1580774400000|2020-02-04 00:00:00|5232.3|5182.3|5235.5|5185.5|5236.2|5186.2|5231.1|5181.1|0
1580774700000|2020-02-04 00:05:00|5235.6|5185.6|5237.7|5187.7|5237.7|5187.7|5235.5|5185.5|0
1580775000000|2020-02-04 00:10:00|5237.8|5187.8|5241.1|5191.1|5241.8|5191.8|5237.8|5187.8|0
1580775300000|2020-02-04 00:15:00|5241.2|5191.2|5242.4|5192.4|5246.4|5196.4|5240.4|5190.4|0
1580775600000|2020-02-04 00:20:00|5242.5|5192.5|5241.7|5191.7|5243.1|5193.1|5240.4|5190.4|0
1580775900000|2020-02-04 00:25:00|5241.3|5191.3|5241.8|5191.8|5241.8|5191.8|5240.4|5190.4|0
1580776200000|2020-02-04 00:30:00|5243.1|5193.1|5241.8|5191.8|5243.1|5193.1|5241.7|5191.7|0
1580776500000|2020-02-04 00:35:00|5241.7|5191.7|5239.1|5189.1|5241.8|5191.8|5238.4|5188.4|0
1580776800000|2020-02-04 00:40:00|5239.5|5189.5|5240.4|5190.4|5241.8|5191.8|5239.1|5189.1|0
1580777100000|2020-02-04 00:45:00|5239.9|5189.9|5240.5|5190.5|5241.8|5191.8|5239.1|5189.1|0
1580777400000|2020-02-04 00:50:00|5240.4|5190.4|5240.4|5190.4|5240.5|5190.5|5239.1|5189.1|0
1580777700000|2020-02-04 00:55:00|5240.9|5190.9|5241.8|5191.8|5241.8|5191.8|5240.4|5190.4|0
1580778000000|2020-02-04 01:00:00|5241.7|5191.7|5241.9|5191.9|5249.6|5199.6|5240.4|5190.4|0
1580778300000|2020-02-04 01:05:00|5241.8|5191.8|5241.8|5191.8|5244.5|5194.5|5241.2|5191.2|0
1580778600000|2020-02-04 01:10:00|5242.5|5192.5|5247.2|5197.2|5247.3|5197.3|5242.5|5192.5|0
1580778900000|2020-02-04 01:15:00|5246.8|5196.8|5245.9|5195.9|5247.3|5197.3|5244.6|5194.6|0
1580779200000|2020-02-04 01:20:00|5246|5196|5251.5|5201.5|5252.9|5202.9|5245.9|5195.9|0
1580779500000|2020-02-04 01:25:00|5251.4|5201.4|5250.1|5200.1|5251.5|5201.5|5250.1|5200.1|0
1580779800000|2020-02-04 01:30:00|5250.6|5200.6|5254.1|5204.1|5254.2|5204.2|5250.3|5200.3|0
1580780100000|2020-02-04 01:35:00|5254.2|5204.2|5259.5|5209.5|5260.9|5210.9|5254.2|5204.2|0
1580780400000|2020-02-04 01:40:00|5260|5210|5257.5|5207.5|5260.9|5210.9|5256.8|5206.8|0
1580780700000|2020-02-04 01:45:00|5257.7|5207.7|5259.5|5209.5|5260.8|5210.8|5256.8|5206.8|0
1580781000000|2020-02-04 01:50:00|5259.7|5209.7|5259.5|5209.5|5260.8|5210.8|5258.1|5208.1|0
1580781300000|2020-02-04 01:55:00|5259.4|5209.4|5260.8|5210.8|5262.2|5212.2|5258.4|5208.4|0
1580781600000|2020-02-04 02:00:00|5260.9|5210.9|5260.1|5210.1|5260.9|5210.9|5258.1|5208.1|0
1580781900000|2020-02-04 02:05:00|5259.9|5209.9|5259.4|5209.4|5259.9|5209.9|5258|5208|0
1580782200000|2020-02-04 02:10:00|5259.5|5209.5|5259.4|5209.4|5260.1|5210.1|5258.1|5208.1|0
1580782500000|2020-02-04 02:15:00|5258.9|5208.9|5256.7|5206.7|5259.4|5209.4|5256.7|5206.7|0
1580782800000|2020-02-04 02:20:00|5256.9|5206.9|5256.7|5206.7|5258.1|5208.1|5254|5204|0
1580783100000|2020-02-04 02:25:00|5257.3|5207.3|5259.4|5209.4|5260.1|5210.1|5257.3|5207.3|0
1580783400000|2020-02-04 02:30:00|5259.9|5209.9|5260.8|5210.8|5260.8|5210.8|5258|5208|0
1580783700000|2020-02-04 02:35:00|5260.5|5210.5|5258.1|5208.1|5260.5|5210.5|5256.7|5206.7|0
1580784000000|2020-02-04 02:40:00|5258|5208|5256.7|5206.7|5258.1|5208.1|5256.7|5206.7|0
1580784300000|2020-02-04 02:45:00|5256.9|5206.9|5256.7|5206.7|5257.4|5207.4|5254|5204|0
1580784600000|2020-02-04 02:50:00|5256.2|5206.2|5258.1|5208.1|5259.5|5209.5|5255.3|5205.3|0
1580784900000|2020-02-04 02:55:00|5257.8|5207.8|5258.1|5208.1|5258.8|5208.8|5256.7|5206.7|0
1580785200000|2020-02-04 03:00:00|5257.6|5207.6|5258.1|5208.1|5259.4|5209.4|5256.7|5206.7|0
1580785500000|2020-02-04 03:05:00|5258|5208|5255.4|5205.4|5258|5208|5254|5204|0
1580785800000|2020-02-04 03:10:00|5255.7|5205.7|5258.1|5208.1|5258.1|5208.1|5255.7|5205.7|0
1580786100000|2020-02-04 03:15:00|5258.2|5208.2|5258.1|5208.1|5258.2|5208.2|5255.4|5205.4|0
1580786400000|2020-02-04 03:20:00|5258.2|5208.2|5259.5|5209.5|5260.2|5210.2|5258.1|5208.1|0
1580786700000|2020-02-04 03:25:00|5259.3|5209.3|5259.5|5209.5|5259.5|5209.5|5258.1|5208.1|0
1580787000000|2020-02-04 03:30:00|5260|5210|5262.2|5212.2|5262.2|5212.2|5260|5210|0
1580787300000|2020-02-04 03:35:00|5262.5|5212.5|5269.2|5219.2|5270.5|5220.5|5262.5|5212.5|0
1580787600000|2020-02-04 03:40:00|5269.7|5219.7|5269.8|5219.8|5271.9|5221.9|5269.1|5219.1|0
1580787900000|2020-02-04 03:45:00|5269.6|5219.6|5267.8|5217.8|5271.9|5221.9|5267.7|5217.7|0
1580788200000|2020-02-04 03:50:00|5267.7|5217.7|5267.8|5217.8|5269.1|5219.1|5267.1|5217.1|0
1580788500000|2020-02-04 03:55:00|5267.7|5217.7|5267.7|5217.7|5269.1|5219.1|5267.7|5217.7|0
1580788800000|2020-02-04 04:00:00|5267.8|5217.8|5266.4|5216.4|5270.5|5220.5|5266.4|5216.4|0
1580789100000|2020-02-04 04:05:00|5266.7|5216.7|5266.4|5216.4|5267.8|5217.8|5266.4|5216.4|0
1580789400000|2020-02-04 04:10:00|5266.6|5216.6|5266.3|5216.3|5267|5217|5266.3|5216.3|0
1580789700000|2020-02-04 04:15:00|5266.4|5216.4|5267.7|5217.7|5267.7|5217.7|5266.3|5216.3|0
1580790000000|2020-02-04 04:20:00|5268.2|5218.2|5269.1|5219.1|5269.1|5219.1|5267.7|5217.7|0
1580790300000|2020-02-04 04:25:00|5268.4|5218.4|5270.5|5220.5|5271.8|5221.8|5267.8|5217.8|0
1580790600000|2020-02-04 04:30:00|5270.4|5220.4|5271.9|5221.9|5271.9|5221.9|5269.1|5219.1|0
1580790900000|2020-02-04 04:35:00|5272.3|5222.3|5271.7|5221.7|5274.5|5224.5|5270.4|5220.4|0
1580791200000|2020-02-04 04:40:00|5271.8|5221.8|5270.4|5220.4|5271.8|5221.8|5270.4|5220.4|0
1580791500000|2020-02-04 04:45:00|5270.9|5220.9|5270.4|5220.4|5271.8|5221.8|5270.4|5220.4|0
1580791800000|2020-02-04 04:50:00|5270.7|5220.7|5269.1|5219.1|5271.1|5221.1|5269.1|5219.1|0
1580792100000|2020-02-04 04:55:00|5269.5|5219.5|5269.1|5219.1|5270.4|5220.4|5269.1|5219.1|0
1580792400000|2020-02-04 05:00:00|5269.6|5219.6|5269.2|5219.2|5271.8|5221.8|5269|5219|0
1580792700000|2020-02-04 05:05:00|5269.7|5219.7|5270.6|5220.6|5270.6|5220.6|5269.2|5219.2|0
1580793000000|2020-02-04 05:10:00|5270.5|5220.5|5270.5|5220.5|5270.6|5220.6|5269.2|5219.2|0
1580793300000|2020-02-04 05:15:00|5270.6|5220.6|5272.5|5222.5|5273.2|5223.2|5270.5|5220.5|0
1580793600000|2020-02-04 05:20:00|5272.7|5222.7|5271.8|5221.8|5273.2|5223.2|5270.5|5220.5|0
1580793900000|2020-02-04 05:25:00|5271.7|5221.7|5271.1|5221.1|5272.5|5222.5|5270.4|5220.4|0
1580794200000|2020-02-04 05:30:00|5271.3|5221.3|5273.1|5223.1|5273.1|5223.1|5270.4|5220.4|0
1580794500000|2020-02-04 05:35:00|5273.2|5223.2|5274.5|5224.5|5274.5|5224.5|5273.1|5223.1|0
1580794800000|2020-02-04 05:40:00|5274.3|5224.3|5274.6|5224.6|5276|5226|5273.1|5223.1|0
1580795100000|2020-02-04 05:45:00|5274.5|5224.5|5275.9|5225.9|5276|5226|5273.3|5223.3|0
1580795400000|2020-02-04 05:50:00|5276|5226|5273.2|5223.2|5276.6|5226.6|5273.2|5223.2|0
1580795700000|2020-02-04 05:55:00|5273.5|5223.5|5273.2|5223.2|5274.6|5224.6|5273.2|5223.2|0
1580796000000|2020-02-04 06:00:00|5273.5|5223.5|5274.6|5224.6|5274.6|5224.6|5273.2|5223.2|0
1580796300000|2020-02-04 06:05:00|5275.1|5225.1|5275.9|5225.9|5275.9|5225.9|5274.5|5224.5|0
1580796600000|2020-02-04 06:10:00|5275.6|5225.6|5275.9|5225.9|5277.2|5227.2|5274.5|5224.5|0
1580796900000|2020-02-04 06:15:00|5276.2|5226.2|5278.7|5228.7|5281.3|5231.3|5275.9|5225.9|0
1580797200000|2020-02-04 06:20:00|5278.6|5228.6|5278.7|5228.7|5280|5230|5278.6|5228.6|0
1580797500000|2020-02-04 06:25:00|5278.6|5228.6|5277.3|5227.3|5280|5230|5277.3|5227.3|0
1580797800000|2020-02-04 06:30:00|5277.5|5227.5|5276|5226|5278.6|5228.6|5276|5226|0
1580798100000|2020-02-04 06:35:00|5277.3|5227.3|5277.3|5227.3|5277.4|5227.4|5276|5226|0
1580798400000|2020-02-04 06:40:00|5277.4|5227.4|5280|5230|5280|5230|5277.3|5227.3|0
1580798700000|2020-02-04 06:45:00|5279.9|5229.9|5280|5230|5280|5230|5278.6|5228.6|0
1580799000000|2020-02-04 06:50:00|5279.9|5229.9|5280|5230|5281.3|5231.3|5278.6|5228.6|0
1580799300000|2020-02-04 06:55:00|5280.5|5230.5|5282.6|5232.6|5285.4|5235.4|5280.5|5230.5|0
1580799600000|2020-02-04 07:00:00|5282.2|5232.2|5278.6|5228.6|5284|5234|5278.6|5228.6|0
1580799900000|2020-02-04 07:05:00|5279.1|5229.1|5275.9|5225.9|5279.9|5229.9|5275.8|5225.8|0
1580800200000|2020-02-04 07:10:00|5276.1|5226.1|5277.2|5227.2|5278.6|5228.6|5275.9|5225.9|0
1580800500000|2020-02-04 07:15:00|5276.8|5226.8|5274.5|5224.5|5276.8|5226.8|5273.2|5223.2|0
1580800800000|2020-02-04 07:20:00|5274.6|5224.6|5274.5|5224.5|5274.6|5224.6|5274.5|5224.5|0
1580801100000|2020-02-04 07:25:00|5275|5225|5275.8|5225.8|5277.2|5227.2|5274.5|5224.5|0
1580801400000|2020-02-04 07:30:00|5275.9|5225.9|5274.5|5224.5|5277.1|5227.1|5274.4|5224.4|0
1580801700000|2020-02-04 07:35:00|5274.4|5224.4|5271.8|5221.8|5274.5|5224.5|5271.8|5221.8|0
1580802000000|2020-02-04 07:40:00|5271.9|5221.9|5271.9|5221.9|5273.2|5223.2|5270.4|5220.4|0
1580802300000|2020-02-04 07:45:00|5271.8|5221.8|5274.5|5224.5|5274.6|5224.6|5271.8|5221.8|0
1580802600000|2020-02-04 07:50:00|5273.2|5223.2|5277.3|5227.3|5277.3|5227.3|5273.2|5223.2|0
1580802900000|2020-02-04 07:55:00|5277.2|5227.2|5278.7|5228.7|5278.7|5228.7|5274.6|5224.6|0
1580803200000|2020-02-04 08:00:00|5278.2|5228.2|5282.7|5232.7|5284|5234|5276.5|5226.5|0
1580803500000|2020-02-04 08:05:00|5282.2|5232.2|5267.6|5247.6|5285.3|5248.4|5260.7|5231.4|0
1580803800000|2020-02-04 08:10:00|5267.9|5247.9|5265.8|5245.8|5272.6|5252.6|5265.3|5245.3|0
1580804100000|2020-02-04 08:15:00|5266.2|5246.2|5264|5244|5269|5249|5264|5244|0
1580804400000|2020-02-04 08:20:00|5263.5|5243.5|5262.5|5242.5|5265.5|5245.5|5262|5242|0
1580804700000|2020-02-04 08:25:00|5262.4|5242.4|5261|5241|5266.8|5246.8|5261|5241|0
1580805000000|2020-02-04 08:30:00|5260.7|5240.7|5256.8|5236.8|5260.7|5240.7|5256.8|5236.8|0
1580805300000|2020-02-04 08:35:00|5256.6|5236.6|5253.9|5233.9|5259.2|5239.2|5251.5|5231.5|0
1580805600000|2020-02-04 08:40:00|5254|5234|5256.1|5236.1|5256.2|5236.2|5251|5231|0
1580805900000|2020-02-04 08:45:00|5256.2|5236.2|5258.7|5238.7|5259.9|5239.9|5255.9|5235.9|0
1580806200000|2020-02-04 08:50:00|5259|5239|5258.3|5238.3|5259.5|5239.5|5256.5|5236.5|0
1580806500000|2020-02-04 08:55:00|5258.2|5238.2|5253.6|5233.6|5259.2|5239.2|5252.4|5232.4|0
1580806800000|2020-02-04 09:00:00|5253.4|5233.4|5262.8|5242.8|5263.1|5243.1|5253.4|5233.4|0
1580807100000|2020-02-04 09:05:00|5263.1|5243.1|5263.2|5243.2|5265.8|5245.8|5262.9|5242.9|0
1580807400000|2020-02-04 09:10:00|5263|5243|5262.5|5242.5|5264.8|5244.8|5262.3|5242.3|0
1580807700000|2020-02-04 09:15:00|5262.4|5242.4|5263.7|5243.7|5264.8|5244.8|5261.7|5241.7|0
1580808000000|2020-02-04 09:20:00|5263.8|5243.8|5266.4|5246.4|5268.3|5248.3|5263.7|5243.7|0
1580808300000|2020-02-04 09:25:00|5266.3|5246.3|5268|5248|5269|5249|5266.2|5246.2|0
1580808600000|2020-02-04 09:30:00|5268.1|5248.1|5266.3|5246.3|5270.8|5250.8|5266.3|5246.3|0
1580808900000|2020-02-04 09:35:00|5266|5246|5267.2|5247.2|5270.9|5250.9|5266|5246|0
1580809200000|2020-02-04 09:40:00|5267.4|5247.4|5269.2|5249.2|5269.5|5249.5|5267.1|5247.1|0
1580809500000|2020-02-04 09:45:00|5269.3|5249.3|5269.5|5249.5|5271.6|5251.6|5268.6|5248.6|0
1580809800000|2020-02-04 09:50:00|5269.6|5249.6|5265.9|5245.9|5269.6|5249.6|5263.7|5243.7|0
1580810100000|2020-02-04 09:55:00|5265.7|5245.7|5265.5|5245.5|5267.4|5247.4|5262.9|5242.9|0
1580810400000|2020-02-04 10:00:00|5264.9|5244.9|5266.7|5246.7|5266.9|5246.9|5263.2|5243.2|0
1580810700000|2020-02-04 10:05:00|5266.3|5246.3|5268|5248|5268.8|5248.8|5266.3|5246.3|0
1580811000000|2020-02-04 10:10:00|5267.6|5247.6|5266.7|5246.7|5267.9|5247.9|5266.1|5246.1|0
1580811300000|2020-02-04 10:15:00|5266.6|5246.6|5267.8|5247.8|5268.3|5248.3|5264.3|5244.3|0
1580811600000|2020-02-04 10:20:00|5267.7|5247.7|5263.6|5243.6|5267.9|5247.9|5263.1|5243.1|0
1580811900000|2020-02-04 10:25:00|5263.5|5243.5|5263.7|5243.7|5264.7|5244.7|5263.2|5243.2|0
1580812200000|2020-02-04 10:30:00|5264|5244|5267.2|5247.2|5267.2|5247.2|5264|5244|0
1580812500000|2020-02-04 10:35:00|5267|5247|5265.2|5245.2|5267.6|5247.6|5265.2|5245.2|0
1580812800000|2020-02-04 10:40:00|5264.7|5244.7|5266.8|5246.8|5266.8|5246.8|5264.1|5244.1|0
1580813100000|2020-02-04 10:45:00|5266.6|5246.6|5263.5|5243.5|5266.9|5246.9|5263.5|5243.5|0
1580813400000|2020-02-04 10:50:00|5263.3|5243.3|5265.5|5245.5|5265.5|5245.5|5263.2|5243.2|0
1580813700000|2020-02-04 10:55:00|5265.4|5245.4|5265.9|5245.9|5266|5246|5264.6|5244.6|0
1580814000000|2020-02-04 11:00:00|5266|5246|5266.6|5246.6|5266.7|5246.7|5264.9|5244.9|0
1580814300000|2020-02-04 11:05:00|5266.5|5246.5|5270.1|5250.1|5270.3|5250.3|5265.3|5245.3|0
1580814600000|2020-02-04 11:10:00|5270|5250|5273.5|5253.5|5273.7|5253.7|5270|5250|0
1580814900000|2020-02-04 11:15:00|5273.7|5253.7|5275.1|5255.1|5276.5|5256.5|5273.2|5253.2|0
1580815200000|2020-02-04 11:20:00|5275|5255|5275.8|5255.8|5275.9|5255.9|5273.9|5253.9|0
1580815500000|2020-02-04 11:25:00|5275.5|5255.5|5273.1|5253.1|5277.7|5257.7|5272.7|5252.7|0
1580815800000|2020-02-04 11:30:00|5273|5253|5275.5|5255.5|5276.4|5256.4|5273|5253|0
1580816100000|2020-02-04 11:35:00|5275.3|5255.3|5273.4|5253.4|5275.4|5255.4|5273.1|5253.1|0
1580816400000|2020-02-04 11:40:00|5273.3|5253.3|5272.5|5252.5|5273.4|5253.4|5272|5252|0
1580816700000|2020-02-04 11:45:00|5271.9|5251.9|5272.6|5252.6|5273|5253|5271.2|5251.2|0
1580817000000|2020-02-04 11:50:00|5272.5|5252.5|5270.8|5250.8|5273.2|5253.2|5269.9|5249.9|0
1580817300000|2020-02-04 11:55:00|5271.4|5251.4|5270.3|5250.3|5271.5|5251.5|5269.5|5249.5|0
1580817600000|2020-02-04 12:00:00|5270.4|5250.4|5268.9|5248.9|5270.5|5250.5|5268.9|5248.9|0
1580817900000|2020-02-04 12:05:00|5269.1|5249.1|5269.1|5249.1|5269.4|5249.4|5268|5248|0
1580818200000|2020-02-04 12:10:00|5268.8|5248.8|5269.9|5249.9|5270.2|5250.2|5268.6|5248.6|0
1580818500000|2020-02-04 12:15:00|5270.3|5250.3|5269.4|5249.4|5272.1|5252.1|5269.4|5249.4|0
1580818800000|2020-02-04 12:20:00|5269.3|5249.3|5268.2|5248.2|5269.3|5249.3|5267.9|5247.9|0
1580819100000|2020-02-04 12:25:00|5268|5248|5268.1|5248.1|5268.5|5248.5|5266.8|5246.8|0
1580819400000|2020-02-04 12:30:00|5268.5|5248.5|5269.4|5249.4|5269.5|5249.5|5268.5|5248.5|0
1580819700000|2020-02-04 12:35:00|5269.5|5249.5|5272.5|5252.5|5273.1|5253.1|5269.4|5249.4|0
1580820000000|2020-02-04 12:40:00|5272.6|5252.6|5272.8|5252.8|5272.8|5252.8|5271.8|5251.8|0
1580820300000|2020-02-04 12:45:00|5272.7|5252.7|5271.7|5251.7|5272.7|5252.7|5271.3|5251.3|0
1580820600000|2020-02-04 12:50:00|5272|5252|5273.9|5253.9|5274.1|5254.1|5272|5252|0
1580820900000|2020-02-04 12:55:00|5274|5254|5274.5|5254.5|5275.2|5255.2|5274|5254|0
1580821200000|2020-02-04 13:00:00|5274.4|5254.4|5274.9|5254.9|5275|5255|5274.1|5254.1|0
1580821500000|2020-02-04 13:05:00|5275.2|5255.2|5275.3|5255.3|5276.6|5256.6|5274.9|5254.9|0
1580821800000|2020-02-04 13:10:00|5275.2|5255.2|5276.5|5256.5|5276.9|5256.9|5275.1|5255.1|0
1580822100000|2020-02-04 13:15:00|5276.8|5256.8|5277.7|5257.7|5277.9|5257.9|5276.8|5256.8|0
1580822400000|2020-02-04 13:20:00|5277.9|5257.9|5279.5|5259.5|5279.5|5259.5|5276.6|5256.6|0
1580822700000|2020-02-04 13:25:00|5279.6|5259.6|5282.2|5262.2|5282.7|5262.7|5279.1|5259.1|0
1580823000000|2020-02-04 13:30:00|5282.4|5262.4|5282.2|5262.2|5285.6|5265.6|5281.8|5261.8|0
1580823300000|2020-02-04 13:35:00|5282|5262|5279.5|5259.5|5282|5262|5279.5|5259.5|0
1580823600000|2020-02-04 13:40:00|5279.3|5259.3|5278.2|5258.2|5279.9|5259.9|5275.3|5255.3|0
1580823900000|2020-02-04 13:45:00|5278.1|5258.1|5276.9|5256.9|5278.4|5258.4|5276.3|5256.3|0
1580824200000|2020-02-04 13:50:00|5277|5257|5277.5|5257.5|5277.9|5257.9|5276.7|5256.7|0
1580824500000|2020-02-04 13:55:00|5277.4|5257.4|5279.3|5259.3|5279.3|5259.3|5277.4|5257.4|0
1580824800000|2020-02-04 14:00:00|5279.6|5259.6|5278.9|5258.9|5279.8|5259.8|5278.1|5258.1|0
1580825100000|2020-02-04 14:05:00|5278.8|5258.8|5279.4|5259.4|5279.5|5259.5|5278.7|5258.7|0
1580825400000|2020-02-04 14:10:00|5279.7|5259.7|5276.5|5256.5|5279.9|5259.9|5276.5|5256.5|0
1580825700000|2020-02-04 14:15:00|5276.4|5256.4|5274.3|5254.3|5276.4|5256.4|5274.2|5254.2|0
1580826000000|2020-02-04 14:20:00|5274.6|5254.6|5275|5255|5275.4|5255.4|5274|5254|0
1580826300000|2020-02-04 14:25:00|5274.9|5254.9|5273.8|5253.8|5274.9|5254.9|5273.3|5253.3|0
1580826600000|2020-02-04 14:30:00|5273.9|5253.9|5274.1|5254.1|5275.2|5255.2|5272.9|5252.9|0
1580826900000|2020-02-04 14:35:00|5274.3|5254.3|5273.4|5253.4|5275.1|5255.1|5273.4|5253.4|0
1580827200000|2020-02-04 14:40:00|5273.6|5253.6|5276.8|5256.8|5277.2|5257.2|5273.6|5253.6|0
1580827500000|2020-02-04 14:45:00|5277|5257|5283.4|5263.4|5283.4|5263.4|5276.9|5256.9|0
1580827800000|2020-02-04 14:50:00|5283.6|5263.6|5284.9|5264.9|5285.6|5265.6|5283|5263|0
1580828100000|2020-02-04 14:55:00|5285.2|5265.2|5283.2|5263.2|5285.7|5265.7|5281.9|5261.9|0
1580828400000|2020-02-04 15:00:00|5283.4|5263.4|5282.7|5262.7|5284.7|5264.7|5282.4|5262.4|0
1580828700000|2020-02-04 15:05:00|5282.5|5262.5|5282.6|5262.6|5283|5263|5281.7|5261.7|0
1580829000000|2020-02-04 15:10:00|5282.9|5262.9|5280.1|5260.1|5283.8|5263.8|5280|5260|0
1580829300000|2020-02-04 15:15:00|5279.8|5259.8|5278.7|5258.7|5279.8|5259.8|5278.5|5258.5|0
1580829600000|2020-02-04 15:20:00|5278.6|5258.6|5279.9|5259.9|5279.9|5259.9|5278.3|5258.3|0
1580829900000|2020-02-04 15:25:00|5279.7|5259.7|5286|5266|5286|5266|5279.7|5259.7|0
1580830200000|2020-02-04 15:30:00|5285.9|5265.9|5286.1|5266.1|5286.7|5266.7|5285.1|5265.1|0
1580830500000|2020-02-04 15:35:00|5286.3|5266.3|5288.8|5268.8|5290.6|5270.6|5286.3|5266.3|0
1580830800000|2020-02-04 15:40:00|5288.7|5268.7|5287.6|5267.6|5289.5|5269.5|5287.6|5267.6|0
1580831100000|2020-02-04 15:45:00|5287.3|5267.3|5283.2|5263.2|5287.5|5267.5|5282.1|5262.1|0
1580831400000|2020-02-04 15:50:00|5283.4|5263.4|5281.9|5261.9|5283.5|5263.5|5280.9|5260.9|0
1580831700000|2020-02-04 15:55:00|5281.5|5261.5|5278.8|5258.8|5281.5|5261.5|5278.2|5258.2|0
1580832000000|2020-02-04 16:00:00|5278.4|5258.4|5279.6|5259.6|5279.8|5259.8|5278.2|5258.2|0
1580832300000|2020-02-04 16:05:00|5279.4|5259.4|5276.8|5256.8|5279.8|5259.8|5276.7|5256.7|0
1580832600000|2020-02-04 16:10:00|5277|5257|5277.9|5257.9|5278|5258|5276|5256|0
1580832900000|2020-02-04 16:15:00|5277.7|5257.7|5278.6|5258.6|5279|5259|5277.5|5257.5|0
1580833200000|2020-02-04 16:20:00|5278.5|5258.5|5278.2|5258.2|5279.9|5259.9|5276.8|5256.8|0
1580833500000|2020-02-04 16:25:00|5278.5|5258.5|5277.1|5257.1|5278.7|5258.7|5276.4|5256.4|0
1580833800000|2020-02-04 16:30:00|5291|5241|5293.8|5243.8|5293.8|5243.8|5289.7|5239.7|0
1580834100000|2020-02-04 16:35:00|5294.2|5244.2|5295.1|5245.1|5295.1|5245.1|5292.4|5242.4|0
1580834400000|2020-02-04 16:40:00|5295|5245|5293.8|5243.8|5295.1|5245.1|5292.5|5242.5|0
1580834700000|2020-02-04 16:45:00|5293.3|5243.3|5292.6|5242.6|5295.2|5245.2|5292.5|5242.5|0
1580835000000|2020-02-04 16:50:00|5292.5|5242.5|5289.8|5239.8|5292.6|5242.6|5289.8|5239.8|0
1580835300000|2020-02-04 16:55:00|5290.2|5240.2|5291.2|5241.2|5291.2|5241.2|5289.8|5239.8|0
1580835600000|2020-02-04 17:00:00|5291.1|5241.1|5291.2|5241.2|5292.5|5242.5|5289.8|5239.8|0
1580835900000|2020-02-04 17:05:00|5290.7|5240.7|5291.2|5241.2|5291.2|5241.2|5289.8|5239.8|0
1580836200000|2020-02-04 17:10:00|5291.3|5241.3|5292.6|5242.6|5292.6|5242.6|5291.2|5241.2|0
1580836500000|2020-02-04 17:15:00|5292.7|5242.7|5292.5|5242.5|5293.9|5243.9|5289.8|5239.8|0
1580836800000|2020-02-04 17:20:00|5292.6|5242.6|5293.9|5243.9|5293.9|5243.9|5292.5|5242.5|0
1580837100000|2020-02-04 17:25:00|5294|5244|5296.5|5246.5|5296.5|5246.5|5293.8|5243.8|0
1580837400000|2020-02-04 17:30:00|5296|5246|5292.5|5242.5|5296|5246|5292.5|5242.5|0
1580837700000|2020-02-04 17:35:00|5293|5243|5293.8|5243.8|5293.9|5243.9|5292.5|5242.5|0
1580838000000|2020-02-04 17:40:00|5293.9|5243.9|5293.8|5243.8|5293.9|5243.9|5292.4|5242.4|0
1580838300000|2020-02-04 17:45:00|5293.9|5243.9|5292.4|5242.4|5295.2|5245.2|5292.4|5242.4|0
1580838600000|2020-02-04 17:50:00|5292.5|5242.5|5292.5|5242.5|5293.8|5243.8|5291.1|5241.1|0
1580838900000|2020-02-04 17:55:00|5292.6|5242.6|5293.9|5243.9|5293.9|5243.9|5292.5|5242.5|0
1580839200000|2020-02-04 18:00:00|5293.4|5243.4|5292.6|5242.6|5293.9|5243.9|5292.6|5242.6|0
1580839500000|2020-02-04 18:05:00|5292.1|5242.1|5291.2|5241.2|5292.6|5242.6|5291.2|5241.2|0
1580839800000|2020-02-04 18:10:00|5290.7|5240.7|5289.8|5239.8|5290.7|5240.7|5289.8|5239.8|0
1580840100000|2020-02-04 18:15:00|5289.3|5239.3|5287.2|5237.2|5289.3|5239.3|5287.1|5237.1|0
1580840400000|2020-02-04 18:20:00|5287.1|5237.1|5287.1|5237.1|5287.2|5237.2|5287.1|5237.1|0
1580840700000|2020-02-04 18:25:00|5287|5237|5287.1|5237.1|5287.1|5237.1|5284.4|5234.4|0
1580841000000|2020-02-04 18:30:00|5287.2|5237.2|5287.2|5237.2|5287.2|5237.2|5287.2|5237.2|0
1580841300000|2020-02-04 18:35:00|5287.6|5237.6|5288.5|5238.5|5288.5|5238.5|5287.6|5237.6|0
1580841600000|2020-02-04 18:40:00|5288.4|5238.4|5289.8|5239.8|5289.8|5239.8|5287.1|5237.1|0
1580841900000|2020-02-04 18:45:00|5288.5|5238.5|5289.9|5239.9|5289.9|5239.9|5288.5|5238.5|0
1580842200000|2020-02-04 18:50:00|5289.8|5239.8|5289.9|5239.9|5289.9|5239.9|5288.5|5238.5|0
1580842500000|2020-02-04 18:55:00|5289.4|5239.4|5289.9|5239.9|5289.9|5239.9|5288.6|5238.6|0
1580842800000|2020-02-04 19:00:00|5290.4|5240.4|5290|5240|5291.3|5241.3|5289.9|5239.9|0
1580843100000|2020-02-04 19:05:00|5291.3|5241.3|5291.3|5241.3|5291.3|5241.3|5290|5240|0
1580843400000|2020-02-04 19:10:00|5291.4|5241.4|5291.4|5241.4|5291.4|5241.4|5290|5240|0
1580843700000|2020-02-04 19:15:00|5290.9|5240.9|5290|5240|5291.4|5241.4|5290|5240|0
1580844000000|2020-02-04 19:20:00|5289.9|5239.9|5288.7|5238.7|5289.9|5239.9|5288.6|5238.6|0
1580844300000|2020-02-04 19:25:00|5288.6|5238.6|5287.3|5237.3|5288.7|5238.7|5287.3|5237.3|0
1580844600000|2020-02-04 19:30:00|5287.2|5237.2|5288.6|5238.6|5290|5240|5287.2|5237.2|0
1580844900000|2020-02-04 19:35:00|5288.7|5238.7|5291.3|5241.3|5291.4|5241.4|5288.7|5238.7|0
1580845200000|2020-02-04 19:40:00|5290.8|5240.8|5291.5|5241.5|5292.8|5242.8|5290|5240|0
1580845500000|2020-02-04 19:45:00|5291.9|5241.9|5291.5|5241.5|5292.8|5242.8|5291.4|5241.4|0
1580845800000|2020-02-04 19:50:00|5291.4|5241.4|5290.1|5240.1|5291.4|5241.4|5290|5240|0
1580846100000|2020-02-04 19:55:00|5290|5240|5290|5240|5291.4|5241.4|5290|5240|0
1580846400000|2020-02-04 20:00:00|5289.9|5239.9|5288.7|5238.7|5290|5240|5288.6|5238.6|0
1580846700000|2020-02-04 20:05:00|5288.6|5238.6|5287.3|5237.3|5290|5240|5287.3|5237.3|0
1580847000000|2020-02-04 20:10:00|5287.8|5237.8|5288.5|5238.5|5288.7|5238.7|5287.3|5237.3|0
1580847300000|2020-02-04 20:15:00|5288.6|5238.6|5290|5240|5290|5240|5287.2|5237.2|0
1580847600000|2020-02-04 20:20:00|5289.9|5239.9|5291.3|5241.3|5291.4|5241.4|5289.9|5239.9|0
1580847900000|2020-02-04 20:25:00|5290|5240|5291.3|5241.3|5291.4|5241.4|5290|5240|0
1580848200000|2020-02-04 20:30:00|5291.4|5241.4|5289.9|5239.9|5292.7|5242.7|5289.9|5239.9|0
1580848500000|2020-02-04 20:35:00|5290|5240|5289.8|5239.8|5291.3|5241.3|5288.6|5238.6|0
1580848800000|2020-02-04 20:40:00|5289.4|5239.4|5288.4|5238.4|5289.4|5239.4|5287.1|5237.1|0
1580849100000|2020-02-04 20:45:00|5287.1|5237.1|5288.4|5238.4|5289.9|5239.9|5287|5237|0
1580849400000|2020-02-04 20:50:00|5287.9|5237.9|5285.6|5235.6|5288.4|5238.4|5284.3|5234.3|0
1580849700000|2020-02-04 20:55:00|5285.2|5235.2|5285.5|5235.5|5285.9|5235.9|5282.8|5232.8|0
1580850000000|2020-02-04 21:00:00|5283.6|5233.6|5284.7|5234.7|5285.5|5235.5|5281.1|5231.1|0
1580850300000|2020-02-04 21:05:00|5284.3|5234.3|5285.5|5235.5|5285.5|5235.5|5282.9|5232.9|0
1580850600000|2020-02-04 21:10:00|5285.4|5235.4|5288.6|5238.6|5289.1|5239.1|5283.9|5233.9|0
1580850900000|2020-02-04 21:15:00|5288.3|5238.3|5288.6|5238.6|5288.8|5238.8|5288.3|5238.3|0
1580851200000|2020-02-04 21:20:00|5288.2|5238.2|5288.2|5238.2|5288.6|5238.6|5288|5238|0
1580851500000|2020-02-04 21:25:00|5287.8|5237.8|5287.3|5237.3|5287.8|5237.8|5287.1|5237.1|0
1580851800000|2020-02-04 21:30:00|5287.2|5237.2|5288.8|5238.8|5289.5|5239.5|5287|5237|0
1580852100000|2020-02-04 21:35:00|5288.4|5238.4|5289.5|5239.5|5289.5|5239.5|5288.4|5238.4|0
1580852400000|2020-02-04 21:40:00|5289.1|5239.1|5295.4|5245.4|5295.7|5245.7|5288.8|5238.8|0
1580852700000|2020-02-04 21:45:00|5295.3|5245.3|5292.4|5242.4|5295.7|5245.7|5289.2|5239.2|0
1580853000000|2020-02-04 21:50:00|5292.8|5242.8|5291.7|5241.7|5293.1|5243.1|5291.4|5241.4|0
1580853300000|2020-02-04 21:55:00|5291.4|5241.4|5292|5242|5293.1|5243.1|5291.4|5241.4|0
1580853600000|2020-02-04 22:00:00|5291.6|5241.6|5292.4|5242.4|5292.5|5242.5|5291.6|5241.6|0
1580853900000|2020-02-04 22:05:00|5292.5|5242.5|5292.9|5242.9|5293.4|5243.4|5292.5|5242.5|0
1580854200000|2020-02-04 22:10:00|5293.4|5243.4|5291.9|5241.9|5293.5|5243.5|5291.7|5241.7|0
1580854500000|2020-02-04 22:15:00|5292.5|5242.5|5292.4|5242.4|5293|5243|5291.7|5241.7|0
1580854800000|2020-02-04 22:20:00|5292.2|5242.2|5292.2|5242.2|5292.4|5242.4|5292.1|5242.1|0
1580855100000|2020-02-04 22:25:00|5292.1|5242.1|5292.4|5242.4|5292.4|5242.4|5291.9|5241.9|0
1580855700000|2020-02-04 22:35:00|5291.7|5241.7|5292|5242|5292.2|5242.2|5291.6|5241.6|0
1580856000000|2020-02-04 22:40:00|5292.1|5242.1|5290.8|5240.8|5292.1|5242.1|5290.8|5240.8|0
1580856300000|2020-02-04 22:45:00|5291.1|5241.1|5290.8|5240.8|5291.1|5241.1|5290.7|5240.7|0
1580856600000|2020-02-04 22:50:00|5291.1|5241.1|5291.1|5241.1|5291.6|5241.6|5291.1|5241.1|0
1580856900000|2020-02-04 22:55:00|5291.2|5241.2|5291.7|5241.7|5291.7|5241.7|5291.1|5241.1|0
1580857200000|2020-02-04 23:00:00|5291.6|5241.6|5289.7|5239.7|5291.6|5241.6|5287.3|5237.3|0
1580857500000|2020-02-04 23:05:00|5289.6|5239.6|5289|5239|5289.7|5239.7|5289|5239|0
1580857800000|2020-02-04 23:10:00|5289.4|5239.4|5289.7|5239.7|5290.4|5240.4|5289|5239|0
1580858100000|2020-02-04 23:15:00|5289.4|5239.4|5290.1|5240.1|5290.1|5240.1|5289.4|5239.4|0
1580858400000|2020-02-04 23:20:00|5290.2|5240.2|5292.3|5242.3|5292.3|5242.3|5290.2|5240.2|0
1580858700000|2020-02-04 23:25:00|5292.2|5242.2|5290.8|5240.8|5292.8|5242.8|5290.8|5240.8|0
1580859000000|2020-02-04 23:30:00|5290.9|5240.9|5288.3|5238.3|5291.1|5241.1|5288|5238|0
1580859300000|2020-02-04 23:35:00|5288.5|5238.5|5286.3|5236.3|5288.7|5238.7|5286.2|5236.2|0
1580859600000|2020-02-04 23:40:00|5286.5|5236.5|5283.8|5233.8|5287.3|5237.3|5283.6|5233.6|0
1580859900000|2020-02-04 23:45:00|5283.7|5233.7|5282.5|5232.5|5284.2|5234.2|5281.8|5231.8|0
1580860200000|2020-02-04 23:50:00|5282.9|5232.9|5280.4|5230.4|5282.9|5232.9|5280.1|5230.1|0
1580860500000|2020-02-04 23:55:00|5280.5|5230.5|5280.8|5230.8|5281.8|5231.8|5280.1|5230.1|0
1580860800000|2020-02-05 00:00:00|5280.4|5230.4|5279.2|5229.2|5280.8|5230.8|5278.3|5228.3|0
1580861100000|2020-02-05 00:05:00|5279.3|5229.3|5280.8|5230.8|5280.8|5230.8|5279|5229|0
1580861400000|2020-02-05 00:10:00|5280.4|5230.4|5283.9|5233.9|5285.7|5235.7|5280.4|5230.4|0
1580861700000|2020-02-05 00:15:00|5283.7|5233.7|5284.4|5234.4|5289|5239|5283.6|5233.6|0
1580862000000|2020-02-05 00:20:00|5284.8|5234.8|5279|5229|5286.3|5236.3|5279|5229|0
1580862300000|2020-02-05 00:25:00|5279.5|5229.5|5277.7|5227.7|5281.7|5231.7|5277.6|5227.6|0
1580862600000|2020-02-05 00:30:00|5277.6|5227.6|5277.7|5227.7|5280.3|5230.3|5277.6|5227.6|0
1580862900000|2020-02-05 00:35:00|5277.4|5227.4|5277.7|5227.7|5279|5229|5277|5227|0
1580863200000|2020-02-05 00:40:00|5277.2|5227.2|5277.7|5227.7|5277.7|5227.7|5276.4|5226.4|0
1580863500000|2020-02-05 00:45:00|5277.6|5227.6|5275|5225|5277.6|5227.6|5273.7|5223.7|0
1580863800000|2020-02-05 00:50:00|5274.8|5224.8|5276.4|5226.4|5276.4|5226.4|5274.4|5224.4|0
1580864100000|2020-02-05 00:55:00|5276.3|5226.3|5275.7|5225.7|5276.4|5226.4|5275|5225|0
1580864400000|2020-02-05 01:00:00|5275.9|5225.9|5272.3|5222.3|5276.4|5226.4|5272.3|5222.3|0
1580864700000|2020-02-05 01:05:00|5272.4|5222.4|5275|5225|5276.3|5226.3|5272.4|5222.4|0
1580865000000|2020-02-05 01:10:00|5275.5|5225.5|5276.4|5226.4|5276.4|5226.4|5273.7|5223.7|0
1580865300000|2020-02-05 01:15:00|5276.3|5226.3|5275.1|5225.1|5276.4|5226.4|5275|5225|0
1580865600000|2020-02-05 01:20:00|5275|5225|5273.8|5223.8|5275|5225|5272.4|5222.4|0
1580865900000|2020-02-05 01:25:00|5273.3|5223.3|5273.8|5223.8|5276.4|5226.4|5272.4|5222.4|0
1580866200000|2020-02-05 01:30:00|5274|5224|5269.7|5219.7|5275.1|5225.1|5269.7|5219.7|0
1580866500000|2020-02-05 01:35:00|5269.6|5219.6|5275|5225|5275.1|5225.1|5268.3|5218.3|0
1580866800000|2020-02-05 01:40:00|5274.8|5224.8|5275|5225|5276.4|5226.4|5273.6|5223.6|0
1580867100000|2020-02-05 01:45:00|5275.2|5225.2|5278.4|5228.4|5279.1|5229.1|5273.6|5223.6|0
1580867400000|2020-02-05 01:50:00|5278.6|5228.6|5280.5|5230.5|5280.5|5230.5|5276.4|5226.4|0
1580867700000|2020-02-05 01:55:00|5280.7|5230.7|5283.2|5233.2|5283.2|5233.2|5280.7|5230.7|0
1580868000000|2020-02-05 02:00:00|5283.1|5233.1|5281.7|5231.7|5283.1|5233.1|5280.5|5230.5|0
1580868300000|2020-02-05 02:05:00|5281.8|5231.8|5280.4|5230.4|5283.1|5233.1|5280.4|5230.4|0
1580868600000|2020-02-05 02:10:00|5280.9|5230.9|5279.7|5229.7|5281.7|5231.7|5279.1|5229.1|0
1580868900000|2020-02-05 02:15:00|5279.9|5229.9|5280.4|5230.4|5281.7|5231.7|5279|5229|0
1580869200000|2020-02-05 02:20:00|5280.9|5230.9|5280.4|5230.4|5283.1|5233.1|5280.4|5230.4|0
1580869500000|2020-02-05 02:25:00|5280.3|5230.3|5280.3|5230.3|5280.4|5230.4|5279|5229|0
1580869800000|2020-02-05 02:30:00|5280.4|5230.4|5281.6|5231.6|5281.7|5231.7|5278.3|5228.3|0
1580870100000|2020-02-05 02:35:00|5281.4|5231.4|5281.7|5231.7|5281.7|5231.7|5280.3|5230.3|0
1580870400000|2020-02-05 02:40:00|5281.2|5231.2|5281.7|5231.7|5282.4|5232.4|5280.4|5230.4|0
1580870700000|2020-02-05 02:45:00|5281.6|5231.6|5280.3|5230.3|5281.7|5231.7|5279|5229|0
1580871000000|2020-02-05 02:50:00|5280.1|5230.1|5280.3|5230.3|5281|5231|5279.7|5229.7|0
1580871300000|2020-02-05 02:55:00|5280.1|5230.1|5278.3|5228.3|5281.6|5231.6|5278.3|5228.3|0
1580871600000|2020-02-05 03:00:00|5279|5229|5277.7|5227.7|5279|5229|5276.3|5226.3|0
1580871900000|2020-02-05 03:05:00|5277.6|5227.6|5277.6|5227.6|5277.7|5227.7|5276.3|5226.3|0
1580872200000|2020-02-05 03:10:00|5276.9|5226.9|5275|5225|5276.9|5226.9|5274.9|5224.9|0
1580872500000|2020-02-05 03:15:00|5274.9|5224.9|5277.7|5227.7|5277.7|5227.7|5274.9|5224.9|0
1580872800000|2020-02-05 03:20:00|5277.6|5227.6|5277.7|5227.7|5277.7|5227.7|5277|5227|0
1580873100000|2020-02-05 03:25:00|5277.5|5227.5|5276.4|5226.4|5277.5|5227.5|5275|5225|0
1580873400000|2020-02-05 03:30:00|5276.6|5226.6|5277.6|5227.6|5277.7|5227.7|5276.3|5226.3|0
1580873700000|2020-02-05 03:35:00|5277.7|5227.7|5279|5229|5279|5229|5277.6|5227.6|0
1580874000000|2020-02-05 03:40:00|5278.5|5228.5|5280.3|5230.3|5280.4|5230.4|5277.7|5227.7|0
1580874300000|2020-02-05 03:45:00|5280.4|5230.4|5280.3|5230.3|5281.6|5231.6|5280.3|5230.3|0
1580874600000|2020-02-05 03:50:00|5280.8|5230.8|5280.3|5230.3|5281.7|5231.7|5280.3|5230.3|0
1580875200000|2020-02-05 04:00:00|5281.6|5231.6|5280.3|5230.3|5281.6|5231.6|5280.3|5230.3|0
1580875500000|2020-02-05 04:05:00|5280.4|5230.4|5281.6|5231.6|5281.7|5231.7|5280.4|5230.4|0
1580875800000|2020-02-05 04:10:00|5281.1|5231.1|5280.3|5230.3|5281.1|5231.1|5280.3|5230.3|0
1580876100000|2020-02-05 04:15:00|5280.8|5230.8|5280.3|5230.3|5281.6|5231.6|5280.3|5230.3|0
1580876400000|2020-02-05 04:20:00|5280.8|5230.8|5280.3|5230.3|5281.6|5231.6|5280.3|5230.3|0
1580876700000|2020-02-05 04:25:00|5280.5|5230.5|5281.6|5231.6|5281.6|5231.6|5280.3|5230.3|0
1580877000000|2020-02-05 04:30:00|5281.7|5231.7|5284.3|5234.3|5284.3|5234.3|5281.6|5231.6|0
1580877300000|2020-02-05 04:35:00|5283.8|5233.8|5281.7|5231.7|5283.8|5233.8|5281.7|5231.7|0
1580877600000|2020-02-05 04:40:00|5282.1|5232.1|5281.7|5231.7|5283|5233|5281.6|5231.6|0
1580877900000|2020-02-05 04:45:00|5282.2|5232.2|5283|5233|5284.3|5234.3|5282.2|5232.2|0
1580878200000|2020-02-05 04:50:00|5283.1|5233.1|5283|5233|5284.3|5234.3|5283|5233|0
1580878800000|2020-02-05 05:00:00|5283.1|5233.1|5283|5233|5284.3|5234.3|5281.7|5231.7|0
1580879400000|2020-02-05 05:10:00|5283.1|5233.1|5281.7|5231.7|5283.1|5233.1|5281.7|5231.7|0
1580879700000|2020-02-05 05:15:00|5281.2|5231.2|5277.7|5227.7|5281.2|5231.2|5277.7|5227.7|0
1580880000000|2020-02-05 05:20:00|5277.2|5227.2|5276.4|5226.4|5277.2|5227.2|5275.1|5225.1|0
1580880300000|2020-02-05 05:25:00|5276.5|5226.5|5276.4|5226.4|5277.8|5227.8|5276.4|5226.4|0
1580880600000|2020-02-05 05:30:00|5275.9|5225.9|5275.1|5225.1|5277.7|5227.7|5275.1|5225.1|0
1580880900000|2020-02-05 05:35:00|5274.6|5224.6|5272.4|5222.4|5274.6|5224.6|5272.4|5222.4|0
1580881200000|2020-02-05 05:40:00|5272.5|5222.5|5272.5|5222.5|5275.1|5225.1|5272.4|5222.4|0
1580881500000|2020-02-05 05:45:00|5272.9|5222.9|5269.7|5219.7|5273.8|5223.8|5269.7|5219.7|0
1580881800000|2020-02-05 05:50:00|5270.2|5220.2|5272.4|5222.4|5273.1|5223.1|5270.2|5220.2|0
1580882100000|2020-02-05 05:55:00|5271.9|5221.9|5271.1|5221.1|5272.4|5222.4|5269.8|5219.8|0
1580882400000|2020-02-05 06:00:00|5270.8|5220.8|5274.5|5224.5|5275.1|5225.1|5269.8|5219.8|0
1580882700000|2020-02-05 06:05:00|5274.3|5224.3|5277.8|5227.8|5278.5|5228.5|5273.8|5223.8|0
1580883000000|2020-02-05 06:10:00|5277.3|5227.3|5277.8|5227.8|5279.1|5229.1|5276.5|5226.5|0
1580883300000|2020-02-05 06:15:00|5277.3|5227.3|5276.4|5226.4|5277.3|5227.3|5275.1|5225.1|0
1580883600000|2020-02-05 06:20:00|5276.5|5226.5|5275.1|5225.1|5277.1|5227.1|5275.1|5225.1|0
1580883900000|2020-02-05 06:25:00|5275.3|5225.3|5277.7|5227.7|5277.7|5227.7|5275.3|5225.3|0
1580884200000|2020-02-05 06:30:00|5277.2|5227.2|5276.4|5226.4|5277.7|5227.7|5276.4|5226.4|0
1580884500000|2020-02-05 06:35:00|5276.6|5226.6|5277.7|5227.7|5277.7|5227.7|5276.6|5226.6|0
1580884800000|2020-02-05 06:40:00|5277.5|5227.5|5277.7|5227.7|5278.3|5228.3|5276.4|5226.4|0
1580885100000|2020-02-05 06:45:00|5277.5|5227.5|5277.7|5227.7|5277.7|5227.7|5276.4|5226.4|0
1580885400000|2020-02-05 06:50:00|5277.2|5227.2|5277.8|5227.8|5277.8|5227.8|5276.4|5226.4|0
1580885700000|2020-02-05 06:55:00|5277.7|5227.7|5276.4|5226.4|5277.7|5227.7|5276.4|5226.4|0
1580886000000|2020-02-05 07:00:00|5276|5226|5281.6|5231.6|5283|5233|5275.1|5225.1|0
1580886300000|2020-02-05 07:05:00|5282.1|5232.1|5280.3|5230.3|5282.9|5232.9|5278.9|5228.9|0
1580886600000|2020-02-05 07:10:00|5279.8|5229.8|5277.6|5227.6|5280.3|5230.3|5277.6|5227.6|0
1580886900000|2020-02-05 07:15:00|5278.1|5228.1|5277.6|5227.6|5278.9|5228.9|5276.2|5226.2|0
1580887200000|2020-02-05 07:20:00|5277.8|5227.8|5277.6|5227.6|5278.9|5228.9|5276.2|5226.2|0
1580887500000|2020-02-05 07:25:00|5278|5228|5278.4|5228.4|5278.9|5228.9|5277.6|5227.6|0
1580887800000|2020-02-05 07:30:00|5278.9|5228.9|5274.6|5224.6|5278.9|5228.9|5273.6|5223.6|0
1580888100000|2020-02-05 07:35:00|5275|5225|5275.1|5225.1|5276.4|5226.4|5274.9|5224.9|0
1580888400000|2020-02-05 07:40:00|5275.5|5225.5|5273.8|5223.8|5276.4|5226.4|5272.5|5222.5|0
1580888700000|2020-02-05 07:45:00|5274.2|5224.2|5276.4|5226.4|5276.4|5226.4|5274.2|5224.2|0
1580889000000|2020-02-05 07:50:00|5276|5226|5273.8|5223.8|5276.4|5226.4|5273.7|5223.7|0
1580889300000|2020-02-05 07:55:00|5274.2|5224.2|5276.3|5226.3|5276.4|5226.4|5273.7|5223.7|0
1580889600000|2020-02-05 08:00:00|5275.8|5225.8|5277.6|5227.6|5277.6|5227.6|5273.7|5223.7|0
1580889900000|2020-02-05 08:05:00|5278.1|5228.1|5283.4|5263.4|5286.5|5266.5|5278.1|5228.1|0
1580890200000|2020-02-05 08:10:00|5283.2|5263.2|5280.6|5260.6|5283.2|5263.2|5276.6|5256.6|0
1580890500000|2020-02-05 08:15:00|5280.4|5260.4|5277.9|5257.9|5281.1|5261.1|5277.5|5257.5|0
1580890800000|2020-02-05 08:20:00|5277.8|5257.8|5274.7|5254.7|5278.2|5258.2|5272.3|5252.3|0
1580891100000|2020-02-05 08:25:00|5275|5255|5283.2|5263.2|5283.2|5263.2|5274.3|5254.3|0
1580891400000|2020-02-05 08:30:00|5283.3|5263.3|5288.1|5268.1|5288.8|5268.8|5283.3|5263.3|0
1580891700000|2020-02-05 08:35:00|5287.8|5267.8|5302.4|5282.4|5304.4|5284.4|5286.5|5266.5|0
1580892000000|2020-02-05 08:40:00|5302.5|5282.5|5298.3|5278.3|5303.5|5283.5|5298.3|5278.3|0
1580892300000|2020-02-05 08:45:00|5298.6|5278.6|5302.6|5282.6|5309.6|5289.6|5297.8|5277.8|0
1580892600000|2020-02-05 08:50:00|5302.4|5282.4|5300|5280|5306.8|5286.8|5300|5280|0
1580892900000|2020-02-05 08:55:00|5299.9|5279.9|5302.1|5282.1|5302.1|5282.1|5298.6|5278.6|0
1580893200000|2020-02-05 09:00:00|5302|5282|5304.2|5284.2|5304.6|5284.6|5301.9|5281.9|0
1580893500000|2020-02-05 09:05:00|5304.3|5284.3|5309|5289|5309.2|5289.2|5304.3|5284.3|0
1580893800000|2020-02-05 09:10:00|5308.9|5288.9|5308.1|5288.1|5310.7|5290.7|5307.9|5287.9|0
1580894100000|2020-02-05 09:15:00|5307.9|5287.9|5312.6|5292.6|5312.9|5292.9|5307.2|5287.2|0
1580894400000|2020-02-05 09:20:00|5312.3|5292.3|5307.3|5287.3|5312.3|5292.3|5305.4|5285.4|0
1580894700000|2020-02-05 09:25:00|5307.1|5287.1|5312.4|5292.4|5313.3|5293.3|5307.1|5287.1|0
1580895000000|2020-02-05 09:30:00|5312.5|5292.5|5312|5292|5313.3|5293.3|5310.2|5290.2|0
1580895300000|2020-02-05 09:35:00|5312.4|5292.4|5309.3|5289.3|5313.4|5293.4|5306|5286|0
1580895600000|2020-02-05 09:40:00|5310.1|5290.1|5306|5286|5310.7|5290.7|5305.7|5285.7|0
1580895900000|2020-02-05 09:45:00|5305.9|5285.9|5304.8|5284.8|5306.8|5286.8|5303.6|5283.6|0
1580896200000|2020-02-05 09:50:00|5304.9|5284.9|5303.7|5283.7|5308.1|5288.1|5303.7|5283.7|0
1580896500000|2020-02-05 09:55:00|5303.5|5283.5|5299.7|5279.7|5303.6|5283.6|5295.8|5275.8|0
1580896800000|2020-02-05 10:00:00|5300.1|5280.1|5298.6|5278.6|5301.1|5281.1|5297|5277|0
1580897100000|2020-02-05 10:05:00|5298.5|5278.5|5299.6|5279.6|5299.6|5279.6|5297.2|5277.2|0
1580897400000|2020-02-05 10:10:00|5299.7|5279.7|5297.4|5277.4|5303.7|5283.7|5296.9|5276.9|0
1580897700000|2020-02-05 10:15:00|5297.3|5277.3|5294|5274|5297.3|5277.3|5293.5|5273.5|0
1580898000000|2020-02-05 10:20:00|5293.9|5273.9|5289.3|5269.3|5296|5276|5288.7|5268.7|0
1580898300000|2020-02-05 10:25:00|5288.7|5268.7|5287.6|5267.6|5289.2|5269.2|5286.6|5266.6|0
1580898600000|2020-02-05 10:30:00|5287.7|5267.7|5284.2|5264.2|5287.9|5267.9|5283.9|5263.9|0
1580898900000|2020-02-05 10:35:00|5284.3|5264.3|5283.5|5263.5|5285.7|5265.7|5283|5263|0
1580899200000|2020-02-05 10:40:00|5283.9|5263.9|5282.4|5262.4|5284.6|5264.6|5282.2|5262.2|0
1580899500000|2020-02-05 10:45:00|5281.8|5261.8|5283.2|5263.2|5283.4|5263.4|5280.3|5260.3|0
1580899800000|2020-02-05 10:50:00|5283.1|5263.1|5283|5263|5283.9|5263.9|5282|5262|0
1580900100000|2020-02-05 10:55:00|5283.2|5263.2|5285.8|5265.8|5286.7|5266.7|5283.2|5263.2|0
1580900400000|2020-02-05 11:00:00|5285.9|5265.9|5287.3|5267.3|5288.1|5268.1|5285.9|5265.9|0
1580900700000|2020-02-05 11:05:00|5287|5267|5287.5|5267.5|5289.4|5269.4|5286.9|5266.9|0
1580901000000|2020-02-05 11:10:00|5287.8|5267.8|5287.5|5267.5|5289.1|5269.1|5287|5267|0
1580901300000|2020-02-05 11:15:00|5288.1|5268.1|5292|5272|5292|5272|5288.1|5268.1|0
1580901600000|2020-02-05 11:20:00|5292.2|5272.2|5297.7|5277.7|5298.4|5278.4|5292.2|5272.2|0
1580901900000|2020-02-05 11:25:00|5297.6|5277.6|5300.2|5280.2|5300.2|5280.2|5297.3|5277.3|0
1580902200000|2020-02-05 11:30:00|5300.4|5280.4|5303.2|5283.2|5303.7|5283.7|5300|5280|0
1580902500000|2020-02-05 11:35:00|5302.9|5282.9|5298.5|5278.5|5303|5283|5292.5|5272.5|0
1580902800000|2020-02-05 11:40:00|5298.7|5278.7|5301.8|5281.8|5302.6|5282.6|5297|5277|0
1580903100000|2020-02-05 11:45:00|5301.5|5281.5|5302.8|5282.8|5302.8|5282.8|5301|5281|0
1580903400000|2020-02-05 11:50:00|5302.7|5282.7|5306.1|5286.1|5306.1|5286.1|5302.7|5282.7|0
1580903700000|2020-02-05 11:55:00|5305.4|5285.4|5303.6|5283.6|5305.5|5285.5|5303.1|5283.1|0
1580904000000|2020-02-05 12:00:00|5303.4|5283.4|5306.2|5286.2|5306.4|5286.4|5302.3|5282.3|0
1580904300000|2020-02-05 12:05:00|5307|5287|5311.4|5291.4|5311.4|5291.4|5306.6|5286.6|0
1580904600000|2020-02-05 12:10:00|5312.1|5292.1|5314.3|5294.3|5316.4|5296.4|5312.1|5292.1|0
1580904900000|2020-02-05 12:15:00|5314.7|5294.7|5314.1|5294.1|5314.8|5294.8|5313.2|5293.2|0
1580905200000|2020-02-05 12:20:00|5314.2|5294.2|5316.8|5296.8|5316.9|5296.9|5314.2|5294.2|0
1580905500000|2020-02-05 12:25:00|5317|5297|5316.9|5296.9|5318.4|5298.4|5315.7|5295.7|0
1580905800000|2020-02-05 12:30:00|5316.8|5296.8|5315.1|5295.1|5316.8|5296.8|5314.2|5294.2|0
1580906100000|2020-02-05 12:35:00|5315.2|5295.2|5315.4|5295.4|5316.8|5296.8|5315|5295|0
1580906400000|2020-02-05 12:40:00|5315.3|5295.3|5313|5293|5315.7|5295.7|5313|5293|0
1580906700000|2020-02-05 12:45:00|5312.7|5292.7|5312|5292|5313.6|5293.6|5311.6|5291.6|0
1580907000000|2020-02-05 12:50:00|5311|5291|5307.6|5287.6|5311|5291|5306.4|5286.4|0
1580907300000|2020-02-05 12:55:00|5308.1|5288.1|5311.8|5291.8|5311.8|5291.8|5307.7|5287.7|0
1580907600000|2020-02-05 13:00:00|5311.7|5291.7|5309.8|5289.8|5312.2|5292.2|5309.5|5289.5|0
1580907900000|2020-02-05 13:05:00|5309.3|5289.3|5308.2|5288.2|5309.5|5289.5|5307.5|5287.5|0
1580908200000|2020-02-05 13:10:00|5308|5288|5308.6|5288.6|5308.9|5288.9|5307.2|5287.2|0
1580908500000|2020-02-05 13:15:00|5311.6|5291.6|5308.3|5288.3|5312.1|5292.1|5307.7|5287.7|0
1580908800000|2020-02-05 13:20:00|5308.4|5288.4|5306.6|5286.6|5309.4|5289.4|5306.6|5286.6|0
1580909100000|2020-02-05 13:25:00|5306.7|5286.7|5301.9|5281.9|5308|5288|5301.6|5281.6|0
1580909400000|2020-02-05 13:30:00|5301.8|5281.8|5306.4|5286.4|5306.5|5286.5|5301.6|5281.6|0
1580909700000|2020-02-05 13:35:00|5306.6|5286.6|5307.2|5287.2|5309.1|5289.1|5306.6|5286.6|0
1580910000000|2020-02-05 13:40:00|5307.1|5287.1|5306.3|5286.3|5307.7|5287.7|5306.2|5286.2|0
1580910300000|2020-02-05 13:45:00|5306.7|5286.7|5307.2|5287.2|5308.2|5288.2|5305.1|5285.1|0
1580910600000|2020-02-05 13:50:00|5307.3|5287.3|5307.6|5287.6|5308.4|5288.4|5306.5|5286.5|0
1580910900000|2020-02-05 13:55:00|5307.8|5287.8|5305.1|5285.1|5308.3|5288.3|5304.5|5284.5|0
1580911200000|2020-02-05 14:00:00|5305.3|5285.3|5307.4|5287.4|5307.4|5287.4|5305|5285|0
1580911500000|2020-02-05 14:05:00|5307.5|5287.5|5308.3|5288.3|5309.4|5289.4|5307.2|5287.2|0
1580911800000|2020-02-05 14:10:00|5308.2|5288.2|5309.5|5289.5|5309.8|5289.8|5308.1|5288.1|0
1580912100000|2020-02-05 14:15:00|5308.9|5288.9|5308.7|5288.7|5309|5289|5306.8|5286.8|0
1580912400000|2020-02-05 14:20:00|5308.8|5288.8|5310.3|5290.3|5311.8|5291.8|5308.8|5288.8|0
1580912700000|2020-02-05 14:25:00|5310.4|5290.4|5306.6|5286.6|5310.5|5290.5|5306.6|5286.6|0
1580913000000|2020-02-05 14:30:00|5306.7|5286.7|5306.1|5286.1|5308|5288|5305.4|5285.4|0
1580913300000|2020-02-05 14:35:00|5306.2|5286.2|5304.2|5284.2|5306.4|5286.4|5302|5282|0
1580913600000|2020-02-05 14:40:00|5304|5284|5302.8|5282.8|5305.1|5285.1|5301.8|5281.8|0
1580913900000|2020-02-05 14:45:00|5303.2|5283.2|5310|5290|5310|5290|5303.2|5283.2|0
1580914200000|2020-02-05 14:50:00|5308.1|5288.1|5307.6|5287.6|5310.4|5290.4|5307.6|5287.6|0
1580914500000|2020-02-05 14:55:00|5307.7|5287.7|5307.3|5287.3|5309.1|5289.1|5306.5|5286.5|0
1580914800000|2020-02-05 15:00:00|5307.5|5287.5|5309.9|5289.9|5310|5290|5306.5|5286.5|0
1580915100000|2020-02-05 15:05:00|5309.6|5289.6|5311.4|5291.4|5313.1|5293.1|5309.6|5289.6|0
1580915400000|2020-02-05 15:10:00|5311.6|5291.6|5311.2|5291.2|5312.1|5292.1|5310.5|5290.5|0
1580915700000|2020-02-05 15:15:00|5310.8|5290.8|5313.2|5293.2|5313.3|5293.3|5308.9|5288.9|0
1580916000000|2020-02-05 15:20:00|5313.3|5293.3|5315.6|5295.6|5315.7|5295.7|5313|5293|0
1580916300000|2020-02-05 15:25:00|5315.2|5295.2|5307.7|5287.7|5315.3|5295.3|5306.2|5286.2|0
1580916600000|2020-02-05 15:30:00|5308.2|5288.2|5315.4|5295.4|5315.4|5295.4|5308.1|5288.1|0
1580916900000|2020-02-05 15:35:00|5315.5|5295.5|5313.7|5293.7|5316.3|5296.3|5312.9|5292.9|0
1580917200000|2020-02-05 15:40:00|5313.6|5293.6|5312.5|5292.5|5313.8|5293.8|5310.9|5290.9|0
1580917500000|2020-02-05 15:45:00|5312.6|5292.6|5315.7|5295.7|5315.7|5295.7|5312.6|5292.6|0
1580917800000|2020-02-05 15:50:00|5315.8|5295.8|5315.3|5295.3|5318.9|5298.9|5315.3|5295.3|0
1580918100000|2020-02-05 15:55:00|5315|5295|5312.9|5292.9|5317.5|5297.5|5312.9|5292.9|0
1580918400000|2020-02-05 16:00:00|5312.8|5292.8|5315.1|5295.1|5319.7|5299.7|5312.8|5292.8|0
1580918700000|2020-02-05 16:05:00|5315.6|5295.6|5315.5|5295.5|5316.6|5296.6|5315.1|5295.1|0
1580919000000|2020-02-05 16:10:00|5315.7|5295.7|5315.5|5295.5|5316.2|5296.2|5314.5|5294.5|0
1580919300000|2020-02-05 16:15:00|5315.4|5295.4|5315.2|5295.2|5316.2|5296.2|5315.2|5295.2|0
1580919600000|2020-02-05 16:20:00|5315.4|5295.4|5316|5296|5317.9|5297.9|5314.5|5294.5|0
1580919900000|2020-02-05 16:25:00|5316.1|5296.1|5315.4|5295.4|5317.6|5297.6|5314.4|5294.4|0
1580920200000|2020-02-05 16:30:00|5330.2|5280.2|5326.5|5276.5|5330.5|5280.5|5325.2|5275.2|0
1580920500000|2020-02-05 16:35:00|5326.1|5276.1|5320|5270|5326.1|5276.1|5318.7|5268.7|0
1580920800000|2020-02-05 16:40:00|5319.9|5269.9|5321.2|5271.2|5321.2|5271.2|5318.5|5268.5|0
1580921100000|2020-02-05 16:45:00|5322.5|5272.5|5324|5274|5324|5274|5319.9|5269.9|0
1580921400000|2020-02-05 16:50:00|5323.9|5273.9|5324|5274|5325.4|5275.4|5323.9|5273.9|0
1580921700000|2020-02-05 16:55:00|5324.1|5274.1|5326.8|5276.8|5326.8|5276.8|5324|5274|0
1580922000000|2020-02-05 17:00:00|5326.3|5276.3|5328.1|5278.1|5328.1|5278.1|5325.5|5275.5|0
1580922300000|2020-02-05 17:05:00|5328.6|5278.6|5329.6|5279.6|5329.6|5279.6|5328.1|5278.1|0
1580922600000|2020-02-05 17:10:00|5329.5|5279.5|5328.2|5278.2|5329.6|5279.6|5328.2|5278.2|0
1580922900000|2020-02-05 17:15:00|5328.3|5278.3|5329.5|5279.5|5329.6|5279.6|5328.2|5278.2|0
1580923200000|2020-02-05 17:20:00|5329.4|5279.4|5329.5|5279.5|5329.5|5279.5|5328.1|5278.1|0
1580923500000|2020-02-05 17:25:00|5329.4|5279.4|5328.1|5278.1|5329.5|5279.5|5328.1|5278.1|0
1580923800000|2020-02-05 17:30:00|5328.6|5278.6|5330.7|5280.7|5330.7|5280.7|5328|5278|0
1580924100000|2020-02-05 17:35:00|5330.6|5280.6|5332|5282|5332|5282|5330.6|5280.6|0
1580924400000|2020-02-05 17:40:00|5331.9|5281.9|5330.6|5280.6|5332|5282|5329.3|5279.3|0
1580924700000|2020-02-05 17:45:00|5330.7|5280.7|5330.7|5280.7|5330.7|5280.7|5330.6|5280.6|0
1580925000000|2020-02-05 17:50:00|5331.2|5281.2|5329.3|5279.3|5332.1|5282.1|5329.3|5279.3|0
1580925300000|2020-02-05 17:55:00|5328.9|5278.9|5328|5278|5328.9|5278.9|5328|5278|0
1580925600000|2020-02-05 18:00:00|5328.1|5278.1|5328|5278|5329.3|5279.3|5327.9|5277.9|0
1580925900000|2020-02-05 18:05:00|5327.9|5277.9|5326.6|5276.6|5327.9|5277.9|5326.5|5276.5|0
1580926200000|2020-02-05 18:10:00|5326.5|5276.5|5327.9|5277.9|5327.9|5277.9|5326.5|5276.5|0
1580926500000|2020-02-05 18:15:00|5327.4|5277.4|5326.6|5276.6|5327.9|5277.9|5326.5|5276.5|0
1580926800000|2020-02-05 18:20:00|5327.1|5277.1|5328|5278|5328|5278|5326.6|5276.6|0
1580927100000|2020-02-05 18:25:00|5327.9|5277.9|5328|5278|5329.3|5279.3|5327.9|5277.9|0
1580927400000|2020-02-05 18:30:00|5327.9|5277.9|5329.3|5279.3|5329.3|5279.3|5327.9|5277.9|0
1580927700000|2020-02-05 18:35:00|5329.2|5279.2|5329.2|5279.2|5329.3|5279.3|5327.9|5277.9|0
1580928000000|2020-02-05 18:40:00|5329.3|5279.3|5332|5282|5332|5282|5327.9|5277.9|0
1580928300000|2020-02-05 18:45:00|5332.1|5282.1|5334.6|5284.6|5334.6|5284.6|5332|5282|0
1580928600000|2020-02-05 18:50:00|5334.7|5284.7|5332|5282|5334.7|5284.7|5332|5282|0
1580928900000|2020-02-05 18:55:00|5332.4|5282.4|5333.3|5283.3|5334.7|5284.7|5332.4|5282.4|0
1580929200000|2020-02-05 19:00:00|5333.2|5283.2|5331.9|5281.9|5333.3|5283.3|5331.9|5281.9|0
1580929500000|2020-02-05 19:05:00|5332.3|5282.3|5330.5|5280.5|5333.2|5283.2|5330.5|5280.5|0
1580929800000|2020-02-05 19:10:00|5330|5280|5330.5|5280.5|5330.5|5280.5|5329.2|5279.2|0
1580930100000|2020-02-05 19:15:00|5330.6|5280.6|5333.3|5283.3|5333.3|5283.3|5330.5|5280.5|0
1580930400000|2020-02-05 19:20:00|5333.2|5283.2|5334.7|5284.7|5334.7|5284.7|5333.2|5283.2|0
1580930700000|2020-02-05 19:25:00|5334.6|5284.6|5334.7|5284.7|5334.7|5284.7|5334.6|5284.6|0
1580931000000|2020-02-05 19:30:00|5334.6|5284.6|5334.6|5284.6|5335.9|5285.9|5334.6|5284.6|0
1580931300000|2020-02-05 19:35:00|5334.7|5284.7|5336|5286|5336|5286|5334.6|5284.6|0
1580931600000|2020-02-05 19:40:00|5335.9|5285.9|5336|5286|5336.1|5286.1|5335.9|5285.9|0
1580931900000|2020-02-05 19:45:00|5336.1|5286.1|5336|5286|5336.1|5286.1|5335.9|5285.9|0
1580932200000|2020-02-05 19:50:00|5336.1|5286.1|5337.6|5287.6|5337.6|5287.6|5336.1|5286.1|0
1580932500000|2020-02-05 19:55:00|5337.5|5287.5|5337.6|5287.6|5337.6|5287.6|5337.5|5287.5|0
1580932800000|2020-02-05 20:00:00|5337.5|5287.5|5339.1|5289.1|5340.4|5290.4|5337.5|5287.5|0
1580933100000|2020-02-05 20:05:00|5339.5|5289.5|5339|5289|5340.4|5290.4|5339|5289|0
1580933400000|2020-02-05 20:10:00|5338.9|5288.9|5337.6|5287.6|5339|5289|5337.6|5287.6|0
1580933700000|2020-02-05 20:15:00|5337.7|5287.7|5339|5289|5339|5289|5337.6|5287.6|0
1580934000000|2020-02-05 20:20:00|5339.1|5289.1|5340.4|5290.4|5341.7|5291.7|5339|5289|0
1580934300000|2020-02-05 20:25:00|5340.3|5290.3|5339|5289|5340.4|5290.4|5337.6|5287.6|0
1580934600000|2020-02-05 20:30:00|5338.9|5288.9|5336.2|5286.2|5339|5289|5336.2|5286.2|0
1580934900000|2020-02-05 20:35:00|5336.7|5286.7|5336.2|5286.2|5337.6|5287.6|5336.2|5286.2|0
1580935200000|2020-02-05 20:40:00|5336.7|5286.7|5338.9|5288.9|5339|5289|5336.7|5286.7|0
1580935500000|2020-02-05 20:45:00|5337.6|5287.6|5337.6|5287.6|5339|5289|5336.2|5286.2|0
1580935800000|2020-02-05 20:50:00|5337.5|5287.5|5334.9|5284.9|5337.5|5287.5|5333.4|5283.4|0
1580936100000|2020-02-05 20:55:00|5334.8|5284.8|5334.5|5284.5|5336.3|5286.3|5333.3|5283.3|0
1580936400000|2020-02-05 21:00:00|5335.8|5285.8|5337.2|5287.2|5339|5289|5330.9|5280.9|0
1580936700000|2020-02-05 21:05:00|5337.6|5287.6|5336.2|5286.2|5339|5289|5334|5284|0
1580937000000|2020-02-05 21:10:00|5335.8|5285.8|5337.6|5287.6|5338.5|5288.5|5334.8|5284.8|0
1580937300000|2020-02-05 21:15:00|5337.3|5287.3|5337.7|5287.7|5337.9|5287.9|5337.2|5287.2|0
1580937600000|2020-02-05 21:20:00|5337.9|5287.9|5337.6|5287.6|5337.9|5287.9|5337.3|5287.3|0
1580937900000|2020-02-05 21:25:00|5337.5|5287.5|5338.1|5288.1|5338.4|5288.4|5337.3|5287.3|0
1580938200000|2020-02-05 21:30:00|5338.2|5288.2|5339.2|5289.2|5339.6|5289.6|5337.5|5287.5|0
1580938500000|2020-02-05 21:35:00|5339.1|5289.1|5341.7|5291.7|5342.1|5292.1|5338.5|5288.5|0
1580938800000|2020-02-05 21:40:00|5341.4|5291.4|5342.1|5292.1|5342.1|5292.1|5341.4|5291.4|0
1580939100000|2020-02-05 21:45:00|5341.7|5291.7|5340.3|5290.3|5342.1|5292.1|5340.3|5290.3|0
1580939400000|2020-02-05 21:50:00|5340.7|5290.7|5339.2|5289.2|5340.7|5290.7|5338.9|5288.9|0
1580939700000|2020-02-05 21:55:00|5339.1|5289.1|5338.6|5288.6|5339.6|5289.6|5338.5|5288.5|0
1580940000000|2020-02-05 22:00:00|5338.3|5288.3|5338.3|5288.3|5338.6|5288.6|5338.2|5288.2|0
1580940300000|2020-02-05 22:05:00|5338.5|5288.5|5338.3|5288.3|5338.5|5288.5|5338.2|5288.2|0
1580940600000|2020-02-05 22:10:00|5338.2|5288.2|5338.2|5288.2|5338.2|5288.2|5337.8|5287.8|0
1580940900000|2020-02-05 22:15:00|5338.1|5288.1|5338.7|5288.7|5339|5289|5337.8|5287.8|0
1580941200000|2020-02-05 22:20:00|5338.6|5288.6|5339.2|5289.2|5339.2|5289.2|5338.6|5288.6|0
1580941500000|2020-02-05 22:25:00|5339.5|5289.5|5339.6|5289.6|5339.6|5289.6|5339.2|5289.2|0
1580941800000|2020-02-05 22:30:00|5339.2|5289.2|5339.1|5289.1|5339.5|5289.5|5339|5289|0
1580942100000|2020-02-05 22:35:00|5339.4|5289.4|5339.2|5289.2|5339.6|5289.6|5339|5289|0
1580942400000|2020-02-05 22:40:00|5339.4|5289.4|5339.4|5289.4|5339.4|5289.4|5339.2|5289.2|0
1580942700000|2020-02-05 22:45:00|5339.2|5289.2|5339.2|5289.2|5339.4|5289.4|5339.1|5289.1|0
1580943300000|2020-02-05 22:55:00|5339.5|5289.5|5339.9|5289.9|5340|5290|5339.5|5289.5|0
1580943600000|2020-02-05 23:00:00|5340.1|5290.1|5342.7|5292.7|5343.5|5293.5|5340.1|5290.1|0
1580943900000|2020-02-05 23:05:00|5342.6|5292.6|5340.1|5290.1|5342.7|5292.7|5339.4|5289.4|0
1580944200000|2020-02-05 23:10:00|5340.2|5290.2|5340.4|5290.4|5341.1|5291.1|5340.1|5290.1|0
1580944500000|2020-02-05 23:15:00|5340.3|5290.3|5339.7|5289.7|5340.4|5290.4|5339.4|5289.4|0
1580944800000|2020-02-05 23:20:00|5339.6|5289.6|5340.9|5290.9|5340.9|5290.9|5339.4|5289.4|0
1580945100000|2020-02-05 23:25:00|5340.8|5290.8|5340.9|5290.9|5341.1|5291.1|5340.4|5290.4|0
1580945400000|2020-02-05 23:30:00|5341|5291|5340.4|5290.4|5341.1|5291.1|5340.1|5290.1|0
1580945700000|2020-02-05 23:35:00|5340.5|5290.5|5341.1|5291.1|5341.1|5291.1|5340.4|5290.4|0
1580946000000|2020-02-05 23:40:00|5341|5291|5342.7|5292.7|5342.7|5292.7|5340.9|5290.9|0
1580946300000|2020-02-05 23:45:00|5342.6|5292.6|5336.9|5286.9|5342.6|5292.6|5336.5|5286.5|0
1580946600000|2020-02-05 23:50:00|5336.5|5286.5|5336.9|5286.9|5338.3|5288.3|5335.8|5285.8|0
1580946900000|2020-02-05 23:55:00|5337.1|5287.1|5336.9|5286.9|5337.2|5287.2|5336.2|5286.2|0
1580947200000|2020-02-06 00:00:00|5336.5|5286.5|5334.4|5284.4|5337.2|5287.2|5334|5284|0
1580947500000|2020-02-06 00:05:00|5334|5284|5337.9|5287.9|5339|5289|5334|5284|0
1580947800000|2020-02-06 00:10:00|5337.6|5287.6|5335.5|5285.5|5337.6|5287.6|5335.1|5285.1|0
1580948100000|2020-02-06 00:15:00|5335.8|5285.8|5331.9|5281.9|5337.1|5287.1|5331.9|5281.9|0
1580948400000|2020-02-06 00:20:00|5332.4|5282.4|5330.6|5280.6|5333.3|5283.3|5330.6|5280.6|0
1580948700000|2020-02-06 00:25:00|5331.1|5281.1|5330.6|5280.6|5331.9|5281.9|5330.6|5280.6|0
1580949000000|2020-02-06 00:30:00|5330.1|5280.1|5330.7|5280.7|5332|5282|5329.3|5279.3|0
1580949300000|2020-02-06 00:35:00|5330.6|5280.6|5330.6|5280.6|5330.7|5280.7|5330.6|5280.6|0
1580949600000|2020-02-06 00:40:00|5330.9|5280.9|5333.4|5283.4|5334.8|5284.8|5330.6|5280.6|0
1580949900000|2020-02-06 00:45:00|5333.8|5283.8|5330.7|5280.7|5334.7|5284.7|5330.7|5280.7|0
1580950200000|2020-02-06 00:50:00|5330.8|5280.8|5330.7|5280.7|5332.1|5282.1|5329.4|5279.4|0
1580950500000|2020-02-06 00:55:00|5331.1|5281.1|5330.8|5280.8|5332.1|5282.1|5330.8|5280.8|0
1580950800000|2020-02-06 01:00:00|5331.3|5281.3|5330.8|5280.8|5333.4|5283.4|5330.8|5280.8|0
1580951100000|2020-02-06 01:05:00|5331.1|5281.1|5332.1|5282.1|5333.5|5283.5|5330.8|5280.8|0
1580951400000|2020-02-06 01:10:00|5332.2|5282.2|5333.5|5283.5|5334.8|5284.8|5332.2|5282.2|0
1580951700000|2020-02-06 01:15:00|5334.2|5284.2|5344.3|5294.3|5345.7|5295.7|5334.2|5284.2|0
1580952000000|2020-02-06 01:20:00|5344.4|5294.4|5343.6|5293.6|5344.5|5294.5|5340.4|5290.4|0
1580952300000|2020-02-06 01:25:00|5344.4|5294.4|5341.7|5291.7|5345.8|5295.8|5340.4|5290.4|0
1580952600000|2020-02-06 01:30:00|5341.4|5291.4|5335|5285|5341.4|5291.4|5333.7|5283.7|0
1580952900000|2020-02-06 01:35:00|5335.2|5285.2|5337.7|5287.7|5339|5289|5335|5285|0
1580953200000|2020-02-06 01:40:00|5337.9|5287.9|5338.4|5288.4|5339|5289|5335|5285|0
1580953500000|2020-02-06 01:45:00|5338.3|5288.3|5337.7|5287.7|5339|5289|5336.3|5286.3|0
1580953800000|2020-02-06 01:50:00|5337.9|5287.9|5337.6|5287.6|5339|5289|5336.4|5286.4|0
1580954100000|2020-02-06 01:55:00|5337.7|5287.7|5337.7|5287.7|5339|5289|5336.4|5286.4|0
1580954400000|2020-02-06 02:00:00|5338.2|5288.2|5340.5|5290.5|5340.5|5290.5|5337.7|5287.7|0
1580954700000|2020-02-06 02:05:00|5340.9|5290.9|5341.8|5291.8|5341.8|5291.8|5340.5|5290.5|0
1580955000000|2020-02-06 02:10:00|5342.3|5292.3|5341.8|5291.8|5344.5|5294.5|5340.5|5290.5|0
1580955300000|2020-02-06 02:15:00|5342.2|5292.2|5340.4|5290.4|5343.1|5293.1|5340.4|5290.4|0
1580955600000|2020-02-06 02:20:00|5340.5|5290.5|5343.1|5293.1|5343.1|5293.1|5340.5|5290.5|0
1580955900000|2020-02-06 02:25:00|5342.6|5292.6|5343.1|5293.1|5343.1|5293.1|5341.8|5291.8|0
1580956200000|2020-02-06 02:30:00|5343.2|5293.2|5341.8|5291.8|5344.4|5294.4|5341.8|5291.8|0
1580956500000|2020-02-06 02:35:00|5342.3|5292.3|5343.1|5293.1|5343.8|5293.8|5342.3|5292.3|0
1580956800000|2020-02-06 02:40:00|5343.6|5293.6|5344.5|5294.5|5345.8|5295.8|5343.6|5293.6|0
1580957100000|2020-02-06 02:45:00|5345|5295|5344.5|5294.5|5345.8|5295.8|5344.5|5294.5|0
1580957400000|2020-02-06 02:50:00|5344.7|5294.7|5344.5|5294.5|5345.2|5295.2|5343.2|5293.2|0
1580957700000|2020-02-06 02:55:00|5345.1|5295.1|5345.8|5295.8|5345.8|5295.8|5344.4|5294.4|0
1580958000000|2020-02-06 03:00:00|5345.4|5295.4|5344.5|5294.5|5345.8|5295.8|5344.5|5294.5|0
1580958300000|2020-02-06 03:05:00|5344.8|5294.8|5345.1|5295.1|5347.2|5297.2|5344.5|5294.5|0
1580958600000|2020-02-06 03:10:00|5345.8|5295.8|5344.5|5294.5|5345.8|5295.8|5344.5|5294.5|0
1580958900000|2020-02-06 03:15:00|5344.4|5294.4|5343.1|5293.1|5344.4|5294.4|5341.8|5291.8|0
1580959500000|2020-02-06 03:25:00|5342.9|5292.9|5342.4|5292.4|5342.9|5292.9|5342.4|5292.4|0
1580959800000|2020-02-06 03:30:00|5342.2|5292.2|5343.1|5293.1|5343.1|5293.1|5341.7|5291.7|0
1580960100000|2020-02-06 03:35:00|5343.4|5293.4|5344.5|5294.5|5344.5|5294.5|5343.4|5293.4|0
1580960400000|2020-02-06 03:40:00|5344.4|5294.4|5344.4|5294.4|5344.5|5294.5|5343.1|5293.1|0
1580960700000|2020-02-06 03:45:00|5344.5|5294.5|5344.5|5294.5|5345.1|5295.1|5344.4|5294.4|0
1580961000000|2020-02-06 03:50:00|5344.4|5294.4|5343.2|5293.2|5344.5|5294.5|5343.2|5293.2|0
1580961300000|2020-02-06 03:55:00|5343.4|5293.4|5344.5|5294.5|5344.5|5294.5|5343.2|5293.2|0
1580961600000|2020-02-06 04:00:00|5344|5294|5347.2|5297.2|5347.2|5297.2|5341.8|5291.8|0
1580961900000|2020-02-06 04:05:00|5346.7|5296.7|5349.9|5299.9|5349.9|5299.9|5345.2|5295.2|0
1580962200000|2020-02-06 04:10:00|5349.8|5299.8|5348.5|5298.5|5349.9|5299.9|5348.5|5298.5|0
1580962500000|2020-02-06 04:15:00|5349|5299|5348.5|5298.5|5349.8|5299.8|5347.8|5297.8|0
1580962800000|2020-02-06 04:20:00|5348.7|5298.7|5348.5|5298.5|5349.8|5299.8|5348.5|5298.5|0
1580963100000|2020-02-06 04:25:00|5348.7|5298.7|5348.5|5298.5|5349.8|5299.8|5348.5|5298.5|0
1580963400000|2020-02-06 04:30:00|5348.6|5298.6|5348.5|5298.5|5349.9|5299.9|5348.5|5298.5|0
1580963700000|2020-02-06 04:35:00|5348.7|5298.7|5351.1|5301.1|5351.1|5301.1|5348.5|5298.5|0
1580964000000|2020-02-06 04:40:00|5351.6|5301.6|5351.1|5301.1|5352.4|5302.4|5351.1|5301.1|0
1580964300000|2020-02-06 04:45:00|5351.3|5301.3|5353.7|5303.7|5353.7|5303.7|5351.1|5301.1|0
1580964600000|2020-02-06 04:50:00|5353.8|5303.8|5357.7|5307.7|5357.7|5307.7|5353.8|5303.8|0
1580964900000|2020-02-06 04:55:00|5357.6|5307.6|5361.6|5311.6|5361.6|5311.6|5357.6|5307.6|0
1580965200000|2020-02-06 05:00:00|5361.5|5311.5|5361.6|5311.6|5361.7|5311.7|5360.2|5310.2|0
1580965500000|2020-02-06 05:05:00|5361.7|5311.7|5361.8|5311.8|5363.1|5313.1|5359.1|5309.1|0
1580965800000|2020-02-06 05:10:00|5362.4|5312.4|5360.4|5310.4|5363|5313|5360.4|5310.4|0
1580966100000|2020-02-06 05:15:00|5360.5|5310.5|5360.4|5310.4|5361.8|5311.8|5360.4|5310.4|0
1580966400000|2020-02-06 05:20:00|5360.3|5310.3|5359.1|5309.1|5360.4|5310.4|5359|5309|0
1580967000000|2020-02-06 05:30:00|5359.6|5309.6|5361.8|5311.8|5361.8|5311.8|5359.6|5309.6|0
1580967300000|2020-02-06 05:35:00|5361.3|5311.3|5357.8|5307.8|5361.3|5311.3|5357.8|5307.8|0
1580967600000|2020-02-06 05:40:00|5357.3|5307.3|5359.1|5309.1|5359.1|5309.1|5356.5|5306.5|0
1580967900000|2020-02-06 05:45:00|5359.2|5309.2|5359.1|5309.1|5360.5|5310.5|5359.1|5309.1|0
1580968200000|2020-02-06 05:50:00|5359.2|5309.2|5357.8|5307.8|5359.2|5309.2|5357.1|5307.1|0
1580968500000|2020-02-06 05:55:00|5358.3|5308.3|5359.1|5309.1|5359.1|5309.1|5357.8|5307.8|0
1580968800000|2020-02-06 06:00:00|5358.6|5308.6|5361.7|5311.7|5361.7|5311.7|5357.7|5307.7|0
1580969100000|2020-02-06 06:05:00|5361.5|5311.5|5364.3|5314.3|5364.3|5314.3|5361.1|5311.1|0
1580969400000|2020-02-06 06:10:00|5364.7|5314.7|5363.1|5313.1|5365.6|5315.6|5363.1|5313.1|0
1580969700000|2020-02-06 06:15:00|5364.3|5314.3|5364.3|5314.3|5365.6|5315.6|5364.3|5314.3|0
1580970000000|2020-02-06 06:20:00|5364.1|5314.1|5363|5313|5364.3|5314.3|5361.7|5311.7|0
1580970300000|2020-02-06 06:25:00|5362.8|5312.8|5363.2|5313.2|5364.5|5314.5|5361.8|5311.8|0
1580970600000|2020-02-06 06:30:00|5363.1|5313.1|5363.1|5313.1|5365.7|5315.7|5363.1|5313.1|0
1580970900000|2020-02-06 06:35:00|5363.5|5313.5|5363.1|5313.1|5364.4|5314.4|5363.1|5313.1|0
1580971200000|2020-02-06 06:40:00|5363|5313|5362.9|5312.9|5363|5313|5361.6|5311.6|0
1580971500000|2020-02-06 06:45:00|5362.7|5312.7|5360.9|5310.9|5362.7|5312.7|5360.3|5310.3|0
1580971800000|2020-02-06 06:50:00|5360.3|5310.3|5362.8|5312.8|5362.8|5312.8|5360.2|5310.2|0
1580972100000|2020-02-06 06:55:00|5362.5|5312.5|5360.1|5310.1|5362.5|5312.5|5357.6|5307.6|0
1580972400000|2020-02-06 07:00:00|5359.7|5309.7|5354.9|5304.9|5359.7|5309.7|5353.5|5303.5|0
1580972700000|2020-02-06 07:05:00|5355.3|5305.3|5356.2|5306.2|5357.5|5307.5|5354.9|5304.9|0
1580973000000|2020-02-06 07:10:00|5356.6|5306.6|5360.2|5310.2|5360.2|5310.2|5356.6|5306.6|0
1580973300000|2020-02-06 07:15:00|5360.1|5310.1|5360.1|5310.1|5360.2|5310.2|5358.8|5308.8|0
1580973600000|2020-02-06 07:20:00|5359.6|5309.6|5357.4|5307.4|5360.1|5310.1|5357.4|5307.4|0
1580973900000|2020-02-06 07:25:00|5356.9|5306.9|5358.8|5308.8|5358.8|5308.8|5356.1|5306.1|0
1580974200000|2020-02-06 07:30:00|5358.3|5308.3|5357.5|5307.5|5358.7|5308.7|5356.1|5306.1|0
1580974500000|2020-02-06 07:35:00|5357.4|5307.4|5354.8|5304.8|5357.5|5307.5|5353.5|5303.5|0
1580974800000|2020-02-06 07:40:00|5354.4|5304.4|5357.4|5307.4|5357.4|5307.4|5353.5|5303.5|0
1580975100000|2020-02-06 07:45:00|5357|5307|5357.5|5307.5|5358.8|5308.8|5356.1|5306.1|0
1580975400000|2020-02-06 07:50:00|5358|5308|5362.7|5312.7|5362.7|5312.7|5357.5|5307.5|0
1580975700000|2020-02-06 07:55:00|5362.3|5312.3|5364.1|5314.1|5364.2|5314.2|5361.4|5311.4|0
1580976000000|2020-02-06 08:00:00|5363.9|5313.9|5366.7|5316.7|5367.9|5317.9|5361.4|5311.4|0
1580976300000|2020-02-06 08:05:00|5367.1|5317.1|5361|5341|5369.2|5345.8|5359.1|5316.6|0
1580976600000|2020-02-06 08:10:00|5360.9|5340.9|5363.8|5343.8|5364.3|5344.3|5358.1|5338.1|0
1580976900000|2020-02-06 08:15:00|5363.5|5343.5|5359.1|5339.1|5363.7|5343.7|5359|5339|0
1580977200000|2020-02-06 08:20:00|5359.2|5339.2|5355.2|5335.2|5359.2|5339.2|5352.9|5332.9|0
1580977500000|2020-02-06 08:25:00|5355.4|5335.4|5341.7|5321.7|5355.7|5335.7|5341.5|5321.5|0
1580977800000|2020-02-06 08:30:00|5342|5322|5349.6|5329.6|5350.4|5330.4|5341.9|5321.9|0
1580978100000|2020-02-06 08:35:00|5349.8|5329.8|5359.2|5339.2|5359.2|5339.2|5349.8|5329.8|0
1580978400000|2020-02-06 08:40:00|5359.3|5339.3|5357.2|5337.2|5360.4|5340.4|5357.1|5337.1|0
1580978700000|2020-02-06 08:45:00|5357.1|5337.1|5348.4|5328.4|5357.1|5337.1|5346.5|5326.5|0
1580979000000|2020-02-06 08:50:00|5348.5|5328.5|5348.3|5328.3|5350|5330|5347.6|5327.6|0
1580979300000|2020-02-06 08:55:00|5348.5|5328.5|5347.3|5327.3|5348.9|5328.9|5346.3|5326.3|0
1580979600000|2020-02-06 09:00:00|5347|5327|5343.7|5323.7|5347.3|5327.3|5343.7|5323.7|0
1580979900000|2020-02-06 09:05:00|5343.6|5323.6|5348.1|5328.1|5348.2|5328.2|5343.6|5323.6|0
1580980200000|2020-02-06 09:10:00|5348|5328|5349.6|5329.6|5350.1|5330.1|5346.7|5326.7|0
1580980500000|2020-02-06 09:15:00|5349.7|5329.7|5345.6|5325.6|5349.7|5329.7|5345|5325|0
1580980800000|2020-02-06 09:20:00|5345.5|5325.5|5336.9|5316.9|5346.6|5326.6|5336.7|5316.7|0
1580981100000|2020-02-06 09:25:00|5336.8|5316.8|5339.4|5319.4|5339.9|5319.9|5334.7|5314.7|0
1580981400000|2020-02-06 09:30:00|5339.3|5319.3|5339.8|5319.8|5340.2|5320.2|5337.8|5317.8|0
1580981700000|2020-02-06 09:35:00|5339.7|5319.7|5340.8|5320.8|5341.7|5321.7|5339.2|5319.2|0
1580982000000|2020-02-06 09:40:00|5340.9|5320.9|5340.2|5320.2|5341.2|5321.2|5340.2|5320.2|0
1580982300000|2020-02-06 09:45:00|5340.1|5320.1|5336.6|5316.6|5340.1|5320.1|5336|5316|0
1580982600000|2020-02-06 09:50:00|5336.7|5316.7|5337|5317|5337.3|5317.3|5335.4|5315.4|0
1580982900000|2020-02-06 09:55:00|5336.8|5316.8|5333.4|5313.4|5336.9|5316.9|5333.4|5313.4|0
1580983200000|2020-02-06 10:00:00|5333.3|5313.3|5333.7|5313.7|5334|5314|5330.2|5310.2|0
1580983500000|2020-02-06 10:05:00|5333.6|5313.6|5336.9|5316.9|5337.6|5317.6|5332.9|5312.9|0
1580983800000|2020-02-06 10:10:00|5336.8|5316.8|5334.5|5314.5|5338.6|5318.6|5334.5|5314.5|0
1580984100000|2020-02-06 10:15:00|5334.4|5314.4|5336.1|5316.1|5336.1|5316.1|5334.2|5314.2|0
1580984400000|2020-02-06 10:20:00|5336.2|5316.2|5342.5|5322.5|5342.6|5322.6|5336|5316|0
1580984700000|2020-02-06 10:25:00|5342.6|5322.6|5344.5|5324.5|5345.6|5325.6|5342.4|5322.4|0
1580985000000|2020-02-06 10:30:00|5344.2|5324.2|5342.7|5322.7|5344.9|5324.9|5341.7|5321.7|0
1580985300000|2020-02-06 10:35:00|5342.3|5322.3|5341|5321|5342.3|5322.3|5340.1|5320.1|0
1580985600000|2020-02-06 10:40:00|5340.5|5320.5|5342.4|5322.4|5342.4|5322.4|5339.9|5319.9|0
1580985900000|2020-02-06 10:45:00|5342.3|5322.3|5341.5|5321.5|5343.1|5323.1|5341|5321|0
1580986200000|2020-02-06 10:50:00|5341.6|5321.6|5337.8|5317.8|5342.2|5322.2|5337.6|5317.6|0
1580986500000|2020-02-06 10:55:00|5337.7|5317.7|5332.7|5312.7|5338.6|5318.6|5332.7|5312.7|0
1580986800000|2020-02-06 11:00:00|5332.6|5312.6|5330.8|5310.8|5332.9|5312.9|5329.6|5309.6|0
1580987100000|2020-02-06 11:05:00|5330.7|5310.7|5330.1|5310.1|5332.1|5312.1|5329.8|5309.8|0
1580987400000|2020-02-06 11:10:00|5330|5310|5328.1|5308.1|5330.9|5310.9|5328.1|5308.1|0
1580987700000|2020-02-06 11:15:00|5328|5308|5326.8|5306.8|5328.5|5308.5|5325.5|5305.5|0
1580988000000|2020-02-06 11:20:00|5326.7|5306.7|5325.9|5305.9|5328.4|5308.4|5325.9|5305.9|0
1580988300000|2020-02-06 11:25:00|5326.1|5306.1|5329.2|5309.2|5329.7|5309.7|5326.1|5306.1|0
1580988600000|2020-02-06 11:30:00|5329|5309|5330.3|5310.3|5330.7|5310.7|5328.1|5308.1|0
1580988900000|2020-02-06 11:35:00|5330|5310|5327.8|5307.8|5330|5310|5327.4|5307.4|0
1580989200000|2020-02-06 11:40:00|5327.9|5307.9|5325.4|5305.4|5328.2|5308.2|5325.2|5305.2|0
1580989500000|2020-02-06 11:45:00|5325.3|5305.3|5323.3|5303.3|5325.3|5305.3|5323.2|5303.2|0
1580989800000|2020-02-06 11:50:00|5323.8|5303.8|5323|5303|5324.5|5304.5|5322.5|5302.5|0
1580990100000|2020-02-06 11:55:00|5323.2|5303.2|5323.7|5303.7|5324.1|5304.1|5322.6|5302.6|0
1580990400000|2020-02-06 12:00:00|5323.9|5303.9|5322.4|5302.4|5323.9|5303.9|5322.2|5302.2|0
1580990700000|2020-02-06 12:05:00|5322.1|5302.1|5322.6|5302.6|5323|5303|5321.8|5301.8|0
1580991000000|2020-02-06 12:10:00|5322.8|5302.8|5318.3|5298.3|5322.8|5302.8|5318.3|5298.3|0
1580991300000|2020-02-06 12:15:00|5318.1|5298.1|5319.2|5299.2|5319.4|5299.4|5317.2|5297.2|0
1580991600000|2020-02-06 12:20:00|5319|5299|5317.4|5297.4|5319|5299|5317.2|5297.2|0
1580991900000|2020-02-06 12:25:00|5317.5|5297.5|5315.9|5295.9|5318|5298|5315.9|5295.9|0
1580992200000|2020-02-06 12:30:00|5315.8|5295.8|5317|5297|5317.4|5297.4|5315.8|5295.8|0
1580992500000|2020-02-06 12:35:00|5317.1|5297.1|5318.8|5298.8|5318.8|5298.8|5317|5297|0
1580992800000|2020-02-06 12:40:00|5318.7|5298.7|5321.3|5301.3|5321.3|5301.3|5318.7|5298.7|0
1580993100000|2020-02-06 12:45:00|5321.5|5301.5|5322.1|5302.1|5322.2|5302.2|5321.1|5301.1|0
1580993400000|2020-02-06 12:50:00|5321.7|5301.7|5320|5300|5322.1|5302.1|5320|5300|0
1580993700000|2020-02-06 12:55:00|5319.9|5299.9|5318.2|5298.2|5320.1|5300.1|5317.7|5297.7|0
1580994000000|2020-02-06 13:00:00|5318.3|5298.3|5314.8|5294.8|5318.6|5298.6|5314.8|5294.8|0
1580994300000|2020-02-06 13:05:00|5314.5|5294.5|5316.8|5296.8|5316.9|5296.9|5314.5|5294.5|0
1580994600000|2020-02-06 13:10:00|5317.4|5297.4|5314.5|5294.5|5317.6|5297.6|5314.5|5294.5|0
1580994900000|2020-02-06 13:15:00|5314.3|5294.3|5315.1|5295.1|5315.4|5295.4|5313.9|5293.9|0
1580995200000|2020-02-06 13:20:00|5315|5295|5314.7|5294.7|5315.3|5295.3|5314.5|5294.5|0
1580995500000|2020-02-06 13:25:00|5314.5|5294.5|5314.5|5294.5|5316.1|5296.1|5314.3|5294.3|0
1580995800000|2020-02-06 13:30:00|5314.6|5294.6|5312.8|5292.8|5315.4|5295.4|5312.8|5292.8|0
1580996100000|2020-02-06 13:35:00|5313.1|5293.1|5311.1|5291.1|5314.1|5294.1|5311.1|5291.1|0
1580996400000|2020-02-06 13:40:00|5311|5291|5309.4|5289.4|5312.5|5292.5|5309.4|5289.4|0
1580996700000|2020-02-06 13:45:00|5309.1|5289.1|5307.1|5287.1|5310.1|5290.1|5307|5287|0
1580997000000|2020-02-06 13:50:00|5307.3|5287.3|5305.4|5285.4|5307.4|5287.4|5304.8|5284.8|0
1580997300000|2020-02-06 13:55:00|5305.5|5285.5|5310.1|5290.1|5310.6|5290.6|5305.5|5285.5|0
1580997600000|2020-02-06 14:00:00|5309.9|5289.9|5309.2|5289.2|5309.9|5289.9|5308.4|5288.4|0
1580997900000|2020-02-06 14:05:00|5309.1|5289.1|5309.3|5289.3|5309.8|5289.8|5308.2|5288.2|0
1580998200000|2020-02-06 14:10:00|5309.4|5289.4|5308.5|5288.5|5309.5|5289.5|5308.5|5288.5|0
1580998500000|2020-02-06 14:15:00|5308.3|5288.3|5306.6|5286.6|5309.3|5289.3|5306.6|5286.6|0
1580998800000|2020-02-06 14:20:00|5306.7|5286.7|5305.6|5285.6|5306.7|5286.7|5304.5|5284.5|0
1580999100000|2020-02-06 14:25:00|5305.7|5285.7|5304.5|5284.5|5306.3|5286.3|5304.3|5284.3|0
1580999400000|2020-02-06 14:30:00|5304.7|5284.7|5304.7|5284.7|5306.3|5286.3|5303.5|5283.5|0
1580999700000|2020-02-06 14:35:00|5304.6|5284.6|5297.5|5277.5|5304.9|5284.9|5297.1|5277.1|0
1581000000000|2020-02-06 14:40:00|5297.6|5277.6|5295.9|5275.9|5297.6|5277.6|5295.2|5275.2|0
1581000300000|2020-02-06 14:45:00|5296|5276|5296.8|5276.8|5297|5277|5293.9|5273.9|0
1581000600000|2020-02-06 14:50:00|5296.9|5276.9|5297.3|5277.3|5298.1|5278.1|5296.9|5276.9|0
1581000900000|2020-02-06 14:55:00|5297.4|5277.4|5298|5278|5298|5278|5294.7|5274.7|0
1581001200000|2020-02-06 15:00:00|5298.1|5278.1|5300.1|5280.1|5300.6|5280.6|5297.8|5277.8|0
1581001500000|2020-02-06 15:05:00|5300.4|5280.4|5303.5|5283.5|5304|5284|5300.2|5280.2|0
1581001800000|2020-02-06 15:10:00|5303.6|5283.6|5301.4|5281.4|5303.8|5283.8|5299.5|5279.5|0
1581002100000|2020-02-06 15:15:00|5301.7|5281.7|5298.3|5278.3|5301.7|5281.7|5298.1|5278.1|0
1581002400000|2020-02-06 15:20:00|5298.4|5278.4|5301.1|5281.1|5301.2|5281.2|5298.1|5278.1|0
1581002700000|2020-02-06 15:25:00|5300.9|5280.9|5304.2|5284.2|5305.3|5285.3|5300.9|5280.9|0
1581003000000|2020-02-06 15:30:00|5304.3|5284.3|5299.8|5279.8|5304.4|5284.4|5299.2|5279.2|0
1581003300000|2020-02-06 15:35:00|5299.9|5279.9|5299.9|5279.9|5300.4|5280.4|5299|5279|0
1581003600000|2020-02-06 15:40:00|5300|5280|5299|5279|5301.5|5281.5|5298.5|5278.5|0
1581003900000|2020-02-06 15:45:00|5298.9|5278.9|5298.2|5278.2|5299.5|5279.5|5298.2|5278.2|0
1581004200000|2020-02-06 15:50:00|5298|5278|5296.4|5276.4|5298.2|5278.2|5295.2|5275.2|0
1581004500000|2020-02-06 15:55:00|5296.3|5276.3|5295.6|5275.6|5297.1|5277.1|5295.3|5275.3|0
1581004800000|2020-02-06 16:00:00|5295.7|5275.7|5297.6|5277.6|5297.8|5277.8|5295.7|5275.7|0
1581005100000|2020-02-06 16:05:00|5297.8|5277.8|5297.5|5277.5|5298.7|5278.7|5297.4|5277.4|0
1581005400000|2020-02-06 16:10:00|5297.6|5277.6|5299.2|5279.2|5299.2|5279.2|5297.1|5277.1|0
1581005700000|2020-02-06 16:15:00|5298.8|5278.8|5299.6|5279.6|5299.7|5279.7|5298|5278|0
1581006000000|2020-02-06 16:20:00|5299.7|5279.7|5300.5|5280.5|5300.5|5280.5|5299.3|5279.3|0
1581006300000|2020-02-06 16:25:00|5300.4|5280.4|5298|5278|5301.1|5281.1|5297.4|5277.4|0
1581006600000|2020-02-06 16:30:00|5297.8|5277.8|5312.6|5262.6|5313.9|5277.8|5297.8|5261.2|0
1581006900000|2020-02-06 16:35:00|5312.5|5262.5|5313.8|5263.8|5313.9|5263.9|5311.2|5261.2|0
1581007200000|2020-02-06 16:40:00|5313.9|5263.9|5313.7|5263.7|5315.2|5265.2|5313.7|5263.7|0
1581007500000|2020-02-06 16:45:00|5313.8|5263.8|5315|5265|5315|5265|5313.7|5263.7|0
1581007800000|2020-02-06 16:50:00|5314.6|5264.6|5311|5261|5314.6|5264.6|5311|5261|0
1581008100000|2020-02-06 16:55:00|5311.1|5261.1|5312.2|5262.2|5312.4|5262.4|5311|5261|0
1581008400000|2020-02-06 17:00:00|5311.8|5261.8|5314.9|5264.9|5314.9|5264.9|5310.9|5260.9|0
1581008700000|2020-02-06 17:05:00|5315|5265|5315|5265|5315|5265|5315|5265|0
1581009000000|2020-02-06 17:10:00|5314.9|5264.9|5313.7|5263.7|5315|5265|5312.3|5262.3|0
1581009300000|2020-02-06 17:15:00|5313.6|5263.6|5316.4|5266.4|5316.4|5266.4|5313.6|5263.6|0
1581009600000|2020-02-06 17:20:00|5316.3|5266.3|5316.4|5266.4|5316.4|5266.4|5316.3|5266.3|0
1581009900000|2020-02-06 17:25:00|5316.9|5266.9|5317.7|5267.7|5317.7|5267.7|5316.4|5266.4|0
1581010200000|2020-02-06 17:30:00|5317.8|5267.8|5317.7|5267.7|5317.8|5267.8|5317.7|5267.7|0
1581010500000|2020-02-06 17:35:00|5317.2|5267.2|5316.4|5266.4|5317.2|5267.2|5316.4|5266.4|0
1581010800000|2020-02-06 17:40:00|5316.5|5266.5|5316.5|5266.5|5317.8|5267.8|5316.4|5266.4|0
1581011100000|2020-02-06 17:45:00|5316.4|5266.4|5315.1|5265.1|5316.5|5266.5|5313.8|5263.8|0
1581011400000|2020-02-06 17:50:00|5315.2|5265.2|5317.7|5267.7|5317.8|5267.8|5315.1|5265.1|0
1581011700000|2020-02-06 17:55:00|5317.8|5267.8|5317.7|5267.7|5317.8|5267.8|5316.4|5266.4|0
1581012000000|2020-02-06 18:00:00|5317.8|5267.8|5317.8|5267.8|5317.8|5267.8|5317.7|5267.7|0
1581012300000|2020-02-06 18:05:00|5318.3|5268.3|5317.7|5267.7|5319.1|5269.1|5317.7|5267.7|0
1581012600000|2020-02-06 18:10:00|5317.6|5267.6|5317.6|5267.6|5317.7|5267.7|5317.6|5267.6|0
1581012900000|2020-02-06 18:15:00|5317.7|5267.7|5317.6|5267.6|5317.7|5267.7|5317.6|5267.6|0
1581013200000|2020-02-06 18:20:00|5317.1|5267.1|5316.3|5266.3|5317.1|5267.1|5316.3|5266.3|0
1581013500000|2020-02-06 18:25:00|5316.2|5266.2|5316.2|5266.2|5316.3|5266.3|5316.2|5266.2|0
1581013800000|2020-02-06 18:30:00|5315.7|5265.7|5314.9|5264.9|5316.3|5266.3|5314.9|5264.9|0
1581014100000|2020-02-06 18:35:00|5314.4|5264.4|5313.5|5263.5|5314.4|5264.4|5313.5|5263.5|0
1581014400000|2020-02-06 18:40:00|5313.6|5263.6|5314.9|5264.9|5314.9|5264.9|5313.5|5263.5|0
1581014700000|2020-02-06 18:45:00|5315|5265|5315|5265|5315|5265|5314.9|5264.9|0
1581015000000|2020-02-06 18:50:00|5315.4|5265.4|5316.3|5266.3|5316.3|5266.3|5315.4|5265.4|0
1581015300000|2020-02-06 18:55:00|5316.8|5266.8|5316.3|5266.3|5317.6|5267.6|5316.3|5266.3|0
1581015600000|2020-02-06 19:00:00|5316.4|5266.4|5316.3|5266.3|5316.4|5266.4|5315|5265|0
1581015900000|2020-02-06 19:05:00|5317.6|5267.6|5317.7|5267.7|5317.7|5267.7|5317.6|5267.6|0
1581016200000|2020-02-06 19:10:00|5317.8|5267.8|5317.7|5267.7|5317.8|5267.8|5317.7|5267.7|0
1581016500000|2020-02-06 19:15:00|5318.2|5268.2|5316.3|5266.3|5319|5269|5316.3|5266.3|0
1581016800000|2020-02-06 19:20:00|5316.4|5266.4|5315|5265|5316.4|5266.4|5314.9|5264.9|0
1581017100000|2020-02-06 19:25:00|5315.2|5265.2|5317.7|5267.7|5317.7|5267.7|5315|5265|0
1581017400000|2020-02-06 19:30:00|5317.8|5267.8|5317.6|5267.6|5317.8|5267.8|5317.6|5267.6|0
1581017700000|2020-02-06 19:35:00|5316.3|5266.3|5316.3|5266.3|5317.6|5267.6|5315|5265|0
1581018000000|2020-02-06 19:40:00|5315|5265|5315.1|5265.1|5316.4|5266.4|5315|5265|0
1581018300000|2020-02-06 19:45:00|5315|5265|5316.4|5266.4|5316.4|5266.4|5313.7|5263.7|0
1581018600000|2020-02-06 19:50:00|5316.2|5266.2|5315.1|5265.1|5316.4|5266.4|5315.1|5265.1|0
1581018900000|2020-02-06 19:55:00|5314.6|5264.6|5312.5|5262.5|5314.6|5264.6|5312.5|5262.5|0
1581019200000|2020-02-06 20:00:00|5312.4|5262.4|5312.5|5262.5|5313.8|5263.8|5312.4|5262.4|0
1581019500000|2020-02-06 20:05:00|5313|5263|5313.9|5263.9|5313.9|5263.9|5313|5263|0
1581019800000|2020-02-06 20:10:00|5313.8|5263.8|5311.2|5261.2|5313.9|5263.9|5311.1|5261.1|0
1581020100000|2020-02-06 20:15:00|5311.1|5261.1|5311.1|5261.1|5311.2|5261.2|5311.1|5261.1|0
1581020400000|2020-02-06 20:20:00|5310.6|5260.6|5309.8|5259.8|5310.6|5260.6|5309.7|5259.7|0
1581020700000|2020-02-06 20:25:00|5309.9|5259.9|5309.8|5259.8|5309.9|5259.9|5308.5|5258.5|0
1581021000000|2020-02-06 20:30:00|5309.9|5259.9|5312.5|5262.5|5312.6|5262.6|5309.8|5259.8|0
1581021300000|2020-02-06 20:35:00|5312.6|5262.6|5312.5|5262.5|5312.6|5262.6|5312.5|5262.5|0
1581021600000|2020-02-06 20:40:00|5312.6|5262.6|5312.5|5262.5|5312.6|5262.6|5311.2|5261.2|0
1581021900000|2020-02-06 20:45:00|5312.6|5262.6|5311.2|5261.2|5312.6|5262.6|5311.2|5261.2|0
1581022200000|2020-02-06 20:50:00|5311.1|5261.1|5312.6|5262.6|5312.6|5262.6|5311.1|5261.1|0
1581022500000|2020-02-06 20:55:00|5312.7|5262.7|5314|5264|5314.2|5264.2|5312.6|5262.6|0
1581022800000|2020-02-06 21:00:00|5313.6|5263.6|5311.5|5261.5|5314.4|5264.4|5310.4|5260.4|0
1581023100000|2020-02-06 21:05:00|5311.2|5261.2|5312.6|5262.6|5312.9|5262.9|5310.4|5260.4|0
1581023400000|2020-02-06 21:10:00|5312.8|5262.8|5314.7|5264.7|5315.3|5265.3|5312.6|5262.6|0
1581023700000|2020-02-06 21:15:00|5314.5|5264.5|5314.8|5264.8|5314.8|5264.8|5314.5|5264.5|0
1581024000000|2020-02-06 21:20:00|5314.7|5264.7|5314.8|5264.8|5314.8|5264.8|5314.7|5264.7|0
1581024300000|2020-02-06 21:25:00|5314.7|5264.7|5314.7|5264.7|5314.8|5264.8|5314.5|5264.5|0
1581024600000|2020-02-06 21:30:00|5314.6|5264.6|5316.4|5266.4|5316.4|5266.4|5314.2|5264.2|0
1581024900000|2020-02-06 21:35:00|5316.6|5266.6|5314.6|5264.6|5316.7|5266.7|5314.6|5264.6|0
1581025200000|2020-02-06 21:40:00|5314.8|5264.8|5317.4|5267.4|5317.8|5267.8|5313.9|5263.9|0
1581025500000|2020-02-06 21:45:00|5317.3|5267.3|5316.7|5266.7|5317.3|5267.3|5315.3|5265.3|0
1581025800000|2020-02-06 21:50:00|5317.1|5267.1|5317.1|5267.1|5317.1|5267.1|5315.3|5265.3|0
1581026100000|2020-02-06 21:55:00|5317|5267|5319.2|5269.2|5319.2|5269.2|5316.7|5266.7|0
1581026400000|2020-02-06 22:00:00|5319.1|5269.1|5319|5269|5319.2|5269.2|5318.5|5268.5|0
1581026700000|2020-02-06 22:05:00|5319.1|5269.1|5319.4|5269.4|5319.4|5269.4|5318.6|5268.6|0
1581027000000|2020-02-06 22:10:00|5319.2|5269.2|5319.1|5269.1|5319.5|5269.5|5318.9|5268.9|0
1581027300000|2020-02-06 22:15:00|5319.2|5269.2|5320.4|5270.4|5320.4|5270.4|5319.2|5269.2|0
1581027600000|2020-02-06 22:20:00|5321.1|5271.1|5319.9|5269.9|5321.1|5271.1|5319.1|5269.1|0
1581027900000|2020-02-06 22:25:00|5320|5270|5319.5|5269.5|5320|5270|5319.2|5269.2|0
1581028200000|2020-02-06 22:30:00|5319.4|5269.4|5319.5|5269.5|5319.5|5269.5|5319.4|5269.4|0
1581028500000|2020-02-06 22:35:00|5319.4|5269.4|5318.9|5268.9|5319.5|5269.5|5318.9|5268.9|0
1581028800000|2020-02-06 22:40:00|5319|5269|5319.1|5269.1|5319.2|5269.2|5319|5269|0
1581029100000|2020-02-06 22:45:00|5319.2|5269.2|5319.2|5269.2|5319.4|5269.4|5319.2|5269.2|0
1581029400000|2020-02-06 22:50:00|5319.4|5269.4|5319.4|5269.4|5319.4|5269.4|5319.2|5269.2|0
1581029700000|2020-02-06 22:55:00|5319.5|5269.5|5319.5|5269.5|5319.5|5269.5|5319.4|5269.4|0
1581030000000|2020-02-06 23:00:00|5319.7|5269.7|5319.8|5269.8|5321.1|5271.1|5317.9|5267.9|0
1581030300000|2020-02-06 23:05:00|5319.7|5269.7|5321.1|5271.1|5321.5|5271.5|5319.7|5269.7|0
1581030600000|2020-02-06 23:10:00|5320.8|5270.8|5320.8|5270.8|5321.1|5271.1|5319.7|5269.7|0
1581030900000|2020-02-06 23:15:00|5321.1|5271.1|5320|5270|5321.1|5271.1|5320|5270|0
1581031200000|2020-02-06 23:20:00|5319.9|5269.9|5319.3|5269.3|5320|5270|5319|5269|0
1581031500000|2020-02-06 23:25:00|5319.6|5269.6|5318.6|5268.6|5319.7|5269.7|5318.6|5268.6|0
1581031800000|2020-02-06 23:30:00|5319|5269|5319|5269|5319.3|5269.3|5317.9|5267.9|0
1581032100000|2020-02-06 23:35:00|5319.2|5269.2|5320|5270|5320.4|5270.4|5318.7|5268.7|0
1581032400000|2020-02-06 23:40:00|5319.7|5269.7|5319|5269|5320|5270|5318.6|5268.6|0
1581032700000|2020-02-06 23:45:00|5319.2|5269.2|5319|5269|5320|5270|5317.9|5267.9|0
1581033000000|2020-02-06 23:50:00|5318.6|5268.6|5320.4|5270.4|5320.4|5270.4|5318.6|5268.6|0
1581033300000|2020-02-06 23:55:00|5320.8|5270.8|5320.4|5270.4|5321.5|5271.5|5320.4|5270.4|0
1581033600000|2020-02-07 00:00:00|5320.8|5270.8|5319.7|5269.7|5321.5|5271.5|5319|5269|0
1581033900000|2020-02-07 00:05:00|5319.3|5269.3|5321.1|5271.1|5321.1|5271.1|5319|5269|0
1581034200000|2020-02-07 00:10:00|5321|5271|5319|5269|5321.1|5271.1|5318.6|5268.6|0
1581034500000|2020-02-07 00:15:00|5318.8|5268.8|5313.1|5263.1|5319.7|5269.7|5313.1|5263.1|0
1581034800000|2020-02-07 00:20:00|5312.6|5262.6|5314.5|5264.5|5314.5|5264.5|5311.8|5261.8|0
1581035100000|2020-02-07 00:25:00|5314.4|5264.4|5313.1|5263.1|5314.4|5264.4|5311.8|5261.8|0
1581035400000|2020-02-07 00:30:00|5312.6|5262.6|5311.1|5261.1|5313.1|5263.1|5310.5|5260.5|0
1581035700000|2020-02-07 00:35:00|5311.4|5261.4|5305.2|5255.2|5311.8|5261.8|5303.8|5253.8|0
1581036000000|2020-02-07 00:40:00|5305.1|5255.1|5303.2|5253.2|5306.5|5256.5|5302.5|5252.5|0
1581036300000|2020-02-07 00:45:00|5303.1|5253.1|5300.4|5250.4|5303.2|5253.2|5297.1|5247.1|0
1581036600000|2020-02-07 00:50:00|5300.5|5250.5|5303.7|5253.7|5303.7|5253.7|5299.8|5249.8|0
1581036900000|2020-02-07 00:55:00|5303.8|5253.8|5302.5|5252.5|5303.8|5253.8|5301.2|5251.2|0
1581037200000|2020-02-07 01:00:00|5303|5253|5303.7|5253.7|5305.1|5255.1|5302.5|5252.5|0
1581037500000|2020-02-07 01:05:00|5303.3|5253.3|5298.5|5248.5|5303.8|5253.8|5297.1|5247.1|0
1581037800000|2020-02-07 01:10:00|5298.7|5248.7|5301.1|5251.1|5301.1|5251.1|5297.1|5247.1|0
1581038100000|2020-02-07 01:15:00|5300.9|5250.9|5302.4|5252.4|5305.1|5255.1|5299.8|5249.8|0
1581038400000|2020-02-07 01:20:00|5302.5|5252.5|5302.4|5252.4|5303.1|5253.1|5299.8|5249.8|0
1581038700000|2020-02-07 01:25:00|5301.9|5251.9|5303.7|5253.7|5305.1|5255.1|5301.1|5251.1|0
1581039000000|2020-02-07 01:30:00|5303.8|5253.8|5303.8|5253.8|5305.1|5255.1|5301.2|5251.2|0
1581039300000|2020-02-07 01:35:00|5304.3|5254.3|5303.9|5253.9|5306.5|5256.5|5303.8|5253.8|0
1581039600000|2020-02-07 01:40:00|5304.1|5254.1|5305.2|5255.2|5306.5|5256.5|5303.8|5253.8|0
1581039900000|2020-02-07 01:45:00|5305.4|5255.4|5307.1|5257.1|5307.8|5257.8|5304.5|5254.5|0
1581040200000|2020-02-07 01:50:00|5306.9|5256.9|5305|5255|5307.7|5257.7|5303.7|5253.7|0
1581040500000|2020-02-07 01:55:00|5305.1|5255.1|5302.4|5252.4|5306.4|5256.4|5302.4|5252.4|0
1581040800000|2020-02-07 02:00:00|5302.9|5252.9|5304.4|5254.4|5305.1|5255.1|5302.9|5252.9|0
1581041100000|2020-02-07 02:05:00|5304.7|5254.7|5303.8|5253.8|5305.1|5255.1|5303.7|5253.7|0
1581041400000|2020-02-07 02:10:00|5304|5254|5305.1|5255.1|5305.1|5255.1|5303.7|5253.7|0
1581041700000|2020-02-07 02:15:00|5305|5255|5305.1|5255.1|5305.1|5255.1|5303.7|5253.7|0
1581042000000|2020-02-07 02:20:00|5304.4|5254.4|5307.7|5257.7|5307.8|5257.8|5304.4|5254.4|0
1581042300000|2020-02-07 02:25:00|5307.8|5257.8|5306.5|5256.5|5309.1|5259.1|5306.5|5256.5|0
1581042600000|2020-02-07 02:30:00|5306.7|5256.7|5307.8|5257.8|5309.1|5259.1|5306.7|5256.7|0
1581042900000|2020-02-07 02:35:00|5308|5258|5305.1|5255.1|5308.5|5258.5|5305.1|5255.1|0
1581043200000|2020-02-07 02:40:00|5306.4|5256.4|5305.1|5255.1|5306.4|5256.4|5305.1|5255.1|0
1581043500000|2020-02-07 02:45:00|5305.2|5255.2|5305.2|5255.2|5306.4|5256.4|5305.1|5255.1|0
1581043800000|2020-02-07 02:50:00|5305.1|5255.1|5302.5|5252.5|5305.2|5255.2|5302.5|5252.5|0
1581044100000|2020-02-07 02:55:00|5303|5253|5302.5|5252.5|5303.8|5253.8|5301.2|5251.2|0
1581044400000|2020-02-07 03:00:00|5302.9|5252.9|5303.7|5253.7|5305.1|5255.1|5302.5|5252.5|0
1581044700000|2020-02-07 03:05:00|5303.8|5253.8|5305.1|5255.1|5305.1|5255.1|5303.8|5253.8|0
1581045000000|2020-02-07 03:10:00|5304.8|5254.8|5302.5|5252.5|5305.1|5255.1|5301.8|5251.8|0
1581045300000|2020-02-07 03:15:00|5303|5253|5305.2|5255.2|5305.2|5255.2|5302.5|5252.5|0
1581045600000|2020-02-07 03:20:00|5305.1|5255.1|5305.2|5255.2|5305.2|5255.2|5304.5|5254.5|0
1581045900000|2020-02-07 03:25:00|5304.9|5254.9|5303.9|5253.9|5305.2|5255.2|5303.8|5253.8|0
1581046200000|2020-02-07 03:30:00|5303.8|5253.8|5303.8|5253.8|5303.9|5253.9|5302.5|5252.5|0
1581046500000|2020-02-07 03:35:00|5303.6|5253.6|5303.8|5253.8|5303.9|5253.9|5302.5|5252.5|0
1581046800000|2020-02-07 03:40:00|5303.9|5253.9|5305.2|5255.2|5305.2|5255.2|5303.8|5253.8|0
1581047100000|2020-02-07 03:45:00|5305.1|5255.1|5305.1|5255.1|5305.2|5255.2|5303.8|5253.8|0
1581047400000|2020-02-07 03:50:00|5304.9|5254.9|5305.2|5255.2|5305.2|5255.2|5304.5|5254.5|0
1581047700000|2020-02-07 03:55:00|5305.1|5255.1|5305.2|5255.2|5305.2|5255.2|5305.1|5255.1|0
1581048000000|2020-02-07 04:00:00|5305.6|5255.6|5305.1|5255.1|5306.5|5256.5|5305.1|5255.1|0
1581048300000|2020-02-07 04:05:00|5305.2|5255.2|5303.8|5253.8|5306.4|5256.4|5303.8|5253.8|0
1581048600000|2020-02-07 04:10:00|5303.7|5253.7|5303.8|5253.8|5303.8|5253.8|5302.5|5252.5|0
1581048900000|2020-02-07 04:15:00|5303.3|5253.3|5303.8|5253.8|5303.8|5253.8|5302.5|5252.5|0
1581049200000|2020-02-07 04:20:00|5303.6|5253.6|5303.8|5253.8|5303.8|5253.8|5303.2|5253.2|0
1581049500000|2020-02-07 04:25:00|5303.9|5253.9|5305.1|5255.1|5305.2|5255.2|5303.9|5253.9|0
1581049800000|2020-02-07 04:30:00|5304.7|5254.7|5303.8|5253.8|5304.7|5254.7|5303.8|5253.8|0
1581050100000|2020-02-07 04:35:00|5303.7|5253.7|5303.8|5253.8|5303.8|5253.8|5302.5|5252.5|0
1581050400000|2020-02-07 04:40:00|5304.1|5254.1|5303.8|5253.8|5304.5|5254.5|5303.8|5253.8|0
1581050700000|2020-02-07 04:45:00|5303.7|5253.7|5303.7|5253.7|5303.8|5253.8|5303.1|5253.1|0
1581051000000|2020-02-07 04:50:00|5303.8|5253.8|5303.8|5253.8|5305.1|5255.1|5303.7|5253.7|0
1581051600000|2020-02-07 05:00:00|5303.3|5253.3|5303.8|5253.8|5305.1|5255.1|5302.5|5252.5|0
1581052200000|2020-02-07 05:10:00|5303.7|5253.7|5302.4|5252.4|5303.8|5253.8|5302.4|5252.4|0
1581052500000|2020-02-07 05:15:00|5302.7|5252.7|5301.1|5251.1|5303.1|5253.1|5301|5251|0
1581052800000|2020-02-07 05:20:00|5301.5|5251.5|5301.1|5251.1|5302.4|5252.4|5301.1|5251.1|0
1581053100000|2020-02-07 05:25:00|5301.4|5251.4|5302.4|5252.4|5303.7|5253.7|5301.1|5251.1|0
1581053400000|2020-02-07 05:30:00|5302.5|5252.5|5302.5|5252.5|5303.1|5253.1|5302.4|5252.4|0
1581053700000|2020-02-07 05:35:00|5302.4|5252.4|5302.4|5252.4|5303.1|5253.1|5301.2|5251.2|0
1581054000000|2020-02-07 05:40:00|5302.5|5252.5|5302.4|5252.4|5302.5|5252.5|5302.4|5252.4|0
1581054300000|2020-02-07 05:45:00|5302.5|5252.5|5303.8|5253.8|5305.1|5255.1|5302.4|5252.4|0
1581054900000|2020-02-07 05:55:00|5303.7|5253.7|5302.5|5252.5|5303.7|5253.7|5302.4|5252.4|0
1581055200000|2020-02-07 06:00:00|5303|5253|5301.2|5251.2|5303.8|5253.8|5301.2|5251.2|0
1581055500000|2020-02-07 06:05:00|5301.1|5251.1|5302.5|5252.5|5302.5|5252.5|5299.8|5249.8|0
1581055800000|2020-02-07 06:10:00|5302.7|5252.7|5302.6|5252.6|5303.9|5253.9|5302.6|5252.6|0
1581056100000|2020-02-07 06:15:00|5303|5253|5306.5|5256.5|5306.5|5256.5|5303|5253|0
1581056400000|2020-02-07 06:20:00|5306.6|5256.6|5311.8|5261.8|5311.8|5261.8|5306.6|5256.6|0
1581056700000|2020-02-07 06:25:00|5311.7|5261.7|5314.4|5264.4|5315.7|5265.7|5311.7|5261.7|0
1581057000000|2020-02-07 06:30:00|5314.6|5264.6|5314.3|5264.3|5315.6|5265.6|5313.1|5263.1|0
1581057300000|2020-02-07 06:35:00|5314.8|5264.8|5313|5263|5315.6|5265.6|5312.9|5262.9|0
1581057600000|2020-02-07 06:40:00|5312.9|5262.9|5313|5263|5313|5263|5312.9|5262.9|0
1581057900000|2020-02-07 06:45:00|5312.9|5262.9|5315.5|5265.5|5315.5|5265.5|5312.9|5262.9|0
1581058200000|2020-02-07 06:50:00|5315.3|5265.3|5313|5263|5315.6|5265.6|5313|5263|0
1581058500000|2020-02-07 06:55:00|5313.5|5263.5|5313|5263|5314.3|5264.3|5313|5263|0
1581058800000|2020-02-07 07:00:00|5313.5|5263.5|5311.7|5261.7|5319.5|5269.5|5311.7|5261.7|0
1581059100000|2020-02-07 07:05:00|5311.2|5261.2|5310.4|5260.4|5313|5263|5310.4|5260.4|0
1581059400000|2020-02-07 07:10:00|5310.9|5260.9|5311.8|5261.8|5313.1|5263.1|5310.5|5260.5|0
1581059700000|2020-02-07 07:15:00|5312.3|5262.3|5311.8|5261.8|5314.4|5264.4|5311.8|5261.8|0
1581060000000|2020-02-07 07:20:00|5311.3|5261.3|5308.7|5258.7|5311.8|5261.8|5308.7|5258.7|0
1581060300000|2020-02-07 07:25:00|5309.1|5259.1|5304.4|5254.4|5309.1|5259.1|5302.5|5252.5|0
1581060600000|2020-02-07 07:30:00|5304.2|5254.2|5303.9|5253.9|5305.2|5255.2|5301.2|5251.2|0
1581060900000|2020-02-07 07:35:00|5304.4|5254.4|5301.2|5251.2|5305.2|5255.2|5301.2|5251.2|0
1581061200000|2020-02-07 07:40:00|5301.7|5251.7|5302.6|5252.6|5303.9|5253.9|5301.2|5251.2|0
1581061500000|2020-02-07 07:45:00|5302.1|5252.1|5301.3|5251.3|5302.6|5252.6|5300|5250|0
1581061800000|2020-02-07 07:50:00|5301.8|5251.8|5303.9|5253.9|5303.9|5253.9|5301.3|5251.3|0
1581062100000|2020-02-07 07:55:00|5303.4|5253.4|5302.6|5252.6|5304.5|5254.5|5301.3|5251.3|0
1581062400000|2020-02-07 08:00:00|5304|5254|5302.5|5252.5|5306.5|5256.5|5298.6|5248.6|0
1581062700000|2020-02-07 08:05:00|5303|5253|5284.1|5264.1|5303.8|5268.2|5283.2|5251.2|0
1581063000000|2020-02-07 08:10:00|5284.2|5264.2|5286.5|5266.5|5288.2|5268.2|5283|5263|0
1581063300000|2020-02-07 08:15:00|5286.8|5266.8|5283|5263|5287.8|5267.8|5282.9|5262.9|0
1581063600000|2020-02-07 08:20:00|5282.8|5262.8|5280.3|5260.3|5282.8|5262.8|5277.5|5257.5|0
1581063900000|2020-02-07 08:25:00|5280.4|5260.4|5282.9|5262.9|5283.6|5263.6|5280.4|5260.4|0
1581064200000|2020-02-07 08:30:00|5283.6|5263.6|5288.4|5268.4|5289.1|5269.1|5282.8|5262.8|0
1581064500000|2020-02-07 08:35:00|5288.3|5268.3|5289.8|5269.8|5290.2|5270.2|5288.3|5268.3|0
1581064800000|2020-02-07 08:40:00|5290.1|5270.1|5289.1|5269.1|5291.3|5271.3|5288.6|5268.6|0
1581065100000|2020-02-07 08:45:00|5289|5269|5287.2|5267.2|5289.4|5269.4|5286.1|5266.1|0
1581065400000|2020-02-07 08:50:00|5287.9|5267.9|5283.6|5263.6|5290.2|5270.2|5283.6|5263.6|0
1581065700000|2020-02-07 08:55:00|5283.5|5263.5|5286|5266|5286.6|5266.6|5283.5|5263.5|0
1581066000000|2020-02-07 09:00:00|5285.7|5265.7|5292.5|5272.5|5292.5|5272.5|5285.6|5265.6|0
1581066300000|2020-02-07 09:05:00|5292.4|5272.4|5295.1|5275.1|5295.1|5275.1|5292.3|5272.3|0
1581066600000|2020-02-07 09:10:00|5294.7|5274.7|5299.6|5279.6|5299.9|5279.9|5294.5|5274.5|0
1581066900000|2020-02-07 09:15:00|5299.7|5279.7|5301.1|5281.1|5301.5|5281.5|5299.6|5279.6|0
1581067200000|2020-02-07 09:20:00|5300.9|5280.9|5298.3|5278.3|5302.3|5282.3|5297.4|5277.4|0
1581067500000|2020-02-07 09:25:00|5298.4|5278.4|5295.9|5275.9|5301.9|5281.9|5295.7|5275.7|0
1581067800000|2020-02-07 09:30:00|5295.5|5275.5|5298.4|5278.4|5298.4|5278.4|5294.4|5274.4|0
1581068100000|2020-02-07 09:35:00|5298.5|5278.5|5299|5279|5299.6|5279.6|5296.6|5276.6|0
1581068400000|2020-02-07 09:40:00|5298.8|5278.8|5299|5279|5299|5279|5297.7|5277.7|0
1581068700000|2020-02-07 09:45:00|5299.1|5279.1|5296.3|5276.3|5299.1|5279.1|5295.6|5275.6|0
1581069000000|2020-02-07 09:50:00|5296.2|5276.2|5296.9|5276.9|5297.1|5277.1|5294.8|5274.8|0
1581069300000|2020-02-07 09:55:00|5297|5277|5297.3|5277.3|5299.6|5279.6|5297|5277|0
1581069600000|2020-02-07 10:00:00|5297.4|5277.4|5296|5276|5297.6|5277.6|5295.6|5275.6|0
1581069900000|2020-02-07 10:05:00|5296.3|5276.3|5296.2|5276.2|5297.9|5277.9|5296|5276|0
1581070200000|2020-02-07 10:10:00|5296.1|5276.1|5292.9|5272.9|5296.2|5276.2|5291.4|5271.4|0
1581070500000|2020-02-07 10:15:00|5292.8|5272.8|5292.1|5272.1|5292.8|5272.8|5291.1|5271.1|0
1581070800000|2020-02-07 10:20:00|5292.2|5272.2|5295.6|5275.6|5295.6|5275.6|5292.2|5272.2|0
1581071100000|2020-02-07 10:25:00|5295.7|5275.7|5292.4|5272.4|5295.8|5275.8|5292.3|5272.3|0
1581071400000|2020-02-07 10:30:00|5292.3|5272.3|5289.9|5269.9|5293.8|5273.8|5289.9|5269.9|0
1581071700000|2020-02-07 10:35:00|5289.7|5269.7|5291.7|5271.7|5291.7|5271.7|5289.7|5269.7|0
1581072000000|2020-02-07 10:40:00|5291.8|5271.8|5291.2|5271.2|5292.8|5272.8|5290.5|5270.5|0
1581072300000|2020-02-07 10:45:00|5291.3|5271.3|5291.2|5271.2|5292.2|5272.2|5289.4|5269.4|0
1581072600000|2020-02-07 10:50:00|5291|5271|5292.8|5272.8|5293.1|5273.1|5290.6|5270.6|0
1581072900000|2020-02-07 10:55:00|5292.9|5272.9|5293.7|5273.7|5294.7|5274.7|5292.8|5272.8|0
1581073200000|2020-02-07 11:00:00|5293.6|5273.6|5290.9|5270.9|5293.6|5273.6|5289.3|5269.3|0
1581073500000|2020-02-07 11:05:00|5291|5271|5293.6|5273.6|5294|5274|5287.7|5267.7|0
1581073800000|2020-02-07 11:10:00|5293.7|5273.7|5297.2|5277.2|5297.3|5277.3|5293.1|5273.1|0
1581074100000|2020-02-07 11:15:00|5297.1|5277.1|5298.3|5278.3|5299.4|5279.4|5297|5277|0
1581074400000|2020-02-07 11:20:00|5298.2|5278.2|5297.4|5277.4|5299.4|5279.4|5295.5|5275.5|0
1581074700000|2020-02-07 11:25:00|5297.5|5277.5|5296.9|5276.9|5297.6|5277.6|5296.5|5276.5|0
1581075000000|2020-02-07 11:30:00|5296.8|5276.8|5300.1|5280.1|5300.9|5280.9|5296.8|5276.8|0
1581075300000|2020-02-07 11:35:00|5300|5280|5299.4|5279.4|5300.2|5280.2|5298.1|5278.1|0
1581075600000|2020-02-07 11:40:00|5299.3|5279.3|5295.2|5275.2|5299.3|5279.3|5294.9|5274.9|0
1581075900000|2020-02-07 11:45:00|5294.9|5274.9|5292.9|5272.9|5294.9|5274.9|5292.5|5272.5|0
1581076200000|2020-02-07 11:50:00|5293.1|5273.1|5294.3|5274.3|5294.5|5274.5|5291.8|5271.8|0
1581076500000|2020-02-07 11:55:00|5294.4|5274.4|5294.1|5274.1|5294.8|5274.8|5292.8|5272.8|0
1581076800000|2020-02-07 12:00:00|5293.9|5273.9|5295.4|5275.4|5295.5|5275.5|5293.7|5273.7|0
1581077100000|2020-02-07 12:05:00|5295.3|5275.3|5297.5|5277.5|5297.8|5277.8|5295.2|5275.2|0
1581077400000|2020-02-07 12:10:00|5297.6|5277.6|5295.1|5275.1|5297.8|5277.8|5295.1|5275.1|0
1581077700000|2020-02-07 12:15:00|5295.2|5275.2|5295.8|5275.8|5295.9|5275.9|5294.8|5274.8|0
1581078000000|2020-02-07 12:20:00|5295.4|5275.4|5295|5275|5295.9|5275.9|5294|5274|0
1581078300000|2020-02-07 12:25:00|5294.8|5274.8|5294.6|5274.6|5297.6|5277.6|5294.6|5274.6|0
1581078600000|2020-02-07 12:30:00|5294.7|5274.7|5293.8|5273.8|5294.7|5274.7|5293.4|5273.4|0
1581078900000|2020-02-07 12:35:00|5294|5274|5294.3|5274.3|5294.3|5274.3|5292.9|5272.9|0
1581079200000|2020-02-07 12:40:00|5294.2|5274.2|5292.5|5272.5|5294.2|5274.2|5291.8|5271.8|0
1581079500000|2020-02-07 12:45:00|5292.7|5272.7|5290|5270|5293.7|5273.7|5290|5270|0
1581079800000|2020-02-07 12:50:00|5290.6|5270.6|5292|5272|5292.2|5272.2|5290.3|5270.3|0
1581080100000|2020-02-07 12:55:00|5291.8|5271.8|5291.1|5271.1|5291.8|5271.8|5290.1|5270.1|0
1581080400000|2020-02-07 13:00:00|5291.2|5271.2|5294.3|5274.3|5294.3|5274.3|5290.8|5270.8|0
1581080700000|2020-02-07 13:05:00|5294.2|5274.2|5297.6|5277.6|5298.4|5278.4|5294.2|5274.2|0
1581081000000|2020-02-07 13:10:00|5297.4|5277.4|5294.4|5274.4|5297.4|5277.4|5293.2|5273.2|0
1581081300000|2020-02-07 13:15:00|5294.2|5274.2|5293.6|5273.6|5295|5275|5293.2|5273.2|0
1581081600000|2020-02-07 13:20:00|5293.7|5273.7|5292.6|5272.6|5293.9|5273.9|5291.6|5271.6|0
1581081900000|2020-02-07 13:25:00|5292.8|5272.8|5294.2|5274.2|5294.8|5274.8|5291.9|5271.9|0
1581082200000|2020-02-07 13:30:00|5294.1|5274.1|5296.2|5276.2|5299.8|5279.8|5294.1|5274.1|0
1581082500000|2020-02-07 13:35:00|5295.6|5275.6|5293.9|5273.9|5295.6|5275.6|5290|5270|0
1581082800000|2020-02-07 13:40:00|5294.1|5274.1|5294.3|5274.3|5296.7|5276.7|5292.3|5272.3|0
1581083100000|2020-02-07 13:45:00|5296.6|5276.6|5298.8|5278.8|5299.6|5279.6|5295.3|5275.3|0
1581083400000|2020-02-07 13:50:00|5298.9|5278.9|5298.6|5278.6|5299.2|5279.2|5298|5278|0
1581083700000|2020-02-07 13:55:00|5298.7|5278.7|5298.6|5278.6|5301.2|5281.2|5298|5278|0
1581084000000|2020-02-07 14:00:00|5298.3|5278.3|5296.6|5276.6|5299|5279|5296.5|5276.5|0
1581084300000|2020-02-07 14:05:00|5296.5|5276.5|5295.5|5275.5|5296.6|5276.6|5295|5275|0
1581084600000|2020-02-07 14:10:00|5295.6|5275.6|5293|5273|5295.7|5275.7|5293|5273|0
1581084900000|2020-02-07 14:15:00|5292.9|5272.9|5292.6|5272.6|5293.6|5273.6|5292.4|5272.4|0
1581085200000|2020-02-07 14:20:00|5292.5|5272.5|5294.3|5274.3|5294.4|5274.4|5291|5271|0
1581085500000|2020-02-07 14:25:00|5294.4|5274.4|5293.1|5273.1|5296.3|5276.3|5290.7|5270.7|0
1581085800000|2020-02-07 14:30:00|5293|5273|5286|5266|5293.4|5273.4|5285.8|5265.8|0
1581086100000|2020-02-07 14:35:00|5285.8|5265.8|5288.1|5268.1|5288.4|5268.4|5285|5265|0
1581086400000|2020-02-07 14:40:00|5288|5268|5289.6|5269.6|5289.6|5269.6|5287.6|5267.6|0
1581086700000|2020-02-07 14:45:00|5289.3|5269.3|5287.2|5267.2|5289.3|5269.3|5286.4|5266.4|0
1581087000000|2020-02-07 14:50:00|5287|5267|5283.2|5263.2|5287.4|5267.4|5283.2|5263.2|0
1581087300000|2020-02-07 14:55:00|5283.3|5263.3|5280.7|5260.7|5284.5|5264.5|5280.4|5260.4|0
1581087600000|2020-02-07 15:00:00|5280.6|5260.6|5278.6|5258.6|5280.9|5260.9|5277.6|5257.6|0
1581087900000|2020-02-07 15:05:00|5278.7|5258.7|5282.3|5262.3|5283.7|5263.7|5278.4|5258.4|0
1581088200000|2020-02-07 15:10:00|5282.4|5262.4|5282.4|5262.4|5284.1|5264.1|5281.6|5261.6|0
1581088500000|2020-02-07 15:15:00|5282.5|5262.5|5286.6|5266.6|5287.2|5267.2|5282.2|5262.2|0
1581088800000|2020-02-07 15:20:00|5286.8|5266.8|5286.4|5266.4|5287.6|5267.6|5286.4|5266.4|0
1581089100000|2020-02-07 15:25:00|5286.3|5266.3|5286.5|5266.5|5287|5267|5285.3|5265.3|0
1581089400000|2020-02-07 15:30:00|5286.3|5266.3|5286.9|5266.9|5287.2|5267.2|5283.7|5263.7|0
1581089700000|2020-02-07 15:35:00|5287|5267|5287.7|5267.7|5288|5268|5286|5266|0
1581090000000|2020-02-07 15:40:00|5288.3|5268.3|5289.1|5269.1|5290.3|5270.3|5287.8|5267.8|0
1581090300000|2020-02-07 15:45:00|5289|5269|5289.6|5269.6|5289.6|5269.6|5287.7|5267.7|0
1581090600000|2020-02-07 15:50:00|5289.8|5269.8|5291.1|5271.1|5291.4|5271.4|5289.7|5269.7|0
1581090900000|2020-02-07 15:55:00|5291|5271|5293.8|5273.8|5294.1|5274.1|5290.7|5270.7|0
1581091200000|2020-02-07 16:00:00|5293.7|5273.7|5291.6|5271.6|5293.8|5273.8|5291.3|5271.3|0
1581091500000|2020-02-07 16:05:00|5291.7|5271.7|5288.4|5268.4|5291.9|5271.9|5288.4|5268.4|0
1581091800000|2020-02-07 16:10:00|5288.1|5268.1|5286.7|5266.7|5288.1|5268.1|5285.8|5265.8|0
1581092100000|2020-02-07 16:15:00|5286.8|5266.8|5288.6|5268.6|5289.9|5269.9|5286.7|5266.7|0
1581092400000|2020-02-07 16:20:00|5288.9|5268.9|5291.9|5271.9|5292.7|5272.7|5288.6|5268.6|0
1581092700000|2020-02-07 16:25:00|5291.8|5271.8|5293.2|5273.2|5294.1|5274.1|5290.9|5270.9|0
1581093000000|2020-02-07 16:30:00|5307.7|5257.7|5309|5259|5310.4|5260.4|5307.6|5257.6|0
1581093300000|2020-02-07 16:35:00|5308.9|5258.9|5306.4|5256.4|5309|5259|5305.1|5255.1|0
1581093600000|2020-02-07 16:40:00|5306.3|5256.3|5305|5255|5306.4|5256.4|5303.8|5253.8|0
1581093900000|2020-02-07 16:45:00|5305.1|5255.1|5302.3|5252.3|5305.1|5255.1|5302.3|5252.3|0
1581094200000|2020-02-07 16:50:00|5303.6|5253.6|5303.7|5253.7|5303.7|5253.7|5302.3|5252.3|0
1581094500000|2020-02-07 16:55:00|5303.2|5253.2|5306.3|5256.3|5306.3|5256.3|5302.4|5252.4|0
1581094800000|2020-02-07 17:00:00|5305.8|5255.8|5305.1|5255.1|5306.4|5256.4|5303.7|5253.7|0
1581095100000|2020-02-07 17:05:00|5305.5|5255.5|5306.4|5256.4|5307.7|5257.7|5305.1|5255.1|0
1581095400000|2020-02-07 17:10:00|5306.3|5256.3|5306.4|5256.4|5306.4|5256.4|5303.8|5253.8|0
1581095700000|2020-02-07 17:15:00|5306.5|5256.5|5306.4|5256.4|5306.5|5256.5|5305.2|5255.2|0
1581096000000|2020-02-07 17:20:00|5306.5|5256.5|5305.2|5255.2|5307.8|5257.8|5305.2|5255.2|0
1581096300000|2020-02-07 17:25:00|5305.1|5255.1|5305.2|5255.2|5305.2|5255.2|5303.9|5253.9|0
1581096600000|2020-02-07 17:30:00|5304.7|5254.7|5303.8|5253.8|5305.2|5255.2|5303.8|5253.8|0
1581096900000|2020-02-07 17:35:00|5304.3|5254.3|5303.7|5253.7|5305.1|5255.1|5302.4|5252.4|0
1581097200000|2020-02-07 17:40:00|5303.8|5253.8|5302.4|5252.4|5303.8|5253.8|5302.4|5252.4|0
1581097500000|2020-02-07 17:45:00|5302.9|5252.9|5303.7|5253.7|5303.7|5253.7|5302.4|5252.4|0
1581097800000|2020-02-07 17:50:00|5303.3|5253.3|5302.4|5252.4|5303.8|5253.8|5302.4|5252.4|0
1581098100000|2020-02-07 17:55:00|5302.5|5252.5|5305|5255|5305.1|5255.1|5302.4|5252.4|0
1581098400000|2020-02-07 18:00:00|5304.8|5254.8|5303.7|5253.7|5305|5255|5302.4|5252.4|0
1581098700000|2020-02-07 18:05:00|5303.2|5253.2|5303|5253|5303.7|5253.7|5302.3|5252.3|0
1581099000000|2020-02-07 18:10:00|5303.2|5253.2|5302.3|5252.3|5303.7|5253.7|5302.3|5252.3|0
1581099300000|2020-02-07 18:15:00|5302.4|5252.4|5302.3|5252.3|5303.7|5253.7|5302.3|5252.3|0
1581099600000|2020-02-07 18:20:00|5301.8|5251.8|5302.3|5252.3|5302.3|5252.3|5301|5251|0
1581099900000|2020-02-07 18:25:00|5302.4|5252.4|5302.4|5252.4|5303.1|5253.1|5302.3|5252.3|0
1581100200000|2020-02-07 18:30:00|5302.5|5252.5|5299.7|5249.7|5303.8|5253.8|5298.4|5248.4|0
1581100500000|2020-02-07 18:35:00|5299.8|5249.8|5298.3|5248.3|5305|5255|5298.3|5248.3|0
1581100800000|2020-02-07 18:40:00|5298.8|5248.8|5298.4|5248.4|5299.7|5249.7|5297|5247|0
1581101100000|2020-02-07 18:45:00|5298.3|5248.3|5296.9|5246.9|5298.3|5248.3|5295.6|5245.6|0
1581101400000|2020-02-07 18:50:00|5297|5247|5298.3|5248.3|5298.3|5248.3|5296.9|5246.9|0
1581101700000|2020-02-07 18:55:00|5298.2|5248.2|5295.4|5245.4|5299.5|5249.5|5295.4|5245.4|0
1581102000000|2020-02-07 19:00:00|5295|5245|5292.6|5242.6|5295.4|5245.4|5291.3|5241.3|0
1581102300000|2020-02-07 19:05:00|5292.4|5242.4|5291.3|5241.3|5294.1|5244.1|5290|5240|0
1581102600000|2020-02-07 19:10:00|5291.4|5241.4|5289.9|5239.9|5291.4|5241.4|5289.9|5239.9|0
1581102900000|2020-02-07 19:15:00|5290.2|5240.2|5291.3|5241.3|5292.7|5242.7|5289.9|5239.9|0
1581103200000|2020-02-07 19:20:00|5291.2|5241.2|5289.9|5239.9|5291.3|5241.3|5288.6|5238.6|0
1581103500000|2020-02-07 19:25:00|5290|5240|5291.4|5241.4|5292.7|5242.7|5289.9|5239.9|0
1581103800000|2020-02-07 19:30:00|5291.9|5241.9|5294.1|5244.1|5295.4|5245.4|5291.9|5241.9|0
1581104100000|2020-02-07 19:35:00|5294|5244|5294|5244|5295.4|5245.4|5294|5244|0
1581104400000|2020-02-07 19:40:00|5293.6|5243.6|5295.5|5245.5|5295.5|5245.5|5292.7|5242.7|0
1581104700000|2020-02-07 19:45:00|5295.4|5245.4|5292.8|5242.8|5295.5|5245.5|5292.8|5242.8|0
1581105000000|2020-02-07 19:50:00|5293.1|5243.1|5292.9|5242.9|5294.2|5244.2|5291.4|5241.4|0
1581105300000|2020-02-07 19:55:00|5293.1|5243.1|5293|5243|5294.3|5244.3|5292.8|5242.8|0
1581105600000|2020-02-07 20:00:00|5294.3|5244.3|5292.9|5242.9|5294.4|5244.4|5291.7|5241.7|0
1581105900000|2020-02-07 20:05:00|5293|5243|5291.7|5241.7|5293|5243|5291.7|5241.7|0
1581106200000|2020-02-07 20:10:00|5292.3|5242.3|5292.9|5242.9|5293|5243|5291.6|5241.6|0
1581106500000|2020-02-07 20:15:00|5291.6|5241.6|5293|5243|5294.3|5244.3|5291.6|5241.6|0
1581106800000|2020-02-07 20:20:00|5292.9|5242.9|5290.3|5240.3|5292.9|5242.9|5290.2|5240.2|0
1581107100000|2020-02-07 20:25:00|5290.2|5240.2|5291.6|5241.6|5293|5243|5290.2|5240.2|0
1581107400000|2020-02-07 20:30:00|5292.1|5242.1|5294.3|5244.3|5294.3|5244.3|5291.6|5241.6|0
1581107700000|2020-02-07 20:35:00|5293.9|5243.9|5291.7|5241.7|5293.9|5243.9|5290.4|5240.4|0
1581108000000|2020-02-07 20:40:00|5291.8|5241.8|5294.4|5244.4|5294.4|5244.4|5291.7|5241.7|0
1581108300000|2020-02-07 20:45:00|5294.3|5244.3|5295.6|5245.6|5297|5247|5294.3|5244.3|0
1581108600000|2020-02-07 20:50:00|5295.7|5245.7|5288.8|5238.8|5295.7|5245.7|5288.8|5238.8|0
1581108900000|2020-02-07 20:55:00|5288.9|5238.9|5292.8|5242.8|5292.8|5242.8|5288.9|5238.9|0
1581109200000|2020-02-07 21:00:00|5292.9|5242.9|5292.9|5242.9|5293.9|5243.9|5288.5|5238.5|0
1581109500000|2020-02-07 21:05:00|5293.3|5243.3|5290.1|5240.1|5293.3|5243.3|5290.1|5240.1|0
1581109800000|2020-02-07 21:10:00|5290.4|5240.4|5290.8|5240.8|5291.2|5241.2|5288.3|5238.3|0
1581110100000|2020-02-07 21:15:00|5290.9|5240.9|5291.2|5241.2|5291.2|5241.2|5290.6|5240.6|0
1581110400000|2020-02-07 21:20:00|5291.1|5241.1|5290.9|5240.9|5291.1|5241.1|5290.7|5240.7|0
1581110700000|2020-02-07 21:25:00|5291.1|5241.1|5290.9|5240.9|5291.1|5241.1|5290.7|5240.7|0
1581111000000|2020-02-07 21:30:00|5291|5241|5289.4|5239.4|5291.1|5241.1|5289|5239|0
1581111300000|2020-02-07 21:35:00|5289.7|5239.7|5289|5239|5290.4|5240.4|5288.3|5238.3|0
1581111600000|2020-02-07 21:40:00|5288.9|5238.9|5289|5239|5289.7|5239.7|5288.7|5238.7|0
1581111900000|2020-02-07 21:45:00|5288.9|5238.9|5287.6|5237.6|5289|5239|5287.6|5237.6|0
1581112200000|2020-02-07 21:50:00|5287.9|5237.9|5287.6|5237.6|5288.7|5238.7|5287.6|5237.6|0
1581112500000|2020-02-07 21:55:00|5287.9|5237.9|5287.5|5237.5|5288.3|5238.3|5286.9|5236.9|0
1581289200000|2020-02-09 23:00:00|5290|5240|5293.9|5243.9|5293.9|5243.9|5288.2|5238.2|0
1581289500000|2020-02-09 23:05:00|5294|5244|5293.2|5243.2|5296|5246|5292.1|5242.1|0
1581289800000|2020-02-09 23:10:00|5293.4|5243.4|5290|5240|5294.6|5244.6|5289.6|5239.6|0
1581290100000|2020-02-09 23:15:00|5290.1|5240.1|5288.2|5238.2|5291.4|5241.4|5288|5238|0
1581290400000|2020-02-09 23:20:00|5288.3|5238.3|5286.4|5236.4|5290|5240|5286.4|5236.4|0
1581290700000|2020-02-09 23:25:00|5286.5|5236.5|5284.3|5234.3|5286.8|5236.8|5283.9|5233.9|0
1581291000000|2020-02-09 23:30:00|5284.5|5234.5|5267.9|5217.9|5284.6|5234.6|5265.1|5215.1|0
1581291300000|2020-02-09 23:35:00|5267.5|5217.5|5271.1|5221.1|5271.5|5221.5|5259.7|5209.7|0
1581291600000|2020-02-09 23:40:00|5270.7|5220.7|5269.3|5219.3|5271.5|5221.5|5265.4|5215.4|0
1581291900000|2020-02-09 23:45:00|5269.4|5219.4|5272.5|5222.5|5273.9|5223.9|5269.4|5219.4|0
1581292200000|2020-02-09 23:50:00|5272.4|5222.4|5271.5|5221.5|5273.9|5223.9|5271.1|5221.1|0
1581292500000|2020-02-09 23:55:00|5271.6|5221.6|5270.7|5220.7|5272.6|5222.6|5270.4|5220.4|0
1581292800000|2020-02-10 00:00:00|5271.1|5221.1|5275.4|5225.4|5275.4|5225.4|5270.7|5220.7|0
1581293100000|2020-02-10 00:05:00|5275.2|5225.2|5274.3|5224.3|5275.4|5225.4|5272.5|5222.5|0
1581293400000|2020-02-10 00:10:00|5273.9|5223.9|5271.5|5221.5|5273.9|5223.9|5271.1|5221.1|0
1581293700000|2020-02-10 00:15:00|5271.6|5221.6|5278.4|5228.4|5281.7|5231.7|5271.5|5221.5|0
1581294000000|2020-02-10 00:20:00|5278|5228|5279.8|5229.8|5281.1|5231.1|5277.2|5227.2|0
1581294300000|2020-02-10 00:25:00|5279.9|5229.9|5279.8|5229.8|5281.2|5231.2|5278.5|5228.5|0
1581294600000|2020-02-10 00:30:00|5279.7|5229.7|5281.1|5231.1|5281.1|5231.1|5279.7|5229.7|0
1581294900000|2020-02-10 00:35:00|5281.2|5231.2|5281.1|5231.1|5282.5|5232.5|5281.1|5231.1|0
1581295200000|2020-02-10 00:40:00|5281.2|5231.2|5282.4|5232.4|5282.5|5232.5|5281.1|5231.1|0
1581295500000|2020-02-10 00:45:00|5282|5232|5279.8|5229.8|5282.5|5232.5|5279.8|5229.8|0
1581295800000|2020-02-10 00:50:00|5280.3|5230.3|5280.5|5230.5|5281.1|5231.1|5278.5|5228.5|0
1581296100000|2020-02-10 00:55:00|5280.7|5230.7|5279.9|5229.9|5281.1|5231.1|5277.2|5227.2|0
1581296400000|2020-02-10 01:00:00|5280.4|5230.4|5279.9|5229.9|5282.7|5232.7|5279.3|5229.3|0
1581296700000|2020-02-10 01:05:00|5279.7|5229.7|5279.9|5229.9|5279.9|5229.9|5277.2|5227.2|0
1581297000000|2020-02-10 01:10:00|5279.4|5229.4|5278.6|5228.6|5279.9|5229.9|5277.2|5227.2|0
1581297300000|2020-02-10 01:15:00|5278.7|5228.7|5282.7|5232.7|5284|5234|5278.6|5228.6|0
1581297600000|2020-02-10 01:20:00|5282.8|5232.8|5284|5234|5284|5234|5281.3|5231.3|0
1581297900000|2020-02-10 01:25:00|5284.6|5234.6|5282.6|5232.6|5285.4|5235.4|5281.3|5231.3|0
1581298200000|2020-02-10 01:30:00|5282.7|5232.7|5286.7|5236.7|5286.7|5236.7|5280|5230|0
1581298500000|2020-02-10 01:35:00|5286.6|5236.6|5289.3|5239.3|5292.1|5242.1|5286.6|5236.6|0
1581298800000|2020-02-10 01:40:00|5289.8|5239.8|5297.3|5247.3|5298.5|5248.5|5289.3|5239.3|0
1581299100000|2020-02-10 01:45:00|5297.5|5247.5|5298.5|5248.5|5299.9|5249.9|5295.8|5245.8|0
1581299400000|2020-02-10 01:50:00|5297.2|5247.2|5295.9|5245.9|5298.5|5248.5|5294.5|5244.5|0
1581299700000|2020-02-10 01:55:00|5296.4|5246.4|5294.6|5244.6|5297.2|5247.2|5293.2|5243.2|0
1581300000000|2020-02-10 02:00:00|5294.5|5244.5|5297.2|5247.2|5298.6|5248.6|5293.3|5243.3|0
1581300300000|2020-02-10 02:05:00|5297|5247|5298.5|5248.5|5298.6|5248.6|5294.6|5244.6|0
1581300600000|2020-02-10 02:10:00|5298.6|5248.6|5301.3|5251.3|5301.3|5251.3|5298.5|5248.5|0
1581300900000|2020-02-10 02:15:00|5301.4|5251.4|5302.6|5252.6|5304|5254|5301.2|5251.2|0
1581301200000|2020-02-10 02:20:00|5302.5|5252.5|5301.3|5251.3|5303.9|5253.9|5301.2|5251.2|0
1581301500000|2020-02-10 02:25:00|5301.7|5251.7|5302.6|5252.6|5303.9|5253.9|5301.3|5251.3|0
1581301800000|2020-02-10 02:30:00|5301.9|5251.9|5306.7|5256.7|5308|5258|5301.2|5251.2|0
1581302100000|2020-02-10 02:35:00|5307|5257|5308|5258|5308|5258|5305.3|5255.3|0
1581302400000|2020-02-10 02:40:00|5307.7|5257.7|5306.6|5256.6|5308|5258|5305.3|5255.3|0
1581302700000|2020-02-10 02:45:00|5305.9|5255.9|5305.3|5255.3|5305.9|5255.9|5303.9|5253.9|0
1581303000000|2020-02-10 02:50:00|5305.2|5255.2|5303.9|5253.9|5305.3|5255.3|5303.9|5253.9|0
1581303300000|2020-02-10 02:55:00|5304|5254|5303.9|5253.9|5305.3|5255.3|5302.6|5252.6|0
1581303600000|2020-02-10 03:00:00|5304.5|5254.5|5304|5254|5305.4|5255.4|5304|5254|0
1581303900000|2020-02-10 03:05:00|5304.1|5254.1|5304.1|5254.1|5305.3|5255.3|5302.8|5252.8|0
1581304200000|2020-02-10 03:10:00|5304.3|5254.3|5304|5254|5305.3|5255.3|5302.7|5252.7|0
1581304500000|2020-02-10 03:15:00|5303.5|5253.5|5300.1|5250.1|5304|5254|5300.1|5250.1|0
1581304800000|2020-02-10 03:20:00|5300|5250|5300.1|5250.1|5301.4|5251.4|5300|5250|0
1581305100000|2020-02-10 03:25:00|5300.3|5250.3|5300.1|5250.1|5301.4|5251.4|5300.1|5250.1|0
1581305400000|2020-02-10 03:30:00|5300|5250|5298.7|5248.7|5300.1|5250.1|5298.7|5248.7|0
1581305700000|2020-02-10 03:35:00|5298.8|5248.8|5300|5250|5300|5250|5298.7|5248.7|0
1581306000000|2020-02-10 03:40:00|5300.1|5250.1|5301.3|5251.3|5302.6|5252.6|5300|5250|0
1581306300000|2020-02-10 03:45:00|5300.8|5250.8|5300|5250|5301.3|5251.3|5299.9|5249.9|0
1581306600000|2020-02-10 03:50:00|5299.9|5249.9|5298.6|5248.6|5299.9|5249.9|5298|5248|0
1581306900000|2020-02-10 03:55:00|5298.7|5248.7|5297.3|5247.3|5298.7|5248.7|5297.3|5247.3|0
1581307200000|2020-02-10 04:00:00|5297.4|5247.4|5298.7|5248.7|5298.7|5248.7|5297.4|5247.4|0
1581307500000|2020-02-10 04:05:00|5298.4|5248.4|5296.1|5246.1|5298.4|5248.4|5296.1|5246.1|0
1581307800000|2020-02-10 04:10:00|5296|5246|5297.4|5247.4|5297.4|5247.4|5296|5246|0
1581308100000|2020-02-10 04:15:00|5297.9|5247.9|5296.1|5246.1|5298.7|5248.7|5296.1|5246.1|0
1581308400000|2020-02-10 04:20:00|5296.3|5246.3|5297.4|5247.4|5297.4|5247.4|5296.1|5246.1|0
1581308700000|2020-02-10 04:25:00|5297|5247|5296.1|5246.1|5297.4|5247.4|5296.1|5246.1|0
1581309000000|2020-02-10 04:30:00|5296.2|5246.2|5296.1|5246.1|5296.2|5246.2|5296.1|5246.1|0
1581309300000|2020-02-10 04:35:00|5295.6|5245.6|5296.2|5246.2|5297.4|5247.4|5294.8|5244.8|0
1581309600000|2020-02-10 04:40:00|5296.1|5246.1|5297.5|5247.5|5297.5|5247.5|5296.1|5246.1|0
1581309900000|2020-02-10 04:45:00|5296.2|5246.2|5296.2|5246.2|5297.5|5247.5|5296.2|5246.2|0
1581310200000|2020-02-10 04:50:00|5296.4|5246.4|5293.4|5243.4|5296.8|5246.8|5293.4|5243.4|0
1581310500000|2020-02-10 04:55:00|5293|5243|5290.8|5240.8|5293|5243|5290.8|5240.8|0
1581310800000|2020-02-10 05:00:00|5290.9|5240.9|5292.2|5242.2|5293.5|5243.5|5290.9|5240.9|0
1581311100000|2020-02-10 05:05:00|5292.6|5242.6|5292.2|5242.2|5293.5|5243.5|5290.8|5240.8|0
1581311400000|2020-02-10 05:10:00|5292.4|5242.4|5293.4|5243.4|5293.5|5243.5|5292.1|5242.1|0
1581311700000|2020-02-10 05:15:00|5292.9|5242.9|5292.2|5242.2|5292.9|5242.9|5290.8|5240.8|0
1581312000000|2020-02-10 05:20:00|5292.1|5242.1|5294.8|5244.8|5295.5|5245.5|5291.5|5241.5|0
1581312300000|2020-02-10 05:25:00|5295|5245|5296.1|5246.1|5296.1|5246.1|5294.8|5244.8|0
1581312600000|2020-02-10 05:30:00|5295.6|5245.6|5296.1|5246.1|5296.1|5246.1|5294.8|5244.8|0
1581312900000|2020-02-10 05:35:00|5295.9|5245.9|5298.7|5248.7|5298.8|5248.8|5294.8|5244.8|0
1581313200000|2020-02-10 05:40:00|5298.8|5248.8|5297.4|5247.4|5298.8|5248.8|5296.1|5246.1|0
1581313500000|2020-02-10 05:45:00|5296.9|5246.9|5298.8|5248.8|5298.8|5248.8|5296.1|5246.1|0
1581313800000|2020-02-10 05:50:00|5298.7|5248.7|5294.8|5244.8|5298.8|5248.8|5294.7|5244.7|0
1581314100000|2020-02-10 05:55:00|5295.2|5245.2|5297.4|5247.4|5297.4|5247.4|5294.8|5244.8|0
1581314400000|2020-02-10 06:00:00|5297|5247|5294.8|5244.8|5297|5247|5294.8|5244.8|0
1581314700000|2020-02-10 06:05:00|5294.9|5244.9|5294.8|5244.8|5294.9|5244.9|5293.5|5243.5|0
1581315000000|2020-02-10 06:10:00|5295.3|5245.3|5298.7|5248.7|5298.8|5248.8|5295.3|5245.3|0
1581315300000|2020-02-10 06:15:00|5298.6|5248.6|5298.7|5248.7|5300|5250|5298.6|5248.6|0
1581315600000|2020-02-10 06:20:00|5298.6|5248.6|5299.9|5249.9|5300|5250|5298.6|5248.6|0
1581315900000|2020-02-10 06:25:00|5300|5250|5298.6|5248.6|5300|5250|5298.6|5248.6|0
1581316200000|2020-02-10 06:30:00|5298.7|5248.7|5298.6|5248.6|5298.7|5248.7|5298.6|5248.6|0
1581316500000|2020-02-10 06:35:00|5298.7|5248.7|5298.7|5248.7|5298.7|5248.7|5298.6|5248.6|0
1581316800000|2020-02-10 06:40:00|5298.6|5248.6|5298.7|5248.7|5300|5250|5298|5248|0
1581317100000|2020-02-10 06:45:00|5298.6|5248.6|5300.2|5250.2|5300.2|5250.2|5298.1|5248.1|0
1581317400000|2020-02-10 06:50:00|5300.1|5250.1|5300.2|5250.2|5300.9|5250.9|5298.9|5248.9|0
1581317700000|2020-02-10 06:55:00|5300.4|5250.4|5301.4|5251.4|5302.7|5252.7|5300.4|5250.4|0
1581318000000|2020-02-10 07:00:00|5301.9|5251.9|5298.8|5248.8|5304.7|5254.7|5297.5|5247.5|0
1581318300000|2020-02-10 07:05:00|5298.6|5248.6|5297.5|5247.5|5298.6|5248.6|5296.2|5246.2|0
1581318600000|2020-02-10 07:10:00|5297.2|5247.2|5294.8|5244.8|5297.5|5247.5|5293.5|5243.5|0
1581318900000|2020-02-10 07:15:00|5294.6|5244.6|5294.8|5244.8|5294.9|5244.9|5293.5|5243.5|0
1581319200000|2020-02-10 07:20:00|5294.9|5244.9|5297.5|5247.5|5298.9|5248.9|5294.9|5244.9|0
1581319500000|2020-02-10 07:25:00|5297.1|5247.1|5297.5|5247.5|5297.5|5247.5|5296.2|5246.2|0
1581319800000|2020-02-10 07:30:00|5297|5247|5297.5|5247.5|5299.7|5249.7|5296.2|5246.2|0
1581320100000|2020-02-10 07:35:00|5297.4|5247.4|5300.2|5250.2|5300.2|5250.2|5294.9|5244.9|0
1581320400000|2020-02-10 07:40:00|5299.7|5249.7|5298.9|5248.9|5300.2|5250.2|5297.6|5247.6|0
1581320700000|2020-02-10 07:45:00|5298.8|5248.8|5297.5|5247.5|5298.9|5248.9|5296.2|5246.2|0
1581321000000|2020-02-10 07:50:00|5297.6|5247.6|5296.2|5246.2|5298.8|5248.8|5294.9|5244.9|0
1581321300000|2020-02-10 07:55:00|5296.1|5246.1|5293.5|5243.5|5296.1|5246.1|5293.5|5243.5|0
1581321600000|2020-02-10 08:00:00|5293.9|5243.9|5294.8|5244.8|5297.4|5247.4|5289.6|5239.6|0
1581321900000|2020-02-10 08:05:00|5294.4|5244.4|5287.6|5267.6|5297.4|5271.6|5285.1|5243.5|0
1581322200000|2020-02-10 08:10:00|5287.4|5267.4|5292.4|5272.4|5292.6|5272.6|5287.3|5267.3|0
1581322500000|2020-02-10 08:15:00|5292.7|5272.7|5284.7|5264.7|5292.7|5272.7|5284.7|5264.7|0
1581322800000|2020-02-10 08:20:00|5284.6|5264.6|5284.6|5264.6|5287.6|5267.6|5284.1|5264.1|0
1581323100000|2020-02-10 08:25:00|5284.3|5264.3|5283.2|5263.2|5284.3|5264.3|5280.7|5260.7|0
1581323400000|2020-02-10 08:30:00|5283.1|5263.1|5284.3|5264.3|5285.4|5265.4|5282.7|5262.7|0
1581323700000|2020-02-10 08:35:00|5284.2|5264.2|5279.5|5259.5|5285|5265|5279.2|5259.2|0
1581324000000|2020-02-10 08:40:00|5279|5259|5278|5258|5279.9|5259.9|5276.6|5256.6|0
1581324300000|2020-02-10 08:45:00|5277.9|5257.9|5276|5256|5280.6|5260.6|5275.9|5255.9|0
1581324600000|2020-02-10 08:50:00|5276.3|5256.3|5278.7|5258.7|5278.7|5258.7|5275.1|5255.1|0
1581324900000|2020-02-10 08:55:00|5279.3|5259.3|5279.3|5259.3|5280.5|5260.5|5279.1|5259.1|0
1581325200000|2020-02-10 09:00:00|5279.7|5259.7|5283.5|5263.5|5284|5264|5277.1|5257.1|0
1581325500000|2020-02-10 09:05:00|5283.6|5263.6|5287.6|5267.6|5288.1|5268.1|5283.3|5263.3|0
1581325800000|2020-02-10 09:10:00|5287.7|5267.7|5286|5266|5289.1|5269.1|5283.3|5263.3|0
1581326100000|2020-02-10 09:15:00|5286.1|5266.1|5286.3|5266.3|5286.8|5266.8|5285|5265|0
1581326400000|2020-02-10 09:20:00|5286.1|5266.1|5284.2|5264.2|5286.1|5266.1|5283.5|5263.5|0
1581326700000|2020-02-10 09:25:00|5284.1|5264.1|5281|5261|5284.1|5264.1|5280.7|5260.7|0
1581327000000|2020-02-10 09:30:00|5280.9|5260.9|5280.7|5260.7|5281.3|5261.3|5280.2|5260.2|0
1581327300000|2020-02-10 09:35:00|5280.3|5260.3|5270.1|5250.1|5280.6|5260.6|5269.9|5249.9|0
1581327600000|2020-02-10 09:40:00|5270|5250|5271.5|5251.5|5272.9|5252.9|5269.8|5249.8|0
1581327900000|2020-02-10 09:45:00|5271.4|5251.4|5271|5251|5271.4|5251.4|5268.9|5248.9|0
1581328200000|2020-02-10 09:50:00|5270.7|5250.7|5270.5|5250.5|5270.7|5250.7|5269|5249|0
1581328500000|2020-02-10 09:55:00|5270.6|5250.6|5268.1|5248.1|5270.6|5250.6|5267.6|5247.6|0
1581328800000|2020-02-10 10:00:00|5268.2|5248.2|5267.2|5247.2|5268.9|5248.9|5266.3|5246.3|0
1581329100000|2020-02-10 10:05:00|5267|5247|5266.6|5246.6|5268.2|5248.2|5266.6|5246.6|0
1581329400000|2020-02-10 10:10:00|5267|5247|5267.7|5247.7|5267.7|5247.7|5265.9|5245.9|0
1581329700000|2020-02-10 10:15:00|5267.4|5247.4|5265.6|5245.6|5269.2|5249.2|5265.6|5245.6|0
1581330000000|2020-02-10 10:20:00|5265.8|5245.8|5266.8|5246.8|5267.7|5247.7|5264.6|5244.6|0
1581330300000|2020-02-10 10:25:00|5266.7|5246.7|5270.7|5250.7|5271.1|5251.1|5266.5|5246.5|0
1581330600000|2020-02-10 10:30:00|5271|5251|5264.9|5244.9|5271.5|5251.5|5264.9|5244.9|0
1581330900000|2020-02-10 10:35:00|5264.8|5244.8|5263.4|5243.4|5265.2|5245.2|5263|5243|0
1581331200000|2020-02-10 10:40:00|5263.3|5243.3|5271.2|5251.2|5273.1|5253.1|5263.2|5243.2|0
1581331500000|2020-02-10 10:45:00|5271.3|5251.3|5276.1|5256.1|5276.1|5256.1|5270.4|5250.4|0
1581331800000|2020-02-10 10:50:00|5275.9|5255.9|5272.3|5252.3|5276.1|5256.1|5272|5252|0
1581332100000|2020-02-10 10:55:00|5272.1|5252.1|5274.1|5254.1|5274.1|5254.1|5272.1|5252.1|0
1581332400000|2020-02-10 11:00:00|5274.6|5254.6|5273.4|5253.4|5274.8|5254.8|5273.1|5253.1|0
1581332700000|2020-02-10 11:05:00|5273.3|5253.3|5275.1|5255.1|5275.1|5255.1|5272.8|5252.8|0
1581333000000|2020-02-10 11:10:00|5275|5255|5275.2|5255.2|5275.4|5255.4|5274|5254|0
1581333300000|2020-02-10 11:15:00|5275.1|5255.1|5276.6|5256.6|5277.2|5257.2|5275.1|5255.1|0
1581333600000|2020-02-10 11:20:00|5276.4|5256.4|5273.7|5253.7|5276.6|5256.6|5273.7|5253.7|0
1581333900000|2020-02-10 11:25:00|5273.5|5253.5|5276.2|5256.2|5276.9|5256.9|5273.2|5253.2|0
1581334200000|2020-02-10 11:30:00|5276.1|5256.1|5275.5|5255.5|5276.2|5256.2|5274.9|5254.9|0
1581334500000|2020-02-10 11:35:00|5275.6|5255.6|5276.3|5256.3|5276.8|5256.8|5274.3|5254.3|0
1581334800000|2020-02-10 11:40:00|5276.2|5256.2|5278.5|5258.5|5278.5|5258.5|5275.8|5255.8|0
1581335100000|2020-02-10 11:45:00|5278.3|5258.3|5277.7|5257.7|5279.1|5259.1|5277.1|5257.1|0
1581335400000|2020-02-10 11:50:00|5277.4|5257.4|5280.1|5260.1|5280.2|5260.2|5277|5257|0
1581335700000|2020-02-10 11:55:00|5280.3|5260.3|5276.4|5256.4|5281.6|5261.6|5276.3|5256.3|0
1581336000000|2020-02-10 12:00:00|5276.5|5256.5|5276.4|5256.4|5276.7|5256.7|5275.6|5255.6|0
1581336300000|2020-02-10 12:05:00|5276.1|5256.1|5276.9|5256.9|5276.9|5256.9|5275.3|5255.3|0
1581336600000|2020-02-10 12:10:00|5277|5257|5275|5255|5277.8|5257.8|5274.8|5254.8|0
1581336900000|2020-02-10 12:15:00|5275.1|5255.1|5276.5|5256.5|5276.5|5256.5|5274.9|5254.9|0
1581337200000|2020-02-10 12:20:00|5276.4|5256.4|5276.4|5256.4|5276.9|5256.9|5275.9|5255.9|0
1581337500000|2020-02-10 12:25:00|5276.5|5256.5|5275|5255|5276.5|5256.5|5274.4|5254.4|0
1581337800000|2020-02-10 12:30:00|5274.9|5254.9|5274.7|5254.7|5274.9|5254.9|5273.6|5253.6|0
1581338100000|2020-02-10 12:35:00|5274.6|5254.6|5274.9|5254.9|5275.1|5255.1|5274|5254|0
1581338400000|2020-02-10 12:40:00|5275.1|5255.1|5276.8|5256.8|5277.1|5257.1|5275.1|5255.1|0
1581338700000|2020-02-10 12:45:00|5276.9|5256.9|5272.7|5252.7|5276.9|5256.9|5271.8|5251.8|0
1581339000000|2020-02-10 12:50:00|5272.6|5252.6|5273.9|5253.9|5274.9|5254.9|5272.5|5252.5|0
1581339300000|2020-02-10 12:55:00|5274.3|5254.3|5274.4|5254.4|5274.8|5254.8|5274.1|5254.1|0
1581339600000|2020-02-10 13:00:00|5274.1|5254.1|5274.6|5254.6|5274.7|5254.7|5272.4|5252.4|0
1581339900000|2020-02-10 13:05:00|5274.2|5254.2|5273.8|5253.8|5275.5|5255.5|5273.2|5253.2|0
1581340200000|2020-02-10 13:10:00|5273.7|5253.7|5274.4|5254.4|5274.5|5254.5|5273.3|5253.3|0
1581340500000|2020-02-10 13:15:00|5274.5|5254.5|5275.3|5255.3|5277.2|5257.2|5274.5|5254.5|0
1581340800000|2020-02-10 13:20:00|5275.4|5255.4|5276.7|5256.7|5276.8|5256.8|5275.2|5255.2|0
1581341100000|2020-02-10 13:25:00|5276.6|5256.6|5276.7|5256.7|5277.2|5257.2|5276|5256|0
1581341400000|2020-02-10 13:30:00|5276.8|5256.8|5277.7|5257.7|5278|5258|5276|5256|0
1581341700000|2020-02-10 13:35:00|5278|5258|5276.2|5256.2|5278.5|5258.5|5276.2|5256.2|0
1581342000000|2020-02-10 13:40:00|5276.3|5256.3|5277.1|5257.1|5277.1|5257.1|5275.5|5255.5|0
1581342300000|2020-02-10 13:45:00|5277|5257|5277.7|5257.7|5277.7|5257.7|5275.8|5255.8|0
1581342600000|2020-02-10 13:50:00|5277.6|5257.6|5278.1|5258.1|5278.2|5258.2|5276.2|5256.2|0
1581342900000|2020-02-10 13:55:00|5278|5258|5275|5255|5278.4|5258.4|5275|5255|0
1581343200000|2020-02-10 14:00:00|5275.6|5255.6|5275.8|5255.8|5276.3|5256.3|5275.1|5255.1|0
1581343500000|2020-02-10 14:05:00|5275.6|5255.6|5276.1|5256.1|5276.6|5256.6|5275.6|5255.6|0
1581343800000|2020-02-10 14:10:00|5276.3|5256.3|5274.8|5254.8|5276.7|5256.7|5274.6|5254.6|0
1581344100000|2020-02-10 14:15:00|5274.7|5254.7|5275.8|5255.8|5276.6|5256.6|5274.7|5254.7|0
1581344400000|2020-02-10 14:20:00|5276|5256|5272.6|5252.6|5276|5256|5271.2|5251.2|0
1581344700000|2020-02-10 14:25:00|5272.7|5252.7|5271.2|5251.2|5273.9|5253.9|5270.8|5250.8|0
1581345000000|2020-02-10 14:30:00|5271.4|5251.4|5270.4|5250.4|5273.9|5253.9|5270.2|5250.2|0
1581345300000|2020-02-10 14:35:00|5270.5|5250.5|5274.1|5254.1|5274.4|5254.4|5270.5|5250.5|0
1581345600000|2020-02-10 14:40:00|5274.2|5254.2|5273.8|5253.8|5274.5|5254.5|5273.1|5253.1|0
1581345900000|2020-02-10 14:45:00|5273.7|5253.7|5272.9|5252.9|5274.6|5254.6|5271.6|5251.6|0
1581346200000|2020-02-10 14:50:00|5272.7|5252.7|5274.2|5254.2|5274.3|5254.3|5272|5252|0
1581346500000|2020-02-10 14:55:00|5274.4|5254.4|5280.1|5260.1|5280.8|5260.8|5274.3|5254.3|0
1581346800000|2020-02-10 15:00:00|5280.6|5260.6|5281.8|5261.8|5281.8|5261.8|5278.8|5258.8|0
1581347100000|2020-02-10 15:05:00|5281.9|5261.9|5283.3|5263.3|5283.4|5263.4|5281.9|5261.9|0
1581347400000|2020-02-10 15:10:00|5283.2|5263.2|5283|5263|5284.6|5264.6|5281.7|5261.7|0
1581347700000|2020-02-10 15:15:00|5283.1|5263.1|5284.2|5264.2|5285.1|5265.1|5282.3|5262.3|0
1581348000000|2020-02-10 15:20:00|5284.1|5264.1|5284.7|5264.7|5286.3|5266.3|5284.1|5264.1|0
1581348300000|2020-02-10 15:25:00|5284.6|5264.6|5283.3|5263.3|5286.5|5266.5|5283.1|5263.1|0
1581348600000|2020-02-10 15:30:00|5283.2|5263.2|5285.6|5265.6|5285.7|5265.7|5282.3|5262.3|0
1581348900000|2020-02-10 15:35:00|5285.4|5265.4|5286.5|5266.5|5286.5|5266.5|5284|5264|0
1581349200000|2020-02-10 15:40:00|5286.8|5266.8|5287.2|5267.2|5288.8|5268.8|5286.5|5266.5|0
1581349500000|2020-02-10 15:45:00|5287.3|5267.3|5292|5272|5292.1|5272.1|5287|5267|0
1581349800000|2020-02-10 15:50:00|5291.6|5271.6|5286.6|5266.6|5291.6|5271.6|5286.6|5266.6|0
1581350100000|2020-02-10 15:55:00|5286.5|5266.5|5286.6|5266.6|5286.6|5266.6|5285.3|5265.3|0
1581350400000|2020-02-10 16:00:00|5286.8|5266.8|5286.1|5266.1|5287.8|5267.8|5286.1|5266.1|0
1581350700000|2020-02-10 16:05:00|5285.9|5265.9|5287|5267|5287.7|5267.7|5285.4|5265.4|0
1581351000000|2020-02-10 16:10:00|5286.8|5266.8|5288|5268|5288.2|5268.2|5286.2|5266.2|0
1581351300000|2020-02-10 16:15:00|5288.1|5268.1|5289.3|5269.3|5290.6|5270.6|5287.9|5267.9|0
1581351600000|2020-02-10 16:20:00|5289.4|5269.4|5288.1|5268.1|5289.4|5269.4|5287|5267|0
1581351900000|2020-02-10 16:25:00|5287.8|5267.8|5289.2|5269.2|5289.2|5269.2|5286.8|5266.8|0
1581352200000|2020-02-10 16:30:00|5302|5252|5303.2|5253.2|5304.6|5254.6|5301.9|5251.9|0
1581352500000|2020-02-10 16:35:00|5302.7|5252.7|5305.8|5255.8|5305.8|5255.8|5301.8|5251.8|0
1581352800000|2020-02-10 16:40:00|5305.7|5255.7|5305.7|5255.7|5307.1|5257.1|5305.7|5255.7|0
1581353100000|2020-02-10 16:45:00|5305.8|5255.8|5307.1|5257.1|5308.5|5258.5|5305.7|5255.7|0
1581353400000|2020-02-10 16:50:00|5306.6|5256.6|5303.1|5253.1|5306.6|5256.6|5303.1|5253.1|0
1581353700000|2020-02-10 16:55:00|5303.2|5253.2|5303.2|5253.2|5303.2|5253.2|5303.1|5253.1|0
1581354000000|2020-02-10 17:00:00|5303.1|5253.1|5300.5|5250.5|5303.2|5253.2|5300.5|5250.5|0
1581354300000|2020-02-10 17:05:00|5300.4|5250.4|5301.8|5251.8|5301.8|5251.8|5300.4|5250.4|0
1581354600000|2020-02-10 17:10:00|5301.9|5251.9|5301.8|5251.8|5303.1|5253.1|5301.8|5251.8|0
1581354900000|2020-02-10 17:15:00|5301.9|5251.9|5300.5|5250.5|5301.9|5251.9|5299.2|5249.2|0
1581355200000|2020-02-10 17:20:00|5300.4|5250.4|5299.2|5249.2|5300.5|5250.5|5299.1|5249.1|0
1581355500000|2020-02-10 17:25:00|5299.6|5249.6|5300.5|5250.5|5300.5|5250.5|5299.1|5249.1|0
1581355800000|2020-02-10 17:30:00|5300|5250|5297.8|5247.8|5300.5|5250.5|5297.8|5247.8|0
1581356100000|2020-02-10 17:35:00|5297.3|5247.3|5297.9|5247.9|5297.9|5247.9|5296.5|5246.5|0
1581356400000|2020-02-10 17:40:00|5298.4|5248.4|5299.2|5249.2|5299.2|5249.2|5298.4|5248.4|0
1581356700000|2020-02-10 17:45:00|5299.3|5249.3|5299.2|5249.2|5299.3|5249.3|5299.2|5249.2|0
1581357000000|2020-02-10 17:50:00|5299.1|5249.1|5299.1|5249.1|5299.2|5249.2|5297.8|5247.8|0
1581357300000|2020-02-10 17:55:00|5299.2|5249.2|5299.1|5249.1|5299.2|5249.2|5299.1|5249.1|0
1581357600000|2020-02-10 18:00:00|5299.2|5249.2|5299.2|5249.2|5299.2|5249.2|5299.1|5249.1|0
1581357900000|2020-02-10 18:05:00|5299.1|5249.1|5299.2|5249.2|5299.2|5249.2|5297.8|5247.8|0
1581358200000|2020-02-10 18:10:00|5299.3|5249.3|5299.3|5249.3|5300.6|5250.6|5299.2|5249.2|0
1581358500000|2020-02-10 18:15:00|5299.8|5249.8|5300.6|5250.6|5300.6|5250.6|5299.8|5249.8|0
1581358800000|2020-02-10 18:20:00|5300.5|5250.5|5301.8|5251.8|5301.9|5251.9|5300.5|5250.5|0
1581359100000|2020-02-10 18:25:00|5301.4|5251.4|5300.5|5250.5|5301.9|5251.9|5300.5|5250.5|0
1581359400000|2020-02-10 18:30:00|5300.6|5250.6|5301.9|5251.9|5301.9|5251.9|5300.5|5250.5|0
1581359700000|2020-02-10 18:35:00|5301.8|5251.8|5301.9|5251.9|5301.9|5251.9|5301.8|5251.8|0
1581360000000|2020-02-10 18:40:00|5301.8|5251.8|5300.6|5250.6|5301.9|5251.9|5300.5|5250.5|0
1581360300000|2020-02-10 18:45:00|5300.5|5250.5|5300.6|5250.6|5300.6|5250.6|5299.2|5249.2|0
1581360600000|2020-02-10 18:50:00|5300.5|5250.5|5300.6|5250.6|5301.9|5251.9|5300.5|5250.5|0
1581360900000|2020-02-10 18:55:00|5300.3|5250.3|5299.3|5249.3|5300.6|5250.6|5299.3|5249.3|0
1581361200000|2020-02-10 19:00:00|5299.2|5249.2|5297.9|5247.9|5299.3|5249.3|5296.6|5246.6|0
1581361500000|2020-02-10 19:05:00|5298|5248|5299.2|5249.2|5299.3|5249.3|5297.9|5247.9|0
1581361800000|2020-02-10 19:10:00|5299.3|5249.3|5299.2|5249.2|5299.3|5249.3|5299.2|5249.2|0
1581362100000|2020-02-10 19:15:00|5299.3|5249.3|5300.6|5250.6|5300.6|5250.6|5299.2|5249.2|0
1581362400000|2020-02-10 19:20:00|5300.5|5250.5|5301.9|5251.9|5301.9|5251.9|5300.5|5250.5|0
1581363000000|2020-02-10 19:30:00|5302|5252|5303.3|5253.3|5303.3|5253.3|5301.9|5251.9|0
1581363300000|2020-02-10 19:35:00|5303.2|5253.2|5301.9|5251.9|5303.2|5253.2|5301.9|5251.9|0
1581363600000|2020-02-10 19:40:00|5302|5252|5303.2|5253.2|5303.3|5253.3|5301.9|5251.9|0
1581363900000|2020-02-10 19:45:00|5303.3|5253.3|5303.3|5253.3|5303.3|5253.3|5303.3|5253.3|0
1581364200000|2020-02-10 19:50:00|5303.4|5253.4|5304.7|5254.7|5304.7|5254.7|5303.4|5253.4|0
1581364500000|2020-02-10 19:55:00|5304.8|5254.8|5306.1|5256.1|5306.1|5256.1|5304.7|5254.7|0
1581364800000|2020-02-10 20:00:00|5306|5256|5307.4|5257.4|5307.4|5257.4|5306|5256|0
1581365100000|2020-02-10 20:05:00|5308.7|5258.7|5308.7|5258.7|5308.8|5258.8|5308.7|5258.7|0
1581365400000|2020-02-10 20:10:00|5308.8|5258.8|5311.3|5261.3|5313.9|5263.9|5308.7|5258.7|0
1581365700000|2020-02-10 20:15:00|5311.4|5261.4|5311.3|5261.3|5311.4|5261.4|5310|5260|0
1581366000000|2020-02-10 20:20:00|5311.2|5261.2|5312.6|5262.6|5312.6|5262.6|5311.2|5261.2|0
1581366300000|2020-02-10 20:25:00|5312.7|5262.7|5313.9|5263.9|5314|5264|5312.6|5262.6|0
1581366600000|2020-02-10 20:30:00|5313.8|5263.8|5312.6|5262.6|5313.8|5263.8|5311.8|5261.8|0
1581366900000|2020-02-10 20:35:00|5312.7|5262.7|5313.8|5263.8|5313.9|5263.9|5312.5|5262.5|0
1581367200000|2020-02-10 20:40:00|5313.9|5263.9|5313.9|5263.9|5314|5264|5312.6|5262.6|0
1581367500000|2020-02-10 20:45:00|5313.4|5263.4|5315.1|5265.1|5316.5|5266.5|5312.5|5262.5|0
1581367800000|2020-02-10 20:50:00|5315.2|5265.2|5316.6|5266.6|5316.7|5266.7|5313.8|5263.8|0
1581368100000|2020-02-10 20:55:00|5316.7|5266.7|5316.9|5266.9|5318|5268|5315.3|5265.3|0
1581368400000|2020-02-10 21:00:00|5318.2|5268.2|5319.3|5269.3|5320|5270|5316.3|5266.3|0
1581368700000|2020-02-10 21:05:00|5319.5|5269.5|5320.4|5270.4|5321.1|5271.1|5319.5|5269.5|0
1581369000000|2020-02-10 21:10:00|5320.3|5270.3|5320.5|5270.5|5321.2|5271.2|5319.3|5269.3|0
1581369300000|2020-02-10 21:15:00|5320.4|5270.4|5320.5|5270.5|5320.6|5270.6|5320.4|5270.4|0
1581369600000|2020-02-10 21:20:00|5320.4|5270.4|5320.1|5270.1|5320.5|5270.5|5320.1|5270.1|0
1581369900000|2020-02-10 21:25:00|5320.3|5270.3|5320.3|5270.3|5320.4|5270.4|5320.1|5270.1|0
1581370200000|2020-02-10 21:30:00|5320.8|5270.8|5319.4|5269.4|5320.8|5270.8|5319.1|5269.1|0
1581370500000|2020-02-10 21:35:00|5319.1|5269.1|5319.8|5269.8|5320.1|5270.1|5319.1|5269.1|0
1581370800000|2020-02-10 21:40:00|5319.4|5269.4|5319.4|5269.4|5320.8|5270.8|5319.1|5269.1|0
1581371100000|2020-02-10 21:45:00|5319.1|5269.1|5321.4|5271.4|5321.8|5271.8|5319.1|5269.1|0
1581371400000|2020-02-10 21:50:00|5321.3|5271.3|5320.4|5270.4|5321.4|5271.4|5320|5270|0
1581371700000|2020-02-10 21:55:00|5320|5270|5320.9|5270.9|5321.1|5271.1|5320|5270|0
1581372000000|2020-02-10 22:00:00|5320.8|5270.8|5320.7|5270.7|5320.8|5270.8|5320.7|5270.7|0
1581372300000|2020-02-10 22:05:00|5320.5|5270.5|5320.7|5270.7|5320.7|5270.7|5320.5|5270.5|0
1581372600000|2020-02-10 22:10:00|5320.5|5270.5|5320.5|5270.5|5320.7|5270.7|5320.5|5270.5|0
1581372900000|2020-02-10 22:15:00|5320.7|5270.7|5320.7|5270.7|5320.7|5270.7|5320.5|5270.5|0
1581373200000|2020-02-10 22:20:00|5320.8|5270.8|5320.2|5270.2|5320.8|5270.8|5320.2|5270.2|0
1581373500000|2020-02-10 22:25:00|5320.4|5270.4|5320.4|5270.4|5320.4|5270.4|5320.2|5270.2|0
1581373800000|2020-02-10 22:30:00|5320.5|5270.5|5320.3|5270.3|5320.5|5270.5|5320.3|5270.3|0
1581374100000|2020-02-10 22:35:00|5320.4|5270.4|5320.4|5270.4|5320.4|5270.4|5320.3|5270.3|0
1581374400000|2020-02-10 22:40:00|5320.5|5270.5|5320.4|5270.4|5320.5|5270.5|5320.4|5270.4|0
1581374700000|2020-02-10 22:45:00|5320.5|5270.5|5320.5|5270.5|5320.5|5270.5|5320.3|5270.3|0
1581375000000|2020-02-10 22:50:00|5320.7|5270.7|5320.5|5270.5|5320.7|5270.7|5320.5|5270.5|0
1581375300000|2020-02-10 22:55:00|5320.7|5270.7|5319.3|5269.3|5320.7|5270.7|5319|5269|0
1581375600000|2020-02-10 23:00:00|5319.2|5269.2|5317.9|5267.9|5320|5270|5316.6|5266.6|0
1581375900000|2020-02-10 23:05:00|5318|5268|5316.3|5266.3|5318.2|5268.2|5316.1|5266.1|0
1581376200000|2020-02-10 23:10:00|5316.4|5266.4|5316.3|5266.3|5317.5|5267.5|5316.1|5266.1|0
1581376500000|2020-02-10 23:15:00|5316.4|5266.4|5318|5268|5318|5268|5316.3|5266.3|0
1581376800000|2020-02-10 23:20:00|5318.2|5268.2|5318.2|5268.2|5318.7|5268.7|5317.5|5267.5|0
1581377100000|2020-02-10 23:25:00|5318.1|5268.1|5318.9|5268.9|5320.4|5270.4|5317.9|5267.9|0
1581377400000|2020-02-10 23:30:00|5318.8|5268.8|5318.6|5268.6|5319.3|5269.3|5318.2|5268.2|0
1581377700000|2020-02-10 23:35:00|5318.3|5268.3|5317.2|5267.2|5318.3|5268.3|5316.9|5266.9|0
1581378000000|2020-02-10 23:40:00|5316.9|5266.9|5317.5|5267.5|5317.9|5267.9|5316.3|5266.3|0
1581378300000|2020-02-10 23:45:00|5317.4|5267.4|5318.2|5268.2|5319.5|5269.5|5317.2|5267.2|0
1581378600000|2020-02-10 23:50:00|5318.3|5268.3|5318.1|5268.1|5318.3|5268.3|5316.8|5266.8|0
1581378900000|2020-02-10 23:55:00|5318|5268|5318.2|5268.2|5318.9|5268.9|5317.9|5267.9|0
1581379200000|2020-02-11 00:00:00|5318.6|5268.6|5316.8|5266.8|5318.6|5268.6|5315.4|5265.4|0
1581379500000|2020-02-11 00:05:00|5316.9|5266.9|5317.9|5267.9|5317.9|5267.9|5316.9|5266.9|0
1581379800000|2020-02-11 00:10:00|5318.1|5268.1|5317.5|5267.5|5318.2|5268.2|5316.9|5266.9|0
1581380100000|2020-02-11 00:15:00|5317.4|5267.4|5321.3|5271.3|5323.8|5273.8|5317.3|5267.3|0
1581380400000|2020-02-11 00:20:00|5320.7|5270.7|5323.4|5273.4|5323.4|5273.4|5320.7|5270.7|0
1581380700000|2020-02-11 00:25:00|5323.6|5273.6|5324.7|5274.7|5324.8|5274.8|5323.3|5273.3|0
1581381000000|2020-02-11 00:30:00|5324.8|5274.8|5324.7|5274.7|5324.8|5274.8|5323.4|5273.4|0
1581381300000|2020-02-11 00:35:00|5324.8|5274.8|5326|5276|5326.1|5276.1|5324.7|5274.7|0
1581381600000|2020-02-11 00:40:00|5325.4|5275.4|5327.4|5277.4|5327.4|5277.4|5324.7|5274.7|0
1581381900000|2020-02-11 00:45:00|5327.3|5277.3|5328.7|5278.7|5330.1|5280.1|5327.3|5277.3|0
1581382200000|2020-02-11 00:50:00|5328.9|5278.9|5328.6|5278.6|5330|5280|5328.6|5278.6|0
1581382500000|2020-02-11 00:55:00|5328.4|5278.4|5328.6|5278.6|5328.7|5278.7|5327.3|5277.3|0
1581382800000|2020-02-11 01:00:00|5328.7|5278.7|5330|5280|5330|5280|5328.6|5278.6|0
1581383100000|2020-02-11 01:05:00|5329.9|5279.9|5328.7|5278.7|5330|5280|5327.4|5277.4|0
1581383400000|2020-02-11 01:10:00|5328.8|5278.8|5328.7|5278.7|5328.8|5278.8|5328.7|5278.7|0
1581383700000|2020-02-11 01:15:00|5328.8|5278.8|5334|5284|5334.1|5284.1|5328.8|5278.8|0
1581384000000|2020-02-11 01:20:00|5334.1|5284.1|5334|5284|5335.3|5285.3|5332.7|5282.7|0
1581384300000|2020-02-11 01:25:00|5333.9|5283.9|5334|5284|5334|5284|5333.9|5283.9|0
1581384600000|2020-02-11 01:30:00|5334.2|5284.2|5333.9|5283.9|5335.3|5285.3|5333.9|5283.9|0
1581384900000|2020-02-11 01:35:00|5334|5284|5335.3|5285.3|5335.3|5285.3|5333.9|5283.9|0
1581385200000|2020-02-11 01:40:00|5335.5|5285.5|5335.3|5285.3|5336.6|5286.6|5335.2|5285.2|0
1581385500000|2020-02-11 01:45:00|5335.8|5285.8|5336.7|5286.7|5338|5288|5335.8|5285.8|0
1581385800000|2020-02-11 01:50:00|5337.1|5287.1|5338|5288|5338|5288|5336.7|5286.7|0
1581386100000|2020-02-11 01:55:00|5337.9|5287.9|5338|5288|5338|5288|5336.7|5286.7|0
1581386400000|2020-02-11 02:00:00|5337.7|5287.7|5337.2|5287.2|5338|5288|5336.7|5286.7|0
1581386700000|2020-02-11 02:05:00|5338|5288|5338|5288|5338|5288|5336.7|5286.7|0
1581387000000|2020-02-11 02:10:00|5338.5|5288.5|5338.6|5288.6|5339.3|5289.3|5338|5288|0
1581387300000|2020-02-11 02:15:00|5338.8|5288.8|5339.3|5289.3|5339.3|5289.3|5338|5288|0
1581387600000|2020-02-11 02:20:00|5339.5|5289.5|5340.6|5290.6|5340.6|5290.6|5339.3|5289.3|0
1581387900000|2020-02-11 02:25:00|5340.4|5290.4|5340.6|5290.6|5340.6|5290.6|5340|5290|0
1581388200000|2020-02-11 02:30:00|5341.1|5291.1|5341.9|5291.9|5342|5292|5340.6|5290.6|0
1581388500000|2020-02-11 02:35:00|5341.4|5291.4|5341.9|5291.9|5343.2|5293.2|5340.6|5290.6|0
1581388800000|2020-02-11 02:40:00|5342.4|5292.4|5341.9|5291.9|5343.2|5293.2|5340.6|5290.6|0
1581389100000|2020-02-11 02:45:00|5341.7|5291.7|5340.6|5290.6|5341.9|5291.9|5340.5|5290.5|0
1581389400000|2020-02-11 02:50:00|5340.5|5290.5|5340.5|5290.5|5340.6|5290.6|5339.2|5289.2|0
1581389700000|2020-02-11 02:55:00|5340.3|5290.3|5339.2|5289.2|5340.5|5290.5|5339.2|5289.2|0
1581390000000|2020-02-11 03:00:00|5339.3|5289.3|5339.3|5289.3|5340.6|5290.6|5339.2|5289.2|0
1581390300000|2020-02-11 03:05:00|5339.2|5289.2|5339.3|5289.3|5339.3|5289.3|5338|5288|0
1581390900000|2020-02-11 03:15:00|5339.1|5289.1|5337.9|5287.9|5339.1|5289.1|5336.6|5286.6|0
1581391200000|2020-02-11 03:20:00|5337.5|5287.5|5338|5288|5338|5288|5336.6|5286.6|0
1581391500000|2020-02-11 03:25:00|5337.9|5287.9|5337.3|5287.3|5338|5288|5336.7|5286.7|0
1581391800000|2020-02-11 03:30:00|5337.5|5287.5|5336.6|5286.6|5338|5288|5336.6|5286.6|0
1581392100000|2020-02-11 03:35:00|5336.7|5286.7|5338|5288|5338|5288|5336.6|5286.6|0
1581392400000|2020-02-11 03:40:00|5337.9|5287.9|5338|5288|5338|5288|5337.9|5287.9|0
1581392700000|2020-02-11 03:45:00|5337.9|5287.9|5337.9|5287.9|5338|5288|5337.9|5287.9|0
1581393000000|2020-02-11 03:50:00|5338|5288|5339.3|5289.3|5340.6|5290.6|5338|5288|0
1581393300000|2020-02-11 03:55:00|5339.9|5289.9|5339.3|5289.3|5340.6|5290.6|5339.2|5289.2|0
1581393600000|2020-02-11 04:00:00|5339.2|5289.2|5338|5288|5339.2|5289.2|5337.9|5287.9|0
1581393900000|2020-02-11 04:05:00|5337.9|5287.9|5338|5288|5338|5288|5337.9|5287.9|0
1581394200000|2020-02-11 04:10:00|5337.9|5287.9|5337.9|5287.9|5337.9|5287.9|5337.9|5287.9|0
1581395700000|2020-02-11 04:35:00|5337.4|5287.4|5336.6|5286.6|5337.9|5287.9|5336.6|5286.6|0
1581396000000|2020-02-11 04:40:00|5336.7|5286.7|5337.9|5287.9|5338|5288|5336.6|5286.6|0
1581396300000|2020-02-11 04:45:00|5338|5288|5338|5288|5338|5288|5337.9|5287.9|0
1581396600000|2020-02-11 04:50:00|5338.4|5288.4|5339.3|5289.3|5339.3|5289.3|5338.4|5288.4|0
1581397200000|2020-02-11 05:00:00|5339.2|5289.2|5338|5288|5339.2|5289.2|5337.9|5287.9|0
1581397500000|2020-02-11 05:05:00|5337.9|5287.9|5337.9|5287.9|5338|5288|5336.6|5286.6|0
1581397800000|2020-02-11 05:10:00|5338.1|5288.1|5339.2|5289.2|5340.5|5290.5|5337.9|5287.9|0
1581398100000|2020-02-11 05:15:00|5339.6|5289.6|5340.5|5290.5|5340.5|5290.5|5339.2|5289.2|0
1581398700000|2020-02-11 05:25:00|5340.7|5290.7|5341.8|5291.8|5341.8|5291.8|5340.7|5290.7|0
1581399000000|2020-02-11 05:30:00|5341.9|5291.9|5341.9|5291.9|5343.2|5293.2|5341.9|5291.9|0
1581399300000|2020-02-11 05:35:00|5342.1|5292.1|5341.9|5291.9|5342.5|5292.5|5341.9|5291.9|0
1581399600000|2020-02-11 05:40:00|5342.1|5292.1|5341.8|5291.8|5342.5|5292.5|5340.5|5290.5|0
1581399900000|2020-02-11 05:45:00|5342.1|5292.1|5343.2|5293.2|5343.8|5293.8|5341.9|5291.9|0
1581400200000|2020-02-11 05:50:00|5343.1|5293.1|5343.2|5293.2|5343.2|5293.2|5341.9|5291.9|0
1581400500000|2020-02-11 05:55:00|5343.1|5293.1|5342.5|5292.5|5343.1|5293.1|5341.9|5291.9|0
1581400800000|2020-02-11 06:00:00|5342.7|5292.7|5343.2|5293.2|5343.2|5293.2|5342.7|5292.7|0
1581401100000|2020-02-11 06:05:00|5343.1|5293.1|5341.9|5291.9|5343.2|5293.2|5341.9|5291.9|0
1581401400000|2020-02-11 06:10:00|5341.8|5291.8|5341.8|5291.8|5343.1|5293.1|5340.6|5290.6|0
1581401700000|2020-02-11 06:15:00|5341.3|5291.3|5340.5|5290.5|5341.3|5291.3|5340.5|5290.5|0
1581402000000|2020-02-11 06:20:00|5340.6|5290.6|5340.5|5290.5|5343.1|5293.1|5340.5|5290.5|0
1581402300000|2020-02-11 06:25:00|5340.6|5290.6|5339.3|5289.3|5340.6|5290.6|5339.3|5289.3|0
1581402600000|2020-02-11 06:30:00|5339.8|5289.8|5341.8|5291.8|5344.4|5294.4|5339.8|5289.8|0
1581402900000|2020-02-11 06:35:00|5342.2|5292.2|5341.8|5291.8|5343.1|5293.1|5341.8|5291.8|0
1581403200000|2020-02-11 06:40:00|5341.4|5291.4|5339.3|5289.3|5341.4|5291.4|5338|5288|0
1581403500000|2020-02-11 06:45:00|5339.2|5289.2|5339.2|5289.2|5339.3|5289.3|5337.9|5287.9|0
1581403800000|2020-02-11 06:50:00|5339.3|5289.3|5344.4|5294.4|5344.4|5294.4|5339.3|5289.3|0
1581404100000|2020-02-11 06:55:00|5344.3|5294.3|5343.1|5293.1|5344.4|5294.4|5343.1|5293.1|0
1581404400000|2020-02-11 07:00:00|5343|5293|5340.5|5290.5|5343|5293|5339.2|5289.2|0
1581404700000|2020-02-11 07:05:00|5340.2|5290.2|5340.5|5290.5|5340.5|5290.5|5339.2|5289.2|0
1581405000000|2020-02-11 07:10:00|5340|5290|5337.9|5287.9|5340.5|5290.5|5336.7|5286.7|0
1581405300000|2020-02-11 07:15:00|5337.5|5287.5|5335.3|5285.3|5337.9|5287.9|5335.2|5285.2|0
1581405600000|2020-02-11 07:20:00|5335.2|5285.2|5335.3|5285.3|5335.3|5285.3|5334|5284|0
1581405900000|2020-02-11 07:25:00|5335.8|5285.8|5336.6|5286.6|5336.6|5286.6|5335.3|5285.3|0
1581406200000|2020-02-11 07:30:00|5336.1|5286.1|5335.3|5285.3|5336.6|5286.6|5334|5284|0
1581406500000|2020-02-11 07:35:00|5335.2|5285.2|5332.7|5282.7|5335.3|5285.3|5332.6|5282.6|0
1581406800000|2020-02-11 07:40:00|5332.6|5282.6|5332.7|5282.7|5332.7|5282.7|5332.6|5282.6|0
1581407100000|2020-02-11 07:45:00|5333.2|5283.2|5334|5284|5334|5284|5332.7|5282.7|0
1581407400000|2020-02-11 07:50:00|5334.1|5284.1|5334.1|5284.1|5335.4|5285.4|5332.8|5282.8|0
1581407700000|2020-02-11 07:55:00|5334|5284|5334|5284|5335.3|5285.3|5334|5284|0
1581408000000|2020-02-11 08:00:00|5333.8|5283.8|5336.5|5286.5|5337.9|5287.9|5332.3|5282.3|0
1581408300000|2020-02-11 08:05:00|5336.1|5286.1|5314.7|5294.7|5336.6|5297.9|5304.5|5282.7|0
1581408600000|2020-02-11 08:10:00|5314.8|5294.8|5312.2|5292.2|5315.2|5295.2|5312.2|5292.2|0
1581408900000|2020-02-11 08:15:00|5312.1|5292.1|5318|5298|5318.4|5298.4|5312.1|5292.1|0
1581409200000|2020-02-11 08:20:00|5318.4|5298.4|5317.6|5297.6|5319.6|5299.6|5316.7|5296.7|0
1581409500000|2020-02-11 08:25:00|5317.4|5297.4|5319.9|5299.9|5321.1|5301.1|5317.2|5297.2|0
1581409800000|2020-02-11 08:30:00|5319.8|5299.8|5323|5303|5323|5303|5319.8|5299.8|0
1581410100000|2020-02-11 08:35:00|5322.9|5302.9|5317|5297|5324|5304|5316.5|5296.5|0
1581410400000|2020-02-11 08:40:00|5316.8|5296.8|5315.7|5295.7|5317.1|5297.1|5315.1|5295.1|0
1581410700000|2020-02-11 08:45:00|5315.8|5295.8|5313.3|5293.3|5318.9|5298.9|5311.1|5291.1|0
1581411000000|2020-02-11 08:50:00|5312.9|5292.9|5313.2|5293.2|5315|5295|5312.2|5292.2|0
1581411300000|2020-02-11 08:55:00|5313.1|5293.1|5314.5|5294.5|5315.3|5295.3|5312.4|5292.4|0
1581411600000|2020-02-11 09:00:00|5314.6|5294.6|5307.7|5287.7|5314.6|5294.6|5307.7|5287.7|0
1581411900000|2020-02-11 09:05:00|5307.9|5287.9|5307.9|5287.9|5308.8|5288.8|5305.2|5285.2|0
1581412200000|2020-02-11 09:10:00|5307.7|5287.7|5303.3|5283.3|5307.7|5287.7|5303.3|5283.3|0
1581412500000|2020-02-11 09:15:00|5303.1|5283.1|5305.4|5285.4|5306.1|5286.1|5302.1|5282.1|0
1581412800000|2020-02-11 09:20:00|5305.2|5285.2|5310|5290|5311.1|5291.1|5304.8|5284.8|0
1581413100000|2020-02-11 09:25:00|5310.3|5290.3|5313.3|5293.3|5313.3|5293.3|5310.2|5290.2|0
1581413400000|2020-02-11 09:30:00|5313.4|5293.4|5314.5|5294.5|5317.3|5297.3|5313.4|5293.4|0
1581413700000|2020-02-11 09:35:00|5314.6|5294.6|5322|5302|5322|5302|5314.5|5294.5|0
1581414000000|2020-02-11 09:40:00|5322.1|5302.1|5328.6|5308.6|5328.9|5308.9|5322.1|5302.1|0
1581414300000|2020-02-11 09:45:00|5328.7|5308.7|5331.5|5311.5|5332.1|5312.1|5328.7|5308.7|0
1581414600000|2020-02-11 09:50:00|5331.9|5311.9|5334.2|5314.2|5335.9|5315.9|5331.9|5311.9|0
1581414900000|2020-02-11 09:55:00|5334.1|5314.1|5331|5311|5335.2|5315.2|5331|5311|0
1581415200000|2020-02-11 10:00:00|5331.2|5311.2|5331.7|5311.7|5332.8|5312.8|5330.6|5310.6|0
1581415500000|2020-02-11 10:05:00|5331.9|5311.9|5330.5|5310.5|5332.8|5312.8|5329.5|5309.5|0
1581415800000|2020-02-11 10:10:00|5330.3|5310.3|5329.8|5309.8|5331.4|5311.4|5328.9|5308.9|0
1581416100000|2020-02-11 10:15:00|5329.9|5309.9|5332.9|5312.9|5333.2|5313.2|5329|5309|0
1581416400000|2020-02-11 10:20:00|5332.8|5312.8|5333.7|5313.7|5334.2|5314.2|5331.7|5311.7|0
1581416700000|2020-02-11 10:25:00|5334.1|5314.1|5335.1|5315.1|5337.2|5317.2|5334.1|5314.1|0
1581417000000|2020-02-11 10:30:00|5335.4|5315.4|5334.9|5314.9|5335.4|5315.4|5333.8|5313.8|0
1581417300000|2020-02-11 10:35:00|5334.3|5314.3|5337.7|5317.7|5337.7|5317.7|5333.7|5313.7|0
1581417600000|2020-02-11 10:40:00|5337.9|5317.9|5338.6|5318.6|5339.6|5319.6|5337.3|5317.3|0
1581417900000|2020-02-11 10:45:00|5338.8|5318.8|5340.5|5320.5|5340.5|5320.5|5338.5|5318.5|0
1581418200000|2020-02-11 10:50:00|5341|5321|5342.1|5322.1|5343.3|5323.3|5340.2|5320.2|0
1581418500000|2020-02-11 10:55:00|5342|5322|5344.4|5324.4|5344.5|5324.5|5341.7|5321.7|0
1581418800000|2020-02-11 11:00:00|5344.6|5324.6|5343.2|5323.2|5345|5325|5342.7|5322.7|0
1581419100000|2020-02-11 11:05:00|5343.1|5323.1|5344.7|5324.7|5345.5|5325.5|5342.9|5322.9|0
1581419400000|2020-02-11 11:10:00|5344.4|5324.4|5346.9|5326.9|5347|5327|5343.6|5323.6|0
1581419700000|2020-02-11 11:15:00|5346.7|5326.7|5346.1|5326.1|5348|5328|5346.1|5326.1|0
1581420000000|2020-02-11 11:20:00|5346|5326|5342.4|5322.4|5346.2|5326.2|5341.8|5321.8|0
1581420300000|2020-02-11 11:25:00|5342.5|5322.5|5345.1|5325.1|5345.7|5325.7|5342.5|5322.5|0
1581420600000|2020-02-11 11:30:00|5344.8|5324.8|5344|5324|5344.8|5324.8|5343.9|5323.9|0
1581420900000|2020-02-11 11:35:00|5344.2|5324.2|5343.7|5323.7|5344.6|5324.6|5343.6|5323.6|0
1581421200000|2020-02-11 11:40:00|5343.8|5323.8|5344.6|5324.6|5344.7|5324.7|5342.8|5322.8|0
1581421500000|2020-02-11 11:45:00|5344.7|5324.7|5344.2|5324.2|5346.7|5326.7|5344.2|5324.2|0
1581421800000|2020-02-11 11:50:00|5344.3|5324.3|5341.8|5321.8|5344.3|5324.3|5341.6|5321.6|0
1581422100000|2020-02-11 11:55:00|5341.9|5321.9|5338.5|5318.5|5342.4|5322.4|5338.5|5318.5|0
1581422400000|2020-02-11 12:00:00|5338.6|5318.6|5335.5|5315.5|5338.8|5318.8|5335.1|5315.1|0
1581422700000|2020-02-11 12:05:00|5335.7|5315.7|5333.6|5313.6|5336.6|5316.6|5333.1|5313.1|0
1581423000000|2020-02-11 12:10:00|5333.7|5313.7|5341.9|5321.9|5342|5322|5333.7|5313.7|0
1581423300000|2020-02-11 12:15:00|5342.1|5322.1|5340.1|5320.1|5342.5|5322.5|5338.5|5318.5|0
1581423600000|2020-02-11 12:20:00|5340.2|5320.2|5340.3|5320.3|5341.7|5321.7|5339.8|5319.8|0
1581423900000|2020-02-11 12:25:00|5340.6|5320.6|5339.8|5319.8|5340.8|5320.8|5339.3|5319.3|0
1581424200000|2020-02-11 12:30:00|5339.9|5319.9|5336.1|5316.1|5340.4|5320.4|5336.1|5316.1|0
1581424500000|2020-02-11 12:35:00|5336|5316|5333.5|5313.5|5336.1|5316.1|5333.5|5313.5|0
1581424800000|2020-02-11 12:40:00|5333.3|5313.3|5334.6|5314.6|5334.9|5314.9|5332.5|5312.5|0
1581425100000|2020-02-11 12:45:00|5335|5315|5338.7|5318.7|5339|5319|5335|5315|0
1581425400000|2020-02-11 12:50:00|5338.8|5318.8|5342.9|5322.9|5343.1|5323.1|5338.7|5318.7|0
1581425700000|2020-02-11 12:55:00|5343.1|5323.1|5344.3|5324.3|5345.3|5325.3|5343.1|5323.1|0
1581426000000|2020-02-11 13:00:00|5344.5|5324.5|5344|5324|5345.3|5325.3|5343.9|5323.9|0
1581426300000|2020-02-11 13:05:00|5343.9|5323.9|5342.9|5322.9|5345|5325|5342.8|5322.8|0
1581426600000|2020-02-11 13:10:00|5343|5323|5342.6|5322.6|5343|5323|5341.1|5321.1|0
1581426900000|2020-02-11 13:15:00|5342.5|5322.5|5343.5|5323.5|5344|5324|5342|5322|0
1581427200000|2020-02-11 13:20:00|5343.7|5323.7|5336.9|5316.9|5343.8|5323.8|5336.9|5316.9|0
1581427500000|2020-02-11 13:25:00|5336.6|5316.6|5337.5|5317.5|5337.5|5317.5|5335.1|5315.1|0
1581427800000|2020-02-11 13:30:00|5337.4|5317.4|5338.9|5318.9|5338.9|5318.9|5336.8|5316.8|0
1581428100000|2020-02-11 13:35:00|5338.8|5318.8|5337|5317|5338.8|5318.8|5337|5317|0
1581428400000|2020-02-11 13:40:00|5336.9|5316.9|5341.5|5321.5|5341.6|5321.6|5336.4|5316.4|0
1581428700000|2020-02-11 13:45:00|5341.7|5321.7|5342.9|5322.9|5343|5323|5341.5|5321.5|0
1581429000000|2020-02-11 13:50:00|5342.8|5322.8|5345.8|5325.8|5345.8|5325.8|5342.7|5322.7|0
1581429300000|2020-02-11 13:55:00|5345.7|5325.7|5345.1|5325.1|5345.9|5325.9|5345|5325|0
1581429600000|2020-02-11 14:00:00|5344.9|5324.9|5344.3|5324.3|5344.9|5324.9|5343.2|5323.2|0
1581429900000|2020-02-11 14:05:00|5344.2|5324.2|5344.2|5324.2|5345.1|5325.1|5343.1|5323.1|0
1581430200000|2020-02-11 14:10:00|5344|5324|5347.3|5327.3|5347.9|5327.9|5344|5324|0
1581430500000|2020-02-11 14:15:00|5347.2|5327.2|5346.7|5326.7|5348.1|5328.1|5346.4|5326.4|0
1581430800000|2020-02-11 14:20:00|5346.8|5326.8|5345|5325|5348.6|5328.6|5345|5325|0
1581431100000|2020-02-11 14:25:00|5344.9|5324.9|5348.8|5328.8|5348.8|5328.8|5344.8|5324.8|0
1581431400000|2020-02-11 14:30:00|5349|5329|5349.2|5329.2|5350|5330|5346.5|5326.5|0
1581431700000|2020-02-11 14:35:00|5348.9|5328.9|5348|5328|5349.2|5329.2|5347.3|5327.3|0
1581432000000|2020-02-11 14:40:00|5347.8|5327.8|5352.5|5332.5|5353|5333|5347.8|5327.8|0
1581432300000|2020-02-11 14:45:00|5352.6|5332.6|5357.3|5337.3|5357.3|5337.3|5352.6|5332.6|0
1581432600000|2020-02-11 14:50:00|5357.4|5337.4|5358.2|5338.2|5359.5|5339.5|5354.7|5334.7|0
1581432900000|2020-02-11 14:55:00|5358.1|5338.1|5359|5339|5359|5339|5356.4|5336.4|0
1581433200000|2020-02-11 15:00:00|5358.9|5338.9|5359.9|5339.9|5360.3|5340.3|5358.3|5338.3|0
1581433500000|2020-02-11 15:05:00|5359.8|5339.8|5366.1|5346.1|5366.4|5346.4|5359.6|5339.6|0
1581433800000|2020-02-11 15:10:00|5366.3|5346.3|5363.1|5343.1|5366.8|5346.8|5362.6|5342.6|0
1581434100000|2020-02-11 15:15:00|5363|5343|5360.8|5340.8|5364.3|5344.3|5360.8|5340.8|0
1581434400000|2020-02-11 15:20:00|5360.9|5340.9|5359.1|5339.1|5361.3|5341.3|5358.3|5338.3|0
1581434700000|2020-02-11 15:25:00|5359.2|5339.2|5357.7|5337.7|5360.6|5340.6|5357.7|5337.7|0
1581435000000|2020-02-11 15:30:00|5357.8|5337.8|5358.4|5338.4|5359.1|5339.1|5356.6|5336.6|0
1581435300000|2020-02-11 15:35:00|5358.5|5338.5|5357|5337|5358.5|5338.5|5356.4|5336.4|0
1581435600000|2020-02-11 15:40:00|5357.4|5337.4|5361.5|5341.5|5361.5|5341.5|5357.4|5337.4|0
1581435900000|2020-02-11 15:45:00|5361.4|5341.4|5360.7|5340.7|5361.6|5341.6|5359.7|5339.7|0
1581436200000|2020-02-11 15:50:00|5361.1|5341.1|5359.5|5339.5|5361.7|5341.7|5359.5|5339.5|0
1581436500000|2020-02-11 15:55:00|5359.4|5339.4|5357.1|5337.1|5359.4|5339.4|5356.7|5336.7|0
1581436800000|2020-02-11 16:00:00|5357.2|5337.2|5356.9|5336.9|5358.5|5338.5|5356.8|5336.8|0
1581437100000|2020-02-11 16:05:00|5357.2|5337.2|5356.4|5336.4|5357.2|5337.2|5356.4|5336.4|0
1581437400000|2020-02-11 16:10:00|5356.3|5336.3|5354.2|5334.2|5356.3|5336.3|5354|5334|0
1581437700000|2020-02-11 16:15:00|5354.3|5334.3|5354.4|5334.4|5354.4|5334.4|5352.2|5332.2|0
1581438000000|2020-02-11 16:20:00|5354.2|5334.2|5355.5|5335.5|5355.5|5335.5|5353.8|5333.8|0
1581438300000|2020-02-11 16:25:00|5355.6|5335.6|5354.3|5334.3|5355.9|5335.9|5352.2|5332.2|0
1581438600000|2020-02-11 16:30:00|5370.3|5320.3|5365|5315|5370.3|5320.3|5364.9|5314.9|0
1581438900000|2020-02-11 16:35:00|5364.9|5314.9|5364.8|5314.8|5366.3|5316.3|5363.5|5313.5|0
1581439200000|2020-02-11 16:40:00|5364.7|5314.7|5367.6|5317.6|5367.6|5317.6|5363.4|5313.4|0
1581439500000|2020-02-11 16:45:00|5367.5|5317.5|5368.9|5318.9|5368.9|5318.9|5367.5|5317.5|0
1581439800000|2020-02-11 16:50:00|5368.8|5318.8|5367.5|5317.5|5370.2|5320.2|5367.5|5317.5|0
1581440100000|2020-02-11 16:55:00|5367.6|5317.6|5367.4|5317.4|5368.9|5318.9|5366.1|5316.1|0
1581440400000|2020-02-11 17:00:00|5367|5317|5366.2|5316.2|5368.9|5318.9|5366.1|5316.1|0
1581440700000|2020-02-11 17:05:00|5366.1|5316.1|5364.9|5314.9|5366.3|5316.3|5364.9|5314.9|0
1581441000000|2020-02-11 17:10:00|5365|5315|5366.2|5316.2|5367.6|5317.6|5365|5315|0
1581441300000|2020-02-11 17:15:00|5366.7|5316.7|5369|5319|5369|5319|5366.7|5316.7|0
1581441600000|2020-02-11 17:20:00|5368.9|5318.9|5367.6|5317.6|5368.9|5318.9|5367.6|5317.6|0
1581441900000|2020-02-11 17:25:00|5367.7|5317.7|5367.6|5317.6|5369|5319|5367.6|5317.6|0
1581442200000|2020-02-11 17:30:00|5367.7|5317.7|5367.7|5317.7|5369|5319|5367.6|5317.6|0
1581442500000|2020-02-11 17:35:00|5367.6|5317.6|5368.9|5318.9|5368.9|5318.9|5366.3|5316.3|0
1581442800000|2020-02-11 17:40:00|5369|5319|5367.6|5317.6|5369|5319|5367.6|5317.6|0
1581443100000|2020-02-11 17:45:00|5367.1|5317.1|5365|5315|5367.1|5317.1|5365|5315|0
1581443400000|2020-02-11 17:50:00|5365.1|5315.1|5366.4|5316.4|5366.4|5316.4|5365|5315|0
1581443700000|2020-02-11 17:55:00|5366.5|5316.5|5367.8|5317.8|5367.8|5317.8|5366.4|5316.4|0
1581444000000|2020-02-11 18:00:00|5367.7|5317.7|5369.1|5319.1|5369.2|5319.2|5367.7|5317.7|0
1581444300000|2020-02-11 18:05:00|5369.2|5319.2|5369.2|5319.2|5369.2|5319.2|5369.1|5319.1|0
1581444600000|2020-02-11 18:10:00|5369.1|5319.1|5369.1|5319.1|5369.2|5319.2|5367.8|5317.8|0
1581444900000|2020-02-11 18:15:00|5368.7|5318.7|5367.8|5317.8|5368.7|5318.7|5367.8|5317.8|0
1581445200000|2020-02-11 18:20:00|5367.3|5317.3|5366.4|5316.4|5367.3|5317.3|5366.4|5316.4|0
1581445500000|2020-02-11 18:25:00|5366.5|5316.5|5366.5|5316.5|5367.8|5317.8|5366.4|5316.4|0
1581445800000|2020-02-11 18:30:00|5366.4|5316.4|5366.4|5316.4|5367.8|5317.8|5366.4|5316.4|0
1581446100000|2020-02-11 18:35:00|5366.5|5316.5|5366.4|5316.4|5367.8|5317.8|5366.4|5316.4|0
1581446700000|2020-02-11 18:45:00|5366|5316|5365.1|5315.1|5366.4|5316.4|5365|5315|0
1581447000000|2020-02-11 18:50:00|5365|5315|5362.2|5312.2|5365.1|5315.1|5362.2|5312.2|0
1581447300000|2020-02-11 18:55:00|5362.3|5312.3|5364.9|5314.9|5365|5315|5362.2|5312.2|0
1581447600000|2020-02-11 19:00:00|5364.7|5314.7|5360.9|5310.9|5365|5315|5360.8|5310.8|0
1581447900000|2020-02-11 19:05:00|5361.3|5311.3|5362.2|5312.2|5362.2|5312.2|5360.7|5310.7|0
1581448200000|2020-02-11 19:10:00|5362.3|5312.3|5360.9|5310.9|5362.3|5312.3|5360.9|5310.9|0
1581448500000|2020-02-11 19:15:00|5360.8|5310.8|5360.8|5310.8|5362.3|5312.3|5360.8|5310.8|0
1581448800000|2020-02-11 19:20:00|5360.9|5310.9|5358.2|5308.2|5360.9|5310.9|5358.1|5308.1|0
1581449100000|2020-02-11 19:25:00|5359.4|5309.4|5360.9|5310.9|5360.9|5310.9|5358.1|5308.1|0
1581449400000|2020-02-11 19:30:00|5360.8|5310.8|5361|5311|5361|5311|5359.5|5309.5|0
1581449700000|2020-02-11 19:35:00|5361.1|5311.1|5362.3|5312.3|5362.3|5312.3|5361.1|5311.1|0
1581450000000|2020-02-11 19:40:00|5362.2|5312.2|5363.6|5313.6|5363.7|5313.7|5360.9|5310.9|0
1581450300000|2020-02-11 19:45:00|5363.1|5313.1|5363.6|5313.6|5363.6|5313.6|5362.3|5312.3|0
1581450600000|2020-02-11 19:50:00|5363.7|5313.7|5363.5|5313.5|5364.9|5314.9|5362.2|5312.2|0
1581450900000|2020-02-11 19:55:00|5363.6|5313.6|5360.8|5310.8|5363.6|5313.6|5359.5|5309.5|0
1581451200000|2020-02-11 20:00:00|5360.9|5310.9|5359.3|5309.3|5362.2|5312.2|5359.3|5309.3|0
1581451500000|2020-02-11 20:05:00|5358.9|5308.9|5358|5308|5360.8|5310.8|5357.9|5307.9|0
1581451800000|2020-02-11 20:10:00|5357.9|5307.9|5355.3|5305.3|5358|5308|5355.3|5305.3|0
1581452100000|2020-02-11 20:15:00|5355.8|5305.8|5353.9|5303.9|5356.7|5306.7|5352.6|5302.6|0
1581452400000|2020-02-11 20:20:00|5354|5304|5358.1|5308.1|5358.1|5308.1|5354|5304|0
1581452700000|2020-02-11 20:25:00|5358|5308|5358.1|5308.1|5358.1|5308.1|5356.7|5306.7|0
1581453000000|2020-02-11 20:30:00|5358.2|5308.2|5356.7|5306.7|5359.5|5309.5|5356.7|5306.7|0
1581453300000|2020-02-11 20:35:00|5357.2|5307.2|5359.4|5309.4|5359.5|5309.5|5356.7|5306.7|0
1581453600000|2020-02-11 20:40:00|5359.5|5309.5|5360.8|5310.8|5362.2|5312.2|5359.5|5309.5|0
1581453900000|2020-02-11 20:45:00|5360.9|5310.9|5359.2|5309.2|5362|5312|5359.2|5309.2|0
1581454200000|2020-02-11 20:50:00|5358.7|5308.7|5363.4|5313.4|5363.4|5313.4|5357.9|5307.9|0
1581454500000|2020-02-11 20:55:00|5363.3|5313.3|5362.8|5312.8|5363.9|5313.9|5359.1|5309.1|0
1581454800000|2020-02-11 21:00:00|5364.1|5314.1|5364.8|5314.8|5365.9|5315.9|5363.7|5313.7|0
1581455100000|2020-02-11 21:05:00|5364.5|5314.5|5363.7|5313.7|5365.2|5315.2|5363.4|5313.4|0
1581455400000|2020-02-11 21:10:00|5364.5|5314.5|5364.9|5314.9|5365.2|5315.2|5363.7|5313.7|0
1581455700000|2020-02-11 21:15:00|5365.1|5315.1|5364.6|5314.6|5365.1|5315.1|5364.3|5314.3|0
1581456000000|2020-02-11 21:20:00|5364.4|5314.4|5364.4|5314.4|5364.6|5314.6|5364.3|5314.3|0
1581456300000|2020-02-11 21:25:00|5364.3|5314.3|5364.4|5314.4|5364.6|5314.6|5364.3|5314.3|0
1581456600000|2020-02-11 21:30:00|5364.2|5314.2|5366.7|5316.7|5367.2|5317.2|5363.9|5313.9|0
1581456900000|2020-02-11 21:35:00|5366.5|5316.5|5367.2|5317.2|5367.9|5317.9|5366|5316|0
1581457200000|2020-02-11 21:40:00|5367.1|5317.1|5365.4|5315.4|5367.1|5317.1|5364.9|5314.9|0
1581457500000|2020-02-11 21:45:00|5365.6|5315.6|5366.5|5316.5|5366.5|5316.5|5364.6|5314.6|0
1581457800000|2020-02-11 21:50:00|5366.4|5316.4|5366.7|5316.7|5367.2|5317.2|5366|5316|0
1581458100000|2020-02-11 21:55:00|5366.8|5316.8|5366.9|5316.9|5367.4|5317.4|5366.7|5316.7|0
1581458400000|2020-02-11 22:00:00|5366.8|5316.8|5366.5|5316.5|5366.8|5316.8|5366.3|5316.3|0
1581458700000|2020-02-11 22:05:00|5366.3|5316.3|5366.5|5316.5|5366.5|5316.5|5366.3|5316.3|0
1581459000000|2020-02-11 22:10:00|5366.7|5316.7|5366.3|5316.3|5366.7|5316.7|5366|5316|0
1581459300000|2020-02-11 22:15:00|5366.1|5316.1|5366.4|5316.4|5366.4|5316.4|5366.1|5316.1|0
1581459600000|2020-02-11 22:20:00|5366.3|5316.3|5366.3|5316.3|5366.3|5316.3|5366.3|5316.3|0
1581459900000|2020-02-11 22:25:00|5366|5316|5366.8|5316.8|5367.3|5317.3|5366|5316|0
1581460200000|2020-02-11 22:30:00|5366.7|5316.7|5366.8|5316.8|5367.3|5317.3|5366.7|5316.7|0
1581461100000|2020-02-11 22:45:00|5367.2|5317.2|5367.2|5317.2|5367.2|5317.2|5367.2|5317.2|0
1581461400000|2020-02-11 22:50:00|5367.4|5317.4|5367.3|5317.3|5367.4|5317.4|5367.2|5317.2|0
1581461700000|2020-02-11 22:55:00|5367.4|5317.4|5367.4|5317.4|5367.7|5317.7|5367.3|5317.3|0
1581462000000|2020-02-11 23:00:00|5367.6|5317.6|5369.1|5319.1|5370.2|5320.2|5367.5|5317.5|0
1581462300000|2020-02-11 23:05:00|5369.4|5319.4|5370.2|5320.2|5370.5|5320.5|5369.4|5319.4|0
1581462600000|2020-02-11 23:10:00|5369.8|5319.8|5370.5|5320.5|5370.5|5320.5|5369.4|5319.4|0
1581462900000|2020-02-11 23:15:00|5370.2|5320.2|5370.5|5320.5|5370.5|5320.5|5370|5320|0
1581463200000|2020-02-11 23:20:00|5370.2|5320.2|5370.2|5320.2|5370.5|5320.5|5370|5320|0
1581463500000|2020-02-11 23:25:00|5370|5320|5370.5|5320.5|5370.5|5320.5|5369.8|5319.8|0
1581463800000|2020-02-11 23:30:00|5370.2|5320.2|5370.2|5320.2|5370.2|5320.2|5369.8|5319.8|0
1581464100000|2020-02-11 23:35:00|5369.9|5319.9|5371.9|5321.9|5371.9|5321.9|5369.8|5319.8|0
1581464400000|2020-02-11 23:40:00|5371.6|5321.6|5371.2|5321.2|5371.9|5321.9|5371.2|5321.2|0
1581464700000|2020-02-11 23:45:00|5371.6|5321.6|5370.2|5320.2|5371.6|5321.6|5368.4|5318.4|0
1581465000000|2020-02-11 23:50:00|5370.3|5320.3|5369.4|5319.4|5370.5|5320.5|5369.4|5319.4|0
1581465300000|2020-02-11 23:55:00|5369.7|5319.7|5369.4|5319.4|5370.2|5320.2|5369.4|5319.4|0
1581465600000|2020-02-12 00:00:00|5369.1|5319.1|5366.6|5316.6|5371.6|5321.6|5366.6|5316.6|0
1581465900000|2020-02-12 00:05:00|5366.5|5316.5|5368.7|5318.7|5369.4|5319.4|5365.5|5315.5|0
1581466200000|2020-02-12 00:10:00|5368.4|5318.4|5369.1|5319.1|5369.4|5319.4|5366.9|5316.9|0
1581466500000|2020-02-12 00:15:00|5369.2|5319.2|5364.4|5314.4|5369.2|5319.2|5363.8|5313.8|0
1581466800000|2020-02-12 00:20:00|5364.5|5314.5|5361.8|5311.8|5364.5|5314.5|5361.8|5311.8|0
1581467100000|2020-02-12 00:25:00|5361.4|5311.4|5361.8|5311.8|5364.5|5314.5|5360.5|5310.5|0
1581467400000|2020-02-12 00:30:00|5360.5|5310.5|5359.2|5309.2|5361.8|5311.8|5359.2|5309.2|0
1581467700000|2020-02-12 00:35:00|5359.7|5309.7|5360.5|5310.5|5361.8|5311.8|5359.2|5309.2|0
1581468000000|2020-02-12 00:40:00|5360|5310|5360.5|5310.5|5360.5|5310.5|5359.2|5309.2|0
1581468300000|2020-02-12 00:45:00|5360.2|5310.2|5357.7|5307.7|5360.5|5310.5|5357.7|5307.7|0
1581468600000|2020-02-12 00:50:00|5357.8|5307.8|5359.1|5309.1|5360.5|5310.5|5357.8|5307.8|0
1581468900000|2020-02-12 00:55:00|5359.6|5309.6|5360.5|5310.5|5360.5|5310.5|5359.2|5309.2|0
1581469200000|2020-02-12 01:00:00|5361|5311|5363.2|5313.2|5364.5|5314.5|5361|5311|0
1581469500000|2020-02-12 01:05:00|5363.3|5313.3|5363.2|5313.2|5364.5|5314.5|5361.9|5311.9|0
1581469800000|2020-02-12 01:10:00|5363.1|5313.1|5365.8|5315.8|5365.8|5315.8|5361.9|5311.9|0
1581470100000|2020-02-12 01:15:00|5365.3|5315.3|5364.5|5314.5|5365.3|5315.3|5363.2|5313.2|0
1581470400000|2020-02-12 01:20:00|5364.4|5314.4|5364.5|5314.5|5365.8|5315.8|5364.4|5314.4|0
1581470700000|2020-02-12 01:25:00|5364.7|5314.7|5363.1|5313.1|5365.1|5315.1|5361.8|5311.8|0
1581471000000|2020-02-12 01:30:00|5362.6|5312.6|5360.4|5310.4|5363.1|5313.1|5360.4|5310.4|0
1581471300000|2020-02-12 01:35:00|5360.5|5310.5|5361.8|5311.8|5361.8|5311.8|5360.4|5310.4|0
1581471600000|2020-02-12 01:40:00|5362.2|5312.2|5364.4|5314.4|5365.8|5315.8|5361.8|5311.8|0
1581471900000|2020-02-12 01:45:00|5364.6|5314.6|5365.7|5315.7|5367|5317|5364.4|5314.4|0
1581472200000|2020-02-12 01:50:00|5365.2|5315.2|5363.1|5313.1|5365.2|5315.2|5361.8|5311.8|0
1581472500000|2020-02-12 01:55:00|5362.9|5312.9|5364.4|5314.4|5365.1|5315.1|5361.8|5311.8|0
1581472800000|2020-02-12 02:00:00|5364.5|5314.5|5365.7|5315.7|5367|5317|5364.5|5314.5|0
1581473100000|2020-02-12 02:05:00|5365.8|5315.8|5364.4|5314.4|5365.8|5315.8|5364.4|5314.4|0
1581473700000|2020-02-12 02:15:00|5364.9|5314.9|5364.4|5314.4|5365.7|5315.7|5364.4|5314.4|0
1581474000000|2020-02-12 02:20:00|5363.9|5313.9|5365.7|5315.7|5365.7|5315.7|5363.1|5313.1|0
1581474300000|2020-02-12 02:25:00|5365.8|5315.8|5366.4|5316.4|5367|5317|5365.7|5315.7|0
1581474600000|2020-02-12 02:30:00|5367|5317|5367.1|5317.1|5368.3|5318.3|5367|5317|0
1581474900000|2020-02-12 02:35:00|5367|5317|5367.1|5317.1|5368.3|5318.3|5367|5317|0
1581475200000|2020-02-12 02:40:00|5367|5317|5365.7|5315.7|5367.1|5317.1|5364.5|5314.5|0
1581475500000|2020-02-12 02:45:00|5365.8|5315.8|5365.7|5315.7|5365.8|5315.8|5365.7|5315.7|0
1581475800000|2020-02-12 02:50:00|5365.6|5315.6|5365.6|5315.6|5365.7|5315.7|5364.3|5314.3|0
1581476100000|2020-02-12 02:55:00|5365.7|5315.7|5365.7|5315.7|5366.3|5316.3|5365.6|5315.6|0
1581476400000|2020-02-12 03:00:00|5365.9|5315.9|5367|5317|5367|5317|5365.7|5315.7|0
1581476700000|2020-02-12 03:05:00|5367.4|5317.4|5368.3|5318.3|5368.3|5318.3|5367.4|5317.4|0
1581477000000|2020-02-12 03:10:00|5367|5317|5367|5317|5367.6|5317.6|5366.9|5316.9|0
1581477300000|2020-02-12 03:15:00|5367.2|5317.2|5368.3|5318.3|5368.3|5318.3|5367|5317|0
1581477600000|2020-02-12 03:20:00|5368.2|5318.2|5368.3|5318.3|5368.3|5318.3|5367|5317|0
1581477900000|2020-02-12 03:25:00|5368.6|5318.6|5369.6|5319.6|5369.6|5319.6|5368.3|5318.3|0
1581478200000|2020-02-12 03:30:00|5370.1|5320.1|5369.6|5319.6|5370.9|5320.9|5369.6|5319.6|0
1581478500000|2020-02-12 03:35:00|5369.7|5319.7|5369.6|5319.6|5369.7|5319.7|5369.6|5319.6|0
1581478800000|2020-02-12 03:40:00|5369.7|5319.7|5369.6|5319.6|5369.7|5319.7|5368.4|5318.4|0
1581479100000|2020-02-12 03:45:00|5369.7|5319.7|5369.7|5319.7|5369.7|5319.7|5369.6|5319.6|0
1581479400000|2020-02-12 03:50:00|5369.9|5319.9|5369.7|5319.7|5371|5321|5369.7|5319.7|0
1581479700000|2020-02-12 03:55:00|5369.3|5319.3|5369|5319|5369.7|5319.7|5368.5|5318.5|0
1581480000000|2020-02-12 04:00:00|5368.4|5318.4|5368.4|5318.4|5369.7|5319.7|5368.4|5318.4|0
1581481200000|2020-02-12 04:20:00|5368.9|5318.9|5369.8|5319.8|5369.8|5319.8|5368.9|5318.9|0
1581481500000|2020-02-12 04:25:00|5369.7|5319.7|5371|5321|5371|5321|5369.7|5319.7|0
1581481800000|2020-02-12 04:30:00|5370.6|5320.6|5369.7|5319.7|5370.6|5320.6|5369.7|5319.7|0
1581482100000|2020-02-12 04:35:00|5370.2|5320.2|5369.7|5319.7|5371|5321|5369.7|5319.7|0
1581482400000|2020-02-12 04:40:00|5369.8|5319.8|5371|5321|5371|5321|5369.8|5319.8|0
1581482700000|2020-02-12 04:45:00|5371.5|5321.5|5372.4|5322.4|5373.7|5323.7|5371.5|5321.5|0
1581483600000|2020-02-12 05:00:00|5372.3|5322.3|5375|5325|5375|5325|5372.3|5322.3|0
1581483900000|2020-02-12 05:05:00|5375.2|5325.2|5375|5325|5376.3|5326.3|5375|5325|0
1581484200000|2020-02-12 05:10:00|5374.9|5324.9|5374.9|5324.9|5375|5325|5374.9|5324.9|0
1581484500000|2020-02-12 05:15:00|5375|5325|5374.9|5324.9|5375|5325|5373.6|5323.6|0
1581484800000|2020-02-12 05:20:00|5374.5|5324.5|5375|5325|5375|5325|5373.6|5323.6|0
1581485100000|2020-02-12 05:25:00|5374.9|5324.9|5373.6|5323.6|5375|5325|5373.6|5323.6|0
1581485400000|2020-02-12 05:30:00|5373.7|5323.7|5374.9|5324.9|5374.9|5324.9|5373.6|5323.6|0
1581485700000|2020-02-12 05:35:00|5374.5|5324.5|5375|5325|5375|5325|5373.6|5323.6|0
1581486000000|2020-02-12 05:40:00|5375.2|5325.2|5376.3|5326.3|5376.3|5326.3|5375.2|5325.2|0
1581486300000|2020-02-12 05:45:00|5376.2|5326.2|5376.2|5326.2|5376.2|5326.2|5376.2|5326.2|0
1581486600000|2020-02-12 05:50:00|5376.3|5326.3|5377.5|5327.5|5377.5|5327.5|5376.2|5326.2|0
1581486900000|2020-02-12 05:55:00|5377.6|5327.6|5378.8|5328.8|5380.2|5330.2|5377.5|5327.5|0
1581487200000|2020-02-12 06:00:00|5378.9|5328.9|5380.2|5330.2|5380.2|5330.2|5377.5|5327.5|0
1581487800000|2020-02-12 06:10:00|5380.7|5330.7|5378.9|5328.9|5382.8|5332.8|5378.9|5328.9|0
1581488100000|2020-02-12 06:15:00|5378.8|5328.8|5378.9|5328.9|5379.5|5329.5|5377.6|5327.6|0
1581488400000|2020-02-12 06:20:00|5379.1|5329.1|5378.9|5328.9|5380.2|5330.2|5378.9|5328.9|0
1581488700000|2020-02-12 06:25:00|5378.8|5328.8|5377.5|5327.5|5378.8|5328.8|5377.5|5327.5|0
1581489000000|2020-02-12 06:30:00|5377.6|5327.6|5377.6|5327.6|5377.6|5327.6|5377.5|5327.5|0
1581489300000|2020-02-12 06:35:00|5377.5|5327.5|5376.3|5326.3|5377.6|5327.6|5376.2|5326.2|0
1581489600000|2020-02-12 06:40:00|5376.7|5326.7|5377.5|5327.5|5377.6|5327.6|5376.3|5326.3|0
1581489900000|2020-02-12 06:45:00|5378|5328|5378.8|5328.8|5378.8|5328.8|5378|5328|0
1581490200000|2020-02-12 06:50:00|5378.3|5328.3|5377.5|5327.5|5378.8|5328.8|5376.9|5326.9|0
1581490500000|2020-02-12 06:55:00|5377.3|5327.3|5377.5|5327.5|5377.5|5327.5|5376.2|5326.2|0
1581490800000|2020-02-12 07:00:00|5377.8|5327.8|5380.1|5330.1|5384|5334|5377.5|5327.5|0
1581491100000|2020-02-12 07:05:00|5379.7|5329.7|5378.8|5328.8|5380.1|5330.1|5377.5|5327.5|0
1581491400000|2020-02-12 07:10:00|5378.2|5328.2|5376.2|5326.2|5378.8|5328.8|5374.9|5324.9|0
1581491700000|2020-02-12 07:15:00|5376.3|5326.3|5378.9|5328.9|5378.9|5328.9|5376.3|5326.3|0
1581492000000|2020-02-12 07:20:00|5378.4|5328.4|5377.6|5327.6|5378.9|5328.9|5377.6|5327.6|0
1581492300000|2020-02-12 07:25:00|5378|5328|5378.9|5328.9|5380.2|5330.2|5377.6|5327.6|0
1581492600000|2020-02-12 07:30:00|5378.4|5328.4|5378.9|5328.9|5378.9|5328.9|5377.6|5327.6|0
1581492900000|2020-02-12 07:35:00|5378.5|5328.5|5378.9|5328.9|5379|5329|5377.6|5327.6|0
1581493200000|2020-02-12 07:40:00|5379|5329|5378.9|5328.9|5379|5329|5377.6|5327.6|0
1581493500000|2020-02-12 07:45:00|5378.4|5328.4|5375|5325|5378.4|5328.4|5375|5325|0
1581493800000|2020-02-12 07:50:00|5374.9|5324.9|5373.7|5323.7|5375|5325|5372.4|5322.4|0
1581494100000|2020-02-12 07:55:00|5374.2|5324.2|5372.5|5322.5|5375|5325|5372.4|5322.4|0
1581494400000|2020-02-12 08:00:00|5372.9|5322.9|5376.3|5326.3|5380.2|5330.2|5372.4|5322.4|0
1581494700000|2020-02-12 08:05:00|5375.9|5325.9|5325|5305|5376.3|5326.3|5322.8|5302.8|0
1581495000000|2020-02-12 08:10:00|5324.9|5304.9|5314.9|5294.9|5327.8|5307.8|5314.2|5294.2|0
1581495300000|2020-02-12 08:15:00|5317.4|5297.4|5325.1|5305.1|5325.3|5305.3|5317.4|5297.4|0
1581495600000|2020-02-12 08:20:00|5325.3|5305.3|5333.5|5313.5|5335.1|5315.1|5325.3|5305.3|0
1581495900000|2020-02-12 08:25:00|5334.1|5314.1|5335.2|5315.2|5343|5323|5334|5314|0
1581496200000|2020-02-12 08:30:00|5334.6|5314.6|5337.7|5317.7|5339.5|5319.5|5330.9|5310.9|0
1581496500000|2020-02-12 08:35:00|5337.9|5317.9|5331.1|5311.1|5339.4|5319.4|5331.1|5311.1|0
1581496800000|2020-02-12 08:40:00|5331|5311|5324.5|5304.5|5332.2|5312.2|5324.1|5304.1|0
1581497100000|2020-02-12 08:45:00|5325.2|5305.2|5327.3|5307.3|5330.7|5310.7|5325|5305|0
1581497400000|2020-02-12 08:50:00|5327|5307|5331.9|5311.9|5332.5|5312.5|5324.6|5304.6|0
1581497700000|2020-02-12 08:55:00|5331.8|5311.8|5329|5309|5332.1|5312.1|5326.5|5306.5|0
1581498000000|2020-02-12 09:00:00|5329.1|5309.1|5320.3|5300.3|5329.1|5309.1|5319.2|5299.2|0
1581498300000|2020-02-12 09:05:00|5320.2|5300.2|5320.8|5300.8|5321.8|5301.8|5318.7|5298.7|0
1581498600000|2020-02-12 09:10:00|5321.1|5301.1|5326.2|5306.2|5327.2|5307.2|5321.1|5301.1|0
1581498900000|2020-02-12 09:15:00|5326.3|5306.3|5326.5|5306.5|5328.7|5308.7|5325.6|5305.6|0
1581499200000|2020-02-12 09:20:00|5326.2|5306.2|5327.4|5307.4|5328|5308|5323.8|5303.8|0
1581499500000|2020-02-12 09:25:00|5327.2|5307.2|5323.2|5303.2|5327.4|5307.4|5321.5|5301.5|0
1581499800000|2020-02-12 09:30:00|5323|5303|5320.2|5300.2|5323.6|5303.6|5319.5|5299.5|0
1581500100000|2020-02-12 09:35:00|5320.3|5300.3|5323.2|5303.2|5323.9|5303.9|5320.2|5300.2|0
1581500400000|2020-02-12 09:40:00|5323.4|5303.4|5328.1|5308.1|5328.5|5308.5|5323.4|5303.4|0
1581500700000|2020-02-12 09:45:00|5327.6|5307.6|5327.1|5307.1|5328.6|5308.6|5326.6|5306.6|0
1581501000000|2020-02-12 09:50:00|5326.8|5306.8|5325.6|5305.6|5326.8|5306.8|5325.1|5305.1|0
1581501300000|2020-02-12 09:55:00|5326|5306|5330.9|5310.9|5331.2|5311.2|5326|5306|0
1581501600000|2020-02-12 10:00:00|5331.2|5311.2|5333.1|5313.1|5333.2|5313.2|5330.7|5310.7|0
1581501900000|2020-02-12 10:05:00|5333|5313|5333|5313|5336|5316|5332.4|5312.4|0
1581502200000|2020-02-12 10:10:00|5332.8|5312.8|5330.1|5310.1|5332.9|5312.9|5327.9|5307.9|0
1581502500000|2020-02-12 10:15:00|5330.2|5310.2|5335|5315|5336.6|5316.6|5330.2|5310.2|0
1581502800000|2020-02-12 10:20:00|5335.1|5315.1|5338.2|5318.2|5339.1|5319.1|5335|5315|0
1581503100000|2020-02-12 10:25:00|5338.4|5318.4|5336.4|5316.4|5339.5|5319.5|5335.8|5315.8|0
1581503400000|2020-02-12 10:30:00|5336.3|5316.3|5338.9|5318.9|5338.9|5318.9|5335.6|5315.6|0
1581503700000|2020-02-12 10:35:00|5338.8|5318.8|5335.7|5315.7|5338.8|5318.8|5334.7|5314.7|0
1581504000000|2020-02-12 10:40:00|5335.8|5315.8|5334.7|5314.7|5336.5|5316.5|5334.6|5314.6|0
1581504300000|2020-02-12 10:45:00|5334.6|5314.6|5335.8|5315.8|5336.4|5316.4|5334.5|5314.5|0
1581504600000|2020-02-12 10:50:00|5336|5316|5336.3|5316.3|5336.4|5316.4|5335.5|5315.5|0
1581504900000|2020-02-12 10:55:00|5336.1|5316.1|5338|5318|5338|5318|5334.3|5314.3|0
1581505200000|2020-02-12 11:00:00|5338.2|5318.2|5341.6|5321.6|5341.6|5321.6|5337.2|5317.2|0
1581505500000|2020-02-12 11:05:00|5341.9|5321.9|5340.6|5320.6|5344.2|5324.2|5340.5|5320.5|0
1581505800000|2020-02-12 11:10:00|5340.7|5320.7|5342.4|5322.4|5342.6|5322.6|5340.5|5320.5|0
1581506100000|2020-02-12 11:15:00|5342.3|5322.3|5343.3|5323.3|5343.4|5323.4|5342|5322|0
1581506400000|2020-02-12 11:20:00|5342.8|5322.8|5341.4|5321.4|5343|5323|5340.2|5320.2|0
1581506700000|2020-02-12 11:25:00|5341.5|5321.5|5340.1|5320.1|5341.5|5321.5|5339.4|5319.4|0
1581507000000|2020-02-12 11:30:00|5340.2|5320.2|5339.2|5319.2|5340.4|5320.4|5338|5318|0
1581507300000|2020-02-12 11:35:00|5339.4|5319.4|5339.4|5319.4|5341|5321|5338.6|5318.6|0
1581507600000|2020-02-12 11:40:00|5339.5|5319.5|5340.8|5320.8|5340.9|5320.9|5338.8|5318.8|0
1581507900000|2020-02-12 11:45:00|5341.3|5321.3|5340.4|5320.4|5341.4|5321.4|5338.8|5318.8|0
1581508200000|2020-02-12 11:50:00|5340.8|5320.8|5340.6|5320.6|5341.5|5321.5|5339.3|5319.3|0
1581508500000|2020-02-12 11:55:00|5340.3|5320.3|5340.3|5320.3|5341|5321|5339.6|5319.6|0
1581508800000|2020-02-12 12:00:00|5340.2|5320.2|5337.6|5317.6|5340.4|5320.4|5337.6|5317.6|0
1581509100000|2020-02-12 12:05:00|5338.2|5318.2|5332.2|5312.2|5338.7|5318.7|5332.1|5312.1|0
1581509400000|2020-02-12 12:10:00|5332.1|5312.1|5332.5|5312.5|5333.8|5313.8|5331.6|5311.6|0
1581509700000|2020-02-12 12:15:00|5332.7|5312.7|5333.4|5313.4|5334.6|5314.6|5332.7|5312.7|0
1581510000000|2020-02-12 12:20:00|5333.5|5313.5|5335|5315|5335.3|5315.3|5333.5|5313.5|0
1581510300000|2020-02-12 12:25:00|5335.5|5315.5|5337.7|5317.7|5337.7|5317.7|5335.5|5315.5|0
1581510600000|2020-02-12 12:30:00|5338.1|5318.1|5334|5314|5338.3|5318.3|5332.2|5312.2|0
1581510900000|2020-02-12 12:35:00|5333.9|5313.9|5332.9|5312.9|5334.8|5314.8|5332.9|5312.9|0
1581511200000|2020-02-12 12:40:00|5332.7|5312.7|5333.2|5313.2|5333.7|5313.7|5332.1|5312.1|0
1581511500000|2020-02-12 12:45:00|5333.3|5313.3|5331.6|5311.6|5333.4|5313.4|5331.6|5311.6|0
1581511800000|2020-02-12 12:50:00|5332|5312|5332.3|5312.3|5333|5313|5332|5312|0
1581512100000|2020-02-12 12:55:00|5332.4|5312.4|5330.8|5310.8|5332.4|5312.4|5330.2|5310.2|0
1581512400000|2020-02-12 13:00:00|5330.3|5310.3|5328.7|5308.7|5330.5|5310.5|5328.6|5308.6|0
1581512700000|2020-02-12 13:05:00|5328.8|5308.8|5327.4|5307.4|5330.7|5310.7|5327.2|5307.2|0
1581513000000|2020-02-12 13:10:00|5327.2|5307.2|5328.1|5308.1|5328.2|5308.2|5325.8|5305.8|0
1581513300000|2020-02-12 13:15:00|5328.3|5308.3|5329.9|5309.9|5330.1|5310.1|5328.1|5308.1|0
1581513600000|2020-02-12 13:20:00|5330|5310|5331.2|5311.2|5331.4|5311.4|5329.6|5309.6|0
1581513900000|2020-02-12 13:25:00|5331.4|5311.4|5330.5|5310.5|5331.8|5311.8|5330.2|5310.2|0
1581514200000|2020-02-12 13:30:00|5330.6|5310.6|5329|5309|5331.3|5311.3|5328.4|5308.4|0
1581514500000|2020-02-12 13:35:00|5328.9|5308.9|5326|5306|5328.9|5308.9|5326|5306|0
1581514800000|2020-02-12 13:40:00|5326.3|5306.3|5328.7|5308.7|5328.7|5308.7|5326.3|5306.3|0
1581515100000|2020-02-12 13:45:00|5328.8|5308.8|5323.9|5303.9|5328.8|5308.8|5323.7|5303.7|0
1581515400000|2020-02-12 13:50:00|5323.8|5303.8|5327.7|5307.7|5327.8|5307.8|5323.8|5303.8|0
1581515700000|2020-02-12 13:55:00|5328|5308|5328|5308|5328.4|5308.4|5326.8|5306.8|0
1581516000000|2020-02-12 14:00:00|5327.8|5307.8|5327.9|5307.9|5328.3|5308.3|5326.6|5306.6|0
1581516300000|2020-02-12 14:05:00|5328.3|5308.3|5330|5310|5330.5|5310.5|5327.9|5307.9|0
1581516600000|2020-02-12 14:10:00|5329.6|5309.6|5333.3|5313.3|5333.6|5313.6|5329.6|5309.6|0
1581516900000|2020-02-12 14:15:00|5333|5313|5332.2|5312.2|5334.2|5314.2|5332|5312|0
1581517200000|2020-02-12 14:20:00|5332.5|5312.5|5332.9|5312.9|5333.8|5313.8|5332.1|5312.1|0
1581517500000|2020-02-12 14:25:00|5333|5313|5331|5311|5333.1|5313.1|5330.7|5310.7|0
1581517800000|2020-02-12 14:30:00|5331.2|5311.2|5334.8|5314.8|5335.2|5315.2|5330.4|5310.4|0
1581518100000|2020-02-12 14:35:00|5335.1|5315.1|5328.7|5308.7|5335.1|5315.1|5328.5|5308.5|0
1581518400000|2020-02-12 14:40:00|5328.5|5308.5|5329.3|5309.3|5330|5310|5327.1|5307.1|0
1581518700000|2020-02-12 14:45:00|5329.5|5309.5|5329.1|5309.1|5330.2|5310.2|5328.8|5308.8|0
1581519000000|2020-02-12 14:50:00|5329.4|5309.4|5329.8|5309.8|5330.2|5310.2|5329|5309|0
1581519300000|2020-02-12 14:55:00|5330.2|5310.2|5332.7|5312.7|5332.7|5312.7|5329.6|5309.6|0
1581519600000|2020-02-12 15:00:00|5332.4|5312.4|5336.7|5316.7|5336.7|5316.7|5332.3|5312.3|0
1581519900000|2020-02-12 15:05:00|5336.8|5316.8|5336.3|5316.3|5337.9|5317.9|5335.8|5315.8|0
1581520200000|2020-02-12 15:10:00|5336.2|5316.2|5330.9|5310.9|5336.2|5316.2|5330.4|5310.4|0
1581520500000|2020-02-12 15:15:00|5330.7|5310.7|5328.1|5308.1|5330.7|5310.7|5327|5307|0
1581520800000|2020-02-12 15:20:00|5327.7|5307.7|5325.9|5305.9|5327.7|5307.7|5323.5|5303.5|0
1581521100000|2020-02-12 15:25:00|5326.2|5306.2|5325.4|5305.4|5327.2|5307.2|5324|5304|0
1581521400000|2020-02-12 15:30:00|5325.1|5305.1|5326.3|5306.3|5327|5307|5325|5305|0
1581521700000|2020-02-12 15:35:00|5326.6|5306.6|5328|5308|5328|5308|5324.6|5304.6|0
1581522000000|2020-02-12 15:40:00|5327.8|5307.8|5326.9|5306.9|5328.9|5308.9|5326.3|5306.3|0
1581522300000|2020-02-12 15:45:00|5326.7|5306.7|5327.2|5307.2|5327.3|5307.3|5326|5306|0
1581522600000|2020-02-12 15:50:00|5327.4|5307.4|5328.2|5308.2|5328.5|5308.5|5326.5|5306.5|0
1581522900000|2020-02-12 15:55:00|5328.6|5308.6|5328.6|5308.6|5328.9|5308.9|5326.1|5306.1|0
1581523200000|2020-02-12 16:00:00|5328.2|5308.2|5326.4|5306.4|5328.2|5308.2|5326.3|5306.3|0
1581523500000|2020-02-12 16:05:00|5326.6|5306.6|5325.4|5305.4|5326.6|5306.6|5323.9|5303.9|0
1581523800000|2020-02-12 16:10:00|5325.3|5305.3|5324.7|5304.7|5325.9|5305.9|5324.6|5304.6|0
1581524100000|2020-02-12 16:15:00|5324.6|5304.6|5325.5|5305.5|5325.6|5305.6|5323.7|5303.7|0
1581524400000|2020-02-12 16:20:00|5325.6|5305.6|5325.8|5305.8|5326.3|5306.3|5325.1|5305.1|0
1581524700000|2020-02-12 16:25:00|5326.1|5306.1|5329.6|5309.6|5329.9|5309.9|5326|5306|0
1581525000000|2020-02-12 16:30:00|5345.4|5295.4|5347.4|5297.4|5347.9|5297.9|5344.1|5294.1|0
1581525300000|2020-02-12 16:35:00|5346.6|5296.6|5347.9|5297.9|5347.9|5297.9|5346.5|5296.5|0
1581525600000|2020-02-12 16:40:00|5347.8|5297.8|5346.5|5296.5|5347.9|5297.9|5346.4|5296.4|0
1581525900000|2020-02-12 16:45:00|5346.4|5296.4|5347.8|5297.8|5347.9|5297.9|5345.2|5295.2|0
1581526200000|2020-02-12 16:50:00|5347.4|5297.4|5347.9|5297.9|5347.9|5297.9|5346.6|5296.6|0
1581526500000|2020-02-12 16:55:00|5347.8|5297.8|5347.8|5297.8|5347.8|5297.8|5346.5|5296.5|0
1581526800000|2020-02-12 17:00:00|5347.9|5297.9|5347.8|5297.8|5347.9|5297.9|5347.8|5297.8|0
1581527100000|2020-02-12 17:05:00|5347.9|5297.9|5346.5|5296.5|5347.9|5297.9|5346.5|5296.5|0
1581527400000|2020-02-12 17:10:00|5346.4|5296.4|5347.7|5297.7|5347.7|5297.7|5346.4|5296.4|0
1581527700000|2020-02-12 17:15:00|5347.8|5297.8|5347.7|5297.7|5347.8|5297.8|5347.7|5297.7|0
1581528000000|2020-02-12 17:20:00|5347.8|5297.8|5347.7|5297.7|5347.8|5297.8|5347.7|5297.7|0
1581528300000|2020-02-12 17:25:00|5347.8|5297.8|5349|5299|5349.1|5299.1|5347.8|5297.8|0
1581528600000|2020-02-12 17:30:00|5348.6|5298.6|5350.4|5300.4|5350.4|5300.4|5347.7|5297.7|0
1581528900000|2020-02-12 17:35:00|5350.5|5300.5|5350.4|5300.4|5350.5|5300.5|5350.4|5300.4|0
1581529200000|2020-02-12 17:40:00|5350|5300|5349.2|5299.2|5350|5300|5349.1|5299.1|0
1581529500000|2020-02-12 17:45:00|5348.7|5298.7|5349.2|5299.2|5349.2|5299.2|5347.9|5297.9|0
1581529800000|2020-02-12 17:50:00|5349.1|5299.1|5347.8|5297.8|5349.1|5299.1|5347.8|5297.8|0
1581530100000|2020-02-12 17:55:00|5347.7|5297.7|5349|5299|5349|5299|5347.7|5297.7|0
1581530400000|2020-02-12 18:00:00|5347.7|5297.7|5346.4|5296.4|5347.7|5297.7|5346.4|5296.4|0
1581530700000|2020-02-12 18:05:00|5346.9|5296.9|5346.3|5296.3|5347.7|5297.7|5346.3|5296.3|0
1581531000000|2020-02-12 18:10:00|5345.8|5295.8|5346.3|5296.3|5346.3|5296.3|5345|5295|0
1581531600000|2020-02-12 18:20:00|5346.2|5296.2|5344.9|5294.9|5346.3|5296.3|5344.9|5294.9|0
1581531900000|2020-02-12 18:25:00|5345|5295|5346.3|5296.3|5346.3|5296.3|5345|5295|0
1581532200000|2020-02-12 18:30:00|5346.4|5296.4|5347.7|5297.7|5347.7|5297.7|5346.3|5296.3|0
1581532500000|2020-02-12 18:35:00|5347.6|5297.6|5349|5299|5349|5299|5347.6|5297.6|0
1581532800000|2020-02-12 18:40:00|5349.4|5299.4|5349|5299|5350.2|5300.2|5348.9|5298.9|0
1581533100000|2020-02-12 18:45:00|5348.9|5298.9|5348.9|5298.9|5348.9|5298.9|5347.6|5297.6|0
1581533700000|2020-02-12 18:55:00|5348.8|5298.8|5350.3|5300.3|5350.3|5300.3|5347.6|5297.6|0
1581534000000|2020-02-12 19:00:00|5350.7|5300.7|5350.2|5300.2|5351.6|5301.6|5350.2|5300.2|0
1581534300000|2020-02-12 19:05:00|5350.3|5300.3|5350.3|5300.3|5351.6|5301.6|5350.3|5300.3|0
1581534600000|2020-02-12 19:10:00|5350.4|5300.4|5351.6|5301.6|5351.6|5301.6|5350.4|5300.4|0
1581534900000|2020-02-12 19:15:00|5352|5302|5351.6|5301.6|5352.9|5302.9|5351.5|5301.5|0
1581535200000|2020-02-12 19:20:00|5352|5302|5352.9|5302.9|5352.9|5302.9|5352|5302|0
1581535500000|2020-02-12 19:25:00|5352.8|5302.8|5352.8|5302.8|5354.2|5304.2|5352.8|5302.8|0
1581535800000|2020-02-12 19:30:00|5352.9|5302.9|5352.8|5302.8|5352.9|5302.9|5352.8|5302.8|0
1581536100000|2020-02-12 19:35:00|5352.9|5302.9|5354.1|5304.1|5354.1|5304.1|5352.9|5302.9|0
1581536700000|2020-02-12 19:45:00|5354.2|5304.2|5355.5|5305.5|5355.5|5305.5|5354.1|5304.1|0
1581537000000|2020-02-12 19:50:00|5355.1|5305.1|5354.2|5304.2|5355.1|5305.1|5354.2|5304.2|0
1581537300000|2020-02-12 19:55:00|5354.1|5304.1|5352.9|5302.9|5354.2|5304.2|5352.9|5302.9|0
1581537600000|2020-02-12 20:00:00|5353|5303|5354.3|5304.3|5354.3|5304.3|5352.9|5302.9|0
1581537900000|2020-02-12 20:05:00|5354.2|5304.2|5352.9|5302.9|5354.3|5304.3|5352.9|5302.9|0
1581538200000|2020-02-12 20:10:00|5352.4|5302.4|5350.3|5300.3|5352.4|5302.4|5350.2|5300.2|0
1581538500000|2020-02-12 20:15:00|5350.2|5300.2|5350.4|5300.4|5350.4|5300.4|5349|5299|0
1581538800000|2020-02-12 20:20:00|5350.8|5300.8|5353|5303|5353|5303|5350.8|5300.8|0
1581539100000|2020-02-12 20:25:00|5353.4|5303.4|5354.2|5304.2|5354.2|5304.2|5353|5303|0
1581539400000|2020-02-12 20:30:00|5353.7|5303.7|5354.2|5304.2|5354.2|5304.2|5352.8|5302.8|0
1581539700000|2020-02-12 20:35:00|5354.3|5304.3|5354.3|5304.3|5355.6|5305.6|5354.2|5304.2|0
1581540000000|2020-02-12 20:40:00|5354.4|5304.4|5356.9|5306.9|5356.9|5306.9|5354.3|5304.3|0
1581540300000|2020-02-12 20:45:00|5356.8|5306.8|5356.8|5306.8|5358.2|5308.2|5356.8|5306.8|0
1581540600000|2020-02-12 20:50:00|5356.9|5306.9|5357.1|5307.1|5358.2|5308.2|5356.9|5306.9|0
1581540900000|2020-02-12 20:55:00|5357|5307|5354.6|5304.6|5357.1|5307.1|5354.5|5304.5|0
1581541200000|2020-02-12 21:00:00|5355|5305|5354.6|5304.6|5358.2|5308.2|5354.2|5304.2|0
1581541500000|2020-02-12 21:05:00|5355|5305|5355.7|5305.7|5356.4|5306.4|5353.9|5303.9|0
1581541800000|2020-02-12 21:10:00|5356|5306|5357.9|5307.9|5358.3|5308.3|5355.3|5305.3|0
1581542100000|2020-02-12 21:15:00|5357.8|5307.8|5357.8|5307.8|5358|5308|5357.6|5307.6|0
1581542400000|2020-02-12 21:20:00|5357.6|5307.6|5357.6|5307.6|5358|5308|5357.5|5307.5|0
1581542700000|2020-02-12 21:25:00|5357.5|5307.5|5357.3|5307.3|5357.6|5307.6|5357|5307|0
1581543000000|2020-02-12 21:30:00|5357.2|5307.2|5357.6|5307.6|5357.9|5307.9|5356.9|5306.9|0
1581543300000|2020-02-12 21:35:00|5357.2|5307.2|5357.6|5307.6|5357.9|5307.9|5357.2|5307.2|0
1581543600000|2020-02-12 21:40:00|5357.9|5307.9|5357.6|5307.6|5357.9|5307.9|5357.2|5307.2|0
1581543900000|2020-02-12 21:45:00|5357.9|5307.9|5358.6|5308.6|5359.4|5309.4|5357.6|5307.6|0
1581544200000|2020-02-12 21:50:00|5359|5309|5358.6|5308.6|5359|5309|5357.9|5307.9|0
1581544500000|2020-02-12 21:55:00|5359|5309|5357.5|5307.5|5359|5309|5357.5|5307.5|0
1581544800000|2020-02-12 22:00:00|5357.8|5307.8|5358|5308|5358.6|5308.6|5357.3|5307.3|0
1581545100000|2020-02-12 22:05:00|5358.1|5308.1|5358.1|5308.1|5358.1|5308.1|5358.1|5308.1|0
1581545400000|2020-02-12 22:10:00|5358.3|5308.3|5358.1|5308.1|5358.3|5308.3|5358|5308|0
1581545700000|2020-02-12 22:15:00|5358|5308|5358.1|5308.1|5358.3|5308.3|5358|5308|0
1581546300000|2020-02-12 22:25:00|5358.3|5308.3|5358.3|5308.3|5358.3|5308.3|5358.1|5308.1|0
1581546600000|2020-02-12 22:30:00|5358.4|5308.4|5358.3|5308.3|5358.8|5308.8|5358.3|5308.3|0
1581546900000|2020-02-12 22:35:00|5358.4|5308.4|5358.4|5308.4|5358.4|5308.4|5358.1|5308.1|0
1581547200000|2020-02-12 22:40:00|5358.3|5308.3|5358.3|5308.3|5358.4|5308.4|5358|5308|0
1581547500000|2020-02-12 22:45:00|5358.4|5308.4|5358.5|5308.5|5358.5|5308.5|5358.3|5308.3|0
1581547800000|2020-02-12 22:50:00|5358.6|5308.6|5358.4|5308.4|5358.6|5308.6|5358.4|5308.4|0
1581548100000|2020-02-12 22:55:00|5358.5|5308.5|5358.5|5308.5|5358.8|5308.8|5358.4|5308.4|0
1581548400000|2020-02-12 23:00:00|5358.6|5308.6|5359.7|5309.7|5360.4|5310.4|5358.3|5308.3|0
1581548700000|2020-02-12 23:05:00|5359.5|5309.5|5359|5309|5359.7|5309.7|5358.3|5308.3|0
1581549000000|2020-02-12 23:10:00|5358.9|5308.9|5359.4|5309.4|5359.4|5309.4|5358.9|5308.9|0
1581549300000|2020-02-12 23:15:00|5359.6|5309.6|5360.1|5310.1|5360.1|5310.1|5359.6|5309.6|0
1581549600000|2020-02-12 23:20:00|5359.7|5309.7|5359.7|5309.7|5360.1|5310.1|5359.7|5309.7|0
1581549900000|2020-02-12 23:25:00|5359.4|5309.4|5360.4|5310.4|5360.8|5310.8|5359.4|5309.4|0
1581550200000|2020-02-12 23:30:00|5360.7|5310.7|5361.2|5311.2|5361.3|5311.3|5360.1|5310.1|0
1581550500000|2020-02-12 23:35:00|5360.8|5310.8|5361.2|5311.2|5361.2|5311.2|5360.8|5310.8|0
1581550800000|2020-02-12 23:40:00|5360.8|5310.8|5361.5|5311.5|5361.6|5311.6|5360.8|5310.8|0
1581551100000|2020-02-12 23:45:00|5361.1|5311.1|5347.8|5297.8|5361.8|5311.8|5346.5|5296.5|0
1581551400000|2020-02-12 23:50:00|5348.2|5298.2|5339.6|5289.6|5356.5|5306.5|5338.5|5288.5|0
1581551700000|2020-02-12 23:55:00|5340|5290|5340.8|5290.8|5344|5294|5334.3|5284.3|0
1581552000000|2020-02-13 00:00:00|5341.2|5291.2|5342.7|5292.7|5344|5294|5336.9|5286.9|0
1581552300000|2020-02-13 00:05:00|5342.8|5292.8|5346.2|5296.2|5346.9|5296.9|5342.2|5292.2|0
1581552600000|2020-02-13 00:10:00|5346.3|5296.3|5344.9|5294.9|5346.9|5296.9|5344.5|5294.5|0
1581552900000|2020-02-13 00:15:00|5345|5295|5341.1|5291.1|5345.7|5295.7|5339.7|5289.7|0
1581553200000|2020-02-13 00:20:00|5340.6|5290.6|5341.1|5291.1|5342.4|5292.4|5339.8|5289.8|0
1581553500000|2020-02-13 00:25:00|5341|5291|5337.2|5287.2|5341.1|5291.1|5337.2|5287.2|0
1581553800000|2020-02-13 00:30:00|5337.1|5287.1|5339.7|5289.7|5339.7|5289.7|5337.1|5287.1|0
1581554100000|2020-02-13 00:35:00|5339.8|5289.8|5337|5287|5341|5291|5337|5287|0
1581554400000|2020-02-13 00:40:00|5336.8|5286.8|5337.1|5287.1|5337.1|5287.1|5335.7|5285.7|0
1581554700000|2020-02-13 00:45:00|5336.8|5286.8|5337.8|5287.8|5338.4|5288.4|5335.7|5285.7|0
1581555000000|2020-02-13 00:50:00|5338|5288|5337.1|5287.1|5338.4|5288.4|5335.8|5285.8|0
1581555300000|2020-02-13 00:55:00|5337.4|5287.4|5337.8|5287.8|5338.4|5288.4|5337.1|5287.1|0
1581555600000|2020-02-13 01:00:00|5338|5288|5339.8|5289.8|5339.8|5289.8|5337.1|5287.1|0
1581555900000|2020-02-13 01:05:00|5340.4|5290.4|5341.1|5291.1|5342.4|5292.4|5339.8|5289.8|0
1581556200000|2020-02-13 01:10:00|5341.6|5291.6|5342.3|5292.3|5343|5293|5340.4|5290.4|0
1581556500000|2020-02-13 01:15:00|5342.4|5292.4|5342.4|5292.4|5342.4|5292.4|5341|5291|0
1581556800000|2020-02-13 01:20:00|5342.1|5292.1|5343.7|5293.7|5343.7|5293.7|5341.1|5291.1|0
1581557100000|2020-02-13 01:25:00|5344.2|5294.2|5344.9|5294.9|5347.6|5297.6|5344.2|5294.2|0
1581557400000|2020-02-13 01:30:00|5345|5295|5342.3|5292.3|5346.2|5296.2|5341|5291|0
1581557700000|2020-02-13 01:35:00|5342.4|5292.4|5343.6|5293.6|5344.9|5294.9|5342.3|5292.3|0
1581558000000|2020-02-13 01:40:00|5344.1|5294.1|5345.6|5295.6|5346.2|5296.2|5342.3|5292.3|0
1581558300000|2020-02-13 01:45:00|5345.8|5295.8|5346.2|5296.2|5347.6|5297.6|5344.9|5294.9|0
1581558600000|2020-02-13 01:50:00|5346.3|5296.3|5346.2|5296.2|5347.5|5297.5|5344.9|5294.9|0
1581558900000|2020-02-13 01:55:00|5345.8|5295.8|5342.3|5292.3|5346.2|5296.2|5342.3|5292.3|0
1581559200000|2020-02-13 02:00:00|5342.4|5292.4|5341|5291|5343.6|5293.6|5339.7|5289.7|0
1581559500000|2020-02-13 02:05:00|5341.6|5291.6|5342.4|5292.4|5343.6|5293.6|5341|5291|0
1581559800000|2020-02-13 02:10:00|5342.6|5292.6|5342.3|5292.3|5343.6|5293.6|5342.3|5292.3|0
1581560100000|2020-02-13 02:15:00|5342.4|5292.4|5342.4|5292.4|5343.7|5293.7|5342.3|5292.3|0
1581560400000|2020-02-13 02:20:00|5342.3|5292.3|5343.6|5293.6|5343.6|5293.6|5342.3|5292.3|0
1581560700000|2020-02-13 02:25:00|5343.1|5293.1|5343.6|5293.6|5343.6|5293.6|5342.3|5292.3|0
1581561000000|2020-02-13 02:30:00|5343.3|5293.3|5344.9|5294.9|5345|5295|5342.3|5292.3|0
1581561300000|2020-02-13 02:35:00|5345|5295|5346.2|5296.2|5346.9|5296.9|5344.9|5294.9|0
1581561600000|2020-02-13 02:40:00|5346.3|5296.3|5346.2|5296.2|5346.3|5296.3|5344.9|5294.9|0
1581561900000|2020-02-13 02:45:00|5346.7|5296.7|5347.5|5297.5|5347.5|5297.5|5346.2|5296.2|0
1581562200000|2020-02-13 02:50:00|5347.3|5297.3|5346.2|5296.2|5347.3|5297.3|5346.2|5296.2|0
1581562500000|2020-02-13 02:55:00|5346.3|5296.3|5344.9|5294.9|5346.3|5296.3|5344.9|5294.9|0
1581562800000|2020-02-13 03:00:00|5344.3|5294.3|5346.2|5296.2|5346.2|5296.2|5344.3|5294.3|0
1581563100000|2020-02-13 03:05:00|5346|5296|5346.2|5296.2|5347.5|5297.5|5344.9|5294.9|0
1581563700000|2020-02-13 03:15:00|5346.7|5296.7|5346.2|5296.2|5347.5|5297.5|5346.2|5296.2|0
1581564000000|2020-02-13 03:20:00|5346|5296|5344.9|5294.9|5346.2|5296.2|5344.9|5294.9|0
1581564300000|2020-02-13 03:25:00|5344.6|5294.6|5343.6|5293.6|5344.6|5294.6|5343|5293|0
1581564600000|2020-02-13 03:30:00|5343.8|5293.8|5343.6|5293.6|5344.9|5294.9|5342.3|5292.3|0
1581564900000|2020-02-13 03:35:00|5343.2|5293.2|5343.6|5293.6|5343.6|5293.6|5342.4|5292.4|0
1581565200000|2020-02-13 03:40:00|5343.4|5293.4|5343.6|5293.6|5343.7|5293.7|5343|5293|0
1581565500000|2020-02-13 03:45:00|5343.4|5293.4|5343|5293|5343.6|5293.6|5343|5293|0
1581565800000|2020-02-13 03:50:00|5343.6|5293.6|5342.3|5292.3|5343.6|5293.6|5342.3|5292.3|0
1581566100000|2020-02-13 03:55:00|5342.1|5292.1|5341|5291|5342.3|5292.3|5341|5291|0
1581566400000|2020-02-13 04:00:00|5341.5|5291.5|5342.3|5292.3|5342.3|5292.3|5341.5|5291.5|0
1581566700000|2020-02-13 04:05:00|5342.4|5292.4|5342.3|5292.3|5343.6|5293.6|5342.3|5292.3|0
1581567000000|2020-02-13 04:10:00|5342.4|5292.4|5343.6|5293.6|5343.6|5293.6|5342.3|5292.3|0
1581567300000|2020-02-13 04:15:00|5343.4|5293.4|5342.3|5292.3|5343.4|5293.4|5342.3|5292.3|0
1581567600000|2020-02-13 04:20:00|5342.1|5292.1|5342.3|5292.3|5342.3|5292.3|5341|5291|0
1581567900000|2020-02-13 04:25:00|5341|5291|5341|5291|5341|5291|5339.7|5289.7|0
1581568200000|2020-02-13 04:30:00|5340.9|5290.9|5341|5291|5341|5291|5339.7|5289.7|0
1581568800000|2020-02-13 04:40:00|5341.4|5291.4|5339.7|5289.7|5342.3|5292.3|5339.7|5289.7|0
1581569100000|2020-02-13 04:45:00|5339.6|5289.6|5339.6|5289.6|5339.7|5289.7|5339.6|5289.6|0
1581569400000|2020-02-13 04:50:00|5339.7|5289.7|5339.6|5289.6|5339.7|5289.7|5339.6|5289.6|0
1581569700000|2020-02-13 04:55:00|5339.7|5289.7|5338.3|5288.3|5339.7|5289.7|5338.3|5288.3|0
1581570000000|2020-02-13 05:00:00|5338.4|5288.4|5339.7|5289.7|5340.3|5290.3|5338.3|5288.3|0
1581570300000|2020-02-13 05:05:00|5339.6|5289.6|5338.4|5288.4|5340.9|5290.9|5338.3|5288.3|0
1581570600000|2020-02-13 05:10:00|5338.3|5288.3|5339.7|5289.7|5341|5291|5338.3|5288.3|0
1581570900000|2020-02-13 05:15:00|5339.6|5289.6|5339.7|5289.7|5341|5291|5339.6|5289.6|0
1581571200000|2020-02-13 05:20:00|5339.6|5289.6|5339.7|5289.7|5340.3|5290.3|5338.4|5288.4|0
1581571500000|2020-02-13 05:25:00|5339.6|5289.6|5338.4|5288.4|5339.7|5289.7|5338.4|5288.4|0
1581571800000|2020-02-13 05:30:00|5338.9|5288.9|5338.3|5288.3|5339.7|5289.7|5337.1|5287.1|0
1581572100000|2020-02-13 05:35:00|5338.4|5288.4|5339.6|5289.6|5339.7|5289.7|5338.3|5288.3|0
1581572400000|2020-02-13 05:40:00|5339.7|5289.7|5338.4|5288.4|5339.7|5289.7|5338.4|5288.4|0
1581572700000|2020-02-13 05:45:00|5338.9|5288.9|5341|5291|5341|5291|5338.4|5288.4|0
1581573000000|2020-02-13 05:50:00|5341.5|5291.5|5342.3|5292.3|5342.3|5292.3|5341|5291|0
1581573300000|2020-02-13 05:55:00|5342.2|5292.2|5341|5291|5342.3|5292.3|5341|5291|0
1581573600000|2020-02-13 06:00:00|5341.4|5291.4|5341|5291|5342.3|5292.3|5341|5291|0
1581573900000|2020-02-13 06:05:00|5341.2|5291.2|5341|5291|5341.6|5291.6|5341|5291|0
1581574200000|2020-02-13 06:10:00|5340.9|5290.9|5337.1|5287.1|5341|5291|5337.1|5287.1|0
1581574500000|2020-02-13 06:15:00|5336.7|5286.7|5335.8|5285.8|5338.4|5288.4|5335.7|5285.7|0
1581574800000|2020-02-13 06:20:00|5336.3|5286.3|5335.8|5285.8|5337.1|5287.1|5335.8|5285.8|0
1581575100000|2020-02-13 06:25:00|5335.9|5285.9|5335.8|5285.8|5337.1|5287.1|5335.8|5285.8|0
1581575400000|2020-02-13 06:30:00|5336|5286|5333.3|5283.3|5336.5|5286.5|5333.3|5283.3|0
1581575700000|2020-02-13 06:35:00|5332.8|5282.8|5333.3|5283.3|5333.3|5283.3|5332|5282|0
1581576000000|2020-02-13 06:40:00|5333.1|5283.1|5332|5282|5333.3|5283.3|5330.7|5280.7|0
1581576300000|2020-02-13 06:45:00|5332.1|5282.1|5332|5282|5332.1|5282.1|5331.4|5281.4|0
1581576600000|2020-02-13 06:50:00|5331.6|5281.6|5330.8|5280.8|5332.1|5282.1|5330.8|5280.8|0
1581576900000|2020-02-13 06:55:00|5330.6|5280.6|5330.8|5280.8|5332|5282|5329.5|5279.5|0
1581577200000|2020-02-13 07:00:00|5331.2|5281.2|5330.6|5280.6|5332|5282|5329.5|5279.5|0
1581577500000|2020-02-13 07:05:00|5330.2|5280.2|5330.7|5280.7|5332|5282|5329.4|5279.4|0
1581577800000|2020-02-13 07:10:00|5332|5282|5329.4|5279.4|5332|5282|5329.4|5279.4|0
1581578100000|2020-02-13 07:15:00|5329.2|5279.2|5328.1|5278.1|5329.4|5279.4|5328.1|5278.1|0
1581578400000|2020-02-13 07:20:00|5327.7|5277.7|5324.4|5274.4|5327.7|5277.7|5324.3|5274.3|0
1581578700000|2020-02-13 07:25:00|5324.8|5274.8|5328.2|5278.2|5328.3|5278.3|5324.3|5274.3|0
1581579000000|2020-02-13 07:30:00|5328.3|5278.3|5329.5|5279.5|5329.5|5279.5|5328.2|5278.2|0
1581579300000|2020-02-13 07:35:00|5329.7|5279.7|5328.3|5278.3|5330.8|5280.8|5328.3|5278.3|0
1581579600000|2020-02-13 07:40:00|5328.7|5278.7|5326.9|5276.9|5329.5|5279.5|5325.7|5275.7|0
1581579900000|2020-02-13 07:45:00|5326.5|5276.5|5326.9|5276.9|5326.9|5276.9|5325.6|5275.6|0
1581580200000|2020-02-13 07:50:00|5326.8|5276.8|5325.6|5275.6|5326.9|5276.9|5325.6|5275.6|0
1581580500000|2020-02-13 07:55:00|5325.5|5275.5|5325.5|5275.5|5328.1|5278.1|5322.9|5272.9|0
1581580800000|2020-02-13 08:00:00|5326|5276|5326.8|5276.8|5328.1|5278.1|5324.2|5274.2|0
1581581100000|2020-02-13 08:05:00|5326.3|5276.3|5306.3|5286.3|5326.8|5286.6|5299.7|5275.5|0
1581581400000|2020-02-13 08:10:00|5306.2|5286.2|5310.9|5290.9|5311.8|5291.8|5305.3|5285.3|0
1581581700000|2020-02-13 08:15:00|5311|5291|5318.4|5298.4|5318.4|5298.4|5311|5291|0
1581582000000|2020-02-13 08:20:00|5318.7|5298.7|5324.5|5304.5|5327.7|5307.7|5318.5|5298.5|0
1581582300000|2020-02-13 08:25:00|5324.3|5304.3|5318.2|5298.2|5324.6|5304.6|5318.2|5298.2|0
1581582600000|2020-02-13 08:30:00|5318.8|5298.8|5317.6|5297.6|5321.3|5301.3|5316.1|5296.1|0
1581582900000|2020-02-13 08:35:00|5317.7|5297.7|5315.5|5295.5|5318.8|5298.8|5314.5|5294.5|0
1581583200000|2020-02-13 08:40:00|5315.2|5295.2|5319.4|5299.4|5320.7|5300.7|5315.2|5295.2|0
1581583500000|2020-02-13 08:45:00|5319.9|5299.9|5323.5|5303.5|5323.5|5303.5|5319.4|5299.4|0
1581583800000|2020-02-13 08:50:00|5323.6|5303.6|5329.2|5309.2|5329.2|5309.2|5323.4|5303.4|0
1581584100000|2020-02-13 08:55:00|5329.3|5309.3|5334.7|5314.7|5334.7|5314.7|5328.9|5308.9|0
1581584400000|2020-02-13 09:00:00|5335.1|5315.1|5329.1|5309.1|5335.1|5315.1|5326.9|5306.9|0
1581584700000|2020-02-13 09:05:00|5329.2|5309.2|5323.4|5303.4|5329.3|5309.3|5322.3|5302.3|0
1581585000000|2020-02-13 09:10:00|5323.3|5303.3|5326.5|5306.5|5327.1|5307.1|5323.3|5303.3|0
1581585300000|2020-02-13 09:15:00|5326.6|5306.6|5323.3|5303.3|5326.8|5306.8|5323.1|5303.1|0
1581585600000|2020-02-13 09:20:00|5323.5|5303.5|5322.8|5302.8|5323.7|5303.7|5322.1|5302.1|0
1581585900000|2020-02-13 09:25:00|5322.9|5302.9|5326.7|5306.7|5327|5307|5322.5|5302.5|0
1581586200000|2020-02-13 09:30:00|5326.4|5306.4|5331.2|5311.2|5331.5|5311.5|5325.6|5305.6|0
1581586500000|2020-02-13 09:35:00|5331.3|5311.3|5335.1|5315.1|5335.3|5315.3|5330.7|5310.7|0
1581586800000|2020-02-13 09:40:00|5334.9|5314.9|5334|5314|5334.9|5314.9|5331.1|5311.1|0
1581587100000|2020-02-13 09:45:00|5333.9|5313.9|5333.3|5313.3|5333.9|5313.9|5332.9|5312.9|0
1581587400000|2020-02-13 09:50:00|5332.3|5312.3|5324.3|5304.3|5334.9|5314.9|5323.5|5303.5|0
1581587700000|2020-02-13 09:55:00|5324.4|5304.4|5328.5|5308.5|5329.6|5309.6|5324|5304|0
1581588000000|2020-02-13 10:00:00|5328.7|5308.7|5322.2|5302.2|5328.7|5308.7|5322.2|5302.2|0
1581588300000|2020-02-13 10:05:00|5322.6|5302.6|5316.9|5296.9|5322.7|5302.7|5315.8|5295.8|0
1581588600000|2020-02-13 10:10:00|5316.6|5296.6|5314.5|5294.5|5317|5297|5313.1|5293.1|0
1581588900000|2020-02-13 10:15:00|5314.6|5294.6|5320.6|5300.6|5320.6|5300.6|5314.6|5294.6|0
1581589200000|2020-02-13 10:20:00|5320.7|5300.7|5325.4|5305.4|5325.7|5305.7|5320.7|5300.7|0
1581589500000|2020-02-13 10:25:00|5326.3|5306.3|5326.4|5306.4|5329.4|5309.4|5325.2|5305.2|0
1581589800000|2020-02-13 10:30:00|5326.9|5306.9|5326.5|5306.5|5327.1|5307.1|5324.8|5304.8|0
1581590100000|2020-02-13 10:35:00|5326.4|5306.4|5324.5|5304.5|5326.4|5306.4|5323.8|5303.8|0
1581590400000|2020-02-13 10:40:00|5324.3|5304.3|5324.4|5304.4|5324.4|5304.4|5322.1|5302.1|0
1581590700000|2020-02-13 10:45:00|5324.1|5304.1|5326.3|5306.3|5326.7|5306.7|5323.8|5303.8|0
1581591000000|2020-02-13 10:50:00|5326|5306|5327|5307|5327.8|5307.8|5326|5306|0
1581591300000|2020-02-13 10:55:00|5327.1|5307.1|5325.3|5305.3|5327.1|5307.1|5324.3|5304.3|0
1581591600000|2020-02-13 11:00:00|5325.4|5305.4|5324.1|5304.1|5325.6|5305.6|5321.8|5301.8|0
1581591900000|2020-02-13 11:05:00|5323.9|5303.9|5322.6|5302.6|5324.3|5304.3|5320.5|5300.5|0
1581592200000|2020-02-13 11:10:00|5322.3|5302.3|5319.2|5299.2|5322.6|5302.6|5318.8|5298.8|0
1581592500000|2020-02-13 11:15:00|5319|5299|5321.8|5301.8|5322.8|5302.8|5319|5299|0
1581592800000|2020-02-13 11:20:00|5321.9|5301.9|5321|5301|5322.4|5302.4|5320.9|5300.9|0
1581593100000|2020-02-13 11:25:00|5320.8|5300.8|5320.9|5300.9|5321.5|5301.5|5319.6|5299.6|0
1581593400000|2020-02-13 11:30:00|5320.8|5300.8|5321.8|5301.8|5321.8|5301.8|5319.8|5299.8|0
1581593700000|2020-02-13 11:35:00|5322|5302|5324.8|5304.8|5324.8|5304.8|5320.5|5300.5|0
1581594000000|2020-02-13 11:40:00|5324.7|5304.7|5325.5|5305.5|5325.5|5305.5|5324.2|5304.2|0
1581594300000|2020-02-13 11:45:00|5325.7|5305.7|5327.6|5307.6|5329.6|5309.6|5325.7|5305.7|0
1581594600000|2020-02-13 11:50:00|5327.9|5307.9|5328.8|5308.8|5329.2|5309.2|5327|5307|0
1581594900000|2020-02-13 11:55:00|5328.9|5308.9|5330.8|5310.8|5330.8|5310.8|5327.8|5307.8|0
1581595200000|2020-02-13 12:00:00|5330.9|5310.9|5330.4|5310.4|5331.4|5311.4|5329.5|5309.5|0
1581595500000|2020-02-13 12:05:00|5330.5|5310.5|5329.1|5309.1|5331.3|5311.3|5325.5|5305.5|0
1581595800000|2020-02-13 12:10:00|5329.3|5309.3|5330.7|5310.7|5330.7|5310.7|5328.4|5308.4|0
1581596100000|2020-02-13 12:15:00|5330.6|5310.6|5327|5307|5331.2|5311.2|5326.7|5306.7|0
1581596400000|2020-02-13 12:20:00|5327.1|5307.1|5326.4|5306.4|5327.1|5307.1|5325.2|5305.2|0
1581596700000|2020-02-13 12:25:00|5326.3|5306.3|5326.8|5306.8|5327|5307|5325.3|5305.3|0
1581597000000|2020-02-13 12:30:00|5326.7|5306.7|5328.2|5308.2|5328.6|5308.6|5326.2|5306.2|0
1581597300000|2020-02-13 12:35:00|5328.4|5308.4|5327.7|5307.7|5329.3|5309.3|5327.3|5307.3|0
1581597600000|2020-02-13 12:40:00|5327.8|5307.8|5326.3|5306.3|5328|5308|5325.9|5305.9|0
1581597900000|2020-02-13 12:45:00|5325.6|5305.6|5324.2|5304.2|5326.3|5306.3|5323.2|5303.2|0
1581598200000|2020-02-13 12:50:00|5324.3|5304.3|5324.6|5304.6|5325.5|5305.5|5324.3|5304.3|0
1581598500000|2020-02-13 12:55:00|5324.3|5304.3|5326.1|5306.1|5327.1|5307.1|5324.2|5304.2|0
1581598800000|2020-02-13 13:00:00|5325.9|5305.9|5328.8|5308.8|5329.5|5309.5|5325.9|5305.9|0
1581599100000|2020-02-13 13:05:00|5328.9|5308.9|5326.6|5306.6|5329|5309|5325.9|5305.9|0
1581599400000|2020-02-13 13:10:00|5326.5|5306.5|5327.2|5307.2|5327.3|5307.3|5326|5306|0
1581599700000|2020-02-13 13:15:00|5327.1|5307.1|5327.9|5307.9|5327.9|5307.9|5325.7|5305.7|0
1581600000000|2020-02-13 13:20:00|5328|5308|5332|5312|5332.2|5312.2|5327.3|5307.3|0
1581600300000|2020-02-13 13:25:00|5332.1|5312.1|5329.4|5309.4|5332.4|5312.4|5329.4|5309.4|0
1581600600000|2020-02-13 13:30:00|5329.6|5309.6|5330.2|5310.2|5330.3|5310.3|5328.5|5308.5|0
1581600900000|2020-02-13 13:35:00|5330.7|5310.7|5330.1|5310.1|5331.8|5311.8|5329.6|5309.6|0
1581601200000|2020-02-13 13:40:00|5329.8|5309.8|5332.9|5312.9|5332.9|5312.9|5329.8|5309.8|0
1581601500000|2020-02-13 13:45:00|5332.8|5312.8|5333.1|5313.1|5333.4|5313.4|5332.4|5312.4|0
1581601800000|2020-02-13 13:50:00|5333|5313|5336|5316|5336|5316|5333|5313|0
1581602100000|2020-02-13 13:55:00|5335.3|5315.3|5334.3|5314.3|5336.2|5316.2|5334.2|5314.2|0
1581602400000|2020-02-13 14:00:00|5334.1|5314.1|5324.8|5304.8|5334.9|5314.9|5324.8|5304.8|0
1581602700000|2020-02-13 14:05:00|5325|5305|5324.5|5304.5|5327.1|5307.1|5323.9|5303.9|0
1581603000000|2020-02-13 14:10:00|5324.9|5304.9|5322.1|5302.1|5325.3|5305.3|5322|5302|0
1581603300000|2020-02-13 14:15:00|5322.2|5302.2|5321.6|5301.6|5323.6|5303.6|5320.4|5300.4|0
1581603600000|2020-02-13 14:20:00|5321.7|5301.7|5324.9|5304.9|5325|5305|5320.6|5300.6|0
1581603900000|2020-02-13 14:25:00|5324.5|5304.5|5320.4|5300.4|5324.9|5304.9|5318.6|5298.6|0
1581604200000|2020-02-13 14:30:00|5320.5|5300.5|5321.5|5301.5|5324.4|5304.4|5318.3|5298.3|0
1581604500000|2020-02-13 14:35:00|5321.4|5301.4|5324.6|5304.6|5327.7|5307.7|5321.4|5301.4|0
1581604800000|2020-02-13 14:40:00|5324.5|5304.5|5322.5|5302.5|5324.5|5304.5|5321.6|5301.6|0
1581605100000|2020-02-13 14:45:00|5322.6|5302.6|5326.6|5306.6|5327|5307|5321.1|5301.1|0
1581605400000|2020-02-13 14:50:00|5326.9|5306.9|5327|5307|5327.6|5307.6|5325.8|5305.8|0
1581605700000|2020-02-13 14:55:00|5327.1|5307.1|5320.3|5300.3|5327.9|5307.9|5320|5300|0
1581606000000|2020-02-13 15:00:00|5320.5|5300.5|5309.6|5289.6|5320.5|5300.5|5308.7|5288.7|0
1581606300000|2020-02-13 15:05:00|5309.5|5289.5|5318.7|5298.7|5319.1|5299.1|5309.5|5289.5|0
1581606600000|2020-02-13 15:10:00|5318.4|5298.4|5323.7|5303.7|5323.7|5303.7|5318.2|5298.2|0
1581606900000|2020-02-13 15:15:00|5323.6|5303.6|5322.2|5302.2|5323.7|5303.7|5320.9|5300.9|0
1581607200000|2020-02-13 15:20:00|5322.1|5302.1|5323.5|5303.5|5324.8|5304.8|5321.8|5301.8|0
1581607500000|2020-02-13 15:25:00|5323.3|5303.3|5323.3|5303.3|5326.1|5306.1|5323.1|5303.1|0
1581607800000|2020-02-13 15:30:00|5323.2|5303.2|5319.4|5299.4|5323.9|5303.9|5318.8|5298.8|0
1581608100000|2020-02-13 15:35:00|5319.5|5299.5|5323|5303|5323.3|5303.3|5319.2|5299.2|0
1581608400000|2020-02-13 15:40:00|5322.8|5302.8|5322.7|5302.7|5323.8|5303.8|5322.5|5302.5|0
1581608700000|2020-02-13 15:45:00|5323|5303|5323.1|5303.1|5323.6|5303.6|5322.2|5302.2|0
1581609000000|2020-02-13 15:50:00|5323|5303|5326.9|5306.9|5327.4|5307.4|5322.8|5302.8|0
1581609300000|2020-02-13 15:55:00|5327|5307|5328.8|5308.8|5328.8|5308.8|5324.9|5304.9|0
1581609600000|2020-02-13 16:00:00|5328.7|5308.7|5329.2|5309.2|5330.5|5310.5|5328|5308|0
1581609900000|2020-02-13 16:05:00|5328.9|5308.9|5331.6|5311.6|5331.7|5311.7|5328.3|5308.3|0
1581610200000|2020-02-13 16:10:00|5331.7|5311.7|5334.8|5314.8|5335.1|5315.1|5331.7|5311.7|0
1581610500000|2020-02-13 16:15:00|5334.9|5314.9|5336.5|5316.5|5336.5|5316.5|5333.3|5313.3|0
1581610800000|2020-02-13 16:20:00|5336.1|5316.1|5336|5316|5338.4|5318.4|5334.1|5314.1|0
1581611100000|2020-02-13 16:25:00|5335.9|5315.9|5335.2|5315.2|5338.1|5318.1|5334.5|5314.5|0
1581611400000|2020-02-13 16:30:00|5354|5304|5359.2|5309.2|5360.4|5310.4|5354|5304|0
1581611700000|2020-02-13 16:35:00|5359.6|5309.6|5360.3|5310.3|5360.5|5310.5|5359|5309|0
1581612000000|2020-02-13 16:40:00|5360.4|5310.4|5361.6|5311.6|5363|5313|5360.2|5310.2|0
1581612300000|2020-02-13 16:45:00|5361.5|5311.5|5357.6|5307.6|5361.6|5311.6|5357.5|5307.5|0
1581612600000|2020-02-13 16:50:00|5358.1|5308.1|5356.3|5306.3|5358.9|5308.9|5356.3|5306.3|0
1581612900000|2020-02-13 16:55:00|5357.6|5307.6|5358.9|5308.9|5359|5309|5356.3|5306.3|0
1581613200000|2020-02-13 17:00:00|5359|5309|5360.3|5310.3|5360.4|5310.4|5358.9|5308.9|0
1581613500000|2020-02-13 17:05:00|5360.4|5310.4|5363|5313|5363|5313|5359.1|5309.1|0
1581613800000|2020-02-13 17:10:00|5362.6|5312.6|5361.7|5311.7|5363|5313|5360.4|5310.4|0
1581614100000|2020-02-13 17:15:00|5362.2|5312.2|5363|5313|5364.3|5314.3|5362.2|5312.2|0
1581614400000|2020-02-13 17:20:00|5362.5|5312.5|5361.7|5311.7|5363|5313|5361.6|5311.6|0
1581614700000|2020-02-13 17:25:00|5362.2|5312.2|5361.7|5311.7|5363|5313|5360.3|5310.3|0
1581615000000|2020-02-13 17:30:00|5362.1|5312.1|5363|5313|5363.1|5313.1|5361.7|5311.7|0
1581615300000|2020-02-13 17:35:00|5362.6|5312.6|5360.4|5310.4|5363|5313|5359.1|5309.1|0
1581615600000|2020-02-13 17:40:00|5359.9|5309.9|5359.1|5309.1|5361.7|5311.7|5359|5309|0
1581615900000|2020-02-13 17:45:00|5359.6|5309.6|5360.4|5310.4|5361.7|5311.7|5359|5309|0
1581616200000|2020-02-13 17:50:00|5360.5|5310.5|5360.5|5310.5|5360.5|5310.5|5360.4|5310.4|0
1581616500000|2020-02-13 17:55:00|5360.4|5310.4|5356.4|5306.4|5360.5|5310.5|5356.4|5306.4|0
1581616800000|2020-02-13 18:00:00|5357.6|5307.6|5355.2|5305.2|5357.8|5307.8|5355.2|5305.2|0
1581617100000|2020-02-13 18:05:00|5355.1|5305.1|5355.1|5305.1|5356.5|5306.5|5355.1|5305.1|0
1581617400000|2020-02-13 18:10:00|5355.2|5305.2|5355.1|5305.1|5356.5|5306.5|5353.8|5303.8|0
1581617700000|2020-02-13 18:15:00|5355|5305|5355.2|5305.2|5355.2|5305.2|5352.4|5302.4|0
1581618000000|2020-02-13 18:20:00|5355.4|5305.4|5356.5|5306.5|5357.8|5307.8|5355.2|5305.2|0
1581618300000|2020-02-13 18:25:00|5356.7|5306.7|5357.9|5307.9|5357.9|5307.9|5356.5|5306.5|0
1581618600000|2020-02-13 18:30:00|5357.8|5307.8|5359.2|5309.2|5359.2|5309.2|5357.8|5307.8|0
1581618900000|2020-02-13 18:35:00|5358.7|5308.7|5359.2|5309.2|5359.2|5309.2|5357.9|5307.9|0
1581619200000|2020-02-13 18:40:00|5359.3|5309.3|5361.9|5311.9|5362|5312|5359.2|5309.2|0
1581619500000|2020-02-13 18:45:00|5362|5312|5364.6|5314.6|5364.6|5314.6|5361.9|5311.9|0
1581619800000|2020-02-13 18:50:00|5364.5|5314.5|5363.1|5313.1|5364.6|5314.6|5363.1|5313.1|0
1581620100000|2020-02-13 18:55:00|5363.2|5313.2|5363.2|5313.2|5363.2|5313.2|5363.1|5313.1|0
1581620400000|2020-02-13 19:00:00|5363.3|5313.3|5365.9|5315.9|5365.9|5315.9|5363.2|5313.2|0
1581620700000|2020-02-13 19:05:00|5365.4|5315.4|5363.1|5313.1|5365.4|5315.4|5363.1|5313.1|0
1581621000000|2020-02-13 19:10:00|5363.2|5313.2|5363.1|5313.1|5364.4|5314.4|5361.8|5311.8|0
1581621300000|2020-02-13 19:15:00|5363.2|5313.2|5363.2|5313.2|5364.4|5314.4|5361.8|5311.8|0
1581621600000|2020-02-13 19:20:00|5363.3|5313.3|5363.2|5313.2|5363.3|5313.3|5363.2|5313.2|0
1581621900000|2020-02-13 19:25:00|5363.1|5313.1|5361.7|5311.7|5363.2|5313.2|5361.7|5311.7|0
1581622200000|2020-02-13 19:30:00|5361.8|5311.8|5363.2|5313.2|5363.2|5313.2|5361.7|5311.7|0
1581622500000|2020-02-13 19:35:00|5363.1|5313.1|5363.2|5313.2|5363.2|5313.2|5361.9|5311.9|0
1581622800000|2020-02-13 19:40:00|5363.1|5313.1|5361.8|5311.8|5363.2|5313.2|5361.8|5311.8|0
1581623100000|2020-02-13 19:45:00|5361.3|5311.3|5361.8|5311.8|5361.8|5311.8|5360.4|5310.4|0
1581623400000|2020-02-13 19:50:00|5361.9|5311.9|5363.2|5313.2|5363.2|5313.2|5361.8|5311.8|0
1581623700000|2020-02-13 19:55:00|5363.3|5313.3|5363.2|5313.2|5364.6|5314.6|5363.2|5313.2|0
1581624000000|2020-02-13 20:00:00|5363.3|5313.3|5360.3|5310.3|5364.6|5314.6|5359|5309|0
1581624300000|2020-02-13 20:05:00|5360.2|5310.2|5361.7|5311.7|5361.7|5311.7|5359|5309|0
1581624600000|2020-02-13 20:10:00|5361.8|5311.8|5358.9|5308.9|5363|5313|5358.9|5308.9|0
1581624900000|2020-02-13 20:15:00|5359|5309|5359.1|5309.1|5360.4|5310.4|5358.9|5308.9|0
1581625200000|2020-02-13 20:20:00|5359.3|5309.3|5359.1|5309.1|5360.4|5310.4|5359|5309|0
1581625500000|2020-02-13 20:25:00|5359.3|5309.3|5359|5309|5360.4|5310.4|5357.7|5307.7|0
1581625800000|2020-02-13 20:30:00|5358.8|5308.8|5356.1|5306.1|5358.8|5308.8|5354.7|5304.7|0
1581626100000|2020-02-13 20:35:00|5356.2|5306.2|5354.8|5304.8|5356.2|5306.2|5353.5|5303.5|0
1581626400000|2020-02-13 20:40:00|5354.9|5304.9|5352.2|5302.2|5354.9|5304.9|5350.9|5300.9|0
1581626700000|2020-02-13 20:45:00|5352.4|5302.4|5352.5|5302.5|5353.8|5303.8|5351|5301|0
1581627000000|2020-02-13 20:50:00|5352.6|5302.6|5353.8|5303.8|5353.9|5303.9|5351.2|5301.2|0
1581627300000|2020-02-13 20:55:00|5353.7|5303.7|5353.8|5303.8|5355.1|5305.1|5351.2|5301.2|0
1581627600000|2020-02-13 21:00:00|5353.9|5303.9|5356.9|5306.9|5359.1|5309.1|5353.9|5303.9|0
1581627900000|2020-02-13 21:05:00|5356.6|5306.6|5355.8|5305.8|5356.9|5306.9|5354.8|5304.8|0
1581628200000|2020-02-13 21:10:00|5355.5|5305.5|5358.7|5308.7|5359.3|5309.3|5355.5|5305.5|0
1581628500000|2020-02-13 21:15:00|5358.8|5308.8|5358.9|5308.9|5358.9|5308.9|5358.6|5308.6|0
1581628800000|2020-02-13 21:20:00|5359|5309|5359.4|5309.4|5359.5|5309.5|5358.9|5308.9|0
1581629100000|2020-02-13 21:25:00|5359.5|5309.5|5359.6|5309.6|5360|5310|5359.3|5309.3|0
1581629400000|2020-02-13 21:30:00|5359.7|5309.7|5360|5310|5360.3|5310.3|5359.3|5309.3|0
1581629700000|2020-02-13 21:35:00|5360.3|5310.3|5360|5310|5360.3|5310.3|5359.6|5309.6|0
1581630000000|2020-02-13 21:40:00|5359.9|5309.9|5357.8|5307.8|5359.9|5309.9|5357.1|5307.1|0
1581630300000|2020-02-13 21:45:00|5358.2|5308.2|5358.6|5308.6|5359.3|5309.3|5357.8|5307.8|0
1581630600000|2020-02-13 21:50:00|5358.5|5308.5|5359.3|5309.3|5359.6|5309.6|5358.2|5308.2|0
1581630900000|2020-02-13 21:55:00|5359.6|5309.6|5360.7|5310.7|5361.1|5311.1|5359.3|5309.3|0
1581631200000|2020-02-13 22:00:00|5360.4|5310.4|5361|5311|5361|5311|5360.4|5310.4|0
1581631500000|2020-02-13 22:05:00|5360.9|5310.9|5360.9|5310.9|5361|5311|5360.7|5310.7|0
1581631800000|2020-02-13 22:10:00|5360.8|5310.8|5360.7|5310.7|5360.8|5310.8|5360.7|5310.7|0
1581632100000|2020-02-13 22:15:00|5360.8|5310.8|5360.9|5310.9|5361.2|5311.2|5360.8|5310.8|0
1581632400000|2020-02-13 22:20:00|5360.8|5310.8|5360.9|5310.9|5360.9|5310.9|5360.7|5310.7|0
1581632700000|2020-02-13 22:25:00|5361|5311|5361|5311|5361.4|5311.4|5360.9|5310.9|0
1581633000000|2020-02-13 22:30:00|5360.7|5310.7|5360.3|5310.3|5361|5311|5360.2|5310.2|0
1581633300000|2020-02-13 22:35:00|5360|5310|5360|5310|5360.3|5310.3|5359.7|5309.7|0
1581633600000|2020-02-13 22:40:00|5360.3|5310.3|5360.4|5310.4|5360.5|5310.5|5360.2|5310.2|0
1581633900000|2020-02-13 22:45:00|5360.3|5310.3|5359.3|5309.3|5360.9|5310.9|5359.1|5309.1|0
1581634200000|2020-02-13 22:50:00|5359.4|5309.4|5359.3|5309.3|5359.5|5309.5|5359.3|5309.3|0
1581634500000|2020-02-13 22:55:00|5359.7|5309.7|5359.4|5309.4|5359.7|5309.7|5359.3|5309.3|0
1581634800000|2020-02-13 23:00:00|5359.5|5309.5|5357.5|5307.5|5360.1|5310.1|5357|5307|0
1581635100000|2020-02-13 23:05:00|5357.9|5307.9|5357.5|5307.5|5358.2|5308.2|5357.5|5307.5|0
1581635400000|2020-02-13 23:10:00|5357.6|5307.6|5355|5305|5357.6|5307.6|5355|5305|0
1581635700000|2020-02-13 23:15:00|5355.4|5305.4|5353.9|5303.9|5356.1|5306.1|5353.6|5303.6|0
1581636000000|2020-02-13 23:20:00|5354.1|5304.1|5355|5305|5355.1|5305.1|5353.9|5303.9|0
1581636300000|2020-02-13 23:25:00|5354.9|5304.9|5355.7|5305.7|5355.7|5305.7|5354.4|5304.4|0
1581636600000|2020-02-13 23:30:00|5355.6|5305.6|5356.4|5306.4|5356.4|5306.4|5355.4|5305.4|0
1581636900000|2020-02-13 23:35:00|5356.8|5306.8|5356.8|5306.8|5357|5307|5355.7|5305.7|0
1581637200000|2020-02-13 23:40:00|5356.7|5306.7|5353.8|5303.8|5356.9|5306.9|5350|5300|0
1581637500000|2020-02-13 23:45:00|5353.6|5303.6|5350|5300|5355.4|5305.4|5350|5300|0
1581637800000|2020-02-13 23:50:00|5350.4|5300.4|5350.7|5300.7|5352.5|5302.5|5350|5300|0
1581638100000|2020-02-13 23:55:00|5350.6|5300.6|5352.9|5302.9|5352.9|5302.9|5350.4|5300.4|0
1581638400000|2020-02-14 00:00:00|5353.2|5303.2|5353.2|5303.2|5355|5305|5352.9|5302.9|0
1581638700000|2020-02-14 00:05:00|5353.6|5303.6|5353.2|5303.2|5354.6|5304.6|5352.5|5302.5|0
1581639000000|2020-02-14 00:10:00|5353.1|5303.1|5352.9|5302.9|5353.6|5303.6|5352.2|5302.2|0
1581639300000|2020-02-14 00:15:00|5353.2|5303.2|5350.5|5300.5|5353.8|5303.8|5350.5|5300.5|0
1581639600000|2020-02-14 00:20:00|5350.3|5300.3|5348|5298|5351.2|5301.2|5348|5298|0
1581639900000|2020-02-14 00:25:00|5347.7|5297.7|5350|5300|5350|5300|5347.3|5297.3|0
1581640200000|2020-02-14 00:30:00|5350.2|5300.2|5350|5300|5351.3|5301.3|5349.3|5299.3|0
1581640500000|2020-02-14 00:35:00|5349.9|5299.9|5350|5300|5351.2|5301.2|5348.6|5298.6|0
1581640800000|2020-02-14 00:40:00|5349.9|5299.9|5348.6|5298.6|5350|5300|5348.6|5298.6|0
1581641100000|2020-02-14 00:45:00|5348.7|5298.7|5351.3|5301.3|5352.6|5302.6|5348.6|5298.6|0
1581641400000|2020-02-14 00:50:00|5351.8|5301.8|5352.7|5302.7|5353.9|5303.9|5351.3|5301.3|0
1581641700000|2020-02-14 00:55:00|5352.9|5302.9|5356.5|5306.5|5356.5|5306.5|5352.9|5302.9|0
1581642000000|2020-02-14 01:00:00|5356.8|5306.8|5356.5|5306.5|5357.9|5307.9|5356.5|5306.5|0
1581642300000|2020-02-14 01:05:00|5356|5306|5356.5|5306.5|5357.2|5307.2|5355.2|5305.2|0
1581642600000|2020-02-14 01:10:00|5356.1|5306.1|5355.2|5305.2|5356.1|5306.1|5355.2|5305.2|0
1581642900000|2020-02-14 01:15:00|5354.7|5304.7|5353.9|5303.9|5354.7|5304.7|5352.5|5302.5|0
1581643200000|2020-02-14 01:20:00|5353.8|5303.8|5355.2|5305.2|5356.5|5306.5|5353.8|5303.8|0
1581643500000|2020-02-14 01:25:00|5354.9|5304.9|5356.5|5306.5|5356.5|5306.5|5353.9|5303.9|0
1581643800000|2020-02-14 01:30:00|5356.6|5306.6|5357.9|5307.9|5357.9|5307.9|5355.9|5305.9|0
1581644100000|2020-02-14 01:35:00|5357.8|5307.8|5360.5|5310.5|5361.8|5311.8|5356.5|5306.5|0
1581644400000|2020-02-14 01:40:00|5360.6|5310.6|5361.8|5311.8|5361.8|5311.8|5359.2|5309.2|0
1581644700000|2020-02-14 01:45:00|5361.6|5311.6|5360.5|5310.5|5361.8|5311.8|5359.8|5309.8|0
1581645000000|2020-02-14 01:50:00|5360.2|5310.2|5359.8|5309.8|5360.5|5310.5|5359.2|5309.2|0
1581645300000|2020-02-14 01:55:00|5360|5310|5360.5|5310.5|5360.5|5310.5|5359.2|5309.2|0
1581645600000|2020-02-14 02:00:00|5360.8|5310.8|5359.2|5309.2|5361.2|5311.2|5359.2|5309.2|0
1581645900000|2020-02-14 02:05:00|5360.5|5310.5|5357.9|5307.9|5360.5|5310.5|5357.9|5307.9|0
1581646200000|2020-02-14 02:10:00|5358.4|5308.4|5359.2|5309.2|5360.5|5310.5|5357.9|5307.9|0
1581646500000|2020-02-14 02:15:00|5359.4|5309.4|5361.9|5311.9|5363.1|5313.1|5359.4|5309.4|0
1581646800000|2020-02-14 02:20:00|5361.8|5311.8|5363.2|5313.2|5363.2|5313.2|5360.6|5310.6|0
1581647400000|2020-02-14 02:30:00|5363.1|5313.1|5364.5|5314.5|5364.5|5314.5|5361.8|5311.8|0
1581647700000|2020-02-14 02:35:00|5364.9|5314.9|5364.4|5314.4|5365.7|5315.7|5363.1|5313.1|0
1581648000000|2020-02-14 02:40:00|5364.5|5314.5|5364.4|5314.4|5364.5|5314.5|5364.4|5314.4|0
1581648300000|2020-02-14 02:45:00|5364.5|5314.5|5365.7|5315.7|5365.7|5315.7|5364.4|5314.4|0
1581648600000|2020-02-14 02:50:00|5365.8|5315.8|5367.1|5317.1|5367.1|5317.1|5365.7|5315.7|0
1581648900000|2020-02-14 02:55:00|5367.3|5317.3|5368.4|5318.4|5368.4|5318.4|5367.1|5317.1|0
1581649200000|2020-02-14 03:00:00|5368.5|5318.5|5370.4|5320.4|5372.5|5322.5|5368.4|5318.4|0
1581649500000|2020-02-14 03:05:00|5370.2|5320.2|5367.2|5317.2|5370.4|5320.4|5367.2|5317.2|0
1581649800000|2020-02-14 03:10:00|5366.8|5316.8|5366|5316|5367.3|5317.3|5366|5316|0
1581650400000|2020-02-14 03:20:00|5366.1|5316.1|5368|5318|5368.6|5318.6|5366.1|5316.1|0
1581650700000|2020-02-14 03:25:00|5367.8|5317.8|5366.1|5316.1|5367.8|5317.8|5366|5316|0
1581651000000|2020-02-14 03:30:00|5366.6|5316.6|5366.1|5316.1|5367.4|5317.4|5366.1|5316.1|0
1581651300000|2020-02-14 03:35:00|5365.8|5315.8|5365.4|5315.4|5366.1|5316.1|5364.8|5314.8|0
1581651600000|2020-02-14 03:40:00|5365.7|5315.7|5366|5316|5366.1|5316.1|5364.7|5314.7|0
1581651900000|2020-02-14 03:45:00|5366.1|5316.1|5364.7|5314.7|5366.1|5316.1|5364.7|5314.7|0
1581652200000|2020-02-14 03:50:00|5364.6|5314.6|5363.4|5313.4|5364.6|5314.6|5362.1|5312.1|0
1581652500000|2020-02-14 03:55:00|5363|5313|5362.1|5312.1|5363|5313|5362.1|5312.1|0
1581652800000|2020-02-14 04:00:00|5361.6|5311.6|5360.8|5310.8|5361.6|5311.6|5360.8|5310.8|0
1581653100000|2020-02-14 04:05:00|5360.4|5310.4|5360.8|5310.8|5360.9|5310.9|5359.6|5309.6|0
1581653400000|2020-02-14 04:10:00|5360.9|5310.9|5362.2|5312.2|5362.2|5312.2|5360.8|5310.8|0
1581653700000|2020-02-14 04:15:00|5362.1|5312.1|5360.9|5310.9|5362.1|5312.1|5360.8|5310.8|0
1581654000000|2020-02-14 04:20:00|5360.8|5310.8|5360.8|5310.8|5360.9|5310.9|5360.8|5310.8|0
1581654300000|2020-02-14 04:25:00|5360.9|5310.9|5362.1|5312.1|5362.1|5312.1|5360.8|5310.8|0
1581654600000|2020-02-14 04:30:00|5362.2|5312.2|5362.1|5312.1|5362.2|5312.2|5360.8|5310.8|0
1581654900000|2020-02-14 04:35:00|5362.2|5312.2|5362.2|5312.2|5362.2|5312.2|5362.1|5312.1|0
1581655200000|2020-02-14 04:40:00|5362.1|5312.1|5362.2|5312.2|5362.2|5312.2|5362.1|5312.1|0
1581655800000|2020-02-14 04:50:00|5362.3|5312.3|5362.2|5312.2|5362.3|5312.3|5362.2|5312.2|0
1581656100000|2020-02-14 04:55:00|5361.7|5311.7|5360.9|5310.9|5361.7|5311.7|5360.9|5310.9|0
1581656400000|2020-02-14 05:00:00|5361.4|5311.4|5362.2|5312.2|5362.3|5312.3|5360.9|5310.9|0
1581656700000|2020-02-14 05:05:00|5362.3|5312.3|5362.2|5312.2|5363.5|5313.5|5362.2|5312.2|0
1581657000000|2020-02-14 05:10:00|5362|5312|5361.6|5311.6|5362.2|5312.2|5361.6|5311.6|0
1581657300000|2020-02-14 05:15:00|5361.8|5311.8|5362.2|5312.2|5362.2|5312.2|5360.9|5310.9|0
1581657900000|2020-02-14 05:25:00|5361.7|5311.7|5360.9|5310.9|5362.2|5312.2|5360.8|5310.8|0
1581658200000|2020-02-14 05:30:00|5360.8|5310.8|5359.5|5309.5|5360.9|5310.9|5358.9|5308.9|0
1581658500000|2020-02-14 05:35:00|5359.3|5309.3|5358.9|5308.9|5359.5|5309.5|5358.2|5308.2|0
1581658800000|2020-02-14 05:40:00|5358.7|5308.7|5359.6|5309.6|5359.6|5309.6|5358.3|5308.3|0
1581659100000|2020-02-14 05:45:00|5359.5|5309.5|5360.2|5310.2|5360.8|5310.8|5359.5|5309.5|0
1581659400000|2020-02-14 05:50:00|5360|5310|5360.2|5310.2|5360.9|5310.9|5359.6|5309.6|0
1581659700000|2020-02-14 05:55:00|5360|5310|5360.8|5310.8|5360.9|5310.9|5359.5|5309.5|0
1581660000000|2020-02-14 06:00:00|5360.9|5310.9|5359.5|5309.5|5360.9|5310.9|5359.5|5309.5|0
1581660300000|2020-02-14 06:05:00|5359|5309|5356.9|5306.9|5359|5309|5356.3|5306.3|0
1581660600000|2020-02-14 06:10:00|5357.5|5307.5|5358.2|5308.2|5359.5|5309.5|5356.9|5306.9|0
1581660900000|2020-02-14 06:15:00|5358.5|5308.5|5359.5|5309.5|5359.5|5309.5|5358.2|5308.2|0
1581661200000|2020-02-14 06:20:00|5359.2|5309.2|5356.9|5306.9|5359.2|5309.2|5356.3|5306.3|0
1581661500000|2020-02-14 06:25:00|5356.7|5306.7|5355.7|5305.7|5356.9|5306.9|5355.6|5305.6|0
1581661800000|2020-02-14 06:30:00|5355.9|5305.9|5355.7|5305.7|5356.9|5306.9|5355.6|5305.6|0
1581662100000|2020-02-14 06:35:00|5355.6|5305.6|5355.7|5305.7|5355.7|5305.7|5355.6|5305.6|0
1581662400000|2020-02-14 06:40:00|5355.6|5305.6|5356.9|5306.9|5357|5307|5355.6|5305.6|0
1581662700000|2020-02-14 06:45:00|5357|5307|5358.3|5308.3|5358.3|5308.3|5356.9|5306.9|0
1581663300000|2020-02-14 06:55:00|5358.7|5308.7|5358.3|5308.3|5359.6|5309.6|5358.3|5308.3|0
1581663600000|2020-02-14 07:00:00|5357.8|5307.8|5362.1|5312.1|5363.4|5313.4|5356.9|5306.9|0
1581663900000|2020-02-14 07:05:00|5362.2|5312.2|5362.1|5312.1|5363.4|5313.4|5360.8|5310.8|0
1581664200000|2020-02-14 07:10:00|5361.7|5311.7|5359.6|5309.6|5362.1|5312.1|5359.6|5309.6|0
1581664500000|2020-02-14 07:15:00|5359.3|5309.3|5360.9|5310.9|5362.2|5312.2|5358.3|5308.3|0
1581664800000|2020-02-14 07:20:00|5361.4|5311.4|5360.9|5310.9|5362.2|5312.2|5360.9|5310.9|0
1581665400000|2020-02-14 07:30:00|5361.4|5311.4|5359.6|5309.6|5362.2|5312.2|5359.6|5309.6|0
1581665700000|2020-02-14 07:35:00|5359.1|5309.1|5358.3|5308.3|5359.1|5309.1|5357|5307|0
1581666000000|2020-02-14 07:40:00|5357.9|5307.9|5358.3|5308.3|5358.3|5308.3|5357|5307|0
1581666300000|2020-02-14 07:45:00|5358.8|5308.8|5359.6|5309.6|5359.6|5309.6|5358.3|5308.3|0
1581666600000|2020-02-14 07:50:00|5359.5|5309.5|5359.6|5309.6|5360.9|5310.9|5358.3|5308.3|0
1581666900000|2020-02-14 07:55:00|5359.5|5309.5|5359.6|5309.6|5360.9|5310.9|5358.3|5308.3|0
1581667200000|2020-02-14 08:00:00|5360|5310|5358.3|5308.3|5363.4|5313.4|5357|5307|0
1581667500000|2020-02-14 08:05:00|5357.8|5307.8|5348.2|5328.2|5360.8|5328.2|5345.8|5305.7|0
1581667800000|2020-02-14 08:10:00|5349.4|5329.4|5356.6|5336.6|5357.4|5337.4|5348.9|5328.9|0
1581668100000|2020-02-14 08:15:00|5357|5337|5358.7|5338.7|5362|5342|5357|5337|0
1581668400000|2020-02-14 08:20:00|5358.8|5338.8|5358|5338|5359.7|5339.7|5357.9|5337.9|0
1581668700000|2020-02-14 08:25:00|5358.1|5338.1|5359.7|5339.7|5359.9|5339.9|5358.1|5338.1|0
1581669000000|2020-02-14 08:30:00|5359.8|5339.8|5361.8|5341.8|5362.7|5342.7|5359.7|5339.7|0
1581669300000|2020-02-14 08:35:00|5361.7|5341.7|5366|5346|5366|5346|5361.7|5341.7|0
1581669600000|2020-02-14 08:40:00|5366.1|5346.1|5366.8|5346.8|5367.1|5347.1|5360.7|5340.7|0
1581669900000|2020-02-14 08:45:00|5366.3|5346.3|5369.9|5349.9|5370.8|5350.8|5366.2|5346.2|0
1581670200000|2020-02-14 08:50:00|5370.3|5350.3|5366.4|5346.4|5371|5351|5365.7|5345.7|0
1581670500000|2020-02-14 08:55:00|5366.7|5346.7|5361.3|5341.3|5367.4|5347.4|5360.4|5340.4|0
1581670800000|2020-02-14 09:00:00|5361.2|5341.2|5350.7|5330.7|5361.2|5341.2|5350.7|5330.7|0
1581671100000|2020-02-14 09:05:00|5350.8|5330.8|5350.5|5330.5|5351.1|5331.1|5348.6|5328.6|0
1581671400000|2020-02-14 09:10:00|5350.6|5330.6|5352.4|5332.4|5352.6|5332.6|5347.9|5327.9|0
1581671700000|2020-02-14 09:15:00|5352.2|5332.2|5359.6|5339.6|5359.8|5339.8|5352|5332|0
1581672000000|2020-02-14 09:20:00|5359.5|5339.5|5358.2|5338.2|5360.5|5340.5|5357.6|5337.6|0
1581672300000|2020-02-14 09:25:00|5358.3|5338.3|5359|5339|5359|5339|5357.1|5337.1|0
1581672600000|2020-02-14 09:30:00|5358.8|5338.8|5361|5341|5361|5341|5358.7|5338.7|0
1581672900000|2020-02-14 09:35:00|5361.1|5341.1|5355.5|5335.5|5362.4|5342.4|5355.5|5335.5|0
1581673200000|2020-02-14 09:40:00|5355.4|5335.4|5355.3|5335.3|5357.5|5337.5|5354.2|5334.2|0
1581673500000|2020-02-14 09:45:00|5355.1|5335.1|5359.2|5339.2|5359.2|5339.2|5354|5334|0
1581673800000|2020-02-14 09:50:00|5359.5|5339.5|5363.7|5343.7|5363.8|5343.8|5358.9|5338.9|0
1581674100000|2020-02-14 09:55:00|5363.8|5343.8|5361.7|5341.7|5364.8|5344.8|5361.1|5341.1|0
1581674400000|2020-02-14 10:00:00|5361.5|5341.5|5356.9|5336.9|5361.5|5341.5|5356.5|5336.5|0
1581674700000|2020-02-14 10:05:00|5356.6|5336.6|5355.3|5335.3|5356.6|5336.6|5354.9|5334.9|0
1581675000000|2020-02-14 10:10:00|5355.2|5335.2|5356.7|5336.7|5357.7|5337.7|5353.5|5333.5|0
1581675300000|2020-02-14 10:15:00|5356.8|5336.8|5360.4|5340.4|5361.7|5341.7|5356.7|5336.7|0
1581675600000|2020-02-14 10:20:00|5360.5|5340.5|5365|5345|5365.2|5345.2|5360.4|5340.4|0
1581675900000|2020-02-14 10:25:00|5365.1|5345.1|5363.9|5343.9|5367.5|5347.5|5363.6|5343.6|0
1581676200000|2020-02-14 10:30:00|5363.7|5343.7|5368|5348|5369.4|5349.4|5363.7|5343.7|0
1581676500000|2020-02-14 10:35:00|5367.9|5347.9|5369.8|5349.8|5369.8|5349.8|5367.9|5347.9|0
1581676800000|2020-02-14 10:40:00|5369.7|5349.7|5373.1|5353.1|5373.1|5353.1|5369.2|5349.2|0
1581677100000|2020-02-14 10:45:00|5373|5353|5373.3|5353.3|5374.2|5354.2|5372.4|5352.4|0
1581677400000|2020-02-14 10:50:00|5373.5|5353.5|5372.7|5352.7|5373.5|5353.5|5372|5352|0
1581677700000|2020-02-14 10:55:00|5372.5|5352.5|5373.4|5353.4|5373.4|5353.4|5370.4|5350.4|0
1581678000000|2020-02-14 11:00:00|5373.5|5353.5|5368.8|5348.8|5373.5|5353.5|5368.8|5348.8|0
1581678300000|2020-02-14 11:05:00|5368.7|5348.7|5365|5345|5368.7|5348.7|5364.8|5344.8|0
1581678600000|2020-02-14 11:10:00|5365.1|5345.1|5367.6|5347.6|5367.9|5347.9|5363.3|5343.3|0
1581678900000|2020-02-14 11:15:00|5367.5|5347.5|5369.5|5349.5|5370.4|5350.4|5367.5|5347.5|0
1581679200000|2020-02-14 11:20:00|5369.4|5349.4|5369.4|5349.4|5369.5|5349.5|5368.7|5348.7|0
1581679500000|2020-02-14 11:25:00|5369.3|5349.3|5369.5|5349.5|5372|5352|5369.3|5349.3|0
1581679800000|2020-02-14 11:30:00|5369.7|5349.7|5369.5|5349.5|5370.9|5350.9|5368.9|5348.9|0
1581680100000|2020-02-14 11:35:00|5369.6|5349.6|5366.2|5346.2|5369.6|5349.6|5366.2|5346.2|0
1581680400000|2020-02-14 11:40:00|5366.3|5346.3|5367.7|5347.7|5367.9|5347.9|5366.3|5346.3|0
1581680700000|2020-02-14 11:45:00|5367.6|5347.6|5369.2|5349.2|5372.5|5352.5|5367.6|5347.6|0
1581681000000|2020-02-14 11:50:00|5368.9|5348.9|5366.6|5346.6|5369.1|5349.1|5366.6|5346.6|0
1581681300000|2020-02-14 11:55:00|5366.5|5346.5|5367.6|5347.6|5367.7|5347.7|5365.6|5345.6|0
1581681600000|2020-02-14 12:00:00|5367.5|5347.5|5368.8|5348.8|5368.8|5348.8|5367.5|5347.5|0
1581681900000|2020-02-14 12:05:00|5368.9|5348.9|5367.1|5347.1|5369.2|5349.2|5367.1|5347.1|0
1581682200000|2020-02-14 12:10:00|5366.5|5346.5|5365.8|5345.8|5366.7|5346.7|5364.7|5344.7|0
1581682500000|2020-02-14 12:15:00|5365.7|5345.7|5366.1|5346.1|5366.2|5346.2|5365.1|5345.1|0
1581682800000|2020-02-14 12:20:00|5366.2|5346.2|5361|5341|5367.1|5347.1|5361|5341|0
1581683100000|2020-02-14 12:25:00|5360.9|5340.9|5361.6|5341.6|5362.2|5342.2|5360.9|5340.9|0
1581683400000|2020-02-14 12:30:00|5361.7|5341.7|5363.1|5343.1|5363.7|5343.7|5361.3|5341.3|0
1581683700000|2020-02-14 12:35:00|5362.8|5342.8|5365.6|5345.6|5365.8|5345.8|5362.8|5342.8|0
1581684000000|2020-02-14 12:40:00|5365.5|5345.5|5368.3|5348.3|5368.5|5348.5|5364.8|5344.8|0
1581684300000|2020-02-14 12:45:00|5368.5|5348.5|5368.4|5348.4|5368.9|5348.9|5368|5348|0
1581684600000|2020-02-14 12:50:00|5368.3|5348.3|5365|5345|5368.3|5348.3|5365|5345|0
1581684900000|2020-02-14 12:55:00|5365.2|5345.2|5365.5|5345.5|5366|5346|5363.9|5343.9|0
1581685200000|2020-02-14 13:00:00|5365.4|5345.4|5364.3|5344.3|5365.5|5345.5|5364.1|5344.1|0
1581685500000|2020-02-14 13:05:00|5364.4|5344.4|5364.2|5344.2|5365.4|5345.4|5364.2|5344.2|0
1581685800000|2020-02-14 13:10:00|5363.7|5343.7|5361.7|5341.7|5363.9|5343.9|5361.6|5341.6|0
1581686100000|2020-02-14 13:15:00|5361.5|5341.5|5362.6|5342.6|5362.6|5342.6|5361|5341|0
1581686400000|2020-02-14 13:20:00|5362.5|5342.5|5362.8|5342.8|5362.8|5342.8|5362.4|5342.4|0
1581686700000|2020-02-14 13:25:00|5362.9|5342.9|5362.3|5342.3|5362.9|5342.9|5362.3|5342.3|0
1581687000000|2020-02-14 13:30:00|5359.8|5339.8|5359.7|5339.7|5361.6|5341.6|5358.9|5338.9|0
1581687300000|2020-02-14 13:35:00|5359.5|5339.5|5357.6|5337.6|5359.5|5339.5|5356.6|5336.6|0
1581687600000|2020-02-14 13:40:00|5357.5|5337.5|5354.5|5334.5|5357.5|5337.5|5354.5|5334.5|0
1581687900000|2020-02-14 13:45:00|5354.4|5334.4|5353.3|5333.3|5354.7|5334.7|5352.7|5332.7|0
1581688200000|2020-02-14 13:50:00|5353.1|5333.1|5353.6|5333.6|5353.6|5333.6|5351.2|5331.2|0
1581688500000|2020-02-14 13:55:00|5353.9|5333.9|5353.9|5333.9|5354.6|5334.6|5353.6|5333.6|0
1581688800000|2020-02-14 14:00:00|5354.2|5334.2|5354.6|5334.6|5355.1|5335.1|5354.1|5334.1|0
1581689100000|2020-02-14 14:05:00|5354.7|5334.7|5353.5|5333.5|5354.7|5334.7|5353.5|5333.5|0
1581689400000|2020-02-14 14:10:00|5353.6|5333.6|5352.5|5332.5|5354.2|5334.2|5351.8|5331.8|0
1581689700000|2020-02-14 14:15:00|5351.9|5331.9|5351.6|5331.6|5352.3|5332.3|5351.5|5331.5|0
1581690000000|2020-02-14 14:20:00|5351.7|5331.7|5348|5328|5352.6|5332.6|5347.6|5327.6|0
1581690300000|2020-02-14 14:25:00|5347.9|5327.9|5345.3|5325.3|5347.9|5327.9|5344.3|5324.3|0
1581690600000|2020-02-14 14:30:00|5345.6|5325.6|5345|5325|5346.7|5326.7|5343.7|5323.7|0
1581690900000|2020-02-14 14:35:00|5345.1|5325.1|5342.3|5322.3|5345.4|5325.4|5340.7|5320.7|0
1581691200000|2020-02-14 14:40:00|5342.4|5322.4|5344.6|5324.6|5344.6|5324.6|5341.7|5321.7|0
1581691500000|2020-02-14 14:45:00|5344.5|5324.5|5343.4|5323.4|5346.3|5326.3|5343.2|5323.2|0
1581691800000|2020-02-14 14:50:00|5343.7|5323.7|5342.2|5322.2|5344|5324|5341.9|5321.9|0
1581692100000|2020-02-14 14:55:00|5341.6|5321.6|5338.6|5318.6|5341.7|5321.7|5338.6|5318.6|0
1581692400000|2020-02-14 15:00:00|5338.2|5318.2|5331.7|5311.7|5338.9|5318.9|5331.7|5311.7|0
1581692700000|2020-02-14 15:05:00|5331.9|5311.9|5330.3|5310.3|5331.9|5311.9|5330.1|5310.1|0
1581693000000|2020-02-14 15:10:00|5330.5|5310.5|5334|5314|5334|5314|5330|5310|0
1581693300000|2020-02-14 15:15:00|5334.1|5314.1|5335.9|5315.9|5338|5318|5334.1|5314.1|0
1581693600000|2020-02-14 15:20:00|5335.8|5315.8|5333.7|5313.7|5335.9|5315.9|5333.4|5313.4|0
1581693900000|2020-02-14 15:25:00|5333.9|5313.9|5333.7|5313.7|5334.2|5314.2|5333|5313|0
1581694200000|2020-02-14 15:30:00|5333.8|5313.8|5335.7|5315.7|5335.7|5315.7|5333.6|5313.6|0
1581694500000|2020-02-14 15:35:00|5335.8|5315.8|5335|5315|5335.8|5315.8|5334.4|5314.4|0
1581694800000|2020-02-14 15:40:00|5335.2|5315.2|5334.9|5314.9|5335.3|5315.3|5334.8|5314.8|0
1581695100000|2020-02-14 15:45:00|5334.8|5314.8|5336.3|5316.3|5336.3|5316.3|5334.7|5314.7|0
1581695400000|2020-02-14 15:50:00|5336.1|5316.1|5335.6|5315.6|5336.1|5316.1|5334|5314|0
1581695700000|2020-02-14 15:55:00|5335.5|5315.5|5335.2|5315.2|5337.6|5317.6|5334.8|5314.8|0
1581696000000|2020-02-14 16:00:00|5335.3|5315.3|5335.5|5315.5|5335.5|5315.5|5333.3|5313.3|0
1581696300000|2020-02-14 16:05:00|5335.3|5315.3|5333.6|5313.6|5336.8|5316.8|5333.5|5313.5|0
1581696600000|2020-02-14 16:10:00|5333.5|5313.5|5332.4|5312.4|5333.5|5313.5|5332.2|5312.2|0
1581696900000|2020-02-14 16:15:00|5332.6|5312.6|5334.4|5314.4|5334.5|5314.5|5332.1|5312.1|0
1581697200000|2020-02-14 16:20:00|5334.5|5314.5|5334.1|5314.1|5334.8|5314.8|5333.2|5313.2|0
1581697500000|2020-02-14 16:25:00|5334|5314|5332.3|5312.3|5334.7|5314.7|5332.3|5312.3|0
1581697800000|2020-02-14 16:30:00|5348.9|5298.9|5348.9|5298.9|5351.4|5301.4|5348.8|5298.8|0
1581698100000|2020-02-14 16:35:00|5350.1|5300.1|5347.6|5297.6|5350.2|5300.2|5347.6|5297.6|0
1581698400000|2020-02-14 16:40:00|5347.7|5297.7|5347.6|5297.6|5348.9|5298.9|5347.6|5297.6|0
1581698700000|2020-02-14 16:45:00|5347.7|5297.7|5347.5|5297.5|5348.9|5298.9|5347.5|5297.5|0
1581699000000|2020-02-14 16:50:00|5347.4|5297.4|5347.5|5297.5|5347.5|5297.5|5347.4|5297.4|0
1581699300000|2020-02-14 16:55:00|5347.4|5297.4|5348.7|5298.7|5348.8|5298.8|5347.4|5297.4|0
1581699600000|2020-02-14 17:00:00|5348.3|5298.3|5347.4|5297.4|5348.8|5298.8|5347.4|5297.4|0
1581699900000|2020-02-14 17:05:00|5347.5|5297.5|5347.3|5297.3|5348.7|5298.7|5347.3|5297.3|0
1581700200000|2020-02-14 17:10:00|5347.4|5297.4|5347.3|5297.3|5347.4|5297.4|5347.3|5297.3|0
1581700500000|2020-02-14 17:15:00|5347.4|5297.4|5347.3|5297.3|5347.4|5297.4|5347.2|5297.2|0
1581700800000|2020-02-14 17:20:00|5347.2|5297.2|5345.9|5295.9|5347.2|5297.2|5344.6|5294.6|0
1581701100000|2020-02-14 17:25:00|5346|5296|5345.9|5295.9|5346|5296|5345.9|5295.9|0
1581701400000|2020-02-14 17:30:00|5346|5296|5346|5296|5346|5296|5345.9|5295.9|0
1581701700000|2020-02-14 17:35:00|5346.5|5296.5|5347.3|5297.3|5347.3|5297.3|5346.5|5296.5|0
1581702000000|2020-02-14 17:40:00|5347.2|5297.2|5345.9|5295.9|5347.2|5297.2|5345.9|5295.9|0
1581702300000|2020-02-14 17:45:00|5345.8|5295.8|5345.7|5295.7|5345.8|5295.8|5344.4|5294.4|0
1581702600000|2020-02-14 17:50:00|5344.4|5294.4|5344.4|5294.4|5344.4|5294.4|5343.1|5293.1|0
1581702900000|2020-02-14 17:55:00|5344.3|5294.3|5344.4|5294.4|5344.4|5294.4|5343|5293|0
1581703200000|2020-02-14 18:00:00|5344.5|5294.5|5345.9|5295.9|5346.7|5296.7|5343.3|5293.3|0
1581703500000|2020-02-14 18:05:00|5346|5296|5340.6|5290.6|5346|5296|5340.6|5290.6|0
1581703800000|2020-02-14 18:10:00|5340.7|5290.7|5342|5292|5342.1|5292.1|5340.6|5290.6|0
1581704100000|2020-02-14 18:15:00|5341.9|5291.9|5340.6|5290.6|5342|5292|5340.6|5290.6|0
1581704400000|2020-02-14 18:20:00|5340.5|5290.5|5340.7|5290.7|5341.9|5291.9|5339.3|5289.3|0
1581704700000|2020-02-14 18:25:00|5342|5292|5340.7|5290.7|5342|5292|5340.7|5290.7|0
1581705000000|2020-02-14 18:30:00|5340.6|5290.6|5342.1|5292.1|5342.1|5292.1|5339.3|5289.3|0
1581705300000|2020-02-14 18:35:00|5342|5292|5340.8|5290.8|5342.2|5292.2|5340.8|5290.8|0
1581705600000|2020-02-14 18:40:00|5341.3|5291.3|5340.8|5290.8|5342.1|5292.1|5340.8|5290.8|0
1581705900000|2020-02-14 18:45:00|5340.7|5290.7|5340.7|5290.7|5340.8|5290.8|5340.7|5290.7|0
1581706200000|2020-02-14 18:50:00|5340.8|5290.8|5339.4|5289.4|5340.8|5290.8|5339.4|5289.4|0
1581706500000|2020-02-14 18:55:00|5339.8|5289.8|5339.3|5289.3|5340.7|5290.7|5338|5288|0
1581706800000|2020-02-14 19:00:00|5339.4|5289.4|5340.8|5290.8|5340.8|5290.8|5339.3|5289.3|0
1581707100000|2020-02-14 19:05:00|5340.7|5290.7|5342.1|5292.1|5342.1|5292.1|5340.7|5290.7|0
1581707400000|2020-02-14 19:10:00|5342|5292|5340.7|5290.7|5342.1|5292.1|5340.6|5290.6|0
1581707700000|2020-02-14 19:15:00|5340.6|5290.6|5336.7|5286.7|5340.7|5290.7|5335.3|5285.3|0
1581708000000|2020-02-14 19:20:00|5336.8|5286.8|5339.4|5289.4|5339.4|5289.4|5336.8|5286.8|0
1581708300000|2020-02-14 19:25:00|5339.5|5289.5|5340.9|5290.9|5340.9|5290.9|5339.4|5289.4|0
1581708600000|2020-02-14 19:30:00|5340.8|5290.8|5342.2|5292.2|5342.3|5292.3|5339.5|5289.5|0
1581708900000|2020-02-14 19:35:00|5342.3|5292.3|5343.6|5293.6|5344.9|5294.9|5342.2|5292.2|0
1581709200000|2020-02-14 19:40:00|5343.5|5293.5|5342.2|5292.2|5343.5|5293.5|5342.1|5292.1|0
1581709500000|2020-02-14 19:45:00|5342.1|5292.1|5342.1|5292.1|5343.5|5293.5|5341.5|5291.5|0
1581709800000|2020-02-14 19:50:00|5341.7|5291.7|5340.8|5290.8|5342.1|5292.1|5340.8|5290.8|0
1581710100000|2020-02-14 19:55:00|5341.3|5291.3|5342.1|5292.1|5342.1|5292.1|5340.8|5290.8|0
1581710400000|2020-02-14 20:00:00|5341.7|5291.7|5340.8|5290.8|5342.2|5292.2|5340.8|5290.8|0
1581710700000|2020-02-14 20:05:00|5341.3|5291.3|5340.8|5290.8|5342.1|5292.1|5340.8|5290.8|0
1581711000000|2020-02-14 20:10:00|5341.3|5291.3|5340.7|5290.7|5342.2|5292.2|5339.3|5289.3|0
1581711300000|2020-02-14 20:15:00|5340.6|5290.6|5340.6|5290.6|5340.7|5290.7|5339.3|5289.3|0
1581711600000|2020-02-14 20:20:00|5340.7|5290.7|5343.4|5293.4|5343.4|5293.4|5340.6|5290.6|0
1581711900000|2020-02-14 20:25:00|5343.3|5293.3|5343.3|5293.3|5343.4|5293.4|5342|5292|0
1581712200000|2020-02-14 20:30:00|5342.9|5292.9|5346|5296|5346|5296|5342|5292|0
1581712500000|2020-02-14 20:35:00|5346.1|5296.1|5346.1|5296.1|5347.4|5297.4|5346.1|5296.1|0
1581712800000|2020-02-14 20:40:00|5346.5|5296.5|5346.1|5296.1|5347.4|5297.4|5346.1|5296.1|0
1581713100000|2020-02-14 20:45:00|5347.4|5297.4|5347.5|5297.5|5347.5|5297.5|5346.1|5296.1|0
1581713400000|2020-02-14 20:50:00|5348|5298|5347.6|5297.6|5348.9|5298.9|5347.5|5297.5|0
1581713700000|2020-02-14 20:55:00|5347.7|5297.7|5350.3|5300.3|5351.4|5301.4|5347.6|5297.6|0
1581714000000|2020-02-14 21:00:00|5350.7|5300.7|5351|5301|5351|5301|5349.6|5299.6|0
1581714300000|2020-02-14 21:05:00|5351.4|5301.4|5350.7|5300.7|5352.8|5302.8|5350.7|5300.7|0
1581714600000|2020-02-14 21:10:00|5351|5301|5352.6|5302.6|5353.3|5303.3|5350.7|5300.7|0
1581714900000|2020-02-14 21:15:00|5352.7|5302.7|5352.9|5302.9|5352.9|5302.9|5352.6|5302.6|0
1581715200000|2020-02-14 21:20:00|5352.8|5302.8|5352.8|5302.8|5352.8|5302.8|5352.7|5302.7|0
1581715500000|2020-02-14 21:25:00|5352.7|5302.7|5352.8|5302.8|5352.8|5302.8|5352.6|5302.6|0
1581715800000|2020-02-14 21:30:00|5352.7|5302.7|5352.9|5302.9|5353.3|5303.3|5352.2|5302.2|0
1581716100000|2020-02-14 21:35:00|5352.6|5302.6|5353.3|5303.3|5353.6|5303.6|5352.6|5302.6|0
1581716400000|2020-02-14 21:40:00|5352.9|5302.9|5354.3|5304.3|5354.3|5304.3|5352.9|5302.9|0
1581716700000|2020-02-14 21:45:00|5354|5304|5354|5304|5354.3|5304.3|5353.6|5303.6|0
1581717000000|2020-02-14 21:50:00|5354.1|5304.1|5354|5304|5354.3|5304.3|5353.6|5303.6|0
1581717300000|2020-02-14 21:55:00|5354.1|5304.1|5352.5|5302.5|5354.3|5304.3|5351.1|5301.1|0
1581894000000|2020-02-16 23:00:00|5361.9|5311.9|5361.9|5311.9|5362.6|5312.6|5360.5|5310.5|0
1581894300000|2020-02-16 23:05:00|5361.5|5311.5|5361.2|5311.2|5362.2|5312.2|5360.8|5310.8|0
1581894600000|2020-02-16 23:10:00|5360.5|5310.5|5361.2|5311.2|5361.2|5311.2|5360.1|5310.1|0
1581894900000|2020-02-16 23:15:00|5361.3|5311.3|5361.9|5311.9|5362.9|5312.9|5361.3|5311.3|0
1581895200000|2020-02-16 23:20:00|5361.7|5311.7|5361.2|5311.2|5361.7|5311.7|5360.1|5310.1|0
1581895500000|2020-02-16 23:25:00|5361|5311|5362.6|5312.6|5363.3|5313.3|5360.8|5310.8|0
1581895800000|2020-02-16 23:30:00|5362.2|5312.2|5362.6|5312.6|5362.9|5312.9|5361.9|5311.9|0
1581896100000|2020-02-16 23:35:00|5362.2|5312.2|5364|5314|5364|5314|5361.5|5311.5|0
1581896400000|2020-02-16 23:40:00|5363.7|5313.7|5362.9|5312.9|5364|5314|5362.2|5312.2|0
1581896700000|2020-02-16 23:45:00|5363.2|5313.2|5363.3|5313.3|5364.4|5314.4|5362.9|5312.9|0
1581897000000|2020-02-16 23:50:00|5363.2|5313.2|5362.2|5312.2|5363.7|5313.7|5361.9|5311.9|0
1581897300000|2020-02-16 23:55:00|5362.3|5312.3|5362.2|5312.2|5362.6|5312.6|5361.2|5311.2|0
1581897600000|2020-02-17 00:00:00|5362.1|5312.1|5360.5|5310.5|5362.6|5312.6|5360.5|5310.5|0
1581897900000|2020-02-17 00:05:00|5360.6|5310.6|5359|5309|5361.2|5311.2|5358.7|5308.7|0
1581898200000|2020-02-17 00:10:00|5359.1|5309.1|5357.4|5307.4|5360|5310|5357.3|5307.3|0
1581898500000|2020-02-17 00:15:00|5357.3|5307.3|5354.8|5304.8|5357.6|5307.6|5354.7|5304.7|0
1581898800000|2020-02-17 00:20:00|5354.9|5304.9|5351|5301|5354.9|5304.9|5351|5301|0
1581899100000|2020-02-17 00:25:00|5351.2|5301.2|5353.6|5303.6|5353.6|5303.6|5351.2|5301.2|0
1581899400000|2020-02-17 00:30:00|5353.1|5303.1|5353.6|5303.6|5354.2|5304.2|5352.3|5302.3|0
1581899700000|2020-02-17 00:35:00|5353.8|5303.8|5356.1|5306.1|5356.7|5306.7|5353.5|5303.5|0
1581900000000|2020-02-17 00:40:00|5355.9|5305.9|5356.7|5306.7|5357.4|5307.4|5354.8|5304.8|0
1581900300000|2020-02-17 00:45:00|5357|5307|5356.7|5306.7|5358.7|5308.7|5356.7|5306.7|0
1581900600000|2020-02-17 00:50:00|5356.4|5306.4|5354.7|5304.7|5356.4|5306.4|5353.4|5303.4|0
1581900900000|2020-02-17 00:55:00|5354.2|5304.2|5353.4|5303.4|5354.7|5304.7|5353.4|5303.4|0
1581901200000|2020-02-17 01:00:00|5353.9|5303.9|5353.4|5303.4|5354.7|5304.7|5353.4|5303.4|0
1581901500000|2020-02-17 01:05:00|5352.9|5302.9|5352.2|5302.2|5353.4|5303.4|5352.1|5302.1|0
1581901800000|2020-02-17 01:10:00|5352.1|5302.1|5354.7|5304.7|5356|5306|5352.1|5302.1|0
1581902100000|2020-02-17 01:15:00|5355.2|5305.2|5357.3|5307.3|5358.6|5308.6|5355.2|5305.2|0
1581902400000|2020-02-17 01:20:00|5357.6|5307.6|5358.6|5308.6|5358.6|5308.6|5357.3|5307.3|0
1581902700000|2020-02-17 01:25:00|5358.5|5308.5|5359.2|5309.2|5359.9|5309.9|5358.5|5308.5|0
1581903000000|2020-02-17 01:30:00|5359|5309|5361.3|5311.3|5361.3|5311.3|5358.6|5308.6|0
1581903300000|2020-02-17 01:35:00|5361.2|5311.2|5362.5|5312.5|5362.5|5312.5|5361.2|5311.2|0
1581903600000|2020-02-17 01:40:00|5362.6|5312.6|5365.1|5315.1|5365.2|5315.2|5362.5|5312.5|0
1581903900000|2020-02-17 01:45:00|5365.2|5315.2|5365.1|5315.1|5366.4|5316.4|5363.8|5313.8|0
1581904200000|2020-02-17 01:50:00|5365.2|5315.2|5365.1|5315.1|5367.7|5317.7|5365.1|5315.1|0
1581904500000|2020-02-17 01:55:00|5364.6|5314.6|5365.1|5315.1|5365.1|5315.1|5363.8|5313.8|0
1581904800000|2020-02-17 02:00:00|5364.9|5314.9|5365.1|5315.1|5365.1|5315.1|5363.8|5313.8|0
1581905100000|2020-02-17 02:05:00|5365.6|5315.6|5366.4|5316.4|5366.5|5316.5|5365.1|5315.1|0
1581905400000|2020-02-17 02:10:00|5366|5316|5365.2|5315.2|5366.4|5316.4|5365.1|5315.1|0
1581905700000|2020-02-17 02:15:00|5365.4|5315.4|5365.1|5315.1|5366.4|5316.4|5365.1|5315.1|0
1581906000000|2020-02-17 02:20:00|5365.3|5315.3|5365.1|5315.1|5366.4|5316.4|5365.1|5315.1|0
1581906300000|2020-02-17 02:25:00|5364.6|5314.6|5363.8|5313.8|5365.1|5315.1|5363.8|5313.8|0
1581906600000|2020-02-17 02:30:00|5364.3|5314.3|5363.8|5313.8|5365.1|5315.1|5363.8|5313.8|0
1581906900000|2020-02-17 02:35:00|5364.3|5314.3|5365.1|5315.1|5366.4|5316.4|5363.8|5313.8|0
1581907200000|2020-02-17 02:40:00|5365.2|5315.2|5365.2|5315.2|5365.2|5315.2|5365.1|5315.1|0
1581907500000|2020-02-17 02:45:00|5365.1|5315.1|5365.1|5315.1|5365.2|5315.2|5365.1|5315.1|0
1581907800000|2020-02-17 02:50:00|5365.2|5315.2|5365.2|5315.2|5366.4|5316.4|5365.1|5315.1|0
1581908100000|2020-02-17 02:55:00|5365.1|5315.1|5365.1|5315.1|5365.2|5315.2|5365.1|5315.1|0
1581908400000|2020-02-17 03:00:00|5365.2|5315.2|5365.1|5315.1|5365.2|5315.2|5363.9|5313.9|0
1581908700000|2020-02-17 03:05:00|5364.9|5314.9|5363.8|5313.8|5366.4|5316.4|5363.8|5313.8|0
1581909000000|2020-02-17 03:10:00|5363.6|5313.6|5362.5|5312.5|5363.8|5313.8|5362.5|5312.5|0
1581909300000|2020-02-17 03:15:00|5362.6|5312.6|5362.6|5312.6|5363.8|5313.8|5362.5|5312.5|0
1581909600000|2020-02-17 03:20:00|5362.5|5312.5|5363.8|5313.8|5363.9|5313.9|5362.5|5312.5|0
1581909900000|2020-02-17 03:25:00|5363.6|5313.6|5362.6|5312.6|5363.8|5313.8|5362.6|5312.6|0
1581910200000|2020-02-17 03:30:00|5363.8|5313.8|5362.6|5312.6|5363.8|5313.8|5362.5|5312.5|0
1581910500000|2020-02-17 03:35:00|5362.8|5312.8|5363.8|5313.8|5363.9|5313.9|5362.6|5312.6|0
1581910800000|2020-02-17 03:40:00|5363.4|5313.4|5362.6|5312.6|5363.4|5313.4|5362.5|5312.5|0
1581911400000|2020-02-17 03:50:00|5362.8|5312.8|5363.8|5313.8|5363.8|5313.8|5362.6|5312.6|0
1581911700000|2020-02-17 03:55:00|5363.6|5313.6|5363.8|5313.8|5363.8|5313.8|5362.5|5312.5|0
1581912000000|2020-02-17 04:00:00|5363.6|5313.6|5362.5|5312.5|5363.6|5313.6|5362.5|5312.5|0
1581912300000|2020-02-17 04:05:00|5362.6|5312.6|5360|5310|5362.6|5312.6|5360|5310|0
1581912600000|2020-02-17 04:10:00|5360.5|5310.5|5361.3|5311.3|5361.3|5311.3|5360|5310|0
1581912900000|2020-02-17 04:15:00|5360.8|5310.8|5360|5310|5361.3|5311.3|5360|5310|0
1581913500000|2020-02-17 04:25:00|5360.5|5310.5|5361.3|5311.3|5361.3|5311.3|5360|5310|0
1581914100000|2020-02-17 04:35:00|5361.7|5311.7|5361.3|5311.3|5362.6|5312.6|5361.3|5311.3|0
1581914700000|2020-02-17 04:45:00|5361.2|5311.2|5361.3|5311.3|5361.3|5311.3|5360|5310|0
1581915000000|2020-02-17 04:50:00|5361.2|5311.2|5361.3|5311.3|5361.3|5311.3|5361.2|5311.2|0
1581915300000|2020-02-17 04:55:00|5361.2|5311.2|5361.3|5311.3|5362.5|5312.5|5361.2|5311.2|0
1581915600000|2020-02-17 05:00:00|5361.2|5311.2|5362.6|5312.6|5362.6|5312.6|5361.2|5311.2|0
1581915900000|2020-02-17 05:05:00|5362.5|5312.5|5362.5|5312.5|5362.6|5312.6|5362.5|5312.5|0
1581916200000|2020-02-17 05:10:00|5362.6|5312.6|5363.9|5313.9|5363.9|5313.9|5362.5|5312.5|0
1581916500000|2020-02-17 05:15:00|5364.1|5314.1|5365.2|5315.2|5365.2|5315.2|5364.1|5314.1|0
1581916800000|2020-02-17 05:20:00|5365.1|5315.1|5363.9|5313.9|5365.2|5315.2|5363.9|5313.9|0
1581917100000|2020-02-17 05:25:00|5364.1|5314.1|5365.8|5315.8|5365.8|5315.8|5364.1|5314.1|0
1581917400000|2020-02-17 05:30:00|5366|5316|5363.9|5313.9|5366.5|5316.5|5363.9|5313.9|0
1581918000000|2020-02-17 05:40:00|5364.4|5314.4|5365.2|5315.2|5366.5|5316.5|5364.4|5314.4|0
1581918300000|2020-02-17 05:45:00|5365.7|5315.7|5365.2|5315.2|5366.5|5316.5|5365.2|5315.2|0
1581918600000|2020-02-17 05:50:00|5363.9|5313.9|5365.2|5315.2|5365.2|5315.2|5363.9|5313.9|0
1581918900000|2020-02-17 05:55:00|5365.7|5315.7|5365.2|5315.2|5366.5|5316.5|5363.9|5313.9|0
1581919200000|2020-02-17 06:00:00|5365|5315|5363.3|5313.3|5365|5315|5362.6|5312.6|0
1581919500000|2020-02-17 06:05:00|5363.5|5313.5|5365.2|5315.2|5365.2|5315.2|5362.6|5312.6|0
1581919800000|2020-02-17 06:10:00|5365.7|5315.7|5367.8|5317.8|5367.8|5317.8|5365.7|5315.7|0
1581920100000|2020-02-17 06:15:00|5367.6|5317.6|5369.2|5319.2|5370.5|5320.5|5366.5|5316.5|0
1581920400000|2020-02-17 06:20:00|5369.1|5319.1|5367.8|5317.8|5369.2|5319.2|5367.8|5317.8|0
1581920700000|2020-02-17 06:25:00|5367.6|5317.6|5369.1|5319.1|5369.1|5319.1|5366.5|5316.5|0
1581921000000|2020-02-17 06:30:00|5369|5319|5366.5|5316.5|5369|5319|5366.5|5316.5|0
1581921300000|2020-02-17 06:35:00|5366.4|5316.4|5366.5|5316.5|5367.8|5317.8|5366.4|5316.4|0
1581921600000|2020-02-17 06:40:00|5367|5317|5367.8|5317.8|5367.8|5317.8|5366.5|5316.5|0
1581921900000|2020-02-17 06:45:00|5367.6|5317.6|5365.8|5315.8|5367.8|5317.8|5365.2|5315.2|0
1581922200000|2020-02-17 06:50:00|5365.6|5315.6|5365.2|5315.2|5366.5|5316.5|5365.2|5315.2|0
1581922800000|2020-02-17 07:00:00|5365.7|5315.7|5362.7|5312.7|5366.5|5316.5|5362.6|5312.6|0
1581923100000|2020-02-17 07:05:00|5362.6|5312.6|5362.7|5312.7|5363.3|5313.3|5361.4|5311.4|0
1581923400000|2020-02-17 07:10:00|5362.5|5312.5|5361.4|5311.4|5362.7|5312.7|5361.4|5311.4|0
1581923700000|2020-02-17 07:15:00|5360.9|5310.9|5358.8|5308.8|5361.4|5311.4|5358.8|5308.8|0
1581924000000|2020-02-17 07:20:00|5359.3|5309.3|5358.8|5308.8|5360.1|5310.1|5358.8|5308.8|0
1581924300000|2020-02-17 07:25:00|5358.9|5308.9|5358.8|5308.8|5360.1|5310.1|5358.8|5308.8|0
1581924600000|2020-02-17 07:30:00|5359.3|5309.3|5360.1|5310.1|5360.1|5310.1|5358.8|5308.8|0
1581924900000|2020-02-17 07:35:00|5359.7|5309.7|5360.1|5310.1|5360.2|5310.2|5358.8|5308.8|0
1581925200000|2020-02-17 07:40:00|5359.7|5309.7|5360.1|5310.1|5360.1|5310.1|5358.8|5308.8|0
1581925500000|2020-02-17 07:45:00|5359.7|5309.7|5360.2|5310.2|5361.5|5311.5|5358.9|5308.9|0
1581925800000|2020-02-17 07:50:00|5359.7|5309.7|5360.2|5310.2|5360.2|5310.2|5358.9|5308.9|0
1581926100000|2020-02-17 07:55:00|5360.6|5310.6|5358.9|5308.9|5361.5|5311.5|5358.9|5308.9|0
1581926400000|2020-02-17 08:00:00|5359.1|5309.1|5356.3|5306.3|5360.2|5310.2|5356.3|5306.3|0
1581926700000|2020-02-17 08:05:00|5356.8|5306.8|5382.9|5362.9|5385|5365|5356.3|5306.3|0
1581927000000|2020-02-17 08:10:00|5383|5363|5392.2|5372.2|5392.9|5372.9|5382.2|5362.2|0
1581927300000|2020-02-17 08:15:00|5392.4|5372.4|5400.4|5380.4|5402.3|5382.3|5392.3|5372.3|0
1581927600000|2020-02-17 08:20:00|5400.5|5380.5|5398.6|5378.6|5400.6|5380.6|5397.6|5377.6|0
1581927900000|2020-02-17 08:25:00|5398.5|5378.5|5396.8|5376.8|5401.4|5381.4|5396.7|5376.7|0
1581928200000|2020-02-17 08:30:00|5396.3|5376.3|5402.3|5382.3|5402.3|5382.3|5395.4|5375.4|0
1581928500000|2020-02-17 08:35:00|5401.7|5381.7|5398.2|5378.2|5402.4|5382.4|5397.5|5377.5|0
1581928800000|2020-02-17 08:40:00|5398.9|5378.9|5399|5379|5400.4|5380.4|5396.9|5376.9|0
1581929100000|2020-02-17 08:45:00|5399.7|5379.7|5406.6|5386.6|5407.2|5387.2|5398.7|5378.7|0
1581929400000|2020-02-17 08:50:00|5406.5|5386.5|5406|5386|5409.2|5389.2|5405.2|5385.2|0
1581929700000|2020-02-17 08:55:00|5405.9|5385.9|5402.5|5382.5|5405.9|5385.9|5401.6|5381.6|0
1581930000000|2020-02-17 09:00:00|5402.6|5382.6|5397.3|5377.3|5402.6|5382.6|5395|5375|0
1581930300000|2020-02-17 09:05:00|5397.7|5377.7|5396.8|5376.8|5401.5|5381.5|5396.8|5376.8|0
1581930600000|2020-02-17 09:10:00|5397.1|5377.1|5398|5378|5399.1|5379.1|5396.8|5376.8|0
1581930900000|2020-02-17 09:15:00|5398.2|5378.2|5395.4|5375.4|5398.2|5378.2|5394.3|5374.3|0
1581931200000|2020-02-17 09:20:00|5396|5376|5390|5370|5396.1|5376.1|5389.6|5369.6|0
1581931500000|2020-02-17 09:25:00|5389.8|5369.8|5390|5370|5390.3|5370.3|5388|5368|0
1581931800000|2020-02-17 09:30:00|5389.7|5369.7|5390.3|5370.3|5390.3|5370.3|5388.3|5368.3|0
1581932100000|2020-02-17 09:35:00|5390.2|5370.2|5392.8|5372.8|5392.8|5372.8|5389.8|5369.8|0
1581932400000|2020-02-17 09:40:00|5392.9|5372.9|5394.3|5374.3|5394.6|5374.6|5392.7|5372.7|0
1581932700000|2020-02-17 09:45:00|5394.2|5374.2|5396.1|5376.1|5397.2|5377.2|5394.2|5374.2|0
1581933000000|2020-02-17 09:50:00|5396.4|5376.4|5396.7|5376.7|5396.8|5376.8|5395.5|5375.5|0
1581933300000|2020-02-17 09:55:00|5396.6|5376.6|5399.4|5379.4|5400|5380|5396.4|5376.4|0
1581933600000|2020-02-17 10:00:00|5399.5|5379.5|5399|5379|5400.1|5380.1|5398.5|5378.5|0
1581933900000|2020-02-17 10:05:00|5398.9|5378.9|5389.1|5369.1|5398.9|5378.9|5389|5369|0
1581934200000|2020-02-17 10:10:00|5389|5369|5388|5368|5389|5369|5387.4|5367.4|0
1581934500000|2020-02-17 10:15:00|5388.3|5368.3|5389.3|5369.3|5389.6|5369.6|5388.3|5368.3|0
1581934800000|2020-02-17 10:20:00|5389.2|5369.2|5389.2|5369.2|5389.8|5369.8|5388.4|5368.4|0
1581935100000|2020-02-17 10:25:00|5389.3|5369.3|5391.4|5371.4|5391.6|5371.6|5389.2|5369.2|0
1581935400000|2020-02-17 10:30:00|5391.2|5371.2|5392|5372|5392.1|5372.1|5388.2|5368.2|0
1581935700000|2020-02-17 10:35:00|5392.1|5372.1|5391.6|5371.6|5392.5|5372.5|5391.5|5371.5|0
1581936000000|2020-02-17 10:40:00|5391.4|5371.4|5392.6|5372.6|5392.6|5372.6|5390.4|5370.4|0
1581936300000|2020-02-17 10:45:00|5392.7|5372.7|5394.8|5374.8|5394.8|5374.8|5392.7|5372.7|0
1581936600000|2020-02-17 10:50:00|5394.6|5374.6|5395.1|5375.1|5395.4|5375.4|5394|5374|0
1581936900000|2020-02-17 10:55:00|5395.2|5375.2|5394.7|5374.7|5395.8|5375.8|5393.7|5373.7|0
1581937200000|2020-02-17 11:00:00|5394.6|5374.6|5394.1|5374.1|5395.9|5375.9|5393.7|5373.7|0
1581937500000|2020-02-17 11:05:00|5394|5374|5393.4|5373.4|5394.4|5374.4|5393.1|5373.1|0
1581937800000|2020-02-17 11:10:00|5393.5|5373.5|5391.1|5371.1|5393.5|5373.5|5390.9|5370.9|0
1581938100000|2020-02-17 11:15:00|5391|5371|5389|5369|5391|5371|5389|5369|0
1581938400000|2020-02-17 11:20:00|5389.2|5369.2|5388.2|5368.2|5389.5|5369.5|5388.1|5368.1|0
1581938700000|2020-02-17 11:25:00|5388.1|5368.1|5390.3|5370.3|5390.3|5370.3|5387.3|5367.3|0
1581939000000|2020-02-17 11:30:00|5390.7|5370.7|5390.3|5370.3|5390.9|5370.9|5390.2|5370.2|0
1581939300000|2020-02-17 11:35:00|5390.2|5370.2|5392|5372|5392.2|5372.2|5389.8|5369.8|0
1581939600000|2020-02-17 11:40:00|5391.9|5371.9|5389.7|5369.7|5391.9|5371.9|5389.6|5369.6|0
1581939900000|2020-02-17 11:45:00|5389.6|5369.6|5387.8|5367.8|5389.6|5369.6|5387.8|5367.8|0
1581940200000|2020-02-17 11:50:00|5387.6|5367.6|5389.9|5369.9|5389.9|5369.9|5385.5|5365.5|0
1581940500000|2020-02-17 11:55:00|5389.8|5369.8|5391|5371|5391|5371|5389.2|5369.2|0
1581940800000|2020-02-17 12:00:00|5391.1|5371.1|5392.2|5372.2|5392.2|5372.2|5389.8|5369.8|0
1581941100000|2020-02-17 12:05:00|5392.4|5372.4|5393.9|5373.9|5394.5|5374.5|5392.4|5372.4|0
1581941400000|2020-02-17 12:10:00|5393.8|5373.8|5395.2|5375.2|5395.3|5375.3|5392.9|5372.9|0
1581941700000|2020-02-17 12:15:00|5394.5|5374.5|5398.3|5378.3|5398.3|5378.3|5394.5|5374.5|0
1581942000000|2020-02-17 12:20:00|5398.6|5378.6|5401|5381|5401.2|5381.2|5398.5|5378.5|0
1581942300000|2020-02-17 12:25:00|5401.1|5381.1|5402.7|5382.7|5403.4|5383.4|5400.7|5380.7|0
1581942600000|2020-02-17 12:30:00|5402.9|5382.9|5402.5|5382.5|5403.8|5383.8|5402.2|5382.2|0
1581942900000|2020-02-17 12:35:00|5402.4|5382.4|5400.9|5380.9|5402.5|5382.5|5400.5|5380.5|0
1581943200000|2020-02-17 12:40:00|5400.8|5380.8|5400.3|5380.3|5401.2|5381.2|5400|5380|0
1581943500000|2020-02-17 12:45:00|5400.5|5380.5|5402.4|5382.4|5402.4|5382.4|5400.5|5380.5|0
1581943800000|2020-02-17 12:50:00|5402.3|5382.3|5405.6|5385.6|5407|5387|5401.3|5381.3|0
1581944100000|2020-02-17 12:55:00|5405.7|5385.7|5406.6|5386.6|5406.8|5386.8|5405.4|5385.4|0
1581944400000|2020-02-17 13:00:00|5406.8|5386.8|5409.3|5389.3|5409.3|5389.3|5406.5|5386.5|0
1581944700000|2020-02-17 13:05:00|5408.9|5388.9|5408|5388|5409.1|5389.1|5407.3|5387.3|0
1581945000000|2020-02-17 13:10:00|5407.8|5387.8|5407.9|5387.9|5408.1|5388.1|5406.7|5386.7|0
1581945300000|2020-02-17 13:15:00|5407.7|5387.7|5407.5|5387.5|5408.7|5388.7|5407.5|5387.5|0
1581945600000|2020-02-17 13:20:00|5407.7|5387.7|5407.5|5387.5|5408.5|5388.5|5407.1|5387.1|0
1581945900000|2020-02-17 13:25:00|5407.7|5387.7|5407.8|5387.8|5408.1|5388.1|5407.3|5387.3|0
1581946200000|2020-02-17 13:30:00|5407.7|5387.7|5404.9|5384.9|5408.7|5388.7|5404.9|5384.9|0
1581946500000|2020-02-17 13:35:00|5405.1|5385.1|5403.6|5383.6|5405.1|5385.1|5402.1|5382.1|0
1581946800000|2020-02-17 13:40:00|5403.5|5383.5|5405.5|5385.5|5405.8|5385.8|5403.5|5383.5|0
1581947100000|2020-02-17 13:45:00|5405.4|5385.4|5404.7|5384.7|5405.7|5385.7|5404.6|5384.6|0
1581947400000|2020-02-17 13:50:00|5404.9|5384.9|5401.6|5381.6|5404.9|5384.9|5400.6|5380.6|0
1581947700000|2020-02-17 13:55:00|5401.9|5381.9|5404.9|5384.9|5405.1|5385.1|5401.5|5381.5|0
1581948000000|2020-02-17 14:00:00|5404.7|5384.7|5404|5384|5406.5|5386.5|5404|5384|0
1581948300000|2020-02-17 14:05:00|5404.1|5384.1|5401.6|5381.6|5404.2|5384.2|5401.2|5381.2|0
1581948600000|2020-02-17 14:10:00|5401.4|5381.4|5399.6|5379.6|5402|5382|5399.4|5379.4|0
1581948900000|2020-02-17 14:15:00|5399.7|5379.7|5401.6|5381.6|5402.4|5382.4|5399.6|5379.6|0
1581949200000|2020-02-17 14:20:00|5401.7|5381.7|5401.1|5381.1|5401.9|5381.9|5400.9|5380.9|0
1581949500000|2020-02-17 14:25:00|5401.2|5381.2|5398.2|5378.2|5401.5|5381.5|5398.1|5378.1|0
1581949800000|2020-02-17 14:30:00|5398.3|5378.3|5400|5380|5400|5380|5396.7|5376.7|0
1581950100000|2020-02-17 14:35:00|5400.1|5380.1|5402.4|5382.4|5402.4|5382.4|5399.7|5379.7|0
1581950400000|2020-02-17 14:40:00|5402.5|5382.5|5401.5|5381.5|5404|5384|5401.3|5381.3|0
1581950700000|2020-02-17 14:45:00|5401.6|5381.6|5402.9|5382.9|5403.5|5383.5|5401|5381|0
1581951000000|2020-02-17 14:50:00|5402.7|5382.7|5402|5382|5402.8|5382.8|5401.4|5381.4|0
1581951300000|2020-02-17 14:55:00|5402.1|5382.1|5404.6|5384.6|5404.6|5384.6|5402.1|5382.1|0
1581951600000|2020-02-17 15:00:00|5404.7|5384.7|5404.2|5384.2|5404.7|5384.7|5402.9|5382.9|0
1581951900000|2020-02-17 15:05:00|5404.4|5384.4|5401.9|5381.9|5404.9|5384.9|5401.4|5381.4|0
1581952200000|2020-02-17 15:10:00|5402.1|5382.1|5405.1|5385.1|5405.1|5385.1|5402|5382|0
1581952500000|2020-02-17 15:15:00|5405|5385|5406.5|5386.5|5406.7|5386.7|5405|5385|0
1581952800000|2020-02-17 15:20:00|5406.6|5386.6|5405|5385|5406.9|5386.9|5404.6|5384.6|0
1581953100000|2020-02-17 15:25:00|5404.9|5384.9|5403.7|5383.7|5405.1|5385.1|5403.2|5383.2|0
1581953400000|2020-02-17 15:30:00|5403.8|5383.8|5404.3|5384.3|5405|5385|5402.5|5382.5|0
1581953700000|2020-02-17 15:35:00|5404.6|5384.6|5403.3|5383.3|5405.3|5385.3|5403|5383|0
1581954000000|2020-02-17 15:40:00|5402.7|5382.7|5406|5386|5406.2|5386.2|5402.7|5382.7|0
1581954300000|2020-02-17 15:45:00|5406.2|5386.2|5409.1|5389.1|5409.1|5389.1|5406.2|5386.2|0
1581954600000|2020-02-17 15:50:00|5409.3|5389.3|5410.9|5390.9|5411.1|5391.1|5409.3|5389.3|0
1581954900000|2020-02-17 15:55:00|5411.1|5391.1|5410.4|5390.4|5411.3|5391.3|5409.9|5389.9|0
1581955200000|2020-02-17 16:00:00|5410.9|5390.9|5409.8|5389.8|5411.8|5391.8|5409.6|5389.6|0
1581955500000|2020-02-17 16:05:00|5409.6|5389.6|5412.4|5392.4|5412.4|5392.4|5409.1|5389.1|0
1581955800000|2020-02-17 16:10:00|5412.6|5392.6|5412.7|5392.7|5413.5|5393.5|5412.6|5392.6|0
1581956100000|2020-02-17 16:15:00|5412.8|5392.8|5410.9|5390.9|5412.9|5392.9|5410|5390|0
1581956400000|2020-02-17 16:20:00|5411.4|5391.4|5410.6|5390.6|5411.9|5391.9|5410.6|5390.6|0
1581956700000|2020-02-17 16:25:00|5410.7|5390.7|5408.1|5388.1|5410.8|5390.8|5408|5388|0
1581957000000|2020-02-17 16:30:00|5424.2|5374.2|5421.7|5371.7|5424.2|5374.2|5421.7|5371.7|0
1581957300000|2020-02-17 16:35:00|5423|5373|5423|5373|5423|5373|5422.9|5372.9|0
1581958200000|2020-02-17 16:50:00|5422.9|5372.9|5422.9|5372.9|5422.9|5372.9|5422.9|5372.9|0
1581958500000|2020-02-17 16:55:00|5423|5373|5423|5373|5423|5373|5422.9|5372.9|0
1581958800000|2020-02-17 17:00:00|5424.3|5374.3|5423|5373|5424.3|5374.3|5423|5373|0
1581959100000|2020-02-17 17:05:00|5422.9|5372.9|5422.9|5372.9|5422.9|5372.9|5422.9|5372.9|0
1581960300000|2020-02-17 17:25:00|5422.7|5372.7|5421.6|5371.6|5422.7|5372.7|5421.6|5371.6|0
1581961500000|2020-02-17 17:45:00|5421.7|5371.7|5421.7|5371.7|5421.7|5371.7|5421.6|5371.6|0
1581961800000|2020-02-17 17:50:00|5421.6|5371.6|5421.7|5371.7|5421.7|5371.7|5421.6|5371.6|0
1581962100000|2020-02-17 17:55:00|5421.6|5371.6|5421.6|5371.6|5421.7|5371.7|5421.6|5371.6|0
1581963600000|2020-02-17 18:20:00|5421.7|5371.7|5421.7|5371.7|5421.7|5371.7|5421.7|5371.7|0
1581963900000|2020-02-17 18:25:00|5421.9|5371.9|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581964200000|2020-02-17 18:30:00|5421.9|5371.9|5422.3|5372.3|5422.9|5372.9|5421.7|5371.7|0
1581964500000|2020-02-17 18:35:00|5422.5|5372.5|5422.9|5372.9|5422.9|5372.9|5422.5|5372.5|0
1581965400000|2020-02-17 18:50:00|5422.7|5372.7|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581965700000|2020-02-17 18:55:00|5421.9|5371.9|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581966900000|2020-02-17 19:15:00|5421.6|5371.6|5421.6|5371.6|5421.6|5371.6|5421.6|5371.6|0
1581967500000|2020-02-17 19:25:00|5421.2|5371.2|5421|5371|5421.2|5371.2|5420.4|5370.4|0
1581967800000|2020-02-17 19:30:00|5421.2|5371.2|5421.6|5371.6|5421.6|5371.6|5420.4|5370.4|0
1581968400000|2020-02-17 19:40:00|5421.4|5371.4|5421.6|5371.6|5421.6|5371.6|5421|5371|0
1581968700000|2020-02-17 19:45:00|5421.7|5371.7|5421.6|5371.6|5421.7|5371.7|5421.6|5371.6|0
1581969300000|2020-02-17 19:55:00|5422.1|5372.1|5421.6|5371.6|5422.9|5372.9|5421.6|5371.6|0
1581970800000|2020-02-17 20:20:00|5421.7|5371.7|5421.7|5371.7|5421.7|5371.7|5421.7|5371.7|0
1581972300000|2020-02-17 20:45:00|5422.1|5372.1|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581972600000|2020-02-17 20:50:00|5421.9|5371.9|5421.7|5371.7|5422.9|5372.9|5421.7|5371.7|0
1581973500000|2020-02-17 21:05:00|5421.6|5371.6|5421.6|5371.6|5421.7|5371.7|5421.6|5371.6|0
1581973800000|2020-02-17 21:10:00|5421.2|5371.2|5419.9|5369.9|5421.2|5371.2|5419.9|5369.9|0
1581974100000|2020-02-17 21:15:00|5418.8|5368.8|5418.1|5368.1|5418.8|5368.8|5417.6|5367.6|0
1581974400000|2020-02-17 21:20:00|5418.5|5368.5|5418.5|5368.5|5418.5|5368.5|5418.5|5368.5|0
1581974700000|2020-02-17 21:25:00|5418.8|5368.8|5418.8|5368.8|5418.8|5368.8|5418.8|5368.8|0
1581975000000|2020-02-17 21:30:00|5418.9|5368.9|5418.9|5368.9|5418.9|5368.9|5418.9|5368.9|0
1581975300000|2020-02-17 21:35:00|5418.3|5368.3|5418.3|5368.3|5418.3|5368.3|5418.3|5368.3|0
1581975900000|2020-02-17 21:45:00|5418.1|5368.1|5417.9|5367.9|5418.1|5368.1|5417.9|5367.9|0
1581976500000|2020-02-17 21:55:00|5417.5|5367.5|5417.5|5367.5|5417.5|5367.5|5417.5|5367.5|0
1581976800000|2020-02-17 22:00:00|5416.9|5366.9|5416.5|5366.5|5416.9|5366.9|5416.5|5366.5|0
1581977700000|2020-02-17 22:15:00|5416.2|5366.2|5416.2|5366.2|5416.2|5366.2|5416.2|5366.2|0
1581979800000|2020-02-17 22:50:00|5416|5366|5414.8|5364.8|5416|5366|5414.8|5364.8|0
1581980100000|2020-02-17 22:55:00|5414.6|5364.6|5411.4|5361.4|5414.6|5364.6|5411.4|5361.4|0
1581980400000|2020-02-17 23:00:00|5410.2|5360.2|5402.3|5352.3|5410.2|5360.2|5399.5|5349.5|0
1581980700000|2020-02-17 23:05:00|5401.9|5351.9|5401.9|5351.9|5404.8|5354.8|5398.5|5348.5|0
1581981000000|2020-02-17 23:10:00|5402.2|5352.2|5401.5|5351.5|5403.2|5353.2|5399.6|5349.6|0
1581981300000|2020-02-17 23:15:00|5401.8|5351.8|5402.2|5352.2|5402.2|5352.2|5401.1|5351.1|0
1581981600000|2020-02-17 23:20:00|5402.3|5352.3|5400.8|5350.8|5403.2|5353.2|5399.9|5349.9|0
1581981900000|2020-02-17 23:25:00|5400.7|5350.7|5401.5|5351.5|5402.5|5352.5|5400.3|5350.3|0
1581982200000|2020-02-17 23:30:00|5401.8|5351.8|5404.3|5354.3|5404.7|5354.7|5401.8|5351.8|0
1581982500000|2020-02-17 23:35:00|5404.7|5354.7|5404|5354|5405|5355|5404|5354|0
1581982800000|2020-02-17 23:40:00|5404.3|5354.3|5406.1|5356.1|5406.1|5356.1|5404.3|5354.3|0
1581983100000|2020-02-17 23:45:00|5405.9|5355.9|5404|5354|5406.1|5356.1|5403.4|5353.4|0
1581983400000|2020-02-17 23:50:00|5404.1|5354.1|5405.4|5355.4|5406.1|5356.1|5403.6|5353.6|0
1581983700000|2020-02-17 23:55:00|5405|5355|5405|5355|5405.4|5355.4|5404|5354|0
1581984000000|2020-02-18 00:00:00|5405.4|5355.4|5403.2|5353.2|5405.4|5355.4|5403.2|5353.2|0
1581984300000|2020-02-18 00:05:00|5403.6|5353.6|5404.3|5354.3|5404.3|5354.3|5402.9|5352.9|0
1581984600000|2020-02-18 00:10:00|5404.2|5354.2|5402.3|5352.3|5405.4|5355.4|5402.3|5352.3|0
1581984900000|2020-02-18 00:15:00|5407.2|5357.2|5408.5|5358.5|5408.5|5358.5|5405.9|5355.9|0
1581985200000|2020-02-18 00:20:00|5408.4|5358.4|5406.5|5356.5|5408.5|5358.5|5405.8|5355.8|0
1581985500000|2020-02-18 00:25:00|5406.4|5356.4|5407.2|5357.2|5408.4|5358.4|5405.8|5355.8|0
1581985800000|2020-02-18 00:30:00|5407.1|5357.1|5409.7|5359.7|5409.8|5359.8|5407.1|5357.1|0
1581986100000|2020-02-18 00:35:00|5409.3|5359.3|5408.4|5358.4|5409.3|5359.3|5408.4|5358.4|0
1581986400000|2020-02-18 00:40:00|5408.2|5358.2|5407.1|5357.1|5408.4|5358.4|5405.8|5355.8|0
1581986700000|2020-02-18 00:45:00|5407.3|5357.3|5407|5357|5408.4|5358.4|5405.8|5355.8|0
1581987000000|2020-02-18 00:50:00|5407.1|5357.1|5408.4|5358.4|5408.4|5358.4|5407|5357|0
1581987300000|2020-02-18 00:55:00|5408.2|5358.2|5403.2|5353.2|5408.2|5358.2|5403.2|5353.2|0
1581987600000|2020-02-18 01:00:00|5403.1|5353.1|5401.9|5351.9|5404.6|5354.6|5401.9|5351.9|0
1581987900000|2020-02-18 01:05:00|5401.4|5351.4|5398|5348|5401.4|5351.4|5398|5348|0
1581988200000|2020-02-18 01:10:00|5398.2|5348.2|5399.2|5349.2|5400.6|5350.6|5398|5348|0
1581988500000|2020-02-18 01:15:00|5398.8|5348.8|5401.9|5351.9|5401.9|5351.9|5397.9|5347.9|0
1581988800000|2020-02-18 01:20:00|5402.2|5352.2|5400.6|5350.6|5403.2|5353.2|5399.3|5349.3|0
1581989100000|2020-02-18 01:25:00|5400.8|5350.8|5402|5352|5403.3|5353.3|5400.6|5350.6|0
1581989400000|2020-02-18 01:30:00|5402.4|5352.4|5401.9|5351.9|5403.3|5353.3|5400.6|5350.6|0
1581989700000|2020-02-18 01:35:00|5401.4|5351.4|5399.3|5349.3|5402|5352|5399.3|5349.3|0
1581990000000|2020-02-18 01:40:00|5399.6|5349.6|5400.6|5350.6|5401.9|5351.9|5399.3|5349.3|0
1581990300000|2020-02-18 01:45:00|5400.4|5350.4|5399.3|5349.3|5400.6|5350.6|5398|5348|0
1581990600000|2020-02-18 01:50:00|5399.2|5349.2|5401.9|5351.9|5401.9|5351.9|5398|5348|0
1581990900000|2020-02-18 01:55:00|5401.5|5351.5|5400.6|5350.6|5401.9|5351.9|5400.6|5350.6|0
1581991200000|2020-02-18 02:00:00|5400.1|5350.1|5403.9|5353.9|5404.5|5354.5|5399.3|5349.3|0
1581991500000|2020-02-18 02:05:00|5404.1|5354.1|5404.5|5354.5|5404.5|5354.5|5403.2|5353.2|0
1581991800000|2020-02-18 02:10:00|5404|5354|5403.2|5353.2|5404|5354|5401.9|5351.9|0
1581992100000|2020-02-18 02:15:00|5403|5353|5401.9|5351.9|5403.2|5353.2|5401.9|5351.9|0
1581992400000|2020-02-18 02:20:00|5402.1|5352.1|5401.9|5351.9|5403.2|5353.2|5401.9|5351.9|0
1581992700000|2020-02-18 02:25:00|5401.8|5351.8|5400.6|5350.6|5401.8|5351.8|5399.3|5349.3|0
1581993000000|2020-02-18 02:30:00|5400.1|5350.1|5398|5348|5400.6|5350.6|5397.9|5347.9|0
1581993300000|2020-02-18 02:35:00|5397.5|5347.5|5396.6|5346.6|5398|5348|5396.6|5346.6|0
1581993600000|2020-02-18 02:40:00|5396.7|5346.7|5396.7|5346.7|5398|5348|5395.4|5345.4|0
1581993900000|2020-02-18 02:45:00|5396.6|5346.6|5395.3|5345.3|5396.7|5346.7|5394|5344|0
1581994200000|2020-02-18 02:50:00|5395.4|5345.4|5393.9|5343.9|5396.6|5346.6|5393.9|5343.9|0
1581994500000|2020-02-18 02:55:00|5394|5344|5393.9|5343.9|5394|5344|5392.6|5342.6|0
1581994800000|2020-02-18 03:00:00|5394|5344|5395.3|5345.3|5395.3|5345.3|5392.6|5342.6|0
1581995100000|2020-02-18 03:05:00|5395.1|5345.1|5395.4|5345.4|5395.4|5345.4|5394|5344|0
1581995400000|2020-02-18 03:10:00|5395.3|5345.3|5396.6|5346.6|5396.6|5346.6|5395.3|5345.3|0
1581995700000|2020-02-18 03:15:00|5396.1|5346.1|5395.3|5345.3|5396.6|5346.6|5395.3|5345.3|0
1581996300000|2020-02-18 03:25:00|5395.4|5345.4|5396.7|5346.7|5396.7|5346.7|5395.4|5345.4|0
1581996600000|2020-02-18 03:30:00|5396.6|5346.6|5396.6|5346.6|5396.7|5346.7|5395.3|5345.3|0
1581996900000|2020-02-18 03:35:00|5396.4|5346.4|5394|5344|5396.6|5346.6|5394|5344|0
1581997200000|2020-02-18 03:40:00|5394.1|5344.1|5394|5344|5395.4|5345.4|5394|5344|0
1581997500000|2020-02-18 03:45:00|5394.1|5344.1|5394.1|5344.1|5394.1|5344.1|5394|5344|0
1581997800000|2020-02-18 03:50:00|5394.3|5344.3|5394.1|5344.1|5395.4|5345.4|5394|5344|0
1581998100000|2020-02-18 03:55:00|5394|5344|5393.4|5343.4|5394.1|5344.1|5392.8|5342.8|0
1581998400000|2020-02-18 04:00:00|5393.6|5343.6|5394.1|5344.1|5394.1|5344.1|5393.4|5343.4|0
1581998700000|2020-02-18 04:05:00|5394|5344|5394|5344|5394|5344|5392.7|5342.7|0
1581999000000|2020-02-18 04:10:00|5393.5|5343.5|5394|5344|5394|5344|5392.7|5342.7|0
1581999300000|2020-02-18 04:15:00|5393.8|5343.8|5395.4|5345.4|5395.4|5345.4|5392.7|5342.7|0
1581999600000|2020-02-18 04:20:00|5394.9|5344.9|5395.4|5345.4|5395.4|5345.4|5394.1|5344.1|0
1581999900000|2020-02-18 04:25:00|5394.9|5344.9|5394.7|5344.7|5395.4|5345.4|5394.1|5344.1|0
1582000200000|2020-02-18 04:30:00|5394.9|5344.9|5396.6|5346.6|5396.6|5346.6|5394.9|5344.9|0
1582000500000|2020-02-18 04:35:00|5396.7|5346.7|5396.6|5346.6|5396.7|5346.7|5396.6|5346.6|0
1582000800000|2020-02-18 04:40:00|5396.4|5346.4|5396.6|5346.6|5396.6|5346.6|5395.3|5345.3|0
1582001100000|2020-02-18 04:45:00|5396.7|5346.7|5398|5348|5398|5348|5396.7|5346.7|0
1582001400000|2020-02-18 04:50:00|5397.5|5347.5|5398|5348|5398|5348|5396.7|5346.7|0
1582001700000|2020-02-18 04:55:00|5398.1|5348.1|5398.1|5348.1|5398.1|5348.1|5396.7|5346.7|0
1582002000000|2020-02-18 05:00:00|5398|5348|5396.7|5346.7|5398|5348|5396|5346|0
1582002600000|2020-02-18 05:10:00|5397.2|5347.2|5396.7|5346.7|5398|5348|5395.5|5345.5|0
1582002900000|2020-02-18 05:15:00|5396.3|5346.3|5394.8|5344.8|5396.7|5346.7|5394.1|5344.1|0
1582003200000|2020-02-18 05:20:00|5395|5345|5394.1|5344.1|5395.4|5345.4|5394|5344|0
1582003500000|2020-02-18 05:25:00|5394|5344|5394.1|5344.1|5395.4|5345.4|5394|5344|0
1582003800000|2020-02-18 05:30:00|5394.6|5344.6|5394.1|5344.1|5395.4|5345.4|5394.1|5344.1|0
1582004100000|2020-02-18 05:35:00|5394.4|5344.4|5396.7|5346.7|5396.7|5346.7|5394.4|5344.4|0
1582004400000|2020-02-18 05:40:00|5396.3|5346.3|5395.5|5345.5|5396.3|5346.3|5395.4|5345.4|0
1582004700000|2020-02-18 05:45:00|5395.4|5345.4|5394.2|5344.2|5395.4|5345.4|5394.1|5344.1|0
1582005000000|2020-02-18 05:50:00|5394.6|5344.6|5394.2|5344.2|5395.5|5345.5|5394.1|5344.1|0
1582005300000|2020-02-18 05:55:00|5395.4|5345.4|5395.5|5345.5|5395.5|5345.5|5394.2|5344.2|0
1582005600000|2020-02-18 06:00:00|5395.4|5345.4|5395.4|5345.4|5395.5|5345.5|5394.2|5344.2|0
1582005900000|2020-02-18 06:05:00|5395.2|5345.2|5395.5|5345.5|5395.5|5345.5|5394.1|5344.1|0
1582006200000|2020-02-18 06:10:00|5395.9|5345.9|5396.1|5346.1|5398.1|5348.1|5395.4|5345.4|0
1582006500000|2020-02-18 06:15:00|5396.3|5346.3|5395.5|5345.5|5396.7|5346.7|5394.1|5344.1|0
1582006800000|2020-02-18 06:20:00|5395.4|5345.4|5395.4|5345.4|5396.1|5346.1|5395.4|5345.4|0
1582007100000|2020-02-18 06:25:00|5395|5345|5394.1|5344.1|5395|5345|5394.1|5344.1|0
1582007700000|2020-02-18 06:35:00|5394.5|5344.5|5396.6|5346.6|5396.7|5346.7|5394.5|5344.5|0
1582008000000|2020-02-18 06:40:00|5396.7|5346.7|5396.6|5346.6|5396.7|5346.7|5395.4|5345.4|0
1582008300000|2020-02-18 06:45:00|5396.7|5346.7|5395.4|5345.4|5396.7|5346.7|5395.4|5345.4|0
1582008600000|2020-02-18 06:50:00|5395.3|5345.3|5395.4|5345.4|5395.4|5345.4|5394|5344|0
1582008900000|2020-02-18 06:55:00|5394.9|5344.9|5395.3|5345.3|5395.3|5345.3|5392.7|5342.7|0
1582009200000|2020-02-18 07:00:00|5395.8|5345.8|5392.7|5342.7|5396.6|5346.6|5391.4|5341.4|0
1582009500000|2020-02-18 07:05:00|5392.5|5342.5|5394|5344|5395.3|5345.3|5390.1|5340.1|0
1582009800000|2020-02-18 07:10:00|5394.5|5344.5|5391.4|5341.4|5395.3|5345.3|5391.4|5341.4|0
1582010100000|2020-02-18 07:15:00|5391.3|5341.3|5391.4|5341.4|5391.4|5341.4|5387.5|5337.5|0
1582010400000|2020-02-18 07:20:00|5391|5341|5391.4|5341.4|5391.4|5341.4|5390.1|5340.1|0
1582010700000|2020-02-18 07:25:00|5391.6|5341.6|5387.5|5337.5|5392.7|5342.7|5387.5|5337.5|0
1582011000000|2020-02-18 07:30:00|5387.6|5337.6|5387.4|5337.4|5391.4|5341.4|5387.4|5337.4|0
1582011300000|2020-02-18 07:35:00|5388.7|5338.7|5387.4|5337.4|5388.7|5338.7|5387.4|5337.4|0
1582011600000|2020-02-18 07:40:00|5386.9|5336.9|5387.4|5337.4|5388.1|5338.1|5386.1|5336.1|0
1582011900000|2020-02-18 07:45:00|5386.9|5336.9|5387.4|5337.4|5388.7|5338.7|5386.1|5336.1|0
1582012200000|2020-02-18 07:50:00|5387.3|5337.3|5384.6|5334.6|5387.3|5337.3|5383.4|5333.4|0
1582012500000|2020-02-18 07:55:00|5385.1|5335.1|5385.9|5335.9|5387.3|5337.3|5384.6|5334.6|0
1582012800000|2020-02-18 08:00:00|5386|5336|5392.5|5342.5|5392.5|5342.5|5384.7|5334.7|0
1582013100000|2020-02-18 08:05:00|5392.1|5342.1|5389.1|5369.1|5392.5|5371|5385.3|5339.9|0
1582013400000|2020-02-18 08:10:00|5389|5369|5401.2|5381.2|5401.4|5381.4|5388.3|5368.3|0
1582013700000|2020-02-18 08:15:00|5401.3|5381.3|5403|5383|5404.3|5384.3|5400.3|5380.3|0
1582014000000|2020-02-18 08:20:00|5403.3|5383.3|5404.3|5384.3|5405|5385|5399.3|5379.3|0
1582014300000|2020-02-18 08:25:00|5405|5385|5400.5|5380.5|5409.4|5389.4|5400.5|5380.5|0
1582014600000|2020-02-18 08:30:00|5400.4|5380.4|5400|5380|5402.9|5382.9|5398.1|5378.1|0
1582014900000|2020-02-18 08:35:00|5399.7|5379.7|5397.9|5377.9|5400.3|5380.3|5397.5|5377.5|0
1582015200000|2020-02-18 08:40:00|5398|5378|5400.3|5380.3|5402.5|5382.5|5397.9|5377.9|0
1582015500000|2020-02-18 08:45:00|5400.2|5380.2|5397.2|5377.2|5401.4|5381.4|5397.2|5377.2|0
1582015800000|2020-02-18 08:50:00|5396.6|5376.6|5395.9|5375.9|5397.5|5377.5|5395.6|5375.6|0
1582016100000|2020-02-18 08:55:00|5396.2|5376.2|5399.2|5379.2|5399.2|5379.2|5396.2|5376.2|0
1582016400000|2020-02-18 09:00:00|5399.5|5379.5|5395.3|5375.3|5400.2|5380.2|5393.8|5373.8|0
1582016700000|2020-02-18 09:05:00|5395.4|5375.4|5396.3|5376.3|5397.4|5377.4|5395.3|5375.3|0
1582017000000|2020-02-18 09:10:00|5396.1|5376.1|5390.6|5370.6|5396.2|5376.2|5390.2|5370.2|0
1582017300000|2020-02-18 09:15:00|5390.9|5370.9|5391.3|5371.3|5392.4|5372.4|5390.9|5370.9|0
1582017600000|2020-02-18 09:20:00|5391.6|5371.6|5394.5|5374.5|5394.9|5374.9|5391.4|5371.4|0
1582017900000|2020-02-18 09:25:00|5394.7|5374.7|5396.6|5376.6|5400.1|5380.1|5394.7|5374.7|0
1582018200000|2020-02-18 09:30:00|5396.5|5376.5|5396.7|5376.7|5397.4|5377.4|5395.5|5375.5|0
1582018500000|2020-02-18 09:35:00|5396.6|5376.6|5396|5376|5397.3|5377.3|5395.2|5375.2|0
1582018800000|2020-02-18 09:40:00|5396.3|5376.3|5397.1|5377.1|5398.5|5378.5|5396.3|5376.3|0
1582019100000|2020-02-18 09:45:00|5396.9|5376.9|5394.3|5374.3|5397.4|5377.4|5394.3|5374.3|0
1582019400000|2020-02-18 09:50:00|5394.5|5374.5|5393.9|5373.9|5395.9|5375.9|5393.9|5373.9|0
1582019700000|2020-02-18 09:55:00|5394|5374|5395|5375|5395.5|5375.5|5393.3|5373.3|0
1582020000000|2020-02-18 10:00:00|5394.2|5374.2|5393.1|5373.1|5395.9|5375.9|5392.9|5372.9|0
1582020300000|2020-02-18 10:05:00|5393|5373|5397.2|5377.2|5397.2|5377.2|5392.9|5372.9|0
1582020600000|2020-02-18 10:10:00|5397.7|5377.7|5402.6|5382.6|5402.6|5382.6|5397.5|5377.5|0
1582020900000|2020-02-18 10:15:00|5402.5|5382.5|5404.7|5384.7|5405.6|5385.6|5402.4|5382.4|0
1582021200000|2020-02-18 10:20:00|5404.9|5384.9|5401.2|5381.2|5405.5|5385.5|5401.2|5381.2|0
1582021500000|2020-02-18 10:25:00|5401.1|5381.1|5398.2|5378.2|5401.4|5381.4|5398|5378|0
1582021800000|2020-02-18 10:30:00|5398.3|5378.3|5404|5384|5405.4|5385.4|5397.5|5377.5|0
1582022100000|2020-02-18 10:35:00|5404.1|5384.1|5405.8|5385.8|5406.6|5386.6|5403.9|5383.9|0
1582022400000|2020-02-18 10:40:00|5405.6|5385.6|5407.3|5387.3|5407.3|5387.3|5404.8|5384.8|0
1582022700000|2020-02-18 10:45:00|5407.4|5387.4|5402.1|5382.1|5407.5|5387.5|5402.1|5382.1|0
1582023000000|2020-02-18 10:50:00|5401.8|5381.8|5403.1|5383.1|5403.7|5383.7|5401.7|5381.7|0
1582023300000|2020-02-18 10:55:00|5403.2|5383.2|5401.1|5381.1|5404|5384|5401|5381|0
1582023600000|2020-02-18 11:00:00|5401.2|5381.2|5399.4|5379.4|5401.3|5381.3|5398.1|5378.1|0
1582023900000|2020-02-18 11:05:00|5399.6|5379.6|5398.6|5378.6|5400.1|5380.1|5398.3|5378.3|0
1582024200000|2020-02-18 11:10:00|5398.7|5378.7|5398.8|5378.8|5399.2|5379.2|5397.9|5377.9|0
1582024500000|2020-02-18 11:15:00|5399|5379|5400.2|5380.2|5400.2|5380.2|5397.3|5377.3|0
1582024800000|2020-02-18 11:20:00|5400.5|5380.5|5401.8|5381.8|5402.1|5382.1|5399|5379|0
1582025100000|2020-02-18 11:25:00|5401.6|5381.6|5403|5383|5403.1|5383.1|5401|5381|0
1582025400000|2020-02-18 11:30:00|5402.9|5382.9|5407.1|5387.1|5407.6|5387.6|5402.9|5382.9|0
1582025700000|2020-02-18 11:35:00|5406.9|5386.9|5407.5|5387.5|5408.6|5388.6|5405.6|5385.6|0
1582026000000|2020-02-18 11:40:00|5407.4|5387.4|5405.8|5385.8|5408|5388|5404.2|5384.2|0
1582026300000|2020-02-18 11:45:00|5405.9|5385.9|5407.4|5387.4|5407.9|5387.9|5405.2|5385.2|0
1582026600000|2020-02-18 11:50:00|5407.3|5387.3|5407.1|5387.1|5407.5|5387.5|5406.1|5386.1|0
1582026900000|2020-02-18 11:55:00|5407.2|5387.2|5404.4|5384.4|5407.2|5387.2|5403.8|5383.8|0
1582027200000|2020-02-18 12:00:00|5405.2|5385.2|5404.4|5384.4|5405.9|5385.9|5403.4|5383.4|0
1582027500000|2020-02-18 12:05:00|5404.3|5384.3|5402.4|5382.4|5404.8|5384.8|5402.4|5382.4|0
1582027800000|2020-02-18 12:10:00|5402.8|5382.8|5404.6|5384.6|5404.8|5384.8|5402.5|5382.5|0
1582028100000|2020-02-18 12:15:00|5404.7|5384.7|5407.2|5387.2|5407.6|5387.6|5404.5|5384.5|0
1582028400000|2020-02-18 12:20:00|5406.4|5386.4|5405.8|5385.8|5407.2|5387.2|5405.5|5385.5|0
1582028700000|2020-02-18 12:25:00|5405.4|5385.4|5406.1|5386.1|5407.5|5387.5|5405.3|5385.3|0
1582029000000|2020-02-18 12:30:00|5406.2|5386.2|5404.7|5384.7|5406.5|5386.5|5404.7|5384.7|0
1582029300000|2020-02-18 12:35:00|5404.6|5384.6|5398.8|5378.8|5404.6|5384.6|5398.5|5378.5|0
1582029600000|2020-02-18 12:40:00|5398.5|5378.5|5393.1|5373.1|5399|5379|5393.1|5373.1|0
1582029900000|2020-02-18 12:45:00|5393.4|5373.4|5389.6|5369.6|5393.4|5373.4|5389.6|5369.6|0
1582030200000|2020-02-18 12:50:00|5389.3|5369.3|5389.6|5369.6|5389.9|5369.9|5387.8|5367.8|0
1582030500000|2020-02-18 12:55:00|5389.8|5369.8|5391.7|5371.7|5392.3|5372.3|5389.8|5369.8|0
1582030800000|2020-02-18 13:00:00|5392.1|5372.1|5390.7|5370.7|5392.1|5372.1|5390.7|5370.7|0
1582031100000|2020-02-18 13:05:00|5390.6|5370.6|5392.6|5372.6|5393.6|5373.6|5390.5|5370.5|0
1582031400000|2020-02-18 13:10:00|5392.1|5372.1|5393.7|5373.7|5393.8|5373.8|5392|5372|0
1582031700000|2020-02-18 13:15:00|5393.6|5373.6|5397.5|5377.5|5398|5378|5393.6|5373.6|0
1582032000000|2020-02-18 13:20:00|5397.4|5377.4|5398.5|5378.5|5398.9|5378.9|5396.6|5376.6|0
1582032300000|2020-02-18 13:25:00|5398.6|5378.6|5395.6|5375.6|5398.7|5378.7|5394.8|5374.8|0
1582032600000|2020-02-18 13:30:00|5395.8|5375.8|5393.4|5373.4|5396.1|5376.1|5393.4|5373.4|0
1582032900000|2020-02-18 13:35:00|5394|5374|5398.1|5378.1|5398.1|5378.1|5394|5374|0
1582033200000|2020-02-18 13:40:00|5397.8|5377.8|5397.3|5377.3|5399|5379|5396.7|5376.7|0
1582033500000|2020-02-18 13:45:00|5397.2|5377.2|5397.9|5377.9|5398.1|5378.1|5396.4|5376.4|0
1582033800000|2020-02-18 13:50:00|5398.2|5378.2|5398.9|5378.9|5399.8|5379.8|5397.5|5377.5|0
1582034100000|2020-02-18 13:55:00|5398.6|5378.6|5399.3|5379.3|5399.5|5379.5|5398.1|5378.1|0
1582034400000|2020-02-18 14:00:00|5399.7|5379.7|5398.9|5378.9|5401|5381|5398.1|5378.1|0
1582034700000|2020-02-18 14:05:00|5398.8|5378.8|5401.8|5381.8|5402.1|5382.1|5398.8|5378.8|0
1582035000000|2020-02-18 14:10:00|5401.7|5381.7|5402.2|5382.2|5402.3|5382.3|5400.7|5380.7|0
1582035300000|2020-02-18 14:15:00|5402.1|5382.1|5406|5386|5406.6|5386.6|5402|5382|0
1582035600000|2020-02-18 14:20:00|5405.7|5385.7|5405.4|5385.4|5407.2|5387.2|5405.1|5385.1|0
1582035900000|2020-02-18 14:25:00|5405.1|5385.1|5404.8|5384.8|5405.9|5385.9|5403.8|5383.8|0
1582036200000|2020-02-18 14:30:00|5404.9|5384.9|5404.4|5384.4|5406.4|5386.4|5403.8|5383.8|0
1582036500000|2020-02-18 14:35:00|5404.8|5384.8|5408.8|5388.8|5409.4|5389.4|5404.4|5384.4|0
1582036800000|2020-02-18 14:40:00|5408.9|5388.9|5410.4|5390.4|5410.4|5390.4|5408|5388|0
1582037100000|2020-02-18 14:45:00|5410.2|5390.2|5406.7|5386.7|5411.7|5391.7|5406.7|5386.7|0
1582037400000|2020-02-18 14:50:00|5406.3|5386.3|5406.2|5386.2|5406.5|5386.5|5404.9|5384.9|0
1582037700000|2020-02-18 14:55:00|5406.4|5386.4|5404|5384|5406.9|5386.9|5403.1|5383.1|0
1582038000000|2020-02-18 15:00:00|5404.3|5384.3|5405.3|5385.3|5409.1|5389.1|5404.3|5384.3|0
1582038300000|2020-02-18 15:05:00|5405.2|5385.2|5405.9|5385.9|5407.1|5387.1|5403.8|5383.8|0
1582038600000|2020-02-18 15:10:00|5405.6|5385.6|5407.7|5387.7|5407.7|5387.7|5405.1|5385.1|0
1582038900000|2020-02-18 15:15:00|5407.5|5387.5|5405.7|5385.7|5407.8|5387.8|5404.7|5384.7|0
1582039200000|2020-02-18 15:20:00|5405.9|5385.9|5403.4|5383.4|5407.2|5387.2|5403.4|5383.4|0
1582039500000|2020-02-18 15:25:00|5403.3|5383.3|5400.4|5380.4|5403.7|5383.7|5400.4|5380.4|0
1582039800000|2020-02-18 15:30:00|5400.5|5380.5|5402.1|5382.1|5402.1|5382.1|5400.3|5380.3|0
1582040100000|2020-02-18 15:35:00|5402|5382|5403.9|5383.9|5403.9|5383.9|5401|5381|0
1582040400000|2020-02-18 15:40:00|5403.7|5383.7|5404.9|5384.9|5405|5385|5403.3|5383.3|0
1582040700000|2020-02-18 15:45:00|5405.3|5385.3|5403.1|5383.1|5407.2|5387.2|5403.1|5383.1|0
1582041000000|2020-02-18 15:50:00|5402.9|5382.9|5399.5|5379.5|5402.9|5382.9|5399|5379|0
1582041300000|2020-02-18 15:55:00|5399.1|5379.1|5399.3|5379.3|5399.6|5379.6|5397.7|5377.7|0
1582041600000|2020-02-18 16:00:00|5399.1|5379.1|5402.7|5382.7|5402.7|5382.7|5398.7|5378.7|0
1582041900000|2020-02-18 16:05:00|5402.6|5382.6|5404.9|5384.9|5404.9|5384.9|5401.9|5381.9|0
1582042200000|2020-02-18 16:10:00|5405.1|5385.1|5404.4|5384.4|5405.4|5385.4|5403.3|5383.3|0
1582042500000|2020-02-18 16:15:00|5404.3|5384.3|5404.8|5384.8|5405.9|5385.9|5403.9|5383.9|0
1582042800000|2020-02-18 16:20:00|5404.5|5384.5|5403.6|5383.6|5405|5385|5403.6|5383.6|0
1582043100000|2020-02-18 16:25:00|5403.7|5383.7|5401.7|5381.7|5404.1|5384.1|5401.7|5381.7|0
1582043400000|2020-02-18 16:30:00|5417.2|5367.2|5422.9|5372.9|5422.9|5372.9|5416.4|5366.4|0
1582043700000|2020-02-18 16:35:00|5423|5373|5421.5|5371.5|5423|5373|5420.3|5370.3|0
1582044000000|2020-02-18 16:40:00|5421.6|5371.6|5416.2|5366.2|5421.6|5371.6|5414.9|5364.9|0
1582044300000|2020-02-18 16:45:00|5415.8|5365.8|5416.3|5366.3|5417.7|5367.7|5414.9|5364.9|0
1582044600000|2020-02-18 16:50:00|5416.4|5366.4|5417.7|5367.7|5419.1|5369.1|5416.4|5366.4|0
1582044900000|2020-02-18 16:55:00|5417.6|5367.6|5415|5365|5417.7|5367.7|5414.9|5364.9|0
1582045200000|2020-02-18 17:00:00|5415.5|5365.5|5418.9|5368.9|5419|5369|5414.9|5364.9|0
1582045500000|2020-02-18 17:05:00|5418.5|5368.5|5419|5369|5420.3|5370.3|5417.6|5367.6|0
1582045800000|2020-02-18 17:10:00|5419.5|5369.5|5420.5|5370.5|5421.7|5371.7|5419.5|5369.5|0
1582046100000|2020-02-18 17:15:00|5420.4|5370.4|5420.5|5370.5|5421.8|5371.8|5420.4|5370.4|0
1582046400000|2020-02-18 17:20:00|5421.8|5371.8|5421.7|5371.7|5423.1|5373.1|5420.5|5370.5|0
1582046700000|2020-02-18 17:25:00|5421.2|5371.2|5423.1|5373.1|5423.1|5373.1|5420.4|5370.4|0
1582047000000|2020-02-18 17:30:00|5423.2|5373.2|5424.6|5374.6|5424.6|5374.6|5423.2|5373.2|0
1582047300000|2020-02-18 17:35:00|5424.5|5374.5|5425.9|5375.9|5425.9|5375.9|5424.5|5374.5|0
1582047600000|2020-02-18 17:40:00|5426|5376|5425.9|5375.9|5427.3|5377.3|5425.9|5375.9|0
1582047900000|2020-02-18 17:45:00|5427.2|5377.2|5425.9|5375.9|5427.2|5377.2|5425.8|5375.8|0
1582048200000|2020-02-18 17:50:00|5425.8|5375.8|5425.9|5375.9|5427.3|5377.3|5425.8|5375.8|0
1582048500000|2020-02-18 17:55:00|5426|5376|5425.9|5375.9|5426|5376|5425.9|5375.9|0
1582048800000|2020-02-18 18:00:00|5426|5376|5428.7|5378.7|5429.9|5379.9|5425.9|5375.9|0
1582049100000|2020-02-18 18:05:00|5429.1|5379.1|5430.1|5380.1|5430.1|5380.1|5428.7|5378.7|0
1582049400000|2020-02-18 18:10:00|5430|5380|5430|5380|5430.1|5380.1|5428.7|5378.7|0
1582049700000|2020-02-18 18:15:00|5429.9|5379.9|5430|5380|5430|5380|5428.6|5378.6|0
1582050000000|2020-02-18 18:20:00|5429.9|5379.9|5428.7|5378.7|5430|5380|5428.7|5378.7|0
1582050600000|2020-02-18 18:30:00|5428|5378|5427.4|5377.4|5428.8|5378.8|5427.3|5377.3|0
1582050900000|2020-02-18 18:35:00|5427.3|5377.3|5426|5376|5427.4|5377.4|5426|5376|0
1582051200000|2020-02-18 18:40:00|5426.5|5376.5|5426|5376|5427.4|5377.4|5426|5376|0
1582051500000|2020-02-18 18:45:00|5426.5|5376.5|5427.3|5377.3|5427.4|5377.4|5426|5376|0
1582051800000|2020-02-18 18:50:00|5426.8|5376.8|5424.6|5374.6|5427.3|5377.3|5424.6|5374.6|0
1582052100000|2020-02-18 18:55:00|5425.1|5375.1|5427.3|5377.3|5427.3|5377.3|5424.6|5374.6|0
1582052400000|2020-02-18 19:00:00|5427.2|5377.2|5427.2|5377.2|5427.3|5377.3|5425.9|5375.9|0
1582052700000|2020-02-18 19:05:00|5425.9|5375.9|5425.8|5375.8|5427.3|5377.3|5425.8|5375.8|0
1582053000000|2020-02-18 19:10:00|5426.1|5376.1|5427.1|5377.1|5427.1|5377.1|5425.8|5375.8|0
1582053300000|2020-02-18 19:15:00|5427.2|5377.2|5431.2|5381.2|5431.3|5381.3|5427.2|5377.2|0
1582053600000|2020-02-18 19:20:00|5431.3|5381.3|5432.8|5382.8|5432.8|5382.8|5429.9|5379.9|0
1582053900000|2020-02-18 19:25:00|5432.9|5382.9|5434.2|5384.2|5435.5|5385.5|5432.8|5382.8|0
1582054200000|2020-02-18 19:30:00|5433.7|5383.7|5434.1|5384.1|5434.2|5384.2|5432.8|5382.8|0
1582054500000|2020-02-18 19:35:00|5434|5384|5434.1|5384.1|5435.5|5385.5|5434|5384|0
1582054800000|2020-02-18 19:40:00|5434.6|5384.6|5435.5|5385.5|5436.9|5386.9|5434.1|5384.1|0
1582055100000|2020-02-18 19:45:00|5435.6|5385.6|5434.2|5384.2|5435.6|5385.6|5434.2|5384.2|0
1582055400000|2020-02-18 19:50:00|5434.7|5384.7|5434.2|5384.2|5435.5|5385.5|5434.1|5384.1|0
1582055700000|2020-02-18 19:55:00|5434.7|5384.7|5434.2|5384.2|5435.6|5385.6|5432.9|5382.9|0
1582056000000|2020-02-18 20:00:00|5434.7|5384.7|5434.3|5384.3|5435.6|5385.6|5432.9|5382.9|0
1582056300000|2020-02-18 20:05:00|5434.5|5384.5|5432.9|5382.9|5435.6|5385.6|5432.9|5382.9|0
1582056600000|2020-02-18 20:10:00|5433.4|5383.4|5435.7|5385.7|5435.7|5385.7|5433.4|5383.4|0
1582056900000|2020-02-18 20:15:00|5434.4|5384.4|5434.3|5384.3|5435.7|5385.7|5434.3|5384.3|0
1582057200000|2020-02-18 20:20:00|5434.2|5384.2|5434.3|5384.3|5434.3|5384.3|5432.9|5382.9|0
1582057500000|2020-02-18 20:25:00|5434.2|5384.2|5432.9|5382.9|5434.2|5384.2|5431.5|5381.5|0
1582057800000|2020-02-18 20:30:00|5432.8|5382.8|5431.5|5381.5|5432.9|5382.9|5431.5|5381.5|0
1582058100000|2020-02-18 20:35:00|5432.8|5382.8|5431.5|5381.5|5432.8|5382.8|5431.4|5381.4|0
1582058400000|2020-02-18 20:40:00|5431.4|5381.4|5431.6|5381.6|5431.6|5381.6|5430.1|5380.1|0
1582058700000|2020-02-18 20:45:00|5431.5|5381.5|5430.1|5380.1|5431.6|5381.6|5430.1|5380.1|0
1582059000000|2020-02-18 20:50:00|5430|5380|5431.4|5381.4|5431.5|5381.5|5428.7|5378.7|0
1582059300000|2020-02-18 20:55:00|5431.5|5381.5|5431.5|5381.5|5431.6|5381.6|5428.7|5378.7|0
1582059600000|2020-02-18 21:00:00|5431.6|5381.6|5432|5382|5432.9|5382.9|5431.5|5381.5|0
1582059900000|2020-02-18 21:05:00|5431.9|5381.9|5431.1|5381.1|5432|5382|5430.1|5380.1|0
1582060200000|2020-02-18 21:10:00|5431.2|5381.2|5430.9|5380.9|5432.7|5382.7|5429.4|5379.4|0
1582060500000|2020-02-18 21:15:00|5430.8|5380.8|5431.1|5381.1|5431.1|5381.1|5430.6|5380.6|0
1582060800000|2020-02-18 21:20:00|5431|5381|5431.1|5381.1|5431.3|5381.3|5430.9|5380.9|0
1582061100000|2020-02-18 21:25:00|5431.4|5381.4|5431.4|5381.4|5431.4|5381.4|5431.1|5381.1|0
1582061400000|2020-02-18 21:30:00|5431.3|5381.3|5432.4|5382.4|5432.4|5382.4|5431.3|5381.3|0
1582061700000|2020-02-18 21:35:00|5432.1|5382.1|5431.4|5381.4|5432.8|5382.8|5431.4|5381.4|0
1582062000000|2020-02-18 21:40:00|5431.7|5381.7|5430.3|5380.3|5431.7|5381.7|5429.9|5379.9|0
1582062300000|2020-02-18 21:45:00|5430.2|5380.2|5431.4|5381.4|5431.7|5381.7|5429.6|5379.6|0
1582062600000|2020-02-18 21:50:00|5431.7|5381.7|5432.8|5382.8|5432.8|5382.8|5431.4|5381.4|0
1582062900000|2020-02-18 21:55:00|5432.4|5382.4|5432.6|5382.6|5433.9|5383.9|5432.1|5382.1|0
1582063200000|2020-02-18 22:00:00|5432.9|5382.9|5432.6|5382.6|5432.9|5382.9|5432.3|5382.3|0
1582063500000|2020-02-18 22:05:00|5432.8|5382.8|5432.6|5382.6|5432.9|5382.9|5432.6|5382.6|0
1582063800000|2020-02-18 22:10:00|5432.8|5382.8|5432.8|5382.8|5432.8|5382.8|5432.8|5382.8|0
1582064100000|2020-02-18 22:15:00|5432.6|5382.6|5433.2|5383.2|5433.2|5383.2|5432.6|5382.6|0
1582064700000|2020-02-18 22:25:00|5433.3|5383.3|5433.2|5383.2|5433.3|5383.3|5433.2|5383.2|0
1582065000000|2020-02-18 22:30:00|5433.4|5383.4|5433.2|5383.2|5433.4|5383.4|5433.2|5383.2|0
1582065300000|2020-02-18 22:35:00|5433.4|5383.4|5433.4|5383.4|5433.4|5383.4|5433.4|5383.4|0
1582065600000|2020-02-18 22:40:00|5433.3|5383.3|5433.3|5383.3|5433.4|5383.4|5433.3|5383.3|0
1582065900000|2020-02-18 22:45:00|5433.2|5383.2|5433.2|5383.2|5433.3|5383.3|5433.2|5383.2|0
1582066200000|2020-02-18 22:50:00|5433.3|5383.3|5433.5|5383.5|5433.5|5383.5|5433.3|5383.3|0
1582066500000|2020-02-18 22:55:00|5433.7|5383.7|5434.3|5384.3|5434.3|5384.3|5433.5|5383.5|0
1582066800000|2020-02-18 23:00:00|5434.5|5384.5|5435.2|5385.2|5436.2|5386.2|5432.8|5382.8|0
1582067100000|2020-02-18 23:05:00|5435.5|5385.5|5434.8|5384.8|5435.5|5385.5|5434.8|5384.8|0
1582067400000|2020-02-18 23:10:00|5435.2|5385.2|5435.9|5385.9|5435.9|5385.9|5435.2|5385.2|0
1582067700000|2020-02-18 23:15:00|5435.5|5385.5|5436.2|5386.2|5436.6|5386.6|5435.5|5385.5|0
1582068000000|2020-02-18 23:20:00|5436|5386|5436.9|5386.9|5437.3|5387.3|5435.9|5385.9|0
1582068300000|2020-02-18 23:25:00|5436.6|5386.6|5437.3|5387.3|5437.3|5387.3|5436.6|5386.6|0
1582068600000|2020-02-18 23:30:00|5437.7|5387.7|5437.3|5387.3|5438|5388|5436.9|5386.9|0
1582068900000|2020-02-18 23:35:00|5436.9|5386.9|5436.9|5386.9|5437.3|5387.3|5436.6|5386.6|0
1582069200000|2020-02-18 23:40:00|5437.2|5387.2|5439.8|5389.8|5440.3|5390.3|5436.9|5386.9|0
1582069500000|2020-02-18 23:45:00|5439.9|5389.9|5439.8|5389.8|5440.5|5390.5|5439.4|5389.4|0
1582069800000|2020-02-18 23:50:00|5439.7|5389.7|5440.3|5390.3|5440.3|5390.3|5439.1|5389.1|0
1582070100000|2020-02-18 23:55:00|5440.4|5390.4|5443.9|5393.9|5443.9|5393.9|5440.4|5390.4|0
1582070400000|2020-02-19 00:00:00|5444|5394|5444.8|5394.8|5446.2|5396.2|5444|5394|0
1582070700000|2020-02-19 00:05:00|5445.1|5395.1|5442.2|5392.2|5445.5|5395.5|5441.8|5391.8|0
1582071000000|2020-02-19 00:10:00|5441.8|5391.8|5441.2|5391.2|5443.6|5393.6|5440.9|5390.9|0
1582071300000|2020-02-19 00:15:00|5442.7|5392.7|5441.3|5391.3|5444|5394|5441.3|5391.3|0
1582071600000|2020-02-19 00:20:00|5442|5392|5441.3|5391.3|5442.6|5392.6|5441.3|5391.3|0
1582071900000|2020-02-19 00:25:00|5442.6|5392.6|5444|5394|5444|5394|5441.3|5391.3|0
1582072200000|2020-02-19 00:30:00|5443.7|5393.7|5441.3|5391.3|5443.7|5393.7|5441.3|5391.3|0
1582072500000|2020-02-19 00:35:00|5441.4|5391.4|5444|5394|5444|5394|5441.3|5391.3|0
1582072800000|2020-02-19 00:40:00|5443.8|5393.8|5442.7|5392.7|5443.8|5393.8|5442.7|5392.7|0
1582073400000|2020-02-19 00:50:00|5442.6|5392.6|5442.6|5392.6|5442.6|5392.6|5442|5392|0
1582073700000|2020-02-19 00:55:00|5442.7|5392.7|5442.6|5392.6|5442.7|5392.7|5441.3|5391.3|0
1582074000000|2020-02-19 01:00:00|5442.1|5392.1|5440|5390|5442.1|5392.1|5440|5390|0
1582074300000|2020-02-19 01:05:00|5439.9|5389.9|5437.3|5387.3|5439.9|5389.9|5437.3|5387.3|0
1582074600000|2020-02-19 01:10:00|5437.4|5387.4|5436.1|5386.1|5437.4|5387.4|5436|5386|0
1582074900000|2020-02-19 01:15:00|5436.5|5386.5|5436|5386|5437.4|5387.4|5434.6|5384.6|0
1582075200000|2020-02-19 01:20:00|5436.1|5386.1|5434.8|5384.8|5437.4|5387.4|5434.7|5384.7|0
1582075500000|2020-02-19 01:25:00|5434.7|5384.7|5434.7|5384.7|5436.1|5386.1|5434.7|5384.7|0
1582075800000|2020-02-19 01:30:00|5435|5385|5437.4|5387.4|5438|5388|5434.7|5384.7|0
1582076100000|2020-02-19 01:35:00|5437.3|5387.3|5438.7|5388.7|5439.4|5389.4|5437.3|5387.3|0
1582076400000|2020-02-19 01:40:00|5438.5|5388.5|5440|5390|5440|5390|5438|5388|0
1582076700000|2020-02-19 01:45:00|5440.1|5390.1|5440.1|5390.1|5441.4|5391.4|5440|5390|0
1582077000000|2020-02-19 01:50:00|5440.6|5390.6|5441.4|5391.4|5441.4|5391.4|5440.1|5390.1|0
1582077300000|2020-02-19 01:55:00|5441.3|5391.3|5442.7|5392.7|5442.7|5392.7|5441.3|5391.3|0
1582077600000|2020-02-19 02:00:00|5442.6|5392.6|5442.7|5392.7|5443.3|5393.3|5442.6|5392.6|0
1582077900000|2020-02-19 02:05:00|5443.1|5393.1|5444|5394|5444|5394|5442.6|5392.6|0
1582078200000|2020-02-19 02:10:00|5444.1|5394.1|5445.4|5395.4|5445.4|5395.4|5444.1|5394.1|0
1582078500000|2020-02-19 02:15:00|5445.3|5395.3|5446.7|5396.7|5449.3|5399.3|5445.3|5395.3|0
1582078800000|2020-02-19 02:20:00|5446.9|5396.9|5446.7|5396.7|5448.7|5398.7|5446.7|5396.7|0
1582079100000|2020-02-19 02:25:00|5446.6|5396.6|5446.6|5396.6|5448|5398|5445.3|5395.3|0
1582079400000|2020-02-19 02:30:00|5446.4|5396.4|5446.6|5396.6|5446.7|5396.7|5445.3|5395.3|0
1582079700000|2020-02-19 02:35:00|5446.7|5396.7|5445.3|5395.3|5446.7|5396.7|5445.3|5395.3|0
1582080000000|2020-02-19 02:40:00|5445.8|5395.8|5445.3|5395.3|5446.6|5396.6|5445.3|5395.3|0
1582080300000|2020-02-19 02:45:00|5446|5396|5445.3|5395.3|5446.6|5396.6|5445.3|5395.3|0
1582080600000|2020-02-19 02:50:00|5444.8|5394.8|5444|5394|5444.8|5394.8|5444|5394|0
1582080900000|2020-02-19 02:55:00|5443.9|5393.9|5444|5394|5445.3|5395.3|5443.9|5393.9|0
1582081200000|2020-02-19 03:00:00|5444.3|5394.3|5445.3|5395.3|5445.3|5395.3|5444|5394|0
1582081500000|2020-02-19 03:05:00|5445.4|5395.4|5445.3|5395.3|5445.4|5395.4|5445.3|5395.3|0
1582081800000|2020-02-19 03:10:00|5445.4|5395.4|5448|5398|5448|5398|5445.3|5395.3|0
1582082100000|2020-02-19 03:15:00|5448.1|5398.1|5448|5398|5449.4|5399.4|5448|5398|0
1582082400000|2020-02-19 03:20:00|5448.1|5398.1|5449.4|5399.4|5449.4|5399.4|5448|5398|0
1582082700000|2020-02-19 03:25:00|5449.3|5399.3|5449.3|5399.3|5449.4|5399.4|5448|5398|0
1582083000000|2020-02-19 03:30:00|5448|5398|5448|5398|5449.3|5399.3|5448|5398|0
1582083600000|2020-02-19 03:40:00|5448.1|5398.1|5448|5398|5448.1|5398.1|5448|5398|0
1582083900000|2020-02-19 03:45:00|5447.5|5397.5|5448.1|5398.1|5448.1|5398.1|5446.7|5396.7|0
1582084200000|2020-02-19 03:50:00|5448|5398|5450.7|5400.7|5450.7|5400.7|5448|5398|0
1582084500000|2020-02-19 03:55:00|5450.6|5400.6|5450.6|5400.6|5450.7|5400.7|5450.6|5400.6|0
1582084800000|2020-02-19 04:00:00|5450.7|5400.7|5449.4|5399.4|5452|5402|5449.4|5399.4|0
1582085100000|2020-02-19 04:05:00|5449.8|5399.8|5450.7|5400.7|5451.3|5401.3|5449.8|5399.8|0
1582085400000|2020-02-19 04:10:00|5450.8|5400.8|5452|5402|5452|5402|5450.8|5400.8|0
1582085700000|2020-02-19 04:15:00|5450.7|5400.7|5452|5402|5452|5402|5450.7|5400.7|0
1582086000000|2020-02-19 04:20:00|5451.5|5401.5|5450.7|5400.7|5452|5402|5450.7|5400.7|0
1582086300000|2020-02-19 04:25:00|5450.9|5400.9|5450.7|5400.7|5452|5402|5450.7|5400.7|0
1582086600000|2020-02-19 04:30:00|5450.9|5400.9|5450.7|5400.7|5451.3|5401.3|5450.7|5400.7|0
1582086900000|2020-02-19 04:35:00|5450.6|5400.6|5450.6|5400.6|5450.6|5400.6|5450.6|5400.6|0
1582087200000|2020-02-19 04:40:00|5450.7|5400.7|5450.7|5400.7|5451.3|5401.3|5450.6|5400.6|0
1582087500000|2020-02-19 04:45:00|5450.6|5400.6|5450.6|5400.6|5450.6|5400.6|5450.6|5400.6|0
1582087800000|2020-02-19 04:50:00|5449.3|5399.3|5449.3|5399.3|5449.3|5399.3|5448|5398|0
1582088100000|2020-02-19 04:55:00|5449.2|5399.2|5448|5398|5449.3|5399.3|5447.9|5397.9|0
1582088400000|2020-02-19 05:00:00|5447.9|5397.9|5449.3|5399.3|5449.3|5399.3|5447.9|5397.9|0
1582088700000|2020-02-19 05:05:00|5449.5|5399.5|5449.3|5399.3|5449.9|5399.9|5449.3|5399.3|0
1582089000000|2020-02-19 05:10:00|5449.2|5399.2|5449.3|5399.3|5449.3|5399.3|5449.2|5399.2|0
1582089300000|2020-02-19 05:15:00|5449.2|5399.2|5447.9|5397.9|5449.3|5399.3|5447.9|5397.9|0
1582089600000|2020-02-19 05:20:00|5447.7|5397.7|5447.9|5397.9|5448|5398|5446.6|5396.6|0
1582089900000|2020-02-19 05:25:00|5448|5398|5447.9|5397.9|5448|5398|5446.7|5396.7|0
1582090200000|2020-02-19 05:30:00|5447.7|5397.7|5446.6|5396.6|5447.9|5397.9|5446.6|5396.6|0
1582090500000|2020-02-19 05:35:00|5446.7|5396.7|5448|5398|5448|5398|5446.6|5396.6|0
1582090800000|2020-02-19 05:40:00|5447.7|5397.7|5448|5398|5448|5398|5446.7|5396.7|0
1582091100000|2020-02-19 05:45:00|5447.9|5397.9|5448|5398|5448|5398|5446.6|5396.6|0
1582091400000|2020-02-19 05:50:00|5448.5|5398.5|5448|5398|5449.3|5399.3|5447.9|5397.9|0
1582091700000|2020-02-19 05:55:00|5448.2|5398.2|5447.9|5397.9|5448.7|5398.7|5447.9|5397.9|0
1582092000000|2020-02-19 06:00:00|5447.3|5397.3|5446.6|5396.6|5447.9|5397.9|5446.6|5396.6|0
1582092300000|2020-02-19 06:05:00|5447.1|5397.1|5446.6|5396.6|5447.9|5397.9|5446.6|5396.6|0
1582092600000|2020-02-19 06:10:00|5446.5|5396.5|5446.6|5396.6|5446.6|5396.6|5446.5|5396.5|0
1582092900000|2020-02-19 06:15:00|5446.5|5396.5|5446.6|5396.6|5446.6|5396.6|5445.3|5395.3|0
1582093200000|2020-02-19 06:20:00|5446.9|5396.9|5446.6|5396.6|5447.9|5397.9|5445.9|5395.9|0
1582093500000|2020-02-19 06:25:00|5446.9|5396.9|5447.9|5397.9|5447.9|5397.9|5446.6|5396.6|0
1582093800000|2020-02-19 06:30:00|5447.5|5397.5|5446.6|5396.6|5448|5398|5446.6|5396.6|0
1582094400000|2020-02-19 06:40:00|5446.7|5396.7|5445.3|5395.3|5446.7|5396.7|5445.3|5395.3|0
1582094700000|2020-02-19 06:45:00|5445.4|5395.4|5442.8|5392.8|5445.4|5395.4|5442.7|5392.7|0
1582095000000|2020-02-19 06:50:00|5442.7|5392.7|5444.1|5394.1|5444.1|5394.1|5442.7|5392.7|0
1582095300000|2020-02-19 06:55:00|5444.5|5394.5|5445.4|5395.4|5445.4|5395.4|5444.5|5394.5|0
1582095600000|2020-02-19 07:00:00|5445.1|5395.1|5445.3|5395.3|5445.3|5395.3|5442.7|5392.7|0
1582095900000|2020-02-19 07:05:00|5444|5394|5444.1|5394.1|5446.6|5396.6|5444|5394|0
1582096200000|2020-02-19 07:10:00|5444|5394|5442.8|5392.8|5445.4|5395.4|5442.7|5392.7|0
1582096500000|2020-02-19 07:15:00|5443.2|5393.2|5442.8|5392.8|5444.1|5394.1|5442.8|5392.8|0
1582096800000|2020-02-19 07:20:00|5441.5|5391.5|5444.1|5394.1|5445.4|5395.4|5441.5|5391.5|0
1582097100000|2020-02-19 07:25:00|5444.2|5394.2|5444.1|5394.1|5445.4|5395.4|5444.1|5394.1|0
1582097400000|2020-02-19 07:30:00|5444.6|5394.6|5446.8|5396.8|5448.1|5398.1|5444.1|5394.1|0
1582097700000|2020-02-19 07:35:00|5446.3|5396.3|5444.1|5394.1|5446.3|5396.3|5442.8|5392.8|0
1582098000000|2020-02-19 07:40:00|5443.7|5393.7|5444.1|5394.1|5444.1|5394.1|5442.8|5392.8|0
1582098300000|2020-02-19 07:45:00|5444.2|5394.2|5445.4|5395.4|5445.4|5395.4|5444.1|5394.1|0
1582098600000|2020-02-19 07:50:00|5445.5|5395.5|5446.7|5396.7|5448.1|5398.1|5445.4|5395.4|0
1582098900000|2020-02-19 07:55:00|5446.3|5396.3|5446.8|5396.8|5446.8|5396.8|5445.4|5395.4|0
1582099200000|2020-02-19 08:00:00|5446.3|5396.3|5442.7|5392.7|5449.3|5399.3|5441.4|5391.4|0
1582099500000|2020-02-19 08:05:00|5442.3|5392.3|5407.3|5387.3|5442.3|5394.2|5404.9|5384.9|0
1582099800000|2020-02-19 08:10:00|5406.1|5386.1|5406|5386|5406.7|5386.7|5399.8|5379.8|0
1582100100000|2020-02-19 08:15:00|5405.1|5385.1|5409.7|5389.7|5411.8|5391.8|5404.6|5384.6|0
1582100400000|2020-02-19 08:20:00|5409.6|5389.6|5415.6|5395.6|5415.6|5395.6|5409.4|5389.4|0
1582100700000|2020-02-19 08:25:00|5415.5|5395.5|5416|5396|5417.5|5397.5|5413.2|5393.2|0
1582101000000|2020-02-19 08:30:00|5416.3|5396.3|5415.1|5395.1|5416.4|5396.4|5413.7|5393.7|0
1582101300000|2020-02-19 08:35:00|5415|5395|5417.9|5397.9|5418.3|5398.3|5412.8|5392.8|0
1582101600000|2020-02-19 08:40:00|5418|5398|5420.8|5400.8|5421.2|5401.2|5418|5398|0
1582101900000|2020-02-19 08:45:00|5420.5|5400.5|5418.5|5398.5|5420.5|5400.5|5416|5396|0
1582102200000|2020-02-19 08:50:00|5418.2|5398.2|5421.3|5401.3|5421.9|5401.9|5418|5398|0
1582102500000|2020-02-19 08:55:00|5421.4|5401.4|5423.2|5403.2|5424|5404|5418.8|5398.8|0
1582102800000|2020-02-19 09:00:00|5423|5403|5425.9|5405.9|5425.9|5405.9|5420.5|5400.5|0
1582103100000|2020-02-19 09:05:00|5425.8|5405.8|5428.1|5408.1|5428.7|5408.7|5422.9|5402.9|0
1582103400000|2020-02-19 09:10:00|5428.2|5408.2|5429.5|5409.5|5429.9|5409.9|5427.6|5407.6|0
1582103700000|2020-02-19 09:15:00|5429.7|5409.7|5429|5409|5431.5|5411.5|5428|5408|0
1582104000000|2020-02-19 09:20:00|5429.7|5409.7|5429.5|5409.5|5431|5411|5429.5|5409.5|0
1582104300000|2020-02-19 09:25:00|5429.6|5409.6|5429.3|5409.3|5430.8|5410.8|5428.9|5408.9|0
1582104600000|2020-02-19 09:30:00|5428.7|5408.7|5429.2|5409.2|5430.9|5410.9|5428.3|5408.3|0
1582104900000|2020-02-19 09:35:00|5429.4|5409.4|5425.1|5405.1|5429.4|5409.4|5423.9|5403.9|0
1582105200000|2020-02-19 09:40:00|5424.3|5404.3|5423.8|5403.8|5425.6|5405.6|5423.2|5403.2|0
1582105500000|2020-02-19 09:45:00|5424.2|5404.2|5426.8|5406.8|5427.1|5407.1|5424.2|5404.2|0
1582105800000|2020-02-19 09:50:00|5426.7|5406.7|5429.5|5409.5|5434.7|5414.7|5426.7|5406.7|0
1582106100000|2020-02-19 09:55:00|5429.7|5409.7|5430.4|5410.4|5430.6|5410.6|5428.6|5408.6|0
1582106400000|2020-02-19 10:00:00|5430.6|5410.6|5428.5|5408.5|5431.4|5411.4|5428.5|5408.5|0
1582106700000|2020-02-19 10:05:00|5428.6|5408.6|5425.1|5405.1|5428.6|5408.6|5424|5404|0
1582107000000|2020-02-19 10:10:00|5425|5405|5426.4|5406.4|5426.4|5406.4|5424|5404|0
1582107300000|2020-02-19 10:15:00|5426.5|5406.5|5424.7|5404.7|5426.6|5406.6|5423.3|5403.3|0
1582107600000|2020-02-19 10:20:00|5424.4|5404.4|5426.4|5406.4|5426.8|5406.8|5423.7|5403.7|0
1582107900000|2020-02-19 10:25:00|5426.3|5406.3|5431.9|5411.9|5432.1|5412.1|5426.1|5406.1|0
1582108200000|2020-02-19 10:30:00|5431.8|5411.8|5433|5413|5433.9|5413.9|5431.5|5411.5|0
1582108500000|2020-02-19 10:35:00|5433.2|5413.2|5433.8|5413.8|5434.8|5414.8|5433|5413|0
1582108800000|2020-02-19 10:40:00|5434.2|5414.2|5432.9|5412.9|5436.4|5416.4|5432.9|5412.9|0
1582109100000|2020-02-19 10:45:00|5432.8|5412.8|5433.6|5413.6|5433.9|5413.9|5432.4|5412.4|0
1582109400000|2020-02-19 10:50:00|5433.5|5413.5|5430.1|5410.1|5433.6|5413.6|5429.8|5409.8|0
1582109700000|2020-02-19 10:55:00|5430.2|5410.2|5430.8|5410.8|5432.3|5412.3|5429.8|5409.8|0
1582110000000|2020-02-19 11:00:00|5430.7|5410.7|5428|5408|5430.7|5410.7|5428|5408|0
1582110300000|2020-02-19 11:05:00|5428.2|5408.2|5427.8|5407.8|5430|5410|5427.7|5407.7|0
1582110600000|2020-02-19 11:10:00|5427.7|5407.7|5430.3|5410.3|5431|5411|5427.5|5407.5|0
1582110900000|2020-02-19 11:15:00|5430.2|5410.2|5428.6|5408.6|5430.3|5410.3|5428.6|5408.6|0
1582111200000|2020-02-19 11:20:00|5428.7|5408.7|5427.6|5407.6|5428.9|5408.9|5427.1|5407.1|0
1582111500000|2020-02-19 11:25:00|5427.5|5407.5|5426.3|5406.3|5427.6|5407.6|5425.9|5405.9|0
1582111800000|2020-02-19 11:30:00|5426.1|5406.1|5423.9|5403.9|5426.2|5406.2|5423.8|5403.8|0
1582112100000|2020-02-19 11:35:00|5424.1|5404.1|5425.6|5405.6|5426.6|5406.6|5424.1|5404.1|0
1582112400000|2020-02-19 11:40:00|5425.5|5405.5|5424|5404|5425.7|5405.7|5423.4|5403.4|0
1582112700000|2020-02-19 11:45:00|5423.9|5403.9|5421.9|5401.9|5424.1|5404.1|5421.4|5401.4|0
1582113000000|2020-02-19 11:50:00|5422.3|5402.3|5428.1|5408.1|5428.7|5408.7|5422.3|5402.3|0
1582113300000|2020-02-19 11:55:00|5427.3|5407.3|5427.4|5407.4|5428.9|5408.9|5427|5407|0
1582113600000|2020-02-19 12:00:00|5427.1|5407.1|5426.5|5406.5|5427.1|5407.1|5426.3|5406.3|0
1582113900000|2020-02-19 12:05:00|5426.6|5406.6|5428.3|5408.3|5428.4|5408.4|5426.3|5406.3|0
1582114200000|2020-02-19 12:10:00|5428.8|5408.8|5427.4|5407.4|5428.9|5408.9|5427.1|5407.1|0
1582114500000|2020-02-19 12:15:00|5427.6|5407.6|5427.8|5407.8|5428|5408|5426.9|5406.9|0
1582114800000|2020-02-19 12:20:00|5427.7|5407.7|5426.9|5406.9|5427.8|5407.8|5426.3|5406.3|0
1582115100000|2020-02-19 12:25:00|5426.8|5406.8|5424.8|5404.8|5426.8|5406.8|5424.1|5404.1|0
1582115400000|2020-02-19 12:30:00|5424.7|5404.7|5425|5405|5425.4|5405.4|5424.5|5404.5|0
1582115700000|2020-02-19 12:35:00|5424.8|5404.8|5425.6|5405.6|5425.8|5405.8|5424.1|5404.1|0
1582116000000|2020-02-19 12:40:00|5425.7|5405.7|5426.1|5406.1|5428.3|5408.3|5425.4|5405.4|0
1582116300000|2020-02-19 12:45:00|5426.3|5406.3|5425.9|5405.9|5427.2|5407.2|5425.9|5405.9|0
1582116600000|2020-02-19 12:50:00|5425.8|5405.8|5427.6|5407.6|5427.6|5407.6|5425.8|5405.8|0
1582116900000|2020-02-19 12:55:00|5427.7|5407.7|5428.9|5408.9|5429.9|5409.9|5427.7|5407.7|0
1582117200000|2020-02-19 13:00:00|5429|5409|5426.9|5406.9|5429|5409|5426.5|5406.5|0
1582117500000|2020-02-19 13:05:00|5427.1|5407.1|5424.9|5404.9|5427.2|5407.2|5424.4|5404.4|0
1582117800000|2020-02-19 13:10:00|5424.8|5404.8|5425.8|5405.8|5427|5407|5424.5|5404.5|0
1582118100000|2020-02-19 13:15:00|5426.1|5406.1|5427.7|5407.7|5428.3|5408.3|5425.6|5405.6|0
1582118400000|2020-02-19 13:20:00|5427.2|5407.2|5427.4|5407.4|5428.9|5408.9|5426.2|5406.2|0
1582118700000|2020-02-19 13:25:00|5427.3|5407.3|5426.7|5406.7|5427.8|5407.8|5426.4|5406.4|0
1582119000000|2020-02-19 13:30:00|5428|5408|5427|5407|5428.1|5408.1|5426.7|5406.7|0
1582119300000|2020-02-19 13:35:00|5426.6|5406.6|5424.5|5404.5|5426.6|5406.6|5424.5|5404.5|0
1582119600000|2020-02-19 13:40:00|5424.4|5404.4|5424.8|5404.8|5425|5405|5423.8|5403.8|0
1582119900000|2020-02-19 13:45:00|5424.9|5404.9|5423.9|5403.9|5424.9|5404.9|5421.7|5401.7|0
1582120200000|2020-02-19 13:50:00|5424|5404|5426.5|5406.5|5426.5|5406.5|5423.3|5403.3|0
1582120500000|2020-02-19 13:55:00|5426.6|5406.6|5428.1|5408.1|5428.7|5408.7|5426.3|5406.3|0
1582120800000|2020-02-19 14:00:00|5428.8|5408.8|5431.5|5411.5|5432.3|5412.3|5428.4|5408.4|0
1582121100000|2020-02-19 14:05:00|5431.7|5411.7|5432.8|5412.8|5432.8|5412.8|5431.2|5411.2|0
1582121400000|2020-02-19 14:10:00|5433.2|5413.2|5433.3|5413.3|5434.7|5414.7|5432.4|5412.4|0
1582121700000|2020-02-19 14:15:00|5433.6|5413.6|5435.5|5415.5|5435.5|5415.5|5433|5413|0
1582122000000|2020-02-19 14:20:00|5435.6|5415.6|5435.5|5415.5|5435.9|5415.9|5434|5414|0
1582122300000|2020-02-19 14:25:00|5435.4|5415.4|5435.7|5415.7|5435.9|5415.9|5434.7|5414.7|0
1582122600000|2020-02-19 14:30:00|5435.8|5415.8|5436.2|5416.2|5436.5|5416.5|5433.5|5413.5|0
1582122900000|2020-02-19 14:35:00|5436|5416|5437.6|5417.6|5438.6|5418.6|5436|5416|0
1582123200000|2020-02-19 14:40:00|5437.5|5417.5|5440.5|5420.5|5441.2|5421.2|5437.5|5417.5|0
1582123500000|2020-02-19 14:45:00|5440.6|5420.6|5441.2|5421.2|5441.4|5421.4|5438|5418|0
1582123800000|2020-02-19 14:50:00|5441.5|5421.5|5442.4|5422.4|5443.3|5423.3|5441.2|5421.2|0
1582124100000|2020-02-19 14:55:00|5442.2|5422.2|5442.1|5422.1|5443.5|5423.5|5441.7|5421.7|0
1582124400000|2020-02-19 15:00:00|5441.9|5421.9|5437.8|5417.8|5442.1|5422.1|5437.3|5417.3|0
1582124700000|2020-02-19 15:05:00|5437.7|5417.7|5435.3|5415.3|5438.2|5418.2|5434.4|5414.4|0
1582125000000|2020-02-19 15:10:00|5435.4|5415.4|5438.4|5418.4|5438.5|5418.5|5433.6|5413.6|0
1582125300000|2020-02-19 15:15:00|5438.1|5418.1|5439.4|5419.4|5439.5|5419.5|5437.2|5417.2|0
1582125600000|2020-02-19 15:20:00|5439.5|5419.5|5441.5|5421.5|5441.5|5421.5|5439.4|5419.4|0
1582125900000|2020-02-19 15:25:00|5441.3|5421.3|5438.6|5418.6|5441.4|5421.4|5438.5|5418.5|0
1582126200000|2020-02-19 15:30:00|5438.3|5418.3|5442.1|5422.1|5442.2|5422.2|5437.7|5417.7|0
1582126500000|2020-02-19 15:35:00|5442|5422|5446.6|5426.6|5446.9|5426.9|5442|5422|0
1582126800000|2020-02-19 15:40:00|5446.4|5426.4|5443.1|5423.1|5446.5|5426.5|5443.1|5423.1|0
1582127100000|2020-02-19 15:45:00|5442.6|5422.6|5444.7|5424.7|5444.7|5424.7|5440.6|5420.6|0
1582127400000|2020-02-19 15:50:00|5444.3|5424.3|5444.7|5424.7|5445.2|5425.2|5442.3|5422.3|0
1582127700000|2020-02-19 15:55:00|5445|5425|5448.7|5428.7|5448.7|5428.7|5444.9|5424.9|0
1582128000000|2020-02-19 16:00:00|5448.8|5428.8|5449|5429|5449.3|5429.3|5448.2|5428.2|0
1582128300000|2020-02-19 16:05:00|5448.9|5428.9|5449.5|5429.5|5450.2|5430.2|5447.1|5427.1|0
1582128600000|2020-02-19 16:10:00|5449.6|5429.6|5444.5|5424.5|5449.9|5429.9|5444.5|5424.5|0
1582128900000|2020-02-19 16:15:00|5444.4|5424.4|5439.3|5419.3|5444.8|5424.8|5439.3|5419.3|0
1582129200000|2020-02-19 16:20:00|5439.2|5419.2|5440.9|5420.9|5442|5422|5438.8|5418.8|0
1582129500000|2020-02-19 16:25:00|5441|5421|5441.3|5421.3|5442.2|5422.2|5437.8|5417.8|0
1582129800000|2020-02-19 16:30:00|5454.3|5404.3|5456.1|5406.1|5456.1|5406.1|5452.2|5402.2|0
1582130100000|2020-02-19 16:35:00|5455.6|5405.6|5454.8|5404.8|5456.2|5406.2|5454.8|5404.8|0
1582130400000|2020-02-19 16:40:00|5454.9|5404.9|5450.9|5400.9|5456.1|5406.1|5450.9|5400.9|0
1582130700000|2020-02-19 16:45:00|5451|5401|5453.5|5403.5|5453.5|5403.5|5451|5401|0
1582131000000|2020-02-19 16:50:00|5453.6|5403.6|5453.5|5403.5|5453.6|5403.6|5453.5|5403.5|0
1582131300000|2020-02-19 16:55:00|5453.4|5403.4|5453.5|5403.5|5453.5|5403.5|5453.4|5403.4|0
1582131600000|2020-02-19 17:00:00|5453|5403|5450.9|5400.9|5453|5403|5450.9|5400.9|0
1582131900000|2020-02-19 17:05:00|5451.3|5401.3|5452.2|5402.2|5453.5|5403.5|5451.3|5401.3|0
1582132200000|2020-02-19 17:10:00|5452.1|5402.1|5453.5|5403.5|5454.8|5404.8|5452.1|5402.1|0
1582132500000|2020-02-19 17:15:00|5454|5404|5454.9|5404.9|5456.2|5406.2|5454|5404|0
1582132800000|2020-02-19 17:20:00|5454.4|5404.4|5454.9|5404.9|5454.9|5404.9|5453.6|5403.6|0
1582133100000|2020-02-19 17:25:00|5454.5|5404.5|5452.3|5402.3|5454.9|5404.9|5452.3|5402.3|0
1582133400000|2020-02-19 17:30:00|5452.2|5402.2|5453.6|5403.6|5453.6|5403.6|5452.2|5402.2|0
1582134300000|2020-02-19 17:45:00|5453.2|5403.2|5455|5405|5455|5405|5452.3|5402.3|0
1582134600000|2020-02-19 17:50:00|5454.9|5404.9|5453.6|5403.6|5455|5405|5453.6|5403.6|0
1582134900000|2020-02-19 17:55:00|5454.9|5404.9|5453.6|5403.6|5454.9|5404.9|5453.6|5403.6|0
1582135200000|2020-02-19 18:00:00|5454.9|5404.9|5454.9|5404.9|5454.9|5404.9|5453.6|5403.6|0
1582135500000|2020-02-19 18:05:00|5453.6|5403.6|5453.6|5403.6|5453.6|5403.6|5453.6|5403.6|0
1582135800000|2020-02-19 18:10:00|5453.5|5403.5|5453.6|5403.6|5453.6|5403.6|5453.5|5403.5|0
1582136100000|2020-02-19 18:15:00|5453.5|5403.5|5453.6|5403.6|5453.6|5403.6|5453.5|5403.5|0
1582136400000|2020-02-19 18:20:00|5453.5|5403.5|5453.5|5403.5|5453.6|5403.6|5452.3|5402.3|0
1582136700000|2020-02-19 18:25:00|5453.6|5403.6|5454.9|5404.9|5454.9|5404.9|5453.6|5403.6|0
1582137000000|2020-02-19 18:30:00|5454.8|5404.8|5454.8|5404.8|5454.9|5404.9|5453.5|5403.5|0
1582137300000|2020-02-19 18:35:00|5454.9|5404.9|5453.5|5403.5|5454.9|5404.9|5453.5|5403.5|0
1582137900000|2020-02-19 18:45:00|5453.6|5403.6|5453.5|5403.5|5454.9|5404.9|5453.5|5403.5|0
1582138200000|2020-02-19 18:50:00|5453.6|5403.6|5453.5|5403.5|5453.6|5403.6|5453.5|5403.5|0
1582138500000|2020-02-19 18:55:00|5452.2|5402.2|5450.9|5400.9|5453.5|5403.5|5449.7|5399.7|0
1582138800000|2020-02-19 19:00:00|5451|5401|5452.2|5402.2|5452.3|5402.3|5449.5|5399.5|0
1582139100000|2020-02-19 19:05:00|5452.3|5402.3|5452.4|5402.4|5453.6|5403.6|5452.3|5402.3|0
1582139400000|2020-02-19 19:10:00|5452.3|5402.3|5453.6|5403.6|5453.6|5403.6|5452.3|5402.3|0
1582139700000|2020-02-19 19:15:00|5453.7|5403.7|5453.6|5403.6|5453.7|5403.7|5453.6|5403.6|0
1582140000000|2020-02-19 19:20:00|5453.5|5403.5|5453.6|5403.6|5453.6|5403.6|5453.5|5403.5|0
1582140300000|2020-02-19 19:25:00|5453.5|5403.5|5453.6|5403.6|5453.6|5403.6|5453.5|5403.5|0
1582140600000|2020-02-19 19:30:00|5453.1|5403.1|5453.6|5403.6|5453.6|5403.6|5452.3|5402.3|0
1582140900000|2020-02-19 19:35:00|5453.7|5403.7|5453.7|5403.7|5453.7|5403.7|5453.6|5403.6|0
1582141200000|2020-02-19 19:40:00|5453.6|5403.6|5456.3|5406.3|5456.3|5406.3|5453.6|5403.6|0
1582141500000|2020-02-19 19:45:00|5456.4|5406.4|5456.3|5406.3|5457.7|5407.7|5456.3|5406.3|0
1582141800000|2020-02-19 19:50:00|5455.8|5405.8|5455|5405|5455.8|5405.8|5454.9|5404.9|0
1582142100000|2020-02-19 19:55:00|5454.9|5404.9|5454.9|5404.9|5455|5405|5454.9|5404.9|0
1582142400000|2020-02-19 20:00:00|5455|5405|5453.6|5403.6|5456.3|5406.3|5453.6|5403.6|0
1582142700000|2020-02-19 20:05:00|5453.5|5403.5|5453.5|5403.5|5453.6|5403.6|5453.5|5403.5|0
1582143000000|2020-02-19 20:10:00|5453|5403|5452.1|5402.1|5453|5403|5452.1|5402.1|0
1582143300000|2020-02-19 20:15:00|5452.2|5402.2|5452.3|5402.3|5452.3|5402.3|5452.1|5402.1|0
1582143600000|2020-02-19 20:20:00|5452.2|5402.2|5452.2|5402.2|5452.3|5402.3|5450.9|5400.9|0
1582143900000|2020-02-19 20:25:00|5452.3|5402.3|5450.9|5400.9|5452.3|5402.3|5450.9|5400.9|0
1582144200000|2020-02-19 20:30:00|5450.5|5400.5|5449.5|5399.5|5451|5401|5449.5|5399.5|0
1582144500000|2020-02-19 20:35:00|5449.6|5399.6|5448.2|5398.2|5449.6|5399.6|5448.2|5398.2|0
1582144800000|2020-02-19 20:40:00|5448.3|5398.3|5448.2|5398.2|5449.6|5399.6|5448.2|5398.2|0
1582145100000|2020-02-19 20:45:00|5448.3|5398.3|5448.1|5398.1|5449.6|5399.6|5448.1|5398.1|0
1582145400000|2020-02-19 20:50:00|5448|5398|5448.2|5398.2|5448.3|5398.3|5445.5|5395.5|0
1582145700000|2020-02-19 20:55:00|5448.3|5398.3|5447.9|5397.9|5450.7|5400.7|5447.9|5397.9|0
1582146000000|2020-02-19 21:00:00|5448.8|5398.8|5452.1|5402.1|5453.2|5403.2|5448.2|5398.2|0
1582146300000|2020-02-19 21:05:00|5452.5|5402.5|5451.1|5401.1|5452.5|5402.5|5448.9|5398.9|0
1582146600000|2020-02-19 21:10:00|5451.4|5401.4|5449.6|5399.6|5451.8|5401.8|5449.1|5399.1|0
1582146900000|2020-02-19 21:15:00|5449.5|5399.5|5449.7|5399.7|5449.8|5399.8|5449.4|5399.4|0
1582147200000|2020-02-19 21:20:00|5449.5|5399.5|5449.5|5399.5|5449.7|5399.7|5449|5399|0
1582147500000|2020-02-19 21:25:00|5449.4|5399.4|5449.4|5399.4|5449.5|5399.5|5449.4|5399.4|0
1582147800000|2020-02-19 21:30:00|5449.5|5399.5|5451.3|5401.3|5451.7|5401.7|5449.1|5399.1|0
1582148100000|2020-02-19 21:35:00|5451.2|5401.2|5449.9|5399.9|5451.3|5401.3|5449.8|5399.8|0
1582148400000|2020-02-19 21:40:00|5450.1|5400.1|5450.8|5400.8|5450.8|5400.8|5449.8|5399.8|0
1582148700000|2020-02-19 21:45:00|5450.6|5400.6|5450.6|5400.6|5451.3|5401.3|5450.1|5400.1|0
1582149000000|2020-02-19 21:50:00|5450.5|5400.5|5450.6|5400.6|5450.8|5400.8|5450.1|5400.1|0
1582149300000|2020-02-19 21:55:00|5450.8|5400.8|5451.7|5401.7|5451.7|5401.7|5450.6|5400.6|0
1582149600000|2020-02-19 22:00:00|5451.5|5401.5|5451.7|5401.7|5451.8|5401.8|5451.3|5401.3|0
1582149900000|2020-02-19 22:05:00|5451.5|5401.5|5451.3|5401.3|5451.7|5401.7|5451.3|5401.3|0
1582150200000|2020-02-19 22:10:00|5451.2|5401.2|5451.4|5401.4|5451.4|5401.4|5451.2|5401.2|0
1582150500000|2020-02-19 22:15:00|5451.3|5401.3|5450.8|5400.8|5451.3|5401.3|5450.5|5400.5|0
1582150800000|2020-02-19 22:20:00|5450.9|5400.9|5450.8|5400.8|5451.2|5401.2|5450.8|5400.8|0
1582151100000|2020-02-19 22:25:00|5450.7|5400.7|5450.7|5400.7|5450.8|5400.8|5450.7|5400.7|0
1582151400000|2020-02-19 22:30:00|5450.8|5400.8|5451.7|5401.7|5452.1|5402.1|5450.8|5400.8|0
1582151700000|2020-02-19 22:35:00|5451.8|5401.8|5453.7|5403.7|5454|5404|5451.7|5401.7|0
1582152000000|2020-02-19 22:40:00|5453.6|5403.6|5453.2|5403.2|5453.7|5403.7|5452.6|5402.6|0
1582152300000|2020-02-19 22:45:00|5453.3|5403.3|5453.2|5403.2|5453.5|5403.5|5453.2|5403.2|0
1582152600000|2020-02-19 22:50:00|5453.3|5403.3|5453.3|5403.3|5453.5|5403.5|5453.1|5403.1|0
1582152900000|2020-02-19 22:55:00|5453.1|5403.1|5453.5|5403.5|5453.7|5403.7|5453.1|5403.1|0
1582153200000|2020-02-19 23:00:00|5453.8|5403.8|5454.3|5404.3|5456.1|5406.1|5453.2|5403.2|0
1582153500000|2020-02-19 23:05:00|5453.6|5403.6|5453.2|5403.2|5453.6|5403.6|5452.5|5402.5|0
1582153800000|2020-02-19 23:10:00|5453.3|5403.3|5454.6|5404.6|5454.6|5404.6|5453.2|5403.2|0
1582154100000|2020-02-19 23:15:00|5454.7|5404.7|5453.9|5403.9|5455.1|5405.1|5453.6|5403.6|0
1582154400000|2020-02-19 23:20:00|5454|5404|5454.3|5404.3|5454.6|5404.6|5453.6|5403.6|0
1582154700000|2020-02-19 23:25:00|5454.4|5404.4|5454.3|5404.3|5454.6|5404.6|5453.9|5403.9|0
1582155000000|2020-02-19 23:30:00|5454.4|5404.4|5455.8|5405.8|5456.2|5406.2|5453.6|5403.6|0
1582155300000|2020-02-19 23:35:00|5455.9|5405.9|5456.5|5406.5|5456.5|5406.5|5455.5|5405.5|0
1582155600000|2020-02-19 23:40:00|5456.4|5406.4|5456.5|5406.5|5456.9|5406.9|5455.8|5405.8|0
1582155900000|2020-02-19 23:45:00|5456.4|5406.4|5456.2|5406.2|5456.9|5406.9|5456.2|5406.2|0
1582156200000|2020-02-19 23:50:00|5456.3|5406.3|5456.5|5406.5|5456.5|5406.5|5455.5|5405.5|0
1582156500000|2020-02-19 23:55:00|5456.4|5406.4|5456.5|5406.5|5456.9|5406.9|5456.2|5406.2|0
1582156800000|2020-02-20 00:00:00|5456.6|5406.6|5464.9|5414.9|5466.2|5416.2|5456.5|5406.5|0
1582157100000|2020-02-20 00:05:00|5464.8|5414.8|5464.1|5414.1|5467.3|5417.3|5463.8|5413.8|0
1582157400000|2020-02-20 00:10:00|5464|5414|5462.1|5412.1|5464.1|5414.1|5461.4|5411.4|0
1582157700000|2020-02-20 00:15:00|5462.2|5412.2|5461.9|5411.9|5463.2|5413.2|5458.6|5408.6|0
1582158000000|2020-02-20 00:20:00|5462.4|5412.4|5461.9|5411.9|5463.2|5413.2|5460.6|5410.6|0
1582158300000|2020-02-20 00:25:00|5462.3|5412.3|5464.5|5414.5|5464.5|5414.5|5461.9|5411.9|0
1582158600000|2020-02-20 00:30:00|5464.3|5414.3|5463.2|5413.2|5464.5|5414.5|5461.9|5411.9|0
1582158900000|2020-02-20 00:35:00|5462.7|5412.7|5463.1|5413.1|5464.5|5414.5|5461.9|5411.9|0
1582159200000|2020-02-20 00:40:00|5463.2|5413.2|5463.1|5413.1|5463.2|5413.2|5461.9|5411.9|0
1582159500000|2020-02-20 00:45:00|5463.4|5413.4|5464.5|5414.5|5465.8|5415.8|5463.1|5413.1|0
1582159800000|2020-02-20 00:50:00|5464.7|5414.7|5465.7|5415.7|5465.8|5415.8|5464.7|5414.7|0
1582160100000|2020-02-20 00:55:00|5465.3|5415.3|5464.4|5414.4|5465.8|5415.8|5464.4|5414.4|0
1582160400000|2020-02-20 01:00:00|5464|5414|5461.9|5411.9|5464|5414|5461.9|5411.9|0
1582160700000|2020-02-20 01:05:00|5461.8|5411.8|5461.9|5411.9|5462.6|5412.6|5461.8|5411.8|0
1582161000000|2020-02-20 01:10:00|5462.4|5412.4|5461.9|5411.9|5463.2|5413.2|5461.9|5411.9|0
1582161300000|2020-02-20 01:15:00|5461.4|5411.4|5461.9|5411.9|5462.5|5412.5|5460.5|5410.5|0
1582161600000|2020-02-20 01:20:00|5461.8|5411.8|5460.5|5410.5|5461.9|5411.9|5460.5|5410.5|0
1582161900000|2020-02-20 01:25:00|5460.6|5410.6|5461.9|5411.9|5461.9|5411.9|5460.5|5410.5|0
1582162200000|2020-02-20 01:30:00|5461.8|5411.8|5457.8|5407.8|5461.8|5411.8|5456.5|5406.5|0
1582162500000|2020-02-20 01:35:00|5457.3|5407.3|5459.2|5409.2|5459.2|5409.2|5456.5|5406.5|0
1582162800000|2020-02-20 01:40:00|5459.7|5409.7|5460.5|5410.5|5461.9|5411.9|5459.2|5409.2|0
1582163100000|2020-02-20 01:45:00|5460.6|5410.6|5460.5|5410.5|5461.8|5411.8|5459.2|5409.2|0
1582163400000|2020-02-20 01:50:00|5460.4|5410.4|5457.8|5407.8|5460.5|5410.5|5457.8|5407.8|0
1582163700000|2020-02-20 01:55:00|5457.7|5407.7|5452.4|5402.4|5457.7|5407.7|5452.4|5402.4|0
1582164000000|2020-02-20 02:00:00|5452.7|5402.7|5452.5|5402.5|5455.1|5405.1|5452.4|5402.4|0
1582164300000|2020-02-20 02:05:00|5452.9|5402.9|5453.3|5403.3|5455.1|5405.1|5452.4|5402.4|0
1582164600000|2020-02-20 02:10:00|5453.8|5403.8|5451.1|5401.1|5453.8|5403.8|5451|5401|0
1582164900000|2020-02-20 02:15:00|5451|5401|5451.1|5401.1|5452.4|5402.4|5451|5401|0
1582165200000|2020-02-20 02:20:00|5451|5401|5447.2|5397.2|5451|5401|5447.1|5397.1|0
1582165500000|2020-02-20 02:25:00|5447.1|5397.1|5448.5|5398.5|5448.5|5398.5|5447.1|5397.1|0
1582165800000|2020-02-20 02:30:00|5448.4|5398.4|5445.8|5395.8|5451.1|5401.1|5445.8|5395.8|0
1582166100000|2020-02-20 02:35:00|5445.3|5395.3|5443.7|5393.7|5447.1|5397.1|5443|5393|0
1582166400000|2020-02-20 02:40:00|5443.5|5393.5|5439.1|5389.1|5443.5|5393.5|5436.5|5386.5|0
1582166700000|2020-02-20 02:45:00|5438.9|5388.9|5441.1|5391.1|5441.8|5391.8|5437.8|5387.8|0
1582167000000|2020-02-20 02:50:00|5441.8|5391.8|5441.8|5391.8|5441.8|5391.8|5440.5|5390.5|0
1582167300000|2020-02-20 02:55:00|5441.9|5391.9|5441.1|5391.1|5443.1|5393.1|5440.5|5390.5|0
1582167600000|2020-02-20 03:00:00|5440.9|5390.9|5443.1|5393.1|5443.1|5393.1|5439.1|5389.1|0
1582167900000|2020-02-20 03:05:00|5442.9|5392.9|5443.1|5393.1|5443.1|5393.1|5441.8|5391.8|0
1582168200000|2020-02-20 03:10:00|5442.7|5392.7|5443.1|5393.1|5443.2|5393.2|5441.8|5391.8|0
1582168500000|2020-02-20 03:15:00|5442.9|5392.9|5441.8|5391.8|5442.9|5392.9|5440.5|5390.5|0
1582168800000|2020-02-20 03:20:00|5441.5|5391.5|5439.1|5389.1|5441.5|5391.5|5439.1|5389.1|0
1582169100000|2020-02-20 03:25:00|5438.9|5388.9|5433.1|5383.1|5438.9|5388.9|5432.4|5382.4|0
1582169400000|2020-02-20 03:30:00|5433.3|5383.3|5432.4|5382.4|5433.8|5383.8|5431.1|5381.1|0
1582169700000|2020-02-20 03:35:00|5432.7|5382.7|5433.7|5383.7|5435.1|5385.1|5432.4|5382.4|0
1582170000000|2020-02-20 03:40:00|5433.8|5383.8|5435.1|5385.1|5435.1|5385.1|5433.7|5383.7|0
1582170300000|2020-02-20 03:45:00|5435|5385|5433.8|5383.8|5436.4|5386.4|5433.8|5383.8|0
1582170600000|2020-02-20 03:50:00|5433.7|5383.7|5431.1|5381.1|5433.8|5383.8|5431.1|5381.1|0
1582170900000|2020-02-20 03:55:00|5431.3|5381.3|5432.4|5382.4|5433.8|5383.8|5431.1|5381.1|0
1582171200000|2020-02-20 04:00:00|5432.2|5382.2|5433.8|5383.8|5433.8|5383.8|5431|5381|0
1582171500000|2020-02-20 04:05:00|5433.6|5383.6|5435.1|5385.1|5435.1|5385.1|5432.5|5382.5|0
1582171800000|2020-02-20 04:10:00|5435.6|5385.6|5435.1|5385.1|5436.4|5386.4|5435.1|5385.1|0
1582172100000|2020-02-20 04:15:00|5435.2|5385.2|5436.5|5386.5|5436.5|5386.5|5435.1|5385.1|0
1582172400000|2020-02-20 04:20:00|5435.9|5385.9|5436.5|5386.5|5436.5|5386.5|5435.2|5385.2|0
1582173000000|2020-02-20 04:30:00|5436.3|5386.3|5435.2|5385.2|5436.3|5386.3|5433.9|5383.9|0
1582173300000|2020-02-20 04:35:00|5434.5|5384.5|5435.2|5385.2|5435.2|5385.2|5434.5|5384.5|0
1582173600000|2020-02-20 04:40:00|5435.6|5385.6|5436.5|5386.5|5436.5|5386.5|5435.6|5385.6|0
1582173900000|2020-02-20 04:45:00|5437.8|5387.8|5437.9|5387.9|5437.9|5387.9|5436.5|5386.5|0
1582174200000|2020-02-20 04:50:00|5437.8|5387.8|5437.9|5387.9|5437.9|5387.9|5437.2|5387.2|0
1582174500000|2020-02-20 04:55:00|5437.5|5387.5|5436.6|5386.6|5437.5|5387.5|5436.6|5386.6|0
1582174800000|2020-02-20 05:00:00|5436.7|5386.7|5436.6|5386.6|5437.9|5387.9|5436.6|5386.6|0
1582175100000|2020-02-20 05:05:00|5436.9|5386.9|5437.9|5387.9|5439.2|5389.2|5436.9|5386.9|0
1582175400000|2020-02-20 05:10:00|5439.2|5389.2|5436.6|5386.6|5439.2|5389.2|5436.5|5386.5|0
1582175700000|2020-02-20 05:15:00|5436.5|5386.5|5437.9|5387.9|5437.9|5387.9|5436.5|5386.5|0
1582176000000|2020-02-20 05:20:00|5437.7|5387.7|5436.6|5386.6|5437.9|5387.9|5436.6|5386.6|0
1582176300000|2020-02-20 05:25:00|5437.1|5387.1|5437.9|5387.9|5437.9|5387.9|5436.6|5386.6|0
1582176600000|2020-02-20 05:30:00|5437.8|5387.8|5436.6|5386.6|5437.9|5387.9|5436.6|5386.6|0
1582176900000|2020-02-20 05:35:00|5436.5|5386.5|5437.9|5387.9|5437.9|5387.9|5436.5|5386.5|0
1582177200000|2020-02-20 05:40:00|5437.2|5387.2|5437.9|5387.9|5437.9|5387.9|5436.6|5386.6|0
1582177500000|2020-02-20 05:45:00|5438|5388|5440.6|5390.6|5441.9|5391.9|5437.9|5387.9|0
1582177800000|2020-02-20 05:50:00|5439.3|5389.3|5440.6|5390.6|5440.6|5390.6|5439.3|5389.3|0
1582178100000|2020-02-20 05:55:00|5440.8|5390.8|5439.3|5389.3|5441.3|5391.3|5439.3|5389.3|0
1582178400000|2020-02-20 06:00:00|5439.2|5389.2|5439.3|5389.3|5439.3|5389.3|5438.6|5388.6|0
1582178700000|2020-02-20 06:05:00|5439.8|5389.8|5440.6|5390.6|5441.9|5391.9|5439.3|5389.3|0
1582179000000|2020-02-20 06:10:00|5440.8|5390.8|5440.6|5390.6|5441.3|5391.3|5439.2|5389.2|0
1582179300000|2020-02-20 06:15:00|5441.1|5391.1|5447.2|5397.2|5447.2|5397.2|5441.1|5391.1|0
1582179600000|2020-02-20 06:20:00|5447.1|5397.1|5445.9|5395.9|5447.2|5397.2|5444.6|5394.6|0
1582179900000|2020-02-20 06:25:00|5446.1|5396.1|5445.8|5395.8|5447.1|5397.1|5444.5|5394.5|0
1582180200000|2020-02-20 06:30:00|5445.9|5395.9|5447.1|5397.1|5447.1|5397.1|5445.8|5395.8|0
1582180500000|2020-02-20 06:35:00|5447.2|5397.2|5448.5|5398.5|5448.5|5398.5|5447.2|5397.2|0
1582180800000|2020-02-20 06:40:00|5448|5398|5447.1|5397.1|5448|5398|5446.5|5396.5|0
1582181100000|2020-02-20 06:45:00|5447.2|5397.2|5447.1|5397.1|5447.2|5397.2|5447.1|5397.1|0
1582181400000|2020-02-20 06:50:00|5447.5|5397.5|5448.4|5398.4|5448.4|5398.4|5447.5|5397.5|0
1582181700000|2020-02-20 06:55:00|5447.9|5397.9|5447.1|5397.1|5448.4|5398.4|5447.1|5397.1|0
1582182000000|2020-02-20 07:00:00|5447.5|5397.5|5447.1|5397.1|5448.4|5398.4|5445.8|5395.8|0
1582182300000|2020-02-20 07:05:00|5446.7|5396.7|5447.1|5397.1|5447.1|5397.1|5445.8|5395.8|0
1582182600000|2020-02-20 07:10:00|5446.7|5396.7|5447.2|5397.2|5448.5|5398.5|5445.8|5395.8|0
1582182900000|2020-02-20 07:15:00|5447.7|5397.7|5452.5|5402.5|5452.6|5402.6|5447.2|5397.2|0
1582183200000|2020-02-20 07:20:00|5452.6|5402.6|5452.6|5402.6|5455.2|5405.2|5452.5|5402.5|0
1582183500000|2020-02-20 07:25:00|5452.5|5402.5|5451.2|5401.2|5452.6|5402.6|5451.2|5401.2|0
1582183800000|2020-02-20 07:30:00|5451.3|5401.3|5449.9|5399.9|5452.6|5402.6|5449.9|5399.9|0
1582184100000|2020-02-20 07:35:00|5449.7|5399.7|5450|5400|5450|5400|5448.6|5398.6|0
1582184400000|2020-02-20 07:40:00|5449.9|5399.9|5449.9|5399.9|5450|5400|5448.6|5398.6|0
1582184700000|2020-02-20 07:45:00|5449.5|5399.5|5451.3|5401.3|5451.3|5401.3|5448.6|5398.6|0
1582185000000|2020-02-20 07:50:00|5451.7|5401.7|5451.3|5401.3|5452.6|5402.6|5449.9|5399.9|0
1582185300000|2020-02-20 07:55:00|5451.2|5401.2|5451.3|5401.3|5452.6|5402.6|5450|5400|0
1582185600000|2020-02-20 08:00:00|5451.7|5401.7|5447.2|5397.2|5452.1|5402.1|5445.9|5395.9|0
1582185900000|2020-02-20 08:05:00|5446.7|5396.7|5457.3|5437.3|5462.3|5442.3|5445.8|5395.8|0
1582186200000|2020-02-20 08:10:00|5456.9|5436.9|5458.1|5438.1|5460.4|5440.4|5454.8|5434.8|0
1582186500000|2020-02-20 08:15:00|5458.2|5438.2|5454.6|5434.6|5459.1|5439.1|5446.9|5426.9|0
1582186800000|2020-02-20 08:20:00|5454.7|5434.7|5446.6|5426.6|5457.6|5437.6|5446.6|5426.6|0
1582187100000|2020-02-20 08:25:00|5446.3|5426.3|5446.1|5426.1|5446.3|5426.3|5444.4|5424.4|0
1582187400000|2020-02-20 08:30:00|5446.5|5426.5|5445.7|5425.7|5446.7|5426.7|5444.3|5424.3|0
1582187700000|2020-02-20 08:35:00|5445.4|5425.4|5440.7|5420.7|5446|5426|5439.1|5419.1|0
1582188000000|2020-02-20 08:40:00|5440.8|5420.8|5449.2|5429.2|5450.3|5430.3|5440.8|5420.8|0
1582188300000|2020-02-20 08:45:00|5449.4|5429.4|5453.8|5433.8|5453.9|5433.9|5447.8|5427.8|0
1582188600000|2020-02-20 08:50:00|5454.1|5434.1|5451.8|5431.8|5454.2|5434.2|5449|5429|0
1582188900000|2020-02-20 08:55:00|5451.7|5431.7|5447.5|5427.5|5452.7|5432.7|5446.1|5426.1|0
1582189200000|2020-02-20 09:00:00|5447.9|5427.9|5453.4|5433.4|5454.8|5434.8|5446.9|5426.9|0
1582189500000|2020-02-20 09:05:00|5453.3|5433.3|5452.6|5432.6|5455.2|5435.2|5450.8|5430.8|0
1582189800000|2020-02-20 09:10:00|5452.9|5432.9|5453.1|5433.1|5455.1|5435.1|5452.3|5432.3|0
1582190100000|2020-02-20 09:15:00|5453.2|5433.2|5450|5430|5453.9|5433.9|5450|5430|0
1582190400000|2020-02-20 09:20:00|5449.8|5429.8|5446.8|5426.8|5450.5|5430.5|5446.7|5426.7|0
1582190700000|2020-02-20 09:25:00|5446.7|5426.7|5449.8|5429.8|5450.8|5430.8|5445.7|5425.7|0
1582191000000|2020-02-20 09:30:00|5449.6|5429.6|5455.1|5435.1|5455.6|5435.6|5449.6|5429.6|0
1582191300000|2020-02-20 09:35:00|5454.8|5434.8|5450.4|5430.4|5455|5435|5450.4|5430.4|0
1582191600000|2020-02-20 09:40:00|5450.5|5430.5|5444.2|5424.2|5450.6|5430.6|5443.9|5423.9|0
1582191900000|2020-02-20 09:45:00|5443.1|5423.1|5443.8|5423.8|5445.6|5425.6|5442.1|5422.1|0
1582192200000|2020-02-20 09:50:00|5444.1|5424.1|5444.4|5424.4|5445.8|5425.8|5443.4|5423.4|0
1582192500000|2020-02-20 09:55:00|5444.5|5424.5|5446.7|5426.7|5446.7|5426.7|5444.1|5424.1|0
1582192800000|2020-02-20 10:00:00|5446.6|5426.6|5446.9|5426.9|5447|5427|5443.6|5423.6|0
1582193100000|2020-02-20 10:05:00|5447|5427|5448.6|5428.6|5448.6|5428.6|5446.3|5426.3|0
1582193400000|2020-02-20 10:10:00|5449.4|5429.4|5453.1|5433.1|5454.9|5434.9|5449.3|5429.3|0
1582193700000|2020-02-20 10:15:00|5452.7|5432.7|5447.5|5427.5|5452.9|5432.9|5447.5|5427.5|0
1582194000000|2020-02-20 10:20:00|5447.6|5427.6|5452.6|5432.6|5452.6|5432.6|5445.7|5425.7|0
1582194300000|2020-02-20 10:25:00|5452.7|5432.7|5453.2|5433.2|5453.8|5433.8|5451.9|5431.9|0
1582194600000|2020-02-20 10:30:00|5453.1|5433.1|5457.2|5437.2|5457.3|5437.3|5452.3|5432.3|0
1582194900000|2020-02-20 10:35:00|5457.3|5437.3|5457.4|5437.4|5457.8|5437.8|5456|5436|0
1582195200000|2020-02-20 10:40:00|5457.6|5437.6|5454|5434|5459.3|5439.3|5453.8|5433.8|0
1582195500000|2020-02-20 10:45:00|5454.3|5434.3|5447.5|5427.5|5454.6|5434.6|5447.2|5427.2|0
1582195800000|2020-02-20 10:50:00|5447.4|5427.4|5447.5|5427.5|5450.6|5430.6|5447.1|5427.1|0
1582196100000|2020-02-20 10:55:00|5447.3|5427.3|5444.3|5424.3|5447.8|5427.8|5443.3|5423.3|0
1582196400000|2020-02-20 11:00:00|5444.2|5424.2|5440.9|5420.9|5446.4|5426.4|5440.3|5420.3|0
1582196700000|2020-02-20 11:05:00|5442.2|5422.2|5444.4|5424.4|5444.9|5424.9|5441.4|5421.4|0
1582197000000|2020-02-20 11:10:00|5444.6|5424.6|5449.4|5429.4|5449.4|5429.4|5443.3|5423.3|0
1582197300000|2020-02-20 11:15:00|5449.6|5429.6|5447.8|5427.8|5450.8|5430.8|5447.8|5427.8|0
1582197600000|2020-02-20 11:20:00|5448|5428|5448.9|5428.9|5449|5429|5444.7|5424.7|0
1582197900000|2020-02-20 11:25:00|5449.2|5429.2|5446.7|5426.7|5450.3|5430.3|5446.7|5426.7|0
1582198200000|2020-02-20 11:30:00|5446.6|5426.6|5442.9|5422.9|5446.7|5426.7|5442.8|5422.8|0
1582198500000|2020-02-20 11:35:00|5442.7|5422.7|5442.9|5422.9|5444.4|5424.4|5442.2|5422.2|0
1582198800000|2020-02-20 11:40:00|5443.2|5423.2|5440.1|5420.1|5443.5|5423.5|5439.9|5419.9|0
1582199100000|2020-02-20 11:45:00|5439.9|5419.9|5438.3|5418.3|5440.4|5420.4|5438.2|5418.2|0
1582199400000|2020-02-20 11:50:00|5438.8|5418.8|5436.8|5416.8|5439.4|5419.4|5436.3|5416.3|0
1582199700000|2020-02-20 11:55:00|5436.5|5416.5|5436.1|5416.1|5437.8|5417.8|5435.1|5415.1|0
1582200000000|2020-02-20 12:00:00|5434.4|5414.4|5433.9|5413.9|5436.6|5416.6|5433.9|5413.9|0
1582200300000|2020-02-20 12:05:00|5434.1|5414.1|5438|5418|5438.2|5418.2|5433.9|5413.9|0
1582200600000|2020-02-20 12:10:00|5438.6|5418.6|5439.9|5419.9|5441.2|5421.2|5438.6|5418.6|0
1582200900000|2020-02-20 12:15:00|5439.8|5419.8|5443.9|5423.9|5444.6|5424.6|5439.8|5419.8|0
1582201200000|2020-02-20 12:20:00|5443.8|5423.8|5444|5424|5446.2|5426.2|5443.8|5423.8|0
1582201500000|2020-02-20 12:25:00|5444.2|5424.2|5443.9|5423.9|5445.4|5425.4|5441.7|5421.7|0
1582201800000|2020-02-20 12:30:00|5444.8|5424.8|5448.2|5428.2|5448.2|5428.2|5443.8|5423.8|0
1582202100000|2020-02-20 12:35:00|5448.1|5428.1|5449.1|5429.1|5451.4|5431.4|5447.8|5427.8|0
1582202400000|2020-02-20 12:40:00|5448.9|5428.9|5445.6|5425.6|5448.9|5428.9|5445|5425|0
1582202700000|2020-02-20 12:45:00|5445.8|5425.8|5453|5433|5453.3|5433.3|5445.8|5425.8|0
1582203000000|2020-02-20 12:50:00|5453.1|5433.1|5451.5|5431.5|5454.1|5434.1|5451.4|5431.4|0
1582203300000|2020-02-20 12:55:00|5452.3|5432.3|5450.6|5430.6|5453.2|5433.2|5450.1|5430.1|0
1582203600000|2020-02-20 13:00:00|5450.3|5430.3|5446.3|5426.3|5450.3|5430.3|5446|5426|0
1582203900000|2020-02-20 13:05:00|5446.6|5426.6|5447|5427|5448.6|5428.6|5446.1|5426.1|0
1582204200000|2020-02-20 13:10:00|5447.1|5427.1|5441.5|5421.5|5447.1|5427.1|5439.7|5419.7|0
1582204500000|2020-02-20 13:15:00|5441.8|5421.8|5441.1|5421.1|5442.7|5422.7|5441.1|5421.1|0
1582204800000|2020-02-20 13:20:00|5441|5421|5439.7|5419.7|5441.7|5421.7|5439.6|5419.6|0
1582205100000|2020-02-20 13:25:00|5439.4|5419.4|5435.5|5415.5|5439.4|5419.4|5435.2|5415.2|0
1582205400000|2020-02-20 13:30:00|5435.6|5415.6|5441.7|5421.7|5442.3|5422.3|5435.6|5415.6|0
1582205700000|2020-02-20 13:35:00|5441.6|5421.6|5438.8|5418.8|5441.6|5421.6|5437.6|5417.6|0
1582206000000|2020-02-20 13:40:00|5438.7|5418.7|5430.7|5410.7|5438.7|5418.7|5430.7|5410.7|0
1582206300000|2020-02-20 13:45:00|5430|5410|5427.1|5407.1|5430.4|5410.4|5426.2|5406.2|0
1582206600000|2020-02-20 13:50:00|5427.3|5407.3|5427|5407|5427.4|5407.4|5424.9|5404.9|0
1582206900000|2020-02-20 13:55:00|5426.9|5406.9|5429.2|5409.2|5430.3|5410.3|5426.9|5406.9|0
1582207200000|2020-02-20 14:00:00|5429|5409|5427.8|5407.8|5431.1|5411.1|5427.4|5407.4|0
1582207500000|2020-02-20 14:05:00|5428|5408|5430.1|5410.1|5431.6|5411.6|5427.5|5407.5|0
1582207800000|2020-02-20 14:10:00|5429.9|5409.9|5434.5|5414.5|5434.6|5414.6|5429.8|5409.8|0
1582208100000|2020-02-20 14:15:00|5434.3|5414.3|5434.7|5414.7|5435.4|5415.4|5432.9|5412.9|0
1582208400000|2020-02-20 14:20:00|5434.6|5414.6|5433.8|5413.8|5434.8|5414.8|5433.1|5413.1|0
1582208700000|2020-02-20 14:25:00|5433.6|5413.6|5430.8|5410.8|5433.6|5413.6|5430.1|5410.1|0
1582209000000|2020-02-20 14:30:00|5430.9|5410.9|5428.4|5408.4|5430.9|5410.9|5425.9|5405.9|0
1582209300000|2020-02-20 14:35:00|5428.2|5408.2|5430|5410|5430.6|5410.6|5426.2|5406.2|0
1582209600000|2020-02-20 14:40:00|5430.7|5410.7|5431.8|5411.8|5433.1|5413.1|5430.7|5410.7|0
1582209900000|2020-02-20 14:45:00|5431.5|5411.5|5427.5|5407.5|5431.7|5411.7|5426.9|5406.9|0
1582210200000|2020-02-20 14:50:00|5427.4|5407.4|5429.4|5409.4|5430|5410|5426.5|5406.5|0
1582210500000|2020-02-20 14:55:00|5428.5|5408.5|5426.1|5406.1|5428.5|5408.5|5424.2|5404.2|0
1582210800000|2020-02-20 15:00:00|5426.2|5406.2|5430.2|5410.2|5431.7|5411.7|5425.8|5405.8|0
1582211100000|2020-02-20 15:05:00|5430.3|5410.3|5434.7|5414.7|5436.3|5416.3|5430|5410|0
1582211400000|2020-02-20 15:10:00|5434.8|5414.8|5438.9|5418.9|5439.8|5419.8|5434.7|5414.7|0
1582211700000|2020-02-20 15:15:00|5439.1|5419.1|5441.6|5421.6|5442.2|5422.2|5438.6|5418.6|0
1582212000000|2020-02-20 15:20:00|5442|5422|5437.4|5417.4|5442.1|5422.1|5437.3|5417.3|0
1582212300000|2020-02-20 15:25:00|5437.2|5417.2|5437.5|5417.5|5439.3|5419.3|5436.8|5416.8|0
1582212600000|2020-02-20 15:30:00|5437.8|5417.8|5436.3|5416.3|5437.8|5417.8|5434.9|5414.9|0
1582212900000|2020-02-20 15:35:00|5435.7|5415.7|5438.4|5418.4|5438.4|5418.4|5434.8|5414.8|0
1582213200000|2020-02-20 15:40:00|5438.5|5418.5|5440.3|5420.3|5441.4|5421.4|5438.1|5418.1|0
1582213500000|2020-02-20 15:45:00|5440.4|5420.4|5438.2|5418.2|5442.3|5422.3|5438.1|5418.1|0
1582213800000|2020-02-20 15:50:00|5438.4|5418.4|5439.2|5419.2|5439.6|5419.6|5436.6|5416.6|0
1582214100000|2020-02-20 15:55:00|5439.4|5419.4|5445.1|5425.1|5445.1|5425.1|5439.4|5419.4|0
1582214400000|2020-02-20 16:00:00|5445.4|5425.4|5443.5|5423.5|5447.7|5427.7|5443.5|5423.5|0
1582214700000|2020-02-20 16:05:00|5443.7|5423.7|5444.7|5424.7|5445.6|5425.6|5443.1|5423.1|0
1582215000000|2020-02-20 16:10:00|5444.5|5424.5|5440.6|5420.6|5445.4|5425.4|5440.4|5420.4|0
1582215300000|2020-02-20 16:15:00|5440.5|5420.5|5439.1|5419.1|5441|5421|5437.9|5417.9|0
1582215600000|2020-02-20 16:20:00|5438.9|5418.9|5439.1|5419.1|5440.1|5420.1|5438.1|5418.1|0
1582215900000|2020-02-20 16:25:00|5439.6|5419.6|5433.8|5413.8|5440.2|5420.2|5433.8|5413.8|0
1582216200000|2020-02-20 16:30:00|5449.7|5399.7|5433.1|5383.1|5449.9|5399.9|5427.8|5377.8|0
1582216500000|2020-02-20 16:35:00|5432.6|5382.6|5437.6|5387.6|5437.6|5387.6|5425.4|5375.4|0
1582216800000|2020-02-20 16:40:00|5437.1|5387.1|5436.4|5386.4|5441.8|5391.8|5433.5|5383.5|0
1582217100000|2020-02-20 16:45:00|5436.8|5386.8|5430.9|5380.9|5437.7|5387.7|5430.9|5380.9|0
1582217400000|2020-02-20 16:50:00|5430.8|5380.8|5443.2|5393.2|5443.3|5393.3|5430.2|5380.2|0
1582217700000|2020-02-20 16:55:00|5443.3|5393.3|5439.1|5389.1|5446|5396|5437.8|5387.8|0
1582218000000|2020-02-20 17:00:00|5439|5389|5432.2|5382.2|5439.1|5389.1|5432.2|5382.2|0
1582218300000|2020-02-20 17:05:00|5432.3|5382.3|5426.8|5376.8|5435|5385|5426.8|5376.8|0
1582218600000|2020-02-20 17:10:00|5427.1|5377.1|5437.8|5387.8|5439.1|5389.1|5426.8|5376.8|0
1582218900000|2020-02-20 17:15:00|5437.7|5387.7|5432.4|5382.4|5437.8|5387.8|5431|5381|0
1582219200000|2020-02-20 17:20:00|5432.3|5382.3|5430.9|5380.9|5433.7|5383.7|5429.5|5379.5|0
1582219500000|2020-02-20 17:25:00|5430.8|5380.8|5432.2|5382.2|5433.6|5383.6|5430.8|5380.8|0
1582219800000|2020-02-20 17:30:00|5432.7|5382.7|5433.7|5383.7|5436.3|5386.3|5428.2|5378.2|0
1582220100000|2020-02-20 17:35:00|5434.2|5384.2|5433.7|5383.7|5435.1|5385.1|5432.3|5382.3|0
1582220400000|2020-02-20 17:40:00|5433.9|5383.9|5432.3|5382.3|5436.4|5386.4|5432.3|5382.3|0
1582220700000|2020-02-20 17:45:00|5432.5|5382.5|5433.6|5383.6|5437.2|5387.2|5430.9|5380.9|0
1582221000000|2020-02-20 17:50:00|5433.7|5383.7|5435|5385|5436.4|5386.4|5432.3|5382.3|0
1582221300000|2020-02-20 17:55:00|5435.1|5385.1|5440.5|5390.5|5440.6|5390.6|5435.1|5385.1|0
1582221600000|2020-02-20 18:00:00|5440|5390|5439.2|5389.2|5440.5|5390.5|5437.8|5387.8|0
1582221900000|2020-02-20 18:05:00|5439.1|5389.1|5444.7|5394.7|5444.7|5394.7|5437.8|5387.8|0
1582222200000|2020-02-20 18:10:00|5444.8|5394.8|5448.9|5398.9|5450.2|5400.2|5444.8|5394.8|0
1582222500000|2020-02-20 18:15:00|5449.4|5399.4|5446|5396|5450.3|5400.3|5446|5396|0
1582222800000|2020-02-20 18:20:00|5446.1|5396.1|5446.1|5396.1|5447.4|5397.4|5446|5396|0
1582223100000|2020-02-20 18:25:00|5446|5396|5446.1|5396.1|5447.5|5397.5|5444.7|5394.7|0
1582223400000|2020-02-20 18:30:00|5446.6|5396.6|5447.5|5397.5|5448.8|5398.8|5446|5396|0
1582223700000|2020-02-20 18:35:00|5447.4|5397.4|5443.4|5393.4|5447.5|5397.5|5442|5392|0
1582224000000|2020-02-20 18:40:00|5443.3|5393.3|5441.9|5391.9|5444.7|5394.7|5441.9|5391.9|0
1582224300000|2020-02-20 18:45:00|5442.4|5392.4|5443.3|5393.3|5446|5396|5442.4|5392.4|0
1582224600000|2020-02-20 18:50:00|5443.4|5393.4|5443.3|5393.3|5444.7|5394.7|5443.3|5393.3|0
1582224900000|2020-02-20 18:55:00|5443.6|5393.6|5442|5392|5444.7|5394.7|5441.9|5391.9|0
1582225200000|2020-02-20 19:00:00|5442.5|5392.5|5446.2|5396.2|5446.2|5396.2|5442.5|5392.5|0
1582225500000|2020-02-20 19:05:00|5446.7|5396.7|5447.5|5397.5|5449.6|5399.6|5446.2|5396.2|0
1582225800000|2020-02-20 19:10:00|5447.6|5397.6|5449|5399|5451.7|5401.7|5447.6|5397.6|0
1582226100000|2020-02-20 19:15:00|5448.9|5398.9|5447.6|5397.6|5450.3|5400.3|5447.6|5397.6|0
1582226400000|2020-02-20 19:20:00|5448.1|5398.1|5451.7|5401.7|5451.7|5401.7|5448.1|5398.1|0
1582226700000|2020-02-20 19:25:00|5451.6|5401.6|5448.8|5398.8|5451.6|5401.6|5448.8|5398.8|0
1582227000000|2020-02-20 19:30:00|5448.9|5398.9|5454.4|5404.4|5455.7|5405.7|5448.8|5398.8|0
1582227300000|2020-02-20 19:35:00|5454.1|5404.1|5454.5|5404.5|5455.8|5405.8|5453.7|5403.7|0
1582227600000|2020-02-20 19:40:00|5454.4|5404.4|5453.1|5403.1|5454.4|5404.4|5451.7|5401.7|0
1582227900000|2020-02-20 19:45:00|5451.8|5401.8|5451.7|5401.7|5453.1|5403.1|5451.7|5401.7|0
1582228200000|2020-02-20 19:50:00|5451.8|5401.8|5450.3|5400.3|5453.1|5403.1|5450.2|5400.2|0
1582228500000|2020-02-20 19:55:00|5451.6|5401.6|5450.4|5400.4|5453|5403|5450.3|5400.3|0
1582228800000|2020-02-20 20:00:00|5450.9|5400.9|5450.3|5400.3|5451.7|5401.7|5449|5399|0
1582229100000|2020-02-20 20:05:00|5450.4|5400.4|5450.2|5400.2|5450.4|5400.4|5448.9|5398.9|0
1582229400000|2020-02-20 20:10:00|5449.8|5399.8|5447.5|5397.5|5450.3|5400.3|5446|5396|0
1582229700000|2020-02-20 20:15:00|5448.2|5398.2|5451.1|5401.1|5451.1|5401.1|5446.9|5396.9|0
1582230000000|2020-02-20 20:20:00|5451.2|5401.2|5452.6|5402.6|5453.9|5403.9|5451.2|5401.2|0
1582230300000|2020-02-20 20:25:00|5452.5|5402.5|5452.5|5402.5|5452.6|5402.6|5451.2|5401.2|0
1582230600000|2020-02-20 20:30:00|5451.8|5401.8|5453.1|5403.1|5453.2|5403.2|5451.7|5401.7|0
1582230900000|2020-02-20 20:35:00|5452.6|5402.6|5451.7|5401.7|5453.2|5403.2|5450.4|5400.4|0
1582231200000|2020-02-20 20:40:00|5451.8|5401.8|5454.5|5404.5|5454.5|5404.5|5451.7|5401.7|0
1582231500000|2020-02-20 20:45:00|5453.2|5403.2|5450.3|5400.3|5453.2|5403.2|5450.3|5400.3|0
1582231800000|2020-02-20 20:50:00|5450.8|5400.8|5453.2|5403.2|5453.2|5403.2|5450.3|5400.3|0
1582232100000|2020-02-20 20:55:00|5453.5|5403.5|5454.3|5404.3|5456|5406|5451.9|5401.9|0
1582232400000|2020-02-20 21:00:00|5454.4|5404.4|5453.2|5403.2|5456.2|5406.2|5452.5|5402.5|0
1582232700000|2020-02-20 21:05:00|5453.6|5403.6|5451.8|5401.8|5454.3|5404.3|5451.5|5401.5|0
1582233000000|2020-02-20 21:10:00|5451.5|5401.5|5449.3|5399.3|5452.2|5402.2|5448.7|5398.7|0
1582233300000|2020-02-20 21:15:00|5449.1|5399.1|5449.1|5399.1|5449.3|5399.3|5449|5399|0
1582233600000|2020-02-20 21:20:00|5449|5399|5448.8|5398.8|5449|5399|5448.6|5398.6|0
1582233900000|2020-02-20 21:25:00|5448.9|5398.9|5448.6|5398.6|5449|5399|5448.6|5398.6|0
1582234200000|2020-02-20 21:30:00|5449.1|5399.1|5448|5398|5449.1|5399.1|5447.3|5397.3|0
1582234500000|2020-02-20 21:35:00|5448.4|5398.4|5448.7|5398.7|5449.1|5399.1|5448|5398|0
1582234800000|2020-02-20 21:40:00|5449.1|5399.1|5448.7|5398.7|5449.1|5399.1|5448.4|5398.4|0
1582235100000|2020-02-20 21:45:00|5449.1|5399.1|5446.9|5396.9|5449.1|5399.1|5446.9|5396.9|0
1582235400000|2020-02-20 21:50:00|5447.3|5397.3|5447.3|5397.3|5448|5398|5446.6|5396.6|0
1582235700000|2020-02-20 21:55:00|5447.7|5397.7|5446.8|5396.8|5448.4|5398.4|5446.6|5396.6|0
1582236000000|2020-02-20 22:00:00|5446.9|5396.9|5447.1|5397.1|5447.4|5397.4|5446.7|5396.7|0
1582236300000|2020-02-20 22:05:00|5447|5397|5447|5397|5447|5397|5447|5397|0
1582236600000|2020-02-20 22:10:00|5446.7|5396.7|5446.7|5396.7|5446.7|5396.7|5446.3|5396.3|0
1582236900000|2020-02-20 22:15:00|5446.2|5396.2|5446.1|5396.1|5446.5|5396.5|5445.7|5395.7|0
1582237200000|2020-02-20 22:20:00|5446.2|5396.2|5446|5396|5446.2|5396.2|5446|5396|0
1582237500000|2020-02-20 22:25:00|5445.8|5395.8|5446.2|5396.2|5446.2|5396.2|5445.8|5395.8|0
1582237800000|2020-02-20 22:30:00|5446|5396|5446.1|5396.1|5446.7|5396.7|5446|5396|0
1582238100000|2020-02-20 22:35:00|5446|5396|5446.2|5396.2|5446.7|5396.7|5446|5396|0
1582238400000|2020-02-20 22:40:00|5446.3|5396.3|5446.3|5396.3|5446.3|5396.3|5446.3|5396.3|0
1582238700000|2020-02-20 22:45:00|5446.2|5396.2|5446.1|5396.1|5446.2|5396.2|5445.8|5395.8|0
1582239000000|2020-02-20 22:50:00|5445.8|5395.8|5446.1|5396.1|5446.2|5396.2|5445.7|5395.7|0
1582239300000|2020-02-20 22:55:00|5446.2|5396.2|5446.3|5396.3|5446.6|5396.6|5446.2|5396.2|0
1582239600000|2020-02-20 23:00:00|5446.2|5396.2|5448.5|5398.5|5449.3|5399.3|5444.2|5394.2|0
1582239900000|2020-02-20 23:05:00|5448.4|5398.4|5445.3|5395.3|5448.4|5398.4|5445.3|5395.3|0
1582240200000|2020-02-20 23:10:00|5445.7|5395.7|5444.9|5394.9|5447.1|5397.1|5444.9|5394.9|0
1582240500000|2020-02-20 23:15:00|5444.8|5394.8|5440.2|5390.2|5444.9|5394.9|5439.1|5389.1|0
1582240800000|2020-02-20 23:20:00|5440.1|5390.1|5438.8|5388.8|5440.1|5390.1|5437.4|5387.4|0
1582241100000|2020-02-20 23:25:00|5438.6|5388.6|5438.4|5388.4|5439.5|5389.5|5437|5387|0
1582241400000|2020-02-20 23:30:00|5438.8|5388.8|5436.2|5386.2|5440.2|5390.2|5436.2|5386.2|0
1582241700000|2020-02-20 23:35:00|5436.3|5386.3|5438.7|5388.7|5438.7|5388.7|5436.2|5386.2|0
1582242000000|2020-02-20 23:40:00|5438.8|5388.8|5439.9|5389.9|5440.6|5390.6|5438.4|5388.4|0
1582242300000|2020-02-20 23:45:00|5440.2|5390.2|5431.6|5381.6|5440.4|5390.4|5427.2|5377.2|0
1582242600000|2020-02-20 23:50:00|5431.9|5381.9|5431.6|5381.6|5432.2|5382.2|5428.3|5378.3|0
1582242900000|2020-02-20 23:55:00|5431.5|5381.5|5430|5380|5433.7|5383.7|5428.3|5378.3|0
1582243200000|2020-02-21 00:00:00|5430.1|5380.1|5434.1|5384.1|5434.8|5384.8|5429.9|5379.9|0
1582243500000|2020-02-21 00:05:00|5433.7|5383.7|5438.1|5388.1|5439.5|5389.5|5433.4|5383.4|0
1582243800000|2020-02-21 00:10:00|5438|5388|5438.1|5388.1|5439.1|5389.1|5436.2|5386.2|0
1582244100000|2020-02-21 00:15:00|5438.2|5388.2|5441.3|5391.3|5441.4|5391.4|5438.2|5388.2|0
1582244400000|2020-02-21 00:20:00|5441.2|5391.2|5444|5394|5444.1|5394.1|5441.2|5391.2|0
1582244700000|2020-02-21 00:25:00|5443.8|5393.8|5442.6|5392.6|5444|5394|5441.2|5391.2|0
1582245000000|2020-02-21 00:30:00|5442.7|5392.7|5444|5394|5444|5394|5441.3|5391.3|0
1582245300000|2020-02-21 00:35:00|5443.9|5393.9|5448|5398|5448|5398|5443.9|5393.9|0
1582245600000|2020-02-21 00:40:00|5447.9|5397.9|5444|5394|5448|5398|5442.6|5392.6|0
1582245900000|2020-02-21 00:45:00|5443.9|5393.9|5443.3|5393.3|5444|5394|5441.2|5391.2|0
1582246200000|2020-02-21 00:50:00|5443.5|5393.5|5441.2|5391.2|5444|5394|5440.6|5390.6|0
1582246500000|2020-02-21 00:55:00|5441.3|5391.3|5443.9|5393.9|5443.9|5393.9|5441.2|5391.2|0
1582246800000|2020-02-21 01:00:00|5443.7|5393.7|5439.9|5389.9|5444|5394|5438.5|5388.5|0
1582247100000|2020-02-21 01:05:00|5439.8|5389.8|5441.2|5391.2|5442.6|5392.6|5438.5|5388.5|0
1582247400000|2020-02-21 01:10:00|5440.7|5390.7|5442.6|5392.6|5442.7|5392.7|5439.9|5389.9|0
1582247700000|2020-02-21 01:15:00|5442.5|5392.5|5445.3|5395.3|5446.6|5396.6|5442.5|5392.5|0
1582248000000|2020-02-21 01:20:00|5445.5|5395.5|5445.3|5395.3|5446.6|5396.6|5442.6|5392.6|0
1582248300000|2020-02-21 01:25:00|5445.2|5395.2|5441.2|5391.2|5445.3|5395.3|5441.2|5391.2|0
1582248600000|2020-02-21 01:30:00|5441.3|5391.3|5445.3|5395.3|5445.3|5395.3|5441.2|5391.2|0
1582248900000|2020-02-21 01:35:00|5445.1|5395.1|5445.3|5395.3|5446.6|5396.6|5443.9|5393.9|0
1582249200000|2020-02-21 01:40:00|5445.2|5395.2|5443.9|5393.9|5446.6|5396.6|5442.6|5392.6|0
1582249500000|2020-02-21 01:45:00|5443.7|5393.7|5440|5390|5444|5394|5440|5390|0
1582249800000|2020-02-21 01:50:00|5440.2|5390.2|5438.6|5388.6|5442.7|5392.7|5438.6|5388.6|0
1582250100000|2020-02-21 01:55:00|5439.1|5389.1|5439.9|5389.9|5441.3|5391.3|5438.6|5388.6|0
1582250400000|2020-02-21 02:00:00|5439.5|5389.5|5436.5|5386.5|5439.9|5389.9|5435.8|5385.8|0
1582250700000|2020-02-21 02:05:00|5435.9|5385.9|5435.8|5385.8|5438.5|5388.5|5435.8|5385.8|0
1582251000000|2020-02-21 02:10:00|5436.1|5386.1|5438.5|5388.5|5438.6|5388.6|5435.8|5385.8|0
1582251300000|2020-02-21 02:15:00|5438.6|5388.6|5435.8|5385.8|5439.9|5389.9|5434.7|5384.7|0
1582251600000|2020-02-21 02:20:00|5435.9|5385.9|5434.5|5384.5|5437.2|5387.2|5434.5|5384.5|0
1582251900000|2020-02-21 02:25:00|5434.3|5384.3|5431.8|5381.8|5435.8|5385.8|5431.8|5381.8|0
1582252200000|2020-02-21 02:30:00|5431.7|5381.7|5433.1|5383.1|5434.5|5384.5|5431.7|5381.7|0
1582252500000|2020-02-21 02:35:00|5433.2|5383.2|5434.5|5384.5|5435.8|5385.8|5433.2|5383.2|0
1582252800000|2020-02-21 02:40:00|5434.8|5384.8|5435.9|5385.9|5435.9|5385.9|5434.5|5384.5|0
1582253100000|2020-02-21 02:45:00|5436|5386|5436.6|5386.6|5437.3|5387.3|5435.9|5385.9|0
1582253400000|2020-02-21 02:50:00|5436.8|5386.8|5434.6|5384.6|5437.3|5387.3|5434.5|5384.5|0
1582253700000|2020-02-21 02:55:00|5434.5|5384.5|5435.9|5385.9|5435.9|5385.9|5434.5|5384.5|0
1582254000000|2020-02-21 03:00:00|5435.6|5385.6|5437.3|5387.3|5437.3|5387.3|5434.5|5384.5|0
1582254300000|2020-02-21 03:05:00|5437.2|5387.2|5437.3|5387.3|5437.3|5387.3|5436|5386|0
1582254600000|2020-02-21 03:10:00|5437.2|5387.2|5437.2|5387.2|5437.3|5387.3|5435.9|5385.9|0
1582254900000|2020-02-21 03:15:00|5437|5387|5435.9|5385.9|5437.3|5387.3|5435.8|5385.8|0
1582255200000|2020-02-21 03:20:00|5436.1|5386.1|5437.2|5387.2|5437.2|5387.2|5435.9|5385.9|0
1582255500000|2020-02-21 03:25:00|5437|5387|5438.6|5388.6|5438.6|5388.6|5436.5|5386.5|0
1582255800000|2020-02-21 03:30:00|5438.5|5388.5|5437.2|5387.2|5439.9|5389.9|5437.2|5387.2|0
1582256100000|2020-02-21 03:35:00|5437.3|5387.3|5437.2|5387.2|5437.3|5387.3|5435.9|5385.9|0
1582256400000|2020-02-21 03:40:00|5437.5|5387.5|5437.9|5387.9|5438.5|5388.5|5437.2|5387.2|0
1582256700000|2020-02-21 03:45:00|5437.6|5387.6|5438.5|5388.5|5438.5|5388.5|5437.2|5387.2|0
1582257000000|2020-02-21 03:50:00|5438.6|5388.6|5438.5|5388.5|5438.6|5388.6|5437.9|5387.9|0
1582257300000|2020-02-21 03:55:00|5438.6|5388.6|5438.6|5388.6|5439.9|5389.9|5438.5|5388.5|0
1582257600000|2020-02-21 04:00:00|5438.8|5388.8|5438.6|5388.6|5439.9|5389.9|5438.6|5388.6|0
1582257900000|2020-02-21 04:05:00|5438.5|5388.5|5438.6|5388.6|5438.6|5388.6|5437.9|5387.9|0
1582258200000|2020-02-21 04:10:00|5438.8|5388.8|5438.5|5388.5|5439.9|5389.9|5438.5|5388.5|0
1582258500000|2020-02-21 04:15:00|5438.6|5388.6|5438.5|5388.5|5438.6|5388.6|5437.2|5387.2|0
1582258800000|2020-02-21 04:20:00|5438.3|5388.3|5437.2|5387.2|5438.5|5388.5|5437.2|5387.2|0
1582259100000|2020-02-21 04:25:00|5437.1|5387.1|5435.8|5385.8|5437.1|5387.1|5435.8|5385.8|0
1582259700000|2020-02-21 04:35:00|5435.3|5385.3|5434.4|5384.4|5435.8|5385.8|5433.8|5383.8|0
1582260000000|2020-02-21 04:40:00|5434.5|5384.5|5434.4|5384.4|5434.5|5384.5|5433.1|5383.1|0
1582260300000|2020-02-21 04:45:00|5433.9|5383.9|5434.5|5384.5|5434.5|5384.5|5433.1|5383.1|0
1582260600000|2020-02-21 04:50:00|5434.7|5384.7|5434.5|5384.5|5435.8|5385.8|5434.5|5384.5|0
1582261200000|2020-02-21 05:00:00|5434.6|5384.6|5434.5|5384.5|5435.9|5385.9|5434.5|5384.5|0
1582261500000|2020-02-21 05:05:00|5434.3|5384.3|5433.2|5383.2|5434.5|5384.5|5433.2|5383.2|0
1582261800000|2020-02-21 05:10:00|5433.6|5383.6|5434.5|5384.5|5435.9|5385.9|5433.6|5383.6|0
1582262400000|2020-02-21 05:20:00|5434.6|5384.6|5433.1|5383.1|5435.8|5385.8|5433.1|5383.1|0
1582262700000|2020-02-21 05:25:00|5433.2|5383.2|5431.7|5381.7|5434.5|5384.5|5431.7|5381.7|0
1582263000000|2020-02-21 05:30:00|5431.8|5381.8|5430.4|5380.4|5433.1|5383.1|5430.4|5380.4|0
1582263300000|2020-02-21 05:35:00|5430.3|5380.3|5429|5379|5431.7|5381.7|5429|5379|0
1582263600000|2020-02-21 05:40:00|5429.1|5379.1|5430.4|5380.4|5430.4|5380.4|5429|5379|0
1582263900000|2020-02-21 05:45:00|5430.3|5380.3|5429|5379|5430.4|5380.4|5429|5379|0
1582264200000|2020-02-21 05:50:00|5428.5|5378.5|5429.1|5379.1|5429.1|5379.1|5427.7|5377.7|0
1582264500000|2020-02-21 05:55:00|5429|5379|5429.1|5379.1|5429.1|5379.1|5429|5379|0
1582264800000|2020-02-21 06:00:00|5428.6|5378.6|5429.1|5379.1|5430.5|5380.5|5427.8|5377.8|0
1582265100000|2020-02-21 06:05:00|5429.2|5379.2|5429|5379|5430.4|5380.4|5427.7|5377.7|0
1582265400000|2020-02-21 06:10:00|5428.8|5378.8|5427.7|5377.7|5429.1|5379.1|5427.7|5377.7|0
1582265700000|2020-02-21 06:15:00|5427.2|5377.2|5423.7|5373.7|5429|5379|5423.7|5373.7|0
1582266000000|2020-02-21 06:20:00|5423.8|5373.8|5423.7|5373.7|5425|5375|5423.7|5373.7|0
1582266300000|2020-02-21 06:25:00|5423.2|5373.2|5423.7|5373.7|5423.7|5373.7|5422.4|5372.4|0
1582266600000|2020-02-21 06:30:00|5423.5|5373.5|5422.4|5372.4|5423.7|5373.7|5422.4|5372.4|0
1582266900000|2020-02-21 06:35:00|5422.9|5372.9|5422.4|5372.4|5423.7|5373.7|5421|5371|0
1582267200000|2020-02-21 06:40:00|5422.5|5372.5|5425.1|5375.1|5425.1|5375.1|5422.4|5372.4|0
1582267500000|2020-02-21 06:45:00|5425.2|5375.2|5426.5|5376.5|5426.5|5376.5|5425.1|5375.1|0
1582267800000|2020-02-21 06:50:00|5426|5376|5425.3|5375.3|5426|5376|5424.5|5374.5|0
1582268100000|2020-02-21 06:55:00|5425.2|5375.2|5423.8|5373.8|5425.3|5375.3|5423.8|5373.8|0
1582268400000|2020-02-21 07:00:00|5424.1|5374.1|5421.1|5371.1|5426.4|5376.4|5419.8|5369.8|0
1582268700000|2020-02-21 07:05:00|5421.2|5371.2|5419.8|5369.8|5423.7|5373.7|5419.7|5369.7|0
1582269000000|2020-02-21 07:10:00|5419.4|5369.4|5414.6|5364.6|5419.4|5369.4|5413.2|5363.2|0
1582269300000|2020-02-21 07:15:00|5414.5|5364.5|5414.7|5364.7|5418.7|5368.7|5413.2|5363.2|0
1582269600000|2020-02-21 07:20:00|5414.3|5364.3|5413.4|5363.4|5414.8|5364.8|5413.3|5363.3|0
1582269900000|2020-02-21 07:25:00|5413.9|5363.9|5417.4|5367.4|5418.7|5368.7|5413.9|5363.9|0
1582270200000|2020-02-21 07:30:00|5416.9|5366.9|5413.5|5363.5|5416.9|5366.9|5412.1|5362.1|0
1582270500000|2020-02-21 07:35:00|5413.4|5363.4|5412.1|5362.1|5414.8|5364.8|5412|5362|0
1582270800000|2020-02-21 07:40:00|5412|5362|5413.4|5363.4|5413.4|5363.4|5412|5362|0
1582271100000|2020-02-21 07:45:00|5412.9|5362.9|5414.8|5364.8|5414.8|5364.8|5412.1|5362.1|0
1582271400000|2020-02-21 07:50:00|5414.9|5364.9|5413.5|5363.5|5414.9|5364.9|5412.1|5362.1|0
1582271700000|2020-02-21 07:55:00|5413.4|5363.4|5412.8|5362.8|5413.5|5363.5|5412.1|5362.1|0
1582272000000|2020-02-21 08:00:00|5413|5363|5405.6|5355.6|5414.7|5364.7|5401.6|5351.6|0
1582272300000|2020-02-21 08:05:00|5405.2|5355.2|5371.6|5351.6|5405.6|5361.5|5365.3|5345.3|0
1582272600000|2020-02-21 08:10:00|5371.5|5351.5|5369.7|5349.7|5373.7|5353.7|5366.6|5346.6|0
1582272900000|2020-02-21 08:15:00|5370|5350|5368.1|5348.1|5373.3|5353.3|5363.5|5343.5|0
1582273200000|2020-02-21 08:20:00|5368.2|5348.2|5367.6|5347.6|5370.1|5350.1|5361.5|5341.5|0
1582273500000|2020-02-21 08:25:00|5367.9|5347.9|5366.2|5346.2|5370.9|5350.9|5363.4|5343.4|0
1582273800000|2020-02-21 08:30:00|5367.3|5347.3|5373.4|5353.4|5379.3|5359.3|5367.3|5347.3|0
1582274100000|2020-02-21 08:35:00|5373.6|5353.6|5367.8|5347.8|5374.4|5354.4|5364.6|5344.6|0
1582274400000|2020-02-21 08:40:00|5367.3|5347.3|5374|5354|5374.1|5354.1|5365.8|5345.8|0
1582274700000|2020-02-21 08:45:00|5374.1|5354.1|5366.8|5346.8|5374.4|5354.4|5365.1|5345.1|0
1582275000000|2020-02-21 08:50:00|5366.6|5346.6|5378.4|5358.4|5378.4|5358.4|5361.1|5341.1|0
1582275300000|2020-02-21 08:55:00|5377.9|5357.9|5368.3|5348.3|5379.3|5359.3|5364.3|5344.3|0
1582275600000|2020-02-21 09:00:00|5368.2|5348.2|5368.6|5348.6|5371.2|5351.2|5364.9|5344.9|0
1582275900000|2020-02-21 09:05:00|5368.7|5348.7|5358.5|5338.5|5369.5|5349.5|5356.3|5336.3|0
1582276200000|2020-02-21 09:10:00|5358.4|5338.4|5366.1|5346.1|5366.5|5346.5|5357.9|5337.9|0
1582276500000|2020-02-21 09:15:00|5366.2|5346.2|5356.5|5336.5|5366.2|5346.2|5356.4|5336.4|0
1582276800000|2020-02-21 09:20:00|5356.8|5336.8|5356.8|5336.8|5359.2|5339.2|5355.7|5335.7|0
1582277100000|2020-02-21 09:25:00|5356.7|5336.7|5361.4|5341.4|5363.8|5343.8|5356.3|5336.3|0
1582277400000|2020-02-21 09:30:00|5361.3|5341.3|5359.8|5339.8|5362.5|5342.5|5358.1|5338.1|0
1582277700000|2020-02-21 09:35:00|5360.2|5340.2|5365.1|5345.1|5365.1|5345.1|5360.1|5340.1|0
1582278000000|2020-02-21 09:40:00|5365.2|5345.2|5367.2|5347.2|5369.2|5349.2|5362.7|5342.7|0
1582278300000|2020-02-21 09:45:00|5367.5|5347.5|5369.4|5349.4|5370|5350|5364.9|5344.9|0
1582278600000|2020-02-21 09:50:00|5369.5|5349.5|5365.2|5345.2|5369.8|5349.8|5365.1|5345.1|0
1582278900000|2020-02-21 09:55:00|5364.6|5344.6|5367|5347|5367.1|5347.1|5362.6|5342.6|0
1582279200000|2020-02-21 10:00:00|5366.8|5346.8|5372.2|5352.2|5372.5|5352.5|5366.6|5346.6|0
1582279500000|2020-02-21 10:05:00|5372.1|5352.1|5373|5353|5373.7|5353.7|5371.6|5351.6|0
1582279800000|2020-02-21 10:10:00|5373.1|5353.1|5376.2|5356.2|5376.9|5356.9|5373.1|5353.1|0
1582280100000|2020-02-21 10:15:00|5376|5356|5379.6|5359.6|5379.7|5359.7|5375.8|5355.8|0
1582280400000|2020-02-21 10:20:00|5380|5360|5376|5356|5381.2|5361.2|5375.3|5355.3|0
1582280700000|2020-02-21 10:25:00|5375.9|5355.9|5372.9|5352.9|5375.9|5355.9|5371.6|5351.6|0
1582281000000|2020-02-21 10:30:00|5372.7|5352.7|5368.6|5348.6|5374.7|5354.7|5367.9|5347.9|0
1582281300000|2020-02-21 10:35:00|5368.3|5348.3|5377.3|5357.3|5378.6|5358.6|5368.3|5348.3|0
1582281600000|2020-02-21 10:40:00|5378|5358|5373.9|5353.9|5378.5|5358.5|5371.9|5351.9|0
1582281900000|2020-02-21 10:45:00|5374.3|5354.3|5375.6|5355.6|5376.2|5356.2|5370.8|5350.8|0
1582282200000|2020-02-21 10:50:00|5375.7|5355.7|5375.4|5355.4|5379.4|5359.4|5374.2|5354.2|0
1582282500000|2020-02-21 10:55:00|5375.2|5355.2|5369.8|5349.8|5375.3|5355.3|5369.7|5349.7|0
1582282800000|2020-02-21 11:00:00|5369.7|5349.7|5375.3|5355.3|5375.3|5355.3|5368.4|5348.4|0
1582283100000|2020-02-21 11:05:00|5375.2|5355.2|5374.5|5354.5|5375.9|5355.9|5373.2|5353.2|0
1582283400000|2020-02-21 11:10:00|5374.4|5354.4|5371.9|5351.9|5375.5|5355.5|5371.8|5351.8|0
1582283700000|2020-02-21 11:15:00|5371.7|5351.7|5373|5353|5375.5|5355.5|5370.2|5350.2|0
1582284000000|2020-02-21 11:20:00|5373.7|5353.7|5376.9|5356.9|5377.1|5357.1|5373.5|5353.5|0
1582284300000|2020-02-21 11:25:00|5377|5357|5379|5359|5381.4|5361.4|5377|5357|0
1582284600000|2020-02-21 11:30:00|5378.7|5358.7|5384.3|5364.3|5385|5365|5378.5|5358.5|0
1582284900000|2020-02-21 11:35:00|5384.2|5364.2|5384.9|5364.9|5386.5|5366.5|5383.4|5363.4|0
1582285200000|2020-02-21 11:40:00|5385|5365|5387.6|5367.6|5388.1|5368.1|5385|5365|0
1582285500000|2020-02-21 11:45:00|5387.9|5367.9|5386.1|5366.1|5388.5|5368.5|5386.1|5366.1|0
1582285800000|2020-02-21 11:50:00|5385.9|5365.9|5385.3|5365.3|5386.6|5366.6|5384.7|5364.7|0
1582286100000|2020-02-21 11:55:00|5385.4|5365.4|5386.2|5366.2|5387.2|5367.2|5384.5|5364.5|0
1582286400000|2020-02-21 12:00:00|5386.3|5366.3|5384.2|5364.2|5387.3|5367.3|5383.2|5363.2|0
1582286700000|2020-02-21 12:05:00|5384.3|5364.3|5381.5|5361.5|5384.3|5364.3|5381.3|5361.3|0
1582287000000|2020-02-21 12:10:00|5381.7|5361.7|5387.2|5367.2|5387.2|5367.2|5381.6|5361.6|0
1582287300000|2020-02-21 12:15:00|5387.1|5367.1|5396.5|5376.5|5397.1|5377.1|5387|5367|0
1582287600000|2020-02-21 12:20:00|5396.4|5376.4|5395.3|5375.3|5397.2|5377.2|5395.2|5375.2|0
1582287900000|2020-02-21 12:25:00|5395.2|5375.2|5399.1|5379.1|5399.7|5379.7|5394.3|5374.3|0
1582288200000|2020-02-21 12:30:00|5399|5379|5403|5383|5403.1|5383.1|5399|5379|0
1582288500000|2020-02-21 12:35:00|5402.9|5382.9|5402.4|5382.4|5402.9|5382.9|5401.2|5381.2|0
1582288800000|2020-02-21 12:40:00|5402.5|5382.5|5403.4|5383.4|5403.4|5383.4|5401.3|5381.3|0
1582289100000|2020-02-21 12:45:00|5402.8|5382.8|5405.3|5385.3|5405.3|5385.3|5401.7|5381.7|0
1582289400000|2020-02-21 12:50:00|5404.6|5384.6|5408.6|5388.6|5408.8|5388.8|5404.6|5384.6|0
1582289700000|2020-02-21 12:55:00|5408.5|5388.5|5410.6|5390.6|5410.9|5390.9|5408|5388|0
1582290000000|2020-02-21 13:00:00|5410.5|5390.5|5406.2|5386.2|5411.1|5391.1|5406|5386|0
1582290300000|2020-02-21 13:05:00|5406.3|5386.3|5408|5388|5408.4|5388.4|5406.2|5386.2|0
1582290600000|2020-02-21 13:10:00|5407.9|5387.9|5408.6|5388.6|5408.6|5388.6|5406|5386|0
1582290900000|2020-02-21 13:15:00|5407.8|5387.8|5407.5|5387.5|5409.7|5389.7|5407|5387|0
1582291200000|2020-02-21 13:20:00|5406.9|5386.9|5402.8|5382.8|5407.7|5387.7|5402.4|5382.4|0
1582291500000|2020-02-21 13:25:00|5403|5383|5403.8|5383.8|5404.7|5384.7|5402.2|5382.2|0
1582291800000|2020-02-21 13:30:00|5403.7|5383.7|5398.4|5378.4|5405.5|5385.5|5398.4|5378.4|0
1582292100000|2020-02-21 13:35:00|5397.3|5377.3|5398.7|5378.7|5398.8|5378.8|5396.6|5376.6|0
1582292400000|2020-02-21 13:40:00|5398.8|5378.8|5395.7|5375.7|5398.9|5378.9|5395.4|5375.4|0
1582292700000|2020-02-21 13:45:00|5395.6|5375.6|5392|5372|5396.1|5376.1|5391.6|5371.6|0
1582293000000|2020-02-21 13:50:00|5392.1|5372.1|5393.4|5373.4|5393.4|5373.4|5390.9|5370.9|0
1582293300000|2020-02-21 13:55:00|5393.8|5373.8|5393|5373|5396.3|5376.3|5392.9|5372.9|0
1582293600000|2020-02-21 14:00:00|5392.8|5372.8|5394.8|5374.8|5396.5|5376.5|5392.5|5372.5|0
1582293900000|2020-02-21 14:05:00|5395|5375|5394|5374|5395.8|5375.8|5393.8|5373.8|0
1582294200000|2020-02-21 14:10:00|5393.9|5373.9|5394.5|5374.5|5396.3|5376.3|5393|5373|0
1582294500000|2020-02-21 14:15:00|5394.7|5374.7|5398.6|5378.6|5399|5379|5394.7|5374.7|0
1582294800000|2020-02-21 14:20:00|5398.7|5378.7|5396.8|5376.8|5398.7|5378.7|5393.1|5373.1|0
1582295100000|2020-02-21 14:25:00|5397.2|5377.2|5399|5379|5399.3|5379.3|5397.2|5377.2|0
1582295400000|2020-02-21 14:30:00|5398.9|5378.9|5401.4|5381.4|5403.6|5383.6|5398.9|5378.9|0
1582295700000|2020-02-21 14:35:00|5400.4|5380.4|5398.4|5378.4|5400.4|5380.4|5397|5377|0
1582296000000|2020-02-21 14:40:00|5397.9|5377.9|5394.9|5374.9|5397.9|5377.9|5394.2|5374.2|0
1582296300000|2020-02-21 14:45:00|5395|5375|5387.3|5367.3|5395|5375|5386.9|5366.9|0
1582296600000|2020-02-21 14:50:00|5387.2|5367.2|5394.5|5374.5|5394.5|5374.5|5386.9|5366.9|0
1582296900000|2020-02-21 14:55:00|5394.7|5374.7|5400.3|5380.3|5400.4|5380.4|5394.2|5374.2|0
1582297200000|2020-02-21 15:00:00|5400.2|5380.2|5391.4|5371.4|5400.2|5380.2|5390.3|5370.3|0
1582297500000|2020-02-21 15:05:00|5391.3|5371.3|5395.8|5375.8|5396|5376|5390.6|5370.6|0
1582297800000|2020-02-21 15:10:00|5396|5376|5394.8|5374.8|5396.2|5376.2|5392.7|5372.7|0
1582298100000|2020-02-21 15:15:00|5394.7|5374.7|5392.9|5372.9|5395.1|5375.1|5392.1|5372.1|0
1582298400000|2020-02-21 15:20:00|5392.5|5372.5|5389.7|5369.7|5392.9|5372.9|5389.7|5369.7|0
1582298700000|2020-02-21 15:25:00|5389.6|5369.6|5384.1|5364.1|5389.8|5369.8|5382.3|5362.3|0
1582299000000|2020-02-21 15:30:00|5383.8|5363.8|5377.8|5357.8|5384.1|5364.1|5377.8|5357.8|0
1582299300000|2020-02-21 15:35:00|5378.2|5358.2|5377.7|5357.7|5378.9|5358.9|5375.5|5355.5|0
1582299600000|2020-02-21 15:40:00|5377.6|5357.6|5382.2|5362.2|5382.4|5362.4|5376.2|5356.2|0
1582299900000|2020-02-21 15:45:00|5382.5|5362.5|5387.5|5367.5|5388.6|5368.6|5381.6|5361.6|0
1582300200000|2020-02-21 15:50:00|5387.6|5367.6|5392.1|5372.1|5392.5|5372.5|5385.4|5365.4|0
1582300500000|2020-02-21 15:55:00|5392|5372|5391|5371|5393.2|5373.2|5389.4|5369.4|0
1582300800000|2020-02-21 16:00:00|5390.8|5370.8|5394.3|5374.3|5395.3|5375.3|5389.4|5369.4|0
1582301100000|2020-02-21 16:05:00|5394.4|5374.4|5397.5|5377.5|5397.5|5377.5|5394.1|5374.1|0
1582301400000|2020-02-21 16:10:00|5397.6|5377.6|5396.3|5376.3|5398.6|5378.6|5395.4|5375.4|0
1582301700000|2020-02-21 16:15:00|5396.4|5376.4|5399.5|5379.5|5399.8|5379.8|5396.3|5376.3|0
1582302000000|2020-02-21 16:20:00|5399.6|5379.6|5402.4|5382.4|5403.2|5383.2|5397.7|5377.7|0
1582302300000|2020-02-21 16:25:00|5403.3|5383.3|5405.4|5385.4|5405.8|5385.8|5402.7|5382.7|0
1582302600000|2020-02-21 16:30:00|5421.2|5371.2|5425.2|5375.2|5425.3|5375.3|5421.2|5371.2|0
1582302900000|2020-02-21 16:35:00|5424.7|5374.7|5425.2|5375.2|5425.2|5375.2|5422.5|5372.5|0
1582303200000|2020-02-21 16:40:00|5423.9|5373.9|5425.2|5375.2|5426.5|5376.5|5422.5|5372.5|0
1582303500000|2020-02-21 16:45:00|5425.3|5375.3|5421.2|5371.2|5425.3|5375.3|5421.1|5371.1|0
1582303800000|2020-02-21 16:50:00|5422.5|5372.5|5425.4|5375.4|5425.4|5375.4|5422.5|5372.5|0
1582304100000|2020-02-21 16:55:00|5425.3|5375.3|5422.6|5372.6|5426.7|5376.7|5422.6|5372.6|0
1582304400000|2020-02-21 17:00:00|5423.1|5373.1|5425.3|5375.3|5425.4|5375.4|5422.5|5372.5|0
1582304700000|2020-02-21 17:05:00|5425.4|5375.4|5422.5|5372.5|5428.1|5378.1|5422.5|5372.5|0
1582305000000|2020-02-21 17:10:00|5422.6|5372.6|5422.6|5372.6|5424|5374|5421.3|5371.3|0
1582305300000|2020-02-21 17:15:00|5423.1|5373.1|5421.2|5371.2|5423.9|5373.9|5421.2|5371.2|0
1582305600000|2020-02-21 17:20:00|5421.3|5371.3|5418.5|5368.5|5422.6|5372.6|5418.5|5368.5|0
1582305900000|2020-02-21 17:25:00|5418.6|5368.6|5419.8|5369.8|5419.9|5369.9|5418.5|5368.5|0
1582306200000|2020-02-21 17:30:00|5419.9|5369.9|5417.1|5367.1|5419.9|5369.9|5417.1|5367.1|0
1582306500000|2020-02-21 17:35:00|5417.6|5367.6|5419.9|5369.9|5419.9|5369.9|5417.1|5367.1|0
1582306800000|2020-02-21 17:40:00|5419.8|5369.8|5418.5|5368.5|5419.9|5369.9|5417.1|5367.1|0
1582307100000|2020-02-21 17:45:00|5418|5368|5415.8|5365.8|5418.5|5368.5|5415.7|5365.7|0
1582307400000|2020-02-21 17:50:00|5416.2|5366.2|5414.4|5364.4|5417.1|5367.1|5414.4|5364.4|0
1582307700000|2020-02-21 17:55:00|5414.7|5364.7|5415.8|5365.8|5415.8|5365.8|5414.4|5364.4|0
1582308000000|2020-02-21 18:00:00|5415.7|5365.7|5418.6|5368.6|5419.9|5369.9|5414.4|5364.4|0
1582308300000|2020-02-21 18:05:00|5418.5|5368.5|5415.8|5365.8|5418.6|5368.6|5415.8|5365.8|0
1582308600000|2020-02-21 18:10:00|5415.9|5365.9|5413|5363|5417.1|5367.1|5411.7|5361.7|0
1582308900000|2020-02-21 18:15:00|5412.5|5362.5|5413.1|5363.1|5414.5|5364.5|5411.7|5361.7|0
1582309200000|2020-02-21 18:20:00|5413|5363|5411.7|5361.7|5413.1|5363.1|5409|5359|0
1582309500000|2020-02-21 18:25:00|5411.2|5361.2|5410.3|5360.3|5413.2|5363.2|5410.3|5360.3|0
1582309800000|2020-02-21 18:30:00|5410.2|5360.2|5407.6|5357.6|5410.3|5360.3|5407.6|5357.6|0
1582310100000|2020-02-21 18:35:00|5408.9|5358.9|5407.5|5357.5|5408.9|5358.9|5406.1|5356.1|0
1582310400000|2020-02-21 18:40:00|5407.8|5357.8|5407.5|5357.5|5408.9|5358.9|5407.5|5357.5|0
1582310700000|2020-02-21 18:45:00|5407.4|5357.4|5404.7|5354.7|5408.8|5358.8|5404.7|5354.7|0
1582311000000|2020-02-21 18:50:00|5404.8|5354.8|5401.8|5351.8|5406.1|5356.1|5401.8|5351.8|0
1582311300000|2020-02-21 18:55:00|5402.4|5352.4|5404.7|5354.7|5406.1|5356.1|5401.8|5351.8|0
1582311600000|2020-02-21 19:00:00|5405.2|5355.2|5408.8|5358.8|5408.9|5358.9|5404.6|5354.6|0
1582311900000|2020-02-21 19:05:00|5408.3|5358.3|5407.4|5357.4|5408.8|5358.8|5406|5356|0
1582312200000|2020-02-21 19:10:00|5407.3|5357.3|5407.3|5357.3|5410.1|5360.1|5405.9|5355.9|0
1582312500000|2020-02-21 19:15:00|5407.4|5357.4|5405.9|5355.9|5408.7|5358.7|5404.5|5354.5|0
1582312800000|2020-02-21 19:20:00|5406|5356|5404.5|5354.5|5407.5|5357.5|5404.5|5354.5|0
1582313100000|2020-02-21 19:25:00|5403.2|5353.2|5408.8|5358.8|5408.8|5358.8|5403.2|5353.2|0
1582313400000|2020-02-21 19:30:00|5408.5|5358.5|5408.2|5358.2|5410.3|5360.3|5407.4|5357.4|0
1582313700000|2020-02-21 19:35:00|5408.8|5358.8|5407.4|5357.4|5408.8|5358.8|5406|5356|0
1582314000000|2020-02-21 19:40:00|5407.3|5357.3|5409.5|5359.5|5410.3|5360.3|5406.7|5356.7|0
1582314300000|2020-02-21 19:45:00|5409.3|5359.3|5407.3|5357.3|5410.2|5360.2|5407.3|5357.3|0
1582314600000|2020-02-21 19:50:00|5406.8|5356.8|5407.4|5357.4|5410.2|5360.2|5406|5356|0
1582314900000|2020-02-21 19:55:00|5407.3|5357.3|5408.8|5358.8|5410.3|5360.3|5407.3|5357.3|0
1582315200000|2020-02-21 20:00:00|5408.9|5358.9|5407.4|5357.4|5410.2|5360.2|5407.3|5357.3|0
1582315500000|2020-02-21 20:05:00|5407.3|5357.3|5404.6|5354.6|5407.4|5357.4|5404.5|5354.5|0
1582315800000|2020-02-21 20:10:00|5405.1|5355.1|5407.4|5357.4|5407.5|5357.5|5404.6|5354.6|0
1582316100000|2020-02-21 20:15:00|5407.3|5357.3|5405.9|5355.9|5407.4|5357.4|5404.6|5354.6|0
1582316400000|2020-02-21 20:20:00|5404.6|5354.6|5406|5356|5407.4|5357.4|5404.5|5354.5|0
1582316700000|2020-02-21 20:25:00|5405.9|5355.9|5405.9|5355.9|5407.4|5357.4|5404.5|5354.5|0
1582317000000|2020-02-21 20:30:00|5406|5356|5403|5353|5407.4|5357.4|5403|5353|0
1582317300000|2020-02-21 20:35:00|5403.1|5353.1|5405.9|5355.9|5405.9|5355.9|5403.1|5353.1|0
1582317600000|2020-02-21 20:40:00|5405.8|5355.8|5405.9|5355.9|5407.3|5357.3|5405.8|5355.8|0
1582317900000|2020-02-21 20:45:00|5406.6|5356.6|5411.4|5361.4|5411.4|5361.4|5406.6|5356.6|0
1582318200000|2020-02-21 20:50:00|5411.5|5361.5|5414.8|5364.8|5417|5367|5411.5|5361.5|0
1582318500000|2020-02-21 20:55:00|5414.6|5364.6|5415.1|5365.1|5415.6|5365.6|5412.6|5362.6|0
1582318800000|2020-02-21 21:00:00|5415|5365|5416.3|5366.3|5418.4|5368.4|5412.6|5362.6|0
1582319100000|2020-02-21 21:05:00|5416.6|5366.6|5417|5367|5417.4|5367.4|5415.2|5365.2|0
1582319400000|2020-02-21 21:10:00|5417.1|5367.1|5417.8|5367.8|5418.3|5368.3|5415.6|5365.6|0
1582319700000|2020-02-21 21:15:00|5417.9|5367.9|5417.9|5367.9|5417.9|5367.9|5417.2|5367.2|0
1582320000000|2020-02-21 21:20:00|5418|5368|5417.5|5367.5|5418.1|5368.1|5417.5|5367.5|0
1582320300000|2020-02-21 21:25:00|5417.6|5367.6|5417.4|5367.4|5417.9|5367.9|5417.4|5367.4|0
1582320600000|2020-02-21 21:30:00|5417.3|5367.3|5417.6|5367.6|5417.9|5367.9|5416.9|5366.9|0
1582320900000|2020-02-21 21:35:00|5417.5|5367.5|5415.3|5365.3|5417.5|5367.5|5415.3|5365.3|0
1582321200000|2020-02-21 21:40:00|5415|5365|5415.3|5365.3|5415.3|5365.3|5413.9|5363.9|0
1582321500000|2020-02-21 21:45:00|5415|5365|5416.4|5366.4|5416.9|5366.9|5415|5365|0
1582321800000|2020-02-21 21:50:00|5416.5|5366.5|5415.3|5365.3|5416.9|5366.9|5415|5365|0
1582322100000|2020-02-21 21:55:00|5415.7|5365.7|5415.3|5365.3|5415.7|5365.7|5414.6|5364.6|0
1582498800000|2020-02-23 23:00:00|5369.6|5319.6|5364.4|5314.4|5369.9|5319.9|5363.5|5313.5|0
1582499100000|2020-02-23 23:05:00|5364.8|5314.8|5349.7|5299.7|5367|5317|5349.3|5299.3|0
1582499400000|2020-02-23 23:10:00|5349.8|5299.8|5345.9|5295.9|5353|5303|5338.1|5288.1|0
1582499700000|2020-02-23 23:15:00|5344.6|5294.6|5349.2|5299.2|5350.6|5300.6|5342.5|5292.5|0
1582500000000|2020-02-23 23:20:00|5349.6|5299.6|5351.7|5301.7|5352.9|5302.9|5348.5|5298.5|0
1582500300000|2020-02-23 23:25:00|5351.3|5301.3|5351.7|5301.7|5353.9|5303.9|5350.7|5300.7|0
1582500600000|2020-02-23 23:30:00|5351.8|5301.8|5353.6|5303.6|5358.4|5308.4|5351.8|5301.8|0
1582500900000|2020-02-23 23:35:00|5353.9|5303.9|5355|5305|5356.1|5306.1|5353.6|5303.6|0
1582501200000|2020-02-23 23:40:00|5354.6|5304.6|5355.7|5305.7|5355.7|5305.7|5349.2|5299.2|0
1582501500000|2020-02-23 23:45:00|5355.8|5305.8|5354.3|5304.3|5356.1|5306.1|5353|5303|0
1582501800000|2020-02-23 23:50:00|5354|5304|5348|5298|5355|5305|5347.7|5297.7|0
1582502100000|2020-02-23 23:55:00|5347.7|5297.7|5352|5302|5353.9|5303.9|5347.7|5297.7|0
1582502400000|2020-02-24 00:00:00|5352.4|5302.4|5348.5|5298.5|5353.9|5303.9|5347.7|5297.7|0
1582502700000|2020-02-24 00:05:00|5348.6|5298.6|5353.1|5303.1|5353.1|5303.1|5348.5|5298.5|0
1582503000000|2020-02-24 00:10:00|5352.9|5302.9|5354.8|5304.8|5355.9|5305.9|5350.6|5300.6|0
1582503300000|2020-02-24 00:15:00|5354.7|5304.7|5350.2|5300.2|5355|5305|5340.9|5290.9|0
1582503600000|2020-02-24 00:20:00|5350.7|5300.7|5351.5|5301.5|5352.9|5302.9|5347.5|5297.5|0
1582503900000|2020-02-24 00:25:00|5351|5301|5355.6|5305.6|5356.9|5306.9|5350.2|5300.2|0
1582504200000|2020-02-24 00:30:00|5355.5|5305.5|5354.2|5304.2|5357|5307|5354.2|5304.2|0
1582504500000|2020-02-24 00:35:00|5354.7|5304.7|5350.2|5300.2|5356.2|5306.2|5350.1|5300.1|0
1582504800000|2020-02-24 00:40:00|5350.6|5300.6|5346.2|5296.2|5351.5|5301.5|5344.2|5294.2|0
1582505100000|2020-02-24 00:45:00|5346.1|5296.1|5344.9|5294.9|5346.1|5296.1|5342.2|5292.2|0
1582505400000|2020-02-24 00:50:00|5344.8|5294.8|5342.2|5292.2|5344.8|5294.8|5338.2|5288.2|0
1582505700000|2020-02-24 00:55:00|5342|5292|5341.6|5291.6|5343.6|5293.6|5339.5|5289.5|0
1582506000000|2020-02-24 01:00:00|5341.4|5291.4|5345|5295|5349|5299|5340.9|5290.9|0
1582506300000|2020-02-24 01:05:00|5344.9|5294.9|5343.7|5293.7|5347.6|5297.6|5343|5293|0
1582506600000|2020-02-24 01:10:00|5343.2|5293.2|5342.2|5292.2|5343.2|5293.2|5339.7|5289.7|0
1582506900000|2020-02-24 01:15:00|5342.3|5292.3|5345|5295|5346.4|5296.4|5341|5291|0
1582507200000|2020-02-24 01:20:00|5344.7|5294.7|5341.1|5291.1|5344.7|5294.7|5339.8|5289.8|0
1582507500000|2020-02-24 01:25:00|5340.7|5290.7|5338.6|5288.6|5341.1|5291.1|5337.2|5287.2|0
1582507800000|2020-02-24 01:30:00|5338.7|5288.7|5338.6|5288.6|5341.9|5291.9|5338.6|5288.6|0
1582508100000|2020-02-24 01:35:00|5338.3|5288.3|5338.6|5288.6|5338.6|5288.6|5335.9|5285.9|0
1582508400000|2020-02-24 01:40:00|5338.5|5288.5|5335.9|5285.9|5338.6|5288.6|5335.8|5285.8|0
1582508700000|2020-02-24 01:45:00|5335.8|5285.8|5339.9|5289.9|5340|5290|5335.8|5285.8|0
1582509000000|2020-02-24 01:50:00|5340|5290|5337.3|5287.3|5340|5290|5335.9|5285.9|0
1582509300000|2020-02-24 01:55:00|5337|5287|5336|5286|5337.3|5287.3|5335.2|5285.2|0
1582509600000|2020-02-24 02:00:00|5336.2|5286.2|5336.5|5286.5|5339.2|5289.2|5335.1|5285.1|0
1582509900000|2020-02-24 02:05:00|5336|5286|5336.5|5286.5|5336.6|5286.6|5335.2|5285.2|0
1582510200000|2020-02-24 02:10:00|5336|5286|5332.6|5282.6|5336.5|5286.5|5332.5|5282.5|0
1582510500000|2020-02-24 02:15:00|5332.1|5282.1|5333.4|5283.4|5334.8|5284.8|5332|5282|0
1582510800000|2020-02-24 02:20:00|5333.5|5283.5|5332|5282|5334.8|5284.8|5331.9|5281.9|0
1582511100000|2020-02-24 02:25:00|5331.9|5281.9|5331.8|5281.8|5331.9|5281.9|5330.4|5280.4|0
1582511400000|2020-02-24 02:30:00|5331.7|5281.7|5326.4|5276.4|5331.8|5281.8|5326.3|5276.3|0
1582511700000|2020-02-24 02:35:00|5326.3|5276.3|5327.8|5277.8|5327.8|5277.8|5325.1|5275.1|0
1582512000000|2020-02-24 02:40:00|5327.6|5277.6|5326.6|5276.6|5329.3|5279.3|5326.6|5276.6|0
1582512300000|2020-02-24 02:45:00|5326.3|5276.3|5326.5|5276.5|5327.9|5277.9|5325.9|5275.9|0
1582512600000|2020-02-24 02:50:00|5326.4|5276.4|5324.9|5274.9|5326.5|5276.5|5322.1|5272.1|0
1582512900000|2020-02-24 02:55:00|5324.6|5274.6|5319.7|5269.7|5324.9|5274.9|5318.4|5268.4|0
1582513200000|2020-02-24 03:00:00|5319.2|5269.2|5314.4|5264.4|5319.7|5269.7|5313.7|5263.7|0
1582513500000|2020-02-24 03:05:00|5314.3|5264.3|5317.2|5267.2|5317.2|5267.2|5313|5263|0
1582513800000|2020-02-24 03:10:00|5317.1|5267.1|5319.8|5269.8|5319.9|5269.9|5317.1|5267.1|0
1582514100000|2020-02-24 03:15:00|5320.3|5270.3|5321.3|5271.3|5322.6|5272.6|5320.3|5270.3|0
1582514400000|2020-02-24 03:20:00|5321.7|5271.7|5321.3|5271.3|5325.2|5275.2|5321.2|5271.2|0
1582514700000|2020-02-24 03:25:00|5321.2|5271.2|5325.3|5275.3|5326.6|5276.6|5321.2|5271.2|0
1582515000000|2020-02-24 03:30:00|5325.9|5275.9|5323.2|5273.2|5325.9|5275.9|5323.2|5273.2|0
1582515300000|2020-02-24 03:35:00|5322.5|5272.5|5320.5|5270.5|5323.2|5273.2|5320.5|5270.5|0
1582515600000|2020-02-24 03:40:00|5320.6|5270.6|5319.2|5269.2|5321.9|5271.9|5319.2|5269.2|0
1582515900000|2020-02-24 03:45:00|5319.2|5269.2|5313.4|5263.4|5320.1|5270.1|5313.4|5263.4|0
1582516200000|2020-02-24 03:50:00|5313.9|5263.9|5313.5|5263.5|5316.1|5266.1|5312.2|5262.2|0
1582516500000|2020-02-24 03:55:00|5313.1|5263.1|5312.3|5262.3|5313.6|5263.6|5312.2|5262.2|0
1582516800000|2020-02-24 04:00:00|5312.8|5262.8|5320.2|5270.2|5320.2|5270.2|5312.8|5262.8|0
1582517100000|2020-02-24 04:05:00|5320|5270|5321.6|5271.6|5321.6|5271.6|5318.9|5268.9|0
1582517400000|2020-02-24 04:10:00|5321.5|5271.5|5321.5|5271.5|5321.5|5271.5|5320.2|5270.2|0
1582517700000|2020-02-24 04:15:00|5321.4|5271.4|5322.8|5272.8|5324.1|5274.1|5321.4|5271.4|0
1582518000000|2020-02-24 04:20:00|5322.7|5272.7|5321.4|5271.4|5322.8|5272.8|5321.4|5271.4|0
1582518300000|2020-02-24 04:25:00|5321.5|5271.5|5321.4|5271.4|5322.8|5272.8|5321.4|5271.4|0
1582518600000|2020-02-24 04:30:00|5321.5|5271.5|5320.1|5270.1|5322.8|5272.8|5320.1|5270.1|0
1582518900000|2020-02-24 04:35:00|5318.8|5268.8|5318.8|5268.8|5320.1|5270.1|5318.8|5268.8|0
1582519200000|2020-02-24 04:40:00|5318.9|5268.9|5321.5|5271.5|5321.5|5271.5|5318.9|5268.9|0
1582519500000|2020-02-24 04:45:00|5321|5271|5321.5|5271.5|5321.5|5271.5|5320.2|5270.2|0
1582519800000|2020-02-24 04:50:00|5321.6|5271.6|5324.2|5274.2|5324.2|5274.2|5321.6|5271.6|0
1582520100000|2020-02-24 04:55:00|5323.7|5273.7|5320.1|5270.1|5324.2|5274.2|5320.1|5270.1|0
1582520400000|2020-02-24 05:00:00|5320.2|5270.2|5317.4|5267.4|5321.5|5271.5|5317.3|5267.3|0
1582520700000|2020-02-24 05:05:00|5317.6|5267.6|5317.5|5267.5|5319.4|5269.4|5317.4|5267.4|0
1582521000000|2020-02-24 05:10:00|5317.4|5267.4|5314.8|5264.8|5317.5|5267.5|5312.1|5262.1|0
1582521300000|2020-02-24 05:15:00|5315|5265|5313.6|5263.6|5316.2|5266.2|5313.5|5263.5|0
1582521600000|2020-02-24 05:20:00|5313.8|5263.8|5317.6|5267.6|5318.9|5268.9|5313.5|5263.5|0
1582521900000|2020-02-24 05:25:00|5317.8|5267.8|5314.9|5264.9|5320.1|5270.1|5313.5|5263.5|0
1582522200000|2020-02-24 05:30:00|5314.8|5264.8|5313.5|5263.5|5316.2|5266.2|5310.9|5260.9|0
1582522500000|2020-02-24 05:35:00|5313.1|5263.1|5314.9|5264.9|5317.5|5267.5|5310.9|5260.9|0
1582522800000|2020-02-24 05:40:00|5315.4|5265.4|5317.5|5267.5|5320.1|5270.1|5314.3|5264.3|0
1582523100000|2020-02-24 05:45:00|5317.2|5267.2|5314.8|5264.8|5318.8|5268.8|5314.8|5264.8|0
1582523400000|2020-02-24 05:50:00|5314.3|5264.3|5313.4|5263.4|5314.8|5264.8|5312.2|5262.2|0
1582523700000|2020-02-24 05:55:00|5313.9|5263.9|5314.7|5264.7|5316.1|5266.1|5313.4|5263.4|0
1582524000000|2020-02-24 06:00:00|5314.3|5264.3|5316.1|5266.1|5317.4|5267.4|5313.4|5263.4|0
1582524300000|2020-02-24 06:05:00|5316.2|5266.2|5316.1|5266.1|5318.8|5268.8|5314.2|5264.2|0
1582524600000|2020-02-24 06:10:00|5316.2|5266.2|5316.1|5266.1|5318.8|5268.8|5316|5266|0
1582524900000|2020-02-24 06:15:00|5316.3|5266.3|5313.4|5263.4|5318.7|5268.7|5310.8|5260.8|0
1582525200000|2020-02-24 06:20:00|5313.5|5263.5|5312.1|5262.1|5313.5|5263.5|5310.2|5260.2|0
1582525500000|2020-02-24 06:25:00|5312.2|5262.2|5309.6|5259.6|5312.8|5262.8|5309.6|5259.6|0
1582525800000|2020-02-24 06:30:00|5310.1|5260.1|5316.1|5266.1|5317.5|5267.5|5309.6|5259.6|0
1582526100000|2020-02-24 06:35:00|5316.2|5266.2|5317.4|5267.4|5318.8|5268.8|5316.1|5266.1|0
1582526400000|2020-02-24 06:40:00|5317.5|5267.5|5313.5|5263.5|5317.5|5267.5|5313.5|5263.5|0
1582526700000|2020-02-24 06:45:00|5313|5263|5317.3|5267.3|5317.3|5267.3|5310.9|5260.9|0
1582527000000|2020-02-24 06:50:00|5316.8|5266.8|5323.9|5273.9|5323.9|5273.9|5314.7|5264.7|0
1582527300000|2020-02-24 06:55:00|5323.7|5273.7|5322.6|5272.6|5323.7|5273.7|5321.3|5271.3|0
1582527600000|2020-02-24 07:00:00|5323.1|5273.1|5323.8|5273.8|5326.5|5276.5|5321.2|5271.2|0
1582527900000|2020-02-24 07:05:00|5324.2|5274.2|5314.4|5264.4|5325.1|5275.1|5314.4|5264.4|0
1582528200000|2020-02-24 07:10:00|5314.5|5264.5|5306.8|5256.8|5318.3|5268.3|5306.3|5256.3|0
1582528500000|2020-02-24 07:15:00|5306.3|5256.3|5311.7|5261.7|5313|5263|5306.3|5256.3|0
1582528800000|2020-02-24 07:20:00|5311|5261|5311.7|5261.7|5311.8|5261.8|5310.3|5260.3|0
1582529100000|2020-02-24 07:25:00|5312.2|5262.2|5311.8|5261.8|5314.5|5264.5|5310.4|5260.4|0
1582529400000|2020-02-24 07:30:00|5311.9|5261.9|5314.5|5264.5|5314.5|5264.5|5311.8|5261.8|0
1582529700000|2020-02-24 07:35:00|5314.4|5264.4|5317.2|5267.2|5319.9|5269.9|5313.1|5263.1|0
1582530000000|2020-02-24 07:40:00|5317.7|5267.7|5317.2|5267.2|5319.9|5269.9|5315.9|5265.9|0
1582530300000|2020-02-24 07:45:00|5316.7|5266.7|5313.1|5263.1|5316.7|5266.7|5313.1|5263.1|0
1582530600000|2020-02-24 07:50:00|5313|5263|5303.9|5253.9|5314.4|5264.4|5302.5|5252.5|0
1582530900000|2020-02-24 07:55:00|5303.8|5253.8|5299.9|5249.9|5303.8|5253.8|5299.8|5249.8|0
1582531200000|2020-02-24 08:00:00|5299.4|5249.4|5294.5|5244.5|5301.3|5251.3|5290.6|5240.6|0
1582531500000|2020-02-24 08:05:00|5294.4|5244.4|5304.9|5284.9|5308.3|5288.3|5290.4|5240.4|0
1582531800000|2020-02-24 08:10:00|5305.2|5285.2|5290.2|5270.2|5306|5286|5289|5269|0
1582532100000|2020-02-24 08:15:00|5289.8|5269.8|5280.4|5260.4|5290.7|5270.7|5280.4|5260.4|0
1582532400000|2020-02-24 08:20:00|5280.5|5260.5|5280.1|5260.1|5282.3|5262.3|5275.6|5255.6|0
1582532700000|2020-02-24 08:25:00|5280|5260|5272.1|5252.1|5280|5260|5271.6|5251.6|0
1582533000000|2020-02-24 08:30:00|5272.2|5252.2|5271.4|5251.4|5272.8|5252.8|5267|5247|0
1582533300000|2020-02-24 08:35:00|5271.2|5251.2|5275|5255|5275.9|5255.9|5268.5|5248.5|0
1582533600000|2020-02-24 08:40:00|5274.9|5254.9|5272.8|5252.8|5278.3|5258.3|5271.9|5251.9|0
1582533900000|2020-02-24 08:45:00|5274.2|5254.2|5268|5248|5277.9|5257.9|5267.8|5247.8|0
1582534200000|2020-02-24 08:50:00|5268.1|5248.1|5275.3|5255.3|5275.4|5255.4|5266.1|5246.1|0
1582534500000|2020-02-24 08:55:00|5275.2|5255.2|5275.1|5255.1|5280.4|5260.4|5272.5|5252.5|0
1582534800000|2020-02-24 09:00:00|5274.9|5254.9|5262.4|5242.4|5275.2|5255.2|5261.1|5241.1|0
1582535100000|2020-02-24 09:05:00|5262.1|5242.1|5261|5241|5264.4|5244.4|5256.8|5236.8|0
1582535400000|2020-02-24 09:10:00|5260.7|5240.7|5250.8|5230.8|5262.5|5242.5|5250.8|5230.8|0
1582535700000|2020-02-24 09:15:00|5251|5231|5247.4|5227.4|5251.1|5231.1|5247.4|5227.4|0
1582536000000|2020-02-24 09:20:00|5247.2|5227.2|5249.6|5229.6|5250.5|5230.5|5246.7|5226.7|0
1582536300000|2020-02-24 09:25:00|5249.9|5229.9|5242.2|5222.2|5249.9|5229.9|5241|5221|0
1582536600000|2020-02-24 09:30:00|5242.1|5222.1|5233.5|5213.5|5244.4|5224.4|5230.8|5210.8|0
1582536900000|2020-02-24 09:35:00|5233.4|5213.4|5229.5|5209.5|5234.1|5214.1|5225|5205|0
1582537200000|2020-02-24 09:40:00|5229.3|5209.3|5233.7|5213.7|5233.7|5213.7|5226.3|5206.3|0
1582537500000|2020-02-24 09:45:00|5233.9|5213.9|5233.5|5213.5|5235.2|5215.2|5232.4|5212.4|0
1582537800000|2020-02-24 09:50:00|5233.6|5213.6|5239.3|5219.3|5239.4|5219.4|5233.2|5213.2|0
1582538100000|2020-02-24 09:55:00|5239.2|5219.2|5241.4|5221.4|5241.8|5221.8|5236.7|5216.7|0
1582538400000|2020-02-24 10:00:00|5241.5|5221.5|5234.3|5214.3|5241.7|5221.7|5234|5214|0
1582538700000|2020-02-24 10:05:00|5234.4|5214.4|5229.8|5209.8|5235.5|5215.5|5229.7|5209.7|0
1582539000000|2020-02-24 10:10:00|5229.7|5209.7|5227.7|5207.7|5229.7|5209.7|5225.9|5205.9|0
1582539300000|2020-02-24 10:15:00|5227.6|5207.6|5231.4|5211.4|5231.5|5211.5|5227.2|5207.2|0
1582539600000|2020-02-24 10:20:00|5231.6|5211.6|5231.9|5211.9|5235.2|5215.2|5231.4|5211.4|0
1582539900000|2020-02-24 10:25:00|5232|5212|5228|5208|5232.4|5212.4|5228|5208|0
1582540200000|2020-02-24 10:30:00|5227.9|5207.9|5221.6|5201.6|5227.9|5207.9|5219.4|5199.4|0
1582540500000|2020-02-24 10:35:00|5221.7|5201.7|5218.6|5198.6|5221.9|5201.9|5216.4|5196.4|0
1582540800000|2020-02-24 10:40:00|5218.8|5198.8|5223|5203|5223.7|5203.7|5218.8|5198.8|0
1582541100000|2020-02-24 10:45:00|5223.4|5203.4|5216.8|5196.8|5223.5|5203.5|5214.1|5194.1|0
1582541400000|2020-02-24 10:50:00|5217.1|5197.1|5217.8|5197.8|5220|5200|5215|5195|0
1582541700000|2020-02-24 10:55:00|5218|5198|5216.5|5196.5|5218.1|5198.1|5215.9|5195.9|0
1582542000000|2020-02-24 11:00:00|5216.6|5196.6|5212.6|5192.6|5217.1|5197.1|5210.8|5190.8|0
1582542300000|2020-02-24 11:05:00|5212.8|5192.8|5213.3|5193.3|5214.6|5194.6|5211.9|5191.9|0
1582542600000|2020-02-24 11:10:00|5213.6|5193.6|5214.2|5194.2|5214.2|5194.2|5212.8|5192.8|0
1582542900000|2020-02-24 11:15:00|5214.5|5194.5|5213.4|5193.4|5214.5|5194.5|5211.2|5191.2|0
1582543200000|2020-02-24 11:20:00|5213.7|5193.7|5226|5206|5226.1|5206.1|5213.7|5193.7|0
1582543500000|2020-02-24 11:25:00|5226.1|5206.1|5226.4|5206.4|5227.2|5207.2|5223.6|5203.6|0
1582543800000|2020-02-24 11:30:00|5226.1|5206.1|5227|5207|5227.3|5207.3|5224.1|5204.1|0
1582544100000|2020-02-24 11:35:00|5226.7|5206.7|5224.1|5204.1|5227.6|5207.6|5223.3|5203.3|0
1582544400000|2020-02-24 11:40:00|5224.2|5204.2|5220.5|5200.5|5225.2|5205.2|5219.5|5199.5|0
1582544700000|2020-02-24 11:45:00|5220.4|5200.4|5222.3|5202.3|5224.1|5204.1|5220.4|5200.4|0
1582545000000|2020-02-24 11:50:00|5222.1|5202.1|5231.9|5211.9|5232.9|5212.9|5222.1|5202.1|0
1582545300000|2020-02-24 11:55:00|5231.7|5211.7|5227.3|5207.3|5231.8|5211.8|5227.1|5207.1|0
1582545600000|2020-02-24 12:00:00|5227.4|5207.4|5229.3|5209.3|5230.3|5210.3|5227.2|5207.2|0
1582545900000|2020-02-24 12:05:00|5229.9|5209.9|5230.1|5210.1|5233|5213|5229.3|5209.3|0
1582546200000|2020-02-24 12:10:00|5230.2|5210.2|5227.4|5207.4|5231.1|5211.1|5227.4|5207.4|0
1582546500000|2020-02-24 12:15:00|5227.3|5207.3|5227.4|5207.4|5227.8|5207.8|5224.8|5204.8|0
1582546800000|2020-02-24 12:20:00|5227.3|5207.3|5221.8|5201.8|5227.4|5207.4|5221.6|5201.6|0
1582547100000|2020-02-24 12:25:00|5221.5|5201.5|5221.8|5201.8|5222.5|5202.5|5220.4|5200.4|0
1582547400000|2020-02-24 12:30:00|5221.6|5201.6|5222.7|5202.7|5223.9|5203.9|5221.6|5201.6|0
1582547700000|2020-02-24 12:35:00|5222.9|5202.9|5221.5|5201.5|5223.3|5203.3|5221.1|5201.1|0
1582548000000|2020-02-24 12:40:00|5222|5202|5220.6|5200.6|5222.2|5202.2|5220.6|5200.6|0
1582548300000|2020-02-24 12:45:00|5220.7|5200.7|5219.7|5199.7|5221.3|5201.3|5219.5|5199.5|0
1582548600000|2020-02-24 12:50:00|5219.8|5199.8|5216.2|5196.2|5220.4|5200.4|5216.2|5196.2|0
1582548900000|2020-02-24 12:55:00|5216|5196|5218.3|5198.3|5218.5|5198.5|5214.6|5194.6|0
1582549200000|2020-02-24 13:00:00|5218|5198|5212.6|5192.6|5218|5198|5212.5|5192.5|0
1582549500000|2020-02-24 13:05:00|5212.5|5192.5|5216.2|5196.2|5216.9|5196.9|5211.3|5191.3|0
1582549800000|2020-02-24 13:10:00|5216.3|5196.3|5222.3|5202.3|5222.3|5202.3|5216.2|5196.2|0
1582550100000|2020-02-24 13:15:00|5222.1|5202.1|5223.8|5203.8|5224.1|5204.1|5222.1|5202.1|0
1582550400000|2020-02-24 13:20:00|5222.4|5202.4|5219.6|5199.6|5222.4|5202.4|5219.3|5199.3|0
1582550700000|2020-02-24 13:25:00|5219.5|5199.5|5220.6|5200.6|5220.6|5200.6|5215.3|5195.3|0
1582551000000|2020-02-24 13:30:00|5220.8|5200.8|5213.3|5193.3|5222.3|5202.3|5213.2|5193.2|0
1582551300000|2020-02-24 13:35:00|5213|5193|5214.2|5194.2|5214.9|5194.9|5212.8|5192.8|0
1582551600000|2020-02-24 13:40:00|5214.1|5194.1|5209.4|5189.4|5214.7|5194.7|5209.1|5189.1|0
1582551900000|2020-02-24 13:45:00|5209.1|5189.1|5204.9|5184.9|5209.1|5189.1|5204.9|5184.9|0
1582552200000|2020-02-24 13:50:00|5205|5185|5201.5|5181.5|5205|5185|5200.8|5180.8|0
1582552500000|2020-02-24 13:55:00|5201.4|5181.4|5197.8|5177.8|5202.3|5182.3|5197.2|5177.2|0
1582552800000|2020-02-24 14:00:00|5197.9|5177.9|5203.1|5183.1|5203.2|5183.2|5197.6|5177.6|0
1582553100000|2020-02-24 14:05:00|5202.9|5182.9|5203.6|5183.6|5205.8|5185.8|5201.9|5181.9|0
1582553400000|2020-02-24 14:10:00|5203.8|5183.8|5202.8|5182.8|5205.2|5185.2|5202.2|5182.2|0
1582553700000|2020-02-24 14:15:00|5202.7|5182.7|5200|5180|5203.3|5183.3|5200|5180|0
1582554000000|2020-02-24 14:20:00|5199.6|5179.6|5199.1|5179.1|5203|5183|5198.3|5178.3|0
1582554300000|2020-02-24 14:25:00|5199.3|5179.3|5196.6|5176.6|5200|5180|5195.1|5175.1|0
1582554600000|2020-02-24 14:30:00|5196.1|5176.1|5207.6|5187.6|5207.7|5187.7|5194|5174|0
1582554900000|2020-02-24 14:35:00|5207.2|5187.2|5206.5|5186.5|5208.7|5188.7|5205.4|5185.4|0
1582555200000|2020-02-24 14:40:00|5206.6|5186.6|5207|5187|5207|5187|5199.2|5179.2|0
1582555500000|2020-02-24 14:45:00|5206.9|5186.9|5212.1|5192.1|5212.9|5192.9|5206.4|5186.4|0
1582555800000|2020-02-24 14:50:00|5212.2|5192.2|5212.1|5192.1|5218.2|5198.2|5210.5|5190.5|0
1582556100000|2020-02-24 14:55:00|5212|5192|5210.2|5190.2|5212|5192|5208.7|5188.7|0
1582556400000|2020-02-24 15:00:00|5210|5190|5210.8|5190.8|5215|5195|5208.4|5188.4|0
1582556700000|2020-02-24 15:05:00|5210.9|5190.9|5214.5|5194.5|5214.7|5194.7|5209|5189|0
1582557000000|2020-02-24 15:10:00|5214.2|5194.2|5215.2|5195.2|5215.7|5195.7|5210.3|5190.3|0
1582557300000|2020-02-24 15:15:00|5215.8|5195.8|5209.3|5189.3|5216.4|5196.4|5209.1|5189.1|0
1582557600000|2020-02-24 15:20:00|5209.4|5189.4|5205.4|5185.4|5209.4|5189.4|5204.8|5184.8|0
1582557900000|2020-02-24 15:25:00|5205.6|5185.6|5205.6|5185.6|5207.6|5187.6|5204.9|5184.9|0
1582558200000|2020-02-24 15:30:00|5205.4|5185.4|5202.2|5182.2|5205.5|5185.5|5202.2|5182.2|0
1582558500000|2020-02-24 15:35:00|5202.3|5182.3|5201.5|5181.5|5202.3|5182.3|5198.5|5178.5|0
1582558800000|2020-02-24 15:40:00|5201.4|5181.4|5211.3|5191.3|5213|5193|5201.4|5181.4|0
1582559100000|2020-02-24 15:45:00|5211.1|5191.1|5208.1|5188.1|5211.1|5191.1|5206.1|5186.1|0
1582559400000|2020-02-24 15:50:00|5208.2|5188.2|5211.1|5191.1|5211.2|5191.2|5208.2|5188.2|0
1582559700000|2020-02-24 15:55:00|5211|5191|5212.4|5192.4|5213.8|5193.8|5210.8|5190.8|0
1582560000000|2020-02-24 16:00:00|5212.6|5192.6|5206.8|5186.8|5212.6|5192.6|5206.8|5186.8|0
1582560300000|2020-02-24 16:05:00|5207.2|5187.2|5207.4|5187.4|5207.7|5187.7|5205.3|5185.3|0
1582560600000|2020-02-24 16:10:00|5207.5|5187.5|5207.9|5187.9|5208.4|5188.4|5206.1|5186.1|0
1582560900000|2020-02-24 16:15:00|5208.1|5188.1|5212.9|5192.9|5213.1|5193.1|5207.9|5187.9|0
1582561200000|2020-02-24 16:20:00|5212.7|5192.7|5214|5194|5214.7|5194.7|5211.6|5191.6|0
1582561500000|2020-02-24 16:25:00|5213.9|5193.9|5213|5193|5214.3|5194.3|5211.8|5191.8|0
1582561800000|2020-02-24 16:30:00|5221.1|5171.1|5224.8|5174.8|5230.4|5180.4|5221.1|5171.1|0
1582562100000|2020-02-24 16:35:00|5224.9|5174.9|5227.5|5177.5|5229|5179|5219.5|5169.5|0
1582562400000|2020-02-24 16:40:00|5227|5177|5215.3|5165.3|5227|5177|5213.9|5163.9|0
1582562700000|2020-02-24 16:45:00|5215.8|5165.8|5211.1|5161.1|5216.6|5166.6|5208.5|5158.5|0
1582563000000|2020-02-24 16:50:00|5211.2|5161.2|5212.5|5162.5|5215.3|5165.3|5211.1|5161.1|0
1582563300000|2020-02-24 16:55:00|5212.4|5162.4|5214|5164|5220.9|5170.9|5211|5161|0
1582563600000|2020-02-24 17:00:00|5213.9|5163.9|5209.7|5159.7|5215.3|5165.3|5208.4|5158.4|0
1582563900000|2020-02-24 17:05:00|5209.8|5159.8|5204.1|5154.1|5209.8|5159.8|5204.1|5154.1|0
1582564200000|2020-02-24 17:10:00|5204.6|5154.6|5201.6|5151.6|5207|5157|5201.5|5151.5|0
1582564500000|2020-02-24 17:15:00|5201.5|5151.5|5207|5157|5207|5157|5198.8|5148.8|0
1582564800000|2020-02-24 17:20:00|5206.9|5156.9|5202.1|5152.1|5207.1|5157.1|5201.6|5151.6|0
1582565100000|2020-02-24 17:25:00|5202.9|5152.9|5205.5|5155.5|5208.5|5158.5|5201.2|5151.2|0
1582565400000|2020-02-24 17:30:00|5205.4|5155.4|5201.4|5151.4|5205.6|5155.6|5197.4|5147.4|0
1582565700000|2020-02-24 17:35:00|5201.5|5151.5|5212.5|5162.5|5212.5|5162.5|5201.4|5151.4|0
1582566000000|2020-02-24 17:40:00|5212.4|5162.4|5211.2|5161.2|5213.9|5163.9|5211|5161|0
1582566300000|2020-02-24 17:45:00|5211.1|5161.1|5205.8|5155.8|5211.2|5161.2|5205.7|5155.7|0
1582566600000|2020-02-24 17:50:00|5205.7|5155.7|5205.6|5155.6|5208.4|5158.4|5202.9|5152.9|0
1582566900000|2020-02-24 17:55:00|5206.1|5156.1|5201.4|5151.4|5206.9|5156.9|5201.4|5151.4|0
1582567200000|2020-02-24 18:00:00|5201.3|5151.3|5195.7|5145.7|5201.4|5151.4|5194.3|5144.3|0
1582567500000|2020-02-24 18:05:00|5195.6|5145.6|5195.7|5145.7|5199.2|5149.2|5194.3|5144.3|0
1582567800000|2020-02-24 18:10:00|5196.2|5146.2|5195.5|5145.5|5198.4|5148.4|5194.2|5144.2|0
1582568100000|2020-02-24 18:15:00|5195.3|5145.3|5195.6|5145.6|5195.6|5145.6|5191.4|5141.4|0
1582568400000|2020-02-24 18:20:00|5195.5|5145.5|5195.6|5145.6|5199.8|5149.8|5194.2|5144.2|0
1582568700000|2020-02-24 18:25:00|5195.1|5145.1|5204.1|5154.1|5204.2|5154.2|5194.2|5144.2|0
1582569000000|2020-02-24 18:30:00|5203.6|5153.6|5205.5|5155.5|5205.6|5155.6|5200|5150|0
1582569300000|2020-02-24 18:35:00|5204.2|5154.2|5206.9|5156.9|5208.3|5158.3|5204.1|5154.1|0
1582569600000|2020-02-24 18:40:00|5206.4|5156.4|5208|5158|5208.1|5158.1|5204|5154|0
1582569900000|2020-02-24 18:45:00|5208.1|5158.1|5211|5161|5212.3|5162.3|5208|5158|0
1582570200000|2020-02-24 18:50:00|5211.5|5161.5|5210.9|5160.9|5212.4|5162.4|5209.5|5159.5|0
1582570500000|2020-02-24 18:55:00|5210.4|5160.4|5209.6|5159.6|5211|5161|5206.7|5156.7|0
1582570800000|2020-02-24 19:00:00|5209.7|5159.7|5208.2|5158.2|5213.3|5163.3|5208.2|5158.2|0
1582571100000|2020-02-24 19:05:00|5208.3|5158.3|5204|5154|5211|5161|5202.5|5152.5|0
1582571400000|2020-02-24 19:10:00|5204.5|5154.5|5201.2|5151.2|5205.4|5155.4|5201.2|5151.2|0
1582571700000|2020-02-24 19:15:00|5201.3|5151.3|5201.3|5151.3|5202.8|5152.8|5198.5|5148.5|0
1582572000000|2020-02-24 19:20:00|5201.6|5151.6|5208.3|5158.3|5208.3|5158.3|5201.6|5151.6|0
1582572300000|2020-02-24 19:25:00|5208.8|5158.8|5216.6|5166.6|5218.1|5168.1|5208.3|5158.3|0
1582572600000|2020-02-24 19:30:00|5216.7|5166.7|5217.9|5167.9|5219.3|5169.3|5215.3|5165.3|0
1582572900000|2020-02-24 19:35:00|5217.6|5167.6|5222|5172|5222|5172|5215.1|5165.1|0
1582573200000|2020-02-24 19:40:00|5222.1|5172.1|5222|5172|5222.1|5172.1|5218|5168|0
1582573500000|2020-02-24 19:45:00|5222.1|5172.1|5226.1|5176.1|5226.2|5176.2|5222|5172|0
1582573800000|2020-02-24 19:50:00|5226.2|5176.2|5227.6|5177.6|5228.3|5178.3|5223.3|5173.3|0
1582574100000|2020-02-24 19:55:00|5227.1|5177.1|5227.9|5177.9|5230.6|5180.6|5223.7|5173.7|0
1582574400000|2020-02-24 20:00:00|5228|5178|5229.4|5179.4|5230.9|5180.9|5226.4|5176.4|0
1582574700000|2020-02-24 20:05:00|5229.5|5179.5|5228|5178|5230.9|5180.9|5228|5178|0
1582575000000|2020-02-24 20:10:00|5228.1|5178.1|5222.4|5172.4|5228.1|5178.1|5222.3|5172.3|0
1582575300000|2020-02-24 20:15:00|5222.3|5172.3|5222.4|5172.4|5223.8|5173.8|5219.6|5169.6|0
1582575600000|2020-02-24 20:20:00|5222.5|5172.5|5219.7|5169.7|5225.2|5175.2|5219.7|5169.7|0
1582575900000|2020-02-24 20:25:00|5218.4|5168.4|5215.7|5165.7|5218.5|5168.5|5215.7|5165.7|0
1582576200000|2020-02-24 20:30:00|5215.8|5165.8|5214.3|5164.3|5217.2|5167.2|5211.5|5161.5|0
1582576500000|2020-02-24 20:35:00|5214.4|5164.4|5208.8|5158.8|5215.7|5165.7|5208.8|5158.8|0
1582576800000|2020-02-24 20:40:00|5208.9|5158.9|5203.4|5153.4|5208.9|5158.9|5203.3|5153.3|0
1582577100000|2020-02-24 20:45:00|5203.5|5153.5|5210.5|5160.5|5211.8|5161.8|5203.5|5153.5|0
1582577400000|2020-02-24 20:50:00|5210|5160|5197.9|5147.9|5210|5160|5197.8|5147.8|0
1582577700000|2020-02-24 20:55:00|5197.8|5147.8|5195|5145|5198.4|5148.4|5193.8|5143.8|0
1582578000000|2020-02-24 21:00:00|5194.9|5144.9|5190|5140|5196.1|5146.1|5189.3|5139.3|0
1582578300000|2020-02-24 21:05:00|5190.3|5140.3|5188.9|5138.9|5190.3|5140.3|5187.7|5137.7|0
1582578600000|2020-02-24 21:10:00|5188.8|5138.8|5195.4|5145.4|5197|5147|5187|5137|0
1582578900000|2020-02-24 21:15:00|5195.5|5145.5|5194.1|5144.1|5195.9|5145.9|5194.1|5144.1|0
1582579200000|2020-02-24 21:20:00|5194.3|5144.3|5194.5|5144.5|5194.5|5144.5|5193.9|5143.9|0
1582579800000|2020-02-24 21:30:00|5194.4|5144.4|5193|5143|5196.3|5146.3|5188.3|5138.3|0
1582580100000|2020-02-24 21:35:00|5192.6|5142.6|5189|5139|5193.4|5143.4|5189|5139|0
1582580400000|2020-02-24 21:40:00|5189.4|5139.4|5190.4|5140.4|5191.9|5141.9|5189|5139|0
1582580700000|2020-02-24 21:45:00|5190.1|5140.1|5198.2|5148.2|5198.4|5148.4|5189.7|5139.7|0
1582581000000|2020-02-24 21:50:00|5198.1|5148.1|5201.7|5151.7|5202.9|5152.9|5197.4|5147.4|0
1582581300000|2020-02-24 21:55:00|5201.8|5151.8|5198.6|5148.6|5202|5152|5197.7|5147.7|0
1582581600000|2020-02-24 22:00:00|5198.9|5148.9|5199.8|5149.8|5200|5150|5198.9|5148.9|0
1582581900000|2020-02-24 22:05:00|5199.3|5149.3|5199.8|5149.8|5200.2|5150.2|5199.3|5149.3|0
1582582200000|2020-02-24 22:10:00|5199.4|5149.4|5199.5|5149.5|5200|5150|5198.4|5148.4|0
1582582500000|2020-02-24 22:15:00|5199.4|5149.4|5200|5150|5200|5150|5199.4|5149.4|0
1582582800000|2020-02-24 22:20:00|5200.2|5150.2|5200.3|5150.3|5200.6|5150.6|5199.8|5149.8|0
1582583100000|2020-02-24 22:25:00|5200.2|5150.2|5200.3|5150.3|5200.3|5150.3|5200.2|5150.2|0
1582583400000|2020-02-24 22:30:00|5200.2|5150.2|5199.6|5149.6|5200.3|5150.3|5199.4|5149.4|0
1582583700000|2020-02-24 22:35:00|5199.8|5149.8|5199.3|5149.3|5199.8|5149.8|5199.1|5149.1|0
1582584000000|2020-02-24 22:40:00|5199.4|5149.4|5198.6|5148.6|5199.4|5149.4|5198.4|5148.4|0
1582584300000|2020-02-24 22:45:00|5198.5|5148.5|5198.4|5148.4|5198.6|5148.6|5197.8|5147.8|0
1582584600000|2020-02-24 22:50:00|5198.5|5148.5|5199|5149|5199.4|5149.4|5198.4|5148.4|0
1582584900000|2020-02-24 22:55:00|5198.9|5148.9|5198.4|5148.4|5199.4|5149.4|5198|5148|0
1582585200000|2020-02-24 23:00:00|5198|5148|5204.7|5154.7|5204.7|5154.7|5185.1|5135.1|0
1582585500000|2020-02-24 23:05:00|5204.4|5154.4|5206.3|5156.3|5210.1|5160.1|5203.3|5153.3|0
1582585800000|2020-02-24 23:10:00|5206.6|5156.6|5208.6|5158.6|5210.4|5160.4|5205.6|5155.6|0
1582586100000|2020-02-24 23:15:00|5208.8|5158.8|5209.1|5159.1|5209.8|5159.8|5205.8|5155.8|0
1582586400000|2020-02-24 23:20:00|5209.3|5159.3|5210.1|5160.1|5210.7|5160.7|5208.3|5158.3|0
1582586700000|2020-02-24 23:25:00|5210.5|5160.5|5205.1|5155.1|5211|5161|5203.7|5153.7|0
1582587000000|2020-02-24 23:30:00|5205.2|5155.2|5201.4|5151.4|5207.5|5157.5|5199|5149|0
1582587300000|2020-02-24 23:35:00|5201.5|5151.5|5204.7|5154.7|5204.7|5154.7|5199|5149|0
1582587600000|2020-02-24 23:40:00|5204.4|5154.4|5210.5|5160.5|5211.2|5161.2|5204.4|5154.4|0
1582587900000|2020-02-24 23:45:00|5210.4|5160.4|5211.5|5161.5|5213.4|5163.4|5207.4|5157.4|0
1582588200000|2020-02-24 23:50:00|5210.8|5160.8|5212.7|5162.7|5212.7|5162.7|5209.1|5159.1|0
1582588500000|2020-02-24 23:55:00|5213|5163|5214.8|5164.8|5216.7|5166.7|5212.7|5162.7|0
1582588800000|2020-02-25 00:00:00|5214.7|5164.7|5218.4|5168.4|5218.8|5168.8|5211.3|5161.3|0
1582589100000|2020-02-25 00:05:00|5218.8|5168.8|5219.8|5169.8|5219.8|5169.8|5215.9|5165.9|0
1582589400000|2020-02-25 00:10:00|5219.5|5169.5|5222.4|5172.4|5222.8|5172.8|5218.4|5168.4|0
1582589700000|2020-02-25 00:15:00|5222.3|5172.3|5237|5187|5237|5187|5220.9|5170.9|0
1582590000000|2020-02-25 00:20:00|5236.5|5186.5|5234.2|5184.2|5237|5187|5234.2|5184.2|0
1582590300000|2020-02-25 00:25:00|5234.7|5184.7|5236.9|5186.9|5236.9|5186.9|5234.1|5184.1|0
1582590600000|2020-02-25 00:30:00|5236.8|5186.8|5239.5|5189.5|5239.5|5189.5|5234.1|5184.1|0
1582590900000|2020-02-25 00:35:00|5240.2|5190.2|5246.1|5196.1|5246.2|5196.2|5239.4|5189.4|0
1582591200000|2020-02-25 00:40:00|5246|5196|5240.7|5190.7|5246.1|5196.1|5239.4|5189.4|0
1582591500000|2020-02-25 00:45:00|5240.8|5190.8|5240.7|5190.7|5242.1|5192.1|5238|5188|0
1582591800000|2020-02-25 00:50:00|5240.8|5190.8|5246.1|5196.1|5247.4|5197.4|5240.7|5190.7|0
1582592100000|2020-02-25 00:55:00|5246.3|5196.3|5247.5|5197.5|5248.8|5198.8|5246.1|5196.1|0
1582592400000|2020-02-25 01:00:00|5247.1|5197.1|5251.5|5201.5|5252.6|5202.6|5243.6|5193.6|0
1582592700000|2020-02-25 01:05:00|5251.6|5201.6|5254.3|5204.3|5255.6|5205.6|5251.5|5201.5|0
1582593000000|2020-02-25 01:10:00|5254.2|5204.2|5257.1|5207.1|5257.1|5207.1|5252.9|5202.9|0
1582593300000|2020-02-25 01:15:00|5257|5207|5257|5207|5258.4|5208.4|5255.7|5205.7|0
1582593600000|2020-02-25 01:20:00|5257.1|5207.1|5261.2|5211.2|5265.2|5215.2|5257|5207|0
1582593900000|2020-02-25 01:25:00|5261.1|5211.1|5259.7|5209.7|5262.5|5212.5|5259.7|5209.7|0
1582594200000|2020-02-25 01:30:00|5260.2|5210.2|5263.8|5213.8|5263.8|5213.8|5257|5207|0
1582594500000|2020-02-25 01:35:00|5263.7|5213.7|5265.2|5215.2|5266.4|5216.4|5261.1|5211.1|0
1582594800000|2020-02-25 01:40:00|5265.1|5215.1|5265.2|5215.2|5266.6|5216.6|5263.8|5213.8|0
1582595100000|2020-02-25 01:45:00|5265.7|5215.7|5266.5|5216.5|5269.2|5219.2|5265.2|5215.2|0
1582595400000|2020-02-25 01:50:00|5266.6|5216.6|5262.4|5212.4|5266.6|5216.6|5261.1|5211.1|0
1582595700000|2020-02-25 01:55:00|5261.7|5211.7|5257|5207|5262.4|5212.4|5257|5207|0
1582596000000|2020-02-25 02:00:00|5256.9|5206.9|5258.4|5208.4|5261.1|5211.1|5256.9|5206.9|0
1582596300000|2020-02-25 02:05:00|5258.6|5208.6|5259.7|5209.7|5261.1|5211.1|5258.4|5208.4|0
1582596600000|2020-02-25 02:10:00|5259.4|5209.4|5259.7|5209.7|5259.7|5209.7|5254.3|5204.3|0
1582596900000|2020-02-25 02:15:00|5259.6|5209.6|5263.6|5213.6|5263.7|5213.7|5259.6|5209.6|0
1582597200000|2020-02-25 02:20:00|5263.7|5213.7|5265|5215|5265.7|5215.7|5263.6|5213.6|0
1582597500000|2020-02-25 02:25:00|5264.6|5214.6|5261|5211|5265|5215|5261|5211|0
1582597800000|2020-02-25 02:30:00|5260.9|5210.9|5261|5211|5262.4|5212.4|5258.3|5208.3|0
1582598100000|2020-02-25 02:35:00|5260.5|5210.5|5258.3|5208.3|5261|5211|5258.3|5208.3|0
1582598400000|2020-02-25 02:40:00|5258|5208|5258.3|5208.3|5259.7|5209.7|5257|5207|0
1582598700000|2020-02-25 02:45:00|5258.2|5208.2|5258.3|5208.3|5259.6|5209.6|5255.6|5205.6|0
1582599000000|2020-02-25 02:50:00|5258.2|5208.2|5252.8|5202.8|5258.3|5208.3|5251.5|5201.5|0
1582599300000|2020-02-25 02:55:00|5252.3|5202.3|5250.1|5200.1|5255.5|5205.5|5250|5200|0
1582599600000|2020-02-25 03:00:00|5250|5200|5248.8|5198.8|5251.5|5201.5|5246.1|5196.1|0
1582599900000|2020-02-25 03:05:00|5248.7|5198.7|5244.7|5194.7|5250.2|5200.2|5244.7|5194.7|0
1582600200000|2020-02-25 03:10:00|5244.8|5194.8|5247.5|5197.5|5247.5|5197.5|5243.5|5193.5|0
1582600500000|2020-02-25 03:15:00|5247.4|5197.4|5250.2|5200.2|5250.2|5200.2|5246.1|5196.1|0
1582600800000|2020-02-25 03:20:00|5250.1|5200.1|5248.8|5198.8|5251.5|5201.5|5248.8|5198.8|0
1582601100000|2020-02-25 03:25:00|5249.3|5199.3|5254.2|5204.2|5254.2|5204.2|5248.8|5198.8|0
1582601400000|2020-02-25 03:30:00|5254.3|5204.3|5251.5|5201.5|5254.9|5204.9|5251.5|5201.5|0
1582601700000|2020-02-25 03:35:00|5252|5202|5251.5|5201.5|5252.9|5202.9|5250.2|5200.2|0
1582602000000|2020-02-25 03:40:00|5252|5202|5251.5|5201.5|5252.8|5202.8|5250.2|5200.2|0
1582602300000|2020-02-25 03:45:00|5251|5201|5251.5|5201.5|5252.8|5202.8|5250.1|5200.1|0
1582602600000|2020-02-25 03:50:00|5251.6|5201.6|5254.2|5204.2|5254.9|5204.9|5251.5|5201.5|0
1582602900000|2020-02-25 03:55:00|5254.3|5204.3|5255.6|5205.6|5255.6|5205.6|5254.2|5204.2|0
1582603200000|2020-02-25 04:00:00|5255.3|5205.3|5251.5|5201.5|5255.3|5205.3|5250.2|5200.2|0
1582603500000|2020-02-25 04:05:00|5251|5201|5250.2|5200.2|5251|5201|5250.2|5200.2|0
1582603800000|2020-02-25 04:10:00|5249.7|5199.7|5248.8|5198.8|5250.2|5200.2|5248.8|5198.8|0
1582604100000|2020-02-25 04:15:00|5248.9|5198.9|5250.2|5200.2|5250.3|5200.3|5248.9|5198.9|0
1582604400000|2020-02-25 04:20:00|5250.3|5200.3|5251.6|5201.6|5251.6|5201.6|5250.2|5200.2|0
1582604700000|2020-02-25 04:25:00|5251.5|5201.5|5255.6|5205.6|5255.6|5205.6|5248.9|5198.9|0
1582605000000|2020-02-25 04:30:00|5255.1|5205.1|5254.3|5204.3|5255.6|5205.6|5254.3|5204.3|0
1582605300000|2020-02-25 04:35:00|5254.5|5204.5|5255.6|5205.6|5255.6|5205.6|5254.3|5204.3|0
1582605600000|2020-02-25 04:40:00|5255.2|5205.2|5254.3|5204.3|5255.6|5205.6|5254.3|5204.3|0
1582605900000|2020-02-25 04:45:00|5254.8|5204.8|5255.6|5205.6|5256.9|5206.9|5254.8|5204.8|0
1582606200000|2020-02-25 04:50:00|5256.1|5206.1|5255.6|5205.6|5257|5207|5255.6|5205.6|0
1582606500000|2020-02-25 04:55:00|5256.1|5206.1|5257|5207|5257|5207|5255.6|5205.6|0
1582606800000|2020-02-25 05:00:00|5256.9|5206.9|5258.2|5208.2|5260.2|5210.2|5255.6|5205.6|0
1582607100000|2020-02-25 05:05:00|5258.3|5208.3|5259.6|5209.6|5260.9|5210.9|5258.2|5208.2|0
1582607400000|2020-02-25 05:10:00|5259.5|5209.5|5259.6|5209.6|5260.9|5210.9|5258.2|5208.2|0
1582607700000|2020-02-25 05:15:00|5259.8|5209.8|5257|5207|5260.9|5210.9|5255.6|5205.6|0
1582608000000|2020-02-25 05:20:00|5257.4|5207.4|5254.3|5204.3|5258.3|5208.3|5254.3|5204.3|0
1582608300000|2020-02-25 05:25:00|5254.7|5204.7|5255.6|5205.6|5256.9|5206.9|5254.2|5204.2|0
1582608600000|2020-02-25 05:30:00|5255.7|5205.7|5255.6|5205.6|5255.7|5205.7|5254.2|5204.2|0
1582608900000|2020-02-25 05:35:00|5254.3|5204.3|5257.1|5207.1|5257.1|5207.1|5254.3|5204.3|0
1582609200000|2020-02-25 05:40:00|5258.4|5208.4|5259.7|5209.7|5259.7|5209.7|5257|5207|0
1582609500000|2020-02-25 05:45:00|5259.4|5209.4|5259.6|5209.6|5262.3|5212.3|5257|5207|0
1582609800000|2020-02-25 05:50:00|5259.2|5209.2|5258.4|5208.4|5259.7|5209.7|5255.7|5205.7|0
1582610100000|2020-02-25 05:55:00|5258.9|5208.9|5261|5211|5262.3|5212.3|5255.7|5205.7|0
1582610400000|2020-02-25 06:00:00|5260.5|5210.5|5259.6|5209.6|5261|5211|5256.9|5206.9|0
1582610700000|2020-02-25 06:05:00|5260|5210|5260.9|5210.9|5262.3|5212.3|5258.2|5208.2|0
1582611000000|2020-02-25 06:10:00|5261|5211|5262.3|5212.3|5263.6|5213.6|5258.3|5208.3|0
1582611300000|2020-02-25 06:15:00|5262.8|5212.8|5263.7|5213.7|5265|5215|5259.7|5209.7|0
1582611600000|2020-02-25 06:20:00|5264.1|5214.1|5262.4|5212.4|5265|5215|5261.1|5211.1|0
1582611900000|2020-02-25 06:25:00|5262.8|5212.8|5265|5215|5265|5215|5261.1|5211.1|0
1582612200000|2020-02-25 06:30:00|5265.2|5215.2|5266.3|5216.3|5267.6|5217.6|5263.7|5213.7|0
1582612500000|2020-02-25 06:35:00|5266.1|5216.1|5266.3|5216.3|5266.3|5216.3|5265|5215|0
1582612800000|2020-02-25 06:40:00|5266.1|5216.1|5265.1|5215.1|5266.3|5216.3|5263.8|5213.8|0
1582613100000|2020-02-25 06:45:00|5265|5215|5261.1|5211.1|5266.4|5216.4|5261.1|5211.1|0
1582613400000|2020-02-25 06:50:00|5260.6|5210.6|5265.1|5215.1|5266.4|5216.4|5259.8|5209.8|0
1582613700000|2020-02-25 06:55:00|5265.5|5215.5|5266.4|5216.4|5269|5219|5262.5|5212.5|0
1582614000000|2020-02-25 07:00:00|5266|5216|5262.5|5212.5|5266|5216|5259.8|5209.8|0
1582614300000|2020-02-25 07:05:00|5263|5213|5257.3|5207.3|5263.8|5213.8|5257.3|5207.3|0
1582614600000|2020-02-25 07:10:00|5257.8|5207.8|5260|5210|5261.3|5211.3|5257.8|5207.8|0
1582614900000|2020-02-25 07:15:00|5259.5|5209.5|5258.6|5208.6|5259.9|5209.9|5257.3|5207.3|0
1582615200000|2020-02-25 07:20:00|5258.2|5208.2|5251.8|5201.8|5258.6|5208.6|5250.4|5200.4|0
1582615500000|2020-02-25 07:25:00|5251.4|5201.4|5245.2|5195.2|5251.9|5201.9|5242.5|5192.5|0
1582615800000|2020-02-25 07:30:00|5245.7|5195.7|5243.8|5193.8|5249.2|5199.2|5243.8|5193.8|0
1582616100000|2020-02-25 07:35:00|5245.2|5195.2|5241.3|5191.3|5245.3|5195.3|5238.5|5188.5|0
1582616400000|2020-02-25 07:40:00|5241.8|5191.8|5245.3|5195.3|5245.3|5195.3|5241.3|5191.3|0
1582616700000|2020-02-25 07:45:00|5244.8|5194.8|5244|5194|5244.8|5194.8|5241.3|5191.3|0
1582617000000|2020-02-25 07:50:00|5244.4|5194.4|5253.2|5203.2|5254.6|5204.6|5244.4|5194.4|0
1582617300000|2020-02-25 07:55:00|5252.7|5202.7|5257.3|5207.3|5257.3|5207.3|5250.6|5200.6|0
1582617600000|2020-02-25 08:00:00|5256.8|5206.8|5248.1|5198.1|5256.8|5206.8|5246.8|5196.8|0
1582617900000|2020-02-25 08:05:00|5247.6|5197.6|5240|5220|5252.1|5232.1|5236.6|5196.8|0
1582618200000|2020-02-25 08:10:00|5239.4|5219.4|5236.8|5216.8|5239.6|5219.6|5232.1|5212.1|0
1582618500000|2020-02-25 08:15:00|5236.7|5216.7|5221.6|5201.6|5237.3|5217.3|5221.6|5201.6|0
1582618800000|2020-02-25 08:20:00|5221.3|5201.3|5220|5200|5225.3|5205.3|5218.4|5198.4|0
1582619100000|2020-02-25 08:25:00|5219.9|5199.9|5207.4|5187.4|5219.9|5199.9|5207.3|5187.3|0
1582619400000|2020-02-25 08:30:00|5207.1|5187.1|5220.6|5200.6|5220.9|5200.9|5206.9|5186.9|0
1582619700000|2020-02-25 08:35:00|5220.8|5200.8|5208.1|5188.1|5222.6|5202.6|5208|5188|0
1582620000000|2020-02-25 08:40:00|5207.9|5187.9|5202|5182|5209.2|5189.2|5199.2|5179.2|0
1582620300000|2020-02-25 08:45:00|5202.2|5182.2|5204.8|5184.8|5206|5186|5198.4|5178.4|0
1582620600000|2020-02-25 08:50:00|5205.1|5185.1|5199.3|5179.3|5208.7|5188.7|5198.7|5178.7|0
1582620900000|2020-02-25 08:55:00|5198.3|5178.3|5189.1|5169.1|5198.3|5178.3|5188.3|5168.3|0
1582621200000|2020-02-25 09:00:00|5189|5169|5193.9|5173.9|5193.9|5173.9|5187.6|5167.6|0
1582621500000|2020-02-25 09:05:00|5194|5174|5187.3|5167.3|5195.6|5175.6|5187.3|5167.3|0
1582621800000|2020-02-25 09:10:00|5186.9|5166.9|5181.8|5161.8|5186.9|5166.9|5179.3|5159.3|0
1582622100000|2020-02-25 09:15:00|5181.9|5161.9|5176.1|5156.1|5184.8|5164.8|5176.1|5156.1|0
1582622400000|2020-02-25 09:20:00|5176.2|5156.2|5175.1|5155.1|5176.6|5156.6|5173.6|5153.6|0
1582622700000|2020-02-25 09:25:00|5174.9|5154.9|5171.5|5151.5|5175.4|5155.4|5171.3|5151.3|0
1582623000000|2020-02-25 09:30:00|5171.4|5151.4|5166.1|5146.1|5171.6|5151.6|5165|5145|0
1582623300000|2020-02-25 09:35:00|5166.3|5146.3|5165.8|5145.8|5166.6|5146.6|5163.6|5143.6|0
1582623600000|2020-02-25 09:40:00|5165.7|5145.7|5160.5|5140.5|5165.7|5145.7|5159.8|5139.8|0
1582623900000|2020-02-25 09:45:00|5160.7|5140.7|5162.2|5142.2|5164.7|5144.7|5160.6|5140.6|0
1582624200000|2020-02-25 09:50:00|5161.4|5141.4|5154|5134|5162.2|5142.2|5154|5134|0
1582624500000|2020-02-25 09:55:00|5154.2|5134.2|5152.8|5132.8|5154.2|5134.2|5152.4|5132.4|0
1582624800000|2020-02-25 10:00:00|5152.6|5132.6|5158.1|5138.1|5160|5140|5152.6|5132.6|0
1582625100000|2020-02-25 10:05:00|5158.2|5138.2|5149.7|5129.7|5158.4|5138.4|5149.3|5129.3|0
1582625400000|2020-02-25 10:10:00|5149.6|5129.6|5149.1|5129.1|5151.4|5131.4|5147.7|5127.7|0
1582625700000|2020-02-25 10:15:00|5148.9|5128.9|5141.9|5121.9|5149.5|5129.5|5141.9|5121.9|0
1582626000000|2020-02-25 10:20:00|5142|5122|5137|5117|5143.5|5123.5|5135.9|5115.9|0
1582626300000|2020-02-25 10:25:00|5136.9|5116.9|5130.7|5110.7|5137.3|5117.3|5128.1|5108.1|0
1582626600000|2020-02-25 10:30:00|5130.9|5110.9|5127.7|5107.7|5130.9|5110.9|5125.2|5105.2|0
1582626900000|2020-02-25 10:35:00|5127.8|5107.8|5131.1|5111.1|5133.5|5113.5|5127.1|5107.1|0
1582627200000|2020-02-25 10:40:00|5130.9|5110.9|5126.7|5106.7|5130.9|5110.9|5126.7|5106.7|0
1582627500000|2020-02-25 10:45:00|5126.9|5106.9|5127.4|5107.4|5127.4|5107.4|5118.8|5098.8|0
1582627800000|2020-02-25 10:50:00|5127.6|5107.6|5133.7|5113.7|5134.2|5114.2|5126.9|5106.9|0
1582628100000|2020-02-25 10:55:00|5133.9|5113.9|5138.5|5118.5|5144.3|5124.3|5133.9|5113.9|0
1582628400000|2020-02-25 11:00:00|5138.4|5118.4|5133.9|5113.9|5138.8|5118.8|5132.2|5112.2|0
1582628700000|2020-02-25 11:05:00|5134.1|5114.1|5132.9|5112.9|5137.1|5117.1|5132.9|5112.9|0
1582629000000|2020-02-25 11:10:00|5132.7|5112.7|5129.7|5109.7|5133.4|5113.4|5129.4|5109.4|0
1582629300000|2020-02-25 11:15:00|5130|5110|5126.2|5106.2|5130.7|5110.7|5125.7|5105.7|0
1582629600000|2020-02-25 11:20:00|5126.1|5106.1|5129|5109|5130.4|5110.4|5125.1|5105.1|0
1582629900000|2020-02-25 11:25:00|5128.8|5108.8|5132.6|5112.6|5132.6|5112.6|5126.6|5106.6|0
1582630200000|2020-02-25 11:30:00|5133.3|5113.3|5143.1|5123.1|5143.1|5123.1|5133.2|5113.2|0
1582630500000|2020-02-25 11:35:00|5144.1|5124.1|5151.6|5131.6|5152.1|5132.1|5143.4|5123.4|0
1582630800000|2020-02-25 11:40:00|5151.7|5131.7|5148.9|5128.9|5152.5|5132.5|5146.9|5126.9|0
1582631100000|2020-02-25 11:45:00|5148.7|5128.7|5149.8|5129.8|5150.9|5130.9|5147.1|5127.1|0
1582631400000|2020-02-25 11:50:00|5149.5|5129.5|5156.7|5136.7|5156.7|5136.7|5148.8|5128.8|0
1582631700000|2020-02-25 11:55:00|5156.5|5136.5|5153.3|5133.3|5156.7|5136.7|5152|5132|0
1582632000000|2020-02-25 12:00:00|5153.7|5133.7|5161.9|5141.9|5161.9|5141.9|5153.1|5133.1|0
1582632300000|2020-02-25 12:05:00|5161.3|5141.3|5147.8|5127.8|5161.8|5141.8|5147.8|5127.8|0
1582632600000|2020-02-25 12:10:00|5147.4|5127.4|5146.9|5126.9|5147.8|5127.8|5144.3|5124.3|0
1582632900000|2020-02-25 12:15:00|5146.4|5126.4|5150.8|5130.8|5151.6|5131.6|5146.4|5126.4|0
1582633200000|2020-02-25 12:20:00|5150|5130|5152.6|5132.6|5152.6|5132.6|5147.4|5127.4|0
1582633500000|2020-02-25 12:25:00|5153|5133|5150.6|5130.6|5154.2|5134.2|5150.5|5130.5|0
1582633800000|2020-02-25 12:30:00|5150.4|5130.4|5154.7|5134.7|5156.1|5136.1|5149.5|5129.5|0
1582634100000|2020-02-25 12:35:00|5154.6|5134.6|5161.3|5141.3|5161.4|5141.4|5154.6|5134.6|0
1582634400000|2020-02-25 12:40:00|5161.2|5141.2|5158.9|5138.9|5162|5142|5158.6|5138.6|0
1582634700000|2020-02-25 12:45:00|5159|5139|5161.5|5141.5|5161.8|5141.8|5158.8|5138.8|0
1582635000000|2020-02-25 12:50:00|5161.2|5141.2|5171.5|5151.5|5171.6|5151.6|5160.7|5140.7|0
1582635300000|2020-02-25 12:55:00|5171.8|5151.8|5170.1|5150.1|5172.2|5152.2|5169.9|5149.9|0
1582635600000|2020-02-25 13:00:00|5170.3|5150.3|5169.6|5149.6|5170.6|5150.6|5168|5148|0
1582635900000|2020-02-25 13:05:00|5169.8|5149.8|5170.9|5150.9|5171|5151|5169.4|5149.4|0
1582636200000|2020-02-25 13:10:00|5171.9|5151.9|5170|5150|5175|5155|5169.7|5149.7|0
1582636500000|2020-02-25 13:15:00|5169.9|5149.9|5166.9|5146.9|5170.1|5150.1|5165.6|5145.6|0
1582636800000|2020-02-25 13:20:00|5167.1|5147.1|5164.2|5144.2|5167.2|5147.2|5164.2|5144.2|0
1582637100000|2020-02-25 13:25:00|5163.9|5143.9|5160.9|5140.9|5164.2|5144.2|5160.9|5140.9|0
1582637400000|2020-02-25 13:30:00|5160.2|5140.2|5162.3|5142.3|5163.2|5143.2|5158.2|5138.2|0
1582637700000|2020-02-25 13:35:00|5162.4|5142.4|5164.3|5144.3|5164.5|5144.5|5161.3|5141.3|0
1582638000000|2020-02-25 13:40:00|5164.7|5144.7|5165.3|5145.3|5167.7|5147.7|5164.7|5144.7|0
1582638300000|2020-02-25 13:45:00|5165.7|5145.7|5166.7|5146.7|5167.9|5147.9|5165.7|5145.7|0
1582638600000|2020-02-25 13:50:00|5166.4|5146.4|5164.7|5144.7|5168.1|5148.1|5163.6|5143.6|0
1582638900000|2020-02-25 13:55:00|5164.8|5144.8|5158.6|5138.6|5165.3|5145.3|5157.8|5137.8|0
1582639200000|2020-02-25 14:00:00|5158.2|5138.2|5159.8|5139.8|5160.6|5140.6|5157.7|5137.7|0
1582639500000|2020-02-25 14:05:00|5159.9|5139.9|5160.4|5140.4|5161.2|5141.2|5158.7|5138.7|0
1582639800000|2020-02-25 14:10:00|5160.5|5140.5|5159.8|5139.8|5161.4|5141.4|5159.5|5139.5|0
1582640100000|2020-02-25 14:15:00|5159.5|5139.5|5154.8|5134.8|5159.5|5139.5|5154.5|5134.5|0
1582640400000|2020-02-25 14:20:00|5154.9|5134.9|5155.3|5135.3|5156|5136|5154.8|5134.8|0
1582640700000|2020-02-25 14:25:00|5155.2|5135.2|5155.2|5135.2|5155.6|5135.6|5153.6|5133.6|0
1582641000000|2020-02-25 14:30:00|5155.1|5135.1|5145.4|5125.4|5156.1|5136.1|5144|5124|0
1582641300000|2020-02-25 14:35:00|5145|5125|5144.1|5124.1|5148.4|5128.4|5144.1|5124.1|0
1582641600000|2020-02-25 14:40:00|5144|5124|5128|5108|5144|5124|5127.4|5107.4|0
1582641900000|2020-02-25 14:45:00|5127.9|5107.9|5125.8|5105.8|5129.1|5109.1|5122|5102|0
1582642200000|2020-02-25 14:50:00|5126.1|5106.1|5129.3|5109.3|5129.7|5109.7|5124.9|5104.9|0
1582642500000|2020-02-25 14:55:00|5128.7|5108.7|5136.1|5116.1|5136.1|5116.1|5125.1|5105.1|0
1582642800000|2020-02-25 15:00:00|5133.9|5113.9|5131.5|5111.5|5138|5118|5130.9|5110.9|0
1582643100000|2020-02-25 15:05:00|5131.6|5111.6|5133.4|5113.4|5133.8|5113.8|5130.9|5110.9|0
1582643400000|2020-02-25 15:10:00|5132.4|5112.4|5126.8|5106.8|5132.4|5112.4|5126.5|5106.5|0
1582643700000|2020-02-25 15:15:00|5127.6|5107.6|5126.2|5106.2|5128.3|5108.3|5123.8|5103.8|0
1582644000000|2020-02-25 15:20:00|5125.8|5105.8|5118.1|5098.1|5126|5106|5117.3|5097.3|0
1582644300000|2020-02-25 15:25:00|5117.8|5097.8|5107.7|5087.7|5118.1|5098.1|5107.2|5087.2|0
1582644600000|2020-02-25 15:30:00|5107.6|5087.6|5105.3|5085.3|5111.9|5091.9|5102.3|5082.3|0
1582644900000|2020-02-25 15:35:00|5105.1|5085.1|5114.1|5094.1|5114.5|5094.5|5101.5|5081.5|0
1582645200000|2020-02-25 15:40:00|5113.7|5093.7|5120.4|5100.4|5120.8|5100.8|5111.5|5091.5|0
1582645500000|2020-02-25 15:45:00|5120.3|5100.3|5114.1|5094.1|5122.1|5102.1|5113.9|5093.9|0
1582645800000|2020-02-25 15:50:00|5114|5094|5106.9|5086.9|5114|5094|5104.4|5084.4|0
1582646100000|2020-02-25 15:55:00|5106.6|5086.6|5104.8|5084.8|5106.6|5086.6|5104.5|5084.5|0
1582646400000|2020-02-25 16:00:00|5104.7|5084.7|5104|5084|5109.8|5089.8|5103.4|5083.4|0
1582646700000|2020-02-25 16:05:00|5103.6|5083.6|5104.5|5084.5|5107.7|5087.7|5101.5|5081.5|0
1582647000000|2020-02-25 16:10:00|5104.4|5084.4|5100.4|5080.4|5106.7|5086.7|5100.4|5080.4|0
1582647300000|2020-02-25 16:15:00|5100.3|5080.3|5092.9|5072.9|5100.3|5080.3|5089.8|5069.8|0
1582647600000|2020-02-25 16:20:00|5092.4|5072.4|5090.9|5070.9|5092.5|5072.5|5088.2|5068.2|0
1582647900000|2020-02-25 16:25:00|5090.6|5070.6|5097.3|5077.3|5099.1|5079.1|5090.2|5070.2|0
1582648200000|2020-02-25 16:30:00|5104.4|5054.4|5104.6|5054.6|5108.7|5058.7|5097.5|5047.5|0
1582648500000|2020-02-25 16:35:00|5104.7|5054.7|5108.6|5058.6|5110|5060|5097.8|5047.8|0
1582648800000|2020-02-25 16:40:00|5108.1|5058.1|5091.1|5041.1|5108.6|5058.6|5091.1|5041.1|0
1582649100000|2020-02-25 16:45:00|5091.2|5041.2|5107.6|5057.6|5108.9|5058.9|5091.2|5041.2|0
1582649400000|2020-02-25 16:50:00|5107.5|5057.5|5114.2|5064.2|5114.2|5064.2|5104.8|5054.8|0
1582649700000|2020-02-25 16:55:00|5113.7|5063.7|5108.4|5058.4|5115.5|5065.5|5104.8|5054.8|0
1582650000000|2020-02-25 17:00:00|5107.5|5057.5|5107.4|5057.4|5115.5|5065.5|5107.3|5057.3|0
1582650300000|2020-02-25 17:05:00|5107.8|5057.8|5110|5060|5112.6|5062.6|5107.2|5057.2|0
1582650600000|2020-02-25 17:10:00|5109.9|5059.9|5109.8|5059.8|5116.7|5066.7|5109.8|5059.8|0
1582650900000|2020-02-25 17:15:00|5110.3|5060.3|5102.8|5052.8|5110.7|5060.7|5100.2|5050.2|0
1582651200000|2020-02-25 17:20:00|5102.4|5052.4|5098.8|5048.8|5104.2|5054.2|5098.7|5048.7|0
1582651500000|2020-02-25 17:25:00|5099.3|5049.3|5098.7|5048.7|5101.5|5051.5|5097.3|5047.3|0
1582651800000|2020-02-25 17:30:00|5098.8|5048.8|5105.7|5055.7|5107|5057|5097.4|5047.4|0
1582652100000|2020-02-25 17:35:00|5105.6|5055.6|5109.6|5059.6|5109.8|5059.8|5105.6|5055.6|0
1582652400000|2020-02-25 17:40:00|5109.4|5059.4|5098.4|5048.4|5109.6|5059.6|5097|5047|0
1582652700000|2020-02-25 17:45:00|5098|5048|5091.5|5041.5|5098.5|5048.5|5091.4|5041.4|0
1582653000000|2020-02-25 17:50:00|5091.4|5041.4|5096.8|5046.8|5098.2|5048.2|5091.4|5041.4|0
1582653300000|2020-02-25 17:55:00|5096.9|5046.9|5090.1|5040.1|5098.2|5048.2|5088.7|5038.7|0
1582653600000|2020-02-25 18:00:00|5090|5040|5088.7|5038.7|5095.5|5045.5|5085.8|5035.8|0
1582653900000|2020-02-25 18:05:00|5088.8|5038.8|5094.2|5044.2|5094.3|5044.3|5087.3|5037.3|0
1582654200000|2020-02-25 18:10:00|5094.3|5044.3|5094.1|5044.1|5098.4|5048.4|5092.7|5042.7|0
1582654500000|2020-02-25 18:15:00|5093.9|5043.9|5085.6|5035.6|5096.8|5046.8|5085.4|5035.4|0
1582654800000|2020-02-25 18:20:00|5085.7|5035.7|5088.3|5038.3|5088.5|5038.5|5085.6|5035.6|0
1582655100000|2020-02-25 18:25:00|5088.4|5038.4|5087.1|5037.1|5091.1|5041.1|5084.3|5034.3|0
1582655400000|2020-02-25 18:30:00|5087|5037|5084.3|5034.3|5087|5037|5080.1|5030.1|0
1582655700000|2020-02-25 18:35:00|5084.5|5034.5|5082.7|5032.7|5084.9|5034.9|5080|5030|0
1582656000000|2020-02-25 18:40:00|5082.2|5032.2|5085.6|5035.6|5087|5037|5079.9|5029.9|0
1582656300000|2020-02-25 18:45:00|5085.4|5035.4|5082.8|5032.8|5087|5037|5082.8|5032.8|0
1582656600000|2020-02-25 18:50:00|5082.9|5032.9|5077.5|5027.5|5088.4|5038.4|5075.9|5025.9|0
1582656900000|2020-02-25 18:55:00|5077.4|5027.4|5069|5019|5078.8|5028.8|5069|5019|0
1582657200000|2020-02-25 19:00:00|5069.1|5019.1|5068.9|5018.9|5070.4|5020.4|5064.5|5014.5|0
1582657500000|2020-02-25 19:05:00|5068.8|5018.8|5053.5|5003.5|5071.6|5021.6|5050.6|5000.6|0
1582657800000|2020-02-25 19:10:00|5054|5004|5064.7|5014.7|5064.9|5014.9|5049.4|4999.4|0
1582658100000|2020-02-25 19:15:00|5064.8|5014.8|5051|5001|5064.8|5014.8|5048.3|4998.3|0
1582658400000|2020-02-25 19:20:00|5050.9|5000.9|5050.8|5000.8|5056.6|5006.6|5048.3|4998.3|0
1582658700000|2020-02-25 19:25:00|5051.3|5001.3|5045|4995|5055|5005|5045|4995|0
1582659000000|2020-02-25 19:30:00|5045.1|4995.1|5043.9|4993.9|5049.5|4999.5|5039.5|4989.5|0
1582659300000|2020-02-25 19:35:00|5043.8|4993.8|5035.7|4985.7|5044|4994|5034.4|4984.4|0
1582659600000|2020-02-25 19:40:00|5035.6|4985.6|5051|5001|5051|5001|5034.3|4984.3|0
1582659900000|2020-02-25 19:45:00|5050.5|5000.5|5056.4|5006.4|5057.9|5007.9|5044.2|4994.2|0
1582660200000|2020-02-25 19:50:00|5056.5|5006.5|5063.3|5013.3|5063.3|5013.3|5053.5|5003.5|0
1582660500000|2020-02-25 19:55:00|5063.4|5013.4|5061.8|5011.8|5066.1|5016.1|5060.4|5010.4|0
1582660800000|2020-02-25 20:00:00|5062.3|5012.3|5068.7|5018.7|5077|5027|5062.3|5012.3|0
1582661100000|2020-02-25 20:05:00|5068.2|5018.2|5070|5020|5077.2|5027.2|5067.3|5017.3|0
1582661400000|2020-02-25 20:10:00|5069.8|5019.8|5060.4|5010.4|5071.5|5021.5|5060.2|5010.2|0
1582661700000|2020-02-25 20:15:00|5060.3|5010.3|5056.4|5006.4|5067.3|5017.3|5056.1|5006.1|0
1582662000000|2020-02-25 20:20:00|5056.9|5006.9|5046.7|4996.7|5059.1|5009.1|5042.4|4992.4|0
1582662300000|2020-02-25 20:25:00|5046.6|4996.6|5048.1|4998.1|5053.6|5003.6|5043.8|4993.8|0
1582662600000|2020-02-25 20:30:00|5048|4998|5038.3|4988.3|5048.8|4998.8|5032.7|4982.7|0
1582662900000|2020-02-25 20:35:00|5037.9|4987.9|5034.1|4984.1|5038.4|4988.4|5031.4|4981.4|0
1582663200000|2020-02-25 20:40:00|5034.2|4984.2|5045.2|4995.2|5049.4|4999.4|5034.2|4984.2|0
1582663500000|2020-02-25 20:45:00|5045.3|4995.3|5046.7|4996.7|5056.6|5006.6|5045.3|4995.3|0
1582663800000|2020-02-25 20:50:00|5046.8|4996.8|5039.8|4989.8|5046.8|4996.8|5038.4|4988.4|0
1582664100000|2020-02-25 20:55:00|5039.9|4989.9|5038.6|4988.6|5042.6|4992.6|5035.7|4985.7|0
1582664400000|2020-02-25 21:00:00|5037.9|4987.9|5048.5|4998.5|5049.5|4999.5|5032.1|4982.1|0
1582664700000|2020-02-25 21:05:00|5048.6|4998.6|5047.6|4997.6|5049.1|4999.1|5039|4989|0
1582665000000|2020-02-25 21:10:00|5047.7|4997.7|5046.7|4996.7|5048.5|4998.5|5042.1|4992.1|0
1582665300000|2020-02-25 21:15:00|5046.9|4996.9|5047.2|4997.2|5047.6|4997.6|5046.5|4996.5|0
1582665600000|2020-02-25 21:20:00|5047.4|4997.4|5047.4|4997.4|5047.6|4997.6|5046.5|4996.5|0
1582665900000|2020-02-25 21:25:00|5047.1|4997.1|5044.9|4994.9|5047.1|4997.1|5044.7|4994.7|0
1582666200000|2020-02-25 21:30:00|5044.8|4994.8|5056.2|5006.2|5056.6|5006.6|5044.8|4994.8|0
1582666500000|2020-02-25 21:35:00|5056.6|5006.6|5060|5010|5062.6|5012.6|5054.4|5004.4|0
1582666800000|2020-02-25 21:40:00|5060.5|5010.5|5058.7|5008.7|5061.4|5011.4|5055.2|5005.2|0
1582667100000|2020-02-25 21:45:00|5058.3|5008.3|5060.5|5010.5|5065.7|5015.7|5058.3|5008.3|0
1582667400000|2020-02-25 21:50:00|5060.6|5010.6|5057|5007|5061|5011|5057|5007|0
1582667700000|2020-02-25 21:55:00|5057.1|5007.1|5056.2|5006.2|5057.5|5007.5|5054.8|5004.8|0
1582668000000|2020-02-25 22:00:00|5055.9|5005.9|5055.5|5005.5|5056.3|5006.3|5055.3|5005.3|0
1582668300000|2020-02-25 22:05:00|5055.4|5005.4|5054.1|5004.1|5055.9|5005.9|5054.1|5004.1|0
1582668600000|2020-02-25 22:10:00|5054|5004|5054.1|5004.1|5055.3|5005.3|5053.7|5003.7|0
1582668900000|2020-02-25 22:15:00|5054|5004|5047.4|4997.4|5054|5004|5047.4|4997.4|0
1582669200000|2020-02-25 22:20:00|5047.1|4997.1|5047.8|4997.8|5049.2|4999.2|5046.3|4996.3|0
1582669500000|2020-02-25 22:25:00|5048|4998|5046.3|4996.3|5048|4998|5046|4996|0
1582669800000|2020-02-25 22:30:00|5045.8|4995.8|5047.6|4997.6|5047.8|4997.8|5045.7|4995.7|0
1582670100000|2020-02-25 22:35:00|5047.8|4997.8|5047.5|4997.5|5048.3|4998.3|5047.5|4997.5|0
1582670400000|2020-02-25 22:40:00|5047.6|4997.6|5047|4997|5048.3|4998.3|5046.9|4996.9|0
1582670700000|2020-02-25 22:45:00|5047.6|4997.6|5046.5|4996.5|5048|4998|5046.5|4996.5|0
1582671000000|2020-02-25 22:50:00|5047.1|4997.1|5048.2|4998.2|5049.1|4999.1|5047.1|4997.1|0
1582671300000|2020-02-25 22:55:00|5048.3|4998.3|5050.2|5000.2|5051.4|5001.4|5048.3|4998.3|0
1582671600000|2020-02-25 23:00:00|5050.3|5000.3|5058.6|5008.6|5063.8|5013.8|5050.2|5000.2|0
1582671900000|2020-02-25 23:05:00|5058.5|5008.5|5068.1|5018.1|5069.8|5019.8|5057.6|5007.6|0
1582672200000|2020-02-25 23:10:00|5068|5018|5068.9|5018.9|5068.9|5018.9|5066|5016|0
1582672500000|2020-02-25 23:15:00|5068.5|5018.5|5066.8|5016.8|5071.1|5021.1|5066|5016|0
1582672800000|2020-02-25 23:20:00|5067.2|5017.2|5064.6|5014.6|5068.5|5018.5|5062.9|5012.9|0
1582673100000|2020-02-25 23:25:00|5065|5015|5069.3|5019.3|5070.3|5020.3|5065|5015|0
1582673400000|2020-02-25 23:30:00|5069.4|5019.4|5072|5022|5072.4|5022.4|5067|5017|0
1582673700000|2020-02-25 23:35:00|5072.4|5022.4|5066.4|5016.4|5072.4|5022.4|5063.7|5013.7|0
1582674000000|2020-02-25 23:40:00|5066.8|5016.8|5071.6|5021.6|5072|5022|5066.4|5016.4|0
1582674300000|2020-02-25 23:45:00|5072|5022|5078.4|5028.4|5080.2|5030.2|5070.7|5020.7|0
1582674600000|2020-02-25 23:50:00|5078.5|5028.5|5076|5026|5079.4|5029.4|5075.2|5025.2|0
1582674900000|2020-02-25 23:55:00|5075.9|5025.9|5077.1|5027.1|5077.2|5027.2|5072|5022|0
1582675200000|2020-02-26 00:00:00|5076.9|5026.9|5075.5|5025.5|5078.4|5028.4|5072.8|5022.8|0
1582675500000|2020-02-26 00:05:00|5075.4|5025.4|5077.6|5027.6|5078|5028|5074.1|5024.1|0
1582675800000|2020-02-26 00:10:00|5077.5|5027.5|5070.2|5020.2|5077.5|5027.5|5066.3|5016.3|0
1582676100000|2020-02-26 00:15:00|5069.8|5019.8|5062.7|5012.7|5073.4|5023.4|5062.7|5012.7|0
1582676400000|2020-02-26 00:20:00|5062.6|5012.6|5068.2|5018.2|5068.3|5018.3|5061.3|5011.3|0
1582676700000|2020-02-26 00:25:00|5067.8|5017.8|5071|5021|5071|5021|5062.9|5012.9|0
1582677000000|2020-02-26 00:30:00|5070.9|5020.9|5068.3|5018.3|5070.9|5020.9|5068.2|5018.2|0
1582677300000|2020-02-26 00:35:00|5068.2|5018.2|5063.9|5013.9|5071.3|5021.3|5062.5|5012.5|0
1582677600000|2020-02-26 00:40:00|5063.8|5013.8|5069.9|5019.9|5070.6|5020.6|5063.8|5013.8|0
1582677900000|2020-02-26 00:45:00|5070.6|5020.6|5072|5022|5072.1|5022.1|5066.5|5016.5|0
1582678200000|2020-02-26 00:50:00|5071.5|5021.5|5066.6|5016.6|5072|5022|5063.9|5013.9|0
1582678500000|2020-02-26 00:55:00|5067.9|5017.9|5053.9|5003.9|5067.9|5017.9|5053.9|5003.9|0
1582678800000|2020-02-26 01:00:00|5054.1|5004.1|5045|4995|5057.4|5007.4|5040.8|4990.8|0
1582679100000|2020-02-26 01:05:00|5045.1|4995.1|5043.7|4993.7|5052|5002|5042.3|4992.3|0
1582679400000|2020-02-26 01:10:00|5044.1|4994.1|5049|4999|5049.2|4999.2|5042.3|4992.3|0
1582679700000|2020-02-26 01:15:00|5048.5|4998.5|5054.5|5004.5|5058.6|5008.6|5047.7|4997.7|0
1582680000000|2020-02-26 01:20:00|5054.6|5004.6|5061.2|5011.2|5061.3|5011.3|5051.9|5001.9|0
1582680300000|2020-02-26 01:25:00|5061.1|5011.1|5061.2|5011.2|5063.8|5013.8|5058.4|5008.4|0
1582680600000|2020-02-26 01:30:00|5061.7|5011.7|5065.2|5015.2|5065.3|5015.3|5059.9|5009.9|0
1582680900000|2020-02-26 01:35:00|5065.3|5015.3|5072.2|5022.2|5072.2|5022.2|5065.3|5015.3|0
1582681200000|2020-02-26 01:40:00|5072.1|5022.1|5062.6|5012.6|5072.1|5022.1|5061.3|5011.3|0
1582681500000|2020-02-26 01:45:00|5062.7|5012.7|5059.9|5009.9|5066.8|5016.8|5058.5|5008.5|0
1582681800000|2020-02-26 01:50:00|5059.4|5009.4|5061.3|5011.3|5064.1|5014.1|5058.6|5008.6|0
1582682100000|2020-02-26 01:55:00|5061.8|5011.8|5065.2|5015.2|5069.4|5019.4|5061.3|5011.3|0
1582682400000|2020-02-26 02:00:00|5065.1|5015.1|5058.3|5008.3|5065.1|5015.1|5056.9|5006.9|0
1582682700000|2020-02-26 02:05:00|5058.4|5008.4|5067.1|5017.1|5067.1|5017.1|5058.3|5008.3|0
1582683000000|2020-02-26 02:10:00|5067.9|5017.9|5085.3|5035.3|5085.3|5035.3|5067.8|5017.8|0
1582683300000|2020-02-26 02:15:00|5085.2|5035.2|5086.6|5036.6|5088|5038|5082.5|5032.5|0
1582683600000|2020-02-26 02:20:00|5087.1|5037.1|5086.7|5036.7|5087.9|5037.9|5079.8|5029.8|0
1582683900000|2020-02-26 02:25:00|5087.2|5037.2|5087.3|5037.3|5090|5040|5085.2|5035.2|0
1582684200000|2020-02-26 02:30:00|5087.5|5037.5|5089.4|5039.4|5094.7|5044.7|5087.5|5037.5|0
1582684500000|2020-02-26 02:35:00|5089.9|5039.9|5100.1|5050.1|5100.2|5050.2|5089.9|5039.9|0
1582684800000|2020-02-26 02:40:00|5099.6|5049.6|5096|5046|5099.6|5049.6|5093.3|5043.3|0
1582685100000|2020-02-26 02:45:00|5096.1|5046.1|5090.7|5040.7|5097.4|5047.4|5089.3|5039.3|0
1582685400000|2020-02-26 02:50:00|5090.6|5040.6|5086.7|5036.7|5093.4|5043.4|5086.6|5036.6|0
1582685700000|2020-02-26 02:55:00|5086.6|5036.6|5089.4|5039.4|5090.7|5040.7|5086.6|5036.6|0
1582686000000|2020-02-26 03:00:00|5089.6|5039.6|5092.1|5042.1|5093.4|5043.4|5089.6|5039.6|0
1582686300000|2020-02-26 03:05:00|5091.8|5041.8|5088.1|5038.1|5091.8|5041.8|5085.4|5035.4|0
1582686600000|2020-02-26 03:10:00|5087.6|5037.6|5093.6|5043.6|5094.9|5044.9|5086.8|5036.8|0
1582686900000|2020-02-26 03:15:00|5092.3|5042.3|5088.2|5038.2|5093.6|5043.6|5088.2|5038.2|0
1582687200000|2020-02-26 03:20:00|5088.1|5038.1|5088.2|5038.2|5089.6|5039.6|5086.8|5036.8|0
1582687500000|2020-02-26 03:25:00|5088.5|5038.5|5091.6|5041.6|5092.3|5042.3|5088.5|5038.5|0
1582687800000|2020-02-26 03:30:00|5091.3|5041.3|5084|5034|5091.3|5041.3|5079.9|5029.9|0
1582688100000|2020-02-26 03:35:00|5084.1|5034.1|5086.7|5036.7|5089.5|5039.5|5084|5034|0
1582688400000|2020-02-26 03:40:00|5086.8|5036.8|5089.4|5039.4|5089.9|5039.9|5085.4|5035.4|0
1582688700000|2020-02-26 03:45:00|5089.9|5039.9|5090.7|5040.7|5092.1|5042.1|5089.3|5039.3|0
1582689000000|2020-02-26 03:50:00|5090.8|5040.8|5085.3|5035.3|5092.1|5042.1|5085.3|5035.3|0
1582689300000|2020-02-26 03:55:00|5085.4|5035.4|5088|5038|5089.4|5039.4|5085.3|5035.3|0
1582689600000|2020-02-26 04:00:00|5088.1|5038.1|5083.9|5033.9|5089.4|5039.4|5083.9|5033.9|0
1582689900000|2020-02-26 04:05:00|5084.4|5034.4|5083.8|5033.8|5085.2|5035.2|5081.1|5031.1|0
1582690200000|2020-02-26 04:10:00|5083.5|5033.5|5079.8|5029.8|5083.5|5033.5|5079.7|5029.7|0
1582690500000|2020-02-26 04:15:00|5079.7|5029.7|5078.3|5028.3|5081.1|5031.1|5075.7|5025.7|0
1582690800000|2020-02-26 04:20:00|5078.4|5028.4|5082.5|5032.5|5082.6|5032.6|5078.3|5028.3|0
1582691100000|2020-02-26 04:25:00|5082|5032|5081.3|5031.3|5082.6|5032.6|5079.9|5029.9|0
1582691400000|2020-02-26 04:30:00|5081.2|5031.2|5081.2|5031.2|5084|5034|5080.3|5030.3|0
1582691700000|2020-02-26 04:35:00|5081.7|5031.7|5084|5034|5086.1|5036.1|5079.8|5029.8|0
1582692000000|2020-02-26 04:40:00|5083.9|5033.9|5082.7|5032.7|5085.4|5035.4|5082.6|5032.6|0
1582692300000|2020-02-26 04:45:00|5082.6|5032.6|5086.7|5036.7|5089.4|5039.4|5082.6|5032.6|0
1582692600000|2020-02-26 04:50:00|5087.2|5037.2|5086.6|5036.6|5088|5038|5086.6|5036.6|0
1582692900000|2020-02-26 04:55:00|5086.7|5036.7|5086.6|5036.6|5088|5038|5083.9|5033.9|0
1582693200000|2020-02-26 05:00:00|5086.5|5036.5|5085|5035|5090.5|5040.5|5082.4|5032.4|0
1582693500000|2020-02-26 05:05:00|5084.8|5034.8|5090.4|5040.4|5090.4|5040.4|5083.7|5033.7|0
1582693800000|2020-02-26 05:10:00|5090.2|5040.2|5087.8|5037.8|5093|5043|5087.8|5037.8|0
1582694100000|2020-02-26 05:15:00|5088.3|5038.3|5087.6|5037.6|5089.1|5039.1|5087.6|5037.6|0
1582694400000|2020-02-26 05:20:00|5087.7|5037.7|5086.3|5036.3|5087.7|5037.7|5083.5|5033.5|0
1582694700000|2020-02-26 05:25:00|5086.2|5036.2|5087.7|5037.7|5091.7|5041.7|5084.9|5034.9|0
1582695000000|2020-02-26 05:30:00|5088.4|5038.4|5094.2|5044.2|5094.4|5044.4|5087.7|5037.7|0
1582695300000|2020-02-26 05:35:00|5093.6|5043.6|5088.9|5038.9|5096.9|5046.9|5088.8|5038.8|0
1582695600000|2020-02-26 05:40:00|5088.7|5038.7|5092.9|5042.9|5093|5043|5087.6|5037.6|0
1582695900000|2020-02-26 05:45:00|5092.7|5042.7|5091.7|5041.7|5092.9|5042.9|5090.2|5040.2|0
1582696200000|2020-02-26 05:50:00|5091.4|5041.4|5093|5043|5093.1|5043.1|5090.3|5040.3|0
1582696500000|2020-02-26 05:55:00|5093.1|5043.1|5094.3|5044.3|5095.7|5045.7|5093|5043|0
1582696800000|2020-02-26 06:00:00|5094.4|5044.4|5088.9|5038.9|5094.4|5044.4|5088.9|5038.9|0
1582697100000|2020-02-26 06:05:00|5088.3|5038.3|5084.9|5034.9|5090.3|5040.3|5083.5|5033.5|0
1582697400000|2020-02-26 06:10:00|5084.4|5034.4|5079.5|5029.5|5084.9|5034.9|5078.1|5028.1|0
1582697700000|2020-02-26 06:15:00|5079.4|5029.4|5082.2|5032.2|5084.1|5034.1|5075.4|5025.4|0
1582698000000|2020-02-26 06:20:00|5081.7|5031.7|5080.8|5030.8|5082.2|5032.2|5079.4|5029.4|0
1582698300000|2020-02-26 06:25:00|5080.3|5030.3|5080.7|5030.7|5080.8|5030.8|5078.1|5028.1|0
1582698600000|2020-02-26 06:30:00|5080.4|5030.4|5078.8|5028.8|5082|5032|5078|5028|0
1582698900000|2020-02-26 06:35:00|5078.1|5028.1|5078.1|5028.1|5080.9|5030.9|5078.1|5028.1|0
1582699200000|2020-02-26 06:40:00|5078|5028|5076.8|5026.8|5078.1|5028.1|5074.1|5024.1|0
1582699500000|2020-02-26 06:45:00|5077.5|5027.5|5078.1|5028.1|5078.1|5028.1|5076.8|5026.8|0
1582699800000|2020-02-26 06:50:00|5077.7|5027.7|5072.8|5022.8|5077.7|5027.7|5071.6|5021.6|0
1582700100000|2020-02-26 06:55:00|5074.1|5024.1|5064.7|5014.7|5074.1|5024.1|5058.2|5008.2|0
1582700400000|2020-02-26 07:00:00|5064.2|5014.2|5068.5|5018.5|5074.8|5024.8|5063.2|5013.2|0
1582700700000|2020-02-26 07:05:00|5069|5019|5071.5|5021.5|5074.1|5024.1|5068.5|5018.5|0
1582701000000|2020-02-26 07:10:00|5071.4|5021.4|5063.6|5013.6|5074.2|5024.2|5062.3|5012.3|0
1582701300000|2020-02-26 07:15:00|5064|5014|5059.7|5009.7|5066.3|5016.3|5056.9|5006.9|0
1582701600000|2020-02-26 07:20:00|5059.3|5009.3|5057|5007|5066.2|5016.2|5054.3|5004.3|0
1582701900000|2020-02-26 07:25:00|5058.4|5008.4|5059.8|5009.8|5065.1|5015.1|5055.8|5005.8|0
1582702200000|2020-02-26 07:30:00|5059.3|5009.3|5054.4|5004.4|5061.1|5011.1|5054.3|5004.3|0
1582702500000|2020-02-26 07:35:00|5055.7|5005.7|5058.5|5008.5|5059.8|5009.8|5054.3|5004.3|0
1582702800000|2020-02-26 07:40:00|5059.8|5009.8|5053.3|5003.3|5061.1|5011.1|5051.8|5001.8|0
1582703100000|2020-02-26 07:45:00|5053.2|5003.2|5062.8|5012.8|5062.8|5012.8|5053.2|5003.2|0
1582703400000|2020-02-26 07:50:00|5063.2|5013.2|5060.2|5010.2|5066.8|5016.8|5056.8|5006.8|0
1582703700000|2020-02-26 07:55:00|5060.6|5010.6|5074.9|5024.9|5074.9|5024.9|5060.6|5010.6|0
1582704000000|2020-02-26 08:00:00|5074|5024|5072.2|5022.2|5077.7|5027.7|5066.9|5016.9|0
1582704300000|2020-02-26 08:05:00|5071.8|5021.8|5056.3|5036.3|5075|5047.4|5054.9|5020.9|0
1582704600000|2020-02-26 08:10:00|5056.7|5036.7|5056|5036|5057.8|5037.8|5045.9|5025.9|0
1582704900000|2020-02-26 08:15:00|5055.9|5035.9|5044.3|5024.3|5056.4|5036.4|5041.1|5021.1|0
1582705200000|2020-02-26 08:20:00|5044.8|5024.8|5051.4|5031.4|5054.8|5034.8|5044.8|5024.8|0
1582705500000|2020-02-26 08:25:00|5051.3|5031.3|5042.8|5022.8|5052.5|5032.5|5042.8|5022.8|0
1582705800000|2020-02-26 08:30:00|5043|5023|5046.6|5026.6|5053.2|5033.2|5043|5023|0
1582706100000|2020-02-26 08:35:00|5046.1|5026.1|5048.4|5028.4|5050.8|5030.8|5045.7|5025.7|0
1582706400000|2020-02-26 08:40:00|5047.4|5027.4|5036|5016|5047.6|5027.6|5035.6|5015.6|0
1582706700000|2020-02-26 08:45:00|5036.4|5016.4|5017.2|4997.2|5036.4|5016.4|5017.1|4997.1|0
1582707000000|2020-02-26 08:50:00|5018.1|4998.1|5000.6|4980.6|5023.2|5003.2|5000.5|4980.5|0
1582707300000|2020-02-26 08:55:00|5000.5|4980.5|5010.3|4990.3|5011.1|4991.1|5000.1|4980.1|0
1582707600000|2020-02-26 09:00:00|5010.4|4990.4|4991.8|4971.8|5010.4|4990.4|4991.8|4971.8|0
1582707900000|2020-02-26 09:05:00|4992|4972|4985.5|4965.5|4998.9|4978.9|4985.5|4965.5|0
1582708200000|2020-02-26 09:10:00|4986.6|4966.6|4979.7|4959.7|4989.8|4969.8|4973|4953|0
1582708500000|2020-02-26 09:15:00|4980.2|4960.2|4990.3|4970.3|4993.4|4973.4|4977.5|4957.5|0
1582708800000|2020-02-26 09:20:00|4990.2|4970.2|4991.1|4971.1|4995.7|4975.7|4985.1|4965.1|0
1582709100000|2020-02-26 09:25:00|4990.9|4970.9|4992.4|4972.4|4993.4|4973.4|4985.3|4965.3|0
1582709400000|2020-02-26 09:30:00|4992.5|4972.5|4992.3|4972.3|4993.1|4973.1|4983.7|4963.7|0
1582709700000|2020-02-26 09:35:00|4992.1|4972.1|5004.4|4984.4|5009.4|4989.4|4990.2|4970.2|0
1582710000000|2020-02-26 09:40:00|5004.5|4984.5|5005.6|4985.6|5011.3|4991.3|5003.3|4983.3|0
1582710300000|2020-02-26 09:45:00|5005.7|4985.7|4997.2|4977.2|5007.3|4987.3|4997.1|4977.1|0
1582710600000|2020-02-26 09:50:00|4997.1|4977.1|5000|4980|5002.7|4982.7|4996.1|4976.1|0
1582710900000|2020-02-26 09:55:00|5000.1|4980.1|4998.4|4978.4|5002.7|4982.7|4998.1|4978.1|0
1582711200000|2020-02-26 10:00:00|4998.7|4978.7|5000.3|4980.3|5001.7|4981.7|4997.1|4977.1|0
1582711500000|2020-02-26 10:05:00|5000.2|4980.2|5008.7|4988.7|5008.7|4988.7|5000.1|4980.1|0
1582711800000|2020-02-26 10:10:00|5008.8|4988.8|5004.3|4984.3|5008.8|4988.8|5004.3|4984.3|0
1582712100000|2020-02-26 10:15:00|5004.1|4984.1|5003.5|4983.5|5006.1|4986.1|5002.5|4982.5|0
1582712400000|2020-02-26 10:20:00|5003.7|4983.7|5009|4989|5011.9|4991.9|5002.8|4982.8|0
1582712700000|2020-02-26 10:25:00|5008.8|4988.8|5016.2|4996.2|5021|5001|5008.7|4988.7|0
1582713000000|2020-02-26 10:30:00|5016.3|4996.3|5021.4|5001.4|5022|5002|5014.6|4994.6|0
1582713300000|2020-02-26 10:35:00|5021.5|5001.5|5019.7|4999.7|5021.8|5001.8|5017.9|4997.9|0
1582713600000|2020-02-26 10:40:00|5020|5000|5025.3|5005.3|5025.3|5005.3|5019.3|4999.3|0
1582713900000|2020-02-26 10:45:00|5025.1|5005.1|5013|4993|5025.1|5005.1|5012.9|4992.9|0
1582714200000|2020-02-26 10:50:00|5012.7|4992.7|5009.6|4989.6|5013.2|4993.2|5005.7|4985.7|0
1582714500000|2020-02-26 10:55:00|5010|4990|5009|4989|5012.4|4992.4|5008.6|4988.6|0
1582714800000|2020-02-26 11:00:00|5008.9|4988.9|5011.6|4991.6|5012.3|4992.3|5007.6|4987.6|0
1582715100000|2020-02-26 11:05:00|5011.7|4991.7|5022.3|5002.3|5022.4|5002.4|5011.7|4991.7|0
1582715400000|2020-02-26 11:10:00|5022.2|5002.2|5021.7|5001.7|5023.2|5003.2|5018.5|4998.5|0
1582715700000|2020-02-26 11:15:00|5020.9|5000.9|5025.2|5005.2|5025.3|5005.3|5020.1|5000.1|0
1582716000000|2020-02-26 11:20:00|5025.6|5005.6|5036.3|5016.3|5037.8|5017.8|5025.2|5005.2|0
1582716300000|2020-02-26 11:25:00|5036.2|5016.2|5043.6|5023.6|5044.6|5024.6|5036.2|5016.2|0
1582716600000|2020-02-26 11:30:00|5043.7|5023.7|5049.8|5029.8|5050.1|5030.1|5043.7|5023.7|0
1582716900000|2020-02-26 11:35:00|5049.9|5029.9|5057.7|5037.7|5057.9|5037.9|5049.9|5029.9|0
1582717200000|2020-02-26 11:40:00|5057.6|5037.6|5070.7|5050.7|5071.5|5051.5|5057.6|5037.6|0
1582717500000|2020-02-26 11:45:00|5070.6|5050.6|5072.7|5052.7|5072.7|5052.7|5065.3|5045.3|0
1582717800000|2020-02-26 11:50:00|5072.8|5052.8|5080.1|5060.1|5080.2|5060.2|5072.8|5052.8|0
1582718100000|2020-02-26 11:55:00|5080.3|5060.3|5080.9|5060.9|5083.1|5063.1|5080|5060|0
1582718400000|2020-02-26 12:00:00|5080.8|5060.8|5074.3|5054.3|5083.9|5063.9|5073.4|5053.4|0
1582718700000|2020-02-26 12:05:00|5074.2|5054.2|5090.3|5070.3|5091.1|5071.1|5074.2|5054.2|0
1582719000000|2020-02-26 12:10:00|5090.5|5070.5|5090.3|5070.3|5094.6|5074.6|5090.3|5070.3|0
1582719300000|2020-02-26 12:15:00|5090.6|5070.6|5088.3|5068.3|5091.3|5071.3|5088.3|5068.3|0
1582719600000|2020-02-26 12:20:00|5088|5068|5083.1|5063.1|5088|5068|5081.3|5061.3|0
1582719900000|2020-02-26 12:25:00|5083|5063|5086.7|5066.7|5089.3|5069.3|5080.1|5060.1|0
1582720200000|2020-02-26 12:30:00|5086.6|5066.6|5077.3|5057.3|5086.6|5066.6|5077.3|5057.3|0
1582720500000|2020-02-26 12:35:00|5077.2|5057.2|5074.6|5054.6|5077.8|5057.8|5074.4|5054.4|0
1582720800000|2020-02-26 12:40:00|5075.2|5055.2|5086.5|5066.5|5086.5|5066.5|5075.2|5055.2|0
1582721100000|2020-02-26 12:45:00|5086.7|5066.7|5088.6|5068.6|5088.8|5068.8|5084.1|5064.1|0
1582721400000|2020-02-26 12:50:00|5089.1|5069.1|5095.1|5075.1|5095.2|5075.2|5089.1|5069.1|0
1582721700000|2020-02-26 12:55:00|5095|5075|5095.7|5075.7|5096.8|5076.8|5092.1|5072.1|0
1582722000000|2020-02-26 13:00:00|5095.6|5075.6|5095.4|5075.4|5096.1|5076.1|5094.1|5074.1|0
1582722300000|2020-02-26 13:05:00|5095.5|5075.5|5094.6|5074.6|5098.1|5078.1|5093.6|5073.6|0
1582722600000|2020-02-26 13:10:00|5094.7|5074.7|5093.9|5073.9|5094.8|5074.8|5092.7|5072.7|0
1582722900000|2020-02-26 13:15:00|5093.3|5073.3|5094.8|5074.8|5094.8|5074.8|5087.1|5067.1|0
1582723200000|2020-02-26 13:20:00|5094.9|5074.9|5094|5074|5096.3|5076.3|5092.7|5072.7|0
1582723500000|2020-02-26 13:25:00|5094.1|5074.1|5098|5078|5099.3|5079.3|5093.5|5073.5|0
1582723800000|2020-02-26 13:30:00|5097.9|5077.9|5100.7|5080.7|5100.8|5080.8|5095.6|5075.6|0
1582724100000|2020-02-26 13:35:00|5100.8|5080.8|5113.3|5093.3|5113.7|5093.7|5100.8|5080.8|0
1582724400000|2020-02-26 13:40:00|5113.4|5093.4|5107.9|5087.9|5113.5|5093.5|5107.8|5087.8|0
1582724700000|2020-02-26 13:45:00|5108|5088|5112.3|5092.3|5112.3|5092.3|5106.2|5086.2|0
1582725000000|2020-02-26 13:50:00|5112.2|5092.2|5112.6|5092.6|5116.8|5096.8|5111.7|5091.7|0
1582725300000|2020-02-26 13:55:00|5112.7|5092.7|5107.4|5087.4|5113.9|5093.9|5104.4|5084.4|0
1582725600000|2020-02-26 14:00:00|5106.9|5086.9|5105.5|5085.5|5109.9|5089.9|5105.5|5085.5|0
1582725900000|2020-02-26 14:05:00|5105.3|5085.3|5104.5|5084.5|5105.3|5085.3|5100.5|5080.5|0
1582726200000|2020-02-26 14:10:00|5104.4|5084.4|5099|5079|5108|5088|5099|5079|0
1582726500000|2020-02-26 14:15:00|5098.8|5078.8|5097.9|5077.9|5099.5|5079.5|5095.7|5075.7|0
1582726800000|2020-02-26 14:20:00|5097.7|5077.7|5098.6|5078.6|5100.5|5080.5|5094.7|5074.7|0
1582727100000|2020-02-26 14:25:00|5098.1|5078.1|5094.8|5074.8|5098.6|5078.6|5093.9|5073.9|0
1582727400000|2020-02-26 14:30:00|5094.6|5074.6|5101|5081|5103|5083|5090.4|5070.4|0
1582727700000|2020-02-26 14:35:00|5100.7|5080.7|5112.3|5092.3|5112.3|5092.3|5098.2|5078.2|0
1582728000000|2020-02-26 14:40:00|5112.8|5092.8|5122.5|5102.5|5122.5|5102.5|5112.4|5092.4|0
1582728300000|2020-02-26 14:45:00|5122.6|5102.6|5124.5|5104.5|5128.6|5108.6|5122.1|5102.1|0
1582728600000|2020-02-26 14:50:00|5124.7|5104.7|5124.6|5104.6|5127.7|5107.7|5121.9|5101.9|0
1582728900000|2020-02-26 14:55:00|5124.3|5104.3|5116.3|5096.3|5125.8|5105.8|5116.3|5096.3|0
1582729200000|2020-02-26 15:00:00|5115.3|5095.3|5108.3|5088.3|5116.9|5096.9|5106.2|5086.2|0
1582729500000|2020-02-26 15:05:00|5107.9|5087.9|5111.8|5091.8|5113.4|5093.4|5105.6|5085.6|0
1582729800000|2020-02-26 15:10:00|5111.9|5091.9|5107.7|5087.7|5112.1|5092.1|5099.4|5079.4|0
1582730100000|2020-02-26 15:15:00|5107.6|5087.6|5115.1|5095.1|5116.9|5096.9|5106.7|5086.7|0
1582730400000|2020-02-26 15:20:00|5115.7|5095.7|5114.1|5094.1|5116.9|5096.9|5110.3|5090.3|0
1582730700000|2020-02-26 15:25:00|5114.2|5094.2|5113.7|5093.7|5121.1|5101.1|5113.7|5093.7|0
1582731000000|2020-02-26 15:30:00|5114.1|5094.1|5124.5|5104.5|5127.7|5107.7|5114.1|5094.1|0
1582731300000|2020-02-26 15:35:00|5124.7|5104.7|5128|5108|5130.3|5110.3|5124.5|5104.5|0
1582731600000|2020-02-26 15:40:00|5127.8|5107.8|5134|5114|5135.2|5115.2|5126.7|5106.7|0
1582731900000|2020-02-26 15:45:00|5134.2|5114.2|5132.3|5112.3|5134.2|5114.2|5128.7|5108.7|0
1582732200000|2020-02-26 15:50:00|5132.5|5112.5|5134.6|5114.6|5138.9|5118.9|5131.5|5111.5|0
1582732500000|2020-02-26 15:55:00|5134.7|5114.7|5132.2|5112.2|5136.2|5116.2|5132.2|5112.2|0
1582732800000|2020-02-26 16:00:00|5132|5112|5131|5111|5132.5|5112.5|5128.1|5108.1|0
1582733100000|2020-02-26 16:05:00|5130.4|5110.4|5120.1|5100.1|5130.4|5110.4|5119.9|5099.9|0
1582733400000|2020-02-26 16:10:00|5119.6|5099.6|5120.5|5100.5|5121.1|5101.1|5117.3|5097.3|0
1582733700000|2020-02-26 16:15:00|5120.3|5100.3|5128.2|5108.2|5128.7|5108.7|5119.9|5099.9|0
1582734000000|2020-02-26 16:20:00|5128.3|5108.3|5131.1|5111.1|5132.9|5112.9|5127.7|5107.7|0
1582734300000|2020-02-26 16:25:00|5131.3|5111.3|5132.9|5112.9|5132.9|5112.9|5130.6|5110.6|0
1582734600000|2020-02-26 16:30:00|5145.6|5095.6|5145.3|5095.3|5145.6|5095.6|5135.9|5085.9|0
1582734900000|2020-02-26 16:35:00|5144.8|5094.8|5145.4|5095.4|5148.1|5098.1|5135.7|5085.7|0
1582735200000|2020-02-26 16:40:00|5145.9|5095.9|5137.1|5087.1|5148.1|5098.1|5137.1|5087.1|0
1582735500000|2020-02-26 16:45:00|5137.6|5087.6|5129.5|5079.5|5138.4|5088.4|5127.5|5077.5|0
1582735800000|2020-02-26 16:50:00|5129.7|5079.7|5120.5|5070.5|5130.2|5080.2|5119.1|5069.1|0
1582736100000|2020-02-26 16:55:00|5120.4|5070.4|5114|5064|5120.4|5070.4|5113.9|5063.9|0
1582736400000|2020-02-26 17:00:00|5113.9|5063.9|5101.4|5051.4|5118|5068|5101.4|5051.4|0
1582736700000|2020-02-26 17:05:00|5101.3|5051.3|5093|5043|5102.7|5052.7|5090.1|5040.1|0
1582737000000|2020-02-26 17:10:00|5092.9|5042.9|5091.6|5041.6|5095.8|5045.8|5087.5|5037.5|0
1582737300000|2020-02-26 17:15:00|5091.1|5041.1|5093|5043|5093|5043|5081.8|5031.8|0
1582737600000|2020-02-26 17:20:00|5092.9|5042.9|5099.9|5049.9|5099.9|5049.9|5091.6|5041.6|0
1582737900000|2020-02-26 17:25:00|5099.8|5049.8|5099.9|5049.9|5099.9|5049.9|5094.3|5044.3|0
1582738200000|2020-02-26 17:30:00|5100|5050|5109.7|5059.7|5112.4|5062.4|5100|5050|0
1582738500000|2020-02-26 17:35:00|5110.2|5060.2|5108.1|5058.1|5113.8|5063.8|5105.4|5055.4|0
1582738800000|2020-02-26 17:40:00|5108|5058|5103.8|5053.8|5109.5|5059.5|5102.5|5052.5|0
1582739100000|2020-02-26 17:45:00|5103.9|5053.9|5108|5058|5113.6|5063.6|5103.8|5053.8|0
1582739400000|2020-02-26 17:50:00|5108.1|5058.1|5106.4|5056.4|5114.9|5064.9|5106.3|5056.3|0
1582739700000|2020-02-26 17:55:00|5106.9|5056.9|5105.3|5055.3|5109.4|5059.4|5102.2|5052.2|0
1582740000000|2020-02-26 18:00:00|5105.8|5055.8|5105.4|5055.4|5109.5|5059.5|5104|5054|0
1582740300000|2020-02-26 18:05:00|5105.9|5055.9|5095.7|5045.7|5108.2|5058.2|5094.4|5044.4|0
1582740600000|2020-02-26 18:10:00|5096.2|5046.2|5097|5047|5098.5|5048.5|5094.2|5044.2|0
1582740900000|2020-02-26 18:15:00|5097.1|5047.1|5098.2|5048.2|5101.2|5051.2|5092.9|5042.9|0
1582741200000|2020-02-26 18:20:00|5098.3|5048.3|5099.6|5049.6|5105|5055|5096.8|5046.8|0
1582741500000|2020-02-26 18:25:00|5100.1|5050.1|5106.4|5056.4|5109.3|5059.3|5098.2|5048.2|0
1582741800000|2020-02-26 18:30:00|5106.3|5056.3|5085.6|5035.6|5107.7|5057.7|5085.5|5035.5|0
1582742100000|2020-02-26 18:35:00|5085.5|5035.5|5071.1|5021.1|5088.3|5038.3|5070.2|5020.2|0
1582742400000|2020-02-26 18:40:00|5070.3|5020.3|5067.2|5017.2|5077|5027|5065.9|5015.9|0
1582742700000|2020-02-26 18:45:00|5067.3|5017.3|5092.9|5042.9|5097.3|5047.3|5065.8|5015.8|0
1582743000000|2020-02-26 18:50:00|5092|5042|5087.8|5037.8|5093.5|5043.5|5086.4|5036.4|0
1582743300000|2020-02-26 18:55:00|5087.7|5037.7|5071.4|5021.4|5087.8|5037.8|5069.9|5019.9|0
1582743600000|2020-02-26 19:00:00|5071.3|5021.3|5076.8|5026.8|5086.6|5036.6|5067.2|5017.2|0
1582743900000|2020-02-26 19:05:00|5076.9|5026.9|5079.7|5029.7|5088|5038|5076.8|5026.8|0
1582744200000|2020-02-26 19:10:00|5079.2|5029.2|5092.3|5042.3|5092.3|5042.3|5075.5|5025.5|0
1582744500000|2020-02-26 19:15:00|5092.2|5042.2|5081.1|5031.1|5092.3|5042.3|5078.4|5028.4|0
1582744800000|2020-02-26 19:20:00|5080.6|5030.6|5086.9|5036.9|5088.2|5038.2|5079.7|5029.7|0
1582745100000|2020-02-26 19:25:00|5087.4|5037.4|5082.2|5032.2|5093.8|5043.8|5082.2|5032.2|0
1582745400000|2020-02-26 19:30:00|5081.6|5031.6|5081.2|5031.2|5089.7|5039.7|5074.4|5024.4|0
1582745700000|2020-02-26 19:35:00|5081.9|5031.9|5085.5|5035.5|5093.8|5043.8|5079.9|5029.9|0
1582746000000|2020-02-26 19:40:00|5085.6|5035.6|5078.5|5028.5|5086.9|5036.9|5074.3|5024.3|0
1582746300000|2020-02-26 19:45:00|5078.4|5028.4|5082.6|5032.6|5086.8|5036.8|5074.3|5024.3|0
1582746600000|2020-02-26 19:50:00|5082.1|5032.1|5076|5026|5082.1|5032.1|5071.6|5021.6|0
1582746900000|2020-02-26 19:55:00|5075.9|5025.9|5069|5019|5081.5|5031.5|5067.6|5017.6|0
1582747200000|2020-02-26 20:00:00|5069.5|5019.5|5074.6|5024.6|5081.6|5031.6|5069|5019|0
1582747500000|2020-02-26 20:05:00|5074.8|5024.8|5078.8|5028.8|5080|5030|5069|5019|0
1582747800000|2020-02-26 20:10:00|5079.2|5029.2|5084.2|5034.2|5089.7|5039.7|5077.3|5027.3|0
1582748100000|2020-02-26 20:15:00|5084.1|5034.1|5092.5|5042.5|5096.7|5046.7|5084.1|5034.1|0
1582748400000|2020-02-26 20:20:00|5092.6|5042.6|5082.8|5032.8|5093.9|5043.9|5081.3|5031.3|0
1582748700000|2020-02-26 20:25:00|5082.7|5032.7|5080|5030|5084.2|5034.2|5075.7|5025.7|0
1582749000000|2020-02-26 20:30:00|5080.5|5030.5|5078.9|5028.9|5086.8|5036.8|5077|5027|0
1582749300000|2020-02-26 20:35:00|5079.7|5029.7|5085.5|5035.5|5085.6|5035.6|5077.2|5027.2|0
1582749600000|2020-02-26 20:40:00|5085.6|5035.6|5082.8|5032.8|5086.8|5036.8|5077.2|5027.2|0
1582749900000|2020-02-26 20:45:00|5082.9|5032.9|5077.3|5027.3|5084.2|5034.2|5075.9|5025.9|0
1582750200000|2020-02-26 20:50:00|5077.4|5027.4|5074.8|5024.8|5084.3|5034.3|5073.5|5023.5|0
1582750500000|2020-02-26 20:55:00|5074.7|5024.7|5072.5|5022.5|5076.2|5026.2|5070.4|5020.4|0
1582750800000|2020-02-26 21:00:00|5072.6|5022.6|5068.2|5018.2|5075.1|5025.1|5063|5013|0
1582751100000|2020-02-26 21:05:00|5068.6|5018.6|5063.1|5013.1|5068.6|5018.6|5060.3|5010.3|0
1582751400000|2020-02-26 21:10:00|5063|5013|5062.6|5012.6|5065.1|5015.1|5057.2|5007.2|0
1582751700000|2020-02-26 21:15:00|5063|5013|5059.2|5009.2|5063.8|5013.8|5059.2|5009.2|0
1582752000000|2020-02-26 21:20:00|5060|5010|5059.2|5009.2|5060|5010|5057.8|5007.8|0
1582752300000|2020-02-26 21:25:00|5059.5|5009.5|5059.2|5009.2|5060.1|5010.1|5059.1|5009.1|0
1582752600000|2020-02-26 21:30:00|5059|5009|5067.1|5017.1|5071|5021|5057.9|5007.9|0
1582752900000|2020-02-26 21:35:00|5067.5|5017.5|5065.4|5015.4|5068.9|5018.9|5061.4|5011.4|0
1582753200000|2020-02-26 21:40:00|5065.3|5015.3|5061.4|5011.4|5066.6|5016.6|5060|5010|0
1582753500000|2020-02-26 21:45:00|5061.5|5011.5|5051.7|5001.7|5061.8|5011.8|5050.5|5000.5|0
1582753800000|2020-02-26 21:50:00|5051.8|5001.8|5043|4993|5052.1|5002.1|5042.1|4992.1|0
1582754100000|2020-02-26 21:55:00|5042.6|4992.6|5045.1|4995.1|5047.4|4997.4|5041.7|4991.7|0
1582754400000|2020-02-26 22:00:00|5045.2|4995.2|5045.1|4995.1|5046|4996|5044.6|4994.6|0
1582754700000|2020-02-26 22:05:00|5045.3|4995.3|5047.5|4997.5|5048.2|4998.2|5045.3|4995.3|0
1582755000000|2020-02-26 22:10:00|5047.7|4997.7|5047.2|4997.2|5047.8|4997.8|5046.5|4996.5|0
1582755300000|2020-02-26 22:15:00|5046.5|4996.5|5047.4|4997.4|5048.1|4998.1|5046.5|4996.5|0
1582755600000|2020-02-26 22:20:00|5047.8|4997.8|5046|4996|5047.8|4997.8|5046|4996|0
1582755900000|2020-02-26 22:25:00|5046.4|4996.4|5046|4996|5046.4|4996.4|5045.9|4995.9|0
1582756200000|2020-02-26 22:30:00|5046.1|4996.1|5045.6|4995.6|5046.1|4996.1|5045.3|4995.3|0
1582756500000|2020-02-26 22:35:00|5045.9|4995.9|5045.5|4995.5|5046.5|4996.5|5045.5|4995.5|0
1582756800000|2020-02-26 22:40:00|5045.6|4995.6|5046.1|4996.1|5046.9|4996.9|5045.5|4995.5|0
1582757100000|2020-02-26 22:45:00|5046.9|4996.9|5048.6|4998.6|5048.6|4998.6|5045.6|4995.6|0
1582757400000|2020-02-26 22:50:00|5048.2|4998.2|5049.6|4999.6|5050.8|5000.8|5048.2|4998.2|0
1582757700000|2020-02-26 22:55:00|5049.8|4999.8|5047|4997|5050.5|5000.5|5046.4|4996.4|0
1582758000000|2020-02-26 23:00:00|5047.1|4997.1|5048.9|4998.9|5050.2|5000.2|5037.5|4987.5|0
1582758300000|2020-02-26 23:05:00|5049.2|4999.2|5062.5|5012.5|5062.9|5012.9|5049.2|4999.2|0
1582758600000|2020-02-26 23:10:00|5062.9|5012.9|5060.8|5010.8|5064.3|5014.3|5058.1|5008.1|0
1582758900000|2020-02-26 23:15:00|5061.2|5011.2|5060.9|5010.9|5065.1|5015.1|5059.4|5009.4|0
1582759200000|2020-02-26 23:20:00|5061.2|5011.2|5066|5016|5067.2|5017.2|5060.3|5010.3|0
1582759500000|2020-02-26 23:25:00|5066.4|5016.4|5064.7|5014.7|5066.4|5016.4|5059.8|5009.8|0
1582759800000|2020-02-26 23:30:00|5064.6|5014.6|5067.7|5017.7|5071.2|5021.2|5062|5012|0
1582760100000|2020-02-26 23:35:00|5068.6|5018.6|5073.4|5023.4|5075.4|5025.4|5066.4|5016.4|0
1582760400000|2020-02-26 23:40:00|5073.2|5023.2|5058.9|5008.9|5073.4|5023.4|5032.9|4982.9|0
1582760700000|2020-02-26 23:45:00|5059|5009|5049.7|4999.7|5067.8|5017.8|5044.5|4994.5|0
1582761000000|2020-02-26 23:50:00|5049.6|4999.6|5043.3|4993.3|5054.4|5004.4|5033.6|4983.6|0
1582761300000|2020-02-26 23:55:00|5043.8|4993.8|5050.2|5000.2|5057.5|5007.5|5037.8|4987.8|0
1582761600000|2020-02-27 00:00:00|5050.7|5000.7|5038.7|4988.7|5053.9|5003.9|5031.7|4981.7|0
1582761900000|2020-02-27 00:05:00|5039.1|4989.1|5023|4973|5039.9|4989.9|5008|4958|0
1582762200000|2020-02-27 00:10:00|5022.6|4972.6|5043.3|4993.3|5043.3|4993.3|5022.5|4972.5|0
1582762500000|2020-02-27 00:15:00|5043.7|4993.7|5051.8|5001.8|5057.6|5007.6|5042.8|4992.8|0
1582762800000|2020-02-27 00:20:00|5050.5|5000.5|5059.9|5009.9|5059.9|5009.9|5047.7|4997.7|0
1582763100000|2020-02-27 00:25:00|5059.8|5009.8|5063.6|5013.6|5069.2|5019.2|5058.4|5008.4|0
1582763400000|2020-02-27 00:30:00|5063.1|5013.1|5070.6|5020.6|5075.9|5025.9|5059.6|5009.6|0
1582763700000|2020-02-27 00:35:00|5070.7|5020.7|5062.4|5012.4|5074.7|5024.7|5059.6|5009.6|0
1582764000000|2020-02-27 00:40:00|5062.9|5012.9|5062.3|5012.3|5069.1|5019.1|5060.3|5010.3|0
1582764300000|2020-02-27 00:45:00|5062.1|5012.1|5055.5|5005.5|5063.7|5013.7|5045.9|4995.9|0
1582764600000|2020-02-27 00:50:00|5055|5005|5047.5|4997.5|5055|5005|5046.1|4996.1|0
1582764900000|2020-02-27 00:55:00|5047.8|4997.8|5047.5|4997.5|5051.7|5001.7|5043.4|4993.4|0
1582765200000|2020-02-27 01:00:00|5047.1|4997.1|5041.2|4991.2|5054.4|5004.4|5041.2|4991.2|0
1582765500000|2020-02-27 01:05:00|5040.4|4990.4|5039|4989|5042.1|4992.1|5037.6|4987.6|0
1582765800000|2020-02-27 01:10:00|5038.9|4988.9|5038.3|4988.3|5043|4993|5034.2|4984.2|0
1582766100000|2020-02-27 01:15:00|5038.4|4988.4|5041.9|4991.9|5046.2|4996.2|5033.9|4983.9|0
1582766400000|2020-02-27 01:20:00|5042|4992|5045.9|4995.9|5048.6|4998.6|5040.6|4990.6|0
1582766700000|2020-02-27 01:25:00|5046.2|4996.2|5039.2|4989.2|5047.3|4997.3|5035.7|4985.7|0
1582767000000|2020-02-27 01:30:00|5039.3|4989.3|5033.8|4983.8|5043.4|4993.4|5032.4|4982.4|0
1582767300000|2020-02-27 01:35:00|5033.7|4983.7|5035.1|4985.1|5035.2|4985.2|5029.7|4979.7|0
1582767600000|2020-02-27 01:40:00|5035.2|4985.2|5041.7|4991.7|5044.5|4994.5|5035.2|4985.2|0
1582767900000|2020-02-27 01:45:00|5041.8|4991.8|5044.5|4994.5|5045.9|4995.9|5041.7|4991.7|0
1582768200000|2020-02-27 01:50:00|5044.4|4994.4|5035.2|4985.2|5044.5|4994.5|5033.8|4983.8|0
1582768500000|2020-02-27 01:55:00|5035.1|4985.1|5033.8|4983.8|5036.6|4986.6|5032.4|4982.4|0
1582768800000|2020-02-27 02:00:00|5033.7|4983.7|5029.7|4979.7|5033.9|4983.9|5028.4|4978.4|0
1582769100000|2020-02-27 02:05:00|5029.3|4979.3|5032.4|4982.4|5032.4|4982.4|5025.5|4975.5|0
1582769400000|2020-02-27 02:10:00|5031.1|4981.1|5033.9|4983.9|5035.3|4985.3|5031|4981|0
1582769700000|2020-02-27 02:15:00|5033.8|4983.8|5032.3|4982.3|5037.8|4987.8|5029.6|4979.6|0
1582770000000|2020-02-27 02:20:00|5032.4|4982.4|5028.1|4978.1|5033.7|4983.7|5026.7|4976.7|0
1582770300000|2020-02-27 02:25:00|5028|4978|5022.7|4972.7|5028|4978|5022.7|4972.7|0
1582770600000|2020-02-27 02:30:00|5022.2|4972.2|5025.6|4975.6|5028.3|4978.3|5021.3|4971.3|0
1582770900000|2020-02-27 02:35:00|5026.1|4976.1|5024.2|4974.2|5028.4|4978.4|5024.1|4974.1|0
1582771200000|2020-02-27 02:40:00|5024.3|4974.3|5024.1|4974.1|5033.7|4983.7|5024.1|4974.1|0
1582771500000|2020-02-27 02:45:00|5024.2|4974.2|5022.7|4972.7|5026.9|4976.9|5019.9|4969.9|0
1582771800000|2020-02-27 02:50:00|5022.8|4972.8|5021.3|4971.3|5024.1|4974.1|5019.9|4969.9|0
1582772100000|2020-02-27 02:55:00|5021.4|4971.4|5019.8|4969.8|5022.7|4972.7|5019.7|4969.7|0
1582772400000|2020-02-27 03:00:00|5019.7|4969.7|5020.4|4970.4|5022.5|4972.5|5019.7|4969.7|0
1582772700000|2020-02-27 03:05:00|5021.1|4971.1|5023.8|4973.8|5023.8|4973.8|5019.6|4969.6|0
1582773000000|2020-02-27 03:10:00|5023.3|4973.3|5021.1|4971.1|5023.9|4973.9|5019.7|4969.7|0
1582773300000|2020-02-27 03:15:00|5021|4971|5024|4974|5026.7|4976.7|5019.6|4969.6|0
1582773600000|2020-02-27 03:20:00|5024.2|4974.2|5028|4978|5028.1|4978.1|5024|4974|0
1582773900000|2020-02-27 03:25:00|5028.1|4978.1|5023.8|4973.8|5030.8|4980.8|5023.8|4973.8|0
1582774200000|2020-02-27 03:30:00|5023.9|4973.9|5022.5|4972.5|5025.2|4975.2|5021.1|4971.1|0
1582774500000|2020-02-27 03:35:00|5022.7|4972.7|5021|4971|5023.8|4973.8|5019.5|4969.5|0
1582774800000|2020-02-27 03:40:00|5020.3|4970.3|5025.1|4975.1|5025.1|4975.1|5019.6|4969.6|0
1582775100000|2020-02-27 03:45:00|5024.9|4974.9|5021|4971|5024.9|4974.9|5019.6|4969.6|0
1582775400000|2020-02-27 03:50:00|5020.9|4970.9|5018.2|4968.2|5022.4|4972.4|5018.2|4968.2|0
1582775700000|2020-02-27 03:55:00|5018.1|4968.1|5019.5|4969.5|5020.2|4970.2|5016.8|4966.8|0
1582776000000|2020-02-27 04:00:00|5019|4969|5019.5|4969.5|5019.5|4969.5|5016.7|4966.7|0
1582776300000|2020-02-27 04:05:00|5019.4|4969.4|5020.9|4970.9|5022.3|4972.3|5018.1|4968.1|0
1582776600000|2020-02-27 04:10:00|5020.4|4970.4|5018.2|4968.2|5020.9|4970.9|5018.1|4968.1|0
1582776900000|2020-02-27 04:15:00|5018.1|4968.1|5016.8|4966.8|5020.9|4970.9|5015.5|4965.5|0
1582777200000|2020-02-27 04:20:00|5016.9|4966.9|5019.5|4969.5|5020.9|4970.9|5016.9|4966.9|0
1582777500000|2020-02-27 04:25:00|5019|4969|5013.3|4963.3|5019|4969|5012.6|4962.6|0
1582777800000|2020-02-27 04:30:00|5013.9|4963.9|5011.3|4961.3|5014|4964|5011.2|4961.2|0
1582778100000|2020-02-27 04:35:00|5012.6|4962.6|5011.2|4961.2|5015.4|4965.4|5011.2|4961.2|0
1582778400000|2020-02-27 04:40:00|5011.1|4961.1|5009.8|4959.8|5011.2|4961.2|5009.8|4959.8|0
1582778700000|2020-02-27 04:45:00|5009.9|4959.9|5010|4960|5011.3|4961.3|5007.2|4957.2|0
1582779000000|2020-02-27 04:50:00|5009.9|4959.9|5007.2|4957.2|5009.9|4959.9|5005.9|4955.9|0
1582779300000|2020-02-27 04:55:00|5007.3|4957.3|5003.1|4953.1|5007.3|4957.3|5001.8|4951.8|0
1582779600000|2020-02-27 05:00:00|5003.2|4953.2|5008.7|4958.7|5008.7|4958.7|5002.5|4952.5|0
1582779900000|2020-02-27 05:05:00|5008.3|4958.3|5018.3|4968.3|5018.3|4968.3|5007.4|4957.4|0
1582780200000|2020-02-27 05:10:00|5018.2|4968.2|5014|4964|5019.6|4969.6|5014|4964|0
1582780500000|2020-02-27 05:15:00|5014.1|4964.1|5015.3|4965.3|5019.4|4969.4|5014|4964|0
1582780800000|2020-02-27 05:20:00|5015.4|4965.4|5019.4|4969.4|5022.2|4972.2|5015.3|4965.3|0
1582781100000|2020-02-27 05:25:00|5018.9|4968.9|5015.5|4965.5|5024.9|4974.9|5015.5|4965.5|0
1582781400000|2020-02-27 05:30:00|5015.6|4965.6|5012.9|4962.9|5016.9|4966.9|5011.5|4961.5|0
1582781700000|2020-02-27 05:35:00|5013.1|4963.1|5014.3|4964.3|5015.6|4965.6|5011.5|4961.5|0
1582782000000|2020-02-27 05:40:00|5014.2|4964.2|5004.7|4954.7|5015.6|4965.6|5003.3|4953.3|0
1582782300000|2020-02-27 05:45:00|5004.6|4954.6|5010|4960|5011.4|4961.4|5003.3|4953.3|0
1582782600000|2020-02-27 05:50:00|5009.6|4959.6|5015.5|4965.5|5015.5|4965.5|5008.7|4958.7|0
1582782900000|2020-02-27 05:55:00|5015.7|4965.7|5018.3|4968.3|5020.9|4970.9|5015.4|4965.4|0
1582783200000|2020-02-27 06:00:00|5017.8|4967.8|5014.1|4964.1|5017.8|4967.8|5010.1|4960.1|0
1582783500000|2020-02-27 06:05:00|5014.6|4964.6|5010|4960|5016.8|4966.8|5007.4|4957.4|0
1582783800000|2020-02-27 06:10:00|5010.1|4960.1|5009.9|4959.9|5015.3|4965.3|5009.9|4959.9|0
1582784100000|2020-02-27 06:15:00|5010|4960|5007.6|4957.6|5010|4960|5002|4952|0
1582784400000|2020-02-27 06:20:00|5007.8|4957.8|5003.4|4953.4|5010.3|4960.3|5003.4|4953.4|0
1582784700000|2020-02-27 06:25:00|5003.5|4953.5|5010.1|4960.1|5010.1|4960.1|5002.1|4952.1|0
1582785000000|2020-02-27 06:30:00|5010.2|4960.2|5014.2|4964.2|5019.4|4969.4|5008.8|4958.8|0
1582785300000|2020-02-27 06:35:00|5014.1|4964.1|5015.3|4965.3|5015.3|4965.3|5006.1|4956.1|0
1582785600000|2020-02-27 06:40:00|5014.9|4964.9|5018|4968|5021.4|4971.4|5013.9|4963.9|0
1582785900000|2020-02-27 06:45:00|5018.5|4968.5|5015.5|4965.5|5019.3|4969.3|5014.1|4964.1|0
1582786200000|2020-02-27 06:50:00|5015|4965|5020.2|4970.2|5020.2|4970.2|5014.2|4964.2|0
1582786500000|2020-02-27 06:55:00|5020.3|4970.3|5035.1|4985.1|5036.5|4986.5|5020.2|4970.2|0
1582786800000|2020-02-27 07:00:00|5034.2|4984.2|5030.9|4980.9|5043.2|4993.2|5026.9|4976.9|0
1582787100000|2020-02-27 07:05:00|5029.6|4979.6|5020.3|4970.3|5030.9|4980.9|5016.3|4966.3|0
1582787400000|2020-02-27 07:10:00|5020.4|4970.4|5033.9|4983.9|5036.7|4986.7|5020.4|4970.4|0
1582787700000|2020-02-27 07:15:00|5033.5|4983.5|5036.6|4986.6|5040.7|4990.7|5031.3|4981.3|0
1582788000000|2020-02-27 07:20:00|5036.1|4986.1|5032.6|4982.6|5036.7|4986.7|5032.5|4982.5|0
1582788300000|2020-02-27 07:25:00|5033.1|4983.1|5034|4984|5043.6|4993.6|5032.6|4982.6|0
1582788600000|2020-02-27 07:30:00|5033.6|4983.6|5044.9|4994.9|5046.2|4996.2|5032.7|4982.7|0
1582788900000|2020-02-27 07:35:00|5044.4|4994.4|5051.6|5001.6|5051.6|5001.6|5043.4|4993.4|0
1582789200000|2020-02-27 07:40:00|5052.1|5002.1|5043.6|4993.6|5053|5003|5038|4988|0
1582789500000|2020-02-27 07:45:00|5043.7|4993.7|5053.1|5003.1|5054.4|5004.4|5042.2|4992.2|0
1582789800000|2020-02-27 07:50:00|5053.6|5003.6|5048.9|4998.9|5054.4|5004.4|5044.9|4994.9|0
1582790100000|2020-02-27 07:55:00|5048.4|4998.4|5040.8|4990.8|5048.9|4998.9|5038.4|4988.4|0
1582790400000|2020-02-27 08:00:00|5040.6|4990.6|5049.1|4999.1|5049.1|4999.1|5036.8|4986.8|0
1582790700000|2020-02-27 08:05:00|5048.6|4998.6|5036.8|5016.8|5052.6|5032.6|5036.8|4989.8|0
1582791000000|2020-02-27 08:10:00|5035.6|5015.6|5030.7|5010.7|5042.8|5022.8|5029.2|5009.2|0
1582791300000|2020-02-27 08:15:00|5030.6|5010.6|5049.3|5029.3|5049.3|5029.3|5029.2|5009.2|0
1582791600000|2020-02-27 08:20:00|5051.2|5031.2|5047.1|5027.1|5053.5|5033.5|5046.9|5026.9|0
1582791900000|2020-02-27 08:25:00|5046.6|5026.6|5036.1|5016.1|5046.6|5026.6|5034.7|5014.7|0
1582792200000|2020-02-27 08:30:00|5037.5|5017.5|5021|5001|5038.3|5018.3|5018.1|4998.1|0
1582792500000|2020-02-27 08:35:00|5021.2|5001.2|5028.8|5008.8|5030.4|5010.4|5019.2|4999.2|0
1582792800000|2020-02-27 08:40:00|5028.6|5008.6|5033.3|5013.3|5035.6|5015.6|5026.9|5006.9|0
1582793100000|2020-02-27 08:45:00|5033.6|5013.6|5037.9|5017.9|5040.6|5020.6|5032.7|5012.7|0
1582793400000|2020-02-27 08:50:00|5038|5018|5043.3|5023.3|5048.9|5028.9|5037.9|5017.9|0
1582793700000|2020-02-27 08:55:00|5043.5|5023.5|5054.6|5034.6|5056.1|5036.1|5040.5|5020.5|0
1582794000000|2020-02-27 09:00:00|5054.3|5034.3|5058.4|5038.4|5060.8|5040.8|5051.8|5031.8|0
1582794300000|2020-02-27 09:05:00|5058.3|5038.3|5053.8|5033.8|5059.3|5039.3|5052.7|5032.7|0
1582794600000|2020-02-27 09:10:00|5053.5|5033.5|5053.1|5033.1|5053.6|5033.6|5048.2|5028.2|0
1582794900000|2020-02-27 09:15:00|5053.2|5033.2|5055.3|5035.3|5056.6|5036.6|5053.2|5033.2|0
1582795200000|2020-02-27 09:20:00|5055.4|5035.4|5061.3|5041.3|5061.3|5041.3|5053.1|5033.1|0
1582795500000|2020-02-27 09:25:00|5061.1|5041.1|5065|5045|5065.1|5045.1|5059.6|5039.6|0
1582795800000|2020-02-27 09:30:00|5064.5|5044.5|5071.2|5051.2|5072.7|5052.7|5063.4|5043.4|0
1582796100000|2020-02-27 09:35:00|5070.4|5050.4|5064|5044|5070.4|5050.4|5060.4|5040.4|0
1582796400000|2020-02-27 09:40:00|5064.4|5044.4|5067.4|5047.4|5068|5048|5064.4|5044.4|0
1582796700000|2020-02-27 09:45:00|5066.8|5046.8|5069.9|5049.9|5069.9|5049.9|5063.5|5043.5|0
1582797000000|2020-02-27 09:50:00|5070|5050|5067|5047|5074.5|5054.5|5066.8|5046.8|0
1582797300000|2020-02-27 09:55:00|5067.1|5047.1|5058.8|5038.8|5068|5048|5058.7|5038.7|0
1582797600000|2020-02-27 10:00:00|5058.9|5038.9|5057.8|5037.8|5061.8|5041.8|5057.2|5037.2|0
1582797900000|2020-02-27 10:05:00|5058|5038|5058.9|5038.9|5059.7|5039.7|5052.5|5032.5|0
1582798200000|2020-02-27 10:10:00|5059|5039|5049.9|5029.9|5059.2|5039.2|5049.7|5029.7|0
1582798500000|2020-02-27 10:15:00|5049.8|5029.8|5043.3|5023.3|5049.9|5029.9|5040.7|5020.7|0
1582798800000|2020-02-27 10:20:00|5043.8|5023.8|5043.8|5023.8|5044.3|5024.3|5040.2|5020.2|0
1582799100000|2020-02-27 10:25:00|5043.7|5023.7|5041.1|5021.1|5043.9|5023.9|5040.3|5020.3|0
1582799400000|2020-02-27 10:30:00|5040.7|5020.7|5043|5023|5043|5023|5038.3|5018.3|0
1582799700000|2020-02-27 10:35:00|5043.1|5023.1|5047|5027|5048.1|5028.1|5043.1|5023.1|0
1582800000000|2020-02-27 10:40:00|5046.9|5026.9|5046.2|5026.2|5047.2|5027.2|5045.2|5025.2|0
1582800300000|2020-02-27 10:45:00|5046.5|5026.5|5027.8|5007.8|5046.7|5026.7|5027.2|5007.2|0
1582800600000|2020-02-27 10:50:00|5027.9|5007.9|5029.5|5009.5|5031.4|5011.4|5027.7|5007.7|0
1582800900000|2020-02-27 10:55:00|5029.6|5009.6|5022.8|5002.8|5029.7|5009.7|5022.8|5002.8|0
1582801200000|2020-02-27 11:00:00|5023|5003|5021.9|5001.9|5026.5|5006.5|5021.1|5001.1|0
1582801500000|2020-02-27 11:05:00|5022|5002|5015|4995|5022|5002|5014.8|4994.8|0
1582801800000|2020-02-27 11:10:00|5014.9|4994.9|5014.7|4994.7|5016.1|4996.1|5012.1|4992.1|0
1582802100000|2020-02-27 11:15:00|5015|4995|5019.6|4999.6|5022.4|5002.4|5014.9|4994.9|0
1582802400000|2020-02-27 11:20:00|5019.3|4999.3|5016.7|4996.7|5020.4|5000.4|5014.7|4994.7|0
1582802700000|2020-02-27 11:25:00|5016.3|4996.3|5019.5|4999.5|5020.2|5000.2|5015|4995|0
1582803000000|2020-02-27 11:30:00|5019.6|4999.6|5023.5|5003.5|5023.6|5003.6|5019.1|4999.1|0
1582803300000|2020-02-27 11:35:00|5024|5004|5025.7|5005.7|5027.8|5007.8|5020.7|5000.7|0
1582803600000|2020-02-27 11:40:00|5025.9|5005.9|5028.3|5008.3|5028.6|5008.6|5025.4|5005.4|0
1582803900000|2020-02-27 11:45:00|5028.2|5008.2|5030.6|5010.6|5031.6|5011.6|5027.1|5007.1|0
1582804200000|2020-02-27 11:50:00|5030.7|5010.7|5027.1|5007.1|5031.8|5011.8|5026.1|5006.1|0
1582804500000|2020-02-27 11:55:00|5027.2|5007.2|5023.3|5003.3|5027.5|5007.5|5023.3|5003.3|0
1582804800000|2020-02-27 12:00:00|5023.5|5003.5|5022.5|5002.5|5023.7|5003.7|5021.5|5001.5|0
1582805100000|2020-02-27 12:05:00|5022.7|5002.7|5023.3|5003.3|5024.3|5004.3|5021.6|5001.6|0
1582805400000|2020-02-27 12:10:00|5023.4|5003.4|5021.8|5001.8|5023.6|5003.6|5021.4|5001.4|0
1582805700000|2020-02-27 12:15:00|5021.9|5001.9|5021|5001|5022.5|5002.5|5018.5|4998.5|0
1582806000000|2020-02-27 12:20:00|5021.1|5001.1|5016.5|4996.5|5022.2|5002.2|5016.5|4996.5|0
1582806300000|2020-02-27 12:25:00|5017|4997|5009.7|4989.7|5018.5|4998.5|5009.6|4989.6|0
1582806600000|2020-02-27 12:30:00|5009|4989|5011.1|4991.1|5016.2|4996.2|5005.6|4985.6|0
1582806900000|2020-02-27 12:35:00|5012|4992|5006.7|4986.7|5012.6|4992.6|5005.9|4985.9|0
1582807200000|2020-02-27 12:40:00|5006.9|4986.9|4998.3|4978.3|5006.9|4986.9|4998.3|4978.3|0
1582807500000|2020-02-27 12:45:00|4998.6|4978.6|4999.9|4979.9|5004.2|4984.2|4998.1|4978.1|0
1582807800000|2020-02-27 12:50:00|5000.2|4980.2|5001.7|4981.7|5003.2|4983.2|4999.8|4979.8|0
1582808100000|2020-02-27 12:55:00|5001.5|4981.5|4997.6|4977.6|5002.6|4982.6|4997.6|4977.6|0
1582808400000|2020-02-27 13:00:00|4997.2|4977.2|4994|4974|4997.2|4977.2|4993.4|4973.4|0
1582808700000|2020-02-27 13:05:00|4994.8|4974.8|4990.1|4970.1|4995.1|4975.1|4989.4|4969.4|0
1582809000000|2020-02-27 13:10:00|4989.9|4969.9|4978.8|4958.8|4990.5|4970.5|4978.8|4958.8|0
1582809300000|2020-02-27 13:15:00|4978.7|4958.7|4973.1|4953.1|4982.8|4962.8|4972|4952|0
1582809600000|2020-02-27 13:20:00|4973.3|4953.3|4976.3|4956.3|4977.2|4957.2|4967.7|4947.7|0
1582809900000|2020-02-27 13:25:00|4976.1|4956.1|4978|4958|4981.2|4961.2|4976.1|4956.1|0
1582810200000|2020-02-27 13:30:00|4977.8|4957.8|4977.2|4957.2|4980.7|4960.7|4976.5|4956.5|0
1582810500000|2020-02-27 13:35:00|4977.6|4957.6|4968.7|4948.7|4978.1|4958.1|4968.2|4948.2|0
1582810800000|2020-02-27 13:40:00|4968.5|4948.5|4969.4|4949.4|4970.4|4950.4|4967.2|4947.2|0
1582811100000|2020-02-27 13:45:00|4969.2|4949.2|4966.5|4946.5|4972.7|4952.7|4965.8|4945.8|0
1582811400000|2020-02-27 13:50:00|4966.4|4946.4|4959.4|4939.4|4966.4|4946.4|4957.4|4937.4|0
1582811700000|2020-02-27 13:55:00|4959.6|4939.6|4954.6|4934.6|4963.7|4943.7|4953.7|4933.7|0
1582812000000|2020-02-27 14:00:00|4954.7|4934.7|4952.3|4932.3|4955|4935|4951.2|4931.2|0
1582812300000|2020-02-27 14:05:00|4952|4932|4957|4937|4957.1|4937.1|4949.5|4929.5|0
1582812600000|2020-02-27 14:10:00|4956.9|4936.9|4948.7|4928.7|4958.4|4938.4|4948.7|4928.7|0
1582812900000|2020-02-27 14:15:00|4948.5|4928.5|4955.1|4935.1|4955.4|4935.4|4946.7|4926.7|0
1582813200000|2020-02-27 14:20:00|4955.3|4935.3|4948.6|4928.6|4955.6|4935.6|4947.6|4927.6|0
1582813500000|2020-02-27 14:25:00|4948.8|4928.8|4954.5|4934.5|4955|4935|4948.8|4928.8|0
1582813800000|2020-02-27 14:30:00|4954.4|4934.4|4950.3|4930.3|4959|4939|4950.3|4930.3|0
1582814100000|2020-02-27 14:35:00|4950.1|4930.1|4974.9|4954.9|4974.9|4954.9|4948.7|4928.7|0
1582814400000|2020-02-27 14:40:00|4974.7|4954.7|4960.5|4940.5|4974.7|4954.7|4960.5|4940.5|0
1582814700000|2020-02-27 14:45:00|4960.6|4940.6|4956|4936|4960.6|4940.6|4951.7|4931.7|0
1582815000000|2020-02-27 14:50:00|4956.2|4936.2|4964.2|4944.2|4966.2|4946.2|4954|4934|0
1582815300000|2020-02-27 14:55:00|4964.1|4944.1|4961.7|4941.7|4967.6|4947.6|4959.1|4939.1|0
1582815600000|2020-02-27 15:00:00|4961.4|4941.4|4956.3|4936.3|4963.3|4943.3|4952.9|4932.9|0
1582815900000|2020-02-27 15:05:00|4956.2|4936.2|4954.2|4934.2|4956.8|4936.8|4952.2|4932.2|0
1582816200000|2020-02-27 15:10:00|4954.5|4934.5|4940.7|4920.7|4954.6|4934.6|4940.7|4920.7|0
1582816500000|2020-02-27 15:15:00|4939.9|4919.9|4934.1|4914.1|4940.6|4920.6|4929|4909|0
1582816800000|2020-02-27 15:20:00|4934|4914|4927.6|4907.6|4934.1|4914.1|4923.5|4903.5|0
1582817100000|2020-02-27 15:25:00|4927|4907|4926.7|4906.7|4929.5|4909.5|4925.5|4905.5|0
1582817400000|2020-02-27 15:30:00|4926.4|4906.4|4916.2|4896.2|4926.4|4906.4|4914.3|4894.3|0
1582817700000|2020-02-27 15:35:00|4916.3|4896.3|4928|4908|4928.6|4908.6|4914.4|4894.4|0
1582818000000|2020-02-27 15:40:00|4927.9|4907.9|4934.6|4914.6|4938.5|4918.5|4926.9|4906.9|0
1582818300000|2020-02-27 15:45:00|4934.5|4914.5|4951.5|4931.5|4951.7|4931.7|4934.5|4914.5|0
1582818600000|2020-02-27 15:50:00|4951.2|4931.2|4954.2|4934.2|4954.8|4934.8|4947.4|4927.4|0
1582818900000|2020-02-27 15:55:00|4953.7|4933.7|4978.2|4958.2|4978.2|4958.2|4953.3|4933.3|0
1582819200000|2020-02-27 16:00:00|4978.4|4958.4|4978.2|4958.2|4980.9|4960.9|4976.1|4956.1|0
1582819500000|2020-02-27 16:05:00|4978.1|4958.1|4985|4965|4987.7|4967.7|4978|4958|0
1582819800000|2020-02-27 16:10:00|4984.8|4964.8|4970.4|4950.4|4984.8|4964.8|4968.6|4948.6|0
1582820100000|2020-02-27 16:15:00|4970.7|4950.7|4971.7|4951.7|4975.7|4955.7|4962.9|4942.9|0
1582820400000|2020-02-27 16:20:00|4973|4953|4976.1|4956.1|4979.4|4959.4|4972.2|4952.2|0
1582820700000|2020-02-27 16:25:00|4976.2|4956.2|4971.7|4951.7|4978.1|4958.1|4970.7|4950.7|0
1582821000000|2020-02-27 16:30:00|4984.4|4934.4|4979|4929|4990.2|4940.2|4975.1|4925.1|0
1582821300000|2020-02-27 16:35:00|4979.1|4929.1|4973.4|4923.4|4987.2|4937.2|4968.5|4918.5|0
1582821600000|2020-02-27 16:40:00|4973.9|4923.9|4974.7|4924.7|4984.3|4934.3|4973.3|4923.3|0
1582821900000|2020-02-27 16:45:00|4974.6|4924.6|4979.1|4929.1|4983.3|4933.3|4967.6|4917.6|0
1582822200000|2020-02-27 16:50:00|4979.6|4929.6|4991.3|4941.3|4991.4|4941.4|4976.2|4926.2|0
1582822500000|2020-02-27 16:55:00|4991.4|4941.4|5003.3|4953.3|5006.6|4956.6|4987.1|4937.1|0
1582822800000|2020-02-27 17:00:00|5002.5|4952.5|5002.4|4952.4|5009.5|4959.5|4998.3|4948.3|0
1582823100000|2020-02-27 17:05:00|5003.3|4953.3|5014.9|4964.9|5014.9|4964.9|5002.3|4952.3|0
1582823400000|2020-02-27 17:10:00|5015|4965|5022.3|4972.3|5022.3|4972.3|5011.1|4961.1|0
1582823700000|2020-02-27 17:15:00|5021.8|4971.8|5022.4|4972.4|5022.4|4972.4|5013.8|4963.8|0
1582824000000|2020-02-27 17:20:00|5022.3|4972.3|5001.4|4951.4|5022.3|4972.3|4997.1|4947.1|0
1582824300000|2020-02-27 17:25:00|5001.9|4951.9|5015.3|4965.3|5016.7|4966.7|5001.9|4951.9|0
1582824600000|2020-02-27 17:30:00|5015.2|4965.2|5021|4971|5025.6|4975.6|5011.2|4961.2|0
1582824900000|2020-02-27 17:35:00|5021.1|4971.1|5032.4|4982.4|5032.4|4982.4|5021|4971|0
1582825200000|2020-02-27 17:40:00|5031.9|4981.9|5026.4|4976.4|5032.4|4982.4|5022.6|4972.6|0
1582825500000|2020-02-27 17:45:00|5026.5|4976.5|5034.7|4984.7|5036.1|4986.1|5023.6|4973.6|0
1582825800000|2020-02-27 17:50:00|5034.8|4984.8|5031.4|4981.4|5036.2|4986.2|5028.6|4978.6|0
1582826100000|2020-02-27 17:55:00|5030.7|4980.7|5015.3|4965.3|5030.7|4980.7|5015.3|4965.3|0
1582826400000|2020-02-27 18:00:00|5015.2|4965.2|5019.9|4969.9|5021.8|4971.8|5008.4|4958.4|0
1582826700000|2020-02-27 18:05:00|5019.4|4969.4|5020|4970|5021.3|4971.3|5011.6|4961.6|0
1582827000000|2020-02-27 18:10:00|5019.5|4969.5|5024.2|4974.2|5025.6|4975.6|5018.6|4968.6|0
1582827300000|2020-02-27 18:15:00|5024.3|4974.3|5014.3|4964.3|5024.3|4974.3|5012.8|4962.8|0
1582827600000|2020-02-27 18:20:00|5013.8|4963.8|5009|4959|5017.1|4967.1|5007.2|4957.2|0
1582827900000|2020-02-27 18:25:00|5009.4|4959.4|5002.1|4952.1|5015.7|4965.7|5001.6|4951.6|0
1582828200000|2020-02-27 18:30:00|5002.5|4952.5|4998.8|4948.8|5006|4956|4997.4|4947.4|0
1582828500000|2020-02-27 18:35:00|4998.5|4948.5|4990.3|4940.3|5000.1|4950.1|4987.4|4937.4|0
1582828800000|2020-02-27 18:40:00|4989.6|4939.6|4973.4|4923.4|4994.5|4944.5|4966.3|4916.3|0
1582829100000|2020-02-27 18:45:00|4973.9|4923.9|4984.6|4934.6|4988.7|4938.7|4972|4922|0
1582829400000|2020-02-27 18:50:00|4984.8|4934.8|4993|4943|4995.5|4945.5|4974.8|4924.8|0
1582829700000|2020-02-27 18:55:00|4992.3|4942.3|4971.3|4921.3|4994.7|4944.7|4967.9|4917.9|0
1582830000000|2020-02-27 19:00:00|4970.9|4920.9|4969.5|4919.5|4977.8|4927.8|4961.5|4911.5|0
1582830300000|2020-02-27 19:05:00|4969.4|4919.4|4960|4910|4972.3|4922.3|4958.2|4908.2|0
1582830600000|2020-02-27 19:10:00|4959.6|4909.6|4972|4922|4972|4922|4957.7|4907.7|0
1582830900000|2020-02-27 19:15:00|4971.5|4921.5|4956.5|4906.5|4976.2|4926.2|4955.9|4905.9|0
1582831200000|2020-02-27 19:20:00|4956.7|4906.7|4972.1|4922.1|4973.5|4923.5|4956.3|4906.3|0
1582831500000|2020-02-27 19:25:00|4972.2|4922.2|4981.7|4931.7|4981.9|4931.9|4969.3|4919.3|0
1582831800000|2020-02-27 19:30:00|4981.2|4931.2|4970.7|4920.7|4981.2|4931.2|4966.4|4916.4|0
1582832100000|2020-02-27 19:35:00|4970.6|4920.6|4972|4922|4977.7|4927.7|4969.2|4919.2|0
1582832400000|2020-02-27 19:40:00|4972.5|4922.5|4977.5|4927.5|4978.8|4928.8|4969.1|4919.1|0
1582832700000|2020-02-27 19:45:00|4977.4|4927.4|4973.2|4923.2|4977.5|4927.5|4965|4915|0
1582833000000|2020-02-27 19:50:00|4972.7|4922.7|4969.1|4919.1|4976.1|4926.1|4967.7|4917.7|0
1582833300000|2020-02-27 19:55:00|4968.6|4918.6|4958.1|4908.1|4968.6|4918.6|4958|4908|0
1582833600000|2020-02-27 20:00:00|4958.6|4908.6|4953.8|4903.8|4959.5|4909.5|4948.1|4898.1|0
1582833900000|2020-02-27 20:05:00|4953.9|4903.9|4966.5|4916.5|4966.6|4916.6|4952.3|4902.3|0
1582834200000|2020-02-27 20:10:00|4966.4|4916.4|4962.3|4912.3|4972|4922|4962.3|4912.3|0
1582834500000|2020-02-27 20:15:00|4962.4|4912.4|4956.6|4906.6|4966.4|4916.4|4955.3|4905.3|0
1582834800000|2020-02-27 20:20:00|4956.7|4906.7|4951.3|4901.3|4959.5|4909.5|4949.9|4899.9|0
1582835100000|2020-02-27 20:25:00|4951.2|4901.2|4942.5|4892.5|4954.2|4904.2|4941.9|4891.9|0
1582835400000|2020-02-27 20:30:00|4942.9|4892.9|4943|4893|4945.9|4895.9|4937.3|4887.3|0
1582835700000|2020-02-27 20:35:00|4942.9|4892.9|4933.1|4883.1|4944.2|4894.2|4933.1|4883.1|0
1582836000000|2020-02-27 20:40:00|4933.2|4883.2|4924.9|4874.9|4935.9|4885.9|4924.8|4874.8|0
1582836300000|2020-02-27 20:45:00|4924.8|4874.8|4923.9|4873.9|4933.4|4883.4|4922.2|4872.2|0
1582836600000|2020-02-27 20:50:00|4924|4874|4898.9|4848.9|4926.1|4876.1|4898.9|4848.9|0
1582836900000|2020-02-27 20:55:00|4899|4849|4888.7|4838.7|4903|4853|4883.6|4833.6|0
1582837200000|2020-02-27 21:00:00|4888.8|4838.8|4879.9|4829.9|4908.5|4858.5|4879.9|4829.9|0
1582837500000|2020-02-27 21:05:00|4880.3|4830.3|4874.1|4824.1|4888.3|4838.3|4860.3|4810.3|0
1582837800000|2020-02-27 21:10:00|4873.7|4823.7|4854.9|4804.9|4873.7|4823.7|4849.8|4799.8|0
1582838100000|2020-02-27 21:15:00|4856.2|4806.2|4855.4|4805.4|4858.7|4808.7|4853.8|4803.8|0
1582838400000|2020-02-27 21:20:00|4855.3|4805.3|4864.9|4814.9|4864.9|4814.9|4854.8|4804.8|0
1582838700000|2020-02-27 21:25:00|4864.7|4814.7|4871|4821|4871.4|4821.4|4864.5|4814.5|0
1582839000000|2020-02-27 21:30:00|4872.7|4822.7|4869.4|4819.4|4883.1|4833.1|4864.6|4814.6|0
1582839300000|2020-02-27 21:35:00|4869|4819|4868.8|4818.8|4870.5|4820.5|4865.1|4815.1|0
1582839600000|2020-02-27 21:40:00|4869.1|4819.1|4877.9|4827.9|4877.9|4827.9|4868.8|4818.8|0
1582839900000|2020-02-27 21:45:00|4878.2|4828.2|4862.4|4812.4|4878.2|4828.2|4861|4811|0
1582840200000|2020-02-27 21:50:00|4862.8|4812.8|4857.3|4807.3|4863.1|4813.1|4856.5|4806.5|0
1582840500000|2020-02-27 21:55:00|4857.2|4807.2|4851.2|4801.2|4860.6|4810.6|4845.9|4795.9|0
1582840800000|2020-02-27 22:00:00|4851|4801|4852.8|4802.8|4853.3|4803.3|4848.5|4798.5|0
1582841100000|2020-02-27 22:05:00|4852.5|4802.5|4854.1|4804.1|4854.4|4804.4|4852.5|4802.5|0
1582841400000|2020-02-27 22:10:00|4853.6|4803.6|4857.1|4807.1|4857.5|4807.5|4852.2|4802.2|0
1582841700000|2020-02-27 22:15:00|4857|4807|4857.9|4807.9|4857.9|4807.9|4856.3|4806.3|0
1582842000000|2020-02-27 22:20:00|4857.4|4807.4|4863.6|4813.6|4864.1|4814.1|4856.6|4806.6|0
1582842300000|2020-02-27 22:25:00|4864.9|4814.9|4863.1|4813.1|4866.2|4816.2|4863.1|4813.1|0
1582842600000|2020-02-27 22:30:00|4863.2|4813.2|4862.5|4812.5|4863.2|4813.2|4862.2|4812.2|0
1582842900000|2020-02-27 22:35:00|4862.2|4812.2|4862.2|4812.2|4863.1|4813.1|4861.8|4811.8|0
1582843200000|2020-02-27 22:40:00|4861.5|4811.5|4857.5|4807.5|4861.5|4811.5|4857.4|4807.4|0
1582843500000|2020-02-27 22:45:00|4856.9|4806.9|4855|4805|4856.9|4806.9|4855|4805|0
1582843800000|2020-02-27 22:50:00|4854.8|4804.8|4856.1|4806.1|4856.2|4806.2|4854.8|4804.8|0
1582844100000|2020-02-27 22:55:00|4856.2|4806.2|4857.5|4807.5|4858|4808|4856.2|4806.2|0
1582844400000|2020-02-27 23:00:00|4857.6|4807.6|4855.3|4805.3|4866.5|4816.5|4835.5|4785.5|0
1582844700000|2020-02-27 23:05:00|4855.4|4805.4|4844.7|4794.7|4867.7|4817.7|4844.6|4794.6|0
1582845000000|2020-02-27 23:10:00|4844.6|4794.6|4860.4|4810.4|4861.7|4811.7|4843|4793|0
1582845300000|2020-02-27 23:15:00|4860.5|4810.5|4867|4817|4868.8|4818.8|4851.1|4801.1|0
1582845600000|2020-02-27 23:20:00|4867.1|4817.1|4870.8|4820.8|4872.2|4822.2|4865.6|4815.6|0
1582845900000|2020-02-27 23:25:00|4870.9|4820.9|4878.8|4828.8|4886.5|4836.5|4870.8|4820.8|0
1582846200000|2020-02-27 23:30:00|4878.9|4828.9|4876.2|4826.2|4883.8|4833.8|4875.2|4825.2|0
1582846500000|2020-02-27 23:35:00|4876.4|4826.4|4866.3|4816.3|4881.1|4831.1|4862.1|4812.1|0
1582846800000|2020-02-27 23:40:00|4866.4|4816.4|4878.9|4828.9|4879.9|4829.9|4866.4|4816.4|0
1582847100000|2020-02-27 23:45:00|4878.8|4828.8|4880.2|4830.2|4887.1|4837.1|4878.8|4828.8|0
1582847400000|2020-02-27 23:50:00|4880.5|4830.5|4881.1|4831.1|4882.8|4832.8|4876.2|4826.2|0
1582847700000|2020-02-27 23:55:00|4881|4831|4881.8|4831.8|4885.8|4835.8|4879.5|4829.5|0
1582848000000|2020-02-28 00:00:00|4882.1|4832.1|4883.4|4833.4|4891|4841|4882|4832|0
1582848300000|2020-02-28 00:05:00|4883.6|4833.6|4876.7|4826.7|4890.7|4840.7|4876.7|4826.7|0
1582848600000|2020-02-28 00:10:00|4876.4|4826.4|4876.3|4826.3|4881.5|4831.5|4872.4|4822.4|0
1582848900000|2020-02-28 00:15:00|4876|4826|4867.3|4817.3|4877.2|4827.2|4865.9|4815.9|0
1582849200000|2020-02-28 00:20:00|4867.4|4817.4|4875.2|4825.2|4877.3|4827.3|4864.6|4814.6|0
1582849500000|2020-02-28 00:25:00|4875.3|4825.3|4873.8|4823.8|4876.7|4826.7|4868.2|4818.2|0
1582849800000|2020-02-28 00:30:00|4873.7|4823.7|4886.1|4836.1|4886.2|4836.2|4871|4821|0
1582850100000|2020-02-28 00:35:00|4886.2|4836.2|4882.3|4832.3|4888.9|4838.9|4880.8|4830.8|0
1582850400000|2020-02-28 00:40:00|4882.2|4832.2|4890.4|4840.4|4890.4|4840.4|4880.9|4830.9|0
1582850700000|2020-02-28 00:45:00|4890.3|4840.3|4883.6|4833.6|4891.8|4841.8|4881.5|4831.5|0
1582851000000|2020-02-28 00:50:00|4883.5|4833.5|4876.8|4826.8|4885|4835|4876.8|4826.8|0
1582851300000|2020-02-28 00:55:00|4876.3|4826.3|4889|4839|4889|4839|4875.5|4825.5|0
1582851600000|2020-02-28 01:00:00|4889.4|4839.4|4890.2|4840.2|4895.7|4845.7|4888.7|4838.7|0
1582851900000|2020-02-28 01:05:00|4891.5|4841.5|4885.1|4835.1|4891.5|4841.5|4881.9|4831.9|0
1582852200000|2020-02-28 01:10:00|4886|4836|4877.9|4827.9|4887.5|4837.5|4877.9|4827.9|0
1582852500000|2020-02-28 01:15:00|4878|4828|4882.2|4832.2|4882.7|4832.7|4875.4|4825.4|0
1582852800000|2020-02-28 01:20:00|4882.3|4832.3|4875.4|4825.4|4882.3|4832.3|4874.1|4824.1|0
1582853100000|2020-02-28 01:25:00|4875.5|4825.5|4871.1|4821.1|4876.8|4826.8|4865.5|4815.5|0
1582853400000|2020-02-28 01:30:00|4871.2|4821.2|4875.5|4825.5|4878.1|4828.1|4869.7|4819.7|0
1582853700000|2020-02-28 01:35:00|4875|4825|4882.3|4832.3|4882.3|4832.3|4874.1|4824.1|0
1582854000000|2020-02-28 01:40:00|4881.8|4831.8|4876.8|4826.8|4882.3|4832.3|4875.4|4825.4|0
1582854300000|2020-02-28 01:45:00|4876.9|4826.9|4885.1|4835.1|4885.1|4835.1|4876.9|4826.9|0
1582854600000|2020-02-28 01:50:00|4885.6|4835.6|4881|4831|4886.5|4836.5|4878.3|4828.3|0
1582854900000|2020-02-28 01:55:00|4880.9|4830.9|4889.2|4839.2|4890.6|4840.6|4880.3|4830.3|0
1582855200000|2020-02-28 02:00:00|4889.1|4839.1|4885.9|4835.9|4891.8|4841.8|4885.9|4835.9|0
1582855500000|2020-02-28 02:05:00|4885.1|4835.1|4887.8|4837.8|4889.2|4839.2|4883.7|4833.7|0
1582855800000|2020-02-28 02:10:00|4889.1|4839.1|4897.5|4847.5|4898.8|4848.8|4886.5|4836.5|0
1582856100000|2020-02-28 02:15:00|4897.6|4847.6|4894.8|4844.8|4901.7|4851.7|4894.8|4844.8|0
1582856400000|2020-02-28 02:20:00|4894.9|4844.9|4896.1|4846.1|4899|4849|4893.4|4843.4|0
1582856700000|2020-02-28 02:25:00|4895.6|4845.6|4887.9|4837.9|4895.6|4845.6|4886.5|4836.5|0
1582857000000|2020-02-28 02:30:00|4887.7|4837.7|4876.9|4826.9|4889.3|4839.3|4868.5|4818.5|0
1582857300000|2020-02-28 02:35:00|4876.4|4826.4|4878.3|4828.3|4879.7|4829.7|4872.8|4822.8|0
1582857600000|2020-02-28 02:40:00|4878.8|4828.8|4881.1|4831.1|4882.4|4832.4|4875.6|4825.6|0
1582857900000|2020-02-28 02:45:00|4880.6|4830.6|4877|4827|4880.6|4830.6|4872.9|4822.9|0
1582858200000|2020-02-28 02:50:00|4877.1|4827.1|4872.8|4822.8|4878.4|4828.4|4871.3|4821.3|0
1582858500000|2020-02-28 02:55:00|4872.7|4822.7|4865.9|4815.9|4872.7|4822.7|4865.8|4815.8|0
1582858800000|2020-02-28 03:00:00|4866.4|4816.4|4864.4|4814.4|4870|4820|4864.4|4814.4|0
1582859100000|2020-02-28 03:05:00|4864.9|4814.9|4858.8|4808.8|4865.7|4815.7|4854.8|4804.8|0
1582859400000|2020-02-28 03:10:00|4858.9|4808.9|4854.8|4804.8|4861.7|4811.7|4852|4802|0
1582859700000|2020-02-28 03:15:00|4854.6|4804.6|4852.2|4802.2|4856.3|4806.3|4852|4802|0
1582860000000|2020-02-28 03:20:00|4852.1|4802.1|4841.1|4791.1|4852.2|4802.2|4839.8|4789.8|0
1582860300000|2020-02-28 03:25:00|4841.2|4791.2|4832.8|4782.8|4841.2|4791.2|4830.2|4780.2|0
1582860600000|2020-02-28 03:30:00|4832.4|4782.4|4824.7|4774.7|4832.9|4782.9|4811|4761|0
1582860900000|2020-02-28 03:35:00|4825.2|4775.2|4839.7|4789.7|4842.5|4792.5|4818.3|4768.3|0
1582861200000|2020-02-28 03:40:00|4839.8|4789.8|4827.6|4777.6|4839.8|4789.8|4826.1|4776.1|0
1582861500000|2020-02-28 03:45:00|4827.1|4777.1|4834.5|4784.5|4837.1|4787.1|4826.2|4776.2|0
1582861800000|2020-02-28 03:50:00|4834.4|4784.4|4844|4794|4849.5|4799.5|4834.4|4784.4|0
1582862100000|2020-02-28 03:55:00|4843.5|4793.5|4849.5|4799.5|4849.6|4799.6|4841.3|4791.3|0
1582862400000|2020-02-28 04:00:00|4849.1|4799.1|4839.9|4789.9|4856.5|4806.5|4839.9|4789.9|0
1582862700000|2020-02-28 04:05:00|4840|4790|4837|4787|4844.1|4794.1|4831.4|4781.4|0
1582863000000|2020-02-28 04:10:00|4837.5|4787.5|4835.7|4785.7|4849.3|4799.3|4835.6|4785.6|0
1582863300000|2020-02-28 04:15:00|4835.8|4785.8|4839.8|4789.8|4842.5|4792.5|4831.6|4781.6|0
1582863600000|2020-02-28 04:20:00|4839.7|4789.7|4835.7|4785.7|4839.8|4789.8|4832.9|4782.9|0
1582863900000|2020-02-28 04:25:00|4836.2|4786.2|4839.8|4789.8|4839.8|4789.8|4830.1|4780.1|0
1582864200000|2020-02-28 04:30:00|4839.7|4789.7|4839.8|4789.8|4843.9|4793.9|4835.7|4785.7|0
1582864500000|2020-02-28 04:35:00|4840.3|4790.3|4836.4|4786.4|4842.5|4792.5|4835.7|4785.7|0
1582864800000|2020-02-28 04:40:00|4836.2|4786.2|4828.8|4778.8|4836.2|4786.2|4825.9|4775.9|0
1582865100000|2020-02-28 04:45:00|4828.1|4778.1|4833|4783|4834.3|4784.3|4827.4|4777.4|0
1582865400000|2020-02-28 04:50:00|4832.9|4782.9|4834.4|4784.4|4835.7|4785.7|4828.9|4778.9|0
1582865700000|2020-02-28 04:55:00|4834.3|4784.3|4830.1|4780.1|4834.3|4784.3|4826|4776|0
1582866000000|2020-02-28 05:00:00|4829.6|4779.6|4817.9|4767.9|4829.6|4779.6|4816.5|4766.5|0
1582866300000|2020-02-28 05:05:00|4817.8|4767.8|4809.5|4759.5|4820.5|4770.5|4805.3|4755.3|0
1582866600000|2020-02-28 05:10:00|4809.4|4759.4|4815.1|4765.1|4820.5|4770.5|4803.1|4753.1|0
1582866900000|2020-02-28 05:15:00|4814.6|4764.6|4809.5|4759.5|4819.2|4769.2|4806.8|4756.8|0
1582867200000|2020-02-28 05:20:00|4809|4759|4802.6|4752.6|4809|4759|4798.4|4748.4|0
1582867500000|2020-02-28 05:25:00|4802.5|4752.5|4800.5|4750.5|4805.3|4755.3|4798.5|4748.5|0
1582867800000|2020-02-28 05:30:00|4800.8|4750.8|4812|4762|4820.3|4770.3|4800.8|4750.8|0
1582868100000|2020-02-28 05:35:00|4810.7|4760.7|4803.7|4753.7|4814.7|4764.7|4802.4|4752.4|0
1582868400000|2020-02-28 05:40:00|4803.2|4753.2|4800.9|4750.9|4805.1|4755.1|4796.9|4746.9|0
1582868700000|2020-02-28 05:45:00|4801|4751|4798.4|4748.4|4806.6|4756.6|4798.3|4748.3|0
1582869000000|2020-02-28 05:50:00|4798.9|4748.9|4798.2|4748.2|4807.7|4757.7|4798.2|4748.2|0
1582869300000|2020-02-28 05:55:00|4798|4748|4801.1|4751.1|4803.7|4753.7|4792.7|4742.7|0
1582869600000|2020-02-28 06:00:00|4801.5|4751.5|4803.7|4753.7|4810.6|4760.6|4797.4|4747.4|0
1582869900000|2020-02-28 06:05:00|4803.2|4753.2|4790.7|4740.7|4805.2|4755.2|4790.7|4740.7|0
1582870200000|2020-02-28 06:10:00|4790.8|4740.8|4791.3|4741.3|4794|4744|4784.7|4734.7|0
1582870500000|2020-02-28 06:15:00|4790.8|4740.8|4796.8|4746.8|4803|4753|4790|4740|0
1582870800000|2020-02-28 06:20:00|4796.3|4746.3|4787.9|4737.9|4796.8|4746.8|4787.2|4737.2|0
1582871100000|2020-02-28 06:25:00|4788.1|4738.1|4783.2|4733.2|4789.9|4739.9|4783.1|4733.1|0
1582871400000|2020-02-28 06:30:00|4782.7|4732.7|4784.8|4734.8|4788.1|4738.1|4779.2|4729.2|0
1582871700000|2020-02-28 06:35:00|4784.7|4734.7|4779.4|4729.4|4784.7|4734.7|4776.6|4726.6|0
1582872000000|2020-02-28 06:40:00|4779.5|4729.5|4779.6|4729.6|4782|4732|4770.2|4720.2|0
1582872300000|2020-02-28 06:45:00|4779.7|4729.7|4778.4|4728.4|4784.9|4734.9|4772.2|4722.2|0
1582872600000|2020-02-28 06:50:00|4778.9|4728.9|4782.4|4732.4|4783.7|4733.7|4773|4723|0
1582872900000|2020-02-28 06:55:00|4782.2|4732.2|4791.8|4741.8|4791.8|4741.8|4778.5|4728.5|0
1582873200000|2020-02-28 07:00:00|4789.7|4739.7|4775.7|4725.7|4799.5|4749.5|4774.9|4724.9|0
1582873500000|2020-02-28 07:05:00|4775.8|4725.8|4786.9|4736.9|4792.5|4742.5|4773.8|4723.8|0
1582873800000|2020-02-28 07:10:00|4786.8|4736.8|4791.5|4741.5|4800.3|4750.3|4785.5|4735.5|0
1582874100000|2020-02-28 07:15:00|4792.3|4742.3|4809.9|4759.9|4815.3|4765.3|4791|4741|0
1582874400000|2020-02-28 07:20:00|4809.3|4759.3|4819.5|4769.5|4819.5|4769.5|4805.7|4755.7|0
1582874700000|2020-02-28 07:25:00|4819.9|4769.9|4822.2|4772.2|4829|4779|4814|4764|0
1582875000000|2020-02-28 07:30:00|4822.7|4772.7|4838.5|4788.5|4839.9|4789.9|4822.7|4772.7|0
1582875300000|2020-02-28 07:35:00|4838.4|4788.4|4809.7|4759.7|4838.5|4788.5|4805.5|4755.5|0
1582875600000|2020-02-28 07:40:00|4810.2|4760.2|4799|4749|4813.6|4763.6|4798.4|4748.4|0
1582875900000|2020-02-28 07:45:00|4798.6|4748.6|4816.7|4766.7|4823.4|4773.4|4797.6|4747.6|0
1582876200000|2020-02-28 07:50:00|4816.3|4766.3|4804.2|4754.2|4818.1|4768.1|4801.5|4751.5|0
1582876500000|2020-02-28 07:55:00|4803.7|4753.7|4821.9|4771.9|4825.3|4775.3|4802.9|4752.9|0
1582876800000|2020-02-28 08:00:00|4821|4771|4820.1|4770.1|4821|4771|4771.6|4721.6|0
1582877100000|2020-02-28 08:05:00|4820|4770|4834.2|4814.2|4835.2|4815.2|4805.3|4755.3|0
1582877400000|2020-02-28 08:10:00|4834.3|4814.3|4840.4|4820.4|4851.7|4831.7|4834.3|4814.3|0
1582877700000|2020-02-28 08:15:00|4839.9|4819.9|4852.8|4832.8|4854.8|4834.8|4831|4811|0
1582878000000|2020-02-28 08:20:00|4853.1|4833.1|4852.9|4832.9|4859.4|4839.4|4848|4828|0
1582878300000|2020-02-28 08:25:00|4854.2|4834.2|4848.5|4828.5|4855.4|4835.4|4848.2|4828.2|0
1582878600000|2020-02-28 08:30:00|4848.4|4828.4|4817|4797|4849.1|4829.1|4817|4797|0
1582878900000|2020-02-28 08:35:00|4816.5|4796.5|4820.8|4800.8|4832.5|4812.5|4813.9|4793.9|0
1582879200000|2020-02-28 08:40:00|4821|4801|4827.2|4807.2|4836.6|4816.6|4820.9|4800.9|0
1582879500000|2020-02-28 08:45:00|4827.1|4807.1|4817.3|4797.3|4831.9|4811.9|4817.3|4797.3|0
1582879800000|2020-02-28 08:50:00|4817.7|4797.7|4816.2|4796.2|4825.1|4805.1|4813.9|4793.9|0
1582880100000|2020-02-28 08:55:00|4815.9|4795.9|4814.8|4794.8|4823.1|4803.1|4811.8|4791.8|0
1582880400000|2020-02-28 09:00:00|4815.6|4795.6|4800.1|4780.1|4817.5|4797.5|4798.9|4778.9|0
1582880700000|2020-02-28 09:05:00|4800.3|4780.3|4793.5|4773.5|4810.5|4790.5|4793.5|4773.5|0
1582881000000|2020-02-28 09:10:00|4793.3|4773.3|4785.1|4765.1|4798.4|4778.4|4785.1|4765.1|0
1582881300000|2020-02-28 09:15:00|4784.5|4764.5|4796.4|4776.4|4802|4782|4782.9|4762.9|0
1582881600000|2020-02-28 09:20:00|4796.1|4776.1|4789.4|4769.4|4797.7|4777.7|4788.3|4768.3|0
1582881900000|2020-02-28 09:25:00|4789.2|4769.2|4774.5|4754.5|4789.2|4769.2|4773.9|4753.9|0
1582882200000|2020-02-28 09:30:00|4774.7|4754.7|4777.9|4757.9|4778.6|4758.6|4768.1|4748.1|0
1582882500000|2020-02-28 09:35:00|4777.8|4757.8|4777.7|4757.7|4777.8|4757.8|4767.9|4747.9|0
1582882800000|2020-02-28 09:40:00|4778|4758|4789.4|4769.4|4793.7|4773.7|4777.8|4757.8|0
1582883100000|2020-02-28 09:45:00|4789.5|4769.5|4801.8|4781.8|4807.5|4787.5|4788|4768|0
1582883400000|2020-02-28 09:50:00|4801.7|4781.7|4787.3|4767.3|4802.4|4782.4|4786.8|4766.8|0
1582883700000|2020-02-28 09:55:00|4787.2|4767.2|4801.1|4781.1|4801.9|4781.9|4786.4|4766.4|0
1582884000000|2020-02-28 10:00:00|4800.7|4780.7|4800.5|4780.5|4802|4782|4791.8|4771.8|0
1582884300000|2020-02-28 10:05:00|4800.1|4780.1|4807|4787|4810.5|4790.5|4799.5|4779.5|0
1582884600000|2020-02-28 10:10:00|4806.9|4786.9|4799.2|4779.2|4806.9|4786.9|4799.2|4779.2|0
1582884900000|2020-02-28 10:15:00|4799.1|4779.1|4806.1|4786.1|4807.5|4787.5|4798.4|4778.4|0
1582885200000|2020-02-28 10:20:00|4805.5|4785.5|4828.9|4808.9|4829.9|4809.9|4801.5|4781.5|0
1582885500000|2020-02-28 10:25:00|4829.1|4809.1|4839.8|4819.8|4844.1|4824.1|4829.1|4809.1|0
1582885800000|2020-02-28 10:30:00|4839.4|4819.4|4825|4805|4840|4820|4824.4|4804.4|0
1582886100000|2020-02-28 10:35:00|4824.7|4804.7|4824.8|4804.8|4827.8|4807.8|4821|4801|0
1582886400000|2020-02-28 10:40:00|4825|4805|4830.8|4810.8|4831.4|4811.4|4821.5|4801.5|0
1582886700000|2020-02-28 10:45:00|4830.7|4810.7|4823.4|4803.4|4832.3|4812.3|4822.7|4802.7|0
1582887000000|2020-02-28 10:50:00|4822.9|4802.9|4826.7|4806.7|4828.3|4808.3|4822.7|4802.7|0
1582887300000|2020-02-28 10:55:00|4826.5|4806.5|4829.9|4809.9|4829.9|4809.9|4823.9|4803.9|0
1582887600000|2020-02-28 11:00:00|4830.1|4810.1|4833.9|4813.9|4833.9|4813.9|4828.2|4808.2|0
1582887900000|2020-02-28 11:05:00|4834|4814|4845|4825|4846.9|4826.9|4832.3|4812.3|0
1582888200000|2020-02-28 11:10:00|4844.9|4824.9|4840.7|4820.7|4855.9|4835.9|4839.7|4819.7|0
1582888500000|2020-02-28 11:15:00|4840.5|4820.5|4835.4|4815.4|4842.1|4822.1|4834.8|4814.8|0
1582888800000|2020-02-28 11:20:00|4835.5|4815.5|4835.1|4815.1|4835.7|4815.7|4830.9|4810.9|0
1582889100000|2020-02-28 11:25:00|4835|4815|4836.5|4816.5|4846.3|4826.3|4835|4815|0
1582889400000|2020-02-28 11:30:00|4837.1|4817.1|4850.5|4830.5|4852.3|4832.3|4837.1|4817.1|0
1582889700000|2020-02-28 11:35:00|4850.6|4830.6|4853|4833|4856.8|4836.8|4847.5|4827.5|0
1582890000000|2020-02-28 11:40:00|4853.3|4833.3|4839.2|4819.2|4856.7|4836.7|4839.1|4819.1|0
1582890300000|2020-02-28 11:45:00|4839.1|4819.1|4835.5|4815.5|4841.5|4821.5|4835.5|4815.5|0
1582890600000|2020-02-28 11:50:00|4834|4814|4840.7|4820.7|4841.1|4821.1|4832.3|4812.3|0
1582890900000|2020-02-28 11:55:00|4841.3|4821.3|4822.8|4802.8|4841.5|4821.5|4822.8|4802.8|0
1582891200000|2020-02-28 12:00:00|4822.4|4802.4|4821.1|4801.1|4825.7|4805.7|4819.9|4799.9|0
1582891500000|2020-02-28 12:05:00|4821.2|4801.2|4813.1|4793.1|4821.3|4801.3|4809.4|4789.4|0
1582891800000|2020-02-28 12:10:00|4813.3|4793.3|4818.6|4798.6|4820.3|4800.3|4811.5|4791.5|0
1582892100000|2020-02-28 12:15:00|4818.5|4798.5|4820.8|4800.8|4820.8|4800.8|4812.4|4792.4|0
1582892400000|2020-02-28 12:20:00|4820.9|4800.9|4833.5|4813.5|4834.2|4814.2|4820.9|4800.9|0
1582892700000|2020-02-28 12:25:00|4834|4814|4828.1|4808.1|4834.4|4814.4|4825.6|4805.6|0
1582893000000|2020-02-28 12:30:00|4828.5|4808.5|4822.6|4802.6|4835.4|4815.4|4821.6|4801.6|0
1582893300000|2020-02-28 12:35:00|4822.4|4802.4|4826.1|4806.1|4827.9|4807.9|4820|4800|0
1582893600000|2020-02-28 12:40:00|4826.2|4806.2|4827.5|4807.5|4828.4|4808.4|4824.4|4804.4|0
1582893900000|2020-02-28 12:45:00|4827.3|4807.3|4834|4814|4834.4|4814.4|4823.9|4803.9|0
1582894200000|2020-02-28 12:50:00|4832.9|4812.9|4827.9|4807.9|4833.1|4813.1|4824.2|4804.2|0
1582894500000|2020-02-28 12:55:00|4828.2|4808.2|4825|4805|4828.2|4808.2|4822.4|4802.4|0
1582894800000|2020-02-28 13:00:00|4825.2|4805.2|4824.2|4804.2|4830|4810|4821.6|4801.6|0
1582895100000|2020-02-28 13:05:00|4824.3|4804.3|4830|4810|4831.1|4811.1|4820.7|4800.7|0
1582895400000|2020-02-28 13:10:00|4829.9|4809.9|4833.3|4813.3|4834.1|4814.1|4827.7|4807.7|0
1582895700000|2020-02-28 13:15:00|4833.4|4813.4|4832.3|4812.3|4839.8|4819.8|4831.8|4811.8|0
1582896000000|2020-02-28 13:20:00|4832.4|4812.4|4834|4814|4840.6|4820.6|4831.3|4811.3|0
1582896300000|2020-02-28 13:25:00|4833.9|4813.9|4831.8|4811.8|4833.9|4813.9|4827.9|4807.9|0
1582896600000|2020-02-28 13:30:00|4831.7|4811.7|4836|4816|4837.2|4817.2|4830.4|4810.4|0
1582896900000|2020-02-28 13:35:00|4836.2|4816.2|4823.9|4803.9|4838.6|4818.6|4823.7|4803.7|0
1582897200000|2020-02-28 13:40:00|4823.4|4803.4|4815.8|4795.8|4823.4|4803.4|4814.1|4794.1|0
1582897500000|2020-02-28 13:45:00|4815.7|4795.7|4813.1|4793.1|4820.6|4800.6|4811.6|4791.6|0
1582897800000|2020-02-28 13:50:00|4813|4793|4803.6|4783.6|4814.3|4794.3|4803.6|4783.6|0
1582898100000|2020-02-28 13:55:00|4803.7|4783.7|4809|4789|4815.3|4795.3|4803.2|4783.2|0
1582898400000|2020-02-28 14:00:00|4808.8|4788.8|4812.7|4792.7|4813.8|4793.8|4808.8|4788.8|0
1582898700000|2020-02-28 14:05:00|4812.6|4792.6|4809|4789|4816.7|4796.7|4808.3|4788.3|0
1582899000000|2020-02-28 14:10:00|4808.9|4788.9|4809.1|4789.1|4811.8|4791.8|4806.8|4786.8|0
1582899300000|2020-02-28 14:15:00|4808.9|4788.9|4797.8|4777.8|4808.9|4788.9|4796.6|4776.6|0
1582899600000|2020-02-28 14:20:00|4797.6|4777.6|4803.3|4783.3|4803.4|4783.4|4794.7|4774.7|0
1582899900000|2020-02-28 14:25:00|4803|4783|4800.6|4780.6|4804.9|4784.9|4792.4|4772.4|0
1582900200000|2020-02-28 14:30:00|4800.9|4780.9|4820|4800|4823.2|4803.2|4800.5|4780.5|0
1582900500000|2020-02-28 14:35:00|4819.9|4799.9|4819.3|4799.3|4827.7|4807.7|4816.6|4796.6|0
1582900800000|2020-02-28 14:40:00|4819.1|4799.1|4803.6|4783.6|4820.7|4800.7|4803.6|4783.6|0
1582901100000|2020-02-28 14:45:00|4803.5|4783.5|4793.6|4773.6|4804|4784|4793.5|4773.5|0
1582901400000|2020-02-28 14:50:00|4793.4|4773.4|4788.4|4768.4|4795|4775|4785.6|4765.6|0
1582901700000|2020-02-28 14:55:00|4787.9|4767.9|4777.5|4757.5|4787.9|4767.9|4770.6|4750.6|0
1582902000000|2020-02-28 15:00:00|4776.8|4756.8|4760.9|4740.9|4776.8|4756.8|4760.7|4740.7|0
1582902300000|2020-02-28 15:05:00|4761.5|4741.5|4773|4753|4779.1|4759.1|4761.5|4741.5|0
1582902600000|2020-02-28 15:10:00|4772.9|4752.9|4764.8|4744.8|4772.9|4752.9|4762.9|4742.9|0
1582902900000|2020-02-28 15:15:00|4765.1|4745.1|4768.9|4748.9|4776.8|4756.8|4761.1|4741.1|0
1582903200000|2020-02-28 15:20:00|4768.7|4748.7|4750.3|4730.3|4770.3|4750.3|4750.3|4730.3|0
1582903500000|2020-02-28 15:25:00|4750.8|4730.8|4743.7|4723.7|4760.2|4740.2|4743.5|4723.5|0
1582903800000|2020-02-28 15:30:00|4743.5|4723.5|4753.4|4733.4|4754.5|4734.5|4742.7|4722.7|0
1582904100000|2020-02-28 15:35:00|4753.7|4733.7|4758|4738|4767.2|4747.2|4753.7|4733.7|0
1582904400000|2020-02-28 15:40:00|4758.2|4738.2|4756.7|4736.7|4762.6|4742.6|4753.7|4733.7|0
1582904700000|2020-02-28 15:45:00|4756.9|4736.9|4756.5|4736.5|4760.7|4740.7|4751.8|4731.8|0
1582905000000|2020-02-28 15:50:00|4756.4|4736.4|4782.1|4762.1|4782.2|4762.2|4756.3|4736.3|0
1582905300000|2020-02-28 15:55:00|4782.3|4762.3|4770.4|4750.4|4782.8|4762.8|4764.5|4744.5|0
1582905600000|2020-02-28 16:00:00|4770.5|4750.5|4764.7|4744.7|4772.5|4752.5|4763.7|4743.7|0
1582905900000|2020-02-28 16:05:00|4764.6|4744.6|4756.5|4736.5|4765|4745|4754.8|4734.8|0
1582906200000|2020-02-28 16:10:00|4756.7|4736.7|4763.7|4743.7|4767.5|4747.5|4756|4736|0
1582906500000|2020-02-28 16:15:00|4763.8|4743.8|4774.9|4754.9|4775.1|4755.1|4762.7|4742.7|0
1582906800000|2020-02-28 16:20:00|4774|4754|4770.4|4750.4|4774|4754|4763.8|4743.8|0
1582907100000|2020-02-28 16:25:00|4770.3|4750.3|4779|4759|4779.2|4759.2|4770.1|4750.1|0
1582907400000|2020-02-28 16:30:00|4802.8|4752.8|4810|4760|4818.5|4768.5|4791.5|4741.5|0
1582907700000|2020-02-28 16:35:00|4811.3|4761.3|4831.3|4781.3|4832.7|4782.7|4808.9|4758.9|0
1582908000000|2020-02-28 16:40:00|4831.7|4781.7|4845.8|4795.8|4863.5|4813.5|4824.5|4774.5|0
1582908300000|2020-02-28 16:45:00|4845.7|4795.7|4829.7|4779.7|4846.9|4796.9|4821.4|4771.4|0
1582908600000|2020-02-28 16:50:00|4829.8|4779.8|4812.7|4762.7|4838.1|4788.1|4812.7|4762.7|0
1582908900000|2020-02-28 16:55:00|4812.6|4762.6|4815.5|4765.5|4822.5|4772.5|4804.1|4754.1|0
1582909200000|2020-02-28 17:00:00|4815|4765|4804.4|4754.4|4815.6|4765.6|4793.2|4743.2|0
1582909500000|2020-02-28 17:05:00|4804.5|4754.5|4804.7|4754.7|4818.5|4768.5|4801.8|4751.8|0
1582909800000|2020-02-28 17:10:00|4805.2|4755.2|4803.3|4753.3|4810.3|4760.3|4799.4|4749.4|0
1582910100000|2020-02-28 17:15:00|4803.8|4753.8|4808.8|4758.8|4811.5|4761.5|4796.1|4746.1|0
1582910400000|2020-02-28 17:20:00|4808.9|4758.9|4812.7|4762.7|4825.2|4775.2|4808.9|4758.9|0
1582910700000|2020-02-28 17:25:00|4812.6|4762.6|4830.9|4780.9|4831|4781|4808.6|4758.6|0
1582911000000|2020-02-28 17:30:00|4831|4781|4828.8|4778.8|4840.3|4790.3|4824.5|4774.5|0
1582911300000|2020-02-28 17:35:00|4828.9|4778.9|4828.7|4778.7|4842.8|4792.8|4821.6|4771.6|0
1582911600000|2020-02-28 17:40:00|4829.2|4779.2|4828.5|4778.5|4841.3|4791.3|4825.7|4775.7|0
1582911900000|2020-02-28 17:45:00|4828.6|4778.6|4820.1|4770.1|4829.9|4779.9|4811.6|4761.6|0
1582912200000|2020-02-28 17:50:00|4819.6|4769.6|4830.2|4780.2|4834.2|4784.2|4816|4766|0
1582912500000|2020-02-28 17:55:00|4830.7|4780.7|4838.8|4788.8|4841.6|4791.6|4826.5|4776.5|0
1582912800000|2020-02-28 18:00:00|4838.4|4788.4|4830.1|4780.1|4844.5|4794.5|4830.1|4780.1|0
1582913100000|2020-02-28 18:05:00|4830.2|4780.2|4841.4|4791.4|4847.1|4797.1|4830.1|4780.1|0
1582913400000|2020-02-28 18:10:00|4841.5|4791.5|4821.5|4771.5|4841.5|4791.5|4821.5|4771.5|0
1582913700000|2020-02-28 18:15:00|4821.4|4771.4|4828.9|4778.9|4838.7|4788.7|4820|4770|0
1582914000000|2020-02-28 18:20:00|4829|4779|4827.3|4777.3|4833.1|4783.1|4821.8|4771.8|0
1582914300000|2020-02-28 18:25:00|4827.4|4777.4|4820.3|4770.3|4834.5|4784.5|4819.7|4769.7|0
1582914600000|2020-02-28 18:30:00|4820.1|4770.1|4803.2|4753.2|4820.3|4770.3|4803.2|4753.2|0
1582914900000|2020-02-28 18:35:00|4802.7|4752.7|4801.8|4751.8|4808.5|4758.5|4797.6|4747.6|0
1582915200000|2020-02-28 18:40:00|4801.7|4751.7|4791.6|4741.6|4801.7|4751.7|4791.5|4741.5|0
1582915500000|2020-02-28 18:45:00|4791.5|4741.5|4793.2|4743.2|4794.7|4744.7|4782|4732|0
1582915800000|2020-02-28 18:50:00|4792.7|4742.7|4787.6|4737.6|4793.3|4743.3|4782.1|4732.1|0
1582916100000|2020-02-28 18:55:00|4787.7|4737.7|4794.7|4744.7|4796.2|4746.2|4783.3|4733.3|0
1582916400000|2020-02-28 19:00:00|4794.6|4744.6|4777.5|4727.5|4794.7|4744.7|4777.5|4727.5|0
1582916700000|2020-02-28 19:05:00|4777.6|4727.6|4780|4730|4784.4|4734.4|4777.2|4727.2|0
1582917000000|2020-02-28 19:10:00|4780.1|4730.1|4789.9|4739.9|4794.2|4744.2|4780.1|4730.1|0
1582917300000|2020-02-28 19:15:00|4789.8|4739.8|4795.6|4745.6|4798.4|4748.4|4787|4737|0
1582917600000|2020-02-28 19:20:00|4795.4|4745.4|4801.7|4751.7|4811.1|4761.1|4789.8|4739.8|0
1582917900000|2020-02-28 19:25:00|4801.5|4751.5|4802.5|4752.5|4803.9|4753.9|4793.9|4743.9|0
1582918200000|2020-02-28 19:30:00|4802.7|4752.7|4819.3|4769.3|4829.2|4779.2|4799.7|4749.7|0
1582918500000|2020-02-28 19:35:00|4818.8|4768.8|4808.3|4758.3|4819.6|4769.6|4805.3|4755.3|0
1582918800000|2020-02-28 19:40:00|4808.4|4758.4|4840.9|4790.9|4842.3|4792.3|4808.2|4758.2|0
1582919100000|2020-02-28 19:45:00|4840.8|4790.8|4828.7|4778.7|4842.4|4792.4|4818.5|4768.5|0
1582919400000|2020-02-28 19:50:00|4828.3|4778.3|4823.9|4773.9|4836.7|4786.7|4818.8|4768.8|0
1582919700000|2020-02-28 19:55:00|4824|4774|4815.5|4765.5|4824|4774|4808.4|4758.4|0
1582920000000|2020-02-28 20:00:00|4816|4766|4797.8|4747.8|4821.4|4771.4|4797.2|4747.2|0
1582920300000|2020-02-28 20:05:00|4797.2|4747.2|4797.2|4747.2|4806.9|4756.9|4788.2|4738.2|0
1582920600000|2020-02-28 20:10:00|4797|4747|4804.2|4754.2|4808.3|4758.3|4791.7|4741.7|0
1582920900000|2020-02-28 20:15:00|4803.9|4753.9|4821|4771|4826|4776|4800|4750|0
1582921200000|2020-02-28 20:20:00|4820.6|4770.6|4802.9|4752.9|4822.6|4772.6|4800.1|4750.1|0
1582921500000|2020-02-28 20:25:00|4803|4753|4781.7|4731.7|4810.6|4760.6|4781.7|4731.7|0
1582921800000|2020-02-28 20:30:00|4781.2|4731.2|4786.4|4736.4|4801.5|4751.5|4780.4|4730.4|0
1582922100000|2020-02-28 20:35:00|4786.3|4736.3|4787.7|4737.7|4790.5|4740.5|4782|4732|0
1582922400000|2020-02-28 20:40:00|4787.8|4737.8|4770.6|4720.6|4789.2|4739.2|4770|4720|0
1582922700000|2020-02-28 20:45:00|4770.7|4720.7|4796.4|4746.4|4797.8|4747.8|4770.7|4720.7|0
1582923000000|2020-02-28 20:50:00|4796.3|4746.3|4804|4754|4804|4754|4790.5|4740.5|0
1582923300000|2020-02-28 20:55:00|4803.9|4753.9|4838.6|4788.6|4846.3|4796.3|4803.9|4753.9|0
1582923600000|2020-02-28 21:00:00|4838.7|4788.7|4867.1|4817.1|4872.3|4822.3|4838.7|4788.7|0
1582923900000|2020-02-28 21:05:00|4867.5|4817.5|4873.6|4823.6|4888.3|4838.3|4863.8|4813.8|0
1582924200000|2020-02-28 21:10:00|4873.3|4823.3|4862.4|4812.4|4876|4826|4852.8|4802.8|0
1582924500000|2020-02-28 21:15:00|4862.6|4812.6|4861.3|4811.3|4862.6|4812.6|4858.9|4808.9|0
1582924800000|2020-02-28 21:20:00|4861.4|4811.4|4861.1|4811.1|4861.8|4811.8|4859.4|4809.4|0
1582925100000|2020-02-28 21:25:00|4861.5|4811.5|4862.6|4812.6|4864|4814|4861|4811|0
1582925400000|2020-02-28 21:30:00|4862.7|4812.7|4888.5|4838.5|4888.5|4838.5|4862.7|4812.7|0
1582925700000|2020-02-28 21:35:00|4888.4|4838.4|4885.2|4835.2|4897.7|4847.7|4881.9|4831.9|0
1582926000000|2020-02-28 21:40:00|4885.6|4835.6|4894|4844|4895.8|4845.8|4883|4833|0
1582926300000|2020-02-28 21:45:00|4894.3|4844.3|4892.9|4842.9|4894.7|4844.7|4888.5|4838.5|0
1582926600000|2020-02-28 21:50:00|4893|4843|4893.2|4843.2|4900.2|4850.2|4891.4|4841.4|0
1582926900000|2020-02-28 21:55:00|4893.3|4843.3|4889.7|4839.7|4895.8|4845.8|4886.6|4836.6|0
1583103600000|2020-03-01 23:00:00|4636.3|4586.3|4645.7|4595.7|4653.3|4603.3|4631.7|4581.7|0
1583103900000|2020-03-01 23:05:00|4645.9|4595.9|4661.8|4611.8|4661.8|4611.8|4638.7|4588.7|0
1583104200000|2020-03-01 23:10:00|4661.7|4611.7|4662.2|4612.2|4665.5|4615.5|4649.8|4599.8|0
1583104500000|2020-03-01 23:15:00|4661.8|4611.8|4669.3|4619.3|4681.7|4631.7|4661|4611|0
1583104800000|2020-03-01 23:20:00|4669.1|4619.1|4665.5|4615.5|4671.8|4621.8|4663.9|4613.9|0
1583105100000|2020-03-01 23:25:00|4665.4|4615.4|4667.9|4617.9|4671.8|4621.8|4662.2|4612.2|0
1583105400000|2020-03-01 23:30:00|4668|4618|4655.7|4605.7|4671.7|4621.7|4655|4605|0
1583105700000|2020-03-01 23:35:00|4655|4605|4663.5|4613.5|4666.4|4616.4|4648.8|4598.8|0
1583106000000|2020-03-01 23:40:00|4663.4|4613.4|4669.2|4619.2|4670.8|4620.8|4662.4|4612.4|0
1583106300000|2020-03-01 23:45:00|4669.3|4619.3|4660.8|4610.8|4671.7|4621.7|4659.2|4609.2|0
1583106600000|2020-03-01 23:50:00|4660.1|4610.1|4667.7|4617.7|4668.6|4618.6|4657.2|4607.2|0
1583106900000|2020-03-01 23:55:00|4667.5|4617.5|4667.4|4617.4|4671.7|4621.7|4664.9|4614.9|0
1583107200000|2020-03-02 00:00:00|4667.7|4617.7|4680.3|4630.3|4682.7|4632.7|4663.7|4613.7|0
1583107500000|2020-03-02 00:05:00|4680.4|4630.4|4679.5|4629.5|4686.1|4636.1|4675.8|4625.8|0
1583107800000|2020-03-02 00:10:00|4679.9|4629.9|4669.4|4619.4|4680.1|4630.1|4668.6|4618.6|0
1583108100000|2020-03-02 00:15:00|4669.3|4619.3|4735.8|4685.8|4740.6|4690.6|4666.9|4616.9|0
1583108400000|2020-03-02 00:20:00|4736.6|4686.6|4737.7|4687.7|4740.6|4690.6|4733.6|4683.6|0
1583108700000|2020-03-02 00:25:00|4737.2|4687.2|4733.6|4683.6|4737.2|4687.2|4731|4681|0
1583109000000|2020-03-02 00:30:00|4734.1|4684.1|4735|4685|4737.8|4687.8|4732.2|4682.2|0
1583109300000|2020-03-02 00:35:00|4734.9|4684.9|4729.5|4679.5|4737.7|4687.7|4728.1|4678.1|0
1583109600000|2020-03-02 00:40:00|4730|4680|4728.1|4678.1|4732.2|4682.2|4724.4|4674.4|0
1583109900000|2020-03-02 00:45:00|4728|4678|4733.6|4683.6|4736.2|4686.2|4723.3|4673.3|0
1583110200000|2020-03-02 00:50:00|4733.7|4683.7|4729.2|4679.2|4733.7|4683.7|4727|4677|0
1583110500000|2020-03-02 00:55:00|4729.3|4679.3|4731.2|4681.2|4733.8|4683.8|4724.2|4674.2|0
1583110800000|2020-03-02 01:00:00|4731.1|4681.1|4736.2|4686.2|4739.5|4689.5|4729.5|4679.5|0
1583111100000|2020-03-02 01:05:00|4736.6|4686.6|4742.1|4692.1|4742.1|4692.1|4729.8|4679.8|0
1583111400000|2020-03-02 01:10:00|4742.2|4692.2|4739.3|4689.3|4746.2|4696.2|4738|4688|0
1583111700000|2020-03-02 01:15:00|4738.9|4688.9|4744.8|4694.8|4744.8|4694.8|4737.9|4687.9|0
1583112000000|2020-03-02 01:20:00|4744.7|4694.7|4754.3|4704.3|4755.7|4705.7|4742|4692|0
1583112300000|2020-03-02 01:25:00|4754.4|4704.4|4767.8|4717.8|4767.8|4717.8|4754.4|4704.4|0
1583112600000|2020-03-02 01:30:00|4767.7|4717.7|4795.3|4745.3|4800.1|4750.1|4765.1|4715.1|0
1583112900000|2020-03-02 01:35:00|4795.8|4745.8|4788.4|4738.4|4797.9|4747.9|4781.6|4731.6|0
1583113200000|2020-03-02 01:40:00|4788.5|4738.5|4792.6|4742.6|4800.8|4750.8|4788.5|4738.5|0
1583113500000|2020-03-02 01:45:00|4792.8|4742.8|4784.4|4734.4|4795.3|4745.3|4783|4733|0
1583113800000|2020-03-02 01:50:00|4784.3|4734.3|4787|4737|4793.9|4743.9|4780.1|4730.1|0
1583114100000|2020-03-02 01:55:00|4786.7|4736.7|4774.8|4724.8|4787|4737|4770.1|4720.1|0
1583114400000|2020-03-02 02:00:00|4774.7|4724.7|4778.1|4728.1|4781.5|4731.5|4769.3|4719.3|0
1583114700000|2020-03-02 02:05:00|4778.2|4728.2|4784.4|4734.4|4785.8|4735.8|4777.5|4727.5|0
1583115000000|2020-03-02 02:10:00|4784.5|4734.5|4790|4740|4795.3|4745.3|4780.4|4730.4|0
1583115300000|2020-03-02 02:15:00|4789.9|4739.9|4798|4748|4799.4|4749.4|4788.5|4738.5|0
1583115600000|2020-03-02 02:20:00|4797.9|4747.9|4802.2|4752.2|4804.9|4754.9|4790.9|4740.9|0
1583115900000|2020-03-02 02:25:00|4802.3|4752.3|4802.1|4752.1|4807.7|4757.7|4798.1|4748.1|0
1583116200000|2020-03-02 02:30:00|4801.9|4751.9|4806.1|4756.1|4807.5|4757.5|4793.9|4743.9|0
1583116500000|2020-03-02 02:35:00|4806|4756|4811.5|4761.5|4819.7|4769.7|4804.8|4754.8|0
1583116800000|2020-03-02 02:40:00|4812|4762|4817|4767|4819.7|4769.7|4810.2|4760.2|0
1583117100000|2020-03-02 02:45:00|4817.5|4767.5|4829.4|4779.4|4830.6|4780.6|4817.5|4767.5|0
1583117400000|2020-03-02 02:50:00|4829.9|4779.9|4825.3|4775.3|4830.7|4780.7|4818.5|4768.5|0
1583117700000|2020-03-02 02:55:00|4825.5|4775.5|4819.8|4769.8|4828|4778|4819.8|4769.8|0
1583118000000|2020-03-02 03:00:00|4819.9|4769.9|4819.2|4769.2|4822.5|4772.5|4814.5|4764.5|0
1583118300000|2020-03-02 03:05:00|4819.5|4769.5|4824.7|4774.7|4830.7|4780.7|4819.2|4769.2|0
1583118600000|2020-03-02 03:10:00|4824.3|4774.3|4811.7|4761.7|4826.6|4776.6|4811.7|4761.7|0
1583118900000|2020-03-02 03:15:00|4811.9|4761.9|4811.5|4761.5|4814.4|4764.4|4804.7|4754.7|0
1583119200000|2020-03-02 03:20:00|4811.4|4761.4|4815.6|4765.6|4818.5|4768.5|4808.7|4758.7|0
1583119500000|2020-03-02 03:25:00|4816.1|4766.1|4823.7|4773.7|4826.4|4776.4|4816.1|4766.1|0
1583119800000|2020-03-02 03:30:00|4823.8|4773.8|4819.7|4769.7|4825.1|4775.1|4815|4765|0
1583120100000|2020-03-02 03:35:00|4819.2|4769.2|4824.5|4774.5|4829.3|4779.3|4818.3|4768.3|0
1583120400000|2020-03-02 03:40:00|4824.7|4774.7|4818.3|4768.3|4829.3|4779.3|4815.7|4765.7|0
1583120700000|2020-03-02 03:45:00|4818.5|4768.5|4814.2|4764.2|4819.7|4769.7|4808.7|4758.7|0
1583121000000|2020-03-02 03:50:00|4814.3|4764.3|4807.8|4757.8|4819.7|4769.7|4807.5|4757.5|0
1583121300000|2020-03-02 03:55:00|4808.2|4758.2|4813.5|4763.5|4817.5|4767.5|4806.8|4756.8|0
1583121600000|2020-03-02 04:00:00|4813.3|4763.3|4803.4|4753.4|4813.3|4763.3|4799.6|4749.6|0
1583121900000|2020-03-02 04:05:00|4803.6|4753.6|4807.5|4757.5|4810.7|4760.7|4803.3|4753.3|0
1583122200000|2020-03-02 04:10:00|4807.6|4757.6|4813.6|4763.6|4814.3|4764.3|4806.2|4756.2|0
1583122500000|2020-03-02 04:15:00|4813.5|4763.5|4812.8|4762.8|4814.2|4764.2|4810.1|4760.1|0
1583122800000|2020-03-02 04:20:00|4813.1|4763.1|4814.4|4764.4|4818.9|4768.9|4811.3|4761.3|0
1583123100000|2020-03-02 04:25:00|4814.3|4764.3|4810.1|4760.1|4815.8|4765.8|4808.7|4758.7|0
1583123400000|2020-03-02 04:30:00|4810.2|4760.2|4808.1|4758.1|4811.6|4761.6|4805.9|4755.9|0
1583123700000|2020-03-02 04:35:00|4807.9|4757.9|4796.3|4746.3|4807.9|4757.9|4794.9|4744.9|0
1583124000000|2020-03-02 04:40:00|4796.4|4746.4|4800.3|4750.3|4807.1|4757.1|4796.3|4746.3|0
1583124300000|2020-03-02 04:45:00|4800.5|4750.5|4801.1|4751.1|4803|4753|4796.2|4746.2|0
1583124600000|2020-03-02 04:50:00|4800.8|4750.8|4812.6|4762.6|4812.6|4762.6|4800.4|4750.4|0
1583124900000|2020-03-02 04:55:00|4812.5|4762.5|4809.8|4759.8|4812.6|4762.6|4805.8|4755.8|0
1583125200000|2020-03-02 05:00:00|4809.6|4759.6|4813.9|4763.9|4818|4768|4805.8|4755.8|0
1583125500000|2020-03-02 05:05:00|4813.6|4763.6|4809.7|4759.7|4817.9|4767.9|4805.7|4755.7|0
1583125800000|2020-03-02 05:10:00|4809.8|4759.8|4812.4|4762.4|4815.2|4765.2|4807|4757|0
1583126100000|2020-03-02 05:15:00|4812.5|4762.5|4807.7|4757.7|4813.8|4763.8|4806.4|4756.4|0
1583126400000|2020-03-02 05:20:00|4807.1|4757.1|4815.2|4765.2|4815.2|4765.2|4807|4757|0
1583126700000|2020-03-02 05:25:00|4815.1|4765.1|4820.7|4770.7|4822|4772|4813.2|4763.2|0
1583127000000|2020-03-02 05:30:00|4820.9|4770.9|4818.1|4768.1|4822|4772|4815.2|4765.2|0
1583127300000|2020-03-02 05:35:00|4817.6|4767.6|4812.8|4762.8|4818.1|4768.1|4811.4|4761.4|0
1583127600000|2020-03-02 05:40:00|4812.7|4762.7|4811.3|4761.3|4815.5|4765.5|4808.7|4758.7|0
1583127900000|2020-03-02 05:45:00|4810.6|4760.6|4808.7|4758.7|4812.7|4762.7|4805.9|4755.9|0
1583128200000|2020-03-02 05:50:00|4808.5|4758.5|4813.4|4763.4|4814.2|4764.2|4807.3|4757.3|0
1583128500000|2020-03-02 05:55:00|4813.2|4763.2|4814.8|4764.8|4815.5|4765.5|4810.1|4760.1|0
1583128800000|2020-03-02 06:00:00|4814.7|4764.7|4799.7|4749.7|4814.8|4764.8|4796.5|4746.5|0
1583129100000|2020-03-02 06:05:00|4799.5|4749.5|4797.2|4747.2|4804.7|4754.7|4796.5|4746.5|0
1583129400000|2020-03-02 06:10:00|4797.5|4747.5|4799.2|4749.2|4799.3|4749.3|4792.6|4742.6|0
1583129700000|2020-03-02 06:15:00|4799.1|4749.1|4800.6|4750.6|4805.9|4755.9|4795.2|4745.2|0
1583130000000|2020-03-02 06:20:00|4800.5|4750.5|4799.3|4749.3|4802|4752|4796.6|4746.6|0
1583130300000|2020-03-02 06:25:00|4798.9|4748.9|4802.2|4752.2|4802.2|4752.2|4796.6|4746.6|0
1583130600000|2020-03-02 06:30:00|4802.1|4752.1|4802.1|4752.1|4802.2|4752.2|4799.4|4749.4|0
1583130900000|2020-03-02 06:35:00|4802|4752|4803.4|4753.4|4804.7|4754.7|4800.6|4750.6|0
1583131200000|2020-03-02 06:40:00|4803.6|4753.6|4804.6|4754.6|4808.6|4758.6|4803.3|4753.3|0
1583131500000|2020-03-02 06:45:00|4804.5|4754.5|4807.2|4757.2|4807.2|4757.2|4803.2|4753.2|0
1583131800000|2020-03-02 06:50:00|4807|4757|4805.7|4755.7|4812.5|4762.5|4805|4755|0
1583132100000|2020-03-02 06:55:00|4805.6|4755.6|4817.7|4767.7|4817.7|4767.7|4804.3|4754.3|0
1583132400000|2020-03-02 07:00:00|4816.8|4766.8|4832.5|4782.5|4832.5|4782.5|4808.5|4758.5|0
1583132700000|2020-03-02 07:05:00|4832.1|4782.1|4836.5|4786.5|4840|4790|4825.7|4775.7|0
1583133000000|2020-03-02 07:10:00|4837|4787|4824.5|4774.5|4840.6|4790.6|4824.5|4774.5|0
1583133300000|2020-03-02 07:15:00|4825|4775|4815.3|4765.3|4825.9|4775.9|4812.6|4762.6|0
1583133600000|2020-03-02 07:20:00|4815.7|4765.7|4806.4|4756.4|4816.6|4766.6|4804.5|4754.5|0
1583133900000|2020-03-02 07:25:00|4806.5|4756.5|4815.5|4765.5|4818|4768|4806|4756|0
1583134200000|2020-03-02 07:30:00|4815.9|4765.9|4819.6|4769.6|4823.6|4773.6|4814.1|4764.1|0
1583134500000|2020-03-02 07:35:00|4819.5|4769.5|4829.1|4779.1|4829.2|4779.2|4815.6|4765.6|0
1583134800000|2020-03-02 07:40:00|4829.2|4779.2|4832|4782|4834.6|4784.6|4827.7|4777.7|0
1583135100000|2020-03-02 07:45:00|4833|4783|4855.2|4805.2|4856.5|4806.5|4833|4783|0
1583135400000|2020-03-02 07:50:00|4855.3|4805.3|4864.7|4814.7|4874|4824|4853.8|4803.8|0
1583135700000|2020-03-02 07:55:00|4864.3|4814.3|4866.1|4816.1|4872.7|4822.7|4859.5|4809.5|0
1583136000000|2020-03-02 08:00:00|4865.6|4815.6|4837.3|4787.3|4865.6|4815.6|4825.3|4775.3|0
1583136300000|2020-03-02 08:05:00|4836.9|4786.9|4900.3|4880.3|4900.5|4880.5|4834.7|4784.7|0
1583136600000|2020-03-02 08:10:00|4900.4|4880.4|4896.2|4876.2|4909.2|4889.2|4895.7|4875.7|0
1583136900000|2020-03-02 08:15:00|4896.4|4876.4|4892.4|4872.4|4899|4879|4889.6|4869.6|0
1583137200000|2020-03-02 08:20:00|4892.7|4872.7|4874.7|4854.7|4895.2|4875.2|4874.7|4854.7|0
1583137500000|2020-03-02 08:25:00|4875|4855|4870.4|4850.4|4878.6|4858.6|4868.5|4848.5|0
1583137800000|2020-03-02 08:30:00|4870|4850|4887.3|4867.3|4887.3|4867.3|4868.6|4848.6|0
1583138100000|2020-03-02 08:35:00|4887.1|4867.1|4888.6|4868.6|4904.7|4884.7|4885.7|4865.7|0
1583138400000|2020-03-02 08:40:00|4888.7|4868.7|4877.8|4857.8|4895|4875|4877.8|4857.8|0
1583138700000|2020-03-02 08:45:00|4877.5|4857.5|4865.1|4845.1|4878.5|4858.5|4863.7|4843.7|0
1583139000000|2020-03-02 08:50:00|4864.6|4844.6|4858.5|4838.5|4867.5|4847.5|4857.6|4837.6|0
1583139300000|2020-03-02 08:55:00|4858.8|4838.8|4853.2|4833.2|4863.6|4843.6|4853.1|4833.1|0
1583139600000|2020-03-02 09:00:00|4852.8|4832.8|4858.7|4838.7|4858.7|4838.7|4851.9|4831.9|0
1583139900000|2020-03-02 09:05:00|4860|4840|4856.4|4836.4|4869.3|4849.3|4856.4|4836.4|0
1583140200000|2020-03-02 09:10:00|4856.3|4836.3|4853.9|4833.9|4860.7|4840.7|4849.5|4829.5|0
1583140500000|2020-03-02 09:15:00|4854.1|4834.1|4853.3|4833.3|4855|4835|4846.4|4826.4|0
1583140800000|2020-03-02 09:20:00|4853.6|4833.6|4870.8|4850.8|4872.4|4852.4|4853.6|4833.6|0
1583141100000|2020-03-02 09:25:00|4870.5|4850.5|4856.2|4836.2|4870.5|4850.5|4854.7|4834.7|0
1583141400000|2020-03-02 09:30:00|4856.8|4836.8|4845|4825|4859.3|4839.3|4845|4825|0
1583141700000|2020-03-02 09:35:00|4844.2|4824.2|4829.8|4809.8|4844.5|4824.5|4829.7|4809.7|0
1583142000000|2020-03-02 09:40:00|4828.6|4808.6|4808.1|4788.1|4828.7|4808.7|4808.1|4788.1|0
1583142300000|2020-03-02 09:45:00|4808.4|4788.4|4814.3|4794.3|4816.3|4796.3|4803.7|4783.7|0
1583142600000|2020-03-02 09:50:00|4814.2|4794.2|4806.8|4786.8|4817.7|4797.7|4806.1|4786.1|0
1583142900000|2020-03-02 09:55:00|4808.5|4788.5|4824|4804|4824|4804|4806.8|4786.8|0
1583143200000|2020-03-02 10:00:00|4824.1|4804.1|4812.9|4792.9|4824.1|4804.1|4812.5|4792.5|0
1583143500000|2020-03-02 10:05:00|4813|4793|4808.9|4788.9|4813.7|4793.7|4808.2|4788.2|0
1583143800000|2020-03-02 10:10:00|4809|4789|4802|4782|4809|4789|4799.4|4779.4|0
1583144100000|2020-03-02 10:15:00|4801.7|4781.7|4816.6|4796.6|4817.1|4797.1|4801.6|4781.6|0
1583144400000|2020-03-02 10:20:00|4816.7|4796.7|4817.1|4797.1|4823.8|4803.8|4816.7|4796.7|0
1583144700000|2020-03-02 10:25:00|4817|4797|4832.5|4812.5|4832.5|4812.5|4816.2|4796.2|0
1583145000000|2020-03-02 10:30:00|4832.3|4812.3|4833.3|4813.3|4843|4823|4832.3|4812.3|0
1583145300000|2020-03-02 10:35:00|4833.2|4813.2|4829.2|4809.2|4834.6|4814.6|4828.8|4808.8|0
1583145600000|2020-03-02 10:40:00|4829.3|4809.3|4815.9|4795.9|4829.3|4809.3|4815.9|4795.9|0
1583145900000|2020-03-02 10:45:00|4815.8|4795.8|4809|4789|4820.6|4800.6|4808.9|4788.9|0
1583146200000|2020-03-02 10:50:00|4809.3|4789.3|4810.3|4790.3|4811.9|4791.9|4806.8|4786.8|0
1583146500000|2020-03-02 10:55:00|4810.2|4790.2|4805.7|4785.7|4810.3|4790.3|4804.9|4784.9|0
1583146800000|2020-03-02 11:00:00|4805|4785|4798.4|4778.4|4808.4|4788.4|4798.1|4778.1|0
1583147100000|2020-03-02 11:05:00|4798.2|4778.2|4792.1|4772.1|4800.9|4780.9|4792.1|4772.1|0
1583147400000|2020-03-02 11:10:00|4791.8|4771.8|4778.4|4758.4|4791.8|4771.8|4778.4|4758.4|0
1583147700000|2020-03-02 11:15:00|4777.8|4757.8|4783.5|4763.5|4783.5|4763.5|4773.3|4753.3|0
1583148000000|2020-03-02 11:20:00|4783.9|4763.9|4774.6|4754.6|4785.8|4765.8|4774|4754|0
1583148300000|2020-03-02 11:25:00|4774.5|4754.5|4760.4|4740.4|4774.7|4754.7|4760.4|4740.4|0
1583148600000|2020-03-02 11:30:00|4760.7|4740.7|4758.8|4738.8|4764.4|4744.4|4758.6|4738.6|0
1583148900000|2020-03-02 11:35:00|4759.2|4739.2|4756|4736|4759.5|4739.5|4755.5|4735.5|0
1583149200000|2020-03-02 11:40:00|4756.1|4736.1|4735.5|4715.5|4756.1|4736.1|4731.1|4711.1|0
1583149500000|2020-03-02 11:45:00|4735.6|4715.6|4756.7|4736.7|4758.1|4738.1|4734.9|4714.9|0
1583149800000|2020-03-02 11:50:00|4757.1|4737.1|4741.5|4721.5|4757.7|4737.7|4740.5|4720.5|0
1583150100000|2020-03-02 11:55:00|4741.1|4721.1|4720.3|4700.3|4744.1|4724.1|4716.7|4696.7|0
1583150400000|2020-03-02 12:00:00|4721.8|4701.8|4733|4713|4742|4722|4721.2|4701.2|0
1583150700000|2020-03-02 12:05:00|4733.4|4713.4|4743.6|4723.6|4745.5|4725.5|4731.7|4711.7|0
1583151000000|2020-03-02 12:10:00|4742.8|4722.8|4732.9|4712.9|4743.2|4723.2|4731.7|4711.7|0
1583151300000|2020-03-02 12:15:00|4733|4713|4726.1|4706.1|4738.3|4718.3|4726.1|4706.1|0
1583151600000|2020-03-02 12:20:00|4725.8|4705.8|4735.4|4715.4|4735.8|4715.8|4725|4705|0
1583151900000|2020-03-02 12:25:00|4735.5|4715.5|4754.7|4734.7|4754.9|4734.9|4735.5|4715.5|0
1583152200000|2020-03-02 12:30:00|4754.6|4734.6|4745|4725|4755.1|4735.1|4745|4725|0
1583152500000|2020-03-02 12:35:00|4744.9|4724.9|4752|4732|4763.2|4743.2|4744.6|4724.6|0
1583152800000|2020-03-02 12:40:00|4752.5|4732.5|4752.4|4732.4|4757.4|4737.4|4750.9|4730.9|0
1583153100000|2020-03-02 12:45:00|4752|4732|4756.3|4736.3|4759.9|4739.9|4750.4|4730.4|0
1583153400000|2020-03-02 12:50:00|4756|4736|4756.6|4736.6|4759.1|4739.1|4754.9|4734.9|0
1583153700000|2020-03-02 12:55:00|4757.6|4737.6|4781.2|4761.2|4783.5|4763.5|4757.4|4737.4|0
1583154000000|2020-03-02 13:00:00|4782|4762|4782.3|4762.3|4782.3|4762.3|4776.5|4756.5|0
1583154300000|2020-03-02 13:05:00|4782.2|4762.2|4778.7|4758.7|4783.8|4763.8|4778.3|4758.3|0
1583154600000|2020-03-02 13:10:00|4778.9|4758.9|4786.6|4766.6|4786.9|4766.9|4776.7|4756.7|0
1583154900000|2020-03-02 13:15:00|4786.7|4766.7|4785.4|4765.4|4790.4|4770.4|4783.5|4763.5|0
1583155200000|2020-03-02 13:20:00|4785.2|4765.2|4768.4|4748.4|4785.2|4765.2|4767.5|4747.5|0
1583155500000|2020-03-02 13:25:00|4768.3|4748.3|4766.6|4746.6|4768.3|4748.3|4760.9|4740.9|0
1583155800000|2020-03-02 13:30:00|4766.3|4746.3|4767.2|4747.2|4767.6|4747.6|4762.1|4742.1|0
1583156100000|2020-03-02 13:35:00|4767.3|4747.3|4770.4|4750.4|4773|4753|4767|4747|0
1583156400000|2020-03-02 13:40:00|4770.6|4750.6|4762.7|4742.7|4773.1|4753.1|4762.5|4742.5|0
1583156700000|2020-03-02 13:45:00|4762.6|4742.6|4769.4|4749.4|4769.8|4749.8|4762.6|4742.6|0
1583157000000|2020-03-02 13:50:00|4770|4750|4789.1|4769.1|4789.1|4769.1|4770|4750|0
1583157300000|2020-03-02 13:55:00|4789.2|4769.2|4804.8|4784.8|4806.9|4786.9|4789.2|4769.2|0
1583157600000|2020-03-02 14:00:00|4805.2|4785.2|4802.9|4782.9|4810.6|4790.6|4802.6|4782.6|0
1583157900000|2020-03-02 14:05:00|4802.8|4782.8|4808.4|4788.4|4808.8|4788.8|4802.8|4782.8|0
1583158200000|2020-03-02 14:10:00|4808.3|4788.3|4806.5|4786.5|4809.1|4789.1|4802.9|4782.9|0
1583158500000|2020-03-02 14:15:00|4806.4|4786.4|4806.9|4786.9|4807.6|4787.6|4796.3|4776.3|0
1583158800000|2020-03-02 14:20:00|4806.4|4786.4|4811|4791|4811.2|4791.2|4806.4|4786.4|0
1583159100000|2020-03-02 14:25:00|4811.1|4791.1|4819.1|4799.1|4819.6|4799.6|4811.1|4791.1|0
1583159400000|2020-03-02 14:30:00|4819.7|4799.7|4805.9|4785.9|4820.3|4800.3|4804.5|4784.5|0
1583159700000|2020-03-02 14:35:00|4805.1|4785.1|4793.5|4773.5|4805.2|4785.2|4791.2|4771.2|0
1583160000000|2020-03-02 14:40:00|4792.4|4772.4|4802.1|4782.1|4805.4|4785.4|4792.4|4772.4|0
1583160300000|2020-03-02 14:45:00|4802.2|4782.2|4804.3|4784.3|4816.2|4796.2|4801.9|4781.9|0
1583160600000|2020-03-02 14:50:00|4804|4784|4811.2|4791.2|4811.8|4791.8|4794.2|4774.2|0
1583160900000|2020-03-02 14:55:00|4811.6|4791.6|4797.5|4777.5|4813.7|4793.7|4797.5|4777.5|0
1583161200000|2020-03-02 15:00:00|4797.1|4777.1|4787.8|4767.8|4798.5|4778.5|4787.4|4767.4|0
1583161500000|2020-03-02 15:05:00|4788|4768|4787.4|4767.4|4789.2|4769.2|4777.8|4757.8|0
1583161800000|2020-03-02 15:10:00|4787.2|4767.2|4800.8|4780.8|4801.6|4781.6|4786.4|4766.4|0
1583162100000|2020-03-02 15:15:00|4801.6|4781.6|4799.4|4779.4|4805.9|4785.9|4793.3|4773.3|0
1583162400000|2020-03-02 15:20:00|4799.3|4779.3|4787.7|4767.7|4799.5|4779.5|4786.6|4766.6|0
1583162700000|2020-03-02 15:25:00|4788|4768|4798.5|4778.5|4800.5|4780.5|4786.7|4766.7|0
1583163000000|2020-03-02 15:30:00|4798.6|4778.6|4785.9|4765.9|4800.4|4780.4|4783.6|4763.6|0
1583163300000|2020-03-02 15:35:00|4785.5|4765.5|4802.4|4782.4|4803.5|4783.5|4785.5|4765.5|0
1583163600000|2020-03-02 15:40:00|4802.6|4782.6|4801.9|4781.9|4803.6|4783.6|4795.4|4775.4|0
1583163900000|2020-03-02 15:45:00|4802.1|4782.1|4814.7|4794.7|4815|4795|4802|4782|0
1583164200000|2020-03-02 15:50:00|4814.8|4794.8|4825.9|4805.9|4829.5|4809.5|4814.1|4794.1|0
1583164500000|2020-03-02 15:55:00|4826|4806|4816.2|4796.2|4830.2|4810.2|4815.5|4795.5|0
1583164800000|2020-03-02 16:00:00|4816.3|4796.3|4830.6|4810.6|4831|4811|4815.6|4795.6|0
1583165100000|2020-03-02 16:05:00|4829.7|4809.7|4819.5|4799.5|4829.7|4809.7|4818.2|4798.2|0
1583165400000|2020-03-02 16:10:00|4819.8|4799.8|4841.8|4821.8|4842.4|4822.4|4818.9|4798.9|0
1583165700000|2020-03-02 16:15:00|4841.9|4821.9|4833.5|4813.5|4846|4826|4833.5|4813.5|0
1583166000000|2020-03-02 16:20:00|4833.4|4813.4|4830.6|4810.6|4835.9|4815.9|4830.4|4810.4|0
1583166300000|2020-03-02 16:25:00|4830.5|4810.5|4833.9|4813.9|4839.1|4819.1|4830.5|4810.5|0
1583166600000|2020-03-02 16:30:00|4843.7|4793.7|4840|4790|4854.6|4804.6|4834.5|4784.5|0
1583166900000|2020-03-02 16:35:00|4841.4|4791.4|4858.9|4808.9|4861.7|4811.7|4834.2|4784.2|0
1583167200000|2020-03-02 16:40:00|4859|4809|4848.3|4798.3|4859|4809|4840|4790|0
1583167500000|2020-03-02 16:45:00|4848.4|4798.4|4847|4797|4849.7|4799.7|4841.9|4791.9|0
1583167800000|2020-03-02 16:50:00|4846.5|4796.5|4859.6|4809.6|4861.1|4811.1|4844.3|4794.3|0
1583168100000|2020-03-02 16:55:00|4860.1|4810.1|4861.1|4811.1|4865.1|4815.1|4859.2|4809.2|0
1583168400000|2020-03-02 17:00:00|4861.2|4811.2|4865.9|4815.9|4869.2|4819.2|4860.7|4810.7|0
1583168700000|2020-03-02 17:05:00|4865.1|4815.1|4853|4803|4869.2|4819.2|4853|4803|0
1583169000000|2020-03-02 17:10:00|4853.1|4803.1|4848.8|4798.8|4855.8|4805.8|4845.9|4795.9|0
1583169300000|2020-03-02 17:15:00|4848.9|4798.9|4844.4|4794.4|4850.2|4800.2|4840.2|4790.2|0
1583169600000|2020-03-02 17:20:00|4844.9|4794.9|4838.6|4788.6|4846.8|4796.8|4836.6|4786.6|0
1583169900000|2020-03-02 17:25:00|4838.5|4788.5|4847|4797|4848.4|4798.4|4837.2|4787.2|0
1583170200000|2020-03-02 17:30:00|4846.9|4796.9|4850.1|4800.1|4852.9|4802.9|4845.7|4795.7|0
1583170500000|2020-03-02 17:35:00|4850.3|4800.3|4858.3|4808.3|4858.5|4808.5|4850.3|4800.3|0
1583170800000|2020-03-02 17:40:00|4858.4|4808.4|4852.7|4802.7|4861.2|4811.2|4848.5|4798.5|0
1583171100000|2020-03-02 17:45:00|4852.8|4802.8|4855.7|4805.7|4861|4811|4852.8|4802.8|0
1583171400000|2020-03-02 17:50:00|4855.9|4805.9|4858.6|4808.6|4860|4810|4850.1|4800.1|0
1583171700000|2020-03-02 17:55:00|4859.1|4809.1|4858.6|4808.6|4862.7|4812.7|4855.6|4805.6|0
1583172000000|2020-03-02 18:00:00|4858.7|4808.7|4861.3|4811.3|4861.5|4811.5|4854.3|4804.3|0
1583172300000|2020-03-02 18:05:00|4860.8|4810.8|4850|4800|4860.8|4810.8|4847.4|4797.4|0
1583172600000|2020-03-02 18:10:00|4850.1|4800.1|4853.9|4803.9|4856.6|4806.6|4848.9|4798.9|0
1583172900000|2020-03-02 18:15:00|4854|4804|4844.4|4794.4|4855.4|4805.4|4843.8|4793.8|0
1583173200000|2020-03-02 18:20:00|4845.3|4795.3|4843.8|4793.8|4848.1|4798.1|4841.1|4791.1|0
1583173500000|2020-03-02 18:25:00|4843.9|4793.9|4837.9|4787.9|4845.3|4795.3|4832.6|4782.6|0
1583173800000|2020-03-02 18:30:00|4838.3|4788.3|4838.4|4788.4|4841.2|4791.2|4832.6|4782.6|0
1583174100000|2020-03-02 18:35:00|4838.3|4788.3|4851|4801|4851.1|4801.1|4837|4787|0
1583174400000|2020-03-02 18:40:00|4850.8|4800.8|4853.8|4803.8|4855.1|4805.1|4848.1|4798.1|0
1583174700000|2020-03-02 18:45:00|4853.3|4803.3|4847.9|4797.9|4855.3|4805.3|4843.7|4793.7|0
1583175000000|2020-03-02 18:50:00|4847.8|4797.8|4840.8|4790.8|4852.2|4802.2|4839.4|4789.4|0
1583175300000|2020-03-02 18:55:00|4841.3|4791.3|4856.3|4806.3|4856.4|4806.4|4841.3|4791.3|0
1583175600000|2020-03-02 19:00:00|4855.8|4805.8|4859.1|4809.1|4859.4|4809.4|4854.1|4804.1|0
1583175900000|2020-03-02 19:05:00|4858.6|4808.6|4860.9|4810.9|4861|4811|4852.1|4802.1|0
1583176200000|2020-03-02 19:10:00|4861|4811|4859.6|4809.6|4862.2|4812.2|4856.5|4806.5|0
1583176500000|2020-03-02 19:15:00|4859.5|4809.5|4852.4|4802.4|4859.6|4809.6|4851|4801|0
1583176800000|2020-03-02 19:20:00|4852.5|4802.5|4848.1|4798.1|4855.3|4805.3|4848|4798|0
1583177100000|2020-03-02 19:25:00|4848|4798|4845|4795|4853.7|4803.7|4844.5|4794.5|0
1583177400000|2020-03-02 19:30:00|4845.1|4795.1|4840.4|4790.4|4848|4798|4840.3|4790.3|0
1583177700000|2020-03-02 19:35:00|4839.5|4789.5|4825.6|4775.6|4840.9|4790.9|4825.6|4775.6|0
1583178000000|2020-03-02 19:40:00|4825.1|4775.1|4812|4762|4825.6|4775.6|4808.9|4758.9|0
1583178300000|2020-03-02 19:45:00|4811.9|4761.9|4820.7|4770.7|4823.4|4773.4|4807.7|4757.7|0
1583178600000|2020-03-02 19:50:00|4820.6|4770.6|4826.5|4776.5|4826.5|4776.5|4812.2|4762.2|0
1583178900000|2020-03-02 19:55:00|4826.4|4776.4|4813.7|4763.7|4827.9|4777.9|4810.9|4760.9|0
1583179200000|2020-03-02 20:00:00|4814.2|4764.2|4823.9|4773.9|4826.6|4776.6|4813.6|4763.6|0
1583179500000|2020-03-02 20:05:00|4823.8|4773.8|4831|4781|4835.2|4785.2|4822.5|4772.5|0
1583179800000|2020-03-02 20:10:00|4830.9|4780.9|4833.7|4783.7|4836.5|4786.5|4826.6|4776.6|0
1583180100000|2020-03-02 20:15:00|4833.2|4783.2|4830.9|4780.9|4839.3|4789.3|4829.4|4779.4|0
1583180400000|2020-03-02 20:20:00|4831|4781|4848|4798|4848|4798|4830.9|4780.9|0
1583180700000|2020-03-02 20:25:00|4847.7|4797.7|4846.6|4796.6|4849.4|4799.4|4843.7|4793.7|0
1583181000000|2020-03-02 20:30:00|4846.5|4796.5|4853|4803|4853.6|4803.6|4843.7|4793.7|0
1583181300000|2020-03-02 20:35:00|4852.2|4802.2|4875.3|4825.3|4877.9|4827.9|4852.1|4802.1|0
1583181600000|2020-03-02 20:40:00|4874.8|4824.8|4866.9|4816.9|4878.2|4828.2|4864.6|4814.6|0
1583181900000|2020-03-02 20:45:00|4866.5|4816.5|4893.6|4843.6|4894.9|4844.9|4866.5|4816.5|0
1583182200000|2020-03-02 20:50:00|4893.7|4843.7|4920.2|4870.2|4920.4|4870.4|4893.7|4843.7|0
1583182500000|2020-03-02 20:55:00|4919.4|4869.4|4913.9|4863.9|4920.5|4870.5|4905.2|4855.2|0
1583182800000|2020-03-02 21:00:00|4914.5|4864.5|4915.4|4865.4|4922.7|4872.7|4905.6|4855.6|0
1583183100000|2020-03-02 21:05:00|4915.8|4865.8|4905.6|4855.6|4921.2|4871.2|4904.3|4854.3|0
1583183400000|2020-03-02 21:10:00|4905.9|4855.9|4876.7|4826.7|4906.8|4856.8|4875.1|4825.1|0
1583183700000|2020-03-02 21:15:00|4876.8|4826.8|4881.5|4831.5|4887.2|4837.2|4876.8|4826.8|0
1583184000000|2020-03-02 21:20:00|4881.4|4831.4|4884|4834|4884.7|4834.7|4881|4831|0
1583184300000|2020-03-02 21:25:00|4884.4|4834.4|4884.9|4834.9|4886.2|4836.2|4883.8|4833.8|0
1583184600000|2020-03-02 21:30:00|4885.6|4835.6|4905.8|4855.8|4907.7|4857.7|4883.1|4833.1|0
1583184900000|2020-03-02 21:35:00|4905.7|4855.7|4892.5|4842.5|4905.7|4855.7|4891.6|4841.6|0
1583185200000|2020-03-02 21:40:00|4892.4|4842.4|4894.8|4844.8|4900.3|4850.3|4891.6|4841.6|0
1583185500000|2020-03-02 21:45:00|4894.7|4844.7|4901.9|4851.9|4901.9|4851.9|4894|4844|0
1583185800000|2020-03-02 21:50:00|4902.2|4852.2|4887.4|4837.4|4902.2|4852.2|4881.5|4831.5|0
1583186100000|2020-03-02 21:55:00|4887.7|4837.7|4889.7|4839.7|4890.5|4840.5|4882.6|4832.6|0
1583186400000|2020-03-02 22:00:00|4889.2|4839.2|4887.8|4837.8|4890.1|4840.1|4887.5|4837.5|0
1583186700000|2020-03-02 22:05:00|4887.5|4837.5|4889.6|4839.6|4889.6|4839.6|4887.1|4837.1|0
1583187000000|2020-03-02 22:10:00|4889.7|4839.7|4889.9|4839.9|4889.9|4839.9|4888.7|4838.7|0
1583187300000|2020-03-02 22:15:00|4890|4840|4891.3|4841.3|4892.6|4842.6|4889|4839|0
1583187600000|2020-03-02 22:20:00|4891.6|4841.6|4892.6|4842.6|4893.5|4843.5|4891.2|4841.2|0
1583187900000|2020-03-02 22:25:00|4892|4842|4890.8|4840.8|4892.4|4842.4|4889.5|4839.5|0
1583188200000|2020-03-02 22:30:00|4890.5|4840.5|4893.3|4843.3|4893.9|4843.9|4889|4839|0
1583188500000|2020-03-02 22:35:00|4893.2|4843.2|4894.3|4844.3|4894.7|4844.7|4893.2|4843.2|0
1583188800000|2020-03-02 22:40:00|4894.9|4844.9|4895.1|4845.1|4895.6|4845.6|4894.7|4844.7|0
1583189100000|2020-03-02 22:45:00|4895.5|4845.5|4895.6|4845.6|4896.2|4846.2|4894.3|4844.3|0
1583189400000|2020-03-02 22:50:00|4895.9|4845.9|4899.4|4849.4|4899.4|4849.4|4895.9|4845.9|0
1583189700000|2020-03-02 22:55:00|4899.7|4849.7|4898.4|4848.4|4900.1|4850.1|4895.9|4845.9|0
1583190000000|2020-03-02 23:00:00|4899.1|4849.1|4898.9|4848.9|4907.9|4857.9|4894|4844|0
1583190300000|2020-03-02 23:05:00|4899|4849|4900.2|4850.2|4907.2|4857.2|4893.7|4843.7|0
1583190600000|2020-03-02 23:10:00|4900.4|4850.4|4899.8|4849.8|4905.5|4855.5|4899.5|4849.5|0
1583190900000|2020-03-02 23:15:00|4899.6|4849.6|4900.4|4850.4|4905.1|4855.1|4898.2|4848.2|0
1583191200000|2020-03-02 23:20:00|4900.3|4850.3|4896.1|4846.1|4900.3|4850.3|4890.2|4840.2|0
1583191500000|2020-03-02 23:25:00|4895.7|4845.7|4896.7|4846.7|4899.5|4849.5|4892.9|4842.9|0
1583191800000|2020-03-02 23:30:00|4896.8|4846.8|4892.5|4842.5|4897.7|4847.7|4889.5|4839.5|0
1583192100000|2020-03-02 23:35:00|4892.9|4842.9|4886.7|4836.7|4893.5|4843.5|4885.8|4835.8|0
1583192400000|2020-03-02 23:40:00|4886.6|4836.6|4890.5|4840.5|4892.4|4842.4|4886.4|4836.4|0
1583192700000|2020-03-02 23:45:00|4890.6|4840.6|4896.1|4846.1|4897.2|4847.2|4890.5|4840.5|0
1583193000000|2020-03-02 23:50:00|4895.7|4845.7|4909.4|4859.4|4911|4861|4895.7|4845.7|0
1583193300000|2020-03-02 23:55:00|4909.3|4859.3|4912.1|4862.1|4912.3|4862.3|4904.3|4854.3|0
1583193600000|2020-03-03 00:00:00|4912.2|4862.2|4925.8|4875.8|4928.5|4878.5|4911|4861|0
1583193900000|2020-03-03 00:05:00|4925.1|4875.1|4921.1|4871.1|4929.4|4879.4|4917.6|4867.6|0
1583194200000|2020-03-03 00:10:00|4921.5|4871.5|4910.3|4860.3|4922.7|4872.7|4909.7|4859.7|0
1583194500000|2020-03-03 00:15:00|4910.6|4860.6|4916.3|4866.3|4922.1|4872.1|4909.3|4859.3|0
1583194800000|2020-03-03 00:20:00|4915.6|4865.6|4924.6|4874.6|4926|4876|4915.1|4865.1|0
1583195100000|2020-03-03 00:25:00|4924.7|4874.7|4928.7|4878.7|4930.2|4880.2|4924.6|4874.6|0
1583195400000|2020-03-03 00:30:00|4929.2|4879.2|4928|4878|4930.1|4880.1|4927.2|4877.2|0
1583195700000|2020-03-03 00:35:00|4928.2|4878.2|4928.7|4878.7|4931.6|4881.6|4927.2|4877.2|0
1583196000000|2020-03-03 00:40:00|4928.9|4878.9|4928.6|4878.6|4931.4|4881.4|4927.2|4877.2|0
1583196300000|2020-03-03 00:45:00|4928.3|4878.3|4931.3|4881.3|4931.3|4881.3|4927.2|4877.2|0
1583196600000|2020-03-03 00:50:00|4931.1|4881.1|4930|4880|4934.1|4884.1|4929.9|4879.9|0
1583196900000|2020-03-03 00:55:00|4930.5|4880.5|4935.5|4885.5|4936.8|4886.8|4930.4|4880.4|0
1583197200000|2020-03-03 01:00:00|4935.8|4885.8|4932.9|4882.9|4936.8|4886.8|4927.5|4877.5|0
1583197500000|2020-03-03 01:05:00|4932.7|4882.7|4926.1|4876.1|4932.9|4882.9|4926.1|4876.1|0
1583197800000|2020-03-03 01:10:00|4926.5|4876.5|4920.5|4870.5|4928.8|4878.8|4919.1|4869.1|0
1583198100000|2020-03-03 01:15:00|4920.6|4870.6|4914.9|4864.9|4924.5|4874.5|4912.1|4862.1|0
1583198400000|2020-03-03 01:20:00|4914.8|4864.8|4916.7|4866.7|4919|4869|4912.2|4862.2|0
1583198700000|2020-03-03 01:25:00|4917|4867|4928.5|4878.5|4929.9|4879.9|4916.3|4866.3|0
1583199000000|2020-03-03 01:30:00|4929|4879|4925.7|4875.7|4929.9|4879.9|4923|4873|0
1583199300000|2020-03-03 01:35:00|4926.2|4876.2|4923|4873|4927.1|4877.1|4919.4|4869.4|0
1583199600000|2020-03-03 01:40:00|4923.1|4873.1|4917.6|4867.6|4923.1|4873.1|4913.8|4863.8|0
1583199900000|2020-03-03 01:45:00|4917.7|4867.7|4904|4854|4918.3|4868.3|4902.6|4852.6|0
1583200200000|2020-03-03 01:50:00|4904.2|4854.2|4908|4858|4913.5|4863.5|4902.6|4852.6|0
1583200500000|2020-03-03 01:55:00|4907.5|4857.5|4906.5|4856.5|4910.8|4860.8|4903.9|4853.9|0
1583200800000|2020-03-03 02:00:00|4906.3|4856.3|4912|4862|4913.4|4863.4|4905.2|4855.2|0
1583201100000|2020-03-03 02:05:00|4912.3|4862.3|4910.7|4860.7|4918.9|4868.9|4910.7|4860.7|0
1583201400000|2020-03-03 02:10:00|4910.2|4860.2|4903.9|4853.9|4910.2|4860.2|4901.2|4851.2|0
1583201700000|2020-03-03 02:15:00|4904.2|4854.2|4905.3|4855.3|4909.3|4859.3|4903.9|4853.9|0
1583202000000|2020-03-03 02:20:00|4904.8|4854.8|4898.3|4848.3|4905.2|4855.2|4895.5|4845.5|0
1583202300000|2020-03-03 02:25:00|4898.2|4848.2|4901.5|4851.5|4905.1|4855.1|4896.5|4846.5|0
1583202600000|2020-03-03 02:30:00|4902.3|4852.3|4906.5|4856.5|4909.3|4859.3|4900.9|4850.9|0
1583202900000|2020-03-03 02:35:00|4906|4856|4907.2|4857.2|4909.2|4859.2|4901.1|4851.1|0
1583203200000|2020-03-03 02:40:00|4907.4|4857.4|4906.4|4856.4|4909.1|4859.1|4901|4851|0
1583203500000|2020-03-03 02:45:00|4906.7|4856.7|4912.7|4862.7|4913.6|4863.6|4904.3|4854.3|0
1583203800000|2020-03-03 02:50:00|4912.5|4862.5|4907.9|4857.9|4914.8|4864.8|4907.9|4857.9|0
1583204100000|2020-03-03 02:55:00|4907.4|4857.4|4903.8|4853.8|4908|4858|4898.3|4848.3|0
1583204400000|2020-03-03 03:00:00|4903.3|4853.3|4906.7|4856.7|4909.4|4859.4|4902.4|4852.4|0
1583204700000|2020-03-03 03:05:00|4906.6|4856.6|4906.7|4856.7|4913.4|4863.4|4905.2|4855.2|0
1583205000000|2020-03-03 03:10:00|4906.6|4856.6|4907.9|4857.9|4907.9|4857.9|4902.6|4852.6|0
1583205300000|2020-03-03 03:15:00|4908.5|4858.5|4905.3|4855.3|4909.3|4859.3|4903.9|4853.9|0
1583205600000|2020-03-03 03:20:00|4905.2|4855.2|4908.1|4858.1|4913.5|4863.5|4903.9|4853.9|0
1583205900000|2020-03-03 03:25:00|4908.5|4858.5|4915|4865|4918.8|4868.8|4905.4|4855.4|0
1583206200000|2020-03-03 03:30:00|4914.8|4864.8|4923.1|4873.1|4924.9|4874.9|4912.3|4862.3|0
1583206500000|2020-03-03 03:35:00|4923.3|4873.3|4918.8|4868.8|4923.8|4873.8|4916.1|4866.1|0
1583206800000|2020-03-03 03:40:00|4918.3|4868.3|4918.9|4868.9|4922.2|4872.2|4917.7|4867.7|0
1583207100000|2020-03-03 03:45:00|4919.1|4869.1|4916.1|4866.1|4919.6|4869.6|4913.4|4863.4|0
1583207400000|2020-03-03 03:50:00|4916.4|4866.4|4918.8|4868.8|4922.2|4872.2|4916.4|4866.4|0
1583207700000|2020-03-03 03:55:00|4919.1|4869.1|4913.3|4863.3|4920.9|4870.9|4912|4862|0
1583208000000|2020-03-03 04:00:00|4913.8|4863.8|4909.1|4859.1|4916|4866|4909.1|4859.1|0
1583208300000|2020-03-03 04:05:00|4909.2|4859.2|4906|4856|4910.4|4860.4|4903.6|4853.6|0
1583208600000|2020-03-03 04:10:00|4906.4|4856.4|4907.8|4857.8|4909.2|4859.2|4903.8|4853.8|0
1583208900000|2020-03-03 04:15:00|4907.3|4857.3|4905.1|4855.1|4911.9|4861.9|4905.1|4855.1|0
1583209200000|2020-03-03 04:20:00|4905.6|4855.6|4891.4|4841.4|4906.4|4856.4|4891.1|4841.1|0
1583209500000|2020-03-03 04:25:00|4891.8|4841.8|4881.9|4831.9|4893.9|4843.9|4881.9|4831.9|0
1583209800000|2020-03-03 04:30:00|4882|4832|4873.1|4823.1|4882|4832|4872.4|4822.4|0
1583210100000|2020-03-03 04:35:00|4872.8|4822.8|4884.9|4834.9|4885.7|4835.7|4870.3|4820.3|0
1583210400000|2020-03-03 04:40:00|4884.4|4834.4|4877.7|4827.7|4891.9|4841.9|4877.3|4827.3|0
1583210700000|2020-03-03 04:45:00|4877.3|4827.3|4883.4|4833.4|4884.8|4834.8|4876.5|4826.5|0
1583211000000|2020-03-03 04:50:00|4883.7|4833.7|4885.6|4835.6|4889.4|4839.4|4883.7|4833.7|0
1583211300000|2020-03-03 04:55:00|4885.3|4835.3|4884.2|4834.2|4890.3|4840.3|4884.2|4834.2|0
1583211600000|2020-03-03 05:00:00|4884.5|4834.5|4889|4839|4894.5|4844.5|4883.6|4833.6|0
1583211900000|2020-03-03 05:05:00|4888.9|4838.9|4876.8|4826.8|4889|4839|4875.4|4825.4|0
1583212200000|2020-03-03 05:10:00|4876.7|4826.7|4880.8|4830.8|4882.2|4832.2|4875.4|4825.4|0
1583212500000|2020-03-03 05:15:00|4880.3|4830.3|4874|4824|4880.8|4830.8|4874|4824|0
1583212800000|2020-03-03 05:20:00|4874.1|4824.1|4872.8|4822.8|4874.1|4824.1|4871.4|4821.4|0
1583213100000|2020-03-03 05:25:00|4873.1|4823.1|4874.1|4824.1|4875.5|4825.5|4870.7|4820.7|0
1583213400000|2020-03-03 05:30:00|4874|4824|4879.3|4829.3|4882.1|4832.1|4867.2|4817.2|0
1583213700000|2020-03-03 05:35:00|4879.2|4829.2|4880.6|4830.6|4886.1|4836.1|4876.5|4826.5|0
1583214000000|2020-03-03 05:40:00|4880.1|4830.1|4877.9|4827.9|4883.4|4833.4|4876.6|4826.6|0
1583214300000|2020-03-03 05:45:00|4878|4828|4875.1|4825.1|4878|4828|4871.1|4821.1|0
1583214600000|2020-03-03 05:50:00|4874.7|4824.7|4872.6|4822.6|4875.2|4825.2|4869.2|4819.2|0
1583214900000|2020-03-03 05:55:00|4873|4823|4869.6|4819.6|4876.6|4826.6|4867.4|4817.4|0
1583215200000|2020-03-03 06:00:00|4869.5|4819.5|4852.7|4802.7|4869.5|4819.5|4850.7|4800.7|0
1583215500000|2020-03-03 06:05:00|4852.8|4802.8|4845.3|4795.3|4857.5|4807.5|4845.3|4795.3|0
1583215800000|2020-03-03 06:10:00|4845.8|4795.8|4852.1|4802.1|4853.5|4803.5|4845.3|4795.3|0
1583216100000|2020-03-03 06:15:00|4852|4802|4850.7|4800.7|4853.4|4803.4|4847.3|4797.3|0
1583216400000|2020-03-03 06:20:00|4850.2|4800.2|4858.9|4808.9|4864.4|4814.4|4849.4|4799.4|0
1583216700000|2020-03-03 06:25:00|4859.2|4809.2|4867.2|4817.2|4868.5|4818.5|4856.2|4806.2|0
1583217000000|2020-03-03 06:30:00|4867|4817|4860.3|4810.3|4868.6|4818.6|4860.3|4810.3|0
1583217300000|2020-03-03 06:35:00|4860.1|4810.1|4862.3|4812.3|4865.6|4815.6|4857.5|4807.5|0
1583217600000|2020-03-03 06:40:00|4862|4812|4869.8|4819.8|4869.8|4819.8|4861.6|4811.6|0
1583217900000|2020-03-03 06:45:00|4869.7|4819.7|4868.4|4818.4|4871.1|4821.1|4867|4817|0
1583218200000|2020-03-03 06:50:00|4868.9|4818.9|4869.8|4819.8|4871.2|4821.2|4864.5|4814.5|0
1583218500000|2020-03-03 06:55:00|4870.3|4820.3|4889.2|4839.2|4889.2|4839.2|4870.3|4820.3|0
1583218800000|2020-03-03 07:00:00|4888.2|4838.2|4894.5|4844.5|4894.6|4844.6|4879.3|4829.3|0
1583219100000|2020-03-03 07:05:00|4894.6|4844.6|4890.4|4840.4|4895.9|4845.9|4883.6|4833.6|0
1583219400000|2020-03-03 07:10:00|4889.9|4839.9|4904|4854|4905.4|4855.4|4889.1|4839.1|0
1583219700000|2020-03-03 07:15:00|4903.6|4853.6|4899.8|4849.8|4906.6|4856.6|4897|4847|0
1583220000000|2020-03-03 07:20:00|4899.7|4849.7|4898.3|4848.3|4899.8|4849.8|4894.3|4844.3|0
1583220300000|2020-03-03 07:25:00|4898.4|4848.4|4904.9|4854.9|4906.8|4856.8|4894.2|4844.2|0
1583220600000|2020-03-03 07:30:00|4904.7|4854.7|4891.3|4841.3|4904.9|4854.9|4889.9|4839.9|0
1583220900000|2020-03-03 07:35:00|4890.9|4840.9|4887.3|4837.3|4891.7|4841.7|4881.8|4831.8|0
1583221200000|2020-03-03 07:40:00|4887.8|4837.8|4895.5|4845.5|4901|4851|4887.3|4837.3|0
1583221500000|2020-03-03 07:45:00|4896|4846|4888.6|4838.6|4896.9|4846.9|4888.6|4838.6|0
1583221800000|2020-03-03 07:50:00|4889.1|4839.1|4895.4|4845.4|4896.8|4846.8|4888.6|4838.6|0
1583222100000|2020-03-03 07:55:00|4894.9|4844.9|4918.7|4868.7|4918.9|4868.9|4894.1|4844.1|0
1583222400000|2020-03-03 08:00:00|4917.3|4867.3|4903.7|4853.7|4917.8|4867.8|4901|4851|0
1583222700000|2020-03-03 08:05:00|4903.2|4853.2|4883.4|4863.4|4903.5|4867.1|4875.8|4845.5|0
1583223000000|2020-03-03 08:10:00|4883.3|4863.3|4915|4895|4915|4895|4883.3|4863.3|0
1583223300000|2020-03-03 08:15:00|4914.9|4894.9|4930.3|4910.3|4930.4|4910.4|4912.4|4892.4|0
1583223600000|2020-03-03 08:20:00|4930.9|4910.9|4939.4|4919.4|4939.4|4919.4|4929.9|4909.9|0
1583223900000|2020-03-03 08:25:00|4939.2|4919.2|4933.4|4913.4|4939.2|4919.2|4930.9|4910.9|0
1583224200000|2020-03-03 08:30:00|4934|4914|4946|4926|4946.1|4926.1|4934|4914|0
1583224500000|2020-03-03 08:35:00|4946.1|4926.1|4957.1|4937.1|4960.6|4940.6|4943.5|4923.5|0
1583224800000|2020-03-03 08:40:00|4957.2|4937.2|4954|4934|4958.6|4938.6|4952.2|4932.2|0
1583225100000|2020-03-03 08:45:00|4953.5|4933.5|4954.9|4934.9|4955.8|4935.8|4946.1|4926.1|0
1583225400000|2020-03-03 08:50:00|4955.1|4935.1|4941|4921|4955.1|4935.1|4937.6|4917.6|0
1583225700000|2020-03-03 08:55:00|4940.3|4920.3|4942|4922|4943.3|4923.3|4934|4914|0
1583226000000|2020-03-03 09:00:00|4941.7|4921.7|4920.4|4900.4|4941.7|4921.7|4920.4|4900.4|0
1583226300000|2020-03-03 09:05:00|4920.3|4900.3|4928.3|4908.3|4929.5|4909.5|4919.5|4899.5|0
1583226600000|2020-03-03 09:10:00|4928.4|4908.4|4943.8|4923.8|4944|4924|4928.4|4908.4|0
1583226900000|2020-03-03 09:15:00|4944.1|4924.1|4949.4|4929.4|4949.6|4929.6|4943.4|4923.4|0
1583227200000|2020-03-03 09:20:00|4949.5|4929.5|4946.2|4926.2|4954.6|4934.6|4946.2|4926.2|0
1583227500000|2020-03-03 09:25:00|4946.3|4926.3|4948.5|4928.5|4948.7|4928.7|4942.9|4922.9|0
1583227800000|2020-03-03 09:30:00|4949|4929|4957.5|4937.5|4958.2|4938.2|4948.1|4928.1|0
1583228100000|2020-03-03 09:35:00|4957.4|4937.4|4948|4928|4957.9|4937.9|4948|4928|0
1583228400000|2020-03-03 09:40:00|4947|4927|4952.6|4932.6|4952.7|4932.7|4945.8|4925.8|0
1583228700000|2020-03-03 09:45:00|4952.8|4932.8|4954.3|4934.3|4954.3|4934.3|4946.3|4926.3|0
1583229000000|2020-03-03 09:50:00|4954.6|4934.6|4946.8|4926.8|4957.5|4937.5|4946.2|4926.2|0
1583229300000|2020-03-03 09:55:00|4946.7|4926.7|4956.6|4936.6|4956.6|4936.6|4944.8|4924.8|0
1583229600000|2020-03-03 10:00:00|4956.5|4936.5|4963.7|4943.7|4964.4|4944.4|4955.2|4935.2|0
1583229900000|2020-03-03 10:05:00|4964.2|4944.2|4960.1|4940.1|4965.2|4945.2|4957.6|4937.6|0
1583230200000|2020-03-03 10:10:00|4959.9|4939.9|4951.6|4931.6|4960.6|4940.6|4951.3|4931.3|0
1583230500000|2020-03-03 10:15:00|4951.7|4931.7|4960.7|4940.7|4961.5|4941.5|4951.7|4931.7|0
1583230800000|2020-03-03 10:20:00|4960.8|4940.8|4959.3|4939.3|4960.8|4940.8|4954.9|4934.9|0
1583231100000|2020-03-03 10:25:00|4959|4939|4957.5|4937.5|4960|4940|4955.1|4935.1|0
1583231400000|2020-03-03 10:30:00|4957.4|4937.4|4954.9|4934.9|4958.7|4938.7|4954.9|4934.9|0
1583231700000|2020-03-03 10:35:00|4954.8|4934.8|4954.2|4934.2|4955|4935|4947.5|4927.5|0
1583232000000|2020-03-03 10:40:00|4954.1|4934.1|4953.8|4933.8|4955.6|4935.6|4951.9|4931.9|0
1583232300000|2020-03-03 10:45:00|4953.9|4933.9|4957.4|4937.4|4959.8|4939.8|4953.2|4933.2|0
1583232600000|2020-03-03 10:50:00|4957.3|4937.3|4961.6|4941.6|4961.6|4941.6|4954.2|4934.2|0
1583232900000|2020-03-03 10:55:00|4961.7|4941.7|4965|4945|4965.1|4945.1|4958.8|4938.8|0
1583233200000|2020-03-03 11:00:00|4964.8|4944.8|4955.4|4935.4|4964.8|4944.8|4953.9|4933.9|0
1583233500000|2020-03-03 11:05:00|4955.5|4935.5|4942|4922|4958.5|4938.5|4939.2|4919.2|0
1583233800000|2020-03-03 11:10:00|4941.6|4921.6|4937.2|4917.2|4941.7|4921.7|4932.5|4912.5|0
1583234100000|2020-03-03 11:15:00|4937.3|4917.3|4942.1|4922.1|4942.5|4922.5|4934.9|4914.9|0
1583234400000|2020-03-03 11:20:00|4942.3|4922.3|4943.5|4923.5|4947.2|4927.2|4941.4|4921.4|0
1583234700000|2020-03-03 11:25:00|4943.3|4923.3|4931.2|4911.2|4943.6|4923.6|4929.5|4909.5|0
1583235000000|2020-03-03 11:30:00|4931.4|4911.4|4935.3|4915.3|4935.3|4915.3|4931|4911|0
1583235300000|2020-03-03 11:35:00|4935.1|4915.1|4938.6|4918.6|4940.9|4920.9|4935.1|4915.1|0
1583235600000|2020-03-03 11:40:00|4938.4|4918.4|4928.4|4908.4|4938.4|4918.4|4923.8|4903.8|0
1583235900000|2020-03-03 11:45:00|4928.6|4908.6|4926.3|4906.3|4931|4911|4926|4906|0
1583236200000|2020-03-03 11:50:00|4926.2|4906.2|4927.1|4907.1|4927.4|4907.4|4924.5|4904.5|0
1583236500000|2020-03-03 11:55:00|4927|4907|4927.6|4907.6|4931.7|4911.7|4926.8|4906.8|0
1583236800000|2020-03-03 12:00:00|4928|4908|4943|4923|4943|4923|4928|4908|0
1583237100000|2020-03-03 12:05:00|4943.1|4923.1|4948.3|4928.3|4948.3|4928.3|4935.9|4915.9|0
1583237400000|2020-03-03 12:10:00|4948.6|4928.6|4955.6|4935.6|4956.8|4936.8|4947.4|4927.4|0
1583237700000|2020-03-03 12:15:00|4955.7|4935.7|4955.3|4935.3|4956|4936|4953.5|4933.5|0
1583238000000|2020-03-03 12:20:00|4954.6|4934.6|4952|4932|4954.6|4934.6|4951|4931|0
1583238300000|2020-03-03 12:25:00|4952.2|4932.2|4955.2|4935.2|4955.3|4935.3|4950.7|4930.7|0
1583238600000|2020-03-03 12:30:00|4955.1|4935.1|4949|4929|4958.1|4938.1|4947.9|4927.9|0
1583238900000|2020-03-03 12:35:00|4948.8|4928.8|4928.3|4908.3|4948.8|4928.8|4924.5|4904.5|0
1583239200000|2020-03-03 12:40:00|4928|4908|4922.5|4902.5|4930.3|4910.3|4921.8|4901.8|0
1583239500000|2020-03-03 12:45:00|4922.2|4902.2|4917.2|4897.2|4922.8|4902.8|4915.1|4895.1|0
1583239800000|2020-03-03 12:50:00|4917.1|4897.1|4919.4|4899.4|4921.8|4901.8|4916.9|4896.9|0
1583240100000|2020-03-03 12:55:00|4919.3|4899.3|4935.6|4915.6|4937.1|4917.1|4915.6|4895.6|0
1583240400000|2020-03-03 13:00:00|4935.5|4915.5|4925.3|4905.3|4935.5|4915.5|4925.3|4905.3|0
1583240700000|2020-03-03 13:05:00|4925.7|4905.7|4919.9|4899.9|4926|4906|4918.9|4898.9|0
1583241000000|2020-03-03 13:10:00|4919.5|4899.5|4927.1|4907.1|4927.8|4907.8|4919.1|4899.1|0
1583241300000|2020-03-03 13:15:00|4927|4907|4924.1|4904.1|4927|4907|4921.3|4901.3|0
1583241600000|2020-03-03 13:20:00|4924|4904|4931.9|4911.9|4932.7|4912.7|4922|4902|0
1583241900000|2020-03-03 13:25:00|4931.7|4911.7|4935|4915|4939.2|4919.2|4931.4|4911.4|0
1583242200000|2020-03-03 13:30:00|4934.8|4914.8|4930|4910|4934.9|4914.9|4924.8|4904.8|0
1583242500000|2020-03-03 13:35:00|4929.7|4909.7|4927.2|4907.2|4934|4914|4926.7|4906.7|0
1583242800000|2020-03-03 13:40:00|4927.3|4907.3|4927.9|4907.9|4929.3|4909.3|4925|4905|0
1583243100000|2020-03-03 13:45:00|4927.5|4907.5|4925.7|4905.7|4927.7|4907.7|4922.8|4902.8|0
1583243400000|2020-03-03 13:50:00|4925.8|4905.8|4931.3|4911.3|4934.6|4914.6|4925.8|4905.8|0
1583243700000|2020-03-03 13:55:00|4931.5|4911.5|4935.7|4915.7|4937.2|4917.2|4931.1|4911.1|0
1583244000000|2020-03-03 14:00:00|4935.3|4915.3|4934.5|4914.5|4935.9|4915.9|4932|4912|0
1583244300000|2020-03-03 14:05:00|4934.6|4914.6|4939.2|4919.2|4940.4|4920.4|4934.6|4914.6|0
1583244600000|2020-03-03 14:10:00|4939.3|4919.3|4937.5|4917.5|4940.3|4920.3|4935.4|4915.4|0
1583244900000|2020-03-03 14:15:00|4937.4|4917.4|4939.7|4919.7|4942.3|4922.3|4937.2|4917.2|0
1583245200000|2020-03-03 14:20:00|4939.8|4919.8|4942.9|4922.9|4943.2|4923.2|4939.8|4919.8|0
1583245500000|2020-03-03 14:25:00|4943|4923|4948.2|4928.2|4948.6|4928.6|4942.3|4922.3|0
1583245800000|2020-03-03 14:30:00|4947.8|4927.8|4931.3|4911.3|4947.8|4927.8|4931.1|4911.1|0
1583246100000|2020-03-03 14:35:00|4931.5|4911.5|4926.7|4906.7|4931.9|4911.9|4922.1|4902.1|0
1583246400000|2020-03-03 14:40:00|4927.9|4907.9|4930.2|4910.2|4934.1|4914.1|4927.4|4907.4|0
1583246700000|2020-03-03 14:45:00|4930.3|4910.3|4926.6|4906.6|4930.7|4910.7|4922.7|4902.7|0
1583247000000|2020-03-03 14:50:00|4926.2|4906.2|4916.6|4896.6|4926.2|4906.2|4914.4|4894.4|0
1583247300000|2020-03-03 14:55:00|4916.5|4896.5|4918.3|4898.3|4920.4|4900.4|4913.4|4893.4|0
1583247600000|2020-03-03 15:00:00|4917.9|4897.9|4965.2|4945.2|4975.3|4955.3|4917.9|4897.9|0
1583247900000|2020-03-03 15:05:00|4965.8|4945.8|4951.5|4931.5|4972.9|4952.9|4951.5|4931.5|0
1583248200000|2020-03-03 15:10:00|4951.7|4931.7|4934.6|4914.6|4955.8|4935.8|4934.1|4914.1|0
1583248500000|2020-03-03 15:15:00|4935.2|4915.2|4930.2|4910.2|4936.5|4916.5|4923.7|4903.7|0
1583248800000|2020-03-03 15:20:00|4930.1|4910.1|4942|4922|4942.1|4922.1|4928.9|4908.9|0
1583249100000|2020-03-03 15:25:00|4940.6|4920.6|4931.1|4911.1|4948.9|4928.9|4930.5|4910.5|0
1583249400000|2020-03-03 15:30:00|4931|4911|4934.4|4914.4|4945.3|4925.3|4928.8|4908.8|0
1583249700000|2020-03-03 15:35:00|4933.9|4913.9|4941.5|4921.5|4945.9|4925.9|4932.3|4912.3|0
1583250000000|2020-03-03 15:40:00|4940.8|4920.8|4949.5|4929.5|4951.6|4931.6|4939.5|4919.5|0
1583250300000|2020-03-03 15:45:00|4949.3|4929.3|4934|4914|4953.3|4933.3|4933.3|4913.3|0
1583250600000|2020-03-03 15:50:00|4934.2|4914.2|4936.6|4916.6|4937.5|4917.5|4932.5|4912.5|0
1583250900000|2020-03-03 15:55:00|4936.5|4916.5|4957.2|4937.2|4957.3|4937.3|4935.7|4915.7|0
1583251200000|2020-03-03 16:00:00|4957|4937|4951.2|4931.2|4959.7|4939.7|4950.7|4930.7|0
1583251500000|2020-03-03 16:05:00|4950.6|4930.6|4936.3|4916.3|4950.6|4930.6|4933.8|4913.8|0
1583251800000|2020-03-03 16:10:00|4936.2|4916.2|4923.7|4903.7|4936.2|4916.2|4922.9|4902.9|0
1583252100000|2020-03-03 16:15:00|4923.4|4903.4|4921|4901|4930|4910|4920.4|4900.4|0
1583252400000|2020-03-03 16:20:00|4921.1|4901.1|4906.1|4886.1|4921.7|4901.7|4906.1|4886.1|0
1583252700000|2020-03-03 16:25:00|4906.2|4886.2|4901.1|4881.1|4908.6|4888.6|4899.5|4879.5|0
1583253000000|2020-03-03 16:30:00|4903.2|4853.2|4931.1|4881.1|4931.1|4881.1|4900.4|4850.4|0
1583253300000|2020-03-03 16:35:00|4931.2|4881.2|4935.3|4885.3|4938.8|4888.8|4918.6|4868.6|0
1583253600000|2020-03-03 16:40:00|4935.4|4885.4|4939.6|4889.6|4950.9|4900.9|4929.3|4879.3|0
1583253900000|2020-03-03 16:45:00|4940.4|4890.4|4929|4879|4944.1|4894.1|4927.6|4877.6|0
1583254200000|2020-03-03 16:50:00|4929.1|4879.1|4950.9|4900.9|4954.6|4904.6|4927.6|4877.6|0
1583254500000|2020-03-03 16:55:00|4951.8|4901.8|4956.2|4906.2|4961.2|4911.2|4945.3|4895.3|0
1583254800000|2020-03-03 17:00:00|4956.1|4906.1|4960.7|4910.7|4960.7|4910.7|4946.3|4896.3|0
1583255100000|2020-03-03 17:05:00|4961.6|4911.6|4966.1|4916.1|4969.8|4919.8|4957.4|4907.4|0
1583255400000|2020-03-03 17:10:00|4966.5|4916.5|4946.7|4896.7|4967.7|4917.7|4946.2|4896.2|0
1583255700000|2020-03-03 17:15:00|4947.6|4897.6|4947.4|4897.4|4951.7|4901.7|4941.7|4891.7|0
1583256000000|2020-03-03 17:20:00|4947.3|4897.3|4951.7|4901.7|4953|4903|4944.4|4894.4|0
1583256300000|2020-03-03 17:25:00|4952.2|4902.2|4940.7|4890.7|4957.2|4907.2|4937.2|4887.2|0
1583256600000|2020-03-03 17:30:00|4940.8|4890.8|4935.9|4885.9|4943.1|4893.1|4934.3|4884.3|0
1583256900000|2020-03-03 17:35:00|4936|4886|4945.8|4895.8|4945.8|4895.8|4933.1|4883.1|0
1583257200000|2020-03-03 17:40:00|4945.7|4895.7|4937.4|4887.4|4946.9|4896.9|4937.3|4887.3|0
1583257500000|2020-03-03 17:45:00|4937.6|4887.6|4948.7|4898.7|4954.4|4904.4|4937.4|4887.4|0
1583257800000|2020-03-03 17:50:00|4948.8|4898.8|4937.3|4887.3|4948.8|4898.8|4936.4|4886.4|0
1583258100000|2020-03-03 17:55:00|4937.2|4887.2|4937.2|4887.2|4940.1|4890.1|4931.5|4881.5|0
1583258400000|2020-03-03 18:00:00|4936.8|4886.8|4924.7|4874.7|4936.8|4886.8|4920.4|4870.4|0
1583258700000|2020-03-03 18:05:00|4924.6|4874.6|4924.5|4874.5|4928.9|4878.9|4920.3|4870.3|0
1583259000000|2020-03-03 18:10:00|4924.6|4874.6|4918.3|4868.3|4928.9|4878.9|4915.9|4865.9|0
1583259300000|2020-03-03 18:15:00|4917.4|4867.4|4911.6|4861.6|4923.2|4873.2|4910.1|4860.1|0
1583259600000|2020-03-03 18:20:00|4911.7|4861.7|4906.1|4856.1|4917.5|4867.5|4903.2|4853.2|0
1583259900000|2020-03-03 18:25:00|4905.6|4855.6|4907.4|4857.4|4907.8|4857.8|4894.4|4844.4|0
1583260200000|2020-03-03 18:30:00|4906.9|4856.9|4912.3|4862.3|4914.7|4864.7|4897.4|4847.4|0
1583260500000|2020-03-03 18:35:00|4911.8|4861.8|4912.2|4862.2|4917.3|4867.3|4908.6|4858.6|0
1583260800000|2020-03-03 18:40:00|4911.7|4861.7|4890|4840|4912.6|4862.6|4889.2|4839.2|0
1583261100000|2020-03-03 18:45:00|4890.1|4840.1|4888.7|4838.7|4895.9|4845.9|4887.3|4837.3|0
1583261400000|2020-03-03 18:50:00|4888.2|4838.2|4883.4|4833.4|4893.2|4843.2|4880.6|4830.6|0
1583261700000|2020-03-03 18:55:00|4883.5|4833.5|4872.8|4822.8|4883.5|4833.5|4868.4|4818.4|0
1583262000000|2020-03-03 19:00:00|4873.7|4823.7|4859.8|4809.8|4882.2|4832.2|4856.7|4806.7|0
1583262300000|2020-03-03 19:05:00|4859.9|4809.9|4839.9|4789.9|4859.9|4809.9|4839.8|4789.8|0
1583262600000|2020-03-03 19:10:00|4839.8|4789.8|4853.6|4803.6|4861.4|4811.4|4838.5|4788.5|0
1583262900000|2020-03-03 19:15:00|4853.7|4803.7|4837.3|4787.3|4855.4|4805.4|4836.2|4786.2|0
1583263200000|2020-03-03 19:20:00|4837.1|4787.1|4837.5|4787.5|4850.6|4800.6|4834.6|4784.6|0
1583263500000|2020-03-03 19:25:00|4837.6|4787.6|4859.3|4809.3|4863.5|4813.5|4836.2|4786.2|0
1583263800000|2020-03-03 19:30:00|4859.8|4809.8|4871.5|4821.5|4875.7|4825.7|4856.3|4806.3|0
1583264100000|2020-03-03 19:35:00|4871|4821|4853.4|4803.4|4871.5|4821.5|4852.8|4802.8|0
1583264400000|2020-03-03 19:40:00|4854.2|4804.2|4853.6|4803.6|4856.9|4806.9|4847.1|4797.1|0
1583264700000|2020-03-03 19:45:00|4853.1|4803.1|4873|4823|4875.7|4825.7|4851.3|4801.3|0
1583265000000|2020-03-03 19:50:00|4873.5|4823.5|4882.9|4832.9|4883.2|4833.2|4862.9|4812.9|0
1583265300000|2020-03-03 19:55:00|4883.1|4833.1|4882.6|4832.6|4885.6|4835.6|4875.5|4825.5|0
1583265600000|2020-03-03 20:00:00|4882.7|4832.7|4896|4846|4897|4847|4874.2|4824.2|0
1583265900000|2020-03-03 20:05:00|4895.6|4845.6|4880.6|4830.6|4895.6|4845.6|4877.2|4827.2|0
1583266200000|2020-03-03 20:10:00|4881|4831|4897.8|4847.8|4902.1|4852.1|4879.6|4829.6|0
1583266500000|2020-03-03 20:15:00|4898.6|4848.6|4902.2|4852.2|4908.6|4858.6|4891.5|4841.5|0
1583266800000|2020-03-03 20:20:00|4902.1|4852.1|4878.8|4828.8|4906.6|4856.6|4878.6|4828.6|0
1583267100000|2020-03-03 20:25:00|4878.7|4828.7|4906|4856|4908.2|4858.2|4878.7|4828.7|0
1583267400000|2020-03-03 20:30:00|4905.8|4855.8|4880.6|4830.6|4906|4856|4873.4|4823.4|0
1583267700000|2020-03-03 20:35:00|4880.7|4830.7|4857.6|4807.6|4886.6|4836.6|4854.7|4804.7|0
1583268000000|2020-03-03 20:40:00|4858.1|4808.1|4890|4840|4891.5|4841.5|4854.7|4804.7|0
1583268300000|2020-03-03 20:45:00|4889.5|4839.5|4879.9|4829.9|4901.4|4851.4|4875.9|4825.9|0
1583268600000|2020-03-03 20:50:00|4879.8|4829.8|4882.4|4832.4|4884|4834|4861.1|4811.1|0
1583268900000|2020-03-03 20:55:00|4882.3|4832.3|4868.3|4818.3|4891.4|4841.4|4858.7|4808.7|0
1583269200000|2020-03-03 21:00:00|4868.5|4818.5|4887.2|4837.2|4887.8|4837.8|4863.2|4813.2|0
1583269500000|2020-03-03 21:05:00|4886|4836|4887.7|4837.7|4890.5|4840.5|4879.2|4829.2|0
1583269800000|2020-03-03 21:10:00|4887.3|4837.3|4857.6|4807.6|4888.5|4838.5|4854|4804|0
1583270100000|2020-03-03 21:15:00|4858|4808|4861.5|4811.5|4861.5|4811.5|4856.1|4806.1|0
1583270400000|2020-03-03 21:20:00|4860.6|4810.6|4859.4|4809.4|4860.6|4810.6|4858.3|4808.3|0
1583270700000|2020-03-03 21:25:00|4859.5|4809.5|4862.5|4812.5|4862.5|4812.5|4859.2|4809.2|0
1583271000000|2020-03-03 21:30:00|4862.6|4812.6|4862.6|4812.6|4865.8|4815.8|4849.9|4799.9|0
1583271300000|2020-03-03 21:35:00|4862.3|4812.3|4860.3|4810.3|4863.9|4813.9|4857.4|4807.4|0
1583271600000|2020-03-03 21:40:00|4860.4|4810.4|4857.1|4807.1|4861.1|4811.1|4854.7|4804.7|0
1583271900000|2020-03-03 21:45:00|4857.2|4807.2|4851.1|4801.1|4857.7|4807.7|4851.1|4801.1|0
1583272200000|2020-03-03 21:50:00|4851.2|4801.2|4847.5|4797.5|4853.1|4803.1|4846.3|4796.3|0
1583272500000|2020-03-03 21:55:00|4847.6|4797.6|4846.9|4796.9|4852.7|4802.7|4846.3|4796.3|0
1583272800000|2020-03-03 22:00:00|4847.3|4797.3|4845.5|4795.5|4849.4|4799.4|4845.5|4795.5|0
1583273100000|2020-03-03 22:05:00|4845.7|4795.7|4844.6|4794.6|4845.8|4795.8|4843.7|4793.7|0
1583273400000|2020-03-03 22:10:00|4844.7|4794.7|4845|4795|4845.9|4795.9|4844.7|4794.7|0
1583273700000|2020-03-03 22:15:00|4845.3|4795.3|4844.6|4794.6|4845.3|4795.3|4843.7|4793.7|0
1583274000000|2020-03-03 22:20:00|4844.5|4794.5|4845.9|4795.9|4845.9|4795.9|4843.8|4793.8|0
1583274300000|2020-03-03 22:25:00|4846.1|4796.1|4846.1|4796.1|4846.2|4796.2|4845.9|4795.9|0
1583274600000|2020-03-03 22:30:00|4843.4|4793.4|4842.7|4792.7|4843.4|4793.4|4842.6|4792.6|0
1583274900000|2020-03-03 22:35:00|4842.8|4792.8|4841.4|4791.4|4843|4793|4840.7|4790.7|0
1583275200000|2020-03-03 22:40:00|4841.5|4791.5|4841.1|4791.1|4841.5|4791.5|4840.8|4790.8|0
1583275500000|2020-03-03 22:45:00|4843.7|4793.7|4843.7|4793.7|4844.9|4794.9|4843.7|4793.7|0
1583275800000|2020-03-03 22:50:00|4843.8|4793.8|4844.1|4794.1|4844.2|4794.2|4843|4793|0
1583276100000|2020-03-03 22:55:00|4843.6|4793.6|4843.7|4793.7|4844.3|4794.3|4843|4793|0
1583276400000|2020-03-03 23:00:00|4843.5|4793.5|4839.4|4789.4|4856.2|4806.2|4830.1|4780.1|0
1583276700000|2020-03-03 23:05:00|4839.6|4789.6|4833.9|4783.9|4844.5|4794.5|4827.3|4777.3|0
1583277000000|2020-03-03 23:10:00|4834.4|4784.4|4833.8|4783.8|4837.9|4787.9|4828.9|4778.9|0
1583277300000|2020-03-03 23:15:00|4833.7|4783.7|4839.4|4789.4|4839.4|4789.4|4827.5|4777.5|0
1583277600000|2020-03-03 23:20:00|4839.5|4789.5|4851.7|4801.7|4852.9|4802.9|4839.5|4789.5|0
1583277900000|2020-03-03 23:25:00|4851.8|4801.8|4851|4801|4860.4|4810.4|4851|4801|0
1583278200000|2020-03-03 23:30:00|4851.1|4801.1|4844.6|4794.6|4853.3|4803.3|4844.6|4794.6|0
1583278500000|2020-03-03 23:35:00|4844.5|4794.5|4845.6|4795.6|4847.4|4797.4|4840.2|4790.2|0
1583278800000|2020-03-03 23:40:00|4845.4|4795.4|4845.4|4795.4|4852.2|4802.2|4844|4794|0
1583279100000|2020-03-03 23:45:00|4845.6|4795.6|4850.6|4800.6|4854.9|4804.9|4841.4|4791.4|0
1583279400000|2020-03-03 23:50:00|4850.9|4800.9|4848.1|4798.1|4850.9|4800.9|4845.1|4795.1|0
1583279700000|2020-03-03 23:55:00|4847.9|4797.9|4852.5|4802.5|4853.6|4803.6|4847.7|4797.7|0
1583280000000|2020-03-04 00:00:00|4852.4|4802.4|4855.9|4805.9|4859.2|4809.2|4850.1|4800.1|0
1583280300000|2020-03-04 00:05:00|4855.6|4805.6|4880.4|4830.4|4884|4834|4855.6|4805.6|0
1583280600000|2020-03-04 00:10:00|4880.5|4830.5|4876.2|4826.2|4881.2|4831.2|4868.5|4818.5|0
1583280900000|2020-03-04 00:15:00|4876.1|4826.1|4889.4|4839.4|4895|4845|4874.2|4824.2|0
1583281200000|2020-03-04 00:20:00|4889.5|4839.5|4888.8|4838.8|4895.1|4845.1|4888.1|4838.1|0
1583281500000|2020-03-04 00:25:00|4888.5|4838.5|4884|4834|4889.5|4839.5|4881.2|4831.2|0
1583281800000|2020-03-04 00:30:00|4884.1|4834.1|4900.8|4850.8|4902.2|4852.2|4884.1|4834.1|0
1583282100000|2020-03-04 00:35:00|4900.7|4850.7|4900.7|4850.7|4907.7|4857.7|4897.9|4847.9|0
1583282400000|2020-03-04 00:40:00|4900.9|4850.9|4907.3|4857.3|4909|4859|4900.7|4850.7|0
1583282700000|2020-03-04 00:45:00|4906.9|4856.9|4896.4|4846.4|4907.6|4857.6|4895.3|4845.3|0
1583283000000|2020-03-04 00:50:00|4896.9|4846.9|4900.7|4850.7|4900.8|4850.8|4893.7|4843.7|0
1583283300000|2020-03-04 00:55:00|4900.2|4850.2|4900.8|4850.8|4904.9|4854.9|4897.9|4847.9|0
1583283600000|2020-03-04 01:00:00|4900.9|4850.9|4909|4859|4913.2|4863.2|4900.3|4850.3|0
1583283900000|2020-03-04 01:05:00|4909.5|4859.5|4904.1|4854.1|4910.4|4860.4|4903.5|4853.5|0
1583284200000|2020-03-04 01:10:00|4903.9|4853.9|4914.4|4864.4|4914.4|4864.4|4903.5|4853.5|0
1583284500000|2020-03-04 01:15:00|4914.3|4864.3|4910.2|4860.2|4914.3|4864.3|4906.1|4856.1|0
1583284800000|2020-03-04 01:20:00|4909.9|4859.9|4908.8|4858.8|4910.9|4860.9|4907.4|4857.4|0
1583285100000|2020-03-04 01:25:00|4908.9|4858.9|4911.6|4861.6|4911.6|4861.6|4907.4|4857.4|0
1583285400000|2020-03-04 01:30:00|4911.7|4861.7|4906.7|4856.7|4914.4|4864.4|4903.2|4853.2|0
1583285700000|2020-03-04 01:35:00|4906.9|4856.9|4903.2|4853.2|4909.5|4859.5|4903.2|4853.2|0
1583286000000|2020-03-04 01:40:00|4903.4|4853.4|4900.5|4850.5|4906|4856|4899.1|4849.1|0
1583286300000|2020-03-04 01:45:00|4900.2|4850.2|4896.3|4846.3|4901.9|4851.9|4893.5|4843.5|0
1583286600000|2020-03-04 01:50:00|4895.8|4845.8|4899.8|4849.8|4902|4852|4894.9|4844.9|0
1583286900000|2020-03-04 01:55:00|4900|4850|4899.2|4849.2|4903.3|4853.3|4897.8|4847.8|0
1583287200000|2020-03-04 02:00:00|4899.1|4849.1|4893.7|4843.7|4899.1|4849.1|4892.3|4842.3|0
1583287500000|2020-03-04 02:05:00|4893.9|4843.9|4895.7|4845.7|4899.2|4849.2|4893.9|4843.9|0
1583287800000|2020-03-04 02:10:00|4896.4|4846.4|4892.3|4842.3|4900.6|4850.6|4892.3|4842.3|0
1583288100000|2020-03-04 02:15:00|4892|4842|4896.5|4846.5|4896.5|4846.5|4890.9|4840.9|0
1583288400000|2020-03-04 02:20:00|4896.4|4846.4|4903.5|4853.5|4906.3|4856.3|4895.1|4845.1|0
1583288700000|2020-03-04 02:25:00|4903.7|4853.7|4906.3|4856.3|4907.7|4857.7|4902.1|4852.1|0
1583289000000|2020-03-04 02:30:00|4905.8|4855.8|4910.5|4860.5|4910.5|4860.5|4902.1|4852.1|0
1583289300000|2020-03-04 02:35:00|4910.7|4860.7|4904.9|4854.9|4911.8|4861.8|4904.9|4854.9|0
1583289600000|2020-03-04 02:40:00|4905.2|4855.2|4916|4866|4917.4|4867.4|4904.9|4854.9|0
1583289900000|2020-03-04 02:45:00|4915.4|4865.4|4916.8|4866.8|4920.9|4870.9|4914.7|4864.7|0
1583290200000|2020-03-04 02:50:00|4917|4867|4913.3|4863.3|4917.4|4867.4|4909.9|4859.9|0
1583290500000|2020-03-04 02:55:00|4913|4863|4919.8|4869.8|4921.6|4871.6|4912.6|4862.6|0
1583290800000|2020-03-04 03:00:00|4920.3|4870.3|4920.2|4870.2|4921.6|4871.6|4916.8|4866.8|0
1583291100000|2020-03-04 03:05:00|4920.3|4870.3|4927.2|4877.2|4927.2|4877.2|4920.2|4870.2|0
1583291400000|2020-03-04 03:10:00|4927.1|4877.1|4927.8|4877.8|4928.6|4878.6|4923.7|4873.7|0
1583291700000|2020-03-04 03:15:00|4927.6|4877.6|4927.3|4877.3|4931.4|4881.4|4925.7|4875.7|0
1583292000000|2020-03-04 03:20:00|4927.2|4877.2|4921.8|4871.8|4927.2|4877.2|4920.4|4870.4|0
1583292300000|2020-03-04 03:25:00|4921.9|4871.9|4924.7|4874.7|4926|4876|4921.9|4871.9|0
1583292600000|2020-03-04 03:30:00|4924.6|4874.6|4924.6|4874.6|4927.5|4877.5|4923.2|4873.2|0
1583292900000|2020-03-04 03:35:00|4924.4|4874.4|4921.9|4871.9|4924.7|4874.7|4920.4|4870.4|0
1583293200000|2020-03-04 03:40:00|4921.8|4871.8|4921.9|4871.9|4924.6|4874.6|4921.8|4871.8|0
1583293500000|2020-03-04 03:45:00|4921.8|4871.8|4920.4|4870.4|4922.5|4872.5|4918.4|4868.4|0
1583293800000|2020-03-04 03:50:00|4919.7|4869.7|4917.7|4867.7|4920.4|4870.4|4917.6|4867.6|0
1583294100000|2020-03-04 03:55:00|4918.1|4868.1|4921.8|4871.8|4923.1|4873.1|4918.1|4868.1|0
1583294400000|2020-03-04 04:00:00|4921.7|4871.7|4914.9|4864.9|4921.8|4871.8|4912|4862|0
1583294700000|2020-03-04 04:05:00|4914.4|4864.4|4910.8|4860.8|4914.9|4864.9|4909.3|4859.3|0
1583295000000|2020-03-04 04:10:00|4911|4861|4913.6|4863.6|4915|4865|4909.3|4859.3|0
1583295300000|2020-03-04 04:15:00|4913.5|4863.5|4915|4865|4915|4865|4912.1|4862.1|0
1583295600000|2020-03-04 04:20:00|4914.9|4864.9|4913.5|4863.5|4915|4865|4913.5|4863.5|0
1583295900000|2020-03-04 04:25:00|4913.4|4863.4|4910.3|4860.3|4913.4|4863.4|4907.9|4857.9|0
1583296200000|2020-03-04 04:30:00|4910.8|4860.8|4912.3|4862.3|4912.3|4862.3|4906.6|4856.6|0
1583296500000|2020-03-04 04:35:00|4911.8|4861.8|4915.1|4865.1|4915.8|4865.8|4906.7|4856.7|0
1583296800000|2020-03-04 04:40:00|4915|4865|4915.7|4865.7|4917.8|4867.8|4913.6|4863.6|0
1583297100000|2020-03-04 04:45:00|4913.6|4863.6|4908.1|4858.1|4915|4865|4908.1|4858.1|0
1583297400000|2020-03-04 04:50:00|4908.8|4858.8|4910.8|4860.8|4912.2|4862.2|4908.8|4858.8|0
1583297700000|2020-03-04 04:55:00|4909.5|4859.5|4914.9|4864.9|4914.9|4864.9|4908|4858|0
1583298000000|2020-03-04 05:00:00|4917.6|4867.6|4919|4869|4919|4869|4916.1|4866.1|0
1583298300000|2020-03-04 05:05:00|4919.5|4869.5|4917.7|4867.7|4922.1|4872.1|4917.7|4867.7|0
1583298600000|2020-03-04 05:10:00|4918|4868|4917.7|4867.7|4919.1|4869.1|4917.7|4867.7|0
1583298900000|2020-03-04 05:15:00|4917.2|4867.2|4916.4|4866.4|4917.7|4867.7|4915.1|4865.1|0
1583299200000|2020-03-04 05:20:00|4916.6|4866.6|4921.7|4871.7|4921.8|4871.8|4916.4|4866.4|0
1583299500000|2020-03-04 05:25:00|4921.8|4871.8|4923.2|4873.2|4926|4876|4921.8|4871.8|0
1583299800000|2020-03-04 05:30:00|4923.1|4873.1|4919|4869|4924.6|4874.6|4919|4869|0
1583300100000|2020-03-04 05:35:00|4919.1|4869.1|4920.4|4870.4|4921.8|4871.8|4919|4869|0
1583300400000|2020-03-04 05:40:00|4920.9|4870.9|4921.9|4871.9|4923.2|4873.2|4920.4|4870.4|0
1583300700000|2020-03-04 05:45:00|4921.8|4871.8|4930.2|4880.2|4933|4883|4921.8|4871.8|0
1583301000000|2020-03-04 05:50:00|4929.7|4879.7|4931.1|4881.1|4931.7|4881.7|4927.5|4877.5|0
1583301300000|2020-03-04 05:55:00|4930.3|4880.3|4924.7|4874.7|4930.3|4880.3|4924.7|4874.7|0
1583301600000|2020-03-04 06:00:00|4924.8|4874.8|4920.6|4870.6|4926.1|4876.1|4919.2|4869.2|0
1583301900000|2020-03-04 06:05:00|4920.7|4870.7|4930.7|4880.7|4932.3|4882.3|4919.3|4869.3|0
1583302200000|2020-03-04 06:10:00|4930.2|4880.2|4930.9|4880.9|4933|4883|4928.8|4878.8|0
1583302500000|2020-03-04 06:15:00|4930.6|4880.6|4935.6|4885.6|4938.4|4888.4|4930.2|4880.2|0
1583302800000|2020-03-04 06:20:00|4935.3|4885.3|4930.8|4880.8|4935.6|4885.6|4930.1|4880.1|0
1583303100000|2020-03-04 06:25:00|4931|4881|4924.7|4874.7|4931.5|4881.5|4924.6|4874.6|0
1583303400000|2020-03-04 06:30:00|4925.2|4875.2|4927.4|4877.4|4927.4|4877.4|4922.8|4872.8|0
1583303700000|2020-03-04 06:35:00|4927.2|4877.2|4917.7|4867.7|4927.4|4877.4|4916.4|4866.4|0
1583304000000|2020-03-04 06:40:00|4917.2|4867.2|4919.2|4869.2|4920.6|4870.6|4915|4865|0
1583304300000|2020-03-04 06:45:00|4919.7|4869.7|4923.2|4873.2|4926|4876|4919.7|4869.7|0
1583304600000|2020-03-04 06:50:00|4923.1|4873.1|4919.3|4869.3|4923.1|4873.1|4917.9|4867.9|0
1583304900000|2020-03-04 06:55:00|4919.2|4869.2|4919.2|4869.2|4920.6|4870.6|4916.5|4866.5|0
1583305200000|2020-03-04 07:00:00|4918.7|4868.7|4931.7|4881.7|4933.4|4883.4|4917.9|4867.9|0
1583305500000|2020-03-04 07:05:00|4931.6|4881.6|4939.4|4889.4|4942.6|4892.6|4928.8|4878.8|0
1583305800000|2020-03-04 07:10:00|4938.5|4888.5|4945.2|4895.2|4948.3|4898.3|4935.7|4885.7|0
1583306100000|2020-03-04 07:15:00|4945.3|4895.3|4945.3|4895.3|4949.4|4899.4|4942.5|4892.5|0
1583306400000|2020-03-04 07:20:00|4945.2|4895.2|4936.9|4886.9|4945.3|4895.3|4935.6|4885.6|0
1583306700000|2020-03-04 07:25:00|4937|4887|4937|4887|4939.7|4889.7|4935.6|4885.6|0
1583307000000|2020-03-04 07:30:00|4936.5|4886.5|4941.5|4891.5|4943.7|4893.7|4934.2|4884.2|0
1583307300000|2020-03-04 07:35:00|4942.3|4892.3|4939.8|4889.8|4945.2|4895.2|4938.4|4888.4|0
1583307600000|2020-03-04 07:40:00|4939.3|4889.3|4943.9|4893.9|4945.3|4895.3|4938.4|4888.4|0
1583307900000|2020-03-04 07:45:00|4943.4|4893.4|4941.2|4891.2|4945.3|4895.3|4938.5|4888.5|0
1583308200000|2020-03-04 07:50:00|4940.7|4890.7|4944.8|4894.8|4945.3|4895.3|4939.8|4889.8|0
1583308500000|2020-03-04 07:55:00|4943.9|4893.9|4938.5|4888.5|4943.9|4893.9|4936.5|4886.5|0
1583308800000|2020-03-04 08:00:00|4937.6|4887.6|4914.3|4864.3|4937.6|4887.6|4914.3|4864.3|0
1583309100000|2020-03-04 08:05:00|4913.8|4863.8|4919.7|4899.7|4934|4914|4907.6|4857.6|0
1583309400000|2020-03-04 08:10:00|4919.8|4899.8|4916.8|4896.8|4923.7|4903.7|4908.2|4888.2|0
1583309700000|2020-03-04 08:15:00|4916.4|4896.4|4915.4|4895.4|4919.4|4899.4|4910|4890|0
1583310000000|2020-03-04 08:20:00|4916.1|4896.1|4930.5|4910.5|4932.5|4912.5|4916.1|4896.1|0
1583310300000|2020-03-04 08:25:00|4929.3|4909.3|4934.6|4914.6|4934.8|4914.8|4924.1|4904.1|0
1583310600000|2020-03-04 08:30:00|4934.7|4914.7|4958.7|4938.7|4958.7|4938.7|4934.4|4914.4|0
1583310900000|2020-03-04 08:35:00|4959.1|4939.1|4963.4|4943.4|4964.6|4944.6|4952.3|4932.3|0
1583311200000|2020-03-04 08:40:00|4962.9|4942.9|4951.1|4931.1|4962.9|4942.9|4947|4927|0
1583311500000|2020-03-04 08:45:00|4951.2|4931.2|4948.4|4928.4|4951.9|4931.9|4945.5|4925.5|0
1583311800000|2020-03-04 08:50:00|4948.6|4928.6|4958.3|4938.3|4959.8|4939.8|4948.6|4928.6|0
1583312100000|2020-03-04 08:55:00|4958.6|4938.6|4953.9|4933.9|4959.3|4939.3|4952.2|4932.2|0
1583312400000|2020-03-04 09:00:00|4953.8|4933.8|4953.5|4933.5|4956.6|4936.6|4953.3|4933.3|0
1583312700000|2020-03-04 09:05:00|4953.7|4933.7|4941.4|4921.4|4957.5|4937.5|4939.7|4919.7|0
1583313000000|2020-03-04 09:10:00|4941.1|4921.1|4937.1|4917.1|4942|4922|4932.4|4912.4|0
1583313300000|2020-03-04 09:15:00|4937.4|4917.4|4950.3|4930.3|4951|4931|4936.6|4916.6|0
1583313600000|2020-03-04 09:20:00|4950.2|4930.2|4944.4|4924.4|4950.5|4930.5|4943.3|4923.3|0
1583313900000|2020-03-04 09:25:00|4944|4924|4947.6|4927.6|4951.3|4931.3|4944|4924|0
1583314200000|2020-03-04 09:30:00|4947.1|4927.1|4945.2|4925.2|4950.4|4930.4|4944.6|4924.6|0
1583314500000|2020-03-04 09:35:00|4945.5|4925.5|4955.5|4935.5|4961|4941|4945.2|4925.2|0
1583314800000|2020-03-04 09:40:00|4955.7|4935.7|4958.2|4938.2|4961.9|4941.9|4955.6|4935.6|0
1583315100000|2020-03-04 09:45:00|4958.5|4938.5|4960|4940|4962.2|4942.2|4954.8|4934.8|0
1583315400000|2020-03-04 09:50:00|4960.6|4940.6|4959.3|4939.3|4961.5|4941.5|4957|4937|0
1583315700000|2020-03-04 09:55:00|4959.9|4939.9|4967.8|4947.8|4968.1|4948.1|4958.2|4938.2|0
1583316000000|2020-03-04 10:00:00|4967.9|4947.9|4970.4|4950.4|4970.4|4950.4|4963.8|4943.8|0
1583316300000|2020-03-04 10:05:00|4969.5|4949.5|4965.9|4945.9|4970.2|4950.2|4958.8|4938.8|0
1583316600000|2020-03-04 10:10:00|4966.1|4946.1|4974|4954|4974|4954|4965.9|4945.9|0
1583316900000|2020-03-04 10:15:00|4973.8|4953.8|4974.2|4954.2|4974.8|4954.8|4971.4|4951.4|0
1583317200000|2020-03-04 10:20:00|4973.9|4953.9|4984.5|4964.5|4984.8|4964.8|4973.9|4953.9|0
1583317500000|2020-03-04 10:25:00|4984.6|4964.6|4985.1|4965.1|4990|4970|4984|4964|0
1583317800000|2020-03-04 10:30:00|4985.6|4965.6|4983.1|4963.1|4988.4|4968.4|4980.2|4960.2|0
1583318100000|2020-03-04 10:35:00|4982.9|4962.9|4985.5|4965.5|4985.9|4965.9|4979.4|4959.4|0
1583318400000|2020-03-04 10:40:00|4985.4|4965.4|4982.6|4962.6|4987.8|4967.8|4981.8|4961.8|0
1583318700000|2020-03-04 10:45:00|4982.5|4962.5|4979.8|4959.8|4983.6|4963.6|4979.1|4959.1|0
1583319000000|2020-03-04 10:50:00|4979.6|4959.6|4980.9|4960.9|4982.9|4962.9|4979.6|4959.6|0
1583319300000|2020-03-04 10:55:00|4980.7|4960.7|4977.6|4957.6|4980.7|4960.7|4977.1|4957.1|0
1583319600000|2020-03-04 11:00:00|4978.1|4958.1|4980|4960|4981.2|4961.2|4978|4958|0
1583319900000|2020-03-04 11:05:00|4980.1|4960.1|4971.8|4951.8|4980.1|4960.1|4971.5|4951.5|0
1583320200000|2020-03-04 11:10:00|4971.9|4951.9|4970.3|4950.3|4973.2|4953.2|4970.3|4950.3|0
1583320500000|2020-03-04 11:15:00|4969.9|4949.9|4967.8|4947.8|4970.6|4950.6|4966|4946|0
1583320800000|2020-03-04 11:20:00|4968.5|4948.5|4972.8|4952.8|4972.8|4952.8|4964.6|4944.6|0
1583321100000|2020-03-04 11:25:00|4972.9|4952.9|4976.2|4956.2|4976.6|4956.6|4972.8|4952.8|0
1583321400000|2020-03-04 11:30:00|4976|4956|4990|4970|4990.3|4970.3|4975.4|4955.4|0
1583321700000|2020-03-04 11:35:00|4989.9|4969.9|4986.3|4966.3|4990.3|4970.3|4985.4|4965.4|0
1583322000000|2020-03-04 11:40:00|4986.4|4966.4|4989.4|4969.4|4993.1|4973.1|4986.4|4966.4|0
1583322300000|2020-03-04 11:45:00|4989.6|4969.6|4988|4968|4989.7|4969.7|4987.6|4967.6|0
1583322600000|2020-03-04 11:50:00|4988.2|4968.2|4990.2|4970.2|4990.3|4970.3|4987.1|4967.1|0
1583322900000|2020-03-04 11:55:00|4990.1|4970.1|4987.6|4967.6|4991.7|4971.7|4986.9|4966.9|0
1583323200000|2020-03-04 12:00:00|4987.4|4967.4|4982.6|4962.6|4988.7|4968.7|4979.5|4959.5|0
1583323500000|2020-03-04 12:05:00|4983.1|4963.1|4995.2|4975.2|4995.4|4975.4|4983.1|4963.1|0
1583323800000|2020-03-04 12:10:00|4995.5|4975.5|4990.8|4970.8|4996.3|4976.3|4990.8|4970.8|0
1583324100000|2020-03-04 12:15:00|4990.9|4970.9|5000.2|4980.2|5000.4|4980.4|4990.8|4970.8|0
1583324400000|2020-03-04 12:20:00|5000.3|4980.3|4999.7|4979.7|5002.9|4982.9|4998.8|4978.8|0
1583324700000|2020-03-04 12:25:00|5000|4980|4997.5|4977.5|5001.5|4981.5|4994.2|4974.2|0
1583325000000|2020-03-04 12:30:00|4997.3|4977.3|5004.7|4984.7|5004.8|4984.8|4997.3|4977.3|0
1583325300000|2020-03-04 12:35:00|5004.8|4984.8|5005.4|4985.4|5010.8|4990.8|5004.4|4984.4|0
1583325600000|2020-03-04 12:40:00|5005.3|4985.3|5000|4980|5006.4|4986.4|4998.3|4978.3|0
1583325900000|2020-03-04 12:45:00|4999.9|4979.9|5007|4987|5007.1|4987.1|4999.9|4979.9|0
1583326200000|2020-03-04 12:50:00|5006.9|4986.9|5005.1|4985.1|5008.1|4988.1|5005.1|4985.1|0
1583326500000|2020-03-04 12:55:00|5004.9|4984.9|4990.8|4970.8|5004.9|4984.9|4990.8|4970.8|0
1583326800000|2020-03-04 13:00:00|4991|4971|4987|4967|4993.7|4973.7|4986.4|4966.4|0
1583327100000|2020-03-04 13:05:00|4986.9|4966.9|4981.7|4961.7|4989.9|4969.9|4981.4|4961.4|0
1583327400000|2020-03-04 13:10:00|4980.8|4960.8|4984.2|4964.2|4987.9|4967.9|4980.3|4960.3|0
1583327700000|2020-03-04 13:15:00|4984.4|4964.4|4999.9|4979.9|5001.1|4981.1|4984.2|4964.2|0
1583328000000|2020-03-04 13:20:00|5000.1|4980.1|5008.9|4988.9|5012.4|4992.4|4999.8|4979.8|0
1583328300000|2020-03-04 13:25:00|5009.3|4989.3|5008|4988|5013.1|4993.1|5007.8|4987.8|0
1583328600000|2020-03-04 13:30:00|5007.3|4987.3|5004.7|4984.7|5007.5|4987.5|5004.4|4984.4|0
1583328900000|2020-03-04 13:35:00|5004.8|4984.8|4999.1|4979.1|5006|4986|4997.2|4977.2|0
1583329200000|2020-03-04 13:40:00|4999|4979|4998.2|4978.2|5000.6|4980.6|4998.1|4978.1|0
1583329500000|2020-03-04 13:45:00|4998.3|4978.3|4998.3|4978.3|4999.5|4979.5|4996.9|4976.9|0
1583329800000|2020-03-04 13:50:00|4998.4|4978.4|4992.1|4972.1|4999.2|4979.2|4990.1|4970.1|0
1583330100000|2020-03-04 13:55:00|4992.2|4972.2|4986.9|4966.9|4994|4974|4985.7|4965.7|0
1583330400000|2020-03-04 14:00:00|4987|4967|4979.9|4959.9|4987.3|4967.3|4979.9|4959.9|0
1583330700000|2020-03-04 14:05:00|4979.8|4959.8|4982.8|4962.8|4985.9|4965.9|4978.7|4958.7|0
1583331000000|2020-03-04 14:10:00|4982.7|4962.7|4989|4969|4992|4972|4982.7|4962.7|0
1583331300000|2020-03-04 14:15:00|4988.9|4968.9|4987.1|4967.1|4989.7|4969.7|4985.4|4965.4|0
1583331600000|2020-03-04 14:20:00|4987|4967|4982.7|4962.7|4989.1|4969.1|4981.9|4961.9|0
1583331900000|2020-03-04 14:25:00|4982.8|4962.8|4986.1|4966.1|4988|4968|4982.8|4962.8|0
1583332200000|2020-03-04 14:30:00|4985.7|4965.7|4999.9|4979.9|5003.7|4983.7|4985.7|4965.7|0
1583332500000|2020-03-04 14:35:00|5000|4980|4989.5|4969.5|5000.8|4980.8|4981.9|4961.9|0
1583332800000|2020-03-04 14:40:00|4989.1|4969.1|4980.8|4960.8|4992.3|4972.3|4980.2|4960.2|0
1583333100000|2020-03-04 14:45:00|4981|4961|4974.3|4954.3|4987.7|4967.7|4973.7|4953.7|0
1583333400000|2020-03-04 14:50:00|4974.4|4954.4|4963.6|4943.6|4974.6|4954.6|4963.6|4943.6|0
1583333700000|2020-03-04 14:55:00|4963.7|4943.7|4965.6|4945.6|4968.6|4948.6|4958.2|4938.2|0
1583334000000|2020-03-04 15:00:00|4966.5|4946.5|4964.8|4944.8|4973.2|4953.2|4961.6|4941.6|0
1583334300000|2020-03-04 15:05:00|4965|4945|4966.3|4946.3|4970.4|4950.4|4953|4933|0
1583334600000|2020-03-04 15:10:00|4966.4|4946.4|4969.5|4949.5|4970.1|4950.1|4963|4943|0
1583334900000|2020-03-04 15:15:00|4970.3|4950.3|4980.4|4960.4|4983.2|4963.2|4967.2|4947.2|0
1583335200000|2020-03-04 15:20:00|4979.9|4959.9|4984.1|4964.1|4986.6|4966.6|4978.7|4958.7|0
1583335500000|2020-03-04 15:25:00|4983.8|4963.8|4982.5|4962.5|4986.4|4966.4|4980.3|4960.3|0
1583335800000|2020-03-04 15:30:00|4982.3|4962.3|4971.1|4951.1|4982.4|4962.4|4966.5|4946.5|0
1583336100000|2020-03-04 15:35:00|4971.3|4951.3|4966.4|4946.4|4976|4956|4964.2|4944.2|0
1583336400000|2020-03-04 15:40:00|4966.3|4946.3|4969.6|4949.6|4969.7|4949.7|4964.6|4944.6|0
1583336700000|2020-03-04 15:45:00|4969.7|4949.7|4971|4951|4974|4954|4969.5|4949.5|0
1583337000000|2020-03-04 15:50:00|4971.6|4951.6|4971.7|4951.7|4975.4|4955.4|4969.7|4949.7|0
1583337300000|2020-03-04 15:55:00|4970.9|4950.9|4971.5|4951.5|4972.9|4952.9|4967.9|4947.9|0
1583337600000|2020-03-04 16:00:00|4971.3|4951.3|4970.9|4950.9|4978|4958|4970.2|4950.2|0
1583337900000|2020-03-04 16:05:00|4971.1|4951.1|4969.9|4949.9|4977.2|4957.2|4966.7|4946.7|0
1583338200000|2020-03-04 16:10:00|4970.4|4950.4|4976.5|4956.5|4977|4957|4969.7|4949.7|0
1583338500000|2020-03-04 16:15:00|4976.6|4956.6|4974.6|4954.6|4976.7|4956.7|4970.4|4950.4|0
1583338800000|2020-03-04 16:20:00|4974.8|4954.8|4970.7|4950.7|4975.6|4955.6|4967.2|4947.2|0
1583339100000|2020-03-04 16:25:00|4970.8|4950.8|4967.8|4947.8|4971|4951|4963.6|4943.6|0
1583339400000|2020-03-04 16:30:00|4985.5|4935.5|4992.8|4942.8|4994.1|4944.1|4980.4|4930.4|0
1583339700000|2020-03-04 16:35:00|4993.2|4943.2|4978.8|4928.8|4995.5|4945.5|4976|4926|0
1583340000000|2020-03-04 16:40:00|4978.7|4928.7|4981.6|4931.6|4981.6|4931.6|4968.9|4918.9|0
1583340300000|2020-03-04 16:45:00|4981.5|4931.5|4973.1|4923.1|4985.5|4935.5|4971.6|4921.6|0
1583340600000|2020-03-04 16:50:00|4973|4923|4974.5|4924.5|4982.8|4932.8|4971.7|4921.7|0
1583340900000|2020-03-04 16:55:00|4974.2|4924.2|4981.5|4931.5|4987.1|4937.1|4971.7|4921.7|0
1583341200000|2020-03-04 17:00:00|4982.2|4932.2|4989.8|4939.8|4989.8|4939.8|4981.4|4931.4|0
1583341500000|2020-03-04 17:05:00|4989.9|4939.9|4989.7|4939.7|4991.3|4941.3|4985.4|4935.4|0
1583341800000|2020-03-04 17:10:00|4989.8|4939.8|4991.8|4941.8|4992.7|4942.7|4985.6|4935.6|0
1583342100000|2020-03-04 17:15:00|4991.9|4941.9|4988.6|4938.6|4995.7|4945.7|4987.1|4937.1|0
1583342400000|2020-03-04 17:20:00|4989.1|4939.1|4992.8|4942.8|4994.1|4944.1|4987.1|4937.1|0
1583342700000|2020-03-04 17:25:00|4993.3|4943.3|5001.1|4951.1|5001.3|4951.3|4989.9|4939.9|0
1583343000000|2020-03-04 17:30:00|5001.2|4951.2|5003.7|4953.7|5003.8|4953.8|4999.6|4949.6|0
1583343300000|2020-03-04 17:35:00|5003.8|4953.8|4996.8|4946.8|5003.8|4953.8|4996.8|4946.8|0
1583343600000|2020-03-04 17:40:00|4997.3|4947.3|4996.9|4946.9|4998.3|4948.3|4992.7|4942.7|0
1583343900000|2020-03-04 17:45:00|4997.4|4947.4|5008.2|4958.2|5008.2|4958.2|4995.5|4945.5|0
1583344200000|2020-03-04 17:50:00|5008.1|4958.1|5009.6|4959.6|5010.9|4960.9|5005.3|4955.3|0
1583344500000|2020-03-04 17:55:00|5009.7|4959.7|5015.4|4965.4|5016.8|4966.8|5009.5|4959.5|0
1583344800000|2020-03-04 18:00:00|5016.3|4966.3|5023.7|4973.7|5023.7|4973.7|5016.3|4966.3|0
1583345100000|2020-03-04 18:05:00|5024|4974|5022.4|4972.4|5026.7|4976.7|5019.6|4969.6|0
1583345400000|2020-03-04 18:10:00|5022.3|4972.3|5022|4972|5022.4|4972.4|5016.8|4966.8|0
1583345700000|2020-03-04 18:15:00|5021.5|4971.5|5025.6|4975.6|5027|4977|5021|4971|0
1583346000000|2020-03-04 18:20:00|5026.1|4976.1|5028.4|4978.4|5028.5|4978.5|5025.5|4975.5|0
1583346300000|2020-03-04 18:25:00|5028|4978|5022.8|4972.8|5028.5|4978.5|5022.7|4972.7|0
1583346600000|2020-03-04 18:30:00|5023.1|4973.1|5028.4|4978.4|5028.4|4978.4|5023.1|4973.1|0
1583346900000|2020-03-04 18:35:00|5028|4978|5021.3|4971.3|5028.5|4978.5|5021.2|4971.2|0
1583347200000|2020-03-04 18:40:00|5021.8|4971.8|5022.7|4972.7|5024.2|4974.2|5019.9|4969.9|0
1583347500000|2020-03-04 18:45:00|5022.6|4972.6|5025.5|4975.5|5025.6|4975.6|5021.2|4971.2|0
1583347800000|2020-03-04 18:50:00|5025.6|4975.6|5028.5|4978.5|5029.9|4979.9|5025.5|4975.5|0
1583348100000|2020-03-04 18:55:00|5029|4979|5025.5|4975.5|5029.8|4979.8|5022.7|4972.7|0
1583348400000|2020-03-04 19:00:00|5025.6|4975.6|5021.2|4971.2|5029.8|4979.8|5018.3|4968.3|0
1583348700000|2020-03-04 19:05:00|5020.7|4970.7|5022.7|4972.7|5024.1|4974.1|5018.3|4968.3|0
1583349000000|2020-03-04 19:10:00|5022.6|4972.6|5021.3|4971.3|5025.6|4975.6|5020.4|4970.4|0
1583349300000|2020-03-04 19:15:00|5021.4|4971.4|5025.7|4975.7|5027.2|4977.2|5021.3|4971.3|0
1583349600000|2020-03-04 19:20:00|5025.6|4975.6|5025.7|4975.7|5027.2|4977.2|5022.8|4972.8|0
1583349900000|2020-03-04 19:25:00|5026|4976|5029.2|4979.2|5032.9|4982.9|5025.7|4975.7|0
1583350200000|2020-03-04 19:30:00|5030.1|4980.1|5030.1|4980.1|5031.7|4981.7|5028.7|4978.7|0
1583350500000|2020-03-04 19:35:00|5029.7|4979.7|5025.7|4975.7|5032.9|4982.9|5024.3|4974.3|0
1583350800000|2020-03-04 19:40:00|5025.8|4975.8|5027.3|4977.3|5028.7|4978.7|5024.3|4974.3|0
1583351100000|2020-03-04 19:45:00|5028|4978|5021.8|4971.8|5028.7|4978.7|5018.9|4968.9|0
1583351400000|2020-03-04 19:50:00|5022.3|4972.3|5019|4969|5026|4976|5018.7|4968.7|0
1583351700000|2020-03-04 19:55:00|5018.9|4968.9|5023.2|4973.2|5026.1|4976.1|5018.9|4968.9|0
1583352000000|2020-03-04 20:00:00|5023.1|4973.1|5026.2|4976.2|5027|4977|5021.8|4971.8|0
1583352300000|2020-03-04 20:05:00|5026.1|4976.1|5026|4976|5029.1|4979.1|5021.8|4971.8|0
1583352600000|2020-03-04 20:10:00|5026.1|4976.1|5028.9|4978.9|5031.8|4981.8|5024.6|4974.6|0
1583352900000|2020-03-04 20:15:00|5028.4|4978.4|5028.9|4978.9|5030.4|4980.4|5026.8|4976.8|0
1583353200000|2020-03-04 20:20:00|5029|4979|5037.4|4987.4|5040.2|4990.2|5028.9|4978.9|0
1583353500000|2020-03-04 20:25:00|5037.5|4987.5|5044.5|4994.5|5044.5|4994.5|5037.5|4987.5|0
1583353800000|2020-03-04 20:30:00|5044|4994|5050.4|5000.4|5050.5|5000.5|5043.1|4993.1|0
1583354100000|2020-03-04 20:35:00|5050.5|5000.5|5053.2|5003.2|5053.3|5003.3|5047.6|4997.6|0
1583354400000|2020-03-04 20:40:00|5053.3|5003.3|5044.6|4994.6|5053.3|5003.3|5043|4993|0
1583354700000|2020-03-04 20:45:00|5044.5|4994.5|5045.8|4995.8|5050.1|5000.1|5040.2|4990.2|0
1583355000000|2020-03-04 20:50:00|5046|4996|5060.3|5010.3|5061.8|5011.8|5046|4996|0
1583355300000|2020-03-04 20:55:00|5060.4|5010.4|5056|5006|5061.8|5011.8|5054.9|5004.9|0
1583355600000|2020-03-04 21:00:00|5056.1|5006.1|5036.3|4986.3|5057.4|5007.4|5034|4984|0
1583355900000|2020-03-04 21:05:00|5036.1|4986.1|5035.3|4985.3|5042.3|4992.3|5035.3|4985.3|0
1583356200000|2020-03-04 21:10:00|5035.1|4985.1|5036|4986|5039.9|4989.9|5034.6|4984.6|0
1583356500000|2020-03-04 21:15:00|5035.8|4985.8|5036.8|4986.8|5037.9|4987.9|5035.8|4985.8|0
1583356800000|2020-03-04 21:20:00|5036.7|4986.7|5034.8|4984.8|5037.5|4987.5|5034.3|4984.3|0
1583357100000|2020-03-04 21:25:00|5035|4985|5033.5|4983.5|5035|4985|5033.5|4983.5|0
1583357400000|2020-03-04 21:30:00|5033.4|4983.4|5028.9|4978.9|5033.7|4983.7|5026.9|4976.9|0
1583357700000|2020-03-04 21:35:00|5028.5|4978.5|5028.9|4978.9|5031.7|4981.7|5027.4|4977.4|0
1583358000000|2020-03-04 21:40:00|5028.5|4978.5|5030.1|4980.1|5030.9|4980.9|5027.4|4977.4|0
1583358300000|2020-03-04 21:45:00|5030.5|4980.5|5029.4|4979.4|5032.1|4982.1|5028.5|4978.5|0
1583358600000|2020-03-04 21:50:00|5029.3|4979.3|5027.4|4977.4|5029.3|4979.3|5023|4973|0
1583358900000|2020-03-04 21:55:00|5027.3|4977.3|5030.9|4980.9|5031.4|4981.4|5026.2|4976.2|0
1583359200000|2020-03-04 22:00:00|5031|4981|5032.2|4982.2|5032.5|4982.5|5030|4980|0
1583359500000|2020-03-04 22:05:00|5031.9|4981.9|5032.7|4982.7|5033.7|4983.7|5031.9|4981.9|0
1583359800000|2020-03-04 22:10:00|5032.3|4982.3|5033.4|4983.4|5034.1|4984.1|5032.2|4982.2|0
1583360100000|2020-03-04 22:15:00|5033.5|4983.5|5033.4|4983.4|5033.9|4983.9|5032.9|4982.9|0
1583360400000|2020-03-04 22:20:00|5033.7|4983.7|5032.5|4982.5|5033.7|4983.7|5032.5|4982.5|0
1583360700000|2020-03-04 22:25:00|5032.2|4982.2|5031.1|4981.1|5032.3|4982.3|5031.1|4981.1|0
1583361000000|2020-03-04 22:30:00|5031.3|4981.3|5032.9|4982.9|5033.3|4983.3|5030.8|4980.8|0
1583361300000|2020-03-04 22:35:00|5032.2|4982.2|5032.1|4982.1|5032.9|4982.9|5031.8|4981.8|0
1583361600000|2020-03-04 22:40:00|5032.2|4982.2|5031.9|4981.9|5032.2|4982.2|5031.3|4981.3|0
1583361900000|2020-03-04 22:45:00|5031.5|4981.5|5032.5|4982.5|5032.5|4982.5|5031.5|4981.5|0
1583362200000|2020-03-04 22:50:00|5032.7|4982.7|5031.8|4981.8|5032.7|4982.7|5031.3|4981.3|0
1583362500000|2020-03-04 22:55:00|5031.4|4981.4|5030.4|4980.4|5031.4|4981.4|5029.8|4979.8|0
1583362800000|2020-03-04 23:00:00|5030.2|4980.2|5031.1|4981.1|5035.1|4985.1|5025.4|4975.4|0
1583363100000|2020-03-04 23:05:00|5030.9|4980.9|5021.2|4971.2|5031.5|4981.5|5019.4|4969.4|0
1583363400000|2020-03-04 23:10:00|5021.6|4971.6|5019.6|4969.6|5022.7|4972.7|5016.8|4966.8|0
1583363700000|2020-03-04 23:15:00|5020|4970|5024|4974|5024.3|4974.3|5018|4968|0
1583364000000|2020-03-04 23:20:00|5023.8|4973.8|5022.3|4972.3|5024|4974|5020.7|4970.7|0
1583364300000|2020-03-04 23:25:00|5022.1|4972.1|5017|4967|5022.7|4972.7|5016.4|4966.4|0
1583364600000|2020-03-04 23:30:00|5016.9|4966.9|5013.7|4963.7|5022.3|4972.3|5012.7|4962.7|0
1583364900000|2020-03-04 23:35:00|5013.8|4963.8|5014.8|4964.8|5018.9|4968.9|5013.8|4963.8|0
1583365200000|2020-03-04 23:40:00|5015|4965|5014.8|4964.8|5016.4|4966.4|5011.7|4961.7|0
1583365500000|2020-03-04 23:45:00|5015|4965|5016.4|4966.4|5019.1|4969.1|5012.4|4962.4|0
1583365800000|2020-03-04 23:50:00|5016.6|4966.6|5022|4972|5022|4972|5016|4966|0
1583366100000|2020-03-04 23:55:00|5021.7|4971.7|5023.7|4973.7|5025.2|4975.2|5020.6|4970.6|0
1583366400000|2020-03-05 00:00:00|5023.8|4973.8|5011.9|4961.9|5024.6|4974.6|5011.2|4961.2|0
1583366700000|2020-03-05 00:05:00|5012.4|4962.4|5010.1|4960.1|5012.8|4962.8|5008.1|4958.1|0
1583367000000|2020-03-05 00:10:00|5010|4960|5014.5|4964.5|5015|4965|5008.5|4958.5|0
1583367300000|2020-03-05 00:15:00|5014.1|4964.1|5023.7|4973.7|5023.7|4973.7|5012.7|4962.7|0
1583367600000|2020-03-05 00:20:00|5023.6|4973.6|5018.8|4968.8|5023.7|4973.7|5016.8|4966.8|0
1583367900000|2020-03-05 00:25:00|5019|4969|5026.4|4976.4|5027.8|4977.8|5018.8|4968.8|0
1583368200000|2020-03-05 00:30:00|5026.3|4976.3|5030.6|4980.6|5030.6|4980.6|5022.5|4972.5|0
1583368500000|2020-03-05 00:35:00|5030.8|4980.8|5032.6|4982.6|5033.3|4983.3|5028.4|4978.4|0
1583368800000|2020-03-05 00:40:00|5033.2|4983.2|5033.3|4983.3|5036|4986|5030.5|4980.5|0
1583369100000|2020-03-05 00:45:00|5033.7|4983.7|5034.5|4984.5|5036|4986|5032.3|4982.3|0
1583369400000|2020-03-05 00:50:00|5034.3|4984.3|5027.5|4977.5|5034.5|4984.5|5024.8|4974.8|0
1583369700000|2020-03-05 00:55:00|5027|4977|5028.9|4978.9|5031.7|4981.7|5026.1|4976.1|0
1583370000000|2020-03-05 01:00:00|5028.8|4978.8|5028.9|4978.9|5031.7|4981.7|5027.5|4977.5|0
1583370300000|2020-03-05 01:05:00|5029.6|4979.6|5021.9|4971.9|5029.6|4979.6|5020.8|4970.8|0
1583370600000|2020-03-05 01:10:00|5022.1|4972.1|5019.1|4969.1|5023.9|4973.9|5019.1|4969.1|0
1583370900000|2020-03-05 01:15:00|5019.2|4969.2|5015|4965|5021.8|4971.8|5015|4965|0
1583371200000|2020-03-05 01:20:00|5015.3|4965.3|5017.7|4967.7|5019.1|4969.1|5015.3|4965.3|0
1583371500000|2020-03-05 01:25:00|5017.4|4967.4|5019.1|4969.1|5020.4|4970.4|5014.9|4964.9|0
1583371800000|2020-03-05 01:30:00|5019.3|4969.3|5017.7|4967.7|5020.2|4970.2|5016.2|4966.2|0
1583372100000|2020-03-05 01:35:00|5017.9|4967.9|5022.5|4972.5|5023.2|4973.2|5017.7|4967.7|0
1583372400000|2020-03-05 01:40:00|5022.3|4972.3|5019|4969|5023.2|4973.2|5019|4969|0
1583372700000|2020-03-05 01:45:00|5018.7|4968.7|5013.4|4963.4|5019|4969|5012|4962|0
1583373000000|2020-03-05 01:50:00|5013.5|4963.5|5016.2|4966.2|5016.2|4966.2|5012|4962|0
1583373300000|2020-03-05 01:55:00|5015.7|4965.7|5014.9|4964.9|5016.3|4966.3|5013.5|4963.5|0
1583373600000|2020-03-05 02:00:00|5015|4965|5016.3|4966.3|5017.6|4967.6|5013.5|4963.5|0
1583373900000|2020-03-05 02:05:00|5016|4966|5012.1|4962.1|5016.3|4966.3|5012|4962|0
1583374200000|2020-03-05 02:10:00|5012|4962|5012.1|4962.1|5012.1|4962.1|5010|4960|0
1583374500000|2020-03-05 02:15:00|5011.9|4961.9|5007.4|4957.4|5012.1|4962.1|5006.6|4956.6|0
1583374800000|2020-03-05 02:20:00|5007.1|4957.1|5008|4958|5008|4958|5006.7|4956.7|0
1583375100000|2020-03-05 02:25:00|5008.3|4958.3|5012.2|4962.2|5012.2|4962.2|5008|4958|0
1583375400000|2020-03-05 02:30:00|5012.4|4962.4|5015.7|4965.7|5016.4|4966.4|5012.1|4962.1|0
1583375700000|2020-03-05 02:35:00|5015.4|4965.4|5013.6|4963.6|5015.7|4965.7|5012.3|4962.3|0
1583376000000|2020-03-05 02:40:00|5013.5|4963.5|5013.7|4963.7|5013.7|4963.7|5009.5|4959.5|0
1583376300000|2020-03-05 02:45:00|5013.6|4963.6|5019.5|4969.5|5020|4970|5013.6|4963.6|0
1583376600000|2020-03-05 02:50:00|5019.7|4969.7|5017.1|4967.1|5020.6|4970.6|5016.4|4966.4|0
1583376900000|2020-03-05 02:55:00|5017.4|4967.4|5020.7|4970.7|5020.7|4970.7|5015.7|4965.7|0
1583377200000|2020-03-05 03:00:00|5020.8|4970.8|5017.9|4967.9|5022.1|4972.1|5016.5|4966.5|0
1583377500000|2020-03-05 03:05:00|5017.8|4967.8|5012.8|4962.8|5017.9|4967.9|5012.3|4962.3|0
1583377800000|2020-03-05 03:10:00|5012.3|4962.3|5012.4|4962.4|5013.7|4963.7|5011|4961|0
1583378100000|2020-03-05 03:15:00|5012.3|4962.3|5013.7|4963.7|5015.1|4965.1|5011.7|4961.7|0
1583378400000|2020-03-05 03:20:00|5013.6|4963.6|5013.8|4963.8|5016.6|4966.6|5011|4961|0
1583378700000|2020-03-05 03:25:00|5014.3|4964.3|5012.4|4962.4|5015.2|4965.2|5012.3|4962.3|0
1583379000000|2020-03-05 03:30:00|5012.3|4962.3|5012.2|4962.2|5013.7|4963.7|5010.8|4960.8|0
1583379300000|2020-03-05 03:35:00|5012|4962|5010.8|4960.8|5012.2|4962.2|5008|4958|0
1583379600000|2020-03-05 03:40:00|5011.3|4961.3|5007.9|4957.9|5012.2|4962.2|5006.5|4956.5|0
1583379900000|2020-03-05 03:45:00|5008|4958|5006.4|4956.4|5008|4958|5005.1|4955.1|0
1583380200000|2020-03-05 03:50:00|5006.5|4956.5|5006.5|4956.5|5008.5|4958.5|5005.1|4955.1|0
1583380500000|2020-03-05 03:55:00|5007|4957|5005.1|4955.1|5007.9|4957.9|5005.1|4955.1|0
1583380800000|2020-03-05 04:00:00|5005.2|4955.2|5009.3|4959.3|5010.7|4960.7|5005.1|4955.1|0
1583381100000|2020-03-05 04:05:00|5009|4959|5011.3|4961.3|5012|4962|5007.9|4957.9|0
1583381400000|2020-03-05 04:10:00|5010.6|4960.6|5010|4960|5012|4962|5009.2|4959.2|0
1583381700000|2020-03-05 04:15:00|5009.9|4959.9|5007.8|4957.8|5010.6|4960.6|5006.5|4956.5|0
1583382000000|2020-03-05 04:20:00|5007.9|4957.9|5010.7|4960.7|5012.1|4962.1|5007.8|4957.8|0
1583382300000|2020-03-05 04:25:00|5011.2|4961.2|5010.7|4960.7|5012.1|4962.1|5009.3|4959.3|0
1583382600000|2020-03-05 04:30:00|5011.2|4961.2|5010.7|4960.7|5012.1|4962.1|5010.7|4960.7|0
1583382900000|2020-03-05 04:35:00|5010.6|4960.6|5010.7|4960.7|5012.1|4962.1|5009.3|4959.3|0
1583383200000|2020-03-05 04:40:00|5010.6|4960.6|5007.9|4957.9|5010.6|4960.6|5006.5|4956.5|0
1583383500000|2020-03-05 04:45:00|5008|4958|5009.3|4959.3|5009.3|4959.3|5007.2|4957.2|0
1583383800000|2020-03-05 04:50:00|5009.4|4959.4|5012|4962|5012|4962|5007.9|4957.9|0
1583384100000|2020-03-05 04:55:00|5011.6|4961.6|5009.3|4959.3|5012|4962|5009.3|4959.3|0
1583384400000|2020-03-05 05:00:00|5010|4960|5013.5|4963.5|5014.9|4964.9|5010|4960|0
1583384700000|2020-03-05 05:05:00|5013.8|4963.8|5014.9|4964.9|5016.3|4966.3|5013.5|4963.5|0
1583385000000|2020-03-05 05:10:00|5014.7|4964.7|5021.8|4971.8|5021.9|4971.9|5014.2|4964.2|0
1583385300000|2020-03-05 05:15:00|5022.1|4972.1|5023.1|4973.1|5024.5|4974.5|5020.4|4970.4|0
1583385600000|2020-03-05 05:20:00|5022.8|4972.8|5027|4977|5027.1|4977.1|5021.7|4971.7|0
1583385900000|2020-03-05 05:25:00|5026.5|4976.5|5029.8|4979.8|5029.8|4979.8|5025.6|4975.6|0
1583386200000|2020-03-05 05:30:00|5029.6|4979.6|5030|4980|5030|4980|5027.1|4977.1|0
1583386500000|2020-03-05 05:35:00|5029.9|4979.9|5033.2|4983.2|5034|4984|5028.5|4978.5|0
1583386800000|2020-03-05 05:40:00|5034.1|4984.1|5032.6|4982.6|5034.1|4984.1|5031.2|4981.2|0
1583387100000|2020-03-05 05:45:00|5032.5|4982.5|5034|4984|5034.1|4984.1|5031.2|4981.2|0
1583387400000|2020-03-05 05:50:00|5033.7|4983.7|5034.1|4984.1|5035.4|4985.4|5032.6|4982.6|0
1583387700000|2020-03-05 05:55:00|5034.4|4984.4|5033.4|4983.4|5035.6|4985.6|5032.7|4982.7|0
1583388000000|2020-03-05 06:00:00|5033.1|4983.1|5030|4980|5034.1|4984.1|5030|4980|0
1583388300000|2020-03-05 06:05:00|5030.3|4980.3|5031.3|4981.3|5032.8|4982.8|5030.3|4980.3|0
1583388600000|2020-03-05 06:10:00|5031|4981|5029.1|4979.1|5031.9|4981.9|5028.4|4978.4|0
1583388900000|2020-03-05 06:15:00|5029.8|4979.8|5029.9|4979.9|5031.3|4981.3|5027|4977|0
1583389200000|2020-03-05 06:20:00|5029.4|4979.4|5027|4977|5029.9|4979.9|5027|4977|0
1583389500000|2020-03-05 06:25:00|5027.1|4977.1|5027|4977|5028.4|4978.4|5027|4977|0
1583389800000|2020-03-05 06:30:00|5026.9|4976.9|5031.1|4981.1|5031.2|4981.2|5025.5|4975.5|0
1583390100000|2020-03-05 06:35:00|5031.2|4981.2|5029.7|4979.7|5033.9|4983.9|5029.6|4979.6|0
1583390400000|2020-03-05 06:40:00|5029.8|4979.8|5032.5|4982.5|5032.5|4982.5|5029.7|4979.7|0
1583390700000|2020-03-05 06:45:00|5032.4|4982.4|5027|4977|5032.5|4982.5|5026.9|4976.9|0
1583391000000|2020-03-05 06:50:00|5026.9|4976.9|5026.9|4976.9|5029|4979|5024.2|4974.2|0
1583391300000|2020-03-05 06:55:00|5026.6|4976.6|5022.7|4972.7|5026.6|4976.6|5021.3|4971.3|0
1583391600000|2020-03-05 07:00:00|5022.2|4972.2|5023.9|4973.9|5023.9|4973.9|5016.4|4966.4|0
1583391900000|2020-03-05 07:05:00|5023.8|4973.8|5018.2|4968.2|5023.8|4973.8|5016.9|4966.9|0
1583392200000|2020-03-05 07:10:00|5018.3|4968.3|5016.8|4966.8|5019.6|4969.6|5012.6|4962.6|0
1583392500000|2020-03-05 07:15:00|5016.7|4966.7|5018.2|4968.2|5020.9|4970.9|5014|4964|0
1583392800000|2020-03-05 07:20:00|5018.7|4968.7|5027.7|4977.7|5029|4979|5018.7|4968.7|0
1583393100000|2020-03-05 07:25:00|5027.6|4977.6|5022.2|4972.2|5027.6|4977.6|5020.8|4970.8|0
1583393400000|2020-03-05 07:30:00|5021.9|4971.9|5021.1|4971.1|5022.2|4972.2|5018|4968|0
1583393700000|2020-03-05 07:35:00|5020.6|4970.6|5015.8|4965.8|5021.2|4971.2|5015.8|4965.8|0
1583394000000|2020-03-05 07:40:00|5015.9|4965.9|5009.1|4959.1|5017.2|4967.2|5007.8|4957.8|0
1583394300000|2020-03-05 07:45:00|5009.2|4959.2|5014.4|4964.4|5018.6|4968.6|5009.1|4959.1|0
1583394600000|2020-03-05 07:50:00|5014.5|4964.5|5018.4|4968.4|5019.8|4969.8|5014.3|4964.3|0
1583394900000|2020-03-05 07:55:00|5018.5|4968.5|5023.7|4973.7|5023.7|4973.7|5015.7|4965.7|0
1583395200000|2020-03-05 08:00:00|5023.5|4973.5|5004.8|4954.8|5023.5|4973.5|5004.8|4954.8|0
1583395500000|2020-03-05 08:05:00|5004.4|4954.4|4993.6|4973.6|5006.3|4974.8|4989.6|4948.9|0
1583395800000|2020-03-05 08:10:00|4994.2|4974.2|4989.4|4969.4|4996.9|4976.9|4989.3|4969.3|0
1583396100000|2020-03-05 08:15:00|4989.5|4969.5|4979.9|4959.9|4991.9|4971.9|4979.9|4959.9|0
1583396400000|2020-03-05 08:20:00|4980.2|4960.2|4964.9|4944.9|4980.2|4960.2|4962.6|4942.6|0
1583396700000|2020-03-05 08:25:00|4965.3|4945.3|4966.3|4946.3|4975.6|4955.6|4964.8|4944.8|0
1583397000000|2020-03-05 08:30:00|4965.8|4945.8|4959.5|4939.5|4967.3|4947.3|4954.6|4934.6|0
1583397300000|2020-03-05 08:35:00|4959.6|4939.6|4959|4939|4964|4944|4957.5|4937.5|0
1583397600000|2020-03-05 08:40:00|4958.9|4938.9|4968.2|4948.2|4971.8|4951.8|4957.1|4937.1|0
1583397900000|2020-03-05 08:45:00|4968.1|4948.1|4963.4|4943.4|4970.1|4950.1|4962.2|4942.2|0
1583398200000|2020-03-05 08:50:00|4963.5|4943.5|4976.9|4956.9|4977.1|4957.1|4963.5|4943.5|0
1583398500000|2020-03-05 08:55:00|4977.5|4957.5|4961.5|4941.5|4977.7|4957.7|4961.5|4941.5|0
1583398800000|2020-03-05 09:00:00|4960.8|4940.8|4959.3|4939.3|4961.1|4941.1|4952|4932|0
1583399100000|2020-03-05 09:05:00|4958.5|4938.5|4941.7|4921.7|4958.5|4938.5|4941.7|4921.7|0
1583399400000|2020-03-05 09:10:00|4941.9|4921.9|4948.9|4928.9|4949|4929|4941.9|4921.9|0
1583399700000|2020-03-05 09:15:00|4949|4929|4952.1|4932.1|4952.7|4932.7|4946.4|4926.4|0
1583400000000|2020-03-05 09:20:00|4951.7|4931.7|4949|4929|4956|4936|4948.8|4928.8|0
1583400300000|2020-03-05 09:25:00|4948.9|4928.9|4933.3|4913.3|4948.9|4928.9|4932.7|4912.7|0
1583400600000|2020-03-05 09:30:00|4933.1|4913.1|4926.1|4906.1|4934.2|4914.2|4925.9|4905.9|0
1583400900000|2020-03-05 09:35:00|4926.4|4906.4|4920.7|4900.7|4931.8|4911.8|4917.3|4897.3|0
1583401200000|2020-03-05 09:40:00|4920.2|4900.2|4919|4899|4920.4|4900.4|4917.4|4897.4|0
1583401500000|2020-03-05 09:45:00|4919.1|4899.1|4936.3|4916.3|4937.1|4917.1|4919.1|4899.1|0
1583401800000|2020-03-05 09:50:00|4936.1|4916.1|4932.2|4912.2|4936.1|4916.1|4930.5|4910.5|0
1583402100000|2020-03-05 09:55:00|4932.1|4912.1|4932.1|4912.1|4932.5|4912.5|4927.1|4907.1|0
1583402400000|2020-03-05 10:00:00|4932.2|4912.2|4925.6|4905.6|4932.7|4912.7|4924.6|4904.6|0
1583402700000|2020-03-05 10:05:00|4925.8|4905.8|4918.7|4898.7|4925.8|4905.8|4917.8|4897.8|0
1583403000000|2020-03-05 10:10:00|4918.3|4898.3|4917.1|4897.1|4922.7|4902.7|4916.8|4896.8|0
1583403300000|2020-03-05 10:15:00|4917.4|4897.4|4918.9|4898.9|4924.3|4904.3|4916.6|4896.6|0
1583403600000|2020-03-05 10:20:00|4919|4899|4914.3|4894.3|4919.5|4899.5|4913|4893|0
1583403900000|2020-03-05 10:25:00|4914.1|4894.1|4910.5|4890.5|4915.6|4895.6|4910.1|4890.1|0
1583404200000|2020-03-05 10:30:00|4910.7|4890.7|4913.3|4893.3|4917|4897|4910.4|4890.4|0
1583404500000|2020-03-05 10:35:00|4913.7|4893.7|4912.3|4892.3|4915.3|4895.3|4912.3|4892.3|0
1583404800000|2020-03-05 10:40:00|4912.1|4892.1|4906.1|4886.1|4912.2|4892.2|4905.5|4885.5|0
1583405100000|2020-03-05 10:45:00|4906|4886|4915.4|4895.4|4916.7|4896.7|4904.7|4884.7|0
1583405400000|2020-03-05 10:50:00|4915.6|4895.6|4910.2|4890.2|4919.7|4899.7|4910.2|4890.2|0
1583405700000|2020-03-05 10:55:00|4910.3|4890.3|4908.8|4888.8|4910.3|4890.3|4907.6|4887.6|0
1583406000000|2020-03-05 11:00:00|4909|4889|4911.7|4891.7|4914.4|4894.4|4908.6|4888.6|0
1583406300000|2020-03-05 11:05:00|4911.8|4891.8|4923.4|4903.4|4923.4|4903.4|4911.4|4891.4|0
1583406600000|2020-03-05 11:10:00|4923.6|4903.6|4928.7|4908.7|4929.5|4909.5|4923|4903|0
1583406900000|2020-03-05 11:15:00|4929|4909|4921.8|4901.8|4929.9|4909.9|4920.9|4900.9|0
1583407200000|2020-03-05 11:20:00|4922|4902|4916.8|4896.8|4926.1|4906.1|4914.5|4894.5|0
1583407500000|2020-03-05 11:25:00|4917.1|4897.1|4916|4896|4918.7|4898.7|4914.8|4894.8|0
1583407800000|2020-03-05 11:30:00|4916.2|4896.2|4912.2|4892.2|4916.8|4896.8|4911.4|4891.4|0
1583408100000|2020-03-05 11:35:00|4912.4|4892.4|4907.1|4887.1|4912.4|4892.4|4905.6|4885.6|0
1583408400000|2020-03-05 11:40:00|4907.2|4887.2|4907.1|4887.1|4910.5|4890.5|4905.7|4885.7|0
1583408700000|2020-03-05 11:45:00|4906.9|4886.9|4907.2|4887.2|4909.2|4889.2|4905.5|4885.5|0
1583409000000|2020-03-05 11:50:00|4907.3|4887.3|4897.5|4877.5|4907.4|4887.4|4897.3|4877.3|0
1583409300000|2020-03-05 11:55:00|4898.7|4878.7|4909.4|4889.4|4910.5|4890.5|4898.7|4878.7|0
1583409600000|2020-03-05 12:00:00|4909.6|4889.6|4903.5|4883.5|4909.9|4889.9|4900.1|4880.1|0
1583409900000|2020-03-05 12:05:00|4903.7|4883.7|4900.8|4880.8|4904.2|4884.2|4900.1|4880.1|0
1583410200000|2020-03-05 12:10:00|4900.7|4880.7|4896.6|4876.6|4901.6|4881.6|4895.8|4875.8|0
1583410500000|2020-03-05 12:15:00|4897.6|4877.6|4896.5|4876.5|4900.6|4880.6|4896.5|4876.5|0
1583410800000|2020-03-05 12:20:00|4896.6|4876.6|4900.7|4880.7|4900.7|4880.7|4894.2|4874.2|0
1583411100000|2020-03-05 12:25:00|4900.5|4880.5|4906.4|4886.4|4906.8|4886.8|4900.2|4880.2|0
1583411400000|2020-03-05 12:30:00|4906.5|4886.5|4904.8|4884.8|4909.2|4889.2|4902.1|4882.1|0
1583411700000|2020-03-05 12:35:00|4905.1|4885.1|4901.5|4881.5|4906.3|4886.3|4901.5|4881.5|0
1583412000000|2020-03-05 12:40:00|4901.4|4881.4|4905.9|4885.9|4905.9|4885.9|4900.1|4880.1|0
1583412300000|2020-03-05 12:45:00|4905.8|4885.8|4901.2|4881.2|4906.4|4886.4|4901.2|4881.2|0
1583412600000|2020-03-05 12:50:00|4900.9|4880.9|4904.2|4884.2|4904.3|4884.3|4898.4|4878.4|0
1583412900000|2020-03-05 12:55:00|4904.3|4884.3|4901.4|4881.4|4909|4889|4901.4|4881.4|0
1583413200000|2020-03-05 13:00:00|4901.6|4881.6|4893.5|4873.5|4901.9|4881.9|4893.5|4873.5|0
1583413500000|2020-03-05 13:05:00|4893.1|4873.1|4893|4873|4893.9|4873.9|4890.6|4870.6|0
1583413800000|2020-03-05 13:10:00|4893.1|4873.1|4894.1|4874.1|4895.5|4875.5|4892.8|4872.8|0
1583414100000|2020-03-05 13:15:00|4894.3|4874.3|4881.1|4861.1|4894.3|4874.3|4880.7|4860.7|0
1583414400000|2020-03-05 13:20:00|4881|4861|4874|4854|4881|4861|4873.9|4853.9|0
1583414700000|2020-03-05 13:25:00|4873.9|4853.9|4871.5|4851.5|4875.1|4855.1|4871.5|4851.5|0
1583415000000|2020-03-05 13:30:00|4871.4|4851.4|4868.3|4848.3|4871.7|4851.7|4867.3|4847.3|0
1583415300000|2020-03-05 13:35:00|4868.1|4848.1|4863.7|4843.7|4868.1|4848.1|4863.2|4843.2|0
1583415600000|2020-03-05 13:40:00|4863.4|4843.4|4867.1|4847.1|4867.6|4847.6|4862.7|4842.7|0
1583415900000|2020-03-05 13:45:00|4867|4847|4873.2|4853.2|4876.4|4856.4|4867|4847|0
1583416200000|2020-03-05 13:50:00|4873.1|4853.1|4873.4|4853.4|4875.8|4855.8|4871.9|4851.9|0
1583416500000|2020-03-05 13:55:00|4872.8|4852.8|4871.2|4851.2|4873.2|4853.2|4868.4|4848.4|0
1583416800000|2020-03-05 14:00:00|4871.3|4851.3|4870.8|4850.8|4873.1|4853.1|4869.6|4849.6|0
1583417100000|2020-03-05 14:05:00|4870.5|4850.5|4864.8|4844.8|4870.5|4850.5|4863.1|4843.1|0
1583417400000|2020-03-05 14:10:00|4865|4845|4864.3|4844.3|4868|4848|4863.9|4843.9|0
1583417700000|2020-03-05 14:15:00|4863.9|4843.9|4860.5|4840.5|4866.1|4846.1|4860.5|4840.5|0
1583418000000|2020-03-05 14:20:00|4860.3|4840.3|4855.6|4835.6|4860.5|4840.5|4855.5|4835.5|0
1583418300000|2020-03-05 14:25:00|4855.4|4835.4|4855.4|4835.4|4856.1|4836.1|4851.1|4831.1|0
1583418600000|2020-03-05 14:30:00|4855.6|4835.6|4866.1|4846.1|4866.1|4846.1|4855.1|4835.1|0
1583418900000|2020-03-05 14:35:00|4867.3|4847.3|4870.7|4850.7|4872|4852|4866.5|4846.5|0
1583419200000|2020-03-05 14:40:00|4871.1|4851.1|4863.9|4843.9|4871.6|4851.6|4863.4|4843.4|0
1583419500000|2020-03-05 14:45:00|4864.2|4844.2|4858.4|4838.4|4866.4|4846.4|4857.7|4837.7|0
1583419800000|2020-03-05 14:50:00|4857.8|4837.8|4859.9|4839.9|4864.8|4844.8|4856.1|4836.1|0
1583420100000|2020-03-05 14:55:00|4860|4840|4858.6|4838.6|4860|4840|4850.7|4830.7|0
1583420400000|2020-03-05 15:00:00|4858.8|4838.8|4858.4|4838.4|4862.5|4842.5|4858.4|4838.4|0
1583420700000|2020-03-05 15:05:00|4858.3|4838.3|4855.3|4835.3|4858.3|4838.3|4854.3|4834.3|0
1583421000000|2020-03-05 15:10:00|4854.9|4834.9|4871|4851|4871.2|4851.2|4854.4|4834.4|0
1583421300000|2020-03-05 15:15:00|4871.3|4851.3|4876.8|4856.8|4877.7|4857.7|4864.9|4844.9|0
1583421600000|2020-03-05 15:20:00|4876.6|4856.6|4885.1|4865.1|4889.8|4869.8|4876.4|4856.4|0
1583421900000|2020-03-05 15:25:00|4885|4865|4880.2|4860.2|4885|4865|4879.9|4859.9|0
1583422200000|2020-03-05 15:30:00|4880|4860|4877.1|4857.1|4882.7|4862.7|4876.2|4856.2|0
1583422500000|2020-03-05 15:35:00|4877|4857|4870.2|4850.2|4877|4857|4870.1|4850.1|0
1583422800000|2020-03-05 15:40:00|4870.6|4850.6|4871.8|4851.8|4878.7|4858.7|4870.2|4850.2|0
1583423100000|2020-03-05 15:45:00|4871.7|4851.7|4870.7|4850.7|4875.2|4855.2|4869.5|4849.5|0
1583423400000|2020-03-05 15:50:00|4870.4|4850.4|4873|4853|4873.2|4853.2|4869.5|4849.5|0
1583423700000|2020-03-05 15:55:00|4873.2|4853.2|4869.1|4849.1|4873.5|4853.5|4866.3|4846.3|0
1583424000000|2020-03-05 16:00:00|4869.2|4849.2|4873.8|4853.8|4877.6|4857.6|4868|4848|0
1583424300000|2020-03-05 16:05:00|4874|4854|4880.7|4860.7|4881.1|4861.1|4874|4854|0
1583424600000|2020-03-05 16:10:00|4880.8|4860.8|4880|4860|4880.8|4860.8|4873.6|4853.6|0
1583424900000|2020-03-05 16:15:00|4880.1|4860.1|4874.9|4854.9|4880.4|4860.4|4874.2|4854.2|0
1583425200000|2020-03-05 16:20:00|4874.7|4854.7|4872.5|4852.5|4875.4|4855.4|4871.6|4851.6|0
1583425500000|2020-03-05 16:25:00|4872.4|4852.4|4878.5|4858.5|4880|4860|4872|4852|0
1583425800000|2020-03-05 16:30:00|4895.5|4845.5|4886.7|4836.7|4902.8|4852.8|4886.3|4836.3|0
1583426100000|2020-03-05 16:35:00|4886.8|4836.8|4875.2|4825.2|4887.6|4837.6|4875.1|4825.1|0
1583426400000|2020-03-05 16:40:00|4876|4826|4870.9|4820.9|4879.2|4829.2|4870.8|4820.8|0
1583426700000|2020-03-05 16:45:00|4871.3|4821.3|4875.1|4825.1|4877.9|4827.9|4870.7|4820.7|0
1583427000000|2020-03-05 16:50:00|4875.6|4825.6|4875.1|4825.1|4877.9|4827.9|4870.8|4820.8|0
1583427300000|2020-03-05 16:55:00|4875|4825|4866.6|4816.6|4875|4825|4862.4|4812.4|0
1583427600000|2020-03-05 17:00:00|4866.7|4816.7|4863.9|4813.9|4869.5|4819.5|4862.5|4812.5|0
1583427900000|2020-03-05 17:05:00|4864|4814|4856.8|4806.8|4864|4814|4854|4804|0
1583428200000|2020-03-05 17:10:00|4856.7|4806.7|4855.6|4805.6|4862.4|4812.4|4855.3|4805.3|0
1583428500000|2020-03-05 17:15:00|4855.5|4805.5|4848.6|4798.6|4858.5|4808.5|4848.6|4798.6|0
1583428800000|2020-03-05 17:20:00|4849.1|4799.1|4845.8|4795.8|4851.6|4801.6|4845.3|4795.3|0
1583429100000|2020-03-05 17:25:00|4845.9|4795.9|4847.4|4797.4|4850.1|4800.1|4840.3|4790.3|0
1583429400000|2020-03-05 17:30:00|4847.3|4797.3|4849|4799|4854.5|4804.5|4847.3|4797.3|0
1583429700000|2020-03-05 17:35:00|4849.3|4799.3|4836.3|4786.3|4851.7|4801.7|4834.9|4784.9|0
1583430000000|2020-03-05 17:40:00|4836.4|4786.4|4822.2|4772.2|4837.7|4787.7|4822.2|4772.2|0
1583430300000|2020-03-05 17:45:00|4821.7|4771.7|4829.2|4779.2|4829.2|4779.2|4817.8|4767.8|0
1583430600000|2020-03-05 17:50:00|4828.7|4778.7|4826.7|4776.7|4829.3|4779.3|4821|4771|0
1583430900000|2020-03-05 17:55:00|4826.6|4776.6|4818.2|4768.2|4827.3|4777.3|4818.2|4768.2|0
1583431200000|2020-03-05 18:00:00|4818.7|4768.7|4822.2|4772.2|4825.2|4775.2|4818.2|4768.2|0
1583431500000|2020-03-05 18:05:00|4822.1|4772.1|4816.6|4766.6|4826.5|4776.5|4815.1|4765.1|0
1583431800000|2020-03-05 18:10:00|4816.5|4766.5|4815.1|4765.1|4822.2|4772.2|4812.2|4762.2|0
1583432100000|2020-03-05 18:15:00|4815|4765|4815|4765|4817.9|4767.9|4812.1|4762.1|0
1583432400000|2020-03-05 18:20:00|4814.9|4764.9|4819.3|4769.3|4823.4|4773.4|4812.2|4762.2|0
1583432700000|2020-03-05 18:25:00|4819.8|4769.8|4826.5|4776.5|4826.5|4776.5|4819.2|4769.2|0
1583433000000|2020-03-05 18:30:00|4827|4777|4830.8|4780.8|4833.5|4783.5|4823.6|4773.6|0
1583433300000|2020-03-05 18:35:00|4830.7|4780.7|4833.4|4783.4|4842|4792|4830.7|4780.7|0
1583433600000|2020-03-05 18:40:00|4833.3|4783.3|4827.7|4777.7|4834.8|4784.8|4827.7|4777.7|0
1583433900000|2020-03-05 18:45:00|4827.8|4777.8|4840.4|4790.4|4841.8|4791.8|4826.3|4776.3|0
1583434200000|2020-03-05 18:50:00|4840.5|4790.5|4831.6|4781.6|4843.8|4793.8|4831.6|4781.6|0
1583434500000|2020-03-05 18:55:00|4831.7|4781.7|4840.1|4790.1|4840.2|4790.2|4831.6|4781.6|0
1583434800000|2020-03-05 19:00:00|4839.9|4789.9|4827.3|4777.3|4839.9|4789.9|4825.9|4775.9|0
1583435100000|2020-03-05 19:05:00|4827.8|4777.8|4827.5|4777.5|4831.6|4781.6|4826|4776|0
1583435400000|2020-03-05 19:10:00|4827|4777|4836|4786|4838.3|4788.3|4824.7|4774.7|0
1583435700000|2020-03-05 19:15:00|4835.9|4785.9|4826|4776|4835.9|4785.9|4824.6|4774.6|0
1583436000000|2020-03-05 19:20:00|4825.9|4775.9|4816.1|4766.1|4828.8|4778.8|4816.1|4766.1|0
1583436300000|2020-03-05 19:25:00|4816.6|4766.6|4817|4767|4822.3|4772.3|4814.5|4764.5|0
1583436600000|2020-03-05 19:30:00|4816.8|4766.8|4820.4|4770.4|4824.7|4774.7|4816.8|4766.8|0
1583436900000|2020-03-05 19:35:00|4820.3|4770.3|4830.4|4780.4|4833.2|4783.2|4817.5|4767.5|0
1583437200000|2020-03-05 19:40:00|4830.3|4780.3|4824.8|4774.8|4833.3|4783.3|4824.8|4774.8|0
1583437500000|2020-03-05 19:45:00|4825.3|4775.3|4826.9|4776.9|4826.9|4776.9|4819.2|4769.2|0
1583437800000|2020-03-05 19:50:00|4827.1|4777.1|4819|4769|4830.4|4780.4|4819|4769|0
1583438100000|2020-03-05 19:55:00|4819.5|4769.5|4823.4|4773.4|4827.7|4777.7|4819.1|4769.1|0
1583438400000|2020-03-05 20:00:00|4823.5|4773.5|4820.2|4770.2|4824.7|4774.7|4818.8|4768.8|0
1583438700000|2020-03-05 20:05:00|4820.1|4770.1|4824.5|4774.5|4825.9|4775.9|4818.7|4768.7|0
1583439000000|2020-03-05 20:10:00|4824.4|4774.4|4813|4763|4826.4|4776.4|4810.2|4760.2|0
1583439300000|2020-03-05 20:15:00|4813.1|4763.1|4809.9|4759.9|4817.1|4767.1|4807.4|4757.4|0
1583439600000|2020-03-05 20:20:00|4809.6|4759.6|4808.8|4758.8|4815.9|4765.9|4807.4|4757.4|0
1583439900000|2020-03-05 20:25:00|4808.6|4758.6|4808.4|4758.4|4814.6|4764.6|4803.2|4753.2|0
1583440200000|2020-03-05 20:30:00|4808.5|4758.5|4827.3|4777.3|4833|4783|4806|4756|0
1583440500000|2020-03-05 20:35:00|4826.8|4776.8|4813.4|4763.4|4830.2|4780.2|4813.4|4763.4|0
1583440800000|2020-03-05 20:40:00|4813.9|4763.9|4819.9|4769.9|4821.9|4771.9|4806.3|4756.3|0
1583441100000|2020-03-05 20:45:00|4819|4769|4813.6|4763.6|4821.8|4771.8|4810.6|4760.6|0
1583441400000|2020-03-05 20:50:00|4813.5|4763.5|4816|4766|4829.4|4779.4|4812.3|4762.3|0
1583441700000|2020-03-05 20:55:00|4816.2|4766.2|4821.3|4771.3|4826.4|4776.4|4810.9|4760.9|0
1583442000000|2020-03-05 21:00:00|4820|4770|4810.3|4760.3|4820.2|4770.2|4807.8|4757.8|0
1583442300000|2020-03-05 21:05:00|4810.4|4760.4|4807.8|4757.8|4813.6|4763.6|4805|4755|0
1583442600000|2020-03-05 21:10:00|4808.2|4758.2|4808.8|4758.8|4812.5|4762.5|4804.3|4754.3|0
1583442900000|2020-03-05 21:15:00|4808.9|4758.9|4810.7|4760.7|4810.8|4760.8|4808.9|4758.9|0
1583443200000|2020-03-05 21:20:00|4810.5|4760.5|4810.7|4760.7|4810.7|4760.7|4810.1|4760.1|0
1583443500000|2020-03-05 21:25:00|4810.6|4760.6|4811|4761|4811.2|4761.2|4810.6|4760.6|0
1583443800000|2020-03-05 21:30:00|4811.1|4761.1|4810.8|4760.8|4811.1|4761.1|4805.6|4755.6|0
1583444100000|2020-03-05 21:35:00|4811.1|4761.1|4814.2|4764.2|4814.7|4764.7|4809.9|4759.9|0
1583444400000|2020-03-05 21:40:00|4813.9|4763.9|4816.2|4766.2|4818.5|4768.5|4813.5|4763.5|0
1583444700000|2020-03-05 21:45:00|4816.3|4766.3|4811.1|4761.1|4816.6|4766.6|4809.2|4759.2|0
1583445000000|2020-03-05 21:50:00|4811|4761|4817.4|4767.4|4817.8|4767.8|4810.4|4760.4|0
1583445300000|2020-03-05 21:55:00|4817.8|4767.8|4820.1|4770.1|4821.4|4771.4|4817.1|4767.1|0
1583445600000|2020-03-05 22:00:00|4820|4770|4819.2|4769.2|4820.4|4770.4|4819.2|4769.2|0
1583445900000|2020-03-05 22:05:00|4819.4|4769.4|4817.9|4767.9|4819.4|4769.4|4817.6|4767.6|0
1583446200000|2020-03-05 22:10:00|4817.6|4767.6|4818.3|4768.3|4818.3|4768.3|4817.2|4767.2|0
1583446500000|2020-03-05 22:15:00|4818.2|4768.2|4820.9|4770.9|4820.9|4770.9|4817.6|4767.6|0
1583446800000|2020-03-05 22:20:00|4820.8|4770.8|4820.9|4770.9|4821.1|4771.1|4820.7|4770.7|0
1583447100000|2020-03-05 22:25:00|4821.1|4771.1|4821.2|4771.2|4821.5|4771.5|4820.9|4770.9|0
1583447400000|2020-03-05 22:30:00|4820.7|4770.7|4820.9|4770.9|4821.1|4771.1|4820.5|4770.5|0
1583447700000|2020-03-05 22:35:00|4820.8|4770.8|4821.9|4771.9|4822.2|4772.2|4819.6|4769.6|0
1583448000000|2020-03-05 22:40:00|4821.6|4771.6|4820.9|4770.9|4821.6|4771.6|4820.3|4770.3|0
1583448300000|2020-03-05 22:45:00|4820.1|4770.1|4821.6|4771.6|4822|4772|4820.1|4770.1|0
1583448600000|2020-03-05 22:50:00|4821.5|4771.5|4820.8|4770.8|4821.9|4771.9|4820.8|4770.8|0
1583448900000|2020-03-05 22:55:00|4821.5|4771.5|4823.3|4773.3|4823.3|4773.3|4821.3|4771.3|0
1583449200000|2020-03-05 23:00:00|4823.4|4773.4|4820.6|4770.6|4825|4775|4817.1|4767.1|0
1583449500000|2020-03-05 23:05:00|4820.9|4770.9|4814.4|4764.4|4821.4|4771.4|4812.8|4762.8|0
1583449800000|2020-03-05 23:10:00|4814.7|4764.7|4823.4|4773.4|4825|4775|4814.7|4764.7|0
1583450100000|2020-03-05 23:15:00|4823.5|4773.5|4825|4775|4825.3|4775.3|4822.2|4772.2|0
1583450400000|2020-03-05 23:20:00|4825.1|4775.1|4823.7|4773.7|4825.3|4775.3|4822.6|4772.6|0
1583450700000|2020-03-05 23:25:00|4823.8|4773.8|4825.6|4775.6|4826.2|4776.2|4823.7|4773.7|0
1583451000000|2020-03-05 23:30:00|4825.7|4775.7|4825.3|4775.3|4826.9|4776.9|4823.7|4773.7|0
1583451300000|2020-03-05 23:35:00|4825.7|4775.7|4825|4775|4826.9|4776.9|4825|4775|0
1583451600000|2020-03-05 23:40:00|4825.2|4775.2|4826.9|4776.9|4826.9|4776.9|4823.4|4773.4|0
1583451900000|2020-03-05 23:45:00|4826.7|4776.7|4826.9|4776.9|4827.3|4777.3|4825.7|4775.7|0
1583452200000|2020-03-05 23:50:00|4827.2|4777.2|4826.2|4776.2|4827.7|4777.7|4825.7|4775.7|0
1583452500000|2020-03-05 23:55:00|4826.5|4776.5|4827.7|4777.7|4827.7|4777.7|4825.7|4775.7|0
1583366400000|2020-03-05 00:00:00|5023.8|4973.8|5011.9|4961.9|5024.6|4974.6|5011.2|4961.2|0
1583366700000|2020-03-05 00:05:00|5012.4|4962.4|5010.1|4960.1|5012.8|4962.8|5008.1|4958.1|0
1583367000000|2020-03-05 00:10:00|5010|4960|5014.5|4964.5|5015|4965|5008.5|4958.5|0
1583367300000|2020-03-05 00:15:00|5014.1|4964.1|5023.7|4973.7|5023.7|4973.7|5012.7|4962.7|0
1583367600000|2020-03-05 00:20:00|5023.6|4973.6|5018.8|4968.8|5023.7|4973.7|5016.8|4966.8|0
1583367900000|2020-03-05 00:25:00|5019|4969|5026.4|4976.4|5027.8|4977.8|5018.8|4968.8|0
1583368200000|2020-03-05 00:30:00|5026.3|4976.3|5030.6|4980.6|5030.6|4980.6|5022.5|4972.5|0
1583368500000|2020-03-05 00:35:00|5030.8|4980.8|5032.6|4982.6|5033.3|4983.3|5028.4|4978.4|0
1583368800000|2020-03-05 00:40:00|5033.2|4983.2|5033.3|4983.3|5036|4986|5030.5|4980.5|0
1583369100000|2020-03-05 00:45:00|5033.7|4983.7|5034.5|4984.5|5036|4986|5032.3|4982.3|0
1583369400000|2020-03-05 00:50:00|5034.3|4984.3|5027.5|4977.5|5034.5|4984.5|5024.8|4974.8|0
1583369700000|2020-03-05 00:55:00|5027|4977|5028.9|4978.9|5031.7|4981.7|5026.1|4976.1|0
1583370000000|2020-03-05 01:00:00|5028.8|4978.8|5028.9|4978.9|5031.7|4981.7|5027.5|4977.5|0
1583370300000|2020-03-05 01:05:00|5029.6|4979.6|5021.9|4971.9|5029.6|4979.6|5020.8|4970.8|0
1583370600000|2020-03-05 01:10:00|5022.1|4972.1|5019.1|4969.1|5023.9|4973.9|5019.1|4969.1|0
1583370900000|2020-03-05 01:15:00|5019.2|4969.2|5015|4965|5021.8|4971.8|5015|4965|0
1583371200000|2020-03-05 01:20:00|5015.3|4965.3|5017.7|4967.7|5019.1|4969.1|5015.3|4965.3|0
1583371500000|2020-03-05 01:25:00|5017.4|4967.4|5019.1|4969.1|5020.4|4970.4|5014.9|4964.9|0
1583371800000|2020-03-05 01:30:00|5019.3|4969.3|5017.7|4967.7|5020.2|4970.2|5016.2|4966.2|0
1583372100000|2020-03-05 01:35:00|5017.9|4967.9|5022.5|4972.5|5023.2|4973.2|5017.7|4967.7|0
1583372400000|2020-03-05 01:40:00|5022.3|4972.3|5019|4969|5023.2|4973.2|5019|4969|0
1583372700000|2020-03-05 01:45:00|5018.7|4968.7|5013.4|4963.4|5019|4969|5012|4962|0
1583373000000|2020-03-05 01:50:00|5013.5|4963.5|5016.2|4966.2|5016.2|4966.2|5012|4962|0
1583373300000|2020-03-05 01:55:00|5015.7|4965.7|5014.9|4964.9|5016.3|4966.3|5013.5|4963.5|0
1583373600000|2020-03-05 02:00:00|5015|4965|5016.3|4966.3|5017.6|4967.6|5013.5|4963.5|0
1583373900000|2020-03-05 02:05:00|5016|4966|5012.1|4962.1|5016.3|4966.3|5012|4962|0
1583374200000|2020-03-05 02:10:00|5012|4962|5012.1|4962.1|5012.1|4962.1|5010|4960|0
1583374500000|2020-03-05 02:15:00|5011.9|4961.9|5007.4|4957.4|5012.1|4962.1|5006.6|4956.6|0
1583374800000|2020-03-05 02:20:00|5007.1|4957.1|5008|4958|5008|4958|5006.7|4956.7|0
1583375100000|2020-03-05 02:25:00|5008.3|4958.3|5012.2|4962.2|5012.2|4962.2|5008|4958|0
1583375400000|2020-03-05 02:30:00|5012.4|4962.4|5015.7|4965.7|5016.4|4966.4|5012.1|4962.1|0
1583375700000|2020-03-05 02:35:00|5015.4|4965.4|5013.6|4963.6|5015.7|4965.7|5012.3|4962.3|0
1583376000000|2020-03-05 02:40:00|5013.5|4963.5|5013.7|4963.7|5013.7|4963.7|5009.5|4959.5|0
1583376300000|2020-03-05 02:45:00|5013.6|4963.6|5019.5|4969.5|5020|4970|5013.6|4963.6|0
1583376600000|2020-03-05 02:50:00|5019.7|4969.7|5017.1|4967.1|5020.6|4970.6|5016.4|4966.4|0
1583376900000|2020-03-05 02:55:00|5017.4|4967.4|5020.7|4970.7|5020.7|4970.7|5015.7|4965.7|0
1583377200000|2020-03-05 03:00:00|5020.8|4970.8|5017.9|4967.9|5022.1|4972.1|5016.5|4966.5|0
1583377500000|2020-03-05 03:05:00|5017.8|4967.8|5012.8|4962.8|5017.9|4967.9|5012.3|4962.3|0
1583377800000|2020-03-05 03:10:00|5012.3|4962.3|5012.4|4962.4|5013.7|4963.7|5011|4961|0
1583378100000|2020-03-05 03:15:00|5012.3|4962.3|5013.7|4963.7|5015.1|4965.1|5011.7|4961.7|0
1583378400000|2020-03-05 03:20:00|5013.6|4963.6|5013.8|4963.8|5016.6|4966.6|5011|4961|0
1583378700000|2020-03-05 03:25:00|5014.3|4964.3|5012.4|4962.4|5015.2|4965.2|5012.3|4962.3|0
1583379000000|2020-03-05 03:30:00|5012.3|4962.3|5012.2|4962.2|5013.7|4963.7|5010.8|4960.8|0
1583379300000|2020-03-05 03:35:00|5012|4962|5010.8|4960.8|5012.2|4962.2|5008|4958|0
1583379600000|2020-03-05 03:40:00|5011.3|4961.3|5007.9|4957.9|5012.2|4962.2|5006.5|4956.5|0
1583379900000|2020-03-05 03:45:00|5008|4958|5006.4|4956.4|5008|4958|5005.1|4955.1|0
1583380200000|2020-03-05 03:50:00|5006.5|4956.5|5006.5|4956.5|5008.5|4958.5|5005.1|4955.1|0
1583380500000|2020-03-05 03:55:00|5007|4957|5005.1|4955.1|5007.9|4957.9|5005.1|4955.1|0
1583380800000|2020-03-05 04:00:00|5005.2|4955.2|5009.3|4959.3|5010.7|4960.7|5005.1|4955.1|0
1583381100000|2020-03-05 04:05:00|5009|4959|5011.3|4961.3|5012|4962|5007.9|4957.9|0
1583381400000|2020-03-05 04:10:00|5010.6|4960.6|5010|4960|5012|4962|5009.2|4959.2|0
1583381700000|2020-03-05 04:15:00|5009.9|4959.9|5007.8|4957.8|5010.6|4960.6|5006.5|4956.5|0
1583382000000|2020-03-05 04:20:00|5007.9|4957.9|5010.7|4960.7|5012.1|4962.1|5007.8|4957.8|0
1583382300000|2020-03-05 04:25:00|5011.2|4961.2|5010.7|4960.7|5012.1|4962.1|5009.3|4959.3|0
1583382600000|2020-03-05 04:30:00|5011.2|4961.2|5010.7|4960.7|5012.1|4962.1|5010.7|4960.7|0
1583382900000|2020-03-05 04:35:00|5010.6|4960.6|5010.7|4960.7|5012.1|4962.1|5009.3|4959.3|0
1583383200000|2020-03-05 04:40:00|5010.6|4960.6|5007.9|4957.9|5010.6|4960.6|5006.5|4956.5|0
1583383500000|2020-03-05 04:45:00|5008|4958|5009.3|4959.3|5009.3|4959.3|5007.2|4957.2|0
1583383800000|2020-03-05 04:50:00|5009.4|4959.4|5012|4962|5012|4962|5007.9|4957.9|0
1583384100000|2020-03-05 04:55:00|5011.6|4961.6|5009.3|4959.3|5012|4962|5009.3|4959.3|0
1583384400000|2020-03-05 05:00:00|5010|4960|5013.5|4963.5|5014.9|4964.9|5010|4960|0
1583384700000|2020-03-05 05:05:00|5013.8|4963.8|5014.9|4964.9|5016.3|4966.3|5013.5|4963.5|0
1583385000000|2020-03-05 05:10:00|5014.7|4964.7|5021.8|4971.8|5021.9|4971.9|5014.2|4964.2|0
1583385300000|2020-03-05 05:15:00|5022.1|4972.1|5023.1|4973.1|5024.5|4974.5|5020.4|4970.4|0
1583385600000|2020-03-05 05:20:00|5022.8|4972.8|5027|4977|5027.1|4977.1|5021.7|4971.7|0
1583385900000|2020-03-05 05:25:00|5026.5|4976.5|5029.8|4979.8|5029.8|4979.8|5025.6|4975.6|0
1583386200000|2020-03-05 05:30:00|5029.6|4979.6|5030|4980|5030|4980|5027.1|4977.1|0
1583386500000|2020-03-05 05:35:00|5029.9|4979.9|5033.2|4983.2|5034|4984|5028.5|4978.5|0
1583386800000|2020-03-05 05:40:00|5034.1|4984.1|5032.6|4982.6|5034.1|4984.1|5031.2|4981.2|0
1583387100000|2020-03-05 05:45:00|5032.5|4982.5|5034|4984|5034.1|4984.1|5031.2|4981.2|0
1583387400000|2020-03-05 05:50:00|5033.7|4983.7|5034.1|4984.1|5035.4|4985.4|5032.6|4982.6|0
1583387700000|2020-03-05 05:55:00|5034.4|4984.4|5033.4|4983.4|5035.6|4985.6|5032.7|4982.7|0
1583388000000|2020-03-05 06:00:00|5033.1|4983.1|5030|4980|5034.1|4984.1|5030|4980|0
1583388300000|2020-03-05 06:05:00|5030.3|4980.3|5031.3|4981.3|5032.8|4982.8|5030.3|4980.3|0
1583388600000|2020-03-05 06:10:00|5031|4981|5029.1|4979.1|5031.9|4981.9|5028.4|4978.4|0
1583388900000|2020-03-05 06:15:00|5029.8|4979.8|5029.9|4979.9|5031.3|4981.3|5027|4977|0
1583389200000|2020-03-05 06:20:00|5029.4|4979.4|5027|4977|5029.9|4979.9|5027|4977|0
1583389500000|2020-03-05 06:25:00|5027.1|4977.1|5027|4977|5028.4|4978.4|5027|4977|0
1583389800000|2020-03-05 06:30:00|5026.9|4976.9|5031.1|4981.1|5031.2|4981.2|5025.5|4975.5|0
1583390100000|2020-03-05 06:35:00|5031.2|4981.2|5029.7|4979.7|5033.9|4983.9|5029.6|4979.6|0
1583390400000|2020-03-05 06:40:00|5029.8|4979.8|5032.5|4982.5|5032.5|4982.5|5029.7|4979.7|0
1583390700000|2020-03-05 06:45:00|5032.4|4982.4|5027|4977|5032.5|4982.5|5026.9|4976.9|0
1583391000000|2020-03-05 06:50:00|5026.9|4976.9|5026.9|4976.9|5029|4979|5024.2|4974.2|0
1583391300000|2020-03-05 06:55:00|5026.6|4976.6|5022.7|4972.7|5026.6|4976.6|5021.3|4971.3|0
1583391600000|2020-03-05 07:00:00|5022.2|4972.2|5023.9|4973.9|5023.9|4973.9|5016.4|4966.4|0
1583391900000|2020-03-05 07:05:00|5023.8|4973.8|5018.2|4968.2|5023.8|4973.8|5016.9|4966.9|0
1583392200000|2020-03-05 07:10:00|5018.3|4968.3|5016.8|4966.8|5019.6|4969.6|5012.6|4962.6|0
1583392500000|2020-03-05 07:15:00|5016.7|4966.7|5018.2|4968.2|5020.9|4970.9|5014|4964|0
1583392800000|2020-03-05 07:20:00|5018.7|4968.7|5027.7|4977.7|5029|4979|5018.7|4968.7|0
1583393100000|2020-03-05 07:25:00|5027.6|4977.6|5022.2|4972.2|5027.6|4977.6|5020.8|4970.8|0
1583393400000|2020-03-05 07:30:00|5021.9|4971.9|5021.1|4971.1|5022.2|4972.2|5018|4968|0
1583393700000|2020-03-05 07:35:00|5020.6|4970.6|5015.8|4965.8|5021.2|4971.2|5015.8|4965.8|0
1583394000000|2020-03-05 07:40:00|5015.9|4965.9|5009.1|4959.1|5017.2|4967.2|5007.8|4957.8|0
1583394300000|2020-03-05 07:45:00|5009.2|4959.2|5014.4|4964.4|5018.6|4968.6|5009.1|4959.1|0
1583394600000|2020-03-05 07:50:00|5014.5|4964.5|5018.4|4968.4|5019.8|4969.8|5014.3|4964.3|0
1583394900000|2020-03-05 07:55:00|5018.5|4968.5|5023.7|4973.7|5023.7|4973.7|5015.7|4965.7|0
1583395200000|2020-03-05 08:00:00|5023.5|4973.5|5004.8|4954.8|5023.5|4973.5|5004.8|4954.8|0
1583395500000|2020-03-05 08:05:00|5004.4|4954.4|4993.6|4973.6|5006.3|4974.8|4989.6|4948.9|0
1583395800000|2020-03-05 08:10:00|4994.2|4974.2|4989.4|4969.4|4996.9|4976.9|4989.3|4969.3|0
1583396100000|2020-03-05 08:15:00|4989.5|4969.5|4979.9|4959.9|4991.9|4971.9|4979.9|4959.9|0
1583396400000|2020-03-05 08:20:00|4980.2|4960.2|4964.9|4944.9|4980.2|4960.2|4962.6|4942.6|0
1583396700000|2020-03-05 08:25:00|4965.3|4945.3|4966.3|4946.3|4975.6|4955.6|4964.8|4944.8|0
1583397000000|2020-03-05 08:30:00|4965.8|4945.8|4959.5|4939.5|4967.3|4947.3|4954.6|4934.6|0
1583397300000|2020-03-05 08:35:00|4959.6|4939.6|4959|4939|4964|4944|4957.5|4937.5|0
1583397600000|2020-03-05 08:40:00|4958.9|4938.9|4968.2|4948.2|4971.8|4951.8|4957.1|4937.1|0
1583397900000|2020-03-05 08:45:00|4968.1|4948.1|4963.4|4943.4|4970.1|4950.1|4962.2|4942.2|0
1583398200000|2020-03-05 08:50:00|4963.5|4943.5|4976.9|4956.9|4977.1|4957.1|4963.5|4943.5|0
1583398500000|2020-03-05 08:55:00|4977.5|4957.5|4961.5|4941.5|4977.7|4957.7|4961.5|4941.5|0
1583398800000|2020-03-05 09:00:00|4960.8|4940.8|4959.3|4939.3|4961.1|4941.1|4952|4932|0
1583399100000|2020-03-05 09:05:00|4958.5|4938.5|4941.7|4921.7|4958.5|4938.5|4941.7|4921.7|0
1583399400000|2020-03-05 09:10:00|4941.9|4921.9|4948.9|4928.9|4949|4929|4941.9|4921.9|0
1583399700000|2020-03-05 09:15:00|4949|4929|4952.1|4932.1|4952.7|4932.7|4946.4|4926.4|0
1583400000000|2020-03-05 09:20:00|4951.7|4931.7|4949|4929|4956|4936|4948.8|4928.8|0
1583400300000|2020-03-05 09:25:00|4948.9|4928.9|4933.3|4913.3|4948.9|4928.9|4932.7|4912.7|0
1583400600000|2020-03-05 09:30:00|4933.1|4913.1|4926.1|4906.1|4934.2|4914.2|4925.9|4905.9|0
1583400900000|2020-03-05 09:35:00|4926.4|4906.4|4920.7|4900.7|4931.8|4911.8|4917.3|4897.3|0
1583401200000|2020-03-05 09:40:00|4920.2|4900.2|4919|4899|4920.4|4900.4|4917.4|4897.4|0
1583401500000|2020-03-05 09:45:00|4919.1|4899.1|4936.3|4916.3|4937.1|4917.1|4919.1|4899.1|0
1583401800000|2020-03-05 09:50:00|4936.1|4916.1|4932.2|4912.2|4936.1|4916.1|4930.5|4910.5|0
1583402100000|2020-03-05 09:55:00|4932.1|4912.1|4932.1|4912.1|4932.5|4912.5|4927.1|4907.1|0
1583402400000|2020-03-05 10:00:00|4932.2|4912.2|4925.6|4905.6|4932.7|4912.7|4924.6|4904.6|0
1583402700000|2020-03-05 10:05:00|4925.8|4905.8|4918.7|4898.7|4925.8|4905.8|4917.8|4897.8|0
1583403000000|2020-03-05 10:10:00|4918.3|4898.3|4917.1|4897.1|4922.7|4902.7|4916.8|4896.8|0
1583403300000|2020-03-05 10:15:00|4917.4|4897.4|4918.9|4898.9|4924.3|4904.3|4916.6|4896.6|0
1583403600000|2020-03-05 10:20:00|4919|4899|4914.3|4894.3|4919.5|4899.5|4913|4893|0
1583403900000|2020-03-05 10:25:00|4914.1|4894.1|4910.5|4890.5|4915.6|4895.6|4910.1|4890.1|0
1583404200000|2020-03-05 10:30:00|4910.7|4890.7|4913.3|4893.3|4917|4897|4910.4|4890.4|0
1583404500000|2020-03-05 10:35:00|4913.7|4893.7|4912.3|4892.3|4915.3|4895.3|4912.3|4892.3|0
1583404800000|2020-03-05 10:40:00|4912.1|4892.1|4906.1|4886.1|4912.2|4892.2|4905.5|4885.5|0
1583405100000|2020-03-05 10:45:00|4906|4886|4915.4|4895.4|4916.7|4896.7|4904.7|4884.7|0
1583405400000|2020-03-05 10:50:00|4915.6|4895.6|4910.2|4890.2|4919.7|4899.7|4910.2|4890.2|0
1583405700000|2020-03-05 10:55:00|4910.3|4890.3|4908.8|4888.8|4910.3|4890.3|4907.6|4887.6|0
1583406000000|2020-03-05 11:00:00|4909|4889|4911.7|4891.7|4914.4|4894.4|4908.6|4888.6|0
1583406300000|2020-03-05 11:05:00|4911.8|4891.8|4923.4|4903.4|4923.4|4903.4|4911.4|4891.4|0
1583406600000|2020-03-05 11:10:00|4923.6|4903.6|4928.7|4908.7|4929.5|4909.5|4923|4903|0
1583406900000|2020-03-05 11:15:00|4929|4909|4921.8|4901.8|4929.9|4909.9|4920.9|4900.9|0
1583407200000|2020-03-05 11:20:00|4922|4902|4916.8|4896.8|4926.1|4906.1|4914.5|4894.5|0
1583407500000|2020-03-05 11:25:00|4917.1|4897.1|4916|4896|4918.7|4898.7|4914.8|4894.8|0
1583407800000|2020-03-05 11:30:00|4916.2|4896.2|4912.2|4892.2|4916.8|4896.8|4911.4|4891.4|0
1583408100000|2020-03-05 11:35:00|4912.4|4892.4|4907.1|4887.1|4912.4|4892.4|4905.6|4885.6|0
1583408400000|2020-03-05 11:40:00|4907.2|4887.2|4907.1|4887.1|4910.5|4890.5|4905.7|4885.7|0
1583408700000|2020-03-05 11:45:00|4906.9|4886.9|4907.2|4887.2|4909.2|4889.2|4905.5|4885.5|0
1583409000000|2020-03-05 11:50:00|4907.3|4887.3|4897.5|4877.5|4907.4|4887.4|4897.3|4877.3|0
1583409300000|2020-03-05 11:55:00|4898.7|4878.7|4909.4|4889.4|4910.5|4890.5|4898.7|4878.7|0
1583409600000|2020-03-05 12:00:00|4909.6|4889.6|4903.5|4883.5|4909.9|4889.9|4900.1|4880.1|0
1583409900000|2020-03-05 12:05:00|4903.7|4883.7|4900.8|4880.8|4904.2|4884.2|4900.1|4880.1|0
1583410200000|2020-03-05 12:10:00|4900.7|4880.7|4896.6|4876.6|4901.6|4881.6|4895.8|4875.8|0
1583410500000|2020-03-05 12:15:00|4897.6|4877.6|4896.5|4876.5|4900.6|4880.6|4896.5|4876.5|0
1583410800000|2020-03-05 12:20:00|4896.6|4876.6|4900.7|4880.7|4900.7|4880.7|4894.2|4874.2|0
1583411100000|2020-03-05 12:25:00|4900.5|4880.5|4906.4|4886.4|4906.8|4886.8|4900.2|4880.2|0
1583411400000|2020-03-05 12:30:00|4906.5|4886.5|4904.8|4884.8|4909.2|4889.2|4902.1|4882.1|0
1583411700000|2020-03-05 12:35:00|4905.1|4885.1|4901.5|4881.5|4906.3|4886.3|4901.5|4881.5|0
1583412000000|2020-03-05 12:40:00|4901.4|4881.4|4905.9|4885.9|4905.9|4885.9|4900.1|4880.1|0
1583412300000|2020-03-05 12:45:00|4905.8|4885.8|4901.2|4881.2|4906.4|4886.4|4901.2|4881.2|0
1583412600000|2020-03-05 12:50:00|4900.9|4880.9|4904.2|4884.2|4904.3|4884.3|4898.4|4878.4|0
1583412900000|2020-03-05 12:55:00|4904.3|4884.3|4901.4|4881.4|4909|4889|4901.4|4881.4|0
1583413200000|2020-03-05 13:00:00|4901.6|4881.6|4893.5|4873.5|4901.9|4881.9|4893.5|4873.5|0
1583413500000|2020-03-05 13:05:00|4893.1|4873.1|4893|4873|4893.9|4873.9|4890.6|4870.6|0
1583413800000|2020-03-05 13:10:00|4893.1|4873.1|4894.1|4874.1|4895.5|4875.5|4892.8|4872.8|0
1583414100000|2020-03-05 13:15:00|4894.3|4874.3|4881.1|4861.1|4894.3|4874.3|4880.7|4860.7|0
1583414400000|2020-03-05 13:20:00|4881|4861|4874|4854|4881|4861|4873.9|4853.9|0
1583414700000|2020-03-05 13:25:00|4873.9|4853.9|4871.5|4851.5|4875.1|4855.1|4871.5|4851.5|0
1583415000000|2020-03-05 13:30:00|4871.4|4851.4|4868.3|4848.3|4871.7|4851.7|4867.3|4847.3|0
1583415300000|2020-03-05 13:35:00|4868.1|4848.1|4863.7|4843.7|4868.1|4848.1|4863.2|4843.2|0
1583415600000|2020-03-05 13:40:00|4863.4|4843.4|4867.1|4847.1|4867.6|4847.6|4862.7|4842.7|0
1583415900000|2020-03-05 13:45:00|4867|4847|4873.2|4853.2|4876.4|4856.4|4867|4847|0
1583416200000|2020-03-05 13:50:00|4873.1|4853.1|4873.4|4853.4|4875.8|4855.8|4871.9|4851.9|0
1583416500000|2020-03-05 13:55:00|4872.8|4852.8|4871.2|4851.2|4873.2|4853.2|4868.4|4848.4|0
1583416800000|2020-03-05 14:00:00|4871.3|4851.3|4870.8|4850.8|4873.1|4853.1|4869.6|4849.6|0
1583417100000|2020-03-05 14:05:00|4870.5|4850.5|4864.8|4844.8|4870.5|4850.5|4863.1|4843.1|0
1583417400000|2020-03-05 14:10:00|4865|4845|4864.3|4844.3|4868|4848|4863.9|4843.9|0
1583417700000|2020-03-05 14:15:00|4863.9|4843.9|4860.5|4840.5|4866.1|4846.1|4860.5|4840.5|0
1583418000000|2020-03-05 14:20:00|4860.3|4840.3|4855.6|4835.6|4860.5|4840.5|4855.5|4835.5|0
1583418300000|2020-03-05 14:25:00|4855.4|4835.4|4855.4|4835.4|4856.1|4836.1|4851.1|4831.1|0
1583418600000|2020-03-05 14:30:00|4855.6|4835.6|4866.1|4846.1|4866.1|4846.1|4855.1|4835.1|0
1583418900000|2020-03-05 14:35:00|4867.3|4847.3|4870.7|4850.7|4872|4852|4866.5|4846.5|0
1583419200000|2020-03-05 14:40:00|4871.1|4851.1|4863.9|4843.9|4871.6|4851.6|4863.4|4843.4|0
1583419500000|2020-03-05 14:45:00|4864.2|4844.2|4858.4|4838.4|4866.4|4846.4|4857.7|4837.7|0
1583419800000|2020-03-05 14:50:00|4857.8|4837.8|4859.9|4839.9|4864.8|4844.8|4856.1|4836.1|0
1583420100000|2020-03-05 14:55:00|4860|4840|4858.6|4838.6|4860|4840|4850.7|4830.7|0
1583420400000|2020-03-05 15:00:00|4858.8|4838.8|4858.4|4838.4|4862.5|4842.5|4858.4|4838.4|0
1583420700000|2020-03-05 15:05:00|4858.3|4838.3|4855.3|4835.3|4858.3|4838.3|4854.3|4834.3|0
1583421000000|2020-03-05 15:10:00|4854.9|4834.9|4871|4851|4871.2|4851.2|4854.4|4834.4|0
1583421300000|2020-03-05 15:15:00|4871.3|4851.3|4876.8|4856.8|4877.7|4857.7|4864.9|4844.9|0
1583421600000|2020-03-05 15:20:00|4876.6|4856.6|4885.1|4865.1|4889.8|4869.8|4876.4|4856.4|0
1583421900000|2020-03-05 15:25:00|4885|4865|4880.2|4860.2|4885|4865|4879.9|4859.9|0
1583422200000|2020-03-05 15:30:00|4880|4860|4877.1|4857.1|4882.7|4862.7|4876.2|4856.2|0
1583422500000|2020-03-05 15:35:00|4877|4857|4870.2|4850.2|4877|4857|4870.1|4850.1|0
1583422800000|2020-03-05 15:40:00|4870.6|4850.6|4871.8|4851.8|4878.7|4858.7|4870.2|4850.2|0
1583423100000|2020-03-05 15:45:00|4871.7|4851.7|4870.7|4850.7|4875.2|4855.2|4869.5|4849.5|0
1583423400000|2020-03-05 15:50:00|4870.4|4850.4|4873|4853|4873.2|4853.2|4869.5|4849.5|0
1583423700000|2020-03-05 15:55:00|4873.2|4853.2|4869.1|4849.1|4873.5|4853.5|4866.3|4846.3|0
1583424000000|2020-03-05 16:00:00|4869.2|4849.2|4873.8|4853.8|4877.6|4857.6|4868|4848|0
1583424300000|2020-03-05 16:05:00|4874|4854|4880.7|4860.7|4881.1|4861.1|4874|4854|0
1583424600000|2020-03-05 16:10:00|4880.8|4860.8|4880|4860|4880.8|4860.8|4873.6|4853.6|0
1583424900000|2020-03-05 16:15:00|4880.1|4860.1|4874.9|4854.9|4880.4|4860.4|4874.2|4854.2|0
1583425200000|2020-03-05 16:20:00|4874.7|4854.7|4872.5|4852.5|4875.4|4855.4|4871.6|4851.6|0
1583425500000|2020-03-05 16:25:00|4872.4|4852.4|4878.5|4858.5|4880|4860|4872|4852|0
1583425800000|2020-03-05 16:30:00|4895.5|4845.5|4886.7|4836.7|4902.8|4852.8|4886.3|4836.3|0
1583426100000|2020-03-05 16:35:00|4886.8|4836.8|4875.2|4825.2|4887.6|4837.6|4875.1|4825.1|0
1583426400000|2020-03-05 16:40:00|4876|4826|4870.9|4820.9|4879.2|4829.2|4870.8|4820.8|0
1583426700000|2020-03-05 16:45:00|4871.3|4821.3|4875.1|4825.1|4877.9|4827.9|4870.7|4820.7|0
1583427000000|2020-03-05 16:50:00|4875.6|4825.6|4875.1|4825.1|4877.9|4827.9|4870.8|4820.8|0
1583427300000|2020-03-05 16:55:00|4875|4825|4866.6|4816.6|4875|4825|4862.4|4812.4|0
1583427600000|2020-03-05 17:00:00|4866.7|4816.7|4863.9|4813.9|4869.5|4819.5|4862.5|4812.5|0
1583427900000|2020-03-05 17:05:00|4864|4814|4856.8|4806.8|4864|4814|4854|4804|0
1583428200000|2020-03-05 17:10:00|4856.7|4806.7|4855.6|4805.6|4862.4|4812.4|4855.3|4805.3|0
1583428500000|2020-03-05 17:15:00|4855.5|4805.5|4848.6|4798.6|4858.5|4808.5|4848.6|4798.6|0
1583428800000|2020-03-05 17:20:00|4849.1|4799.1|4845.8|4795.8|4851.6|4801.6|4845.3|4795.3|0
1583429100000|2020-03-05 17:25:00|4845.9|4795.9|4847.4|4797.4|4850.1|4800.1|4840.3|4790.3|0
1583429400000|2020-03-05 17:30:00|4847.3|4797.3|4849|4799|4854.5|4804.5|4847.3|4797.3|0
1583429700000|2020-03-05 17:35:00|4849.3|4799.3|4836.3|4786.3|4851.7|4801.7|4834.9|4784.9|0
1583430000000|2020-03-05 17:40:00|4836.4|4786.4|4822.2|4772.2|4837.7|4787.7|4822.2|4772.2|0
1583430300000|2020-03-05 17:45:00|4821.7|4771.7|4829.2|4779.2|4829.2|4779.2|4817.8|4767.8|0
1583430600000|2020-03-05 17:50:00|4828.7|4778.7|4826.7|4776.7|4829.3|4779.3|4821|4771|0
1583430900000|2020-03-05 17:55:00|4826.6|4776.6|4818.2|4768.2|4827.3|4777.3|4818.2|4768.2|0
1583431200000|2020-03-05 18:00:00|4818.7|4768.7|4822.2|4772.2|4825.2|4775.2|4818.2|4768.2|0
1583431500000|2020-03-05 18:05:00|4822.1|4772.1|4816.6|4766.6|4826.5|4776.5|4815.1|4765.1|0
1583431800000|2020-03-05 18:10:00|4816.5|4766.5|4815.1|4765.1|4822.2|4772.2|4812.2|4762.2|0
1583432100000|2020-03-05 18:15:00|4815|4765|4815|4765|4817.9|4767.9|4812.1|4762.1|0
1583432400000|2020-03-05 18:20:00|4814.9|4764.9|4819.3|4769.3|4823.4|4773.4|4812.2|4762.2|0
1583432700000|2020-03-05 18:25:00|4819.8|4769.8|4826.5|4776.5|4826.5|4776.5|4819.2|4769.2|0
1583433000000|2020-03-05 18:30:00|4827|4777|4830.8|4780.8|4833.5|4783.5|4823.6|4773.6|0
1583433300000|2020-03-05 18:35:00|4830.7|4780.7|4833.4|4783.4|4842|4792|4830.7|4780.7|0
1583433600000|2020-03-05 18:40:00|4833.3|4783.3|4827.7|4777.7|4834.8|4784.8|4827.7|4777.7|0
1583433900000|2020-03-05 18:45:00|4827.8|4777.8|4840.4|4790.4|4841.8|4791.8|4826.3|4776.3|0
1583434200000|2020-03-05 18:50:00|4840.5|4790.5|4831.6|4781.6|4843.8|4793.8|4831.6|4781.6|0
1583434500000|2020-03-05 18:55:00|4831.7|4781.7|4840.1|4790.1|4840.2|4790.2|4831.6|4781.6|0
1583434800000|2020-03-05 19:00:00|4839.9|4789.9|4827.3|4777.3|4839.9|4789.9|4825.9|4775.9|0
1583435100000|2020-03-05 19:05:00|4827.8|4777.8|4827.5|4777.5|4831.6|4781.6|4826|4776|0
1583435400000|2020-03-05 19:10:00|4827|4777|4836|4786|4838.3|4788.3|4824.7|4774.7|0
1583435700000|2020-03-05 19:15:00|4835.9|4785.9|4826|4776|4835.9|4785.9|4824.6|4774.6|0
1583436000000|2020-03-05 19:20:00|4825.9|4775.9|4816.1|4766.1|4828.8|4778.8|4816.1|4766.1|0
1583436300000|2020-03-05 19:25:00|4816.6|4766.6|4817|4767|4822.3|4772.3|4814.5|4764.5|0
1583436600000|2020-03-05 19:30:00|4816.8|4766.8|4820.4|4770.4|4824.7|4774.7|4816.8|4766.8|0
1583436900000|2020-03-05 19:35:00|4820.3|4770.3|4830.4|4780.4|4833.2|4783.2|4817.5|4767.5|0
1583437200000|2020-03-05 19:40:00|4830.3|4780.3|4824.8|4774.8|4833.3|4783.3|4824.8|4774.8|0
1583437500000|2020-03-05 19:45:00|4825.3|4775.3|4826.9|4776.9|4826.9|4776.9|4819.2|4769.2|0
1583437800000|2020-03-05 19:50:00|4827.1|4777.1|4819|4769|4830.4|4780.4|4819|4769|0
1583438100000|2020-03-05 19:55:00|4819.5|4769.5|4823.4|4773.4|4827.7|4777.7|4819.1|4769.1|0
1583438400000|2020-03-05 20:00:00|4823.5|4773.5|4820.2|4770.2|4824.7|4774.7|4818.8|4768.8|0
1583438700000|2020-03-05 20:05:00|4820.1|4770.1|4824.5|4774.5|4825.9|4775.9|4818.7|4768.7|0
1583439000000|2020-03-05 20:10:00|4824.4|4774.4|4813|4763|4826.4|4776.4|4810.2|4760.2|0
1583439300000|2020-03-05 20:15:00|4813.1|4763.1|4809.9|4759.9|4817.1|4767.1|4807.4|4757.4|0
1583439600000|2020-03-05 20:20:00|4809.6|4759.6|4808.8|4758.8|4815.9|4765.9|4807.4|4757.4|0
1583439900000|2020-03-05 20:25:00|4808.6|4758.6|4808.4|4758.4|4814.6|4764.6|4803.2|4753.2|0
1583440200000|2020-03-05 20:30:00|4808.5|4758.5|4827.3|4777.3|4833|4783|4806|4756|0
1583440500000|2020-03-05 20:35:00|4826.8|4776.8|4813.4|4763.4|4830.2|4780.2|4813.4|4763.4|0
1583440800000|2020-03-05 20:40:00|4813.9|4763.9|4819.9|4769.9|4821.9|4771.9|4806.3|4756.3|0
1583441100000|2020-03-05 20:45:00|4819|4769|4813.6|4763.6|4821.8|4771.8|4810.6|4760.6|0
1583441400000|2020-03-05 20:50:00|4813.5|4763.5|4816|4766|4829.4|4779.4|4812.3|4762.3|0
1583441700000|2020-03-05 20:55:00|4816.2|4766.2|4821.3|4771.3|4826.4|4776.4|4810.9|4760.9|0
1583442000000|2020-03-05 21:00:00|4820|4770|4810.3|4760.3|4820.2|4770.2|4807.8|4757.8|0
1583442300000|2020-03-05 21:05:00|4810.4|4760.4|4807.8|4757.8|4813.6|4763.6|4805|4755|0
1583442600000|2020-03-05 21:10:00|4808.2|4758.2|4808.8|4758.8|4812.5|4762.5|4804.3|4754.3|0
1583442900000|2020-03-05 21:15:00|4808.9|4758.9|4810.7|4760.7|4810.8|4760.8|4808.9|4758.9|0
1583443200000|2020-03-05 21:20:00|4810.5|4760.5|4810.7|4760.7|4810.7|4760.7|4810.1|4760.1|0
1583443500000|2020-03-05 21:25:00|4810.6|4760.6|4811|4761|4811.2|4761.2|4810.6|4760.6|0
1583443800000|2020-03-05 21:30:00|4811.1|4761.1|4810.8|4760.8|4811.1|4761.1|4805.6|4755.6|0
1583444100000|2020-03-05 21:35:00|4811.1|4761.1|4814.2|4764.2|4814.7|4764.7|4809.9|4759.9|0
1583444400000|2020-03-05 21:40:00|4813.9|4763.9|4816.2|4766.2|4818.5|4768.5|4813.5|4763.5|0
1583444700000|2020-03-05 21:45:00|4816.3|4766.3|4811.1|4761.1|4816.6|4766.6|4809.2|4759.2|0
1583445000000|2020-03-05 21:50:00|4811|4761|4817.4|4767.4|4817.8|4767.8|4810.4|4760.4|0
1583445300000|2020-03-05 21:55:00|4817.8|4767.8|4820.1|4770.1|4821.4|4771.4|4817.1|4767.1|0
1583445600000|2020-03-05 22:00:00|4820|4770|4819.2|4769.2|4820.4|4770.4|4819.2|4769.2|0
1583445900000|2020-03-05 22:05:00|4819.4|4769.4|4817.9|4767.9|4819.4|4769.4|4817.6|4767.6|0
1583446200000|2020-03-05 22:10:00|4817.6|4767.6|4818.3|4768.3|4818.3|4768.3|4817.2|4767.2|0
1583446500000|2020-03-05 22:15:00|4818.2|4768.2|4820.9|4770.9|4820.9|4770.9|4817.6|4767.6|0
1583446800000|2020-03-05 22:20:00|4820.8|4770.8|4820.9|4770.9|4821.1|4771.1|4820.7|4770.7|0
1583447100000|2020-03-05 22:25:00|4821.1|4771.1|4821.2|4771.2|4821.5|4771.5|4820.9|4770.9|0
1583447400000|2020-03-05 22:30:00|4820.7|4770.7|4820.9|4770.9|4821.1|4771.1|4820.5|4770.5|0
1583447700000|2020-03-05 22:35:00|4820.8|4770.8|4821.9|4771.9|4822.2|4772.2|4819.6|4769.6|0
1583448000000|2020-03-05 22:40:00|4821.6|4771.6|4820.9|4770.9|4821.6|4771.6|4820.3|4770.3|0
1583448300000|2020-03-05 22:45:00|4820.1|4770.1|4821.6|4771.6|4822|4772|4820.1|4770.1|0
1583448600000|2020-03-05 22:50:00|4821.5|4771.5|4820.8|4770.8|4821.9|4771.9|4820.8|4770.8|0
1583448900000|2020-03-05 22:55:00|4821.5|4771.5|4823.3|4773.3|4823.3|4773.3|4821.3|4771.3|0
1583449200000|2020-03-05 23:00:00|4823.4|4773.4|4820.6|4770.6|4825|4775|4817.1|4767.1|0
1583449500000|2020-03-05 23:05:00|4820.9|4770.9|4814.4|4764.4|4821.4|4771.4|4812.8|4762.8|0
1583449800000|2020-03-05 23:10:00|4814.7|4764.7|4823.4|4773.4|4825|4775|4814.7|4764.7|0
1583450100000|2020-03-05 23:15:00|4823.5|4773.5|4825|4775|4825.3|4775.3|4822.2|4772.2|0
1583450400000|2020-03-05 23:20:00|4825.1|4775.1|4823.7|4773.7|4825.3|4775.3|4822.6|4772.6|0
1583450700000|2020-03-05 23:25:00|4823.8|4773.8|4825.6|4775.6|4826.2|4776.2|4823.7|4773.7|0
1583451000000|2020-03-05 23:30:00|4825.7|4775.7|4825.3|4775.3|4826.9|4776.9|4823.7|4773.7|0
1583451300000|2020-03-05 23:35:00|4825.7|4775.7|4825|4775|4826.9|4776.9|4825|4775|0
1583451600000|2020-03-05 23:40:00|4825.2|4775.2|4826.9|4776.9|4826.9|4776.9|4823.4|4773.4|0
1583451900000|2020-03-05 23:45:00|4826.7|4776.7|4826.9|4776.9|4827.3|4777.3|4825.7|4775.7|0
1583452200000|2020-03-05 23:50:00|4827.2|4777.2|4826.2|4776.2|4827.7|4777.7|4825.7|4775.7|0
1583452500000|2020-03-05 23:55:00|4826.5|4776.5|4827.7|4777.7|4827.7|4777.7|4825.7|4775.7|0
1583452800000|2020-03-06 00:00:00|4827.8|4777.8|4830.9|4780.9|4830.9|4780.9|4827.3|4777.3|0
1583453100000|2020-03-06 00:05:00|4830.6|4780.6|4830.5|4780.5|4831.2|4781.2|4826.5|4776.5|0
1583453400000|2020-03-06 00:10:00|4830.6|4780.6|4836.5|4786.5|4837.5|4787.5|4830.5|4780.5|0
1583453700000|2020-03-06 00:15:00|4836.6|4786.6|4851.3|4801.3|4852.7|4802.7|4835.6|4785.6|0
1583454000000|2020-03-06 00:20:00|4851.1|4801.1|4849.1|4799.1|4851.3|4801.3|4846.4|4796.4|0
1583454300000|2020-03-06 00:25:00|4848.9|4798.9|4846.4|4796.4|4849.8|4799.8|4845.1|4795.1|0
1583454600000|2020-03-06 00:30:00|4846.2|4796.2|4843.7|4793.7|4849.2|4799.2|4843.7|4793.7|0
1583454900000|2020-03-06 00:35:00|4843.2|4793.2|4836.1|4786.1|4843.7|4793.7|4831.1|4781.1|0
1583455200000|2020-03-06 00:40:00|4835.3|4785.3|4831.1|4781.1|4835.3|4785.3|4829.5|4779.5|0
1583455500000|2020-03-06 00:45:00|4831|4781|4830.2|4780.2|4831|4781|4824|4774|0
1583455800000|2020-03-06 00:50:00|4829.9|4779.9|4833.4|4783.4|4835.1|4785.1|4828.2|4778.2|0
1583456100000|2020-03-06 00:55:00|4833.2|4783.2|4835.8|4785.8|4836.6|4786.6|4832.4|4782.4|0
1583456400000|2020-03-06 01:00:00|4835.9|4785.9|4825.5|4775.5|4835.9|4785.9|4823.3|4773.3|0
1583456700000|2020-03-06 01:05:00|4825.7|4775.7|4819.8|4769.8|4830.3|4780.3|4818.7|4768.7|0
1583457000000|2020-03-06 01:10:00|4820.1|4770.1|4817.1|4767.1|4822.6|4772.6|4815.7|4765.7|0
1583457300000|2020-03-06 01:15:00|4817|4767|4815.7|4765.7|4819.8|4769.8|4814.3|4764.3|0
1583457600000|2020-03-06 01:20:00|4815.6|4765.6|4819.8|4769.8|4821.2|4771.2|4814.3|4764.3|0
1583457900000|2020-03-06 01:25:00|4819.9|4769.9|4815.7|4765.7|4821.2|4771.2|4814.4|4764.4|0
1583458200000|2020-03-06 01:30:00|4815.8|4765.8|4818.4|4768.4|4820.5|4770.5|4815.7|4765.7|0
1583458500000|2020-03-06 01:35:00|4818.2|4768.2|4822|4772|4822.4|4772.4|4816.9|4766.9|0
1583458800000|2020-03-06 01:40:00|4822.4|4772.4|4823.8|4773.8|4825.2|4775.2|4821.9|4771.9|0
1583459100000|2020-03-06 01:45:00|4823.7|4773.7|4816.8|4766.8|4823.8|4773.8|4815.5|4765.5|0
1583459400000|2020-03-06 01:50:00|4816.6|4766.6|4809.8|4759.8|4816.8|4766.8|4809.8|4759.8|0
1583459700000|2020-03-06 01:55:00|4809.3|4759.3|4803|4753|4809.3|4759.3|4801.6|4751.6|0
1583460000000|2020-03-06 02:00:00|4802.5|4752.5|4797.2|4747.2|4804.4|4754.4|4793|4743|0
1583460300000|2020-03-06 02:05:00|4796.7|4746.7|4791.6|4741.6|4796.7|4746.7|4790.2|4740.2|0
1583460600000|2020-03-06 02:10:00|4791.5|4741.5|4786.6|4736.6|4792.9|4742.9|4786|4736|0
1583460900000|2020-03-06 02:15:00|4786.8|4736.8|4798.6|4748.6|4800|4750|4786.8|4736.8|0
1583461200000|2020-03-06 02:20:00|4798.5|4748.5|4791.5|4741.5|4798.5|4748.5|4787.4|4737.4|0
1583461500000|2020-03-06 02:25:00|4791.3|4741.3|4787.4|4737.4|4791.6|4741.6|4784.5|4734.5|0
1583461800000|2020-03-06 02:30:00|4787.7|4737.7|4791.7|4741.7|4793.1|4743.1|4786|4736|0
1583462100000|2020-03-06 02:35:00|4791.9|4741.9|4800.9|4750.9|4801.5|4751.5|4791.7|4741.7|0
1583462400000|2020-03-06 02:40:00|4801.4|4751.4|4796|4746|4801.4|4751.4|4793|4743|0
1583462700000|2020-03-06 02:45:00|4796.4|4746.4|4788.6|4738.6|4798.6|4748.6|4787.2|4737.2|0
1583463000000|2020-03-06 02:50:00|4788.3|4738.3|4792.8|4742.8|4794.2|4744.2|4787.2|4737.2|0
1583463300000|2020-03-06 02:55:00|4793|4743|4785.7|4735.7|4794.2|4744.2|4785.3|4735.3|0
1583463600000|2020-03-06 03:00:00|4785.2|4735.2|4787.2|4737.2|4788.5|4738.5|4782.9|4732.9|0
1583463900000|2020-03-06 03:05:00|4787.1|4737.1|4784.4|4734.4|4787.2|4737.2|4784.4|4734.4|0
1583464200000|2020-03-06 03:10:00|4784.6|4734.6|4783|4733|4785.7|4735.7|4782.9|4732.9|0
1583464500000|2020-03-06 03:15:00|4782.9|4732.9|4783|4733|4784.3|4734.3|4781.6|4731.6|0
1583464800000|2020-03-06 03:20:00|4782.9|4732.9|4788.5|4738.5|4788.5|4738.5|4781.6|4731.6|0
1583465100000|2020-03-06 03:25:00|4788.7|4738.7|4783|4733|4789.8|4739.8|4781.6|4731.6|0
1583465400000|2020-03-06 03:30:00|4783.5|4733.5|4788.8|4738.8|4790.2|4740.2|4783|4733|0
1583465700000|2020-03-06 03:35:00|4788.3|4738.3|4795|4745|4795.8|4745.8|4786|4736|0
1583466000000|2020-03-06 03:40:00|4795.1|4745.1|4790.9|4740.9|4795.1|4745.1|4788.8|4738.8|0
1583466300000|2020-03-06 03:45:00|4791.1|4741.1|4784.6|4734.6|4791.6|4741.6|4783.3|4733.3|0
1583466600000|2020-03-06 03:50:00|4784.7|4734.7|4781.8|4731.8|4786.1|4736.1|4780.1|4730.1|0
1583466900000|2020-03-06 03:55:00|4781.5|4731.5|4780.3|4730.3|4781.8|4731.8|4778.9|4728.9|0
1583467200000|2020-03-06 04:00:00|4780.4|4730.4|4779|4729|4781.8|4731.8|4779|4729|0
1583467500000|2020-03-06 04:05:00|4779.2|4729.2|4782.5|4732.5|4783.2|4733.2|4779|4729|0
1583467800000|2020-03-06 04:10:00|4782.3|4732.3|4782.8|4732.8|4788.7|4738.7|4781|4731|0
1583468100000|2020-03-06 04:15:00|4783.2|4733.2|4780.4|4730.4|4784.6|4734.6|4779|4729|0
1583468400000|2020-03-06 04:20:00|4781.1|4731.1|4780.4|4730.4|4783.2|4733.2|4779|4729|0
1583468700000|2020-03-06 04:25:00|4780.5|4730.5|4780.3|4730.3|4783.1|4733.1|4780.3|4730.3|0
1583469000000|2020-03-06 04:30:00|4780.4|4730.4|4779.5|4729.5|4781.7|4731.7|4778.8|4728.8|0
1583469300000|2020-03-06 04:35:00|4779.2|4729.2|4784.5|4734.5|4784.5|4734.5|4778.8|4728.8|0
1583469600000|2020-03-06 04:40:00|4784.4|4734.4|4783|4733|4785.7|4735.7|4783|4733|0
1583469900000|2020-03-06 04:45:00|4783.1|4733.1|4783.1|4733.1|4785.8|4735.8|4781.6|4731.6|0
1583470200000|2020-03-06 04:50:00|4783|4733|4781.6|4731.6|4784.4|4734.4|4780.3|4730.3|0
1583470500000|2020-03-06 04:55:00|4781.7|4731.7|4781.7|4731.7|4784|4734|4781|4731|0
1583470800000|2020-03-06 05:00:00|4781.8|4731.8|4782.9|4732.9|4784.4|4734.4|4780.1|4730.1|0
1583471100000|2020-03-06 05:05:00|4783|4733|4777.3|4727.3|4784.3|4734.3|4777.2|4727.2|0
1583471400000|2020-03-06 05:10:00|4777.8|4727.8|4774.5|4724.5|4778.6|4728.6|4774.5|4724.5|0
1583471700000|2020-03-06 05:15:00|4774.6|4724.6|4778.7|4728.7|4778.7|4728.7|4774.6|4724.6|0
1583472000000|2020-03-06 05:20:00|4778|4728|4777.3|4727.3|4780.1|4730.1|4775.9|4725.9|0
1583472300000|2020-03-06 05:25:00|4777.1|4727.1|4771.8|4721.8|4777.3|4727.3|4771.8|4721.8|0
1583472600000|2020-03-06 05:30:00|4771.9|4721.9|4777.2|4727.2|4781.5|4731.5|4771.9|4721.9|0
1583472900000|2020-03-06 05:35:00|4777.3|4727.3|4775.8|4725.8|4779.7|4729.7|4775.8|4725.8|0
1583473200000|2020-03-06 05:40:00|4775.9|4725.9|4780|4730|4780|4730|4775.9|4725.9|0
1583473500000|2020-03-06 05:45:00|4779.7|4729.7|4781.4|4731.4|4782.7|4732.7|4778.6|4728.6|0
1583473800000|2020-03-06 05:50:00|4781.6|4731.6|4781.4|4731.4|4782.8|4732.8|4778.6|4728.6|0
1583474100000|2020-03-06 05:55:00|4781.7|4731.7|4784.2|4734.2|4785.6|4735.6|4781.3|4731.3|0
1583474400000|2020-03-06 06:00:00|4784.1|4734.1|4781.4|4731.4|4785.5|4735.5|4781.3|4731.3|0
1583474700000|2020-03-06 06:05:00|4781.3|4731.3|4786.2|4736.2|4787|4737|4781.3|4731.3|0
1583475000000|2020-03-06 06:10:00|4786|4736|4795.8|4745.8|4799.6|4749.6|4786|4736|0
1583475300000|2020-03-06 06:15:00|4795.4|4745.4|4799.7|4749.7|4803.2|4753.2|4792.6|4742.6|0
1583475600000|2020-03-06 06:20:00|4799.9|4749.9|4796.9|4746.9|4801.1|4751.1|4796.8|4746.8|0
1583475900000|2020-03-06 06:25:00|4796.8|4746.8|4798.3|4748.3|4801.4|4751.4|4795.5|4745.5|0
1583476200000|2020-03-06 06:30:00|4798.5|4748.5|4801.1|4751.1|4802.4|4752.4|4798.2|4748.2|0
1583476500000|2020-03-06 06:35:00|4801|4751|4798.3|4748.3|4801.1|4751.1|4796.9|4746.9|0
1583476800000|2020-03-06 06:40:00|4798.6|4748.6|4788.6|4738.6|4799.7|4749.7|4787.2|4737.2|0
1583477100000|2020-03-06 06:45:00|4788.5|4738.5|4784.3|4734.3|4788.5|4738.5|4784.3|4734.3|0
1583477400000|2020-03-06 06:50:00|4784.4|4734.4|4783|4733|4788.5|4738.5|4782.8|4732.8|0
1583477700000|2020-03-06 06:55:00|4782.9|4732.9|4783.1|4733.1|4784.5|4734.5|4780.2|4730.2|0
1583478000000|2020-03-06 07:00:00|4784|4734|4795.8|4745.8|4798.5|4748.5|4784|4734|0
1583478300000|2020-03-06 07:05:00|4796|4746|4798.6|4748.6|4800|4750|4794.4|4744.4|0
1583478600000|2020-03-06 07:10:00|4798.7|4748.7|4790.3|4740.3|4800|4750|4789|4739|0
1583478900000|2020-03-06 07:15:00|4790|4740|4787.6|4737.6|4793.1|4743.1|4786.1|4736.1|0
1583479200000|2020-03-06 07:20:00|4788|4738|4789.7|4739.7|4790.2|4740.2|4783.4|4733.4|0
1583479500000|2020-03-06 07:25:00|4788.8|4738.8|4784.7|4734.7|4791.6|4741.6|4783.3|4733.3|0
1583479800000|2020-03-06 07:30:00|4785.2|4735.2|4790.1|4740.1|4792.9|4742.9|4784.6|4734.6|0
1583480100000|2020-03-06 07:35:00|4790.2|4740.2|4795.6|4745.6|4795.6|4745.6|4790|4740|0
1583480400000|2020-03-06 07:40:00|4795.1|4745.1|4802.5|4752.5|4803.8|4753.8|4794.2|4744.2|0
1583480700000|2020-03-06 07:45:00|4803|4753|4798.3|4748.3|4803.8|4753.8|4798.2|4748.2|0
1583481000000|2020-03-06 07:50:00|4798.4|4748.4|4792.9|4742.9|4798.4|4748.4|4791.5|4741.5|0
1583481300000|2020-03-06 07:55:00|4792.8|4742.8|4787.3|4737.3|4795.6|4745.6|4785.9|4735.9|0
1583481600000|2020-03-06 08:00:00|4787.8|4737.8|4798.2|4748.2|4800.2|4750.2|4782|4732|0
1583481900000|2020-03-06 08:05:00|4797.8|4747.8|4776.9|4756.9|4803.4|4757.1|4762.4|4742.4|0
1583482200000|2020-03-06 08:10:00|4776.8|4756.8|4773.7|4753.7|4780.3|4760.3|4762.5|4742.5|0
1583482500000|2020-03-06 08:15:00|4774|4754|4769.1|4749.1|4776.1|4756.1|4764.5|4744.5|0
1583482800000|2020-03-06 08:20:00|4769.2|4749.2|4750.9|4730.9|4770.6|4750.6|4750.8|4730.8|0
1583483100000|2020-03-06 08:25:00|4751.2|4731.2|4749.2|4729.2|4753.5|4733.5|4742.8|4722.8|0
1583483400000|2020-03-06 08:30:00|4749.4|4729.4|4721.8|4701.8|4750|4730|4721.6|4701.6|0
1583483700000|2020-03-06 08:35:00|4721.1|4701.1|4711.4|4691.4|4721.1|4701.1|4704.2|4684.2|0
1583484000000|2020-03-06 08:40:00|4711.3|4691.3|4720.5|4700.5|4723.1|4703.1|4711.3|4691.3|0
1583484300000|2020-03-06 08:45:00|4720.1|4700.1|4729.2|4709.2|4733.4|4713.4|4719.8|4699.8|0
1583484600000|2020-03-06 08:50:00|4729|4709|4723.2|4703.2|4729|4709|4714.8|4694.8|0
1583484900000|2020-03-06 08:55:00|4723.4|4703.4|4736.9|4716.9|4738.5|4718.5|4723.4|4703.4|0
1583485200000|2020-03-06 09:00:00|4737.2|4717.2|4752.4|4732.4|4754.4|4734.4|4737.2|4717.2|0
1583485500000|2020-03-06 09:05:00|4752.1|4732.1|4754.7|4734.7|4762|4742|4751.8|4731.8|0
1583485800000|2020-03-06 09:10:00|4755.1|4735.1|4747.3|4727.3|4755.1|4735.1|4745.1|4725.1|0
1583486100000|2020-03-06 09:15:00|4747|4727|4751.3|4731.3|4751.7|4731.7|4739.6|4719.6|0
1583486400000|2020-03-06 09:20:00|4750.2|4730.2|4742.6|4722.6|4751.2|4731.2|4742.6|4722.6|0
1583486700000|2020-03-06 09:25:00|4742.9|4722.9|4743.6|4723.6|4744.9|4724.9|4740.4|4720.4|0
1583487000000|2020-03-06 09:30:00|4743.7|4723.7|4740.4|4720.4|4744.9|4724.9|4740|4720|0
1583487300000|2020-03-06 09:35:00|4740.5|4720.5|4739.3|4719.3|4742.9|4722.9|4736.3|4716.3|0
1583487600000|2020-03-06 09:40:00|4739.2|4719.2|4735.9|4715.9|4743.6|4723.6|4735.9|4715.9|0
1583487900000|2020-03-06 09:45:00|4736.1|4716.1|4733.1|4713.1|4738.4|4718.4|4729.7|4709.7|0
1583488200000|2020-03-06 09:50:00|4733.5|4713.5|4736.8|4716.8|4742.4|4722.4|4732.9|4712.9|0
1583488500000|2020-03-06 09:55:00|4736.1|4716.1|4727.6|4707.6|4736.1|4716.1|4727.6|4707.6|0
1583488800000|2020-03-06 10:00:00|4727.5|4707.5|4729|4709|4737.7|4717.7|4725.3|4705.3|0
1583489100000|2020-03-06 10:05:00|4728.9|4708.9|4725.8|4705.8|4729.3|4709.3|4725.3|4705.3|0
1583489400000|2020-03-06 10:10:00|4725.5|4705.5|4723.7|4703.7|4727.5|4707.5|4720|4700|0
1583489700000|2020-03-06 10:15:00|4724.4|4704.4|4724.5|4704.5|4725.7|4705.7|4718.4|4698.4|0
1583490000000|2020-03-06 10:20:00|4724.3|4704.3|4717.1|4697.1|4724.4|4704.4|4711.9|4691.9|0
1583490300000|2020-03-06 10:25:00|4717.3|4697.3|4711.2|4691.2|4720.7|4700.7|4711|4691|0
1583490600000|2020-03-06 10:30:00|4711.4|4691.4|4720.2|4700.2|4725.8|4705.8|4709.4|4689.4|0
1583490900000|2020-03-06 10:35:00|4720.7|4700.7|4706.3|4686.3|4721.4|4701.4|4704.7|4684.7|0
1583491200000|2020-03-06 10:40:00|4707.2|4687.2|4705.2|4685.2|4709|4689|4701.1|4681.1|0
1583491500000|2020-03-06 10:45:00|4705|4685|4712.3|4692.3|4714.3|4694.3|4704.8|4684.8|0
1583491800000|2020-03-06 10:50:00|4712|4692|4722.1|4702.1|4722.4|4702.4|4709.3|4689.3|0
1583492100000|2020-03-06 10:55:00|4721.7|4701.7|4728.2|4708.2|4730.2|4710.2|4721.1|4701.1|0
1583492400000|2020-03-06 11:00:00|4727.1|4707.1|4748.5|4728.5|4748.5|4728.5|4727|4707|0
1583492700000|2020-03-06 11:05:00|4748.9|4728.9|4740.6|4720.6|4752.7|4732.7|4738.8|4718.8|0
1583493000000|2020-03-06 11:10:00|4740|4720|4734.5|4714.5|4742.6|4722.6|4733.9|4713.9|0
1583493300000|2020-03-06 11:15:00|4734.9|4714.9|4747.4|4727.4|4749|4729|4734.7|4714.7|0
1583493600000|2020-03-06 11:20:00|4747|4727|4743.7|4723.7|4748|4728|4742.9|4722.9|0
1583493900000|2020-03-06 11:25:00|4743.4|4723.4|4737|4717|4747.9|4727.9|4736.2|4716.2|0
1583494200000|2020-03-06 11:30:00|4737.4|4717.4|4738.4|4718.4|4742.6|4722.6|4737.4|4717.4|0
1583494500000|2020-03-06 11:35:00|4738.3|4718.3|4734|4714|4743.3|4723.3|4732.8|4712.8|0
1583494800000|2020-03-06 11:40:00|4734.1|4714.1|4728|4708|4734.1|4714.1|4728|4708|0
1583495100000|2020-03-06 11:45:00|4727.5|4707.5|4736.1|4716.1|4737|4717|4727.2|4707.2|0
1583495400000|2020-03-06 11:50:00|4736.3|4716.3|4738.3|4718.3|4739.9|4719.9|4736.1|4716.1|0
1583495700000|2020-03-06 11:55:00|4738.8|4718.8|4731.6|4711.6|4739.4|4719.4|4731.6|4711.6|0
1583496000000|2020-03-06 12:00:00|4731.4|4711.4|4736.3|4716.3|4736.7|4716.7|4731.2|4711.2|0
1583496300000|2020-03-06 12:05:00|4736.6|4716.6|4734.3|4714.3|4737.5|4717.5|4731.3|4711.3|0
1583496600000|2020-03-06 12:10:00|4734.8|4714.8|4732.3|4712.3|4735.3|4715.3|4731.1|4711.1|0
1583496900000|2020-03-06 12:15:00|4732.6|4712.6|4737.4|4717.4|4737.4|4717.4|4730.5|4710.5|0
1583497200000|2020-03-06 12:20:00|4737.7|4717.7|4737.9|4717.9|4738.7|4718.7|4735.1|4715.1|0
1583497500000|2020-03-06 12:25:00|4737.8|4717.8|4731.2|4711.2|4737.9|4717.9|4729|4709|0
1583497800000|2020-03-06 12:30:00|4731.1|4711.1|4728.3|4708.3|4734|4714|4727.6|4707.6|0
1583498100000|2020-03-06 12:35:00|4728.2|4708.2|4729.1|4709.1|4730.3|4710.3|4726.6|4706.6|0
1583498400000|2020-03-06 12:40:00|4728.9|4708.9|4722.1|4702.1|4728.9|4708.9|4720.3|4700.3|0
1583498700000|2020-03-06 12:45:00|4721.9|4701.9|4720.6|4700.6|4723.5|4703.5|4719.7|4699.7|0
1583499000000|2020-03-06 12:50:00|4721|4701|4718.7|4698.7|4722.6|4702.6|4714.4|4694.4|0
1583499300000|2020-03-06 12:55:00|4718.8|4698.8|4717.8|4697.8|4719.8|4699.8|4714.8|4694.8|0
1583499600000|2020-03-06 13:00:00|4717.7|4697.7|4713.4|4693.4|4718.3|4698.3|4713.3|4693.3|0
1583499900000|2020-03-06 13:05:00|4713.5|4693.5|4709.2|4689.2|4714.6|4694.6|4708.2|4688.2|0
1583500200000|2020-03-06 13:10:00|4709.3|4689.3|4708|4688|4709.6|4689.6|4707|4687|0
1583500500000|2020-03-06 13:15:00|4709.3|4689.3|4713.8|4693.8|4716.2|4696.2|4709.3|4689.3|0
1583500800000|2020-03-06 13:20:00|4714.1|4694.1|4712.9|4692.9|4717.6|4697.6|4711.4|4691.4|0
1583501100000|2020-03-06 13:25:00|4713|4693|4710.5|4690.5|4715|4695|4708|4688|0
1583501400000|2020-03-06 13:30:00|4711.3|4691.3|4714.3|4694.3|4714.5|4694.5|4709.9|4689.9|0
1583501700000|2020-03-06 13:35:00|4714.2|4694.2|4715.9|4695.9|4719.5|4699.5|4710|4690|0
1583502000000|2020-03-06 13:40:00|4715.7|4695.7|4708.3|4688.3|4715.8|4695.8|4708.1|4688.1|0
1583502300000|2020-03-06 13:45:00|4708.1|4688.1|4713.7|4693.7|4716.7|4696.7|4708.1|4688.1|0
1583502600000|2020-03-06 13:50:00|4713.6|4693.6|4718|4698|4718.7|4698.7|4705.1|4685.1|0
1583502900000|2020-03-06 13:55:00|4718.3|4698.3|4714.6|4694.6|4723.3|4703.3|4712.1|4692.1|0
1583503200000|2020-03-06 14:00:00|4713.7|4693.7|4705.5|4685.5|4713.8|4693.8|4705.1|4685.1|0
1583503500000|2020-03-06 14:05:00|4705.1|4685.1|4702.5|4682.5|4706.1|4686.1|4700|4680|0
1583503800000|2020-03-06 14:10:00|4702.7|4682.7|4701.5|4681.5|4706.3|4686.3|4701.3|4681.3|0
1583504100000|2020-03-06 14:15:00|4701.4|4681.4|4694.5|4674.5|4701.4|4681.4|4692.7|4672.7|0
1583504400000|2020-03-06 14:20:00|4694.6|4674.6|4693.6|4673.6|4695.5|4675.5|4690.5|4670.5|0
1583504700000|2020-03-06 14:25:00|4693.4|4673.4|4687.4|4667.4|4693.5|4673.5|4684.9|4664.9|0
1583505000000|2020-03-06 14:30:00|4687.5|4667.5|4680.5|4660.5|4696.3|4676.3|4680.4|4660.4|0
1583505300000|2020-03-06 14:35:00|4680.7|4660.7|4683.8|4663.8|4690.6|4670.6|4680.7|4660.7|0
1583505600000|2020-03-06 14:40:00|4684.3|4664.3|4681.6|4661.6|4684.4|4664.4|4671.5|4651.5|0
1583505900000|2020-03-06 14:45:00|4681.4|4661.4|4665.7|4645.7|4682.5|4662.5|4665.7|4645.7|0
1583506200000|2020-03-06 14:50:00|4665.4|4645.4|4663.6|4643.6|4667.4|4647.4|4659.5|4639.5|0
1583506500000|2020-03-06 14:55:00|4663.7|4643.7|4674.7|4654.7|4677.7|4657.7|4662.6|4642.6|0
1583506800000|2020-03-06 15:00:00|4674.6|4654.6|4678.3|4658.3|4680.5|4660.5|4671.2|4651.2|0
1583507100000|2020-03-06 15:05:00|4678.6|4658.6|4670.6|4650.6|4682.7|4662.7|4669.7|4649.7|0
1583507400000|2020-03-06 15:10:00|4670.1|4650.1|4669.6|4649.6|4677.3|4657.3|4665|4645|0
1583507700000|2020-03-06 15:15:00|4670|4650|4671.5|4651.5|4675.6|4655.6|4670|4650|0
1583508000000|2020-03-06 15:20:00|4671|4651|4675.9|4655.9|4676.8|4656.8|4669.2|4649.2|0
1583508300000|2020-03-06 15:25:00|4675.5|4655.5|4690|4670|4696|4676|4675.1|4655.1|0
1583508600000|2020-03-06 15:30:00|4689.8|4669.8|4695.2|4675.2|4697.3|4677.3|4688|4668|0
1583508900000|2020-03-06 15:35:00|4694.9|4674.9|4701.6|4681.6|4704.1|4684.1|4690.8|4670.8|0
1583509200000|2020-03-06 15:40:00|4700.9|4680.9|4704.7|4684.7|4711.1|4691.1|4697.3|4677.3|0
1583509500000|2020-03-06 15:45:00|4705.1|4685.1|4712.1|4692.1|4712.1|4692.1|4705.1|4685.1|0
1583509800000|2020-03-06 15:50:00|4712.5|4692.5|4711.4|4691.4|4717.5|4697.5|4708.5|4688.5|0
1583510100000|2020-03-06 15:55:00|4711.6|4691.6|4708.6|4688.6|4711.6|4691.6|4701.9|4681.9|0
1583510400000|2020-03-06 16:00:00|4708.4|4688.4|4698.3|4678.3|4708.4|4688.4|4697.7|4677.7|0
1583510700000|2020-03-06 16:05:00|4697.8|4677.8|4689.1|4669.1|4698.2|4678.2|4687.6|4667.6|0
1583511000000|2020-03-06 16:10:00|4688.7|4668.7|4679.3|4659.3|4688.7|4668.7|4679|4659|0
1583511300000|2020-03-06 16:15:00|4679.4|4659.4|4681.9|4661.9|4686.1|4666.1|4676.6|4656.6|0
1583511600000|2020-03-06 16:20:00|4681.8|4661.8|4684.2|4664.2|4686.9|4666.9|4681.7|4661.7|0
1583511900000|2020-03-06 16:25:00|4684.1|4664.1|4687.5|4667.5|4688|4668|4682.2|4662.2|0
1583512200000|2020-03-06 16:30:00|4706.3|4656.3|4702.1|4652.1|4721.6|4671.6|4701.6|4651.6|0
1583512500000|2020-03-06 16:35:00|4701.2|4651.2|4705.8|4655.8|4707.9|4657.9|4697.4|4647.4|0
1583512800000|2020-03-06 16:40:00|4705.7|4655.7|4697|4647|4707|4657|4695.5|4645.5|0
1583513100000|2020-03-06 16:45:00|4697.4|4647.4|4691.1|4641.1|4698.3|4648.3|4689.8|4639.8|0
1583513400000|2020-03-06 16:50:00|4691.2|4641.2|4701|4651|4701.1|4651.1|4689.8|4639.8|0
1583513700000|2020-03-06 16:55:00|4701.1|4651.1|4698.3|4648.3|4701.1|4651.1|4694|4644|0
1583514000000|2020-03-06 17:00:00|4698.8|4648.8|4684.2|4634.2|4701.1|4651.1|4684.2|4634.2|0
1583514300000|2020-03-06 17:05:00|4684.7|4634.7|4683.6|4633.6|4687|4637|4682.2|4632.2|0
1583514600000|2020-03-06 17:10:00|4682.8|4632.8|4685.4|4635.4|4687|4637|4679.8|4629.8|0
1583514900000|2020-03-06 17:15:00|4685.6|4635.6|4682.3|4632.3|4692.3|4642.3|4681|4631|0
1583515200000|2020-03-06 17:20:00|4681.8|4631.8|4689.2|4639.2|4693.6|4643.6|4681|4631|0
1583515500000|2020-03-06 17:25:00|4689.1|4639.1|4686.4|4636.4|4690.5|4640.5|4684.9|4634.9|0
1583515800000|2020-03-06 17:30:00|4686.9|4636.9|4702.4|4652.4|4703.3|4653.3|4684.9|4634.9|0
1583516100000|2020-03-06 17:35:00|4703.3|4653.3|4706.2|4656.2|4710.3|4660.3|4697.7|4647.7|0
1583516400000|2020-03-06 17:40:00|4706.3|4656.3|4713.3|4663.3|4713.3|4663.3|4702.1|4652.1|0
1583516700000|2020-03-06 17:45:00|4713.2|4663.2|4702.4|4652.4|4717.1|4667.1|4702.3|4652.3|0
1583517000000|2020-03-06 17:50:00|4702.3|4652.3|4698|4648|4705.6|4655.6|4696.7|4646.7|0
1583517300000|2020-03-06 17:55:00|4698.1|4648.1|4695.3|4645.3|4700.9|4650.9|4695.3|4645.3|0
1583517600000|2020-03-06 18:00:00|4695.4|4645.4|4701|4651|4705.2|4655.2|4695.3|4645.3|0
1583517900000|2020-03-06 18:05:00|4701.2|4651.2|4702.5|4652.5|4708.2|4658.2|4700.5|4650.5|0
1583518200000|2020-03-06 18:10:00|4702.4|4652.4|4698.2|4648.2|4706.3|4656.3|4696.7|4646.7|0
1583518500000|2020-03-06 18:15:00|4697.9|4647.9|4701.1|4651.1|4704|4654|4696.8|4646.8|0
1583518800000|2020-03-06 18:20:00|4701.2|4651.2|4716.6|4666.6|4719.4|4669.4|4701.2|4651.2|0
1583519100000|2020-03-06 18:25:00|4716.5|4666.5|4709.3|4659.3|4716.6|4666.6|4708.6|4658.6|0
1583519400000|2020-03-06 18:30:00|4709|4659|4706.3|4656.3|4713.7|4663.7|4705.6|4655.6|0
1583519700000|2020-03-06 18:35:00|4706.4|4656.4|4714.5|4664.5|4717.3|4667.3|4702.9|4652.9|0
1583520000000|2020-03-06 18:40:00|4714.2|4664.2|4708.8|4658.8|4720.1|4670.1|4707.5|4657.5|0
1583520300000|2020-03-06 18:45:00|4708.9|4658.9|4700.3|4650.3|4710.2|4660.2|4697.5|4647.5|0
1583520600000|2020-03-06 18:50:00|4700.2|4650.2|4691.7|4641.7|4703.6|4653.6|4691.7|4641.7|0
1583520900000|2020-03-06 18:55:00|4691.8|4641.8|4695.9|4645.9|4700.1|4650.1|4691.8|4641.8|0
1583521200000|2020-03-06 19:00:00|4696.1|4646.1|4693|4643|4696.8|4646.8|4687.5|4637.5|0
1583521500000|2020-03-06 19:05:00|4693.1|4643.1|4688.1|4638.1|4696.6|4646.6|4686|4636|0
1583521800000|2020-03-06 19:10:00|4687.7|4637.7|4688.8|4638.8|4693.5|4643.5|4685.9|4635.9|0
1583522100000|2020-03-06 19:15:00|4688.3|4638.3|4686.1|4636.1|4693|4643|4684.9|4634.9|0
1583522400000|2020-03-06 19:20:00|4686|4636|4689|4639|4691.8|4641.8|4683.2|4633.2|0
1583522700000|2020-03-06 19:25:00|4689.1|4639.1|4687.9|4637.9|4694.8|4644.8|4686.4|4636.4|0
1583523000000|2020-03-06 19:30:00|4688|4638|4679.1|4629.1|4690.7|4640.7|4679.1|4629.1|0
1583523300000|2020-03-06 19:35:00|4679.2|4629.2|4668.1|4618.1|4680.5|4630.5|4667.2|4617.2|0
1583523600000|2020-03-06 19:40:00|4668.4|4618.4|4666.6|4616.6|4670.9|4620.9|4662.6|4612.6|0
1583523900000|2020-03-06 19:45:00|4666.4|4616.4|4659.6|4609.6|4672.8|4622.8|4659.5|4609.5|0
1583524200000|2020-03-06 19:50:00|4659.5|4609.5|4658.7|4608.7|4662.4|4612.4|4656.6|4606.6|0
1583524500000|2020-03-06 19:55:00|4659.6|4609.6|4659.6|4609.6|4666.8|4616.8|4659.5|4609.5|0
1583524800000|2020-03-06 20:00:00|4659.1|4609.1|4655.4|4605.4|4663.9|4613.9|4652.8|4602.8|0
1583525100000|2020-03-06 20:05:00|4655.5|4605.5|4648.6|4598.6|4656.9|4606.9|4647.1|4597.1|0
1583525400000|2020-03-06 20:10:00|4648.5|4598.5|4655.6|4605.6|4665.6|4615.6|4648.5|4598.5|0
1583525700000|2020-03-06 20:15:00|4655.7|4605.7|4674.1|4624.1|4674.2|4624.2|4655.6|4605.6|0
1583526000000|2020-03-06 20:20:00|4674.2|4624.2|4677|4627|4677|4627|4667|4617|0
1583526300000|2020-03-06 20:25:00|4677.1|4627.1|4665.8|4615.8|4679.7|4629.7|4663.1|4613.1|0
1583526600000|2020-03-06 20:30:00|4665.3|4615.3|4688.1|4638.1|4692|4642|4662.8|4612.8|0
1583526900000|2020-03-06 20:35:00|4687.3|4637.3|4670.5|4620.5|4694.6|4644.6|4669.1|4619.1|0
1583527200000|2020-03-06 20:40:00|4670.6|4620.6|4687.8|4637.8|4689.6|4639.6|4670.4|4620.4|0
1583527500000|2020-03-06 20:45:00|4688.3|4638.3|4686.9|4636.9|4690.5|4640.5|4676.9|4626.9|0
1583527800000|2020-03-06 20:50:00|4687.4|4637.4|4697.5|4647.5|4712.5|4662.5|4686.9|4636.9|0
1583528100000|2020-03-06 20:55:00|4697|4647|4699.5|4649.5|4710.6|4660.6|4696.2|4646.2|0
1583528400000|2020-03-06 21:00:00|4699.4|4649.4|4694.8|4644.8|4706.9|4656.9|4690.3|4640.3|0
1583528700000|2020-03-06 21:05:00|4695.2|4645.2|4687.8|4637.8|4697.2|4647.2|4684.3|4634.3|0
1583529000000|2020-03-06 21:10:00|4687.7|4637.7|4695.7|4645.7|4698.4|4648.4|4684.8|4634.8|0
1583529300000|2020-03-06 21:15:00|4696.1|4646.1|4698|4648|4698|4648|4695.5|4645.5|0
1583529600000|2020-03-06 21:20:00|4697.9|4647.9|4698.3|4648.3|4698.4|4648.4|4697.5|4647.5|0
1583529900000|2020-03-06 21:25:00|4698.2|4648.2|4697.2|4647.2|4698.3|4648.3|4696.7|4646.7|0
1583530200000|2020-03-06 21:30:00|4697.3|4647.3|4690.8|4640.8|4697.8|4647.8|4689.9|4639.9|0
1583530500000|2020-03-06 21:35:00|4690.7|4640.7|4696.9|4646.9|4697.8|4647.8|4690.3|4640.3|0
1583530800000|2020-03-06 21:40:00|4696.7|4646.7|4696.7|4646.7|4698.5|4648.5|4694.6|4644.6|0
1583531100000|2020-03-06 21:45:00|4696.6|4646.6|4691.9|4641.9|4697.4|4647.4|4691.2|4641.2|0
1583531400000|2020-03-06 21:50:00|4691.5|4641.5|4690.8|4640.8|4692.4|4642.4|4690.8|4640.8|0
1583531700000|2020-03-06 21:55:00|4691.2|4641.2|4694.4|4644.4|4695.8|4645.8|4689.2|4639.2|0
1583532000000|2020-03-06 22:00:00|4694.2|4644.2|4694.2|4644.2|4694.2|4644.2|4694.2|4644.2|0
1583704800000|2020-03-08 22:00:00|4529.5|4479.5|4509.9|4459.9|4533.6|4483.6|4470.9|4420.9|0
1583705100000|2020-03-08 22:05:00|4509.5|4459.5|4484.9|4434.9|4510|4460|4466.4|4416.4|0
1583705400000|2020-03-08 22:10:00|4485.2|4435.2|4502.8|4452.8|4512.7|4462.7|4481.1|4431.1|0
1583705700000|2020-03-08 22:15:00|4502.6|4452.6|4495.6|4445.6|4517.2|4467.2|4485.3|4435.3|0
1583706000000|2020-03-08 22:20:00|4495.5|4445.5|4503.2|4453.2|4518.2|4468.2|4492.3|4442.3|0
1583706300000|2020-03-08 22:25:00|4503.1|4453.1|4486.7|4436.7|4503.2|4453.2|4484.8|4434.8|0
1583706600000|2020-03-08 22:30:00|4486.5|4436.5|4473.2|4423.2|4492|4442|4470.4|4420.4|0
1583706900000|2020-03-08 22:35:00|4473.5|4423.5|4476.8|4426.8|4481.3|4431.3|4457.3|4407.3|0
1583707200000|2020-03-08 22:40:00|4476.9|4426.9|4468.3|4418.3|4485.7|4435.7|4454.2|4404.2|0
1583707500000|2020-03-08 22:45:00|4468.5|4418.5|4462|4412|4478.8|4428.8|4451.6|4401.6|0
1583707800000|2020-03-08 22:50:00|4461.7|4411.7|4469.4|4419.4|4473.5|4423.5|4452.4|4402.4|0
1583708100000|2020-03-08 22:55:00|4469.3|4419.3|4473.2|4423.2|4480.6|4430.6|4463.8|4413.8|0
1583708400000|2020-03-08 23:00:00|4473.5|4423.5|4472.8|4422.8|4483.4|4433.4|4471|4421|0
1583708700000|2020-03-08 23:05:00|4473.2|4423.2|4490.8|4440.8|4495|4445|4472.1|4422.1|0
1583709000000|2020-03-08 23:10:00|4490.7|4440.7|4490.1|4440.1|4498.8|4448.8|4485.6|4435.6|0
1583709300000|2020-03-08 23:15:00|4490.4|4440.4|4488.5|4438.5|4490.5|4440.5|4482.5|4432.5|0
1583709600000|2020-03-08 23:20:00|4488.6|4438.6|4472.4|4422.4|4492.6|4442.6|4471.5|4421.5|0
1583709900000|2020-03-08 23:25:00|4472.7|4422.7|4473.8|4423.8|4481.1|4431.1|4460.2|4410.2|0
1583710200000|2020-03-08 23:30:00|4473.7|4423.7|4459.4|4409.4|4477.6|4427.6|4454.9|4404.9|0
1583710500000|2020-03-08 23:35:00|4459.5|4409.5|4465.2|4415.2|4469.5|4419.5|4451.5|4401.5|0
1583710800000|2020-03-08 23:40:00|4465.1|4415.1|4452.9|4402.9|4465.2|4415.2|4452.6|4402.6|0
1583711100000|2020-03-08 23:45:00|4453.3|4403.3|4448.5|4398.5|4462.7|4412.7|4448.4|4398.4|0
1583711400000|2020-03-08 23:50:00|4448.4|4398.4|4452.6|4402.6|4459|4409|4447.7|4397.7|0
1583711700000|2020-03-08 23:55:00|4452.9|4402.9|4452.3|4402.3|4455.1|4405.1|4446.2|4396.2|0
1583712000000|2020-03-09 00:00:00|4452.6|4402.6|4451|4401|4460.2|4410.2|4448.1|4398.1|0
1583712300000|2020-03-09 00:05:00|4450.8|4400.8|4471.4|4421.4|4472.9|4422.9|4450.7|4400.7|0
1583712600000|2020-03-09 00:10:00|4471.2|4421.2|4460.1|4410.1|4472.3|4422.3|4457.4|4407.4|0
1583712900000|2020-03-09 00:15:00|4460.2|4410.2|4417.8|4367.8|4516.9|4466.9|4400.2|4350.2|0
1583713200000|2020-03-09 00:20:00|4417.9|4367.9|4421.6|4371.6|4432.7|4382.7|4416.6|4366.6|0
1583713500000|2020-03-09 00:25:00|4421.4|4371.4|4491.1|4441.1|4495.5|4445.5|4418.6|4368.6|0
1583713800000|2020-03-09 00:30:00|4491.7|4441.7|4475.7|4425.7|4491.7|4441.7|4473.6|4423.6|0
1583714100000|2020-03-09 00:35:00|4475.5|4425.5|4475.3|4425.3|4480.4|4430.4|4471.5|4421.5|0
1583714400000|2020-03-09 00:40:00|4475.5|4425.5|4485.1|4435.1|4486.5|4436.5|4473.9|4423.9|0
1583714700000|2020-03-09 00:45:00|4485.6|4435.6|4489.2|4439.2|4493.7|4443.7|4485.6|4435.6|0
1583715000000|2020-03-09 00:50:00|4489.9|4439.9|4489.1|4439.1|4495.1|4445.1|4487.3|4437.3|0
1583715300000|2020-03-09 00:55:00|4489.2|4439.2|4489.7|4439.7|4491.4|4441.4|4483.9|4433.9|0
1583715600000|2020-03-09 01:00:00|4489.8|4439.8|4501|4451|4502.4|4452.4|4487.2|4437.2|0
1583715900000|2020-03-09 01:05:00|4500.9|4450.9|4491.9|4441.9|4501|4451|4489.5|4439.5|0
1583716200000|2020-03-09 01:10:00|4492|4442|4492.3|4442.3|4496.4|4446.4|4489.1|4439.1|0
1583716500000|2020-03-09 01:15:00|4492.2|4442.2|4488|4438|4492.3|4442.3|4484|4434|0
1583716800000|2020-03-09 01:20:00|4488.1|4438.1|4483.8|4433.8|4489.5|4439.5|4481.7|4431.7|0
1583717100000|2020-03-09 01:25:00|4484.2|4434.2|4484|4434|4488|4438|4481.2|4431.2|0
1583717400000|2020-03-09 01:30:00|4484.1|4434.1|4482.8|4432.8|4486.8|4436.8|4481.3|4431.3|0
1583717700000|2020-03-09 01:35:00|4483.3|4433.3|4477.2|4427.2|4484.1|4434.1|4475.3|4425.3|0
1583718000000|2020-03-09 01:40:00|4477.1|4427.1|4471.7|4421.7|4477.2|4427.2|4463.8|4413.8|0
1583718300000|2020-03-09 01:45:00|4471.8|4421.8|4453.7|4403.7|4473.1|4423.1|4453.7|4403.7|0
1583718600000|2020-03-09 01:50:00|4453.1|4403.1|4442.1|4392.1|4455.8|4405.8|4440.2|4390.2|0
1583718900000|2020-03-09 01:55:00|4442.4|4392.4|4435.1|4385.1|4445.4|4395.4|4433.8|4383.8|0
1583719200000|2020-03-09 02:00:00|4434.7|4384.7|4429.2|4379.2|4436.4|4386.4|4427.8|4377.8|0
1583719500000|2020-03-09 02:05:00|4429|4379|4427.2|4377.2|4435.4|4385.4|4426.5|4376.5|0
1583719800000|2020-03-09 02:10:00|4426.9|4376.9|4404.6|4354.6|4431.3|4381.3|4404.6|4354.6|0
1583720100000|2020-03-09 02:15:00|4405|4355|4405.9|4355.9|4412.8|4362.8|4404.6|4354.6|0
1583720400000|2020-03-09 02:20:00|4405.7|4355.7|4401.8|4351.8|4411.4|4361.4|4401.8|4351.8|0
1583720700000|2020-03-09 02:25:00|4401.3|4351.3|4393.6|4343.6|4403.2|4353.2|4393.6|4343.6|0
1583721000000|2020-03-09 02:30:00|4394.1|4344.1|4397.7|4347.7|4397.7|4347.7|4389.5|4339.5|0
1583721300000|2020-03-09 02:35:00|4398.2|4348.2|4403.2|4353.2|4407.3|4357.3|4398.2|4348.2|0
1583721600000|2020-03-09 02:40:00|4403.4|4353.4|4422.4|4372.4|4422.4|4372.4|4403.2|4353.2|0
1583721900000|2020-03-09 02:45:00|4422.6|4372.6|4427.8|4377.8|4432.6|4382.6|4419.6|4369.6|0
1583722200000|2020-03-09 02:50:00|4427.6|4377.6|4432|4382|4435.4|4385.4|4423.7|4373.7|0
1583722500000|2020-03-09 02:55:00|4432.2|4382.2|4438.8|4388.8|4438.8|4388.8|4431.3|4381.3|0
1583722800000|2020-03-09 03:00:00|4439.1|4389.1|4440.2|4390.2|4446.3|4396.3|4433.3|4383.3|0
1583723100000|2020-03-09 03:05:00|4439.7|4389.7|4425.1|4375.1|4440.9|4390.9|4425.1|4375.1|0
1583723400000|2020-03-09 03:10:00|4425.3|4375.3|4447|4397|4449.1|4399.1|4425.1|4375.1|0
1583723700000|2020-03-09 03:15:00|4446.8|4396.8|4463.5|4413.5|4464.8|4414.8|4446.3|4396.3|0
1583724000000|2020-03-09 03:20:00|4464|4414|4447|4397|4464.8|4414.8|4445.7|4395.7|0
1583724300000|2020-03-09 03:25:00|4447.5|4397.5|4441.6|4391.6|4449.8|4399.8|4440.2|4390.2|0
1583724600000|2020-03-09 03:30:00|4441.1|4391.1|4423.7|4373.7|4445.7|4395.7|4423.7|4373.7|0
1583724900000|2020-03-09 03:35:00|4422.8|4372.8|4417.6|4367.6|4429.2|4379.2|4416.9|4366.9|0
1583725200000|2020-03-09 03:40:00|4416.6|4366.6|4418.3|4368.3|4421.7|4371.7|4408.7|4358.7|0
1583725500000|2020-03-09 03:45:00|4418.7|4368.7|4427.9|4377.9|4427.9|4377.9|4416.9|4366.9|0
1583725800000|2020-03-09 03:50:00|4428.3|4378.3|4436.1|4386.1|4438.1|4388.1|4427.9|4377.9|0
1583726100000|2020-03-09 03:55:00|4437.5|4387.5|4427.2|4377.2|4439.5|4389.5|4427.2|4377.2|0
1583726400000|2020-03-09 04:00:00|4427.7|4377.7|4431.3|4381.3|4432|4382|4423.7|4373.7|0
1583726700000|2020-03-09 04:05:00|4432.2|4382.2|4427.9|4377.9|4434.7|4384.7|4425.1|4375.1|0
1583727000000|2020-03-09 04:10:00|4427.4|4377.4|4421|4371|4427.9|4377.9|4419.6|4369.6|0
1583727300000|2020-03-09 04:15:00|4420.8|4370.8|4419.6|4369.6|4422.4|4372.4|4416.9|4366.9|0
1583727600000|2020-03-09 04:20:00|4419.4|4369.4|4427.9|4377.9|4432|4382|4416.9|4366.9|0
1583727900000|2020-03-09 04:25:00|4428.1|4378.1|4418.3|4368.3|4429.2|4379.2|4418.3|4368.3|0
1583728200000|2020-03-09 04:30:00|4418.7|4368.7|4425.1|4375.1|4426.5|4376.5|4418.3|4368.3|0
1583728500000|2020-03-09 04:35:00|4424.6|4374.6|4425.1|4375.1|4426.5|4376.5|4423.1|4373.1|0
1583728800000|2020-03-09 04:40:00|4425.6|4375.6|4427.9|4377.9|4429.2|4379.2|4425.1|4375.1|0
1583729100000|2020-03-09 04:45:00|4428.3|4378.3|4425.1|4375.1|4429.2|4379.2|4425.1|4375.1|0
1583729400000|2020-03-09 04:50:00|4424.6|4374.6|4414.1|4364.1|4424.6|4374.6|4412.8|4362.8|0
1583729700000|2020-03-09 04:55:00|4413.7|4363.7|4410|4360|4414.1|4364.1|4408|4358|0
1583730000000|2020-03-09 05:00:00|4411|4361|4400.4|4350.4|4414.1|4364.1|4399.7|4349.7|0
1583730300000|2020-03-09 05:05:00|4400.7|4350.7|4404.5|4354.5|4404.5|4354.5|4399.1|4349.1|0
1583730600000|2020-03-09 05:10:00|4404.3|4354.3|4389.5|4339.5|4404.3|4354.3|4389.5|4339.5|0
1583730900000|2020-03-09 05:15:00|4389|4339|4392.2|4342.2|4397.7|4347.7|4388.1|4338.1|0
1583731200000|2020-03-09 05:20:00|4392.4|4342.4|4401.1|4351.1|4401.8|4351.8|4392.4|4342.4|0
1583731500000|2020-03-09 05:25:00|4400.9|4350.9|4394.9|4344.9|4401.1|4351.1|4388.1|4338.1|0
1583731800000|2020-03-09 05:30:00|4395.4|4345.4|4405.2|4355.2|4407.3|4357.3|4395.4|4345.4|0
1583732100000|2020-03-09 05:35:00|4404.3|4354.3|4410.7|4360.7|4412.1|4362.1|4402.5|4352.5|0
1583732400000|2020-03-09 05:40:00|4411|4361|4425.8|4375.8|4425.8|4375.8|4410.7|4360.7|0
1583732700000|2020-03-09 05:45:00|4426|4376|4423.7|4373.7|4429.9|4379.9|4420.3|4370.3|0
1583733000000|2020-03-09 05:50:00|4424.2|4374.2|4425.1|4375.1|4433.3|4383.3|4423.7|4373.7|0
1583733300000|2020-03-09 05:55:00|4424.9|4374.9|4432|4382|4436.1|4386.1|4421.7|4371.7|0
1583733600000|2020-03-09 06:00:00|4431.7|4381.7|4422.4|4372.4|4432|4382|4421|4371|0
1583733900000|2020-03-09 06:05:00|4422.1|4372.1|4421.7|4371.7|4423.7|4373.7|4421|4371|0
1583734200000|2020-03-09 06:10:00|4421.4|4371.4|4422.4|4372.4|4423.7|4373.7|4421|4371|0
1583734500000|2020-03-09 06:15:00|4421.9|4371.9|4422.4|4372.4|4422.4|4372.4|4419.6|4369.6|0
1583734800000|2020-03-09 06:20:00|4422.9|4372.9|4427.9|4377.9|4429.2|4379.2|4422.4|4372.4|0
1583735100000|2020-03-09 06:25:00|4427.4|4377.4|4426.5|4376.5|4429.2|4379.2|4426.5|4376.5|0
1583735400000|2020-03-09 06:30:00|4427|4377|4441.6|4391.6|4442.9|4392.9|4426.5|4376.5|0
1583735700000|2020-03-09 06:35:00|4441.1|4391.1|4430.6|4380.6|4442.9|4392.9|4430.6|4380.6|0
1583736000000|2020-03-09 06:40:00|4430.8|4380.8|4427.2|4377.2|4432|4382|4425.8|4375.8|0
1583736300000|2020-03-09 06:45:00|4426.9|4376.9|4405.5|4355.5|4429.9|4379.9|4404.5|4354.5|0
1583736600000|2020-03-09 06:50:00|4405.9|4355.9|4389.5|4339.5|4410|4360|4389.5|4339.5|0
1583736900000|2020-03-09 06:55:00|4388.5|4338.5|4381.2|4331.2|4388.5|4338.5|4364.8|4314.8|0
1583737200000|2020-03-09 07:00:00|4381.7|4331.7|4384|4334|4384|4334|4363.4|4313.4|0
1583737500000|2020-03-09 07:05:00|4384.5|4334.5|4361.1|4311.1|4388.1|4338.1|4355.2|4305.2|0
1583737800000|2020-03-09 07:10:00|4362|4312|4340.1|4290.1|4362|4312|4334.6|4284.6|0
1583738100000|2020-03-09 07:15:00|4340.6|4290.6|4307.1|4257.1|4348.3|4298.3|4307.1|4257.1|0
1583738400000|2020-03-09 07:20:00|4306.7|4256.7|4270.8|4220.8|4316.8|4266.8|4267.4|4217.4|0
1583738700000|2020-03-09 07:25:00|4271.5|4221.5|4271.5|4221.5|4276.3|4226.3|4242.7|4192.7|0
1583739000000|2020-03-09 07:30:00|4272|4222|4271.5|4221.5|4297.5|4247.5|4266|4216|0
1583739300000|2020-03-09 07:35:00|4272|4222|4253.6|4203.6|4285.2|4235.2|4242.7|4192.7|0
1583739600000|2020-03-09 07:40:00|4254.1|4204.1|4285.2|4235.2|4285.2|4235.2|4244|4194|0
1583739900000|2020-03-09 07:45:00|4285.7|4235.7|4293.4|4243.4|4301.7|4251.7|4279.7|4229.7|0
1583740200000|2020-03-09 07:50:00|4292.5|4242.5|4327.7|4277.7|4336|4286|4290.7|4240.7|0
1583740500000|2020-03-09 07:55:00|4328.2|4278.2|4355.6|4305.6|4364.8|4314.8|4315.4|4265.4|0
1583740800000|2020-03-09 08:00:00|4356.5|4306.5|4337.3|4287.3|4356.5|4306.5|4316.8|4266.8|0
1583741100000|2020-03-09 08:05:00|4336.9|4286.9|4422|4402|4424.8|4404.8|4297.5|4247.5|0
1583741400000|2020-03-09 08:10:00|4421.3|4401.3|4445.4|4425.4|4447.4|4427.4|4416.1|4396.1|0
1583741700000|2020-03-09 08:15:00|4445.1|4425.1|4409.1|4389.1|4457.3|4437.3|4409.1|4389.1|0
1583742000000|2020-03-09 08:20:00|4409.4|4389.4|4426.8|4406.8|4428.8|4408.8|4409.2|4389.2|0
1583742300000|2020-03-09 08:25:00|4426.4|4406.4|4436.8|4416.8|4438.6|4418.6|4426.4|4406.4|0
1583742600000|2020-03-09 08:30:00|4436.9|4416.9|4394.4|4374.4|4436.9|4416.9|4393.7|4373.7|0
1583742900000|2020-03-09 08:35:00|4312.6|4292.6|4335.7|4315.7|4342.3|4322.3|4295.8|4275.8|0
1583743200000|2020-03-09 08:40:00|4336|4316|4388.5|4368.5|4389.6|4369.6|4335.5|4315.5|0
1583743500000|2020-03-09 08:45:00|4389.3|4369.3|4406.1|4386.1|4406.5|4386.5|4386.9|4366.9|0
1583743800000|2020-03-09 08:50:00|4406.5|4386.5|4408.4|4388.4|4415.8|4395.8|4406.3|4386.3|0
1583744100000|2020-03-09 08:55:00|4408.6|4388.6|4387.9|4367.9|4412.6|4392.6|4386.2|4366.2|0
1583744400000|2020-03-09 09:00:00|4388.3|4368.3|4404.2|4384.2|4405.6|4385.6|4388.1|4368.1|0
1583744700000|2020-03-09 09:05:00|4402.7|4382.7|4408.3|4388.3|4409.7|4389.7|4393.4|4373.4|0
1583745000000|2020-03-09 09:10:00|4408.4|4388.4|4440.5|4420.5|4440.7|4420.7|4401.6|4381.6|0
1583745300000|2020-03-09 09:15:00|4440.2|4420.2|4463.4|4443.4|4463.4|4443.4|4438.2|4418.2|0
1583745600000|2020-03-09 09:20:00|4463.5|4443.5|4450.1|4430.1|4469.4|4449.4|4450.1|4430.1|0
1583745900000|2020-03-09 09:25:00|4449.2|4429.2|4442.5|4422.5|4456.9|4436.9|4437|4417|0
1583746200000|2020-03-09 09:30:00|4442.6|4422.6|4418.9|4398.9|4444|4424|4418.6|4398.6|0
1583746500000|2020-03-09 09:35:00|4418.8|4398.8|4420.4|4400.4|4420.4|4400.4|4410.4|4390.4|0
1583746800000|2020-03-09 09:40:00|4420.5|4400.5|4427.1|4407.1|4427.1|4407.1|4409.5|4389.5|0
1583747100000|2020-03-09 09:45:00|4427|4407|4416.8|4396.8|4431.6|4411.6|4415.8|4395.8|0
1583747400000|2020-03-09 09:50:00|4418|4398|4419.6|4399.6|4426.6|4406.6|4413.8|4393.8|0
1583747700000|2020-03-09 09:55:00|4419.3|4399.3|4406.2|4386.2|4419.8|4399.8|4406.2|4386.2|0
1583748000000|2020-03-09 10:00:00|4407|4387|4393.6|4373.6|4410.2|4390.2|4393.6|4373.6|0
1583748300000|2020-03-09 10:05:00|4394.8|4374.8|4387.6|4367.6|4397.3|4377.3|4387.4|4367.4|0
1583748600000|2020-03-09 10:10:00|4387.7|4367.7|4382.5|4362.5|4395.1|4375.1|4382.1|4362.1|0
1583748900000|2020-03-09 10:15:00|4382.3|4362.3|4369.7|4349.7|4382.3|4362.3|4369.7|4349.7|0
1583749200000|2020-03-09 10:20:00|4369.2|4349.2|4383|4363|4383|4363|4365.9|4345.9|0
1583749500000|2020-03-09 10:25:00|4383.5|4363.5|4396.9|4376.9|4397.8|4377.8|4382.8|4362.8|0
1583749800000|2020-03-09 10:30:00|4396.8|4376.8|4381.9|4361.9|4396.8|4376.8|4380|4360|0
1583750100000|2020-03-09 10:35:00|4381.1|4361.1|4371|4351|4387.2|4367.2|4368.6|4348.6|0
1583750400000|2020-03-09 10:40:00|4371.3|4351.3|4375.8|4355.8|4375.8|4355.8|4363.5|4343.5|0
1583750700000|2020-03-09 10:45:00|4375.7|4355.7|4365|4345|4376|4356|4363.7|4343.7|0
1583751000000|2020-03-09 10:50:00|4364.2|4344.2|4361.2|4341.2|4364.8|4344.8|4358.2|4338.2|0
1583751300000|2020-03-09 10:55:00|4360.8|4340.8|4378.5|4358.5|4381.3|4361.3|4360.8|4340.8|0
1583751600000|2020-03-09 11:00:00|4378.3|4358.3|4367|4347|4378.3|4358.3|4367|4347|0
1583751900000|2020-03-09 11:05:00|4366.9|4346.9|4362.7|4342.7|4371.9|4351.9|4361.9|4341.9|0
1583752200000|2020-03-09 11:10:00|4362.5|4342.5|4356.3|4336.3|4362.5|4342.5|4354.8|4334.8|0
1583752500000|2020-03-09 11:15:00|4356.6|4336.6|4362.3|4342.3|4364.5|4344.5|4351.8|4331.8|0
1583752800000|2020-03-09 11:20:00|4362.9|4342.9|4341.8|4321.8|4362.9|4342.9|4341.3|4321.3|0
1583753100000|2020-03-09 11:25:00|4341.9|4321.9|4341.1|4321.1|4349.1|4329.1|4340|4320|0
1583753400000|2020-03-09 11:30:00|4341.7|4321.7|4337.4|4317.4|4347.8|4327.8|4333|4313|0
1583753700000|2020-03-09 11:35:00|4337.2|4317.2|4328.3|4308.3|4339.1|4319.1|4327.8|4307.8|0
1583754000000|2020-03-09 11:40:00|4328.1|4308.1|4325|4305|4334.6|4314.6|4324.1|4304.1|0
1583754300000|2020-03-09 11:45:00|4325.1|4305.1|4325.4|4305.4|4327.6|4307.6|4321.6|4301.6|0
1583754600000|2020-03-09 11:50:00|4325.2|4305.2|4316.7|4296.7|4327.4|4307.4|4316.4|4296.4|0
1583754900000|2020-03-09 11:55:00|4316.9|4296.9|4318.3|4298.3|4324|4304|4314.8|4294.8|0
1583755200000|2020-03-09 12:00:00|4318.2|4298.2|4323.2|4303.2|4330.4|4310.4|4316|4296|0
1583755500000|2020-03-09 12:05:00|4322.9|4302.9|4319.2|4299.2|4322.9|4302.9|4310.2|4290.2|0
1583755800000|2020-03-09 12:10:00|4319|4299|4319.3|4299.3|4320.9|4300.9|4315.9|4295.9|0
1583756100000|2020-03-09 12:15:00|4319.2|4299.2|4316|4296|4319.2|4299.2|4310.1|4290.1|0
1583756400000|2020-03-09 12:20:00|4316.6|4296.6|4314.3|4294.3|4319.6|4299.6|4312.8|4292.8|0
1583756700000|2020-03-09 12:25:00|4314.2|4294.2|4314.4|4294.4|4316.9|4296.9|4307.5|4287.5|0
1583757000000|2020-03-09 12:30:00|4314.3|4294.3|4303.7|4283.7|4315|4295|4303.5|4283.5|0
1583757300000|2020-03-09 12:35:00|4304.3|4284.3|4308.7|4288.7|4310.2|4290.2|4303.7|4283.7|0
1583757600000|2020-03-09 12:40:00|4308.2|4288.2|4305.1|4285.1|4312.7|4292.7|4305.1|4285.1|0
1583757900000|2020-03-09 12:45:00|4304.5|4284.5|4318.3|4298.3|4318.4|4298.4|4303.5|4283.5|0
1583758200000|2020-03-09 12:50:00|4318.5|4298.5|4316.9|4296.9|4326.2|4306.2|4313.5|4293.5|0
1583758500000|2020-03-09 12:55:00|4317.2|4297.2|4319.1|4299.1|4328.7|4308.7|4316.1|4296.1|0
1583758800000|2020-03-09 13:00:00|4319|4299|4301.8|4281.8|4320.1|4300.1|4300.9|4280.9|0
1583759100000|2020-03-09 13:05:00|4301.7|4281.7|4305.6|4285.6|4310.4|4290.4|4297.7|4277.7|0
1583759400000|2020-03-09 13:10:00|4305.8|4285.8|4299.8|4279.8|4307|4287|4299.1|4279.1|0
1583759700000|2020-03-09 13:15:00|4299.7|4279.7|4298.2|4278.2|4304.4|4284.4|4296.5|4276.5|0
1583760000000|2020-03-09 13:20:00|4298.5|4278.5|4290|4270|4298.6|4278.6|4288.1|4268.1|0
1583760300000|2020-03-09 13:25:00|4290.2|4270.2|4289|4269|4299.3|4279.3|4287.7|4267.7|0
1583760600000|2020-03-09 13:30:00|4288.1|4268.1|4285.1|4265.1|4298.5|4278.5|4281.6|4261.6|0
1583760900000|2020-03-09 13:35:00|4284|4264|4268.7|4248.7|4285.1|4265.1|4267.2|4247.2|0
1583761200000|2020-03-09 13:40:00|4268.6|4248.6|4273.9|4253.9|4278.8|4258.8|4266.5|4246.5|0
1583761500000|2020-03-09 13:45:00|4274.4|4254.4|4278.3|4258.3|4288.3|4268.3|4272.8|4252.8|0
1583761800000|2020-03-09 13:50:00|4275.9|4255.9|4307.5|4287.5|4310.7|4290.7|4274.8|4254.8|0
1583762100000|2020-03-09 13:55:00|4307.3|4287.3|4321.9|4301.9|4327.3|4307.3|4303.8|4283.8|0
1583762400000|2020-03-09 14:00:00|4321.7|4301.7|4310.6|4290.6|4323.8|4303.8|4310.6|4290.6|0
1583762700000|2020-03-09 14:05:00|4310.4|4290.4|4348.8|4328.8|4348.9|4328.9|4310.3|4290.3|0
1583763000000|2020-03-09 14:10:00|4349|4329|4349.6|4329.6|4351|4331|4341.9|4321.9|0
1583763300000|2020-03-09 14:15:00|4349.7|4329.7|4363.9|4343.9|4368.4|4348.4|4349.7|4329.7|0
1583763600000|2020-03-09 14:20:00|4363.7|4343.7|4344.8|4324.8|4364.3|4344.3|4338|4318|0
1583763900000|2020-03-09 14:25:00|4344.7|4324.7|4346.8|4326.8|4360.3|4340.3|4341.9|4321.9|0
1583764200000|2020-03-09 14:30:00|4346.7|4326.7|4352.8|4332.8|4354.8|4334.8|4340.2|4320.2|0
1583764500000|2020-03-09 14:35:00|4352.9|4332.9|4347.8|4327.8|4354.7|4334.7|4340.1|4320.1|0
1583764800000|2020-03-09 14:40:00|4347.9|4327.9|4342|4322|4349.9|4329.9|4342|4322|0
1583765100000|2020-03-09 14:45:00|4342.2|4322.2|4328.1|4308.1|4346.6|4326.6|4328.1|4308.1|0
1583765400000|2020-03-09 14:50:00|4328|4308|4326.7|4306.7|4328.2|4308.2|4322.7|4302.7|0
1583765700000|2020-03-09 14:55:00|4325.7|4305.7|4325.5|4305.5|4329|4309|4320.1|4300.1|0
1583766000000|2020-03-09 15:00:00|4324.6|4304.6|4313.9|4293.9|4324.6|4304.6|4313.4|4293.4|0
1583766300000|2020-03-09 15:05:00|4313.7|4293.7|4306.3|4286.3|4316.4|4296.4|4304.6|4284.6|0
1583766600000|2020-03-09 15:10:00|4306.8|4286.8|4307|4287|4314.3|4294.3|4305|4285|0
1583766900000|2020-03-09 15:15:00|4306.8|4286.8|4321.5|4301.5|4323.4|4303.4|4306.2|4286.2|0
1583767200000|2020-03-09 15:20:00|4321.1|4301.1|4317.6|4297.6|4322.6|4302.6|4315.7|4295.7|0
1583767500000|2020-03-09 15:25:00|4318.1|4298.1|4311.9|4291.9|4320.3|4300.3|4309|4289|0
1583767800000|2020-03-09 15:30:00|4311.2|4291.2|4313.2|4293.2|4313.2|4293.2|4298.9|4278.9|0
1583768100000|2020-03-09 15:35:00|4313.3|4293.3|4328.6|4308.6|4328.9|4308.9|4313.3|4293.3|0
1583768400000|2020-03-09 15:40:00|4328.8|4308.8|4326.6|4306.6|4329|4309|4322.4|4302.4|0
1583768700000|2020-03-09 15:45:00|4327|4307|4334.6|4314.6|4334.8|4314.8|4324.9|4304.9|0
1583769000000|2020-03-09 15:50:00|4334.7|4314.7|4334.2|4314.2|4341.9|4321.9|4330.7|4310.7|0
1583769300000|2020-03-09 15:55:00|4334.3|4314.3|4328.4|4308.4|4337.7|4317.7|4328.4|4308.4|0
1583769600000|2020-03-09 16:00:00|4327.5|4307.5|4321.2|4301.2|4327.5|4307.5|4320|4300|0
1583769900000|2020-03-09 16:05:00|4321.4|4301.4|4335.3|4315.3|4337.3|4317.3|4321.2|4301.2|0
1583770200000|2020-03-09 16:10:00|4334.7|4314.7|4326.4|4306.4|4337.7|4317.7|4325.6|4305.6|0
1583770500000|2020-03-09 16:15:00|4326.8|4306.8|4312|4292|4332|4312|4312|4292|0
1583770800000|2020-03-09 16:20:00|4312.1|4292.1|4305.4|4285.4|4315|4295|4304.8|4284.8|0
1583771100000|2020-03-09 16:25:00|4304.4|4284.4|4296.8|4276.8|4304.4|4284.4|4296.1|4276.1|0
1583771400000|2020-03-09 16:30:00|4308.4|4258.4|4292.2|4242.2|4312.5|4262.5|4285.1|4235.1|0
1583771700000|2020-03-09 16:35:00|4293.1|4243.1|4286.7|4236.7|4293.1|4243.1|4259.7|4209.7|0
1583772000000|2020-03-09 16:40:00|4286.8|4236.8|4268.5|4218.5|4289.8|4239.8|4265.4|4215.4|0
1583772300000|2020-03-09 16:45:00|4268.6|4218.6|4250.7|4200.7|4270|4220|4248.4|4198.4|0
1583772600000|2020-03-09 16:50:00|4250.6|4200.6|4266.2|4216.2|4269|4219|4249.9|4199.9|0
1583772900000|2020-03-09 16:55:00|4266.1|4216.1|4264.8|4214.8|4270.5|4220.5|4257.8|4207.8|0
1583773200000|2020-03-09 17:00:00|4264.6|4214.6|4263|4213|4278.9|4228.9|4260.4|4210.4|0
1583773500000|2020-03-09 17:05:00|4262.1|4212.1|4264.2|4214.2|4271.5|4221.5|4250.6|4200.6|0
1583773800000|2020-03-09 17:10:00|4263.8|4213.8|4272.1|4222.1|4273.4|4223.4|4259|4209|0
1583774100000|2020-03-09 17:15:00|4272|4222|4262|4212|4274.7|4224.7|4257.9|4207.9|0
1583774400000|2020-03-09 17:20:00|4261.5|4211.5|4252.5|4202.5|4261.5|4211.5|4247.9|4197.9|0
1583774700000|2020-03-09 17:25:00|4252.6|4202.6|4241.4|4191.4|4252.6|4202.6|4239.1|4189.1|0
1583775000000|2020-03-09 17:30:00|4240.9|4190.9|4223.9|4173.9|4241.4|4191.4|4223.9|4173.9|0
1583775300000|2020-03-09 17:35:00|4225.2|4175.2|4219.3|4169.3|4228.9|4178.9|4219.3|4169.3|0
1583775600000|2020-03-09 17:40:00|4219.1|4169.1|4197.9|4147.9|4225|4175|4188.4|4138.4|0
1583775900000|2020-03-09 17:45:00|4198.4|4148.4|4210.2|4160.2|4217.2|4167.2|4197.7|4147.7|0
1583776200000|2020-03-09 17:50:00|4210.1|4160.1|4190.6|4140.6|4210.1|4160.1|4189.1|4139.1|0
1583776500000|2020-03-09 17:55:00|4190.7|4140.7|4190.8|4140.8|4201.8|4151.8|4189|4139|0
1583776800000|2020-03-09 18:00:00|4190.9|4140.9|4172.4|4122.4|4192.5|4142.5|4172.4|4122.4|0
1583777100000|2020-03-09 18:05:00|4171.9|4121.9|4172.4|4122.4|4185.1|4135.1|4168.1|4118.1|0
1583777400000|2020-03-09 18:10:00|4172.3|4122.3|4189.7|4139.7|4189.7|4139.7|4172.2|4122.2|0
1583777700000|2020-03-09 18:15:00|4189.8|4139.8|4210|4160|4216.1|4166.1|4189.5|4139.5|0
1583778000000|2020-03-09 18:20:00|4210.1|4160.1|4201.7|4151.7|4214.6|4164.6|4200.3|4150.3|0
1583778300000|2020-03-09 18:25:00|4201.8|4151.8|4184.7|4134.7|4201.8|4151.8|4184.7|4134.7|0
1583778600000|2020-03-09 18:30:00|4184.6|4134.6|4180.7|4130.7|4191|4141|4176.2|4126.2|0
1583778900000|2020-03-09 18:35:00|4180.2|4130.2|4192.8|4142.8|4198.7|4148.7|4170.6|4120.6|0
1583779200000|2020-03-09 18:40:00|4192.7|4142.7|4169.1|4119.1|4193.4|4143.4|4164.8|4114.8|0
1583779500000|2020-03-09 18:45:00|4169.2|4119.2|4174.9|4124.9|4186.5|4136.5|4166.3|4116.3|0
1583779800000|2020-03-09 18:50:00|4174.4|4124.4|4207.5|4157.5|4207.6|4157.6|4172.2|4122.2|0
1583780100000|2020-03-09 18:55:00|4207.4|4157.4|4203.4|4153.4|4217.4|4167.4|4203.4|4153.4|0
1583780400000|2020-03-09 19:00:00|4203.5|4153.5|4226.7|4176.7|4231.1|4181.1|4198.4|4148.4|0
1583780700000|2020-03-09 19:05:00|4226.8|4176.8|4216.8|4166.8|4230.9|4180.9|4207.6|4157.6|0
1583781000000|2020-03-09 19:10:00|4216.9|4166.9|4209|4159|4218.3|4168.3|4204.1|4154.1|0
1583781300000|2020-03-09 19:15:00|4208.9|4158.9|4212.2|4162.2|4223.9|4173.9|4205.2|4155.2|0
1583781600000|2020-03-09 19:20:00|4212.1|4162.1|4234.6|4184.6|4234.6|4184.6|4206.4|4156.4|0
1583781900000|2020-03-09 19:25:00|4234.7|4184.7|4234.8|4184.8|4247.8|4197.8|4233.2|4183.2|0
1583782200000|2020-03-09 19:30:00|4234.6|4184.6|4228.5|4178.5|4237.3|4187.3|4221.7|4171.7|0
1583782500000|2020-03-09 19:35:00|4228.6|4178.6|4248.8|4198.8|4253|4203|4228.6|4178.6|0
1583782800000|2020-03-09 19:40:00|4248.9|4198.9|4236.7|4186.7|4252.4|4202.4|4231.2|4181.2|0
1583783100000|2020-03-09 19:45:00|4236.2|4186.2|4236.7|4186.7|4241.3|4191.3|4223.9|4173.9|0
1583783400000|2020-03-09 19:50:00|4236.5|4186.5|4212.7|4162.7|4236.5|4186.5|4202.4|4152.4|0
1583783700000|2020-03-09 19:55:00|4212.6|4162.6|4182.6|4132.6|4212.6|4162.6|4180.2|4130.2|0
1583784000000|2020-03-09 20:00:00|4182.4|4132.4|4175.2|4125.2|4185.2|4135.2|4169.1|4119.1|0
1583784300000|2020-03-09 20:05:00|4175.6|4125.6|4185.8|4135.8|4195.2|4145.2|4171.4|4121.4|0
1583784600000|2020-03-09 20:10:00|4185.3|4135.3|4191.1|4141.1|4194.4|4144.4|4178.8|4128.8|0
1583784900000|2020-03-09 20:15:00|4190.9|4140.9|4187.8|4137.8|4193.1|4143.1|4182.6|4132.6|0
1583785200000|2020-03-09 20:20:00|4187.4|4137.4|4198.3|4148.3|4199.6|4149.6|4186.5|4136.5|0
1583785500000|2020-03-09 20:25:00|4198|4148|4186.5|4136.5|4199.6|4149.6|4178.7|4128.7|0
1583785800000|2020-03-09 20:30:00|4185.8|4135.8|4197.2|4147.2|4198.6|4148.6|4183.3|4133.3|0
1583786100000|2020-03-09 20:35:00|4198.5|4148.5|4193.1|4143.1|4201.8|4151.8|4190.4|4140.4|0
1583786400000|2020-03-09 20:40:00|4192.6|4142.6|4177.1|4127.1|4192.6|4142.6|4174.9|4124.9|0
1583786700000|2020-03-09 20:45:00|4176.5|4126.5|4166.4|4116.4|4176.5|4126.5|4165.7|4115.7|0
1583787000000|2020-03-09 20:50:00|4165.8|4115.8|4169.2|4119.2|4170.7|4120.7|4161.6|4111.6|0
1583787300000|2020-03-09 20:55:00|4169.3|4119.3|4164|4114|4169.3|4119.3|4161.4|4111.4|0
1583787600000|2020-03-09 21:00:00|4162.5|4112.5|4160.7|4110.7|4163.7|4113.7|4159.5|4109.5|0
1583787900000|2020-03-09 21:05:00|4160.8|4110.8|4160.6|4110.6|4161.4|4111.4|4160.3|4110.3|0
1583788200000|2020-03-09 21:10:00|4160.4|4110.4|4161|4111|4161.4|4111.4|4159.9|4109.9|0
1583788500000|2020-03-09 21:15:00|4161.1|4111.1|4161.4|4111.4|4161.8|4111.8|4160.8|4110.8|0
1583788800000|2020-03-09 21:20:00|4161.6|4111.6|4161.6|4111.6|4162|4112|4161.5|4111.5|0
1583789100000|2020-03-09 21:25:00|4161.8|4111.8|4161.1|4111.1|4161.9|4111.9|4160.1|4110.1|0
1583789400000|2020-03-09 21:30:00|4161|4111|4157.6|4107.6|4161|4111|4157.6|4107.6|0
1583789700000|2020-03-09 21:35:00|4156.9|4106.9|4156.9|4106.9|4157|4107|4155.3|4105.3|0
1583790000000|2020-03-09 21:40:00|4155.6|4105.6|4158.9|4108.9|4158.9|4108.9|4155.1|4105.1|0
1583790300000|2020-03-09 21:45:00|4159.9|4109.9|4159.1|4109.1|4159.9|4109.9|4157.3|4107.3|0
1583790600000|2020-03-09 21:50:00|4159.3|4109.3|4161.6|4111.6|4163.1|4113.1|4159.3|4109.3|0
1583790900000|2020-03-09 21:55:00|4161.9|4111.9|4164.5|4114.5|4165.7|4115.7|4161.6|4111.6|0
1583791200000|2020-03-09 22:00:00|4164.2|4114.2|4125.5|4075.5|4164.2|4114.2|4122.8|4072.8|0
1583791500000|2020-03-09 22:05:00|4125.4|4075.4|4102.4|4052.4|4125.5|4075.5|4102.4|4052.4|0
1583791800000|2020-03-09 22:10:00|4102|4052|4102.4|4052.4|4108.3|4058.3|4086.5|4036.5|0
1583792100000|2020-03-09 22:15:00|4102.7|4052.7|4124.4|4074.4|4139.3|4089.3|4096.7|4046.7|0
1583792400000|2020-03-09 22:20:00|4124.2|4074.2|4148.8|4098.8|4149|4099|4122.3|4072.3|0
1583792700000|2020-03-09 22:25:00|4148.7|4098.7|4132.1|4082.1|4156.6|4106.6|4126.5|4076.5|0
1583793000000|2020-03-09 22:30:00|4132.3|4082.3|4159.4|4109.4|4164.3|4114.3|4123.7|4073.7|0
1583793300000|2020-03-09 22:35:00|4158.8|4108.8|4149.2|4099.2|4179.4|4129.4|4126.3|4076.3|0
1583793600000|2020-03-09 22:40:00|4150.4|4100.4|4149.1|4099.1|4161.5|4111.5|4137.1|4087.1|0
1583793900000|2020-03-09 22:45:00|4149|4099|4156.6|4106.6|4158.2|4108.2|4142.7|4092.7|0
1583794200000|2020-03-09 22:50:00|4156.5|4106.5|4179.2|4129.2|4180.2|4130.2|4155.6|4105.6|0
1583794500000|2020-03-09 22:55:00|4179.4|4129.4|4214.3|4164.3|4219.5|4169.5|4179.4|4129.4|0
1583794800000|2020-03-09 23:00:00|4214.4|4164.4|4233.3|4183.3|4234.3|4184.3|4213.8|4163.8|0
1583795100000|2020-03-09 23:05:00|4233.6|4183.6|4244.1|4194.1|4258.4|4208.4|4229|4179|0
1583795400000|2020-03-09 23:10:00|4243.8|4193.8|4221.4|4171.4|4249|4199|4221.4|4171.4|0
1583795700000|2020-03-09 23:15:00|4221.5|4171.5|4220.9|4170.9|4224.9|4174.9|4209.5|4159.5|0
1583796000000|2020-03-09 23:20:00|4221.3|4171.3|4233.8|4183.8|4233.8|4183.8|4219.4|4169.4|0
1583796300000|2020-03-09 23:25:00|4234|4184|4255.9|4205.9|4256.3|4206.3|4227.2|4177.2|0
1583796600000|2020-03-09 23:30:00|4256.3|4206.3|4245.2|4195.2|4257.3|4207.3|4243.7|4193.7|0
1583796900000|2020-03-09 23:35:00|4245.3|4195.3|4255.4|4205.4|4255.4|4205.4|4244.5|4194.5|0
1583797200000|2020-03-09 23:40:00|4254.7|4204.7|4273.6|4223.6|4273.6|4223.6|4254.7|4204.7|0
1583797500000|2020-03-09 23:45:00|4273.8|4223.8|4279.1|4229.1|4283.6|4233.6|4273.8|4223.8|0
1583797800000|2020-03-09 23:50:00|4279|4229|4286|4236|4292|4242|4271|4221|0
1583798100000|2020-03-09 23:55:00|4285|4235|4267.7|4217.7|4285.4|4235.4|4262.8|4212.8|0
1583798400000|2020-03-10 00:00:00|4267.6|4217.6|4263.1|4213.1|4281.1|4231.1|4261.1|4211.1|0
1583798700000|2020-03-10 00:05:00|4263.2|4213.2|4241.2|4191.2|4265.8|4215.8|4240.6|4190.6|0
1583799000000|2020-03-10 00:10:00|4240.8|4190.8|4237.6|4187.6|4241.2|4191.2|4217.1|4167.1|0
1583799300000|2020-03-10 00:15:00|4237.4|4187.4|4259.9|4209.9|4262.7|4212.7|4237|4187|0
1583799600000|2020-03-10 00:20:00|4259.7|4209.7|4278.6|4228.6|4278.6|4228.6|4258.5|4208.5|0
1583799900000|2020-03-10 00:25:00|4278.8|4228.8|4267.2|4217.2|4279.3|4229.3|4262.5|4212.5|0
1583800200000|2020-03-10 00:30:00|4267.5|4217.5|4276.2|4226.2|4277|4227|4264.1|4214.1|0
1583800500000|2020-03-10 00:35:00|4276.1|4226.1|4269.4|4219.4|4279|4229|4266.7|4216.7|0
1583800800000|2020-03-10 00:40:00|4269.3|4219.3|4274.9|4224.9|4277.7|4227.7|4269.3|4219.3|0
1583801100000|2020-03-10 00:45:00|4275.1|4225.1|4295.7|4245.7|4295.9|4245.9|4274.8|4224.8|0
1583801400000|2020-03-10 00:50:00|4295.3|4245.3|4321.7|4271.7|4321.9|4271.9|4294.7|4244.7|0
1583801700000|2020-03-10 00:55:00|4321.2|4271.2|4352.6|4302.6|4354.8|4304.8|4318.4|4268.4|0
1583802000000|2020-03-10 01:00:00|4353.5|4303.5|4371.3|4321.3|4371.3|4321.3|4351.9|4301.9|0
1583802300000|2020-03-10 01:05:00|4372|4322|4369.6|4319.6|4377.9|4327.9|4367.5|4317.5|0
1583802600000|2020-03-10 01:10:00|4369.1|4319.1|4358.6|4308.6|4369.6|4319.6|4355.9|4305.9|0
1583802900000|2020-03-10 01:15:00|4358.7|4308.7|4376.2|4326.2|4377.6|4327.6|4358.7|4308.7|0
1583803200000|2020-03-10 01:20:00|4377.5|4327.5|4377.7|4327.7|4379.1|4329.1|4373.3|4323.3|0
1583803500000|2020-03-10 01:25:00|4377.8|4327.8|4383.4|4333.4|4389.7|4339.7|4377.8|4327.8|0
1583803800000|2020-03-10 01:30:00|4383.6|4333.6|4366.7|4316.7|4387.5|4337.5|4364.6|4314.6|0
1583804100000|2020-03-10 01:35:00|4366.5|4316.5|4363.4|4313.4|4375.3|4325.3|4363.3|4313.3|0
1583804400000|2020-03-10 01:40:00|4363.3|4313.3|4362.7|4312.7|4366|4316|4353.9|4303.9|0
1583804700000|2020-03-10 01:45:00|4362.2|4312.2|4350.5|4300.5|4369.2|4319.2|4349.1|4299.1|0
1583805000000|2020-03-10 01:50:00|4350.3|4300.3|4343.8|4293.8|4354.8|4304.8|4342.4|4292.4|0
1583805300000|2020-03-10 01:55:00|4343.9|4293.9|4339.1|4289.1|4346.5|4296.5|4338.2|4288.2|0
1583805600000|2020-03-10 02:00:00|4338.9|4288.9|4342.6|4292.6|4351|4301|4338.5|4288.5|0
1583805900000|2020-03-10 02:05:00|4342.5|4292.5|4342.7|4292.7|4345.5|4295.5|4335|4285|0
1583806200000|2020-03-10 02:10:00|4342.8|4292.8|4345.3|4295.3|4345.3|4295.3|4334.5|4284.5|0
1583806500000|2020-03-10 02:15:00|4345.2|4295.2|4343.8|4293.8|4345.2|4295.2|4337.7|4287.7|0
1583806800000|2020-03-10 02:20:00|4343.5|4293.5|4349.5|4299.5|4351.5|4301.5|4342.4|4292.4|0
1583807100000|2020-03-10 02:25:00|4349.6|4299.6|4348|4298|4350.9|4300.9|4345.8|4295.8|0
1583807400000|2020-03-10 02:30:00|4347.9|4297.9|4343.7|4293.7|4349.3|4299.3|4337|4287|0
1583807700000|2020-03-10 02:35:00|4343.8|4293.8|4331.1|4281.1|4346.5|4296.5|4326.9|4276.9|0
1583808000000|2020-03-10 02:40:00|4331.2|4281.2|4337.7|4287.7|4342|4292|4331.2|4281.2|0
1583808300000|2020-03-10 02:45:00|4338.2|4288.2|4336.7|4286.7|4341.9|4291.9|4332.3|4282.3|0
1583808600000|2020-03-10 02:50:00|4336.6|4286.6|4347.7|4297.7|4347.9|4297.9|4336.6|4286.6|0
1583808900000|2020-03-10 02:55:00|4347.6|4297.6|4353.3|4303.3|4353.4|4303.4|4346.3|4296.3|0
1583809200000|2020-03-10 03:00:00|4353.2|4303.2|4357.4|4307.4|4358.1|4308.1|4346.5|4296.5|0
1583809500000|2020-03-10 03:05:00|4357.7|4307.7|4354.6|4304.6|4358.1|4308.1|4349.2|4299.2|0
1583809800000|2020-03-10 03:10:00|4354.5|4304.5|4352|4302|4354.5|4304.5|4346.3|4296.3|0
1583810100000|2020-03-10 03:15:00|4351.4|4301.4|4356.7|4306.7|4357.3|4307.3|4350.5|4300.5|0
1583810400000|2020-03-10 03:20:00|4357.3|4307.3|4358.7|4308.7|4360|4310|4355.8|4305.8|0
1583810700000|2020-03-10 03:25:00|4359.1|4309.1|4369.2|4319.2|4369.2|4319.2|4359.1|4309.1|0
1583811000000|2020-03-10 03:30:00|4369.1|4319.1|4362.7|4312.7|4369.2|4319.2|4358.4|4308.4|0
1583811300000|2020-03-10 03:35:00|4363|4313|4373.3|4323.3|4373.3|4323.3|4362.7|4312.7|0
1583811600000|2020-03-10 03:40:00|4373.1|4323.1|4372|4322|4373.3|4323.3|4367.9|4317.9|0
1583811900000|2020-03-10 03:45:00|4372.4|4322.4|4377.4|4327.4|4378.6|4328.6|4372|4322|0
1583812200000|2020-03-10 03:50:00|4377.9|4327.9|4373.4|4323.4|4382.7|4332.7|4370.7|4320.7|0
1583812500000|2020-03-10 03:55:00|4373.3|4323.3|4374.8|4324.8|4376.1|4326.1|4367.8|4317.8|0
1583812800000|2020-03-10 04:00:00|4374.1|4324.1|4370.5|4320.5|4374.8|4324.8|4366.4|4316.4|0
1583813100000|2020-03-10 04:05:00|4370.6|4320.6|4372.3|4322.3|4376|4326|4370.5|4320.5|0
1583813400000|2020-03-10 04:10:00|4372.2|4322.2|4379.8|4329.8|4381.8|4331.8|4365.5|4315.5|0
1583813700000|2020-03-10 04:15:00|4380.5|4330.5|4381|4331|4382.5|4332.5|4377.1|4327.1|0
1583814000000|2020-03-10 04:20:00|4381.1|4331.1|4386.5|4336.5|4389.1|4339.1|4379.8|4329.8|0
1583814300000|2020-03-10 04:25:00|4386.9|4336.9|4387.8|4337.8|4390.6|4340.6|4386.4|4336.4|0
1583814600000|2020-03-10 04:30:00|4387.6|4337.6|4388|4338|4389.3|4339.3|4382.4|4332.4|0
1583814900000|2020-03-10 04:35:00|4388.5|4338.5|4384.7|4334.7|4389.4|4339.4|4381.3|4331.3|0
1583815200000|2020-03-10 04:40:00|4384.5|4334.5|4381.6|4331.6|4384.8|4334.8|4380.1|4330.1|0
1583815500000|2020-03-10 04:45:00|4381.7|4331.7|4382|4332|4385.9|4335.9|4378.9|4328.9|0
1583815800000|2020-03-10 04:50:00|4382.1|4332.1|4384.7|4334.7|4387.3|4337.3|4380.6|4330.6|0
1583816100000|2020-03-10 04:55:00|4384.2|4334.2|4379.3|4329.3|4387.4|4337.4|4379.3|4329.3|0
1583816400000|2020-03-10 05:00:00|4379.5|4329.5|4387.5|4337.5|4390.2|4340.2|4379.3|4329.3|0
1583816700000|2020-03-10 05:05:00|4388.9|4338.9|4394.1|4344.1|4394.1|4344.1|4387.4|4337.4|0
1583817000000|2020-03-10 05:10:00|4394|4344|4402.6|4352.6|4402.6|4352.6|4394|4344|0
1583817300000|2020-03-10 05:15:00|4402.7|4352.7|4410.5|4360.5|4410.6|4360.6|4400.3|4350.3|0
1583817600000|2020-03-10 05:20:00|4410.6|4360.6|4410.4|4360.4|4413.2|4363.2|4405.1|4355.1|0
1583817900000|2020-03-10 05:25:00|4410.2|4360.2|4405|4355|4410.2|4360.2|4402.4|4352.4|0
1583818200000|2020-03-10 05:30:00|4405.1|4355.1|4418.3|4368.3|4419.7|4369.7|4403.8|4353.8|0
1583818500000|2020-03-10 05:35:00|4418.1|4368.1|4424.7|4374.7|4425.5|4375.5|4416.2|4366.2|0
1583818800000|2020-03-10 05:40:00|4424.3|4374.3|4415.2|4365.2|4427.6|4377.6|4413.9|4363.9|0
1583819100000|2020-03-10 05:45:00|4415|4365|4416.4|4366.4|4416.6|4366.6|4409.7|4359.7|0
1583819400000|2020-03-10 05:50:00|4416.3|4366.3|4411|4361|4418.6|4368.6|4411|4361|0
1583819700000|2020-03-10 05:55:00|4412.3|4362.3|4416.2|4366.2|4416.9|4366.9|4410.9|4360.9|0
1583820000000|2020-03-10 06:00:00|4416|4366|4410|4360|4416|4366|4407.2|4357.2|0
1583820300000|2020-03-10 06:05:00|4409.9|4359.9|4396.8|4346.8|4411.5|4361.5|4396.3|4346.3|0
1583820600000|2020-03-10 06:10:00|4396.9|4346.9|4405|4355|4405.1|4355.1|4396.9|4346.9|0
1583820900000|2020-03-10 06:15:00|4404.9|4354.9|4397.9|4347.9|4405|4355|4391.1|4341.1|0
1583821200000|2020-03-10 06:20:00|4397.8|4347.8|4387|4337|4398|4348|4385.6|4335.6|0
1583821500000|2020-03-10 06:25:00|4386.9|4336.9|4394.4|4344.4|4395.1|4345.1|4384.3|4334.3|0
1583821800000|2020-03-10 06:30:00|4395.1|4345.1|4411.2|4361.2|4411.2|4361.2|4393.7|4343.7|0
1583822100000|2020-03-10 06:35:00|4411|4361|4403.3|4353.3|4411.5|4361.5|4403.3|4353.3|0
1583822400000|2020-03-10 06:40:00|4403.2|4353.2|4400|4350|4404.9|4354.9|4396.7|4346.7|0
1583822700000|2020-03-10 06:45:00|4399.7|4349.7|4395.5|4345.5|4400.7|4350.7|4388|4338|0
1583823000000|2020-03-10 06:50:00|4395.4|4345.4|4405.2|4355.2|4407.7|4357.7|4394.2|4344.2|0
1583823300000|2020-03-10 06:55:00|4405.3|4355.3|4397.9|4347.9|4405.3|4355.3|4397.9|4347.9|0
1583823600000|2020-03-10 07:00:00|4397.8|4347.8|4393.4|4343.4|4398.1|4348.1|4383.4|4333.4|0
1583823900000|2020-03-10 07:05:00|4393|4343|4380.5|4330.5|4393|4343|4376|4326|0
1583824200000|2020-03-10 07:10:00|4381.3|4331.3|4380.9|4330.9|4388.1|4338.1|4376.8|4326.8|0
1583824500000|2020-03-10 07:15:00|4381|4331|4372.7|4322.7|4385|4335|4372.6|4322.6|0
1583824800000|2020-03-10 07:20:00|4373.2|4323.2|4352.9|4302.9|4375.3|4325.3|4352.9|4302.9|0
1583825100000|2020-03-10 07:25:00|4352.1|4302.1|4358|4308|4365.5|4315.5|4345.3|4295.3|0
1583825400000|2020-03-10 07:30:00|4358.8|4308.8|4369.3|4319.3|4375.3|4325.3|4353.1|4303.1|0
1583825700000|2020-03-10 07:35:00|4369.8|4319.8|4374.6|4324.6|4377.9|4327.9|4365.7|4315.7|0
1583826000000|2020-03-10 07:40:00|4373.9|4323.9|4360.6|4310.6|4376.6|4326.6|4359.2|4309.2|0
1583826300000|2020-03-10 07:45:00|4361.1|4311.1|4358.9|4308.9|4367.4|4317.4|4354.9|4304.9|0
1583826600000|2020-03-10 07:50:00|4359|4309|4353.5|4303.5|4360.3|4310.3|4343.9|4293.9|0
1583826900000|2020-03-10 07:55:00|4354|4304|4345.9|4295.9|4357.6|4307.6|4329|4279|0
1583827200000|2020-03-10 08:00:00|4345.4|4295.4|4331.2|4281.2|4345.4|4295.4|4324.2|4274.2|0
1583827500000|2020-03-10 08:05:00|4330.7|4280.7|4351.4|4331.4|4365.2|4345.2|4324.4|4274.4|0
1583827800000|2020-03-10 08:10:00|4352.2|4332.2|4340.6|4320.6|4360.4|4340.4|4336.5|4316.5|0
1583828100000|2020-03-10 08:15:00|4340.7|4320.7|4362.3|4342.3|4362.9|4342.9|4335|4315|0
1583828400000|2020-03-10 08:20:00|4362.6|4342.6|4383.4|4363.4|4383.5|4363.5|4356.4|4336.4|0
1583828700000|2020-03-10 08:25:00|4383.5|4363.5|4400.8|4380.8|4402.8|4382.8|4383|4363|0
1583829000000|2020-03-10 08:30:00|4400.9|4380.9|4413.7|4393.7|4415.3|4395.3|4396.9|4376.9|0
1583829300000|2020-03-10 08:35:00|4413.3|4393.3|4413.7|4393.7|4423|4403|4413|4393|0
1583829600000|2020-03-10 08:40:00|4414.4|4394.4|4441.3|4421.3|4442.3|4422.3|4414.3|4394.3|0
1583829900000|2020-03-10 08:45:00|4441.4|4421.4|4428.4|4408.4|4442.9|4422.9|4422.5|4402.5|0
1583830200000|2020-03-10 08:50:00|4428.9|4408.9|4431.6|4411.6|4436.9|4416.9|4413.9|4393.9|0
1583830500000|2020-03-10 08:55:00|4430.6|4410.6|4446.5|4426.5|4447|4427|4426.1|4406.1|0
1583830800000|2020-03-10 09:00:00|4446.3|4426.3|4441.8|4421.8|4447.6|4427.6|4435.1|4415.1|0
1583831100000|2020-03-10 09:05:00|4441.7|4421.7|4437.5|4417.5|4443.1|4423.1|4434.8|4414.8|0
1583831400000|2020-03-10 09:10:00|4437.6|4417.6|4425|4405|4437.9|4417.9|4418|4398|0
1583831700000|2020-03-10 09:15:00|4425.3|4405.3|4447.1|4427.1|4447.8|4427.8|4422|4402|0
1583832000000|2020-03-10 09:20:00|4446.4|4426.4|4445.3|4425.3|4455|4435|4440.3|4420.3|0
1583832300000|2020-03-10 09:25:00|4444.9|4424.9|4448.5|4428.5|4452.6|4432.6|4443.2|4423.2|0
1583832600000|2020-03-10 09:30:00|4448.3|4428.3|4463.1|4443.1|4463.1|4443.1|4447.5|4427.5|0
1583832900000|2020-03-10 09:35:00|4463.5|4443.5|4488.9|4468.9|4489.9|4469.9|4463.2|4443.2|0
1583833200000|2020-03-10 09:40:00|4489|4469|4498.3|4478.3|4503.7|4483.7|4486.7|4466.7|0
1583833500000|2020-03-10 09:45:00|4498.2|4478.2|4493|4473|4498.3|4478.3|4486.7|4466.7|0
1583833800000|2020-03-10 09:50:00|4492.4|4472.4|4478.7|4458.7|4492.8|4472.8|4471.2|4451.2|0
1583834100000|2020-03-10 09:55:00|4478|4458|4477|4457|4479.6|4459.6|4471.5|4451.5|0
1583834400000|2020-03-10 10:00:00|4477.3|4457.3|4469.1|4449.1|4478|4458|4466.3|4446.3|0
1583834700000|2020-03-10 10:05:00|4469.4|4449.4|4481.3|4461.3|4483.8|4463.8|4469.2|4449.2|0
1583835000000|2020-03-10 10:10:00|4481.4|4461.4|4485.8|4465.8|4490.2|4470.2|4481.1|4461.1|0
1583835300000|2020-03-10 10:15:00|4486|4466|4482.2|4462.2|4486.9|4466.9|4475.8|4455.8|0
1583835600000|2020-03-10 10:20:00|4482.1|4462.1|4469.8|4449.8|4482.3|4462.3|4469.8|4449.8|0
1583835900000|2020-03-10 10:25:00|4469.5|4449.5|4483.9|4463.9|4483.9|4463.9|4469.4|4449.4|0
1583836200000|2020-03-10 10:30:00|4483.7|4463.7|4484.9|4464.9|4488.2|4468.2|4482.5|4462.5|0
1583836500000|2020-03-10 10:35:00|4484.8|4464.8|4479.7|4459.7|4485.2|4465.2|4475.3|4455.3|0
1583836800000|2020-03-10 10:40:00|4479.9|4459.9|4494.2|4474.2|4494.6|4474.6|4479.9|4459.9|0
1583837100000|2020-03-10 10:45:00|4494.4|4474.4|4498.8|4478.8|4503.4|4483.4|4494.4|4474.4|0
1583837400000|2020-03-10 10:50:00|4498.9|4478.9|4492.2|4472.2|4499.1|4479.1|4492.1|4472.1|0
1583837700000|2020-03-10 10:55:00|4491.9|4471.9|4486.3|4466.3|4497.2|4477.2|4485.8|4465.8|0
1583838000000|2020-03-10 11:00:00|4486.1|4466.1|4475.9|4455.9|4486.2|4466.2|4475.1|4455.1|0
1583838300000|2020-03-10 11:05:00|4474.7|4454.7|4458.2|4438.2|4475.6|4455.6|4458.1|4438.1|0
1583838600000|2020-03-10 11:10:00|4458.1|4438.1|4461.6|4441.6|4466.6|4446.6|4455.7|4435.7|0
1583838900000|2020-03-10 11:15:00|4462.3|4442.3|4460.8|4440.8|4465.9|4445.9|4460.6|4440.6|0
1583839200000|2020-03-10 11:20:00|4460.6|4440.6|4457.5|4437.5|4461.2|4441.2|4455.7|4435.7|0
1583839500000|2020-03-10 11:25:00|4457.4|4437.4|4453.5|4433.5|4457.5|4437.5|4452.5|4432.5|0
1583839800000|2020-03-10 11:30:00|4453.4|4433.4|4457.9|4437.9|4460.6|4440.6|4450.8|4430.8|0
1583840100000|2020-03-10 11:35:00|4458.6|4438.6|4471.1|4451.1|4472.3|4452.3|4458.6|4438.6|0
1583840400000|2020-03-10 11:40:00|4470.8|4450.8|4475.2|4455.2|4475.2|4455.2|4467.8|4447.8|0
1583840700000|2020-03-10 11:45:00|4475|4455|4465.3|4445.3|4477.6|4457.6|4465.3|4445.3|0
1583841000000|2020-03-10 11:50:00|4465.2|4445.2|4467.6|4447.6|4469.4|4449.4|4465.2|4445.2|0
1583841300000|2020-03-10 11:55:00|4468|4448|4459.2|4439.2|4472.9|4452.9|4458.2|4438.2|0
1583841600000|2020-03-10 12:00:00|4458.8|4438.8|4462.6|4442.6|4466.3|4446.3|4458.7|4438.7|0
1583841900000|2020-03-10 12:05:00|4463.1|4443.1|4440.3|4420.3|4464.1|4444.1|4439.4|4419.4|0
1583842200000|2020-03-10 12:10:00|4440.1|4420.1|4440.2|4420.2|4443.1|4423.1|4434|4414|0
1583842500000|2020-03-10 12:15:00|4440.3|4420.3|4434.9|4414.9|4440.5|4420.5|4429.2|4409.2|0
1583842800000|2020-03-10 12:20:00|4434.7|4414.7|4438.7|4418.7|4440.5|4420.5|4432.4|4412.4|0
1583843100000|2020-03-10 12:25:00|4438.5|4418.5|4430.6|4410.6|4440.4|4420.4|4430.5|4410.5|0
1583843400000|2020-03-10 12:30:00|4429.8|4409.8|4430.2|4410.2|4432.3|4412.3|4425.9|4405.9|0
1583843700000|2020-03-10 12:35:00|4430|4410|4415.9|4395.9|4430.1|4410.1|4415.9|4395.9|0
1583844000000|2020-03-10 12:40:00|4415.8|4395.8|4400.2|4380.2|4417.7|4397.7|4400|4380|0
1583844300000|2020-03-10 12:45:00|4400.3|4380.3|4412|4392|4412.4|4392.4|4399.9|4379.9|0
1583844600000|2020-03-10 12:50:00|4411.9|4391.9|4431.4|4411.4|4443.3|4423.3|4411.9|4391.9|0
1583844900000|2020-03-10 12:55:00|4431.6|4411.6|4424.3|4404.3|4433.9|4413.9|4424.2|4404.2|0
1583845200000|2020-03-10 13:00:00|4424.5|4404.5|4419.6|4399.6|4433.2|4413.2|4419.6|4399.6|0
1583845500000|2020-03-10 13:05:00|4419.4|4399.4|4411.3|4391.3|4425.5|4405.5|4410.8|4390.8|0
1583845800000|2020-03-10 13:10:00|4411.4|4391.4|4415.6|4395.6|4418.2|4398.2|4410.3|4390.3|0
1583846100000|2020-03-10 13:15:00|4415.4|4395.4|4410.7|4390.7|4415.4|4395.4|4407.7|4387.7|0
1583846400000|2020-03-10 13:20:00|4410.8|4390.8|4411.1|4391.1|4419.6|4399.6|4410.7|4390.7|0
1583846700000|2020-03-10 13:25:00|4411.2|4391.2|4406.9|4386.9|4411.2|4391.2|4405.4|4385.4|0
1583847000000|2020-03-10 13:30:00|4406.8|4386.8|4404.1|4384.1|4411.1|4391.1|4392.3|4372.3|0
1583847300000|2020-03-10 13:35:00|4403.7|4383.7|4397.9|4377.9|4405|4385|4390.4|4370.4|0
1583847600000|2020-03-10 13:40:00|4397.6|4377.6|4386.5|4366.5|4398.2|4378.2|4384.1|4364.1|0
1583847900000|2020-03-10 13:45:00|4386.6|4366.6|4390.6|4370.6|4391.7|4371.7|4382.5|4362.5|0
1583848200000|2020-03-10 13:50:00|4390.5|4370.5|4387.9|4367.9|4390.8|4370.8|4376.9|4356.9|0
1583848500000|2020-03-10 13:55:00|4388.1|4368.1|4382.2|4362.2|4396.7|4376.7|4381.5|4361.5|0
1583848800000|2020-03-10 14:00:00|4382.1|4362.1|4390.3|4370.3|4391.2|4371.2|4377|4357|0
1583849100000|2020-03-10 14:05:00|4390.2|4370.2|4394.6|4374.6|4394.8|4374.8|4377.7|4357.7|0
1583849400000|2020-03-10 14:10:00|4394.9|4374.9|4397.6|4377.6|4398.1|4378.1|4391|4371|0
1583849700000|2020-03-10 14:15:00|4396.9|4376.9|4387.2|4367.2|4398.3|4378.3|4386.7|4366.7|0
1583850000000|2020-03-10 14:20:00|4387.3|4367.3|4390.2|4370.2|4405.5|4385.5|4387.3|4367.3|0
1583850300000|2020-03-10 14:25:00|4389.1|4369.1|4381.4|4361.4|4389.1|4369.1|4379.9|4359.9|0
1583850600000|2020-03-10 14:30:00|4380.7|4360.7|4370.4|4350.4|4380.7|4360.7|4365.3|4345.3|0
1583850900000|2020-03-10 14:35:00|4370.5|4350.5|4357.7|4337.7|4376.3|4356.3|4357.7|4337.7|0
1583851200000|2020-03-10 14:40:00|4357.9|4337.9|4346.4|4326.4|4358.8|4338.8|4344.4|4324.4|0
1583851500000|2020-03-10 14:45:00|4346.3|4326.3|4337.3|4317.3|4346.3|4326.3|4336.3|4316.3|0
1583851800000|2020-03-10 14:50:00|4337.4|4317.4|4319.2|4299.2|4338.8|4318.8|4319.1|4299.1|0
1583852100000|2020-03-10 14:55:00|4318.8|4298.8|4316.1|4296.1|4332.2|4312.2|4315.7|4295.7|0
1583852400000|2020-03-10 15:00:00|4315.7|4295.7|4317.5|4297.5|4317.6|4297.6|4302.9|4282.9|0
1583852700000|2020-03-10 15:05:00|4317.4|4297.4|4334.5|4314.5|4335.2|4315.2|4313.7|4293.7|0
1583853000000|2020-03-10 15:10:00|4333.5|4313.5|4314.5|4294.5|4333.6|4313.6|4313.3|4293.3|0
1583853300000|2020-03-10 15:15:00|4314|4294|4297|4277|4314.4|4294.4|4294.2|4274.2|0
1583853600000|2020-03-10 15:20:00|4297.5|4277.5|4278.3|4258.3|4302.1|4282.1|4278.3|4258.3|0
1583853900000|2020-03-10 15:25:00|4278|4258|4271.3|4251.3|4287.5|4267.5|4270.9|4250.9|0
1583854200000|2020-03-10 15:30:00|4271|4251|4264.4|4244.4|4279.8|4259.8|4260.8|4240.8|0
1583854500000|2020-03-10 15:35:00|4264.6|4244.6|4252.4|4232.4|4266.6|4246.6|4251.3|4231.3|0
1583854800000|2020-03-10 15:40:00|4252.7|4232.7|4279.2|4259.2|4279.3|4259.3|4242.5|4222.5|0
1583855100000|2020-03-10 15:45:00|4278.8|4258.8|4280.6|4260.6|4294|4274|4272.9|4252.9|0
1583855400000|2020-03-10 15:50:00|4280.5|4260.5|4259.2|4239.2|4283.4|4263.4|4256.5|4236.5|0
1583855700000|2020-03-10 15:55:00|4259.4|4239.4|4267.5|4247.5|4275.1|4255.1|4249.2|4229.2|0
1583856000000|2020-03-10 16:00:00|4267.4|4247.4|4281.2|4261.2|4292.4|4272.4|4267.4|4247.4|0
1583856300000|2020-03-10 16:05:00|4281.3|4261.3|4278.9|4258.9|4287.8|4267.8|4276.9|4256.9|0
1583856600000|2020-03-10 16:10:00|4279|4259|4301.3|4281.3|4301.6|4281.6|4276.3|4256.3|0
1583856900000|2020-03-10 16:15:00|4301.8|4281.8|4292.5|4272.5|4307.7|4287.7|4290.3|4270.3|0
1583857200000|2020-03-10 16:20:00|4292.9|4272.9|4276.7|4256.7|4293.4|4273.4|4270.6|4250.6|0
1583857500000|2020-03-10 16:25:00|4276.9|4256.9|4260.2|4240.2|4278.2|4258.2|4259.7|4239.7|0
1583857800000|2020-03-10 16:30:00|4270.3|4220.3|4262.4|4212.4|4276.2|4226.2|4247.9|4197.9|0
1583858100000|2020-03-10 16:35:00|4263.8|4213.8|4288.1|4238.1|4289.8|4239.8|4251.7|4201.7|0
1583858400000|2020-03-10 16:40:00|4287.6|4237.6|4292.7|4242.7|4292.7|4242.7|4265.4|4215.4|0
1583858700000|2020-03-10 16:45:00|4293.2|4243.2|4290.8|4240.8|4298.3|4248.3|4288.2|4238.2|0
1583859000000|2020-03-10 16:50:00|4290.7|4240.7|4308|4258|4310.7|4260.7|4285.1|4235.1|0
1583859300000|2020-03-10 16:55:00|4308.5|4258.5|4303.4|4253.4|4313.5|4263.5|4303.3|4253.3|0
1583859600000|2020-03-10 17:00:00|4303.5|4253.5|4291.9|4241.9|4304.8|4254.8|4287.3|4237.3|0
1583859900000|2020-03-10 17:05:00|4292|4242|4316.5|4266.5|4316.5|4266.5|4283.4|4233.4|0
1583860200000|2020-03-10 17:10:00|4316.4|4266.4|4317.1|4267.1|4319.4|4269.4|4305|4255|0
1583860500000|2020-03-10 17:15:00|4318|4268|4324.4|4274.4|4328.1|4278.1|4309.1|4259.1|0
1583860800000|2020-03-10 17:20:00|4323.5|4273.5|4321.1|4271.1|4336.4|4286.4|4318.8|4268.8|0
1583861100000|2020-03-10 17:25:00|4321|4271|4310.9|4260.9|4321.1|4271.1|4306.6|4256.6|0
1583861400000|2020-03-10 17:30:00|4311.2|4261.2|4318.4|4268.4|4322.1|4272.1|4303.5|4253.5|0
1583861700000|2020-03-10 17:35:00|4318.5|4268.5|4300|4250|4319.7|4269.7|4294|4244|0
1583862000000|2020-03-10 17:40:00|4300.3|4250.3|4298.2|4248.2|4307.2|4257.2|4295|4245|0
1583862300000|2020-03-10 17:45:00|4298.1|4248.1|4289|4239|4298.2|4248.2|4284.9|4234.9|0
1583862600000|2020-03-10 17:50:00|4289.1|4239.1|4280.5|4230.5|4294.8|4244.8|4279.1|4229.1|0
1583862900000|2020-03-10 17:55:00|4280.6|4230.6|4281.4|4231.4|4286.6|4236.6|4276.3|4226.3|0
1583863200000|2020-03-10 18:00:00|4282.3|4232.3|4279|4229|4282.4|4232.4|4271.6|4221.6|0
1583863500000|2020-03-10 18:05:00|4278.6|4228.6|4294.8|4244.8|4294.9|4244.9|4270.6|4220.6|0
1583863800000|2020-03-10 18:10:00|4294.3|4244.3|4313.4|4263.4|4313.4|4263.4|4289|4239|0
1583864100000|2020-03-10 18:15:00|4314.2|4264.2|4314.1|4264.1|4319.9|4269.9|4308.4|4258.4|0
1583864400000|2020-03-10 18:20:00|4314.6|4264.6|4298.4|4248.4|4321.3|4271.3|4296.9|4246.9|0
1583864700000|2020-03-10 18:25:00|4298.3|4248.3|4318.9|4268.9|4322.6|4272.6|4295.6|4245.6|0
1583865000000|2020-03-10 18:30:00|4319.7|4269.7|4330.1|4280.1|4332.2|4282.2|4316.8|4266.8|0
1583865300000|2020-03-10 18:35:00|4330.6|4280.6|4334.2|4284.2|4341.8|4291.8|4330.6|4280.6|0
1583865600000|2020-03-10 18:40:00|4334.3|4284.3|4362.3|4312.3|4362.8|4312.8|4332.8|4282.8|0
1583865900000|2020-03-10 18:45:00|4362.7|4312.7|4392.6|4342.6|4393.5|4343.5|4359.7|4309.7|0
1583866200000|2020-03-10 18:50:00|4393.4|4343.4|4376.7|4326.7|4394|4344|4370.7|4320.7|0
1583866500000|2020-03-10 18:55:00|4376.8|4326.8|4368.9|4318.9|4383.8|4333.8|4363.6|4313.6|0
1583866800000|2020-03-10 19:00:00|4369|4319|4384.3|4334.3|4385.8|4335.8|4364|4314|0
1583867100000|2020-03-10 19:05:00|4384.5|4334.5|4378.6|4328.6|4392.9|4342.9|4377.2|4327.2|0
1583867400000|2020-03-10 19:10:00|4378.7|4328.7|4396.2|4346.2|4397.4|4347.4|4377.2|4327.2|0
1583867700000|2020-03-10 19:15:00|4396.6|4346.6|4425|4375|4426.4|4376.4|4386.6|4336.6|0
1583868000000|2020-03-10 19:20:00|4424.8|4374.8|4415.6|4365.6|4427|4377|4415|4365|0
1583868300000|2020-03-10 19:25:00|4415.5|4365.5|4394.1|4344.1|4415.6|4365.6|4392.8|4342.8|0
1583868600000|2020-03-10 19:30:00|4394.2|4344.2|4382.1|4332.1|4400|4350|4373.5|4323.5|0
1583868900000|2020-03-10 19:35:00|4382.3|4332.3|4397|4347|4401.3|4351.3|4381.7|4331.7|0
1583869200000|2020-03-10 19:40:00|4396.6|4346.6|4392.4|4342.4|4406.5|4356.5|4392.4|4342.4|0
1583869500000|2020-03-10 19:45:00|4392.9|4342.9|4420.4|4370.4|4423.2|4373.2|4392.4|4342.4|0
1583869800000|2020-03-10 19:50:00|4420.2|4370.2|4429.7|4379.7|4429.7|4379.7|4414|4364|0
1583870100000|2020-03-10 19:55:00|4429.8|4379.8|4428.8|4378.8|4436.8|4386.8|4420.6|4370.6|0
1583870400000|2020-03-10 20:00:00|4428.7|4378.7|4419.5|4369.5|4428.8|4378.8|4415.5|4365.5|0
1583870700000|2020-03-10 20:05:00|4419.4|4369.4|4412.1|4362.1|4423.9|4373.9|4408.1|4358.1|0
1583871000000|2020-03-10 20:10:00|4412|4362|4410.2|4360.2|4413.6|4363.6|4404.6|4354.6|0
1583871300000|2020-03-10 20:15:00|4410.6|4360.6|4412.8|4362.8|4414.8|4364.8|4408.9|4358.9|0
1583871600000|2020-03-10 20:20:00|4413.3|4363.3|4418.1|4368.1|4418.1|4368.1|4413.3|4363.3|0
1583871900000|2020-03-10 20:25:00|4418.6|4368.6|4424.7|4374.7|4430|4380|4418.6|4368.6|0
1583872200000|2020-03-10 20:30:00|4424.9|4374.9|4432.2|4382.2|4434.9|4384.9|4422.3|4372.3|0
1583872500000|2020-03-10 20:35:00|4432.5|4382.5|4424.8|4374.8|4432.9|4382.9|4420.9|4370.9|0
1583872800000|2020-03-10 20:40:00|4424.7|4374.7|4424.8|4374.8|4425.5|4375.5|4419.2|4369.2|0
1583873100000|2020-03-10 20:45:00|4424.3|4374.3|4429.5|4379.5|4429.5|4379.5|4422.3|4372.3|0
1583873400000|2020-03-10 20:50:00|4429|4379|4429.4|4379.4|4432.1|4382.1|4426.6|4376.6|0
1583873700000|2020-03-10 20:55:00|4429.3|4379.3|4433.4|4383.4|4434|4384|4428.1|4378.1|0
1583874000000|2020-03-10 21:00:00|4433.8|4383.8|4431.9|4381.9|4433.8|4383.8|4430.7|4380.7|0
1583874300000|2020-03-10 21:05:00|4432|4382|4430.4|4380.4|4432|4382|4429.7|4379.7|0
1583874600000|2020-03-10 21:10:00|4430.3|4380.3|4429.5|4379.5|4430.7|4380.7|4429.3|4379.3|0
1583874900000|2020-03-10 21:15:00|4429.3|4379.3|4428.6|4378.6|4429.3|4379.3|4428.6|4378.6|0
1583875200000|2020-03-10 21:20:00|4428.7|4378.7|4427.1|4377.1|4428.7|4378.7|4426.4|4376.4|0
1583875500000|2020-03-10 21:25:00|4426.8|4376.8|4425.9|4375.9|4426.8|4376.8|4424.7|4374.7|0
1583875800000|2020-03-10 21:30:00|4426.2|4376.2|4426.3|4376.3|4426.3|4376.3|4424.8|4374.8|0
1583876100000|2020-03-10 21:35:00|4425.9|4375.9|4426.3|4376.3|4426.4|4376.4|4425.8|4375.8|0
1583876400000|2020-03-10 21:40:00|4426.4|4376.4|4424.2|4374.2|4426.7|4376.7|4423.5|4373.5|0
1583876700000|2020-03-10 21:45:00|4424.6|4374.6|4425.1|4375.1|4427.5|4377.5|4424.6|4374.6|0
1583877000000|2020-03-10 21:50:00|4425.5|4375.5|4415.6|4365.6|4425.5|4375.5|4415.6|4365.6|0
1583877300000|2020-03-10 21:55:00|4414.3|4364.3|4416.8|4366.8|4419.8|4369.8|4413.7|4363.7|0
1583877600000|2020-03-10 22:00:00|4415.2|4365.2|4396|4346|4420.6|4370.6|4394|4344|0
1583877900000|2020-03-10 22:05:00|4396.3|4346.3|4391.8|4341.8|4399.9|4349.9|4384.8|4334.8|0
1583878200000|2020-03-10 22:10:00|4391.9|4341.9|4380|4330|4392.8|4342.8|4380|4330|0
1583878500000|2020-03-10 22:15:00|4379.9|4329.9|4366|4316|4383.9|4333.9|4365.8|4315.8|0
1583878800000|2020-03-10 22:20:00|4366.2|4316.2|4381.2|4331.2|4381.3|4331.3|4365.1|4315.1|0
1583879100000|2020-03-10 22:25:00|4381.6|4331.6|4380.4|4330.4|4390.8|4340.8|4374.8|4324.8|0
1583879400000|2020-03-10 22:30:00|4380.3|4330.3|4385.7|4335.7|4389.2|4339.2|4378.7|4328.7|0
1583879700000|2020-03-10 22:35:00|4386|4336|4387.1|4337.1|4388|4338|4381.6|4331.6|0
1583880000000|2020-03-10 22:40:00|4387.3|4337.3|4383.5|4333.5|4392.4|4342.4|4383.5|4333.5|0
1583880300000|2020-03-10 22:45:00|4383.6|4333.6|4361.2|4311.2|4385.7|4335.7|4358|4308|0
1583880600000|2020-03-10 22:50:00|4361.3|4311.3|4353.7|4303.7|4366.5|4316.5|4351.3|4301.3|0
1583880900000|2020-03-10 22:55:00|4354.4|4304.4|4359.3|4309.3|4361.7|4311.7|4350.5|4300.5|0
1583881200000|2020-03-10 23:00:00|4359.4|4309.4|4363.3|4313.3|4374.3|4324.3|4355.7|4305.7|0
1583881500000|2020-03-10 23:05:00|4364.1|4314.1|4355.5|4305.5|4364.1|4314.1|4352.9|4302.9|0
1583881800000|2020-03-10 23:10:00|4354.5|4304.5|4351.3|4301.3|4354.5|4304.5|4349.7|4299.7|0
1583882100000|2020-03-10 23:15:00|4351.4|4301.4|4351.2|4301.2|4355.5|4305.5|4350|4300|0
1583882400000|2020-03-10 23:20:00|4351|4301|4349.9|4299.9|4355|4305|4349.4|4299.4|0
1583882700000|2020-03-10 23:25:00|4349.6|4299.6|4349.9|4299.9|4354.4|4304.4|4346.7|4296.7|0
1583883000000|2020-03-10 23:30:00|4350.3|4300.3|4340.9|4290.9|4355|4305|4339.3|4289.3|0
1583883300000|2020-03-10 23:35:00|4341.4|4291.4|4332.4|4282.4|4343.5|4293.5|4332.4|4282.4|0
1583883600000|2020-03-10 23:40:00|4332.3|4282.3|4320|4270|4334.7|4284.7|4320|4270|0
1583883900000|2020-03-10 23:45:00|4320.1|4270.1|4320.4|4270.4|4326.9|4276.9|4314.1|4264.1|0
1583884200000|2020-03-10 23:50:00|4320.5|4270.5|4327.8|4277.8|4329.6|4279.6|4316.4|4266.4|0
1583884500000|2020-03-10 23:55:00|4328.2|4278.2|4341.6|4291.6|4343.3|4293.3|4327.2|4277.2|0
1583884800000|2020-03-11 00:00:00|4341.7|4291.7|4340.1|4290.1|4345.2|4295.2|4328.5|4278.5|0
1583885100000|2020-03-11 00:05:00|4340.5|4290.5|4340.4|4290.4|4344.9|4294.9|4331.3|4281.3|0
1583885400000|2020-03-11 00:10:00|4340.3|4290.3|4362.5|4312.5|4365|4315|4339.7|4289.7|0
1583885700000|2020-03-11 00:15:00|4362.1|4312.1|4362.7|4312.7|4368|4318|4357.5|4307.5|0
1583886000000|2020-03-11 00:20:00|4362.8|4312.8|4351.6|4301.6|4365.5|4315.5|4351.6|4301.6|0
1583886300000|2020-03-11 00:25:00|4351.7|4301.7|4348.7|4298.7|4353.7|4303.7|4347.4|4297.4|0
1583886600000|2020-03-11 00:30:00|4348.3|4298.3|4332.9|4282.9|4351.5|4301.5|4331.4|4281.4|0
1583886900000|2020-03-11 00:35:00|4332.4|4282.4|4341.2|4291.2|4342.5|4292.5|4329|4279|0
1583887200000|2020-03-11 00:40:00|4341.1|4291.1|4329.7|4279.7|4346.9|4296.9|4325.4|4275.4|0
1583887500000|2020-03-11 00:45:00|4329.2|4279.2|4328.6|4278.6|4334.2|4284.2|4324.1|4274.1|0
1583887800000|2020-03-11 00:50:00|4328.5|4278.5|4325.9|4275.9|4330.1|4280.1|4324.2|4274.2|0
1583888100000|2020-03-11 00:55:00|4325.8|4275.8|4337.3|4287.3|4337.3|4287.3|4324.5|4274.5|0
1583888400000|2020-03-11 01:00:00|4337.4|4287.4|4347.2|4297.2|4358.2|4308.2|4337.3|4287.3|0
1583888700000|2020-03-11 01:05:00|4347.3|4297.3|4355.5|4305.5|4360.4|4310.4|4347.3|4297.3|0
1583889000000|2020-03-11 01:10:00|4355.6|4305.6|4348.2|4298.2|4360.1|4310.1|4345.4|4295.4|0
1583889300000|2020-03-11 01:15:00|4348.7|4298.7|4346.5|4296.5|4350.5|4300.5|4342.4|4292.4|0
1583889600000|2020-03-11 01:20:00|4345.1|4295.1|4346.5|4296.5|4349.3|4299.3|4340.8|4290.8|0
1583889900000|2020-03-11 01:25:00|4346.4|4296.4|4329.2|4279.2|4347.8|4297.8|4329.2|4279.2|0
1583890200000|2020-03-11 01:30:00|4328.7|4278.7|4336.8|4286.8|4339|4289|4327.9|4277.9|0
1583890500000|2020-03-11 01:35:00|4336.7|4286.7|4311.3|4261.3|4338.3|4288.3|4310|4260|0
1583890800000|2020-03-11 01:40:00|4311.4|4261.4|4299.2|4249.2|4322.7|4272.7|4296.4|4246.4|0
1583891100000|2020-03-11 01:45:00|4298.7|4248.7|4309.3|4259.3|4309.3|4259.3|4297.8|4247.8|0
1583891400000|2020-03-11 01:50:00|4309.2|4259.2|4314.8|4264.8|4321.7|4271.7|4306.4|4256.4|0
1583891700000|2020-03-11 01:55:00|4315|4265|4316.4|4266.4|4319.1|4269.1|4310.6|4260.6|0
1583892000000|2020-03-11 02:00:00|4316.5|4266.5|4310.7|4260.7|4316.5|4266.5|4302.2|4252.2|0
1583892300000|2020-03-11 02:05:00|4310.6|4260.6|4302.1|4252.1|4311.9|4261.9|4302|4252|0
1583892600000|2020-03-11 02:10:00|4302|4252|4309.2|4259.2|4314.7|4264.7|4297.8|4247.8|0
1583892900000|2020-03-11 02:15:00|4309.1|4259.1|4303.5|4253.5|4309.2|4259.2|4295.1|4245.1|0
1583893200000|2020-03-11 02:20:00|4303.6|4253.6|4320.4|4270.4|4320.4|4270.4|4303.6|4253.6|0
1583893500000|2020-03-11 02:25:00|4320.3|4270.3|4331.7|4281.7|4336.6|4286.6|4317.6|4267.6|0
1583893800000|2020-03-11 02:30:00|4332.2|4282.2|4323.3|4273.3|4335.8|4285.8|4319.1|4269.1|0
1583894100000|2020-03-11 02:35:00|4323.4|4273.4|4324.7|4274.7|4330.4|4280.4|4321.8|4271.8|0
1583894400000|2020-03-11 02:40:00|4324.8|4274.8|4320.3|4270.3|4326.2|4276.2|4317.5|4267.5|0
1583894700000|2020-03-11 02:45:00|4320.2|4270.2|4320.2|4270.2|4321.8|4271.8|4315.3|4265.3|0
1583895000000|2020-03-11 02:50:00|4320.1|4270.1|4320.3|4270.3|4320.3|4270.3|4313.1|4263.1|0
1583895300000|2020-03-11 02:55:00|4320.4|4270.4|4320.1|4270.1|4325.9|4275.9|4314.8|4264.8|0
1583895600000|2020-03-11 03:00:00|4320.2|4270.2|4317.3|4267.3|4320.2|4270.2|4308.8|4258.8|0
1583895900000|2020-03-11 03:05:00|4317.2|4267.2|4323.2|4273.2|4330.1|4280.1|4315.9|4265.9|0
1583896200000|2020-03-11 03:10:00|4323.7|4273.7|4327.8|4277.8|4332.1|4282.1|4321.6|4271.6|0
1583896500000|2020-03-11 03:15:00|4328.7|4278.7|4331.6|4281.6|4333|4283|4327.3|4277.3|0
1583896800000|2020-03-11 03:20:00|4331.7|4281.7|4331.8|4281.8|4334.6|4284.6|4324.6|4274.6|0
1583897100000|2020-03-11 03:25:00|4332.5|4282.5|4327.4|4277.4|4336|4286|4326|4276|0
1583897400000|2020-03-11 03:30:00|4327.3|4277.3|4319|4269|4327.3|4277.3|4316.2|4266.2|0
1583897700000|2020-03-11 03:35:00|4318.5|4268.5|4314.8|4264.8|4320.3|4270.3|4313.3|4263.3|0
1583898000000|2020-03-11 03:40:00|4314.3|4264.3|4313.4|4263.4|4314.9|4264.9|4305.4|4255.4|0
1583898300000|2020-03-11 03:45:00|4312.9|4262.9|4314.9|4264.9|4319.1|4269.1|4309.3|4259.3|0
1583898600000|2020-03-11 03:50:00|4314.8|4264.8|4315.1|4265.1|4317.9|4267.9|4310.8|4260.8|0
1583898900000|2020-03-11 03:55:00|4314.8|4264.8|4326.1|4276.1|4327.6|4277.6|4314.4|4264.4|0
1583899200000|2020-03-11 04:00:00|4326|4276|4323.4|4273.4|4326|4276|4316.3|4266.3|0
1583899500000|2020-03-11 04:05:00|4322.9|4272.9|4321.2|4271.2|4323.5|4273.5|4316.3|4266.3|0
1583899800000|2020-03-11 04:10:00|4320.9|4270.9|4319.2|4269.2|4324.7|4274.7|4319.1|4269.1|0
1583900100000|2020-03-11 04:15:00|4319.3|4269.3|4318.9|4268.9|4321.7|4271.7|4316.2|4266.2|0
1583900400000|2020-03-11 04:20:00|4318.8|4268.8|4319.1|4269.1|4324.6|4274.6|4316.1|4266.1|0
1583900700000|2020-03-11 04:25:00|4319|4269|4316.1|4266.1|4323.3|4273.3|4314.7|4264.7|0
1583901000000|2020-03-11 04:30:00|4315.6|4265.6|4316|4266|4320.3|4270.3|4313.3|4263.3|0
1583901300000|2020-03-11 04:35:00|4316.1|4266.1|4317.5|4267.5|4321.9|4271.9|4314.8|4264.8|0
1583901600000|2020-03-11 04:40:00|4317.4|4267.4|4317.6|4267.6|4321.6|4271.6|4314.6|4264.6|0
1583901900000|2020-03-11 04:45:00|4317.5|4267.5|4311.8|4261.8|4321.8|4271.8|4310.5|4260.5|0
1583902200000|2020-03-11 04:50:00|4311.9|4261.9|4309.1|4259.1|4314.7|4264.7|4308.4|4258.4|0
1583902500000|2020-03-11 04:55:00|4310.5|4260.5|4306.6|4256.6|4312|4262|4306.4|4256.4|0
1583902800000|2020-03-11 05:00:00|4307|4257|4289.5|4239.5|4307.9|4257.9|4282.5|4232.5|0
1583903100000|2020-03-11 05:05:00|4289.4|4239.4|4275.6|4225.6|4295|4245|4275.5|4225.5|0
1583903400000|2020-03-11 05:10:00|4276.1|4226.1|4279.5|4229.5|4283.7|4233.7|4272.6|4222.6|0
1583903700000|2020-03-11 05:15:00|4279.1|4229.1|4281|4231|4283.8|4233.8|4276.8|4226.8|0
1583904000000|2020-03-11 05:20:00|4280.9|4230.9|4279.6|4229.6|4283.8|4233.8|4275.4|4225.4|0
1583904300000|2020-03-11 05:25:00|4279.7|4229.7|4282.6|4232.6|4288.1|4238.1|4278.3|4228.3|0
1583904600000|2020-03-11 05:30:00|4282.5|4232.5|4276.8|4226.8|4284|4234|4273.2|4223.2|0
1583904900000|2020-03-11 05:35:00|4276.7|4226.7|4276.7|4226.7|4276.8|4226.8|4269.8|4219.8|0
1583905200000|2020-03-11 05:40:00|4276.8|4226.8|4278.1|4228.1|4283.6|4233.6|4268.5|4218.5|0
1583905500000|2020-03-11 05:45:00|4278.2|4228.2|4275.6|4225.6|4281.1|4231.1|4271.5|4221.5|0
1583905800000|2020-03-11 05:50:00|4275.5|4225.5|4263.6|4213.6|4276.9|4226.9|4262.2|4212.2|0
1583906100000|2020-03-11 05:55:00|4263.7|4213.7|4266.4|4216.4|4267.8|4217.8|4248.7|4198.7|0
1583906400000|2020-03-11 06:00:00|4266.5|4216.5|4284.1|4234.1|4303.4|4253.4|4266.5|4216.5|0
1583906700000|2020-03-11 06:05:00|4283.9|4233.9|4279.5|4229.5|4290.3|4240.3|4278.8|4228.8|0
1583907000000|2020-03-11 06:10:00|4279.6|4229.6|4279.6|4229.6|4286|4236|4277.4|4227.4|0
1583907300000|2020-03-11 06:15:00|4279.4|4229.4|4280.5|4230.5|4292.1|4242.1|4278.9|4228.9|0
1583907600000|2020-03-11 06:20:00|4281|4231|4284.8|4234.8|4286.4|4236.4|4281|4231|0
1583907900000|2020-03-11 06:25:00|4284.7|4234.7|4287.9|4237.9|4290.6|4240.6|4284.6|4234.6|0
1583908200000|2020-03-11 06:30:00|4287.8|4237.8|4282.1|4232.1|4288.8|4238.8|4282.1|4232.1|0
1583908500000|2020-03-11 06:35:00|4282.2|4232.2|4274|4224|4286.4|4236.4|4274|4224|0
1583908800000|2020-03-11 06:40:00|4274.1|4224.1|4257.7|4207.7|4275.4|4225.4|4251.2|4201.2|0
1583909100000|2020-03-11 06:45:00|4258.4|4208.4|4267.2|4217.2|4267.8|4217.8|4258.2|4208.2|0
1583909400000|2020-03-11 06:50:00|4266.9|4216.9|4256.1|4206.1|4274.2|4224.2|4251.3|4201.3|0
1583909700000|2020-03-11 06:55:00|4255.6|4205.6|4256.5|4206.5|4260.8|4210.8|4254.2|4204.2|0
1583910000000|2020-03-11 07:00:00|4256.4|4206.4|4273.5|4223.5|4287.9|4237.9|4253.1|4203.1|0
1583910300000|2020-03-11 07:05:00|4273.3|4223.3|4290.1|4240.1|4295|4245|4270.8|4220.8|0
1583910600000|2020-03-11 07:10:00|4290.4|4240.4|4311.1|4261.1|4312.3|4262.3|4281|4231|0
1583910900000|2020-03-11 07:15:00|4310.6|4260.6|4304.2|4254.2|4320.3|4270.3|4304|4254|0
1583911200000|2020-03-11 07:20:00|4304.1|4254.1|4306.3|4256.3|4311.1|4261.1|4300|4250|0
1583911500000|2020-03-11 07:25:00|4306.4|4256.4|4289.7|4239.7|4310.5|4260.5|4289|4239|0
1583911800000|2020-03-11 07:30:00|4289.8|4239.8|4306|4256|4308.9|4258.9|4289.8|4239.8|0
1583912100000|2020-03-11 07:35:00|4306.1|4256.1|4305.1|4255.1|4314.8|4264.8|4297.6|4247.6|0
1583912400000|2020-03-11 07:40:00|4305|4255|4308.2|4258.2|4310.9|4260.9|4305|4255|0
1583912700000|2020-03-11 07:45:00|4308.1|4258.1|4309.6|4259.6|4320.1|4270.1|4304.2|4254.2|0
1583913000000|2020-03-11 07:50:00|4309.7|4259.7|4301.7|4251.7|4309.7|4259.7|4297.3|4247.3|0
1583913300000|2020-03-11 07:55:00|4300.3|4250.3|4325.9|4275.9|4326|4276|4298.9|4248.9|0
1583913600000|2020-03-11 08:00:00|4325.5|4275.5|4325|4275|4337.8|4287.8|4316.6|4266.6|0
1583913900000|2020-03-11 08:05:00|4325.1|4275.1|4331.7|4311.7|4350.5|4330.5|4321.5|4271.5|0
1583914200000|2020-03-11 08:10:00|4331.5|4311.5|4322.2|4302.2|4332.7|4312.7|4319.6|4299.6|0
1583914500000|2020-03-11 08:15:00|4322.1|4302.1|4328.7|4308.7|4329.7|4309.7|4319.1|4299.1|0
1583914800000|2020-03-11 08:20:00|4329.4|4309.4|4314.9|4294.9|4336.5|4316.5|4314.9|4294.9|0
1583915100000|2020-03-11 08:25:00|4314.2|4294.2|4298.1|4278.1|4315|4295|4287.6|4267.6|0
1583915400000|2020-03-11 08:30:00|4298.8|4278.8|4324.6|4304.6|4325.6|4305.6|4286.6|4266.6|0
1583915700000|2020-03-11 08:35:00|4323.2|4303.2|4330.8|4310.8|4330.8|4310.8|4312.3|4292.3|0
1583916000000|2020-03-11 08:40:00|4330|4310|4344.4|4324.4|4344.4|4324.4|4324|4304|0
1583916300000|2020-03-11 08:45:00|4344.9|4324.9|4343.3|4323.3|4351.4|4331.4|4343|4323|0
1583916600000|2020-03-11 08:50:00|4342.4|4322.4|4329|4309|4343.5|4323.5|4327.2|4307.2|0
1583916900000|2020-03-11 08:55:00|4328.6|4308.6|4333|4313|4343.2|4323.2|4321.4|4301.4|0
1583917200000|2020-03-11 09:00:00|4332.9|4312.9|4326.9|4306.9|4332.9|4312.9|4324.1|4304.1|0
1583917500000|2020-03-11 09:05:00|4326.8|4306.8|4319.1|4299.1|4326.8|4306.8|4311|4291|0
1583917800000|2020-03-11 09:10:00|4319.2|4299.2|4320.9|4300.9|4327.6|4307.6|4309.9|4289.9|0
1583918100000|2020-03-11 09:15:00|4320.6|4300.6|4309.3|4289.3|4320.6|4300.6|4307.4|4287.4|0
1583918400000|2020-03-11 09:20:00|4309.1|4289.1|4300.2|4280.2|4313.2|4293.2|4299.5|4279.5|0
1583918700000|2020-03-11 09:25:00|4300.1|4280.1|4313.2|4293.2|4314.5|4294.5|4295.7|4275.7|0
1583919000000|2020-03-11 09:30:00|4312.8|4292.8|4300.7|4280.7|4314.8|4294.8|4299.8|4279.8|0
1583919300000|2020-03-11 09:35:00|4300.5|4280.5|4287.8|4267.8|4300.5|4280.5|4286.3|4266.3|0
1583919600000|2020-03-11 09:40:00|4288.2|4268.2|4293|4273|4293.8|4273.8|4287|4267|0
1583919900000|2020-03-11 09:45:00|4292.3|4272.3|4290.3|4270.3|4297.2|4277.2|4290.3|4270.3|0
1583920200000|2020-03-11 09:50:00|4290.2|4270.2|4291.9|4271.9|4291.9|4271.9|4279.7|4259.7|0
1583920500000|2020-03-11 09:55:00|4291.2|4271.2|4295|4275|4295.1|4275.1|4282.9|4262.9|0
1583920800000|2020-03-11 10:00:00|4295.3|4275.3|4290.2|4270.2|4299.4|4279.4|4286.9|4266.9|0
1583921100000|2020-03-11 10:05:00|4289.8|4269.8|4290.3|4270.3|4293.5|4273.5|4286.5|4266.5|0
1583921400000|2020-03-11 10:10:00|4289.8|4269.8|4292.9|4272.9|4295.2|4275.2|4287|4267|0
1583921700000|2020-03-11 10:15:00|4292.7|4272.7|4303.4|4283.4|4303.4|4283.4|4292.7|4272.7|0
1583922000000|2020-03-11 10:20:00|4302.9|4282.9|4297|4277|4303.4|4283.4|4296.9|4276.9|0
1583922300000|2020-03-11 10:25:00|4296.9|4276.9|4284.1|4264.1|4298.6|4278.6|4282.3|4262.3|0
1583922600000|2020-03-11 10:30:00|4286.5|4266.5|4305.9|4285.9|4312.7|4292.7|4282.9|4262.9|0
1583922900000|2020-03-11 10:35:00|4306|4286|4284.4|4264.4|4306|4286|4283.4|4263.4|0
1583923200000|2020-03-11 10:40:00|4284.1|4264.1|4285.9|4265.9|4289.6|4269.6|4282.9|4262.9|0
1583923500000|2020-03-11 10:45:00|4287.3|4267.3|4291.1|4271.1|4300.3|4280.3|4287.3|4267.3|0
1583923800000|2020-03-11 10:50:00|4291|4271|4299.6|4279.6|4303|4283|4290.9|4270.9|0
1583924100000|2020-03-11 10:55:00|4299.7|4279.7|4288.9|4268.9|4299.7|4279.7|4287|4267|0
1583924400000|2020-03-11 11:00:00|4288.3|4268.3|4300.1|4280.1|4303.4|4283.4|4285.5|4265.5|0
1583924700000|2020-03-11 11:05:00|4300.5|4280.5|4291|4271|4300.5|4280.5|4286.7|4266.7|0
1583925000000|2020-03-11 11:10:00|4290.6|4270.6|4289.7|4269.7|4292.2|4272.2|4288.3|4268.3|0
1583925300000|2020-03-11 11:15:00|4290|4270|4285.9|4265.9|4292.3|4272.3|4285|4265|0
1583925600000|2020-03-11 11:20:00|4285.8|4265.8|4279.7|4259.7|4287.2|4267.2|4279.3|4259.3|0
1583925900000|2020-03-11 11:25:00|4279.5|4259.5|4274.8|4254.8|4279.5|4259.5|4268.3|4248.3|0
1583926200000|2020-03-11 11:30:00|4274.4|4254.4|4272|4252|4275.2|4255.2|4269.3|4249.3|0
1583926500000|2020-03-11 11:35:00|4272.5|4252.5|4274.9|4254.9|4274.9|4254.9|4267.7|4247.7|0
1583926800000|2020-03-11 11:40:00|4274.2|4254.2|4264.2|4244.2|4274.5|4254.5|4261.2|4241.2|0
1583927100000|2020-03-11 11:45:00|4263.7|4243.7|4265.2|4245.2|4269|4249|4260.7|4240.7|0
1583927400000|2020-03-11 11:50:00|4265.4|4245.4|4265.1|4245.1|4267.7|4247.7|4259.5|4239.5|0
1583927700000|2020-03-11 11:55:00|4264.8|4244.8|4273.7|4253.7|4274.8|4254.8|4264.8|4244.8|0
1583928000000|2020-03-11 12:00:00|4273.4|4253.4|4275.7|4255.7|4275.8|4255.8|4269.7|4249.7|0
1583928300000|2020-03-11 12:05:00|4275.5|4255.5|4264.6|4244.6|4276|4256|4264.2|4244.2|0
1583928600000|2020-03-11 12:10:00|4264.8|4244.8|4267.5|4247.5|4269.7|4249.7|4262.8|4242.8|0
1583928900000|2020-03-11 12:15:00|4267.3|4247.3|4257.1|4237.1|4273.8|4253.8|4255.8|4235.8|0
1583929200000|2020-03-11 12:20:00|4257.7|4237.7|4257.1|4237.1|4270.2|4250.2|4250.5|4230.5|0
1583929500000|2020-03-11 12:25:00|4257.2|4237.2|4251.2|4231.2|4260.2|4240.2|4251.2|4231.2|0
1583929800000|2020-03-11 12:30:00|4250.7|4230.7|4244.2|4224.2|4254.5|4234.5|4241.1|4221.1|0
1583930100000|2020-03-11 12:35:00|4244|4224|4239.9|4219.9|4244.2|4224.2|4237.9|4217.9|0
1583930400000|2020-03-11 12:40:00|4239.7|4219.7|4236.6|4216.6|4242.2|4222.2|4236.1|4216.1|0
1583930700000|2020-03-11 12:45:00|4236.5|4216.5|4235.2|4215.2|4242.8|4222.8|4234.8|4214.8|0
1583931000000|2020-03-11 12:50:00|4234.8|4214.8|4225.9|4205.9|4235.8|4215.8|4224.9|4204.9|0
1583931300000|2020-03-11 12:55:00|4226|4206|4222.8|4202.8|4229|4209|4222.7|4202.7|0
1583931600000|2020-03-11 13:00:00|4222.4|4202.4|4233|4213|4233.1|4213.1|4221.9|4201.9|0
1583931900000|2020-03-11 13:05:00|4232.3|4212.3|4240.7|4220.7|4241.2|4221.2|4228.7|4208.7|0
1583932200000|2020-03-11 13:10:00|4240.8|4220.8|4237.7|4217.7|4240.8|4220.8|4235.2|4215.2|0
1583932500000|2020-03-11 13:15:00|4237.6|4217.6|4237|4217|4238.3|4218.3|4235.3|4215.3|0
1583932800000|2020-03-11 13:20:00|4237.2|4217.2|4239.1|4219.1|4241.6|4221.6|4237.2|4217.2|0
1583933100000|2020-03-11 13:25:00|4239.2|4219.2|4257.5|4237.5|4257.5|4237.5|4238.8|4218.8|0
1583933400000|2020-03-11 13:30:00|4256.8|4236.8|4257.1|4237.1|4259.5|4239.5|4243.5|4223.5|0
1583933700000|2020-03-11 13:35:00|4256.8|4236.8|4236.5|4216.5|4256.8|4236.8|4236.1|4216.1|0
1583934000000|2020-03-11 13:40:00|4237.3|4217.3|4239.7|4219.7|4251.1|4231.1|4235.9|4215.9|0
1583934300000|2020-03-11 13:45:00|4239.6|4219.6|4229.3|4209.3|4240.9|4220.9|4227.5|4207.5|0
1583934600000|2020-03-11 13:50:00|4229.6|4209.6|4234.1|4214.1|4238.3|4218.3|4223.1|4203.1|0
1583934900000|2020-03-11 13:55:00|4234.4|4214.4|4234.8|4214.8|4243|4223|4228.8|4208.8|0
1583935200000|2020-03-11 14:00:00|4234.7|4214.7|4228|4208|4236.9|4216.9|4223.8|4203.8|0
1583935500000|2020-03-11 14:05:00|4227.4|4207.4|4228.3|4208.3|4234.4|4214.4|4220.5|4200.5|0
1583935800000|2020-03-11 14:10:00|4228|4208|4231.2|4211.2|4232.1|4212.1|4223.7|4203.7|0
1583936100000|2020-03-11 14:15:00|4230.8|4210.8|4235.4|4215.4|4236.3|4216.3|4227.3|4207.3|0
1583936400000|2020-03-11 14:20:00|4235.5|4215.5|4234|4214|4238.9|4218.9|4232.8|4212.8|0
1583936700000|2020-03-11 14:25:00|4234.1|4214.1|4227.3|4207.3|4237.2|4217.2|4227|4207|0
1583937000000|2020-03-11 14:30:00|4226.2|4206.2|4230.5|4210.5|4231.7|4211.7|4224.4|4204.4|0
1583937300000|2020-03-11 14:35:00|4230.7|4210.7|4228.5|4208.5|4230.7|4210.7|4220.8|4200.8|0
1583937600000|2020-03-11 14:40:00|4227.6|4207.6|4215.5|4195.5|4228.2|4208.2|4215.5|4195.5|0
1583937900000|2020-03-11 14:45:00|4215.4|4195.4|4217.9|4197.9|4226.8|4206.8|4215.2|4195.2|0
1583938200000|2020-03-11 14:50:00|4217.8|4197.8|4220.4|4200.4|4224.9|4204.9|4217.8|4197.8|0
1583938500000|2020-03-11 14:55:00|4220.5|4200.5|4233.6|4213.6|4236.4|4216.4|4220|4200|0
1583938800000|2020-03-11 15:00:00|4233.7|4213.7|4232.8|4212.8|4236.9|4216.9|4227.9|4207.9|0
1583939100000|2020-03-11 15:05:00|4232|4212|4224.2|4204.2|4236.2|4216.2|4219.8|4199.8|0
1583939400000|2020-03-11 15:10:00|4224.3|4204.3|4219|4199|4224.3|4204.3|4208.4|4188.4|0
1583939700000|2020-03-11 15:15:00|4218.8|4198.8|4215.2|4195.2|4218.9|4198.9|4213.5|4193.5|0
1583940000000|2020-03-11 15:20:00|4215.4|4195.4|4208.8|4188.8|4218.8|4198.8|4208.7|4188.7|0
1583940300000|2020-03-11 15:25:00|4208.9|4188.9|4209.3|4189.3|4211.2|4191.2|4207.7|4187.7|0
1583940600000|2020-03-11 15:30:00|4209.9|4189.9|4215.4|4195.4|4215.8|4195.8|4205.6|4185.6|0
1583940900000|2020-03-11 15:35:00|4215.1|4195.1|4228.4|4208.4|4228.5|4208.5|4212.6|4192.6|0
1583941200000|2020-03-11 15:40:00|4228|4208|4221.9|4201.9|4229|4209|4221.9|4201.9|0
1583941500000|2020-03-11 15:45:00|4221.2|4201.2|4226.5|4206.5|4226.7|4206.7|4218.6|4198.6|0
1583941800000|2020-03-11 15:50:00|4226.8|4206.8|4222.2|4202.2|4231.5|4211.5|4221.8|4201.8|0
1583942100000|2020-03-11 15:55:00|4221.9|4201.9|4221.7|4201.7|4222.6|4202.6|4216.3|4196.3|0
1583942400000|2020-03-11 16:00:00|4221.8|4201.8|4227.1|4207.1|4227.5|4207.5|4214.7|4194.7|0
1583942700000|2020-03-11 16:05:00|4227.2|4207.2|4231.4|4211.4|4231.4|4211.4|4224.7|4204.7|0
1583943000000|2020-03-11 16:10:00|4231.3|4211.3|4240.8|4220.8|4240.8|4220.8|4231.1|4211.1|0
1583943300000|2020-03-11 16:15:00|4240|4220|4244.1|4224.1|4247.3|4227.3|4239.5|4219.5|0
1583943600000|2020-03-11 16:20:00|4244|4224|4237.5|4217.5|4246.7|4226.7|4237|4217|0
1583943900000|2020-03-11 16:25:00|4237.4|4217.4|4228.4|4208.4|4237.8|4217.8|4228|4208|0
1583944200000|2020-03-11 16:30:00|4235.9|4185.9|4247.7|4197.7|4249.9|4199.9|4234.3|4184.3|0
1583944500000|2020-03-11 16:35:00|4247.6|4197.6|4237|4187|4248.8|4198.8|4235.7|4185.7|0
1583944800000|2020-03-11 16:40:00|4237.1|4187.1|4227.1|4177.1|4240|4190|4224.1|4174.1|0
1583945100000|2020-03-11 16:45:00|4227.6|4177.6|4225.6|4175.6|4234.2|4184.2|4224|4174|0
1583945400000|2020-03-11 16:50:00|4225.7|4175.7|4232.3|4182.3|4241|4191|4224.1|4174.1|0
1583945700000|2020-03-11 16:55:00|4232.2|4182.2|4235.3|4185.3|4237.9|4187.9|4223.8|4173.8|0
1583946000000|2020-03-11 17:00:00|4235.4|4185.4|4215.4|4165.4|4235.4|4185.4|4214.7|4164.7|0
1583946300000|2020-03-11 17:05:00|4215.5|4165.5|4216.6|4166.6|4226.5|4176.5|4212.5|4162.5|0
1583946600000|2020-03-11 17:10:00|4217.1|4167.1|4214.1|4164.1|4221.1|4171.1|4212.5|4162.5|0
1583946900000|2020-03-11 17:15:00|4214|4164|4221.4|4171.4|4225.5|4175.5|4214|4164|0
1583947200000|2020-03-11 17:20:00|4221.3|4171.3|4218.4|4168.4|4229.9|4179.9|4218.4|4168.4|0
1583947500000|2020-03-11 17:25:00|4218.5|4168.5|4234|4184|4235.5|4185.5|4216.9|4166.9|0
1583947800000|2020-03-11 17:30:00|4234.1|4184.1|4228.3|4178.3|4239.8|4189.8|4226.9|4176.9|0
1583948100000|2020-03-11 17:35:00|4228.4|4178.4|4219.8|4169.8|4229.7|4179.7|4219.7|4169.7|0
1583948400000|2020-03-11 17:40:00|4219.7|4169.7|4215.1|4165.1|4223.9|4173.9|4213.9|4163.9|0
1583948700000|2020-03-11 17:45:00|4214.7|4164.7|4226.8|4176.8|4229.8|4179.8|4212.3|4162.3|0
1583949000000|2020-03-11 17:50:00|4226.9|4176.9|4219.5|4169.5|4228.2|4178.2|4216.6|4166.6|0
1583949300000|2020-03-11 17:55:00|4219.6|4169.6|4225.5|4175.5|4231.4|4181.4|4219.6|4169.6|0
1583949600000|2020-03-11 18:00:00|4225.6|4175.6|4209.9|4159.9|4230|4180|4209.8|4159.8|0
1583949900000|2020-03-11 18:05:00|4210.4|4160.4|4198.4|4148.4|4217.5|4167.5|4196.1|4146.1|0
1583950200000|2020-03-11 18:10:00|4197.5|4147.5|4196.1|4146.1|4201.8|4151.8|4194.7|4144.7|0
1583950500000|2020-03-11 18:15:00|4196.2|4146.2|4191.9|4141.9|4203.3|4153.3|4191.9|4141.9|0
1583950800000|2020-03-11 18:20:00|4191.8|4141.8|4189.2|4139.2|4196.2|4146.2|4187.4|4137.4|0
1583951100000|2020-03-11 18:25:00|4189.1|4139.1|4190.4|4140.4|4196.2|4146.2|4186.2|4136.2|0
1583951400000|2020-03-11 18:30:00|4190.3|4140.3|4189.3|4139.3|4205.1|4155.1|4187.8|4137.8|0
1583951700000|2020-03-11 18:35:00|4189.4|4139.4|4197.8|4147.8|4203.4|4153.4|4186.4|4136.4|0
1583952000000|2020-03-11 18:40:00|4197.7|4147.7|4189.6|4139.6|4209.7|4159.7|4188|4138|0
1583952300000|2020-03-11 18:45:00|4189.7|4139.7|4189.2|4139.2|4203.7|4153.7|4189.2|4139.2|0
1583952600000|2020-03-11 18:50:00|4189.3|4139.3|4183.8|4133.8|4198|4148|4179.3|4129.3|0
1583952900000|2020-03-11 18:55:00|4183.9|4133.9|4182.2|4132.2|4195.2|4145.2|4180.8|4130.8|0
1583953200000|2020-03-11 19:00:00|4182.1|4132.1|4175.8|4125.8|4190.7|4140.7|4175.7|4125.7|0
1583953500000|2020-03-11 19:05:00|4175.9|4125.9|4152.3|4102.3|4177.2|4127.2|4152.2|4102.2|0
1583953800000|2020-03-11 19:10:00|4152.8|4102.8|4146.5|4096.5|4161|4111|4146.5|4096.5|0
1583954100000|2020-03-11 19:15:00|4146.6|4096.6|4160|4110|4165.1|4115.1|4146.5|4096.5|0
1583954400000|2020-03-11 19:20:00|4160.9|4110.9|4147.7|4097.7|4162.3|4112.3|4147.6|4097.6|0
1583954700000|2020-03-11 19:25:00|4148.2|4098.2|4172.1|4122.1|4173.7|4123.7|4148.2|4098.2|0
1583955000000|2020-03-11 19:30:00|4171.7|4121.7|4191.8|4141.8|4202.5|4152.5|4165.1|4115.1|0
1583955300000|2020-03-11 19:35:00|4192.7|4142.7|4201.2|4151.2|4209.1|4159.1|4184.2|4134.2|0
1583955600000|2020-03-11 19:40:00|4201.3|4151.3|4197.2|4147.2|4211.4|4161.4|4193.8|4143.8|0
1583955900000|2020-03-11 19:45:00|4197.3|4147.3|4204|4154|4209.8|4159.8|4190.8|4140.8|0
1583956200000|2020-03-11 19:50:00|4203.2|4153.2|4193.8|4143.8|4210.1|4160.1|4179.1|4129.1|0
1583956500000|2020-03-11 19:55:00|4193.3|4143.3|4193.5|4143.5|4202.5|4152.5|4189.7|4139.7|0
1583956800000|2020-03-11 20:00:00|4193.3|4143.3|4184|4134|4193.3|4143.3|4182.5|4132.5|0
1583957100000|2020-03-11 20:05:00|4184.1|4134.1|4195.1|4145.1|4195.9|4145.9|4184|4134|0
1583957400000|2020-03-11 20:10:00|4195.4|4145.4|4192.5|4142.5|4197.2|4147.2|4190.1|4140.1|0
1583957700000|2020-03-11 20:15:00|4192.3|4142.3|4193.2|4143.2|4193.8|4143.8|4191.2|4141.2|0
1583958000000|2020-03-11 20:20:00|4192.9|4142.9|4195.8|4145.8|4195.8|4145.8|4191.8|4141.8|0
1583958300000|2020-03-11 20:25:00|4195.6|4145.6|4193.8|4143.8|4195.6|4145.6|4192.5|4142.5|0
1583958600000|2020-03-11 20:30:00|4193.9|4143.9|4191|4141|4193.9|4143.9|4188.2|4138.2|0
1583958900000|2020-03-11 20:35:00|4191.2|4141.2|4199.9|4149.9|4199.9|4149.9|4189.7|4139.7|0
1583959200000|2020-03-11 20:40:00|4199.2|4149.2|4199.2|4149.2|4200|4150|4197|4147|0
1583959500000|2020-03-11 20:45:00|4199.4|4149.4|4200|4150|4200|4150|4195.7|4145.7|0
1583959800000|2020-03-11 20:50:00|4199.5|4149.5|4185.9|4135.9|4200|4150|4185.8|4135.8|0
1583960100000|2020-03-11 20:55:00|4186.6|4136.6|4187.4|4137.4|4189.9|4139.9|4185.1|4135.1|0
1583960400000|2020-03-11 21:00:00|4187.3|4137.3|4184.6|4134.6|4187.6|4137.6|4183.9|4133.9|0
1583960700000|2020-03-11 21:05:00|4184.7|4134.7|4180.7|4130.7|4184.7|4134.7|4180.7|4130.7|0
1583961000000|2020-03-11 21:10:00|4180.9|4130.9|4180.1|4130.1|4181.7|4131.7|4179.1|4129.1|0
1583961300000|2020-03-11 21:15:00|4179.8|4129.8|4179|4129|4179.9|4129.9|4175.6|4125.6|0
1583961600000|2020-03-11 21:20:00|4178.7|4128.7|4177.7|4127.7|4181.3|4131.3|4176.6|4126.6|0
1583961900000|2020-03-11 21:25:00|4179|4129|4174.4|4124.4|4179|4129|4174.4|4124.4|0
1583962200000|2020-03-11 21:30:00|4174.7|4124.7|4178.9|4128.9|4178.9|4128.9|4174|4124|0
1583962500000|2020-03-11 21:35:00|4178.7|4128.7|4178.2|4128.2|4179.4|4129.4|4178.2|4128.2|0
1583962800000|2020-03-11 21:40:00|4177.7|4127.7|4175.6|4125.6|4178.1|4128.1|4175.6|4125.6|0
1583963100000|2020-03-11 21:45:00|4175.2|4125.2|4178.5|4128.5|4179|4129|4175.2|4125.2|0
1583963400000|2020-03-11 21:50:00|4178.4|4128.4|4180.3|4130.3|4180.7|4130.7|4178.4|4128.4|0
1583963700000|2020-03-11 21:55:00|4180.6|4130.6|4180.3|4130.3|4181.7|4131.7|4180.2|4130.2|0
1583964000000|2020-03-11 22:00:00|4179.9|4129.9|4193.9|4143.9|4200.6|4150.6|4175.7|4125.7|0
1583964300000|2020-03-11 22:05:00|4194.1|4144.1|4211.7|4161.7|4213.6|4163.6|4193.5|4143.5|0
1583964600000|2020-03-11 22:10:00|4212|4162|4234.5|4184.5|4234.9|4184.9|4211.2|4161.2|0
1583964900000|2020-03-11 22:15:00|4234.7|4184.7|4218.4|4168.4|4234.7|4184.7|4207.3|4157.3|0
1583965200000|2020-03-11 22:20:00|4218.2|4168.2|4219.5|4169.5|4225.8|4175.8|4215.2|4165.2|0
1583965500000|2020-03-11 22:25:00|4219.2|4169.2|4235|4185|4235.4|4185.4|4214.9|4164.9|0
1583965800000|2020-03-11 22:30:00|4235.2|4185.2|4238.6|4188.6|4242.1|4192.1|4231.3|4181.3|0
1583966100000|2020-03-11 22:35:00|4238.8|4188.8|4235.7|4185.7|4242.9|4192.9|4232.2|4182.2|0
1583966400000|2020-03-11 22:40:00|4235.8|4185.8|4223.7|4173.7|4245.3|4195.3|4220.7|4170.7|0
1583966700000|2020-03-11 22:45:00|4223.5|4173.5|4226.2|4176.2|4227.8|4177.8|4209.4|4159.4|0
1583967000000|2020-03-11 22:50:00|4226.4|4176.4|4225.9|4175.9|4229.1|4179.1|4215.5|4165.5|0
1583967300000|2020-03-11 22:55:00|4225.8|4175.8|4235.2|4185.2|4239.9|4189.9|4225.4|4175.4|0
1583967600000|2020-03-11 23:00:00|4235|4185|4214.9|4164.9|4235.1|4185.1|4213.4|4163.4|0
1583967900000|2020-03-11 23:05:00|4213.7|4163.7|4219.8|4169.8|4222.6|4172.6|4210.7|4160.7|0
1583968200000|2020-03-11 23:10:00|4220.1|4170.1|4208.2|4158.2|4221.9|4171.9|4203.2|4153.2|0
1583968500000|2020-03-11 23:15:00|4208.5|4158.5|4199.5|4149.5|4210.1|4160.1|4195.7|4145.7|0
1583968800000|2020-03-11 23:20:00|4199.6|4149.6|4198.9|4148.9|4208.6|4158.6|4198.6|4148.6|0
1583969100000|2020-03-11 23:25:00|4199|4149|4197|4147|4202.1|4152.1|4191.3|4141.3|0
1583969400000|2020-03-11 23:30:00|4196.9|4146.9|4202.2|4152.2|4203.7|4153.7|4196.9|4146.9|0
1583969700000|2020-03-11 23:35:00|4201.8|4151.8|4191.3|4141.3|4202.2|4152.2|4188.1|4138.1|0
1583970000000|2020-03-11 23:40:00|4190.9|4140.9|4192.2|4142.2|4194.2|4144.2|4184|4134|0
1583970300000|2020-03-11 23:45:00|4192|4142|4176.8|4126.8|4199.7|4149.7|4174.4|4124.4|0
1583970600000|2020-03-11 23:50:00|4176.9|4126.9|4170.1|4120.1|4180.5|4130.5|4161.3|4111.3|0
1583970900000|2020-03-11 23:55:00|4169.2|4119.2|4170.7|4120.7|4186.1|4136.1|4168.3|4118.3|0
1583971200000|2020-03-12 00:00:00|4170.6|4120.6|4180.4|4130.4|4188.1|4138.1|4170.6|4120.6|0
1583971500000|2020-03-12 00:05:00|4180.7|4130.7|4178.6|4128.6|4184.5|4134.5|4173.9|4123.9|0
1583971800000|2020-03-12 00:10:00|4178.5|4128.5|4171|4121|4178.5|4128.5|4162.3|4112.3|0
1583972100000|2020-03-12 00:15:00|4170.8|4120.8|4160.3|4110.3|4177.6|4127.6|4160.3|4110.3|0
1583972400000|2020-03-12 00:20:00|4161.7|4111.7|4153.1|4103.1|4165.8|4115.8|4149.1|4099.1|0
1583972700000|2020-03-12 00:25:00|4152.6|4102.6|4152.9|4102.9|4154.9|4104.9|4150.3|4100.3|0
1583973000000|2020-03-12 00:30:00|4153.2|4103.2|4148|4098|4154.4|4104.4|4147.3|4097.3|0
1583973300000|2020-03-12 00:35:00|4147.3|4097.3|4148.6|4098.6|4161.2|4111.2|4147.3|4097.3|0
1583973600000|2020-03-12 00:40:00|4148.4|4098.4|4160.3|4110.3|4161.7|4111.7|4148|4098|0
1583973900000|2020-03-12 00:45:00|4159.8|4109.8|4156.9|4106.9|4159.8|4109.8|4149|4099|0
1583974200000|2020-03-12 00:50:00|4157.1|4107.1|4173.2|4123.2|4174.7|4124.7|4152|4102|0
1583974500000|2020-03-12 00:55:00|4173.1|4123.1|4166.9|4116.9|4175.2|4125.2|4163.2|4113.2|0
1583974800000|2020-03-12 01:00:00|4167.1|4117.1|4143|4093|4174.6|4124.6|4141.7|4091.7|0
1583975100000|2020-03-12 01:05:00|4142.3|4092.3|4134.7|4084.7|4145.3|4095.3|4132.6|4082.6|0
1583975400000|2020-03-12 01:10:00|4134.5|4084.5|4112.4|4062.4|4136.4|4086.4|4107.4|4057.4|0
1583975700000|2020-03-12 01:15:00|4112.3|4062.3|4102.2|4052.2|4112.3|4062.3|4082.9|4032.9|0
1583976000000|2020-03-12 01:20:00|4102.4|4052.4|4069.1|4019.1|4103.6|4053.6|4067.6|4017.6|0
1583976300000|2020-03-12 01:25:00|4069.6|4019.6|4042.8|3992.8|4076.1|4026.1|4041.3|3991.3|0
1583976600000|2020-03-12 01:30:00|4041.5|3991.5|4028.9|3978.9|4045.2|3995.2|4018.9|3968.9|0
1583976900000|2020-03-12 01:35:00|4029.1|3979.1|4014.2|3964.2|4032.1|3982.1|4008.3|3958.3|0
1583977200000|2020-03-12 01:40:00|4014.1|3964.1|4000|3950|4017|3967|3996.7|3946.7|0
1583977500000|2020-03-12 01:45:00|4000.1|3950.1|3998.5|3948.5|4004.2|3954.2|3992.5|3942.5|0
1583977800000|2020-03-12 01:50:00|3998.7|3948.7|3997.3|3947.3|4012.1|3962.1|3994.5|3944.5|0
1583978100000|2020-03-12 01:55:00|3997.2|3947.2|3982.3|3932.3|3998.6|3948.6|3979.8|3929.8|0
1583978400000|2020-03-12 02:00:00|3982.6|3932.6|3941.1|3891.1|3983.7|3933.7|3938.9|3888.9|0
1583978700000|2020-03-12 02:05:00|3940.8|3890.8|3918.7|3868.7|3941.1|3891.1|3905.5|3855.5|0
1583979000000|2020-03-12 02:10:00|3918.2|3868.2|3947.9|3897.9|3954.8|3904.8|3918.2|3868.2|0
1583979300000|2020-03-12 02:15:00|3947.7|3897.7|3955.3|3905.3|3962.4|3912.4|3938.6|3888.6|0
1583979600000|2020-03-12 02:20:00|3955.2|3905.2|3934.6|3884.6|3962|3912|3927.6|3877.6|0
1583979900000|2020-03-12 02:25:00|3934.4|3884.4|3952.4|3902.4|3965.2|3915.2|3934|3884|0
1583980200000|2020-03-12 02:30:00|3952.2|3902.2|3980.1|3930.1|3989.8|3939.8|3951.5|3901.5|0
1583980500000|2020-03-12 02:35:00|3980.2|3930.2|3991.5|3941.5|4000.6|3950.6|3979.8|3929.8|0
1583980800000|2020-03-12 02:40:00|3991.6|3941.6|3998.5|3948.5|4000.9|3950.9|3985.8|3935.8|0
1583981100000|2020-03-12 02:45:00|3998.3|3948.3|3989|3939|4002.5|3952.5|3988.2|3938.2|0
1583981400000|2020-03-12 02:50:00|3989.3|3939.3|3986.5|3936.5|3990.6|3940.6|3982.3|3932.3|0
1583981700000|2020-03-12 02:55:00|3985.8|3935.8|3983.9|3933.9|3996.3|3946.3|3983.7|3933.7|0
1583982000000|2020-03-12 03:00:00|3984.3|3934.3|3998.8|3948.8|3998.8|3948.8|3983.7|3933.7|0
1583982300000|2020-03-12 03:05:00|3998.9|3948.9|3999.4|3949.4|4000.1|3950.1|3992|3942|0
1583982600000|2020-03-12 03:10:00|3999.2|3949.2|3994.6|3944.6|4013.6|3963.6|3994.6|3944.6|0
1583982900000|2020-03-12 03:15:00|3994.5|3944.5|3974.8|3924.8|3994.6|3944.6|3974.8|3924.8|0
1583983200000|2020-03-12 03:20:00|3974.7|3924.7|3977.1|3927.1|3983.7|3933.7|3974.6|3924.6|0
1583983500000|2020-03-12 03:25:00|3976.4|3926.4|3979.1|3929.1|3980.4|3930.4|3976.2|3926.2|0
1583983800000|2020-03-12 03:30:00|3979|3929|3955.6|3905.6|3979.8|3929.8|3955.6|3905.6|0
1583984100000|2020-03-12 03:35:00|3954.8|3904.8|3962.4|3912.4|3964.6|3914.6|3953.4|3903.4|0
1583984400000|2020-03-12 03:40:00|3962.6|3912.6|3962.8|3912.8|3963.7|3913.7|3954.8|3904.8|0
1583984700000|2020-03-12 03:45:00|3962.9|3912.9|3968.9|3918.9|3977.2|3927.2|3960.1|3910.1|0
1583985000000|2020-03-12 03:50:00|3968.4|3918.4|3970.1|3920.1|3973|3923|3962.1|3912.1|0
1583985300000|2020-03-12 03:55:00|3970|3920|3956.4|3906.4|3971.3|3921.3|3955.7|3905.7|0
1583985600000|2020-03-12 04:00:00|3956|3906|3970.3|3920.3|3970.3|3920.3|3955.1|3905.1|0
1583985900000|2020-03-12 04:05:00|3970.2|3920.2|3996|3946|3996|3946|3968.9|3918.9|0
1583986200000|2020-03-12 04:10:00|3995.8|3945.8|4007.5|3957.5|4016|3966|3993.3|3943.3|0
1583986500000|2020-03-12 04:15:00|4007.7|3957.7|4002.5|3952.5|4009.6|3959.6|3997|3947|0
1583986800000|2020-03-12 04:20:00|4002|3952|4015|3965|4024.6|3974.6|4001.1|3951.1|0
1583987100000|2020-03-12 04:25:00|4015.5|3965.5|4020.2|3970.2|4027.3|3977.3|4015.5|3965.5|0
1583987400000|2020-03-12 04:30:00|4019.7|3969.7|4025.8|3975.8|4027.1|3977.1|4015.3|3965.3|0
1583987700000|2020-03-12 04:35:00|4025.9|3975.9|4046.2|3996.2|4062.2|4012.2|4025.9|3975.9|0
1583988000000|2020-03-12 04:40:00|4045.9|3995.9|4056.7|4006.7|4058|4008|4045.5|3995.5|0
1583988300000|2020-03-12 04:45:00|4056.6|4006.6|4046.7|3996.7|4058.1|4008.1|4043.4|3993.4|0
1583988600000|2020-03-12 04:50:00|4046.9|3996.9|4043.2|3993.2|4051.5|4001.5|4030.6|3980.6|0
1583988900000|2020-03-12 04:55:00|4043.3|3993.3|4040.7|3990.7|4043.3|3993.3|4030.7|3980.7|0
1583989200000|2020-03-12 05:00:00|4041.4|3991.4|4042.5|3992.5|4052.3|4002.3|4035.7|3985.7|0
1583989500000|2020-03-12 05:05:00|4042.6|3992.6|4040.9|3990.9|4046.4|3996.4|4036.2|3986.2|0
1583989800000|2020-03-12 05:10:00|4041|3991|4044.7|3994.7|4048|3998|4039.5|3989.5|0
1583990100000|2020-03-12 05:15:00|4045.3|3995.3|4027.2|3977.2|4046.7|3996.7|4027.1|3977.1|0
1583990400000|2020-03-12 05:20:00|4027.3|3977.3|4021.8|3971.8|4028.7|3978.7|4014.9|3964.9|0
1583990700000|2020-03-12 05:25:00|4021.7|3971.7|4008.9|3958.9|4031.2|3981.2|4008.2|3958.2|0
1583991000000|2020-03-12 05:30:00|4009.1|3959.1|4021.7|3971.7|4023.2|3973.2|4009.1|3959.1|0
1583991300000|2020-03-12 05:35:00|4021.6|3971.6|4031.3|3981.3|4036.9|3986.9|4020.3|3970.3|0
1583991600000|2020-03-12 05:40:00|4031.2|3981.2|4024.3|3974.3|4031.5|3981.5|4022.8|3972.8|0
1583991900000|2020-03-12 05:45:00|4024.4|3974.4|4017.6|3967.6|4027.3|3977.3|4015.6|3965.6|0
1583992200000|2020-03-12 05:50:00|4017.9|3967.9|4022.3|3972.3|4025.2|3975.2|4014.9|3964.9|0
1583992500000|2020-03-12 05:55:00|4022.7|3972.7|4025.9|3975.9|4025.9|3975.9|4019.2|3969.2|0
1583992800000|2020-03-12 06:00:00|4026.4|3976.4|4024.2|3974.2|4031.4|3981.4|4024.1|3974.1|0
1583993100000|2020-03-12 06:05:00|4024.1|3974.1|4015|3965|4026.8|3976.8|4014.9|3964.9|0
1583993400000|2020-03-12 06:10:00|4015.1|3965.1|4017|3967|4027|3977|4015.1|3965.1|0
1583993700000|2020-03-12 06:15:00|4017.6|3967.6|4021.7|3971.7|4024.4|3974.4|4017.6|3967.6|0
1583994000000|2020-03-12 06:20:00|4021.2|3971.2|4018|3968|4022|3972|4017.7|3967.7|0
1583994300000|2020-03-12 06:25:00|4017.9|3967.9|4003.1|3953.1|4017.9|3967.9|3994.9|3944.9|0
1583994600000|2020-03-12 06:30:00|4003|3953|4017.8|3967.8|4020.4|3970.4|4001.7|3951.7|0
1583994900000|2020-03-12 06:35:00|4017.9|3967.9|4010.2|3960.2|4017.9|3967.9|4002.9|3952.9|0
1583995200000|2020-03-12 06:40:00|4010.7|3960.7|3992.6|3942.6|4012.8|3962.8|3992.1|3942.1|0
1583995500000|2020-03-12 06:45:00|3992.2|3942.2|4007.1|3957.1|4017.3|3967.3|3992.2|3942.2|0
1583995800000|2020-03-12 06:50:00|4008.5|3958.5|3999.3|3949.3|4015.3|3965.3|3999.3|3949.3|0
1583996100000|2020-03-12 06:55:00|3999.4|3949.4|3980.7|3930.7|4002.2|3952.2|3980.5|3930.5|0
1583996400000|2020-03-12 07:00:00|3980.8|3930.8|3990.5|3940.5|4005.2|3955.2|3980.6|3930.6|0
1583996700000|2020-03-12 07:05:00|3991|3941|4003.1|3953.1|4003.8|3953.8|3984.4|3934.4|0
1583997000000|2020-03-12 07:10:00|4003|3953|4004.5|3954.5|4017.8|3967.8|3993|3943|0
1583997300000|2020-03-12 07:15:00|4004.1|3954.1|4007.3|3957.3|4007.3|3957.3|3992.4|3942.4|0
1583997600000|2020-03-12 07:20:00|4006.9|3956.9|3990.6|3940.6|4015.5|3965.5|3989.4|3939.4|0
1583997900000|2020-03-12 07:25:00|3991.1|3941.1|3977.2|3927.2|3993.2|3943.2|3975.9|3925.9|0
1583998200000|2020-03-12 07:30:00|3976.7|3926.7|3961.9|3911.9|3982.7|3932.7|3961.9|3911.9|0
1583998500000|2020-03-12 07:35:00|3961.4|3911.4|3959.5|3909.5|3974.8|3924.8|3955.3|3905.3|0
1583998800000|2020-03-12 07:40:00|3959.9|3909.9|3958.2|3908.2|3962.4|3912.4|3947.4|3897.4|0
1583999100000|2020-03-12 07:45:00|3958.1|3908.1|3963.9|3913.9|3968|3918|3954.1|3904.1|0
1583999400000|2020-03-12 07:50:00|3964|3914|3957|3907|3973.4|3923.4|3950.1|3900.1|0
1583999700000|2020-03-12 07:55:00|3957.1|3907.1|4006|3956|4006|3956|3957.1|3907.1|0
1584000000000|2020-03-12 08:00:00|4006.4|3956.4|4011.5|3961.5|4015.8|3965.8|3985.5|3935.5|0
1584000300000|2020-03-12 08:05:00|4011.6|3961.6|4063.8|4043.8|4072|4052|4003.5|3953.5|0
1584000600000|2020-03-12 08:10:00|4064|4044|4065|4045|4074.8|4054.8|4059|4039|0
1584000900000|2020-03-12 08:15:00|4064.6|4044.6|4056.2|4036.2|4065|4045|4046.1|4026.1|0
1584001200000|2020-03-12 08:20:00|4056.1|4036.1|4036.2|4016.2|4056.4|4036.4|4033.2|4013.2|0
1584001500000|2020-03-12 08:25:00|4036|4016|3997.8|3977.8|4036.5|4016.5|3996.9|3976.9|0
1584001800000|2020-03-12 08:30:00|3997.3|3977.3|3991|3971|4004.5|3984.5|3990.8|3970.8|0
1584002100000|2020-03-12 08:35:00|3990.9|3970.9|3964|3944|3990.9|3970.9|3962.9|3942.9|0
1584002400000|2020-03-12 08:40:00|3964.2|3944.2|3967|3947|3979.4|3959.4|3964|3944|0
1584002700000|2020-03-12 08:45:00|3966.8|3946.8|3965.4|3945.4|3966.8|3946.8|3953.8|3933.8|0
1584003000000|2020-03-12 08:50:00|3965.5|3945.5|3982.7|3962.7|3984|3964|3960.3|3940.3|0
1584003300000|2020-03-12 08:55:00|3982.9|3962.9|4001.8|3981.8|4005.8|3985.8|3982.9|3962.9|0
1584003600000|2020-03-12 09:00:00|4001.9|3981.9|3991.2|3971.2|4001.9|3981.9|3991.2|3971.2|0
1584003900000|2020-03-12 09:05:00|3991.1|3971.1|3986.8|3966.8|3995.8|3975.8|3986.6|3966.6|0
1584004200000|2020-03-12 09:10:00|3986.7|3966.7|3986.6|3966.6|3991.7|3971.7|3981.6|3961.6|0
1584004500000|2020-03-12 09:15:00|3986.2|3966.2|3989.2|3969.2|3991|3971|3979.4|3959.4|0
1584004800000|2020-03-12 09:20:00|3989.1|3969.1|4005.6|3985.6|4005.6|3985.6|3987.8|3967.8|0
1584005100000|2020-03-12 09:25:00|4005.3|3985.3|3997.7|3977.7|4008.5|3988.5|3995.4|3975.4|0
1584005400000|2020-03-12 09:30:00|3997.1|3977.1|4001.7|3981.7|4002.3|3982.3|3994.1|3974.1|0
1584005700000|2020-03-12 09:35:00|4001.4|3981.4|3992.1|3972.1|4001.4|3981.4|3989.5|3969.5|0
1584006000000|2020-03-12 09:40:00|3992.4|3972.4|4005.7|3985.7|4006.9|3986.9|3992.4|3972.4|0
1584006300000|2020-03-12 09:45:00|4006.6|3986.6|4029.6|4009.6|4029.7|4009.7|4006.6|3986.6|0
1584006600000|2020-03-12 09:50:00|4029.8|4009.8|4034.5|4014.5|4036.2|4016.2|4029.5|4009.5|0
1584006900000|2020-03-12 09:55:00|4034.9|4014.9|4039.9|4019.9|4046.7|4026.7|4033|4013|0
1584007200000|2020-03-12 10:00:00|4039.3|4019.3|4027.4|4007.4|4039.7|4019.7|4023|4003|0
1584007500000|2020-03-12 10:05:00|4027.3|4007.3|4032.7|4012.7|4034.9|4014.9|4027.3|4007.3|0
1584007800000|2020-03-12 10:10:00|4032.8|4012.8|4024.1|4004.1|4037.8|4017.8|4024|4004|0
1584008100000|2020-03-12 10:15:00|4024|4004|4017.1|3997.1|4024.6|4004.6|4016.2|3996.2|0
1584008400000|2020-03-12 10:20:00|4017.3|3997.3|4016.3|3996.3|4019.4|3999.4|4011.8|3991.8|0
1584008700000|2020-03-12 10:25:00|4016.1|3996.1|4024.6|4004.6|4026.9|4006.9|4009.9|3989.9|0
1584009000000|2020-03-12 10:30:00|4024.7|4004.7|4025.6|4005.6|4028.5|4008.5|4019.2|3999.2|0
1584009300000|2020-03-12 10:35:00|4025.5|4005.5|4024.2|4004.2|4027.8|4007.8|4015.3|3995.3|0
1584009600000|2020-03-12 10:40:00|4024.3|4004.3|4017.8|3997.8|4024.3|4004.3|4010|3990|0
1584009900000|2020-03-12 10:45:00|4017.5|3997.5|4016.6|3996.6|4024.5|4004.5|4014.1|3994.1|0
1584010200000|2020-03-12 10:50:00|4017.2|3997.2|4028.7|4008.7|4029|4009|4016.5|3996.5|0
1584010500000|2020-03-12 10:55:00|4028.2|4008.2|4042.9|4022.9|4043.4|4023.4|4028.2|4008.2|0
1584010800000|2020-03-12 11:00:00|4043|4023|4035.4|4015.4|4043.6|4023.6|4033.2|4013.2|0
1584011100000|2020-03-12 11:05:00|4035.2|4015.2|4025.9|4005.9|4035.9|4015.9|4025.9|4005.9|0
1584011400000|2020-03-12 11:10:00|4025.7|4005.7|4015.4|3995.4|4025.7|4005.7|4015.3|3995.3|0
1584011700000|2020-03-12 11:15:00|4015.1|3995.1|4021.5|4001.5|4024.6|4004.6|4014.2|3994.2|0
1584012000000|2020-03-12 11:20:00|4021.4|4001.4|4025.2|4005.2|4028.3|4008.3|4016.9|3996.9|0
1584012300000|2020-03-12 11:25:00|4025.8|4005.8|4011.6|3991.6|4026.2|4006.2|4011.3|3991.3|0
1584012600000|2020-03-12 11:30:00|4012.8|3992.8|4009.6|3989.6|4013.8|3993.8|4006.8|3986.8|0
1584012900000|2020-03-12 11:35:00|4009.7|3989.7|4014.5|3994.5|4018|3998|4007.4|3987.4|0
1584013200000|2020-03-12 11:40:00|4014.6|3994.6|4010.7|3990.7|4016.7|3996.7|4009.3|3989.3|0
1584013500000|2020-03-12 11:45:00|4010.6|3990.6|4007.2|3987.2|4012.1|3992.1|4005.6|3985.6|0
1584013800000|2020-03-12 11:50:00|4006.7|3986.7|4005.9|3985.9|4006.7|3986.7|3998.4|3978.4|0
1584014100000|2020-03-12 11:55:00|4006.1|3986.1|3998.5|3978.5|4006.3|3986.3|3998.5|3978.5|0
1584014400000|2020-03-12 12:00:00|3996|3976|3995.2|3975.2|3998.9|3978.9|3993.6|3973.6|0
1584014700000|2020-03-12 12:05:00|3995.5|3975.5|3996.7|3976.7|3998|3978|3989.3|3969.3|0
1584015000000|2020-03-12 12:10:00|3996.8|3976.8|4001.8|3981.8|4002.5|3982.5|3996|3976|0
1584015300000|2020-03-12 12:15:00|4001.9|3981.9|4002.6|3982.6|4008.6|3988.6|4000.9|3980.9|0
1584015600000|2020-03-12 12:20:00|4002.2|3982.2|3999.9|3979.9|4004.7|3984.7|3996.7|3976.7|0
1584015900000|2020-03-12 12:25:00|3999.8|3979.8|4001.2|3981.2|4020.7|4000.7|3996|3976|0
1584016200000|2020-03-12 12:30:00|4001.4|3981.4|3987.1|3967.1|4002.7|3982.7|3986.6|3966.6|0
1584016500000|2020-03-12 12:35:00|3988.8|3968.8|3997.2|3977.2|3997.6|3977.6|3988|3968|0
1584016800000|2020-03-12 12:40:00|3996.9|3976.9|3999.8|3979.8|4012.4|3992.4|3994.9|3974.9|0
1584017100000|2020-03-12 12:45:00|4000|3980|3982.6|3912.6|4005.2|3985.2|3972.3|3912.6|0
1584017400000|2020-03-12 12:50:00|3982.7|3912.7|3969|3899|3983.8|3913.8|3951.6|3881.6|0
1584017700000|2020-03-12 12:55:00|3969.4|3899.4|3975.8|3905.8|3983|3913|3968.5|3898.5|0
1584018000000|2020-03-12 13:00:00|3975.7|3905.7|3975.2|3905.2|3981.7|3911.7|3961.8|3891.8|0
1584018300000|2020-03-12 13:05:00|3975.4|3905.4|3972.8|3902.8|3980.7|3910.7|3963|3893|0
1584018600000|2020-03-12 13:10:00|3972.9|3902.9|3968.9|3898.9|3975.8|3905.8|3966.7|3896.7|0
1584018900000|2020-03-12 13:15:00|3968.6|3898.6|3965.4|3895.4|3974.5|3904.5|3964|3894|0
1584019200000|2020-03-12 13:20:00|3964.9|3894.9|3949.9|3879.9|3965|3895|3949.8|3879.8|0
1584019500000|2020-03-12 13:25:00|3949.6|3879.6|3952.3|3882.3|3959.4|3889.4|3940.1|3870.1|0
1584019800000|2020-03-12 13:30:00|3950.2|3880.2|3940.1|3870.1|3950.2|3880.2|3940.1|3870.1|0
1584020100000|2020-03-12 13:35:00|3939.9|3869.9|3908.9|3838.9|3940.8|3870.8|3897.6|3827.6|0
1584020400000|2020-03-12 13:40:00|3908.8|3838.8|3892.2|3822.2|3909.9|3839.9|3872.7|3802.7|0
1584020700000|2020-03-12 13:45:00|3892|3822|3915.8|3845.8|3916.2|3846.2|3885.2|3815.2|0
1584021000000|2020-03-12 13:50:00|3915.6|3845.6|3906.6|3836.6|3928.4|3858.4|3892.2|3822.2|0
1584021300000|2020-03-12 13:55:00|3906.2|3836.2|3933.8|3863.8|3936.5|3866.5|3905.7|3835.7|0
1584021600000|2020-03-12 14:00:00|3934.6|3864.6|3898.8|3828.8|3935.1|3865.1|3898.8|3828.8|0
1584021900000|2020-03-12 14:05:00|3899|3829|3908.9|3838.9|3908.9|3838.9|3892.3|3822.3|0
1584022200000|2020-03-12 14:10:00|3909.3|3839.3|3910.1|3840.1|3928.7|3858.7|3905.4|3835.4|0
1584022500000|2020-03-12 14:15:00|3910.2|3840.2|3913.7|3843.7|3920.5|3850.5|3908.1|3838.1|0
1584022800000|2020-03-12 14:20:00|3915.9|3845.9|3907.7|3837.7|3919.8|3849.8|3901.8|3831.8|0
1584023100000|2020-03-12 14:25:00|3907.2|3837.2|3901.6|3831.6|3925.9|3855.9|3899.4|3829.4|0
1584023400000|2020-03-12 14:30:00|3901.5|3831.5|3909.6|3839.6|3919.1|3849.1|3891.9|3821.9|0
1584023700000|2020-03-12 14:35:00|3909.4|3839.4|3911.8|3841.8|3923.4|3853.4|3905.5|3835.5|0
1584024000000|2020-03-12 14:40:00|3911.7|3841.7|3928.8|3858.8|3935.8|3865.8|3911.7|3841.7|0
1584024300000|2020-03-12 14:45:00|3928.7|3858.7|3926.1|3856.1|3932.8|3862.8|3923.9|3853.9|0
1584024600000|2020-03-12 14:50:00|3925.9|3855.9|3939|3869|3941.8|3871.8|3919.2|3849.2|0
1584024900000|2020-03-12 14:55:00|3938.1|3868.1|3943.7|3873.7|3946|3876|3938.1|3868.1|0
1584025200000|2020-03-12 15:00:00|3942.9|3872.9|3929.1|3859.1|3942.9|3872.9|3915.7|3845.7|0
1584025500000|2020-03-12 15:05:00|3928.9|3858.9|3924.2|3854.2|3929.8|3859.8|3921.1|3851.1|0
1584025800000|2020-03-12 15:10:00|3923.9|3853.9|3917.2|3847.2|3923.9|3853.9|3917.2|3847.2|0
1584026100000|2020-03-12 15:15:00|3916.7|3846.7|3911.1|3841.1|3921|3851|3911.1|3841.1|0
1584026400000|2020-03-12 15:20:00|3911.5|3841.5|3935.4|3865.4|3936.1|3866.1|3910.2|3840.2|0
1584026700000|2020-03-12 15:25:00|3935.3|3865.3|3917.7|3847.7|3938.7|3868.7|3917.3|3847.3|0
1584027000000|2020-03-12 15:30:00|3917.6|3847.6|3909.3|3839.3|3918.8|3848.8|3907.9|3837.9|0
1584027300000|2020-03-12 15:35:00|3910|3840|3896.5|3826.5|3914.2|3844.2|3895.8|3825.8|0
1584027600000|2020-03-12 15:40:00|3896.4|3826.4|3878.3|3808.3|3896.7|3826.7|3875.3|3805.3|0
1584027900000|2020-03-12 15:45:00|3878.5|3808.5|3843.2|3773.2|3878.7|3808.7|3843|3773|0
1584028200000|2020-03-12 15:50:00|3843.6|3773.6|3869.8|3799.8|3869.8|3799.8|3821|3751|0
1584028500000|2020-03-12 15:55:00|3870.5|3800.5|3825.6|3755.6|3880.1|3810.1|3825.2|3755.2|0
1584028800000|2020-03-12 16:00:00|3825.7|3755.7|3828.3|3758.3|3838.2|3768.2|3817.6|3747.6|0
1584029100000|2020-03-12 16:05:00|3828.2|3758.2|3827.3|3757.3|3839|3769|3824.5|3754.5|0
1584029400000|2020-03-12 16:10:00|3827.1|3757.1|3828.3|3758.3|3832.5|3762.5|3821.2|3751.2|0
1584029700000|2020-03-12 16:15:00|3829.5|3759.5|3835.2|3765.2|3841.7|3771.7|3826.6|3756.6|0
1584030000000|2020-03-12 16:20:00|3834.8|3764.8|3858|3788|3858|3788|3832.8|3762.8|0
1584030300000|2020-03-12 16:25:00|3857.8|3787.8|3873.2|3803.2|3881.7|3811.7|3857.1|3787.1|0
1584030600000|2020-03-12 16:30:00|3878.9|3778.9|3850.7|3750.7|3881.5|3781.5|3844.8|3744.8|0
1584030900000|2020-03-12 16:35:00|3853.3|3753.3|3852.2|3752.2|3865|3765|3809.9|3709.9|0
1584031200000|2020-03-12 16:40:00|3852.4|3752.4|3837.6|3737.6|3853.6|3753.6|3835.9|3735.9|0
1584031500000|2020-03-12 16:45:00|3837.7|3737.7|3814.5|3714.5|3848.1|3748.1|3813.1|3713.1|0
1584031800000|2020-03-12 16:50:00|3814|3714|3870.7|3770.7|3889.4|3789.4|3813.6|3713.6|0
1584032100000|2020-03-12 16:55:00|3870.6|3770.6|3927.2|3827.2|3937|3837|3862.1|3762.1|0
1584032400000|2020-03-12 17:00:00|3927.4|3827.4|3988.2|3888.2|3995.4|3895.4|3909|3809|0
1584032700000|2020-03-12 17:05:00|3989.1|3889.1|3995.3|3895.3|4013.2|3913.2|3972.8|3872.8|0
1584033000000|2020-03-12 17:10:00|3994.8|3894.8|3923.8|3823.8|3994.9|3894.9|3910.8|3810.8|0
1584033300000|2020-03-12 17:15:00|3924.7|3824.7|3935.3|3835.3|3936.4|3836.4|3916.9|3816.9|0
1584033600000|2020-03-12 17:20:00|3935.2|3835.2|3936|3836|3948.2|3848.2|3926.4|3826.4|0
1584033900000|2020-03-12 17:25:00|3936.5|3836.5|3926.6|3826.6|3937.4|3837.4|3917|3817|0
1584034200000|2020-03-12 17:30:00|3925.6|3825.6|3907.7|3807.7|3929.9|3829.9|3904.8|3804.8|0
1584034500000|2020-03-12 17:35:00|3907.6|3807.6|3845.8|3745.8|3910|3810|3845.8|3745.8|0
1584034800000|2020-03-12 17:40:00|3845.3|3745.3|3857.3|3757.3|3871.3|3771.3|3845.3|3745.3|0
1584035100000|2020-03-12 17:45:00|3857.2|3757.2|3895.1|3795.1|3896.1|3796.1|3849.8|3749.8|0
1584035400000|2020-03-12 17:50:00|3894.6|3794.6|3883.9|3783.9|3909.9|3809.9|3879.4|3779.4|0
1584035700000|2020-03-12 17:55:00|3884.3|3784.3|3922.4|3822.4|3923.8|3823.8|3884.3|3784.3|0
1584036000000|2020-03-12 18:00:00|3922.3|3822.3|3907.8|3807.8|3932.6|3832.6|3893.8|3793.8|0
1584036300000|2020-03-12 18:05:00|3908.3|3808.3|3901.9|3801.9|3912.6|3812.6|3894.5|3794.5|0
1584036600000|2020-03-12 18:10:00|3902|3802|3886.7|3786.7|3906.4|3806.4|3882.1|3782.1|0
1584036900000|2020-03-12 18:15:00|3886.8|3786.8|3865.8|3765.8|3887.3|3787.3|3864.3|3764.3|0
1584037200000|2020-03-12 18:20:00|3865.5|3765.5|3846.1|3746.1|3876.6|3776.6|3844.6|3744.6|0
1584037500000|2020-03-12 18:25:00|3846.6|3746.6|3867.2|3767.2|3879.6|3779.6|3846.4|3746.4|0
1584037800000|2020-03-12 18:30:00|3867.6|3767.6|3858.1|3758.1|3876.5|3776.5|3858.1|3758.1|0
1584038100000|2020-03-12 18:35:00|3858.2|3758.2|3856.4|3756.4|3862.5|3762.5|3852.1|3752.1|0
1584038400000|2020-03-12 18:40:00|3856.3|3756.3|3867.5|3767.5|3869.1|3769.1|3853.9|3753.9|0
1584038700000|2020-03-12 18:45:00|3867.7|3767.7|3890.5|3790.5|3891.8|3791.8|3856.3|3756.3|0
1584039000000|2020-03-12 18:50:00|3890.4|3790.4|3872.4|3772.4|3899.4|3799.4|3867.3|3767.3|0
1584039300000|2020-03-12 18:55:00|3872.8|3772.8|3857.4|3757.4|3885.1|3785.1|3857.3|3757.3|0
1584039600000|2020-03-12 19:00:00|3858.3|3758.3|3865.6|3765.6|3870.1|3770.1|3858.3|3758.3|0
1584039900000|2020-03-12 19:05:00|3865.5|3765.5|3873.3|3773.3|3883.7|3783.7|3849.3|3749.3|0
1584040200000|2020-03-12 19:10:00|3873.1|3773.1|3865.7|3765.7|3890.9|3790.9|3865.7|3765.7|0
1584040500000|2020-03-12 19:15:00|3866.4|3766.4|3851|3751|3866.4|3766.4|3845.8|3745.8|0
1584040800000|2020-03-12 19:20:00|3851.8|3751.8|3847.2|3747.2|3863.1|3763.1|3842.2|3742.2|0
1584041100000|2020-03-12 19:25:00|3847.1|3747.1|3838.4|3738.4|3857.3|3757.3|3837.2|3737.2|0
1584041400000|2020-03-12 19:30:00|3838|3738|3836.5|3736.5|3849.5|3749.5|3833.2|3733.2|0
1584041700000|2020-03-12 19:35:00|3836.3|3736.3|3827.1|3727.1|3846|3746|3825|3725|0
1584042000000|2020-03-12 19:40:00|3827.2|3727.2|3846.2|3746.2|3857.3|3757.3|3825.4|3725.4|0
1584042300000|2020-03-12 19:45:00|3846.3|3746.3|3851.1|3751.1|3857.6|3757.6|3838.7|3738.7|0
1584042600000|2020-03-12 19:50:00|3851.6|3751.6|3845.5|3745.5|3867.9|3767.9|3844.1|3744.1|0
1584042900000|2020-03-12 19:55:00|3845.4|3745.4|3815.8|3715.8|3847.6|3747.6|3815.1|3715.1|0
1584043200000|2020-03-12 20:00:00|3816|3716|3817.3|3717.3|3825.8|3725.8|3790.3|3690.3|0
1584043500000|2020-03-12 20:05:00|3817.2|3717.2|3799.4|3699.4|3824.3|3724.3|3797.2|3697.2|0
1584043800000|2020-03-12 20:10:00|3799.5|3699.5|3800.3|3700.3|3805.4|3705.4|3794.3|3694.3|0
1584044100000|2020-03-12 20:15:00|3800.8|3700.8|3794.9|3694.9|3805.7|3705.7|3792.2|3692.2|0
1584044400000|2020-03-12 20:20:00|3795.6|3695.6|3790.9|3690.9|3800.3|3700.3|3788.2|3688.2|0
1584044700000|2020-03-12 20:25:00|3790.4|3690.4|3793.6|3693.6|3794.9|3694.9|3786.8|3686.8|0
1584045000000|2020-03-12 20:30:00|3792.9|3692.9|3776.8|3676.8|3797.6|3697.6|3774.3|3674.3|0
1584045300000|2020-03-12 20:35:00|3776.3|3676.3|3764.7|3664.7|3776.9|3676.9|3763.5|3663.5|0
1584045600000|2020-03-12 20:40:00|3764.6|3664.6|3769.7|3669.7|3770.3|3670.3|3759.8|3659.8|0
1584045900000|2020-03-12 20:45:00|3769.8|3669.8|3776.7|3676.7|3779.4|3679.4|3769.7|3669.7|0
1584046200000|2020-03-12 20:50:00|3776.8|3676.8|3780.5|3680.5|3782.1|3682.1|3776.8|3676.8|0
1584046500000|2020-03-12 20:55:00|3780.6|3680.6|3781.4|3681.4|3782.3|3682.3|3776|3676|0
1584046800000|2020-03-12 21:00:00|3781.7|3681.7|3782.4|3682.4|3782.4|3682.4|3775.1|3675.1|0
1584047100000|2020-03-12 21:05:00|3782.9|3682.9|3779.7|3679.7|3787.7|3687.7|3779.7|3679.7|0
1584047400000|2020-03-12 21:10:00|3780.6|3680.6|3777.5|3677.5|3780.6|3680.6|3776.3|3676.3|0
1584047700000|2020-03-12 21:15:00|3778.8|3678.8|3762.4|3662.4|3778.8|3678.8|3762.4|3662.4|0
1584048000000|2020-03-12 21:20:00|3762.9|3662.9|3765.6|3665.6|3767.6|3667.6|3759.6|3659.6|0
1584048300000|2020-03-12 21:25:00|3765.4|3665.4|3753.4|3653.4|3765.4|3665.4|3753.4|3653.4|0
1584048600000|2020-03-12 21:30:00|3753.2|3653.2|3749.8|3649.8|3755.9|3655.9|3749.2|3649.2|0
1584048900000|2020-03-12 21:35:00|3749.3|3649.3|3740.4|3640.4|3749.3|3649.3|3735.1|3635.1|0
1584049200000|2020-03-12 21:40:00|3739.7|3639.7|3730.7|3630.7|3739.7|3639.7|3727.9|3627.9|0
1584049500000|2020-03-12 21:45:00|3732.9|3632.9|3731.7|3631.7|3742.4|3642.4|3726.9|3626.9|0
1584049800000|2020-03-12 21:50:00|3733|3633|3742.9|3642.9|3747.4|3647.4|3732.1|3632.1|0
1584050100000|2020-03-12 21:55:00|3744.2|3644.2|3755.4|3655.4|3756.8|3656.8|3744.2|3644.2|0
1584050400000|2020-03-12 22:00:00|3753.1|3653.1|3792.3|3692.3|3819.9|3719.9|3744.8|3644.8|0
1584050700000|2020-03-12 22:05:00|3792.1|3692.1|3772.2|3672.2|3794.5|3694.5|3768.6|3668.6|0
1584051000000|2020-03-12 22:10:00|3771.8|3671.8|3775.9|3675.9|3781.9|3681.9|3770|3670|0
1584051300000|2020-03-12 22:15:00|3776|3676|3748.7|3648.7|3777.7|3677.7|3748.7|3648.7|0
1584051600000|2020-03-12 22:20:00|3748.6|3648.6|3745.2|3645.2|3750|3650|3725.9|3625.9|0
1584051900000|2020-03-12 22:25:00|3744.9|3644.9|3772.1|3672.1|3799.2|3699.2|3744|3644|0
1584052200000|2020-03-12 22:30:00|3772|3672|3792.4|3692.4|3793.2|3693.2|3770.5|3670.5|0
1584052500000|2020-03-12 22:35:00|3792.6|3692.6|3816.6|3716.6|3837.1|3737.1|3791.6|3691.6|0
1584052800000|2020-03-12 22:40:00|3816.7|3716.7|3792.3|3692.3|3817.1|3717.1|3786.4|3686.4|0
1584053100000|2020-03-12 22:45:00|3792.1|3692.1|3809.6|3709.6|3809.8|3709.8|3792.1|3692.1|0
1584053400000|2020-03-12 22:50:00|3809.7|3709.7|3825.1|3725.1|3825.1|3725.1|3801.1|3701.1|0
1584053700000|2020-03-12 22:55:00|3827.3|3727.3|3804|3704|3844.5|3744.5|3803.1|3703.1|0
1584054000000|2020-03-12 23:00:00|3804.4|3704.4|3785.7|3685.7|3824.7|3724.7|3774.5|3674.5|0
1584054300000|2020-03-12 23:05:00|3788|3688|3779.2|3679.2|3789.1|3689.1|3776|3676|0
1584054600000|2020-03-12 23:10:00|3779.3|3679.3|3788|3688|3788|3688|3775|3675|0
1584054900000|2020-03-12 23:15:00|3788.2|3688.2|3785.7|3685.7|3797.2|3697.2|3782.5|3682.5|0
1584055200000|2020-03-12 23:20:00|3785.9|3685.9|3776.4|3676.4|3794.7|3694.7|3774.5|3674.5|0
1584055500000|2020-03-12 23:25:00|3776.6|3676.6|3791.9|3691.9|3792.1|3692.1|3776.4|3676.4|0
1584055800000|2020-03-12 23:30:00|3791.8|3691.8|3783.2|3683.2|3792.5|3692.5|3782.2|3682.2|0
1584056100000|2020-03-12 23:35:00|3783.4|3683.4|3780.3|3680.3|3785.6|3685.6|3778.6|3678.6|0
1584056400000|2020-03-12 23:40:00|3780.4|3680.4|3769.2|3669.2|3780.4|3680.4|3769.1|3669.1|0
1584056700000|2020-03-12 23:45:00|3769.1|3669.1|3753.3|3653.3|3769.1|3669.1|3746.7|3646.7|0
1584057000000|2020-03-12 23:50:00|3753.2|3653.2|3759.4|3659.4|3760|3660|3745.8|3645.8|0
1584057300000|2020-03-12 23:55:00|3757.8|3657.8|3764.8|3664.8|3767.7|3667.7|3757.8|3657.8|0
1584057600000|2020-03-13 00:00:00|3764.9|3664.9|3779.5|3679.5|3781.8|3681.8|3764.5|3664.5|0
1584057900000|2020-03-13 00:05:00|3779.2|3679.2|3783|3683|3806.6|3706.6|3776.5|3676.5|0
1584058200000|2020-03-13 00:10:00|3783.3|3683.3|3777.5|3677.5|3789.3|3689.3|3773.6|3673.6|0
1584058500000|2020-03-13 00:15:00|3777.7|3677.7|3801.2|3701.2|3814|3714|3777|3677|0
1584058800000|2020-03-13 00:20:00|3801.4|3701.4|3825.2|3725.2|3827.4|3727.4|3799.9|3699.9|0
1584059100000|2020-03-13 00:25:00|3822.6|3722.6|3822|3722|3825.4|3725.4|3811.8|3711.8|0
1584059400000|2020-03-13 00:30:00|3822.2|3722.2|3829|3729|3829.1|3729.1|3814.9|3714.9|0
1584059700000|2020-03-13 00:35:00|3829.1|3729.1|3819.6|3719.6|3831.9|3731.9|3816.2|3716.2|0
1584060000000|2020-03-13 00:40:00|3820.3|3720.3|3836.4|3736.4|3836.4|3736.4|3817.7|3717.7|0
1584060300000|2020-03-13 00:45:00|3836.5|3736.5|3843.7|3743.7|3848.8|3748.8|3834.4|3734.4|0
1584060600000|2020-03-13 00:50:00|3843.8|3743.8|3828.9|3728.9|3844.4|3744.4|3823.9|3723.9|0
1584060900000|2020-03-13 00:55:00|3828.8|3728.8|3826.2|3726.2|3838.3|3738.3|3821.8|3721.8|0
1584061200000|2020-03-13 01:00:00|3826.4|3726.4|3800|3700|3829.2|3729.2|3798.6|3698.6|0
1584061500000|2020-03-13 01:05:00|3800.7|3700.7|3792.5|3692.5|3805.3|3705.3|3791.8|3691.8|0
1584061800000|2020-03-13 01:10:00|3792.8|3692.8|3785.4|3685.4|3793.3|3693.3|3781.3|3681.3|0
1584062100000|2020-03-13 01:15:00|3784.1|3684.1|3763.5|3663.5|3791.1|3691.1|3762.7|3662.7|0
1584062400000|2020-03-13 01:20:00|3763.6|3663.6|3756.7|3656.7|3777.3|3677.3|3753.9|3653.9|0
1584062700000|2020-03-13 01:25:00|3757.4|3657.4|3752.1|3652.1|3759.6|3659.6|3752.1|3652.1|0
1584063000000|2020-03-13 01:30:00|3752.4|3652.4|3765.6|3665.6|3771.1|3671.1|3752.1|3652.1|0
1584063300000|2020-03-13 01:35:00|3765.5|3665.5|3753.1|3653.1|3769.2|3669.2|3748.9|3648.9|0
1584063600000|2020-03-13 01:40:00|3752.6|3652.6|3744.9|3644.9|3752.6|3652.6|3737.2|3637.2|0
1584063900000|2020-03-13 01:45:00|3745|3645|3767.8|3667.8|3769.8|3669.8|3739.2|3639.2|0
1584064200000|2020-03-13 01:50:00|3768|3668|3759.4|3659.4|3771.7|3671.7|3759.4|3659.4|0
1584064500000|2020-03-13 01:55:00|3759.6|3659.6|3741.5|3641.5|3760.1|3660.1|3739.7|3639.7|0
1584064800000|2020-03-13 02:00:00|3741.2|3641.2|3725|3625|3741.2|3641.2|3724|3624|0
1584065100000|2020-03-13 02:05:00|3725.2|3625.2|3726.6|3626.6|3729.3|3629.3|3717|3617|0
1584065400000|2020-03-13 02:10:00|3726.7|3626.7|3745.4|3645.4|3748|3648|3726.7|3626.7|0
1584065700000|2020-03-13 02:15:00|3745.7|3645.7|3753|3653|3753.7|3653.7|3736.6|3636.6|0
1584066000000|2020-03-13 02:20:00|3753.3|3653.3|3753.9|3653.9|3758.8|3658.8|3747|3647|0
1584066300000|2020-03-13 02:25:00|3754|3654|3761.3|3661.3|3761.3|3661.3|3749.8|3649.8|0
1584066600000|2020-03-13 02:30:00|3761|3661|3764.5|3664.5|3769.9|3669.9|3754.2|3654.2|0
1584066900000|2020-03-13 02:35:00|3764.4|3664.4|3758.2|3658.2|3767.3|3667.3|3754|3654|0
1584067200000|2020-03-13 02:40:00|3757.2|3657.2|3745.1|3645.1|3757.2|3657.2|3743.6|3643.6|0
1584067500000|2020-03-13 02:45:00|3745.2|3645.2|3752.3|3652.3|3755.1|3655.1|3745.2|3645.2|0
1584067800000|2020-03-13 02:50:00|3752.2|3652.2|3738.3|3638.3|3756.5|3656.5|3737.6|3637.6|0
1584068100000|2020-03-13 02:55:00|3738.1|3638.1|3740.1|3640.1|3749.3|3649.3|3734.2|3634.2|0
1584068400000|2020-03-13 03:00:00|3740|3640|3740.8|3640.8|3745.3|3645.3|3738.8|3638.8|0
1584068700000|2020-03-13 03:05:00|3740.5|3640.5|3733.4|3633.4|3744.8|3644.8|3729|3629|0
1584069000000|2020-03-13 03:10:00|3733.6|3633.6|3726.3|3626.3|3734.1|3634.1|3724.8|3624.8|0
1584069300000|2020-03-13 03:15:00|3726.8|3626.8|3726.1|3626.1|3733.4|3633.4|3725.4|3625.4|0
1584069600000|2020-03-13 03:20:00|3726.2|3626.2|3716|3616|3729.2|3629.2|3716|3616|0
1584069900000|2020-03-13 03:25:00|3716.1|3616.1|3711.2|3611.2|3716.3|3616.3|3704.8|3604.8|0
1584070200000|2020-03-13 03:30:00|3709.4|3609.4|3716.4|3616.4|3717.1|3617.1|3705|3605|0
1584070500000|2020-03-13 03:35:00|3716.3|3616.3|3721.4|3621.4|3724.8|3624.8|3714.8|3614.8|0
1584070800000|2020-03-13 03:40:00|3721.6|3621.6|3722|3622|3724.6|3624.6|3717.5|3617.5|0
1584071100000|2020-03-13 03:45:00|3722.1|3622.1|3719.7|3619.7|3730.6|3630.6|3719|3619|0
1584071400000|2020-03-13 03:50:00|3720.4|3620.4|3712.6|3612.6|3725.4|3625.4|3711.9|3611.9|0
1584071700000|2020-03-13 03:55:00|3712.9|3612.9|3712.1|3612.1|3723.1|3623.1|3711.1|3611.1|0
1584072000000|2020-03-13 04:00:00|3712|3612|3715.8|3615.8|3717.8|3617.8|3708.4|3608.4|0
1584072300000|2020-03-13 04:05:00|3715.5|3615.5|3722.3|3622.3|3725.2|3625.2|3713.7|3613.7|0
1584072600000|2020-03-13 04:10:00|3722.8|3622.8|3726|3626|3726.8|3626.8|3718.7|3618.7|0
1584072900000|2020-03-13 04:15:00|3726.7|3626.7|3745.9|3645.9|3746.6|3646.6|3723.7|3623.7|0
1584073200000|2020-03-13 04:20:00|3746.9|3646.9|3772.8|3672.8|3773.3|3673.3|3744.4|3644.4|0
1584073500000|2020-03-13 04:25:00|3772.6|3672.6|3762.8|3662.8|3779.9|3679.9|3753.5|3653.5|0
1584073800000|2020-03-13 04:30:00|3762.7|3662.7|3792|3692|3792.9|3692.9|3759|3659|0
1584074100000|2020-03-13 04:35:00|3791.3|3691.3|3804.2|3704.2|3817.2|3717.2|3785.4|3685.4|0
1584074400000|2020-03-13 04:40:00|3804.3|3704.3|3845.9|3745.9|3858.2|3758.2|3804.3|3704.3|0
1584074700000|2020-03-13 04:45:00|3845.4|3745.4|3810.5|3710.5|3847.8|3747.8|3796.9|3696.9|0
1584075000000|2020-03-13 04:50:00|3810.3|3710.3|3816.8|3716.8|3825|3725|3787.9|3687.9|0
1584075300000|2020-03-13 04:55:00|3817.1|3717.1|3862.1|3762.1|3862.7|3762.7|3816.2|3716.2|0
1584075600000|2020-03-13 05:00:00|3862|3762|3902.8|3802.8|3908|3808|3860.4|3760.4|0
1584075900000|2020-03-13 05:05:00|3903.3|3803.3|3867.7|3767.7|3911.2|3811.2|3856.8|3756.8|0
1584076200000|2020-03-13 05:10:00|3867.5|3767.5|3901.7|3801.7|3909.2|3809.2|3866.2|3766.2|0
1584076500000|2020-03-13 05:15:00|3900.8|3800.8|3952.5|3852.5|3952.6|3852.6|3883.7|3783.7|0
1584076800000|2020-03-13 05:20:00|3952.3|3852.3|3893.5|3793.5|3953.8|3853.8|3893.5|3793.5|0
1584077100000|2020-03-13 05:25:00|3893.8|3793.8|3914.8|3814.8|3927.2|3827.2|3889.2|3789.2|0
1584077400000|2020-03-13 05:30:00|3914.7|3814.7|3943.7|3843.7|3949.4|3849.4|3905.1|3805.1|0
1584077700000|2020-03-13 05:35:00|3944|3844|3944.3|3844.3|3947.6|3847.6|3936|3836|0
1584078000000|2020-03-13 05:40:00|3944.2|3844.2|3921.4|3821.4|3947|3847|3911.2|3811.2|0
1584078300000|2020-03-13 05:45:00|3921.8|3821.8|3893.3|3793.3|3925.7|3825.7|3865.2|3765.2|0
1584078600000|2020-03-13 05:50:00|3893.4|3793.4|3895.6|3795.6|3919.9|3819.9|3890.2|3790.2|0
1584078900000|2020-03-13 05:55:00|3896.1|3796.1|3882.6|3782.6|3900.5|3800.5|3872.5|3772.5|0
1584079200000|2020-03-13 06:00:00|3882.3|3782.3|3846.2|3746.2|3882.3|3782.3|3844.7|3744.7|0
1584079500000|2020-03-13 06:05:00|3845.7|3745.7|3855.2|3755.2|3869.1|3769.1|3838.4|3738.4|0
1584079800000|2020-03-13 06:10:00|3856.1|3756.1|3831.7|3731.7|3859.5|3759.5|3828.7|3728.7|0
1584080100000|2020-03-13 06:15:00|3831.6|3731.6|3820.9|3720.9|3844.9|3744.9|3817.6|3717.6|0
1584080400000|2020-03-13 06:20:00|3820.5|3720.5|3862.9|3762.9|3864|3764|3818|3718|0
1584080700000|2020-03-13 06:25:00|3863|3763|3868.5|3768.5|3874.6|3774.6|3856.1|3756.1|0
1584081000000|2020-03-13 06:30:00|3868.4|3768.4|3858.9|3758.9|3872.9|3772.9|3849.1|3749.1|0
1584081300000|2020-03-13 06:35:00|3858.8|3758.8|3868|3768|3876.9|3776.9|3858.8|3758.8|0
1584081600000|2020-03-13 06:40:00|3867.9|3767.9|3869.2|3769.2|3887.3|3787.3|3866.8|3766.8|0
1584081900000|2020-03-13 06:45:00|3869.3|3769.3|3865.3|3765.3|3872.3|3772.3|3863.5|3763.5|0
1584082200000|2020-03-13 06:50:00|3865.4|3765.4|3867.9|3767.9|3870.7|3770.7|3865.2|3765.2|0
1584082500000|2020-03-13 06:55:00|3867.5|3767.5|3869.7|3769.7|3871.5|3771.5|3856.2|3756.2|0
1584082800000|2020-03-13 07:00:00|3870.2|3770.2|3869.3|3769.3|3872.5|3772.5|3847.8|3747.8|0
1584083100000|2020-03-13 07:05:00|3869.2|3769.2|3862.5|3762.5|3872|3772|3853.3|3753.3|0
1584083400000|2020-03-13 07:10:00|3862.4|3762.4|3862.8|3762.8|3864.2|3764.2|3855|3755|0
1584083700000|2020-03-13 07:15:00|3863.3|3763.3|3907.3|3807.3|3908.8|3808.8|3863.3|3763.3|0
1584084000000|2020-03-13 07:20:00|3907.8|3807.8|3911.7|3811.7|3922.4|3822.4|3898|3798|0
1584084300000|2020-03-13 07:25:00|3911.5|3811.5|3938.3|3838.3|3941.3|3841.3|3911|3811|0
1584084600000|2020-03-13 07:30:00|3939.2|3839.2|3960|3860|3968.8|3868.8|3938.2|3838.2|0
1584084900000|2020-03-13 07:35:00|3959.5|3859.5|3984|3884|3986.9|3886.9|3956.1|3856.1|0
1584085200000|2020-03-13 07:40:00|3983.9|3883.9|3968.9|3868.9|3986.6|3886.6|3955.2|3855.2|0
1584085500000|2020-03-13 07:45:00|3969.4|3869.4|3993.1|3893.1|3995.8|3895.8|3963.7|3863.7|0
1584085800000|2020-03-13 07:50:00|3993.8|3893.8|3993.3|3893.3|4011.7|3911.7|3986.1|3886.1|0
1584086100000|2020-03-13 07:55:00|3993.8|3893.8|3978.2|3878.2|4007|3907|3972|3872|0
1584086400000|2020-03-13 08:00:00|3978.5|3878.5|4022.5|3922.5|4025.6|3925.6|3978.4|3878.4|0
1584086700000|2020-03-13 08:05:00|4021.6|3921.6|3928|3858|4021.6|3921.6|3928|3858|0
1584087000000|2020-03-13 08:10:00|3926.4|3856.4|3913.4|3843.4|3927.6|3857.6|3913.2|3843.2|0
1584087300000|2020-03-13 08:15:00|3913.6|3843.6|3881.4|3811.4|3913.6|3843.6|3881.4|3811.4|0
1584087600000|2020-03-13 08:20:00|3881.5|3811.5|3900.3|3830.3|3904.4|3834.4|3881.5|3811.5|0
1584087900000|2020-03-13 08:25:00|3899.8|3829.8|3897.1|3827.1|3911.8|3841.8|3896.8|3826.8|0
1584088200000|2020-03-13 08:30:00|3896.7|3826.7|3880.9|3810.9|3896.7|3826.7|3872.9|3802.9|0
1584088500000|2020-03-13 08:35:00|3880.7|3810.7|3863.4|3793.4|3880.7|3810.7|3861.5|3791.5|0
1584088800000|2020-03-13 08:40:00|3863.6|3793.6|3854.3|3784.3|3864.3|3794.3|3851.5|3781.5|0
1584089100000|2020-03-13 08:45:00|3854.1|3784.1|3848.4|3778.4|3861.4|3791.4|3848.4|3778.4|0
1584089400000|2020-03-13 08:50:00|3848.6|3778.6|3867.9|3797.9|3875.3|3805.3|3848.6|3778.6|0
1584089700000|2020-03-13 08:55:00|3867.8|3797.8|3867.2|3797.2|3872.7|3802.7|3862.3|3792.3|0
1584090000000|2020-03-13 09:00:00|3866.3|3796.3|3860.5|3790.5|3868.5|3798.5|3856.4|3786.4|0
1584090300000|2020-03-13 09:05:00|3860.3|3790.3|3870.1|3800.1|3876.3|3806.3|3855.9|3785.9|0
1584090600000|2020-03-13 09:10:00|3870.3|3800.3|3889.4|3819.4|3891.4|3821.4|3869|3799|0
1584090900000|2020-03-13 09:15:00|3889.7|3819.7|3893.6|3823.6|3897.6|3827.6|3888.8|3818.8|0
1584091200000|2020-03-13 09:20:00|3893.4|3823.4|3913|3843|3914.7|3844.7|3892.3|3822.3|0
1584091500000|2020-03-13 09:25:00|3913.2|3843.2|3917.3|3847.3|3919|3849|3907.2|3837.2|0
1584091800000|2020-03-13 09:30:00|3917.2|3847.2|3922.3|3852.3|3922.3|3852.3|3912.3|3842.3|0
1584092100000|2020-03-13 09:35:00|3922.5|3852.5|3932|3862|3934.4|3864.4|3922.5|3852.5|0
1584092400000|2020-03-13 09:40:00|3932.1|3862.1|3940.4|3870.4|3941|3871|3932.1|3862.1|0
1584092700000|2020-03-13 09:45:00|3940.3|3870.3|3954.6|3884.6|3954.6|3884.6|3939.1|3869.1|0
1584093000000|2020-03-13 09:50:00|3954.2|3884.2|3958.8|3888.8|3963.7|3893.7|3954.2|3884.2|0
1584093300000|2020-03-13 09:55:00|3958.7|3888.7|3968.4|3898.4|3977.6|3907.6|3958.7|3888.7|0
1584093600000|2020-03-13 10:00:00|3968.2|3898.2|3974.9|3904.9|3975.9|3905.9|3967.6|3897.6|0
1584093900000|2020-03-13 10:05:00|3974.8|3904.8|3951.3|3881.3|3975|3905|3947.6|3877.6|0
1584094200000|2020-03-13 10:10:00|3951.5|3881.5|3956.3|3886.3|3957|3887|3951.5|3881.5|0
1584094500000|2020-03-13 10:15:00|3956.4|3886.4|3978|3908|3978.2|3908.2|3954.7|3884.7|0
1584094800000|2020-03-13 10:20:00|3977.4|3907.4|3984.1|3914.1|3984.6|3914.6|3976.3|3906.3|0
1584095100000|2020-03-13 10:25:00|3984.4|3914.4|3985|3915|3988.3|3918.3|3977.1|3907.1|0
1584095400000|2020-03-13 10:30:00|3984.9|3914.9|3993|3923|3995|3925|3980.3|3910.3|0
1584095700000|2020-03-13 10:35:00|3993.1|3923.1|4000.2|3930.2|4000.9|3930.9|3990.3|3920.3|0
1584096000000|2020-03-13 10:40:00|4000.3|3930.3|4016.6|3946.6|4021.5|3951.5|4000.3|3930.3|0
1584096300000|2020-03-13 10:45:00|4016.8|3946.8|4023.5|3953.5|4025|3955|4014.5|3944.5|0
1584096600000|2020-03-13 10:50:00|4023.6|3953.6|4030.1|3960.1|4030.1|3960.1|4021.6|3951.6|0
1584096900000|2020-03-13 10:55:00|4029.9|3959.9|4036.7|3966.7|4037.9|3967.9|4028.3|3958.3|0
1584097200000|2020-03-13 11:00:00|4035.5|3965.5|4049.9|3979.9|4049.9|3979.9|4032.9|3962.9|0
1584097500000|2020-03-13 11:05:00|4050.3|3980.3|4076.4|4006.4|4077|4007|4050.2|3980.2|0
1584097800000|2020-03-13 11:10:00|4076.6|4006.6|4091|4021|4091.3|4021.3|4073.5|4003.5|0
1584098100000|2020-03-13 11:15:00|4091.2|4021.2|4111.6|4041.6|4125|4055|4090.8|4020.8|0
1584098400000|2020-03-13 11:20:00|4111.9|4041.9|4082.3|4012.3|4113.3|4043.3|4082.3|4012.3|0
1584098700000|2020-03-13 11:25:00|4082.1|4012.1|4081.3|4011.3|4083.3|4013.3|4074.8|4004.8|0
1584099000000|2020-03-13 11:30:00|4082|4012|4099|4029|4108.5|4038.5|4082|4012|0
1584099300000|2020-03-13 11:35:00|4099.3|4029.3|4106.4|4036.4|4107.3|4037.3|4086.7|4016.7|0
1584099600000|2020-03-13 11:40:00|4106.7|4036.7|4119.4|4049.4|4130.8|4060.8|4106.2|4036.2|0
1584099900000|2020-03-13 11:45:00|4120.3|4050.3|4084.3|4014.3|4121.9|4051.9|4084.3|4014.3|0
1584100200000|2020-03-13 11:50:00|4083.9|4013.9|4093.6|4023.6|4094.6|4024.6|4081.9|4011.9|0
1584100500000|2020-03-13 11:55:00|4093.5|4023.5|4099.5|4029.5|4100.6|4030.6|4089.5|4019.5|0
1584100800000|2020-03-13 12:00:00|4099.8|4029.8|4102.6|4032.6|4103.2|4033.2|4089.6|4019.6|0
1584101100000|2020-03-13 12:05:00|4103.1|4033.1|4100.3|4030.3|4103.4|4033.4|4095.2|4025.2|0
1584101400000|2020-03-13 12:10:00|4100.1|4030.1|4107.4|4037.4|4107.4|4037.4|4097.5|4027.5|0
1584101700000|2020-03-13 12:15:00|4107.3|4037.3|4111.4|4041.4|4116.3|4046.3|4107.1|4037.1|0
1584102000000|2020-03-13 12:20:00|4111.1|4041.1|4140.6|4070.6|4141.9|4071.9|4110.8|4040.8|0
1584102300000|2020-03-13 12:25:00|4141|4071|4158.2|4088.2|4158.2|4088.2|4141|4071|0
1584102600000|2020-03-13 12:30:00|4158|4088|4170.7|4100.7|4173|4103|4156.2|4086.2|0
1584102900000|2020-03-13 12:35:00|4170.4|4100.4|4151.6|4081.6|4170.4|4100.4|4151.6|4081.6|0
1584103200000|2020-03-13 12:40:00|4148.8|4078.8|4152.1|4082.1|4152.3|4082.3|4144.2|4074.2|0
1584103500000|2020-03-13 12:45:00|4151.3|4081.3|4129.6|4059.6|4151.3|4081.3|4129.1|4059.1|0
1584103800000|2020-03-13 12:50:00|4129.5|4059.5|4121.7|4051.7|4133.4|4063.4|4116.1|4046.1|0
1584104100000|2020-03-13 12:55:00|4122.1|4052.1|4121.9|4051.9|4126.2|4056.2|4118.9|4048.9|0
1584104400000|2020-03-13 13:00:00|4121.8|4051.8|4089|4019|4121.9|4051.9|4089|4019|0
1584104700000|2020-03-13 13:05:00|4088.9|4018.9|4087.5|4017.5|4089.2|4019.2|4070.8|4000.8|0
1584105000000|2020-03-13 13:10:00|4087.6|4017.6|4102|4032|4106.1|4036.1|4085.9|4015.9|0
1584105300000|2020-03-13 13:15:00|4097.3|4027.3|4078.3|4008.3|4097.3|4027.3|4078|4008|0
1584105600000|2020-03-13 13:20:00|4078.2|4008.2|4064|3994|4082.3|4012.3|4062.7|3992.7|0
1584105900000|2020-03-13 13:25:00|4063.2|3993.2|4085.7|4015.7|4085.7|4015.7|4055.9|3985.9|0
1584106200000|2020-03-13 13:30:00|4084.9|4014.9|4036.2|3966.2|4085.1|4015.1|4036.2|3966.2|0
1584106500000|2020-03-13 13:35:00|4035.9|3965.9|4011.1|3941.1|4036.6|3966.6|4010.9|3940.9|0
1584106800000|2020-03-13 13:40:00|4010.7|3940.7|3997.4|3927.4|4010.7|3940.7|3991.8|3921.8|0
1584107100000|2020-03-13 13:45:00|3997.8|3927.8|4017.4|3947.4|4022|3952|3997.8|3927.8|0
1584107400000|2020-03-13 13:50:00|4018.2|3948.2|4002.5|3932.5|4022.2|3952.2|4002.5|3932.5|0
1584107700000|2020-03-13 13:55:00|4002.4|3932.4|3995.9|3925.9|4007.3|3937.3|3989.8|3919.8|0
1584108000000|2020-03-13 14:00:00|3996|3926|4020.5|3950.5|4023.6|3953.6|3988.7|3918.7|0
1584108300000|2020-03-13 14:05:00|4020.4|3950.4|4015.5|3945.5|4024.5|3954.5|4010|3940|0
1584108600000|2020-03-13 14:10:00|4015.1|3945.1|4012.4|3942.4|4027.9|3957.9|4008.5|3938.5|0
1584108900000|2020-03-13 14:15:00|4012.2|3942.2|4030.9|3960.9|4034.2|3964.2|4006.4|3936.4|0
1584109200000|2020-03-13 14:20:00|4031|3961|4037.7|3967.7|4039.7|3969.7|4027.7|3957.7|0
1584109500000|2020-03-13 14:25:00|4037|3967|4010.1|3940.1|4039.6|3969.6|4009.5|3939.5|0
1584109800000|2020-03-13 14:30:00|4009.5|3939.5|4006.7|3936.7|4017.2|3947.2|4004.6|3934.6|0
1584110100000|2020-03-13 14:35:00|4006.6|3936.6|3986.7|3916.7|4006.9|3936.9|3986.1|3916.1|0
1584110400000|2020-03-13 14:40:00|3986.4|3916.4|3986|3916|3987.3|3917.3|3974|3904|0
1584110700000|2020-03-13 14:45:00|3986.3|3916.3|3988.3|3918.3|3989.3|3919.3|3981.3|3911.3|0
1584111000000|2020-03-13 14:50:00|3987.9|3917.9|3966.4|3896.4|3987.9|3917.9|3963.8|3893.8|0
1584111300000|2020-03-13 14:55:00|3966.3|3896.3|3944.1|3874.1|3967.8|3897.8|3932.6|3862.6|0
1584111600000|2020-03-13 15:00:00|3944.3|3874.3|3960.6|3890.6|3967.4|3897.4|3944.2|3874.2|0
1584111900000|2020-03-13 15:05:00|3960.4|3890.4|3954.9|3884.9|3960.4|3890.4|3947.1|3877.1|0
1584112200000|2020-03-13 15:10:00|3954.4|3884.4|3962.7|3892.7|3964.1|3894.1|3942.8|3872.8|0
1584112500000|2020-03-13 15:15:00|3962.6|3892.6|3938.7|3868.7|3964.5|3894.5|3932.9|3862.9|0
1584112800000|2020-03-13 15:20:00|3938.9|3868.9|3933.3|3863.3|3945.6|3875.6|3933.2|3863.2|0
1584113100000|2020-03-13 15:25:00|3933.1|3863.1|3896.8|3826.8|3933.1|3863.1|3896.8|3826.8|0
1584113400000|2020-03-13 15:30:00|3895.9|3825.9|3871.4|3801.4|3908.2|3838.2|3869.2|3799.2|0
1584113700000|2020-03-13 15:35:00|3871.3|3801.3|3877|3807|3890.6|3820.6|3871.2|3801.2|0
1584114000000|2020-03-13 15:40:00|3876.3|3806.3|3870.9|3800.9|3880.2|3810.2|3870.9|3800.9|0
1584114300000|2020-03-13 15:45:00|3872.4|3802.4|3861|3791|3872.4|3802.4|3858.1|3788.1|0
1584114600000|2020-03-13 15:50:00|3857.5|3787.5|3863|3793|3876.2|3806.2|3857.5|3787.5|0
1584114900000|2020-03-13 15:55:00|3863.1|3793.1|3878.9|3808.9|3916.4|3846.4|3862.9|3792.9|0
1584115200000|2020-03-13 16:00:00|3879.1|3809.1|3862.6|3792.6|3882.4|3812.4|3855.7|3785.7|0
1584115500000|2020-03-13 16:05:00|3863.3|3793.3|3873.8|3803.8|3887.6|3817.6|3862.3|3792.3|0
1584115800000|2020-03-13 16:10:00|3872|3802|3863.3|3793.3|3874.7|3804.7|3857.9|3787.9|0
1584116100000|2020-03-13 16:15:00|3863.6|3793.6|3856|3786|3868.8|3798.8|3854.8|3784.8|0
1584116400000|2020-03-13 16:20:00|3855.9|3785.9|3868.5|3798.5|3868.9|3798.9|3855.8|3785.8|0
1584116700000|2020-03-13 16:25:00|3868.1|3798.1|3857.5|3787.5|3868.1|3798.1|3857.5|3787.5|0
1584117000000|2020-03-13 16:30:00|3856.6|3786.6|3904.4|3804.4|3918.1|3818.1|3856.6|3773.2|0
1584117300000|2020-03-13 16:35:00|3902.5|3802.5|3907.3|3807.3|3910.2|3810.2|3896.8|3796.8|0
1584117600000|2020-03-13 16:40:00|3907.8|3807.8|3937.7|3837.7|3937.7|3837.7|3904.5|3804.5|0
1584117900000|2020-03-13 16:45:00|3937.6|3837.6|3948.7|3848.7|3952.8|3852.8|3933.4|3833.4|0
1584118200000|2020-03-13 16:50:00|3948.6|3848.6|3973.2|3873.2|3980.9|3880.9|3948.6|3848.6|0
1584118500000|2020-03-13 16:55:00|3973.1|3873.1|3933.7|3833.7|3975.8|3875.8|3929.3|3829.3|0
1584118800000|2020-03-13 17:00:00|3934.1|3834.1|3934.8|3834.8|3966.8|3866.8|3931.3|3831.3|0
1584119100000|2020-03-13 17:05:00|3935.6|3835.6|3935.6|3835.6|3945.2|3845.2|3930.5|3830.5|0
1584119400000|2020-03-13 17:10:00|3935.5|3835.5|3951.2|3851.2|3953.5|3853.5|3928.2|3828.2|0
1584119700000|2020-03-13 17:15:00|3951.4|3851.4|3954.5|3854.5|3959.7|3859.7|3941.1|3841.1|0
1584120000000|2020-03-13 17:20:00|3952.8|3852.8|3971.8|3871.8|3973.2|3873.2|3951.4|3851.4|0
1584120300000|2020-03-13 17:25:00|3971.3|3871.3|3979.4|3879.4|3982.2|3882.2|3967.4|3867.4|0
1584120600000|2020-03-13 17:30:00|3979.2|3879.2|3965.2|3865.2|3988.1|3888.1|3962.5|3862.5|0
1584120900000|2020-03-13 17:35:00|3965.6|3865.6|3979.7|3879.7|3979.9|3879.9|3963.9|3863.9|0
1584121200000|2020-03-13 17:40:00|3979.8|3879.8|3990|3890|3993.5|3893.5|3979.7|3879.7|0
1584121500000|2020-03-13 17:45:00|3990.5|3890.5|4003.3|3903.3|4003.3|3903.3|3990.5|3890.5|0
1584121800000|2020-03-13 17:50:00|4003.4|3903.4|4008.8|3908.8|4011.9|3911.9|4001.7|3901.7|0
1584122100000|2020-03-13 17:55:00|4008.3|3908.3|4008.5|3908.5|4011.6|3911.6|3998.3|3898.3|0
1584122400000|2020-03-13 18:00:00|4009|3909|3981.1|3881.1|4009.9|3909.9|3980.7|3880.7|0
1584122700000|2020-03-13 18:05:00|3980.6|3880.6|3966.3|3866.3|3988.5|3888.5|3952.8|3852.8|0
1584123000000|2020-03-13 18:10:00|3965.8|3865.8|3971.9|3871.9|3980.4|3880.4|3956.7|3856.7|0
1584123300000|2020-03-13 18:15:00|3972|3872|3973.7|3873.7|3985|3885|3971.6|3871.6|0
1584123600000|2020-03-13 18:20:00|3973.4|3873.4|3977.6|3877.6|3980.5|3880.5|3961.5|3861.5|0
1584123900000|2020-03-13 18:25:00|3977.5|3877.5|3961.2|3861.2|3979|3879|3961|3861|0
1584124200000|2020-03-13 18:30:00|3961.1|3861.1|3964|3864|3964.2|3864.2|3946.5|3846.5|0
1584124500000|2020-03-13 18:35:00|3963.9|3863.9|3943.4|3843.4|3966.9|3866.9|3940.6|3840.6|0
1584124800000|2020-03-13 18:40:00|3943.5|3843.5|3985.6|3885.6|3987.2|3887.2|3937.5|3837.5|0
1584125100000|2020-03-13 18:45:00|3985.1|3885.1|3971.9|3871.9|3988.5|3888.5|3965.4|3865.4|0
1584125400000|2020-03-13 18:50:00|3971|3871|3983.9|3883.9|3986.2|3886.2|3967.9|3867.9|0
1584125700000|2020-03-13 18:55:00|3984.8|3884.8|3998.7|3898.7|4000.6|3900.6|3983.2|3883.2|0
1584126000000|2020-03-13 19:00:00|3997.8|3897.8|4008.2|3908.2|4014.3|3914.3|3993.3|3893.3|0
1584126300000|2020-03-13 19:05:00|4008.3|3908.3|4006.7|3906.7|4018.7|3918.7|4001.3|3901.3|0
1584126600000|2020-03-13 19:10:00|4006.8|3906.8|4008.2|3908.2|4014.2|3914.2|3990.2|3890.2|0
1584126900000|2020-03-13 19:15:00|4008.1|3908.1|4013.8|3913.8|4018.5|3918.5|4002.4|3902.4|0
1584127200000|2020-03-13 19:20:00|4013.7|3913.7|4013.2|3913.2|4020.7|3920.7|4005|3905|0
1584127500000|2020-03-13 19:25:00|4013.3|3913.3|4013.5|3913.5|4017.8|3917.8|4007.3|3907.3|0
1584127800000|2020-03-13 19:30:00|4014|3914|3979.6|3879.6|4019.7|3919.7|3957.2|3857.2|0
1584128100000|2020-03-13 19:35:00|3980.1|3880.1|4026.4|3926.4|4031.3|3931.3|3968.2|3868.2|0
1584128400000|2020-03-13 19:40:00|4026|3926|4048|3948|4049.7|3949.7|4016.1|3916.1|0
1584128700000|2020-03-13 19:45:00|4048.2|3948.2|4063.2|3963.2|4071.6|3971.6|4048.2|3948.2|0
1584129000000|2020-03-13 19:50:00|4063.7|3963.7|4103|4003|4103|4003|4063.2|3963.2|0
1584129300000|2020-03-13 19:55:00|4102.9|4002.9|4096.4|3996.4|4110.7|4010.7|4083.3|3983.3|0
1584129600000|2020-03-13 20:00:00|4096.9|3996.9|4106.9|4006.9|4108.4|4008.4|4095.2|3995.2|0
1584129900000|2020-03-13 20:05:00|4106.8|4006.8|4114.7|4014.7|4119.7|4019.7|4105.4|4005.4|0
1584130200000|2020-03-13 20:10:00|4114.6|4014.6|4123.2|4023.2|4124.7|4024.7|4114.6|4014.6|0
1584130500000|2020-03-13 20:15:00|4123.3|4023.3|4109.8|4009.8|4123.3|4023.3|4109.8|4009.8|0
1584130800000|2020-03-13 20:20:00|4109.5|4009.5|4098.2|3998.2|4109.8|4009.8|4097.6|3997.6|0
1584131100000|2020-03-13 20:25:00|4098|3998|4108.4|4008.4|4109.8|4009.8|4097.6|3997.6|0
1584131400000|2020-03-13 20:30:00|4107.4|4007.4|4090.6|3990.6|4107.4|4007.4|4078.5|3978.5|0
1584131700000|2020-03-13 20:35:00|4090.5|3990.5|4087.5|3987.5|4108.5|4008.5|4086.4|3986.4|0
1584132000000|2020-03-13 20:40:00|4087.6|3987.6|4076.4|3976.4|4090.6|3990.6|4074.6|3974.6|0
1584132300000|2020-03-13 20:45:00|4076.5|3976.5|4069.1|3969.1|4084.8|3984.8|4066.9|3966.9|0
1584132600000|2020-03-13 20:50:00|4068.8|3968.8|4073.3|3973.3|4074.2|3974.2|4065.7|3965.7|0
1584132900000|2020-03-13 20:55:00|4073.2|3973.2|4081.8|3981.8|4089.7|3989.7|4072.6|3972.6|0
1584309600000|2020-03-15 22:00:00|4048.7|3948.7|3962.9|3862.9|4048.7|3948.7|3923.2|3823.2|0
1584309900000|2020-03-15 22:05:00|3963|3863|3935.4|3835.4|3988.2|3888.2|3921.8|3821.8|0
1584310200000|2020-03-15 22:10:00|3936.8|3836.8|3909.5|3809.5|3941.6|3841.6|3905.5|3805.5|0
1584310500000|2020-03-15 22:15:00|3909|3809|3907|3807|3912.8|3812.8|3900.1|3800.1|0
1584310800000|2020-03-15 22:20:00|3907.4|3807.4|3901.6|3801.6|3907.4|3807.4|3901.6|3801.6|0
1584311100000|2020-03-15 22:25:00|3902|3802|3901.6|3801.6|3902|3802|3901.6|3801.6|0
1584312000000|2020-03-15 22:40:00|3894.8|3794.8|3894.8|3794.8|3894.8|3794.8|3894.8|3794.8|0
1584312600000|2020-03-15 22:50:00|3888|3788|3881.2|3781.2|3888|3788|3878.5|3778.5|0
1584312900000|2020-03-15 22:55:00|3877.2|3777.2|3877.2|3777.2|3877.2|3777.2|3877.2|3777.2|0
1584313200000|2020-03-15 23:00:00|3881.2|3781.2|3888|3788|3888|3788|3881.2|3781.2|0
1584314400000|2020-03-15 23:20:00|3885.3|3785.3|3881.2|3781.2|3885.3|3785.3|3881.2|3781.2|0
1584314700000|2020-03-15 23:25:00|3882.6|3782.6|3883.9|3783.9|3883.9|3783.9|3882.6|3782.6|0
1584316200000|2020-03-15 23:50:00|3888|3788|3888|3788|3888|3788|3888|3788|0
1584317400000|2020-03-16 00:10:00|3890.7|3790.7|3901.6|3801.6|3901.6|3801.6|3890.7|3790.7|0
1584318000000|2020-03-16 00:20:00|3767.4|3667.4|3770.1|3670.1|3771.4|3671.4|3767.4|3667.4|0
1584318300000|2020-03-16 00:25:00|3770.5|3670.5|3805.4|3705.4|3806.7|3706.7|3770.5|3670.5|0
1584318600000|2020-03-16 00:30:00|3804|3704|3812|3712|3817.6|3717.6|3790.4|3690.4|0
1584318900000|2020-03-16 00:35:00|3812.9|3712.9|3808.8|3708.8|3814.9|3714.9|3800.6|3700.6|0
1584319200000|2020-03-16 00:40:00|3808.5|3708.5|3814.9|3714.9|3816.3|3716.3|3806.7|3706.7|0
1584319500000|2020-03-16 00:45:00|3813.9|3713.9|3813.5|3713.5|3822.4|3722.4|3810.8|3710.8|0
1584319800000|2020-03-16 00:50:00|3814|3714|3817.6|3717.6|3824.4|3724.4|3809.5|3709.5|0
1584320100000|2020-03-16 00:55:00|3817.1|3717.1|3808.1|3708.1|3820.3|3720.3|3806.7|3706.7|0
1584320400000|2020-03-16 01:00:00|3808.3|3708.3|3805.4|3705.4|3813.5|3713.5|3793.2|3693.2|0
1584320700000|2020-03-16 01:05:00|3804.9|3704.9|3781.6|3681.6|3805.4|3705.4|3781.6|3681.6|0
1584321000000|2020-03-16 01:10:00|3781.4|3681.4|3767.4|3667.4|3793.8|3693.8|3764|3664|0
1584321300000|2020-03-16 01:15:00|3766.9|3666.9|3776.9|3676.9|3791.8|3691.8|3766|3666|0
1584321600000|2020-03-16 01:20:00|3776.4|3676.4|3786.4|3686.4|3793.2|3693.2|3773.5|3673.5|0
1584321900000|2020-03-16 01:25:00|3786.9|3686.9|3773.5|3673.5|3787.7|3687.7|3766|3666|0
1584322200000|2020-03-16 01:30:00|3772.7|3672.7|3770.1|3670.1|3772.8|3672.8|3756.5|3656.5|0
1584322500000|2020-03-16 01:35:00|3770.3|3670.3|3779.6|3679.6|3779.6|3679.6|3764.6|3664.6|0
1584322800000|2020-03-16 01:40:00|3779.8|3679.8|3774.1|3674.1|3782.3|3682.3|3772.8|3672.8|0
1584323100000|2020-03-16 01:45:00|3774.6|3674.6|3783.7|3683.7|3785|3685|3772.8|3672.8|0
1584323400000|2020-03-16 01:50:00|3784.1|3684.1|3808.1|3708.1|3809.5|3709.5|3784.1|3684.1|0
1584323700000|2020-03-16 01:55:00|3808.4|3708.4|3817.6|3717.6|3817.6|3717.6|3808.1|3708.1|0
1584324000000|2020-03-16 02:00:00|3818.1|3718.1|3810.8|3710.8|3819|3719|3810.2|3710.2|0
1584324300000|2020-03-16 02:05:00|3810.4|3710.4|3805.4|3705.4|3811.5|3711.5|3797.9|3697.9|0
1584324600000|2020-03-16 02:10:00|3804.9|3704.9|3801.6|3701.6|3804.9|3704.9|3798.7|3698.7|0
1584324900000|2020-03-16 02:15:00|3801.1|3701.1|3795.1|3695.1|3810.3|3710.3|3794.4|3694.4|0
1584325200000|2020-03-16 02:20:00|3794.8|3694.8|3792.9|3692.9|3795.8|3695.8|3787.1|3687.1|0
1584325500000|2020-03-16 02:25:00|3792.4|3692.4|3792.2|3692.2|3792.4|3692.4|3785.7|3685.7|0
1584325800000|2020-03-16 02:30:00|3792.5|3692.5|3787.1|3687.1|3792.9|3692.9|3785|3685|0
1584326100000|2020-03-16 02:35:00|3786.9|3686.9|3785.7|3685.7|3793.6|3693.6|3785.7|3685.7|0
1584326400000|2020-03-16 02:40:00|3785.4|3685.4|3785.7|3685.7|3785.7|3685.7|3779.9|3679.9|0
1584326700000|2020-03-16 02:45:00|3785.4|3685.4|3782.1|3682.1|3785.4|3685.4|3779.9|3679.9|0
1584327000000|2020-03-16 02:50:00|3781.8|3681.8|3779.2|3679.2|3781.8|3681.8|3773.4|3673.4|0
1584327300000|2020-03-16 02:55:00|3779.7|3679.7|3768.4|3668.4|3782.8|3682.8|3762.6|3662.6|0
1584327600000|2020-03-16 03:00:00|3769.4|3669.4|3771.3|3671.3|3774.1|3674.1|3766.9|3666.9|0
1584327900000|2020-03-16 03:05:00|3771.8|3671.8|3778.5|3678.5|3779.2|3679.2|3768.4|3668.4|0
1584328200000|2020-03-16 03:10:00|3778|3678|3794.4|3694.4|3794.4|3694.4|3777|3677|0
1584328500000|2020-03-16 03:15:00|3794.1|3694.1|3792.9|3692.9|3794.4|3694.4|3792.9|3692.9|0
1584328800000|2020-03-16 03:20:00|3793.2|3693.2|3791.5|3691.5|3794.4|3694.4|3788.6|3688.6|0
1584329100000|2020-03-16 03:25:00|3791|3691|3793.6|3693.6|3794.4|3694.4|3788.6|3688.6|0
1584329400000|2020-03-16 03:30:00|3793.4|3693.4|3792.9|3692.9|3794.4|3694.4|3791.5|3691.5|0
1584329700000|2020-03-16 03:35:00|3792.7|3692.7|3792.9|3692.9|3794.4|3694.4|3791.5|3691.5|0
1584330000000|2020-03-16 03:40:00|3792.7|3692.7|3787.1|3687.1|3792.9|3692.9|3785.7|3685.7|0
1584330300000|2020-03-16 03:45:00|3786.6|3686.6|3785.7|3685.7|3788.6|3688.6|3784.3|3684.3|0
1584330600000|2020-03-16 03:50:00|3785.2|3685.2|3781.4|3681.4|3785.2|3685.2|3779.9|3679.9|0
1584330900000|2020-03-16 03:55:00|3781.9|3681.9|3779.2|3679.2|3782.8|3682.8|3778.5|3678.5|0
1584331200000|2020-03-16 04:00:00|3779.5|3679.5|3785.7|3685.7|3787.9|3687.9|3777.8|3677.8|0
1584331500000|2020-03-16 04:05:00|3785.4|3685.4|3787.1|3687.1|3790|3690|3784.3|3684.3|0
1584331800000|2020-03-16 04:10:00|3786.6|3686.6|3787.1|3687.1|3787.1|3687.1|3785.7|3685.7|0
1584332100000|2020-03-16 04:15:00|3786.9|3686.9|3784.3|3684.3|3786.9|3686.9|3782.8|3682.8|0
1584332400000|2020-03-16 04:20:00|3784.8|3684.8|3777|3677|3785.7|3685.7|3776.3|3676.3|0
1584332700000|2020-03-16 04:25:00|3776.5|3676.5|3766.9|3666.9|3776.5|3676.5|3762.6|3662.6|0
1584333000000|2020-03-16 04:30:00|3766.4|3666.4|3763.3|3663.3|3766.9|3666.9|3762.6|3662.6|0
1584333300000|2020-03-16 04:35:00|3763.1|3663.1|3763.3|3663.3|3764|3664|3762.6|3662.6|0
1584333600000|2020-03-16 04:40:00|3763.1|3663.1|3764|3664|3766.9|3666.9|3762.6|3662.6|0
1584333900000|2020-03-16 04:45:00|3763.5|3663.5|3758.3|3658.3|3765.5|3665.5|3758.3|3658.3|0
1584334200000|2020-03-16 04:50:00|3758.8|3658.8|3759.7|3659.7|3761.1|3661.1|3758.3|3658.3|0
1584334500000|2020-03-16 04:55:00|3760.2|3660.2|3759.7|3659.7|3761.1|3661.1|3759|3659|0
1584334800000|2020-03-16 05:00:00|3758.7|3658.7|3755.4|3655.4|3759|3659|3751.8|3651.8|0
1584335100000|2020-03-16 05:05:00|3755.9|3655.9|3768.4|3668.4|3768.4|3668.4|3751|3651|0
1584335400000|2020-03-16 05:10:00|3769.1|3669.1|3759.7|3659.7|3770.5|3670.5|3758.3|3658.3|0
1584335700000|2020-03-16 05:15:00|3760.2|3660.2|3758.5|3658.5|3764|3664|3756.8|3656.8|0
1584336000000|2020-03-16 05:20:00|3759|3659|3759.7|3659.7|3762.6|3662.6|3756.8|3656.8|0
1584336300000|2020-03-16 05:25:00|3759.2|3659.2|3754.7|3654.7|3759.2|3659.2|3752.5|3652.5|0
1584336600000|2020-03-16 05:30:00|3754.9|3654.9|3748.2|3648.2|3755.4|3655.4|3745.3|3645.3|0
1584336900000|2020-03-16 05:35:00|3748.7|3648.7|3766.6|3666.6|3771.7|3671.7|3748.7|3648.7|0
1584337200000|2020-03-16 05:40:00|3766.4|3666.4|3754.4|3654.4|3766.4|3666.4|3753.6|3653.6|0
1584337500000|2020-03-16 05:45:00|3754.6|3654.6|3766.6|3666.6|3766.6|3666.6|3753.6|3653.6|0
1584337800000|2020-03-16 05:50:00|3767.1|3667.1|3760.8|3660.8|3776.7|3676.7|3760.8|3660.8|0
1584338100000|2020-03-16 05:55:00|3760.6|3660.6|3754.4|3654.4|3765.2|3665.2|3752.2|3652.2|0
1584338400000|2020-03-16 06:00:00|3754.1|3654.1|3751.5|3651.5|3760.8|3660.8|3750.7|3650.7|0
1584338700000|2020-03-16 06:05:00|3751.2|3651.2|3750.7|3650.7|3756.5|3656.5|3749.3|3649.3|0
1584339000000|2020-03-16 06:10:00|3750.5|3650.5|3752.2|3652.2|3752.9|3652.9|3749.3|3649.3|0
1584339300000|2020-03-16 06:15:00|3752.4|3652.4|3760.8|3660.8|3762.3|3662.3|3749.3|3649.3|0
1584339600000|2020-03-16 06:20:00|3760.3|3660.3|3763.7|3663.7|3768.1|3668.1|3758.7|3658.7|0
1584339900000|2020-03-16 06:25:00|3764.2|3664.2|3762.3|3662.3|3775.3|3675.3|3762.3|3662.3|0
1584340200000|2020-03-16 06:30:00|3761.8|3661.8|3739.9|3639.9|3763|3663|3729.1|3629.1|0
1584340500000|2020-03-16 06:35:00|3740.2|3640.2|3733.4|3633.4|3743.5|3643.5|3732|3632|0
1584340800000|2020-03-16 06:40:00|3732.9|3632.9|3737.7|3637.7|3737.7|3637.7|3732|3632|0
1584341100000|2020-03-16 06:45:00|3737.2|3637.2|3743.5|3643.5|3748.6|3648.6|3736.3|3636.3|0
1584341400000|2020-03-16 06:50:00|3743|3643|3723.3|3623.3|3747.9|3647.9|3723.3|3623.3|0
1584341700000|2020-03-16 06:55:00|3723.6|3623.6|3724.7|3624.7|3724.7|3624.7|3713.2|3613.2|0
1584342000000|2020-03-16 07:00:00|3724.2|3624.2|3704.5|3604.5|3742.1|3642.1|3698.7|3598.7|0
1584342300000|2020-03-16 07:05:00|3704.8|3604.8|3702.3|3602.3|3713.2|3613.2|3695.8|3595.8|0
1584342600000|2020-03-16 07:10:00|3702.1|3602.1|3629.4|3529.4|3702.1|3602.1|3620.7|3520.7|0
1584342900000|2020-03-16 07:15:00|3629.9|3529.9|3688.6|3588.6|3698.7|3598.7|3629.4|3529.4|0
1584343200000|2020-03-16 07:20:00|3688.4|3588.4|3665.5|3565.5|3705.2|3605.2|3661.9|3561.9|0
1584343500000|2020-03-16 07:25:00|3666|3566|3685.7|3585.7|3691.5|3591.5|3648.2|3548.2|0
1584343800000|2020-03-16 07:30:00|3686.2|3586.2|3681.4|3581.4|3690.8|3590.8|3680.7|3580.7|0
1584344100000|2020-03-16 07:35:00|3681.9|3581.9|3678.5|3578.5|3685|3585|3677.1|3577.1|0
1584344400000|2020-03-16 07:40:00|3679|3579|3691.5|3591.5|3703.1|3603.1|3678.5|3578.5|0
1584344700000|2020-03-16 07:45:00|3689|3589|3687.2|3587.2|3693|3593|3675.6|3575.6|0
1584345000000|2020-03-16 07:50:00|3687.7|3587.7|3662.6|3562.6|3688.6|3588.6|3658.3|3558.3|0
1584345300000|2020-03-16 07:55:00|3662.9|3562.9|3674.3|3574.3|3678.5|3578.5|3649.6|3549.6|0
1584345600000|2020-03-16 08:00:00|3672|3572|3695.8|3595.8|3707.4|3607.4|3672|3572|0
1584345900000|2020-03-16 08:05:00|3695.3|3595.3|3698.5|3628.5|3710.3|3628.8|3676.5|3593|0
1584346200000|2020-03-16 08:10:00|3697.7|3627.7|3681.7|3611.7|3701.6|3631.6|3681.2|3611.2|0
1584346500000|2020-03-16 08:15:00|3681.6|3611.6|3676.7|3606.7|3690.5|3620.5|3675.6|3605.6|0
1584346800000|2020-03-16 08:20:00|3677|3607|3664.1|3594.1|3679.5|3609.5|3658.2|3588.2|0
1584347100000|2020-03-16 08:25:00|3664|3594|3623.1|3553.1|3665.1|3595.1|3623.1|3553.1|0
1584347400000|2020-03-16 08:30:00|3621.9|3551.9|3632.4|3562.4|3636.4|3566.4|3614.9|3544.9|0
1584347700000|2020-03-16 08:35:00|3632.5|3562.5|3631.1|3561.1|3632.7|3562.7|3597.3|3527.3|0
1584348000000|2020-03-16 08:40:00|3631.4|3561.4|3667.4|3597.4|3668.4|3598.4|3631.4|3561.4|0
1584348300000|2020-03-16 08:45:00|3667.5|3597.5|3659.5|3589.5|3684.2|3614.2|3659.5|3589.5|0
1584348600000|2020-03-16 08:50:00|3659.3|3589.3|3651.3|3581.3|3660|3590|3644|3574|0
1584348900000|2020-03-16 08:55:00|3651.4|3581.4|3657.1|3587.1|3665.1|3595.1|3648|3578|0
1584349200000|2020-03-16 09:00:00|3657.6|3587.6|3632.9|3562.9|3660.2|3590.2|3632.8|3562.8|0
1584349500000|2020-03-16 09:05:00|3632.7|3562.7|3633.7|3563.7|3639.8|3569.8|3625.6|3555.6|0
1584349800000|2020-03-16 09:10:00|3634.2|3564.2|3659.3|3589.3|3659.3|3589.3|3634.1|3564.1|0
1584350100000|2020-03-16 09:15:00|3657.4|3587.4|3654.2|3584.2|3659.5|3589.5|3650.3|3580.3|0
1584350400000|2020-03-16 09:20:00|3652.2|3582.2|3661.1|3591.1|3661.1|3591.1|3647.1|3577.1|0
1584350700000|2020-03-16 09:25:00|3661.2|3591.2|3682.6|3612.6|3683.3|3613.3|3661.1|3591.1|0
1584351000000|2020-03-16 09:30:00|3683.6|3613.6|3674.1|3604.1|3683.9|3613.9|3669.8|3599.8|0
1584351300000|2020-03-16 09:35:00|3674.8|3604.8|3656.8|3586.8|3682|3612|3653.7|3583.7|0
1584351600000|2020-03-16 09:40:00|3656.5|3586.5|3664.6|3594.6|3665.4|3595.4|3655.7|3585.7|0
1584351900000|2020-03-16 09:45:00|3665|3595|3674.5|3604.5|3684.5|3614.5|3665|3595|0
1584352200000|2020-03-16 09:50:00|3674.1|3604.1|3666.9|3596.9|3678.3|3608.3|3666.6|3596.6|0
1584352500000|2020-03-16 09:55:00|3667.2|3597.2|3670.5|3600.5|3676.1|3606.1|3666.2|3596.2|0
1584352800000|2020-03-16 10:00:00|3669.5|3599.5|3674.8|3604.8|3677.7|3607.7|3668.5|3598.5|0
1584353100000|2020-03-16 10:05:00|3674.6|3604.6|3669.8|3599.8|3676.7|3606.7|3660.7|3590.7|0
1584353400000|2020-03-16 10:10:00|3669.9|3599.9|3661.3|3591.3|3677.2|3607.2|3661.3|3591.3|0
1584353700000|2020-03-16 10:15:00|3661.2|3591.2|3662.6|3592.6|3662.6|3592.6|3651.7|3581.7|0
1584354000000|2020-03-16 10:20:00|3663.5|3593.5|3652.1|3582.1|3664.9|3594.9|3645.2|3575.2|0
1584354300000|2020-03-16 10:25:00|3651.9|3581.9|3650.2|3580.2|3655.6|3585.6|3646.9|3576.9|0
1584354600000|2020-03-16 10:30:00|3651|3581|3646.6|3576.6|3653.9|3583.9|3646.3|3576.3|0
1584354900000|2020-03-16 10:35:00|3646.5|3576.5|3649.1|3579.1|3654.7|3584.7|3645.3|3575.3|0
1584355200000|2020-03-16 10:40:00|3648.7|3578.7|3640.8|3570.8|3648.7|3578.7|3639.8|3569.8|0
1584355500000|2020-03-16 10:45:00|3640.4|3570.4|3643.7|3573.7|3648.8|3578.8|3639.9|3569.9|0
1584355800000|2020-03-16 10:50:00|3643.8|3573.8|3642.4|3572.4|3646.1|3576.1|3640.2|3570.2|0
1584356100000|2020-03-16 10:55:00|3642.6|3572.6|3639.3|3569.3|3644.1|3574.1|3638.3|3568.3|0
1584356400000|2020-03-16 11:00:00|3640.2|3570.2|3644.3|3574.3|3650.8|3580.8|3640.2|3570.2|0
1584356700000|2020-03-16 11:05:00|3644.4|3574.4|3646.5|3576.5|3646.8|3576.8|3638.2|3568.2|0
1584357000000|2020-03-16 11:10:00|3646.3|3576.3|3636.5|3566.5|3647.5|3577.5|3634.5|3564.5|0
1584357300000|2020-03-16 11:15:00|3636.3|3566.3|3631.3|3561.3|3641|3571|3628.5|3558.5|0
1584357600000|2020-03-16 11:20:00|3631.2|3561.2|3631.9|3561.9|3634.2|3564.2|3628.8|3558.8|0
1584357900000|2020-03-16 11:25:00|3632|3562|3622.2|3552.2|3632.1|3562.1|3622.1|3552.1|0
1584358200000|2020-03-16 11:30:00|3622.7|3552.7|3621.6|3551.6|3622.9|3552.9|3617.3|3547.3|0
1584358500000|2020-03-16 11:35:00|3621.7|3551.7|3619.8|3549.8|3621.7|3551.7|3616.9|3546.9|0
1584358800000|2020-03-16 11:40:00|3619.9|3549.9|3620.7|3550.7|3621.6|3551.6|3612.9|3542.9|0
1584359100000|2020-03-16 11:45:00|3620.8|3550.8|3614|3544|3623.4|3553.4|3609.9|3539.9|0
1584359400000|2020-03-16 11:50:00|3613.8|3543.8|3610.2|3540.2|3618.1|3548.1|3608.3|3538.3|0
1584359700000|2020-03-16 11:55:00|3608.1|3538.1|3593.7|3523.7|3608.1|3538.1|3593.6|3523.6|0
1584360000000|2020-03-16 12:00:00|3594|3524|3605.1|3535.1|3609.9|3539.9|3594|3524|0
1584360300000|2020-03-16 12:05:00|3604.9|3534.9|3602.3|3532.3|3607.4|3537.4|3601.1|3531.1|0
1584360600000|2020-03-16 12:10:00|3602.4|3532.4|3583|3513|3603.3|3533.3|3580.4|3510.4|0
1584360900000|2020-03-16 12:15:00|3583.2|3513.2|3602.5|3532.5|3602.5|3532.5|3583.2|3513.2|0
1584361200000|2020-03-16 12:20:00|3602.6|3532.6|3598.8|3528.8|3602.8|3532.8|3595.9|3525.9|0
1584361500000|2020-03-16 12:25:00|3598.7|3528.7|3601.3|3531.3|3604.1|3534.1|3597.7|3527.7|0
1584361800000|2020-03-16 12:30:00|3601|3531|3590.3|3520.3|3601.2|3531.2|3587.2|3517.2|0
1584362100000|2020-03-16 12:35:00|3590.4|3520.4|3589.2|3519.2|3592.4|3522.4|3585|3515|0
1584362400000|2020-03-16 12:40:00|3589.1|3519.1|3599.6|3529.6|3602.5|3532.5|3589.1|3519.1|0
1584362700000|2020-03-16 12:45:00|3598.6|3528.6|3606.1|3536.1|3606.1|3536.1|3584.6|3514.6|0
1584363000000|2020-03-16 12:50:00|3606.2|3536.2|3603.3|3533.3|3619.3|3549.3|3601.8|3531.8|0
1584363300000|2020-03-16 12:55:00|3603.1|3533.1|3604.6|3534.6|3615.5|3545.5|3601.2|3531.2|0
1584363600000|2020-03-16 13:00:00|3605.1|3535.1|3597.3|3527.3|3609.1|3539.1|3597.3|3527.3|0
1584363900000|2020-03-16 13:05:00|3597.2|3527.2|3609.2|3539.2|3611|3541|3596.2|3526.2|0
1584364200000|2020-03-16 13:10:00|3608.8|3538.8|3616.2|3546.2|3616.4|3546.4|3604.9|3534.9|0
1584364500000|2020-03-16 13:15:00|3616.3|3546.3|3607|3537|3616.9|3546.9|3606.6|3536.6|0
1584364800000|2020-03-16 13:20:00|3607.3|3537.3|3620|3550|3622.6|3552.6|3607.2|3537.2|0
1584365100000|2020-03-16 13:25:00|3619.9|3549.9|3613.4|3543.4|3625|3555|3613.4|3543.4|0
1584365400000|2020-03-16 13:30:00|3611.9|3541.9|3605|3535|3611.9|3541.9|3603.5|3533.5|0
1584365700000|2020-03-16 13:35:00|3604.7|3534.7|3591.1|3521.1|3604.7|3534.7|3590.6|3520.6|0
1584366000000|2020-03-16 13:40:00|3591.4|3521.4|3587.4|3517.4|3592|3522|3585.7|3515.7|0
1584366300000|2020-03-16 13:45:00|3587.7|3517.7|3611.8|3541.8|3611.8|3541.8|3585.4|3515.4|0
1584366600000|2020-03-16 13:50:00|3614.4|3544.4|3628.9|3558.9|3629|3559|3613.6|3543.6|0
1584366900000|2020-03-16 13:55:00|3629|3559|3629.3|3559.3|3640.9|3570.9|3625.7|3555.7|0
1584367200000|2020-03-16 14:00:00|3629.5|3559.5|3613|3543|3630.5|3560.5|3613|3543|0
1584367500000|2020-03-16 14:05:00|3612.2|3542.2|3628.5|3558.5|3638.3|3568.3|3609.9|3539.9|0
1584367800000|2020-03-16 14:10:00|3629.2|3559.2|3627.4|3557.4|3634.6|3564.6|3624.1|3554.1|0
1584368100000|2020-03-16 14:15:00|3627.5|3557.5|3631.2|3561.2|3634.4|3564.4|3627.1|3557.1|0
1584368400000|2020-03-16 14:20:00|3630.7|3560.7|3651|3581|3659.6|3589.6|3629.8|3559.8|0
1584368700000|2020-03-16 14:25:00|3651.4|3581.4|3646.5|3576.5|3654.9|3584.9|3639.5|3569.5|0
1584369000000|2020-03-16 14:30:00|3646.8|3576.8|3658.8|3588.8|3662.3|3592.3|3643.1|3573.1|0
1584369300000|2020-03-16 14:35:00|3659|3589|3679.4|3609.4|3679.4|3609.4|3659|3589|0
1584369600000|2020-03-16 14:40:00|3681.9|3611.9|3687.5|3617.5|3688.3|3618.3|3673.4|3603.4|0
1584369900000|2020-03-16 14:45:00|3687.6|3617.6|3688.7|3618.7|3703.5|3633.5|3687.6|3617.6|0
1584370200000|2020-03-16 14:50:00|3687.4|3617.4|3688|3618|3688.1|3618.1|3656.1|3586.1|0
1584370500000|2020-03-16 14:55:00|3688.5|3618.5|3679.4|3609.4|3689.9|3619.9|3669.3|3599.3|0
1584370800000|2020-03-16 15:00:00|3679.6|3609.6|3665.3|3595.3|3680|3610|3665|3595|0
1584371100000|2020-03-16 15:05:00|3665.5|3595.5|3691.4|3621.4|3691.4|3621.4|3665|3595|0
1584371400000|2020-03-16 15:10:00|3691.8|3621.8|3692|3622|3695.5|3625.5|3682.8|3612.8|0
1584371700000|2020-03-16 15:15:00|3691.9|3621.9|3704.7|3634.7|3705.3|3635.3|3691.9|3621.9|0
1584372000000|2020-03-16 15:20:00|3704.1|3634.1|3742.3|3672.3|3742.3|3672.3|3701.8|3631.8|0
1584372300000|2020-03-16 15:25:00|3742|3672|3739.8|3669.8|3742|3672|3728.7|3658.7|0
1584372600000|2020-03-16 15:30:00|3738.9|3668.9|3715.1|3645.1|3748.1|3678.1|3715.1|3645.1|0
1584372900000|2020-03-16 15:35:00|3714.9|3644.9|3718.7|3648.7|3730.5|3660.5|3714.2|3644.2|0
1584373200000|2020-03-16 15:40:00|3719.1|3649.1|3705.3|3635.3|3719.1|3649.1|3698.2|3628.2|0
1584373500000|2020-03-16 15:45:00|3704.9|3634.9|3717.3|3647.3|3719.1|3649.1|3698.7|3628.7|0
1584373800000|2020-03-16 15:50:00|3717.7|3647.7|3705.5|3635.5|3719.9|3649.9|3703.1|3633.1|0
1584374100000|2020-03-16 15:55:00|3705.8|3635.8|3712.1|3642.1|3712.3|3642.3|3692.8|3622.8|0
1584374400000|2020-03-16 16:00:00|3712|3642|3727.6|3657.6|3727.6|3657.6|3702.4|3632.4|0
1584374700000|2020-03-16 16:05:00|3728.5|3658.5|3727.9|3657.9|3731.9|3661.9|3722.7|3652.7|0
1584375000000|2020-03-16 16:10:00|3728.5|3658.5|3712.5|3642.5|3735.1|3665.1|3712.5|3642.5|0
1584375300000|2020-03-16 16:15:00|3712.3|3642.3|3702.2|3632.2|3712.3|3642.3|3700.2|3630.2|0
1584375600000|2020-03-16 16:20:00|3702.3|3632.3|3679.3|3609.3|3702.3|3632.3|3679.3|3609.3|0
1584375900000|2020-03-16 16:25:00|3679.6|3609.6|3699.8|3629.8|3699.8|3629.8|3679.6|3609.6|0
1584376200000|2020-03-16 16:30:00|3704.1|3604.1|3717.5|3617.5|3720.9|3620.9|3696.4|3596.4|0
1584376500000|2020-03-16 16:35:00|3718.5|3618.5|3716.6|3616.6|3745.5|3645.5|3710.8|3610.8|0
1584376800000|2020-03-16 16:40:00|3717.6|3617.6|3736.8|3636.8|3742.6|3642.6|3717.6|3617.6|0
1584377100000|2020-03-16 16:45:00|3736.5|3636.5|3719.5|3619.5|3736.8|3636.8|3712.3|3612.3|0
1584377400000|2020-03-16 16:50:00|3719|3619|3697.8|3597.8|3719|3619|3696.4|3596.4|0
1584377700000|2020-03-16 16:55:00|3697.3|3597.3|3694.9|3594.9|3709.4|3609.4|3692|3592|0
1584378000000|2020-03-16 17:00:00|3695.2|3595.2|3700.7|3600.7|3706.5|3606.5|3690.6|3590.6|0
1584378300000|2020-03-16 17:05:00|3701.2|3601.2|3700.7|3600.7|3704.3|3604.3|3690.6|3590.6|0
1584378600000|2020-03-16 17:10:00|3700.4|3600.4|3715.6|3615.6|3725.2|3625.2|3695.6|3595.6|0
1584378900000|2020-03-16 17:15:00|3716.6|3616.6|3691.1|3591.1|3716.6|3616.6|3686.3|3586.3|0
1584379200000|2020-03-16 17:20:00|3690.6|3590.6|3699.3|3599.3|3700.7|3600.7|3679|3579|0
1584379500000|2020-03-16 17:25:00|3698.7|3598.7|3700.7|3600.7|3705|3605|3689.1|3589.1|0
1584379800000|2020-03-16 17:30:00|3701.2|3601.2|3689.1|3589.1|3703.6|3603.6|3677.6|3577.6|0
1584380100000|2020-03-16 17:35:00|3688.9|3588.9|3687.7|3587.7|3696.4|3596.4|3676.1|3576.1|0
1584380400000|2020-03-16 17:40:00|3687.2|3587.2|3672.5|3572.5|3689.1|3589.1|3667.5|3567.5|0
1584380700000|2020-03-16 17:45:00|3672.3|3572.3|3663.1|3563.1|3676.1|3576.1|3660.3|3560.3|0
1584381000000|2020-03-16 17:50:00|3663.7|3563.7|3650.1|3550.1|3673.3|3573.3|3650.1|3550.1|0
1584381300000|2020-03-16 17:55:00|3649.6|3549.6|3651.6|3551.6|3663.1|3563.1|3648.7|3548.7|0
1584381600000|2020-03-16 18:00:00|3651.1|3551.1|3635.7|3535.7|3651.1|3551.1|3634.2|3534.2|0
1584381900000|2020-03-16 18:05:00|3635.2|3535.2|3625.6|3525.6|3645.8|3545.8|3624.1|3524.1|0
1584382200000|2020-03-16 18:10:00|3625.1|3525.1|3624.1|3524.1|3629.2|3529.2|3615.5|3515.5|0
1584382500000|2020-03-16 18:15:00|3623.6|3523.6|3611.1|3511.1|3631.4|3531.4|3609.7|3509.7|0
1584382800000|2020-03-16 18:20:00|3611.4|3511.4|3608.2|3508.2|3618.4|3518.4|3605.3|3505.3|0
1584383100000|2020-03-16 18:25:00|3608.7|3508.7|3635.7|3535.7|3635.7|3535.7|3603.9|3503.9|0
1584383400000|2020-03-16 18:30:00|3636.2|3536.2|3681|3581|3681.9|3581.9|3631.4|3531.4|0
1584383700000|2020-03-16 18:35:00|3680.5|3580.5|3654.9|3554.9|3699.3|3599.3|3651.6|3551.6|0
1584384000000|2020-03-16 18:40:00|3654.5|3554.5|3655.5|3555.5|3656.9|3556.9|3644.4|3544.4|0
1584384300000|2020-03-16 18:45:00|3655.9|3555.9|3646.5|3546.5|3660.3|3560.3|3637.1|3537.1|0
1584384600000|2020-03-16 18:50:00|3646.8|3546.8|3653|3553|3663.9|3563.9|3641.5|3541.5|0
1584384900000|2020-03-16 18:55:00|3652.8|3552.8|3660.3|3560.3|3671.8|3571.8|3637.6|3537.6|0
1584385200000|2020-03-16 19:00:00|3660.8|3560.8|3658.1|3558.1|3682.7|3582.7|3648.7|3548.7|0
1584385500000|2020-03-16 19:05:00|3657.8|3557.8|3650.1|3550.1|3670.4|3570.4|3650.1|3550.1|0
1584385800000|2020-03-16 19:10:00|3651.6|3551.6|3648.7|3548.7|3658.8|3558.8|3646.5|3546.5|0
1584386100000|2020-03-16 19:15:00|3648.2|3548.2|3654.5|3554.5|3664.6|3564.6|3645.8|3545.8|0
1584386400000|2020-03-16 19:20:00|3654|3554|3649.7|3549.7|3661.7|3561.7|3638.6|3538.6|0
1584386700000|2020-03-16 19:25:00|3650.1|3550.1|3645.8|3545.8|3655.9|3555.9|3634.2|3534.2|0
1584387000000|2020-03-16 19:30:00|3645.6|3545.6|3614|3514|3645.6|3545.6|3609.7|3509.7|0
1584387300000|2020-03-16 19:35:00|3613.5|3513.5|3606.8|3506.8|3614|3514|3593.8|3493.8|0
1584387600000|2020-03-16 19:40:00|3607.3|3507.3|3645.8|3545.8|3647.3|3547.3|3599.6|3499.6|0
1584387900000|2020-03-16 19:45:00|3646.3|3546.3|3631.4|3531.4|3653|3553|3628.5|3528.5|0
1584388200000|2020-03-16 19:50:00|3631.1|3531.1|3614|3514|3633.1|3533.1|3612.6|3512.6|0
1584388500000|2020-03-16 19:55:00|3613.5|3513.5|3627|3527|3637.2|3537.2|3590.9|3490.9|0
1584388800000|2020-03-16 20:00:00|3626|3526|3625.6|3525.6|3663.9|3563.9|3622|3522|0
1584389100000|2020-03-16 20:05:00|3625.1|3525.1|3623.4|3523.4|3631.4|3531.4|3613.3|3513.3|0
1584389400000|2020-03-16 20:10:00|3623.7|3523.7|3622.7|3522.7|3636.4|3536.4|3614.7|3514.7|0
1584389700000|2020-03-16 20:15:00|3622.4|3522.4|3619.8|3519.8|3628.5|3528.5|3616.9|3516.9|0
1584390000000|2020-03-16 20:20:00|3619|3519|3622.7|3522.7|3627.8|3527.8|3612.6|3512.6|0
1584390300000|2020-03-16 20:25:00|3622.4|3522.4|3625.6|3525.6|3626.3|3526.3|3618.4|3518.4|0
1584390600000|2020-03-16 20:30:00|3624.1|3524.1|3624.9|3524.9|3629.9|3529.9|3622|3522|0
1584390900000|2020-03-16 20:35:00|3624.1|3524.1|3635.7|3535.7|3635.7|3535.7|3618.4|3518.4|0
1584391200000|2020-03-16 20:40:00|3635.2|3535.2|3632.8|3532.8|3635.2|3535.2|3622.7|3522.7|0
1584391500000|2020-03-16 20:45:00|3633.1|3533.1|3641.5|3541.5|3644.4|3544.4|3632.8|3532.8|0
1584391800000|2020-03-16 20:50:00|3641.7|3541.7|3650.2|3550.2|3650.2|3550.2|3641.5|3541.5|0
1584392100000|2020-03-16 20:55:00|3649.7|3549.7|3634|3534|3649.7|3549.7|3633.2|3533.2|0
1584392700000|2020-03-16 21:05:00|3633.2|3533.2|3636.7|3536.7|3637.1|3537.1|3633.2|3533.2|0
1584393000000|2020-03-16 21:10:00|3636.9|3536.9|3635|3535|3637.4|3537.4|3634|3534|0
1584393300000|2020-03-16 21:15:00|3634.7|3534.7|3623.1|3523.1|3635.5|3535.5|3622.7|3522.7|0
1584393600000|2020-03-16 21:20:00|3627.6|3527.6|3619.2|3519.2|3633.9|3533.9|3619.2|3519.2|0
1584393900000|2020-03-16 21:25:00|3619|3519|3625.8|3525.8|3626.5|3526.5|3617.4|3517.4|0
1584394200000|2020-03-16 21:30:00|3626.1|3526.1|3630.6|3530.6|3631.4|3531.4|3626.1|3526.1|0
1584394500000|2020-03-16 21:35:00|3631|3531|3627.8|3527.8|3635.9|3535.9|3627.6|3527.6|0
1584394800000|2020-03-16 21:40:00|3627.6|3527.6|3621.9|3521.9|3627.6|3527.6|3620.9|3520.9|0
1584395100000|2020-03-16 21:45:00|3622.2|3522.2|3621.2|3521.2|3626.4|3526.4|3621.2|3521.2|0
1584395400000|2020-03-16 21:50:00|3621.4|3521.4|3623.4|3523.4|3626.9|3526.9|3621.2|3521.2|0
1584395700000|2020-03-16 21:55:00|3625|3525|3633.2|3533.2|3633.3|3533.3|3623|3523|0
1584396000000|2020-03-16 22:00:00|3634.4|3534.4|3657.9|3557.9|3700.6|3600.6|3625.5|3525.5|0
1584396300000|2020-03-16 22:05:00|3658|3558|3643|3543|3669|3569|3640.9|3540.9|0
1584396600000|2020-03-16 22:10:00|3643.4|3543.4|3627.8|3527.8|3653.9|3553.9|3618.2|3518.2|0
1584396900000|2020-03-16 22:15:00|3627.7|3527.7|3656.1|3556.1|3668.3|3568.3|3624.8|3524.8|0
1584397200000|2020-03-16 22:20:00|3655.2|3555.2|3645.8|3545.8|3655.2|3555.2|3636.2|3536.2|0
1584397500000|2020-03-16 22:25:00|3645.5|3545.5|3657.1|3557.1|3658.9|3558.9|3637.6|3537.6|0
1584397800000|2020-03-16 22:30:00|3657|3557|3671.3|3571.3|3677.2|3577.2|3650|3550|0
1584398100000|2020-03-16 22:35:00|3672.3|3572.3|3650.6|3550.6|3679.1|3579.1|3650.6|3550.6|0
1584398400000|2020-03-16 22:40:00|3650.7|3550.7|3667.3|3567.3|3673.8|3573.8|3647.6|3547.6|0
1584398700000|2020-03-16 22:45:00|3666.8|3566.8|3679.9|3579.9|3680.7|3580.7|3661.9|3561.9|0
1584399000000|2020-03-16 22:50:00|3679.8|3579.8|3662.3|3562.3|3693.5|3593.5|3651.6|3551.6|0
1584399300000|2020-03-16 22:55:00|3662.4|3562.4|3663.2|3563.2|3669.4|3569.4|3652.4|3552.4|0
1584399600000|2020-03-16 23:00:00|3663.3|3563.3|3673.7|3573.7|3677.4|3577.4|3663|3563|0
1584399900000|2020-03-16 23:05:00|3674.1|3574.1|3689.7|3589.7|3695.3|3595.3|3670.7|3570.7|0
1584400200000|2020-03-16 23:10:00|3689.6|3589.6|3690.9|3590.9|3692.6|3592.6|3666.5|3566.5|0
1584400500000|2020-03-16 23:15:00|3690.8|3590.8|3693|3593|3693.8|3593.8|3682.3|3582.3|0
1584400800000|2020-03-16 23:20:00|3693.1|3593.1|3695.2|3595.2|3699.8|3599.8|3683|3583|0
1584401100000|2020-03-16 23:25:00|3694.7|3594.7|3693.9|3593.9|3700|3600|3690.5|3590.5|0
1584401400000|2020-03-16 23:30:00|3694|3594|3681.8|3581.8|3696|3596|3681.8|3581.8|0
1584401700000|2020-03-16 23:35:00|3681.9|3581.9|3682.7|3582.7|3684.5|3584.5|3674.1|3574.1|0
1584402000000|2020-03-16 23:40:00|3682.5|3582.5|3709.5|3609.5|3710.6|3610.6|3681.6|3581.6|0
1584402300000|2020-03-16 23:45:00|3709.7|3609.7|3692|3592|3710|3610|3691.8|3591.8|0
1584402600000|2020-03-16 23:50:00|3692.3|3592.3|3692.4|3592.4|3702.3|3602.3|3687.2|3587.2|0
1584402900000|2020-03-16 23:55:00|3692.3|3592.3|3694.2|3594.2|3697.1|3597.1|3692|3592|0
1584403200000|2020-03-17 00:00:00|3694.1|3594.1|3692.6|3592.6|3702.3|3602.3|3690.5|3590.5|0
1584403500000|2020-03-17 00:05:00|3692.4|3592.4|3661.4|3561.4|3692.4|3592.4|3638.2|3538.2|0
1584403800000|2020-03-17 00:10:00|3661.5|3561.5|3690.2|3590.2|3695.4|3595.4|3661.5|3561.5|0
1584404100000|2020-03-17 00:15:00|3690.1|3590.1|3684.7|3584.7|3721.1|3621.1|3676.4|3576.4|0
1584404400000|2020-03-17 00:20:00|3684.2|3584.2|3706.4|3606.4|3707.1|3607.1|3682|3582|0
1584404700000|2020-03-17 00:25:00|3706.2|3606.2|3691.7|3591.7|3706.2|3606.2|3688|3588|0
1584405000000|2020-03-17 00:30:00|3691.5|3591.5|3696.8|3596.8|3701.1|3601.1|3689.6|3589.6|0
1584405300000|2020-03-17 00:35:00|3697.1|3597.1|3683|3583|3701.1|3601.1|3680.9|3580.9|0
1584405600000|2020-03-17 00:40:00|3683.7|3583.7|3702.4|3602.4|3703.8|3603.8|3677.2|3577.2|0
1584405900000|2020-03-17 00:45:00|3702.5|3602.5|3719.3|3619.3|3720.9|3620.9|3695.1|3595.1|0
1584406200000|2020-03-17 00:50:00|3719.2|3619.2|3713.1|3613.1|3725.4|3625.4|3710.7|3610.7|0
1584406500000|2020-03-17 00:55:00|3712.8|3612.8|3709.9|3609.9|3724.8|3624.8|3707.7|3607.7|0
1584406800000|2020-03-17 01:00:00|3709.8|3609.8|3741.5|3641.5|3746.7|3646.7|3708.7|3608.7|0
1584407100000|2020-03-17 01:05:00|3741.8|3641.8|3759|3659|3762.3|3662.3|3731.8|3631.8|0
1584407400000|2020-03-17 01:10:00|3759.3|3659.3|3767.3|3667.3|3769.4|3669.4|3756.2|3656.2|0
1584407700000|2020-03-17 01:15:00|3766|3666|3772.6|3672.6|3785|3685|3758.8|3658.8|0
1584408000000|2020-03-17 01:20:00|3772.4|3672.4|3788.9|3688.9|3790.2|3690.2|3768.5|3668.5|0
1584408300000|2020-03-17 01:25:00|3789.1|3689.1|3811.3|3711.3|3811.3|3711.3|3787.5|3687.5|0
1584408600000|2020-03-17 01:30:00|3811.6|3711.6|3830.8|3730.8|3833.7|3733.7|3811.6|3711.6|0
1584408900000|2020-03-17 01:35:00|3831.3|3731.3|3817.8|3717.8|3832.2|3732.2|3810.6|3710.6|0
1584409200000|2020-03-17 01:40:00|3818.3|3718.3|3813.5|3713.5|3819.2|3719.2|3813.5|3713.5|0
1584409500000|2020-03-17 01:45:00|3813|3713|3773|3673|3813|3713|3773|3673|0
1584409800000|2020-03-17 01:50:00|3772.5|3672.5|3766.9|3666.9|3772.5|3672.5|3746|3646|0
1584410100000|2020-03-17 01:55:00|3767|3667|3762.7|3662.7|3784.5|3684.5|3757.6|3657.6|0
1584410400000|2020-03-17 02:00:00|3762.4|3662.4|3751.5|3651.5|3776|3676|3747|3647|0
1584410700000|2020-03-17 02:05:00|3750.8|3650.8|3733|3633|3750.8|3650.8|3732.1|3632.1|0
1584411000000|2020-03-17 02:10:00|3732.9|3632.9|3710.2|3610.2|3732.9|3632.9|3708.8|3608.8|0
1584411300000|2020-03-17 02:15:00|3710.3|3610.3|3651.2|3551.2|3713.8|3613.8|3645.9|3545.9|0
1584411600000|2020-03-17 02:20:00|3651.4|3551.4|3686.7|3586.7|3705.9|3605.9|3650.4|3550.4|0
1584411900000|2020-03-17 02:25:00|3686.6|3586.6|3699.4|3599.4|3700|3600|3677.2|3577.2|0
1584412200000|2020-03-17 02:30:00|3699.6|3599.6|3701.3|3601.3|3704.7|3604.7|3688.5|3588.5|0
1584412500000|2020-03-17 02:35:00|3701.2|3601.2|3722.8|3622.8|3724.3|3624.3|3696.4|3596.4|0
1584412800000|2020-03-17 02:40:00|3722.6|3622.6|3730|3630|3741.7|3641.7|3722.1|3622.1|0
1584413100000|2020-03-17 02:45:00|3730.7|3630.7|3722.8|3622.8|3751.1|3651.1|3722.8|3622.8|0
1584413400000|2020-03-17 02:50:00|3723|3623|3728.1|3628.1|3733.9|3633.9|3723|3623|0
1584413700000|2020-03-17 02:55:00|3730.8|3630.8|3716.3|3616.3|3734.7|3634.7|3714.2|3614.2|0
1584414000000|2020-03-17 03:00:00|3716|3616|3725.1|3625.1|3725.1|3625.1|3711|3611|0
1584414300000|2020-03-17 03:05:00|3725.6|3625.6|3726|3626|3735.3|3635.3|3721.2|3621.2|0
1584414600000|2020-03-17 03:10:00|3725.3|3625.3|3706|3606|3728.9|3628.9|3694.3|3594.3|0
1584414900000|2020-03-17 03:15:00|3705.8|3605.8|3720.9|3620.9|3721|3621|3695.1|3595.1|0
1584415200000|2020-03-17 03:20:00|3721.2|3621.2|3728.4|3628.4|3732.3|3632.3|3715.9|3615.9|0
1584415500000|2020-03-17 03:25:00|3728.5|3628.5|3741|3641|3742.7|3642.7|3724.1|3624.1|0
1584415800000|2020-03-17 03:30:00|3741.1|3641.1|3746.7|3646.7|3753|3653|3733.3|3633.3|0
1584416100000|2020-03-17 03:35:00|3746.9|3646.9|3725.1|3625.1|3747.4|3647.4|3723.8|3623.8|0
1584416400000|2020-03-17 03:40:00|3725.2|3625.2|3732.6|3632.6|3733.3|3633.3|3724.4|3624.4|0
1584416700000|2020-03-17 03:45:00|3732.7|3632.7|3740.3|3640.3|3748|3648|3732.7|3632.7|0
1584417000000|2020-03-17 03:50:00|3740.4|3640.4|3737.5|3637.5|3740.4|3640.4|3734.5|3634.5|0
1584417300000|2020-03-17 03:55:00|3737.4|3637.4|3745.9|3645.9|3748.1|3648.1|3737.3|3637.3|0
1584417600000|2020-03-17 04:00:00|3746|3646|3752.4|3652.4|3753.3|3653.3|3744.6|3644.6|0
1584417900000|2020-03-17 04:05:00|3752.5|3652.5|3753.2|3653.2|3754.7|3654.7|3750.4|3650.4|0
1584418200000|2020-03-17 04:10:00|3753.4|3653.4|3752.3|3652.3|3758.6|3658.6|3747.5|3647.5|0
1584418500000|2020-03-17 04:15:00|3752.5|3652.5|3736|3636|3755|3655|3731.8|3631.8|0
1584418800000|2020-03-17 04:20:00|3736.1|3636.1|3732.5|3632.5|3739.5|3639.5|3729.8|3629.8|0
1584419100000|2020-03-17 04:25:00|3732.4|3632.4|3716.8|3616.8|3733.8|3633.8|3714.7|3614.7|0
1584419400000|2020-03-17 04:30:00|3716.5|3616.5|3721.5|3621.5|3726.8|3626.8|3715.5|3615.5|0
1584419700000|2020-03-17 04:35:00|3721.3|3621.3|3732.3|3632.3|3734.3|3634.3|3718.1|3618.1|0
1584420000000|2020-03-17 04:40:00|3732.9|3632.9|3742.3|3642.3|3743.4|3643.4|3732.9|3632.9|0
1584420300000|2020-03-17 04:45:00|3743.3|3643.3|3756.6|3656.6|3756.6|3656.6|3742.1|3642.1|0
1584420600000|2020-03-17 04:50:00|3756.9|3656.9|3765.3|3665.3|3765.4|3665.4|3749.7|3649.7|0
1584420900000|2020-03-17 04:55:00|3765.5|3665.5|3764|3664|3766.7|3666.7|3759.9|3659.9|0
1584421200000|2020-03-17 05:00:00|3764.5|3664.5|3753.4|3653.4|3767.4|3667.4|3753.4|3653.4|0
1584421500000|2020-03-17 05:05:00|3753.1|3653.1|3766|3666|3767.4|3667.4|3752|3652|0
1584421800000|2020-03-17 05:10:00|3765.8|3665.8|3762.9|3662.9|3766|3666|3753.5|3653.5|0
1584422100000|2020-03-17 05:15:00|3762.2|3662.2|3768.8|3668.8|3770.2|3670.2|3761.5|3661.5|0
1584422400000|2020-03-17 05:20:00|3768.5|3668.5|3793|3693|3800.3|3700.3|3768.1|3668.1|0
1584422700000|2020-03-17 05:25:00|3792.9|3692.9|3754.4|3654.4|3795.4|3695.4|3750.1|3650.1|0
1584423000000|2020-03-17 05:30:00|3754.3|3654.3|3742.3|3642.3|3754.3|3654.3|3740.7|3640.7|0
1584423300000|2020-03-17 05:35:00|3742.4|3642.4|3747.3|3647.3|3750|3650|3727.4|3627.4|0
1584423600000|2020-03-17 05:40:00|3747|3647|3765|3665|3771.3|3671.3|3742.4|3642.4|0
1584423900000|2020-03-17 05:45:00|3764.7|3664.7|3754.7|3654.7|3764.7|3664.7|3747.3|3647.3|0
1584424200000|2020-03-17 05:50:00|3755|3655|3751|3651|3755.4|3655.4|3744.7|3644.7|0
1584424500000|2020-03-17 05:55:00|3750.9|3650.9|3760.1|3660.1|3761.6|3661.6|3749.5|3649.5|0
1584424800000|2020-03-17 06:00:00|3760|3660|3747.8|3647.8|3760.7|3660.7|3737.8|3637.8|0
1584425100000|2020-03-17 06:05:00|3748|3648|3745.2|3645.2|3748.5|3648.5|3729.2|3629.2|0
1584425400000|2020-03-17 06:10:00|3745.4|3645.4|3752.3|3652.3|3758.6|3658.6|3745.4|3645.4|0
1584425700000|2020-03-17 06:15:00|3752.1|3652.1|3760.4|3660.4|3760.5|3660.5|3750.2|3650.2|0
1584426000000|2020-03-17 06:20:00|3760.5|3660.5|3758.9|3658.9|3761.9|3661.9|3756.9|3656.9|0
1584426300000|2020-03-17 06:25:00|3759.6|3659.6|3748.8|3648.8|3759.7|3659.7|3748.1|3648.1|0
1584426600000|2020-03-17 06:30:00|3749|3649|3738.3|3638.3|3749.5|3649.5|3737.6|3637.6|0
1584426900000|2020-03-17 06:35:00|3738.6|3638.6|3744.9|3644.9|3746.4|3646.4|3738.4|3638.4|0
1584427200000|2020-03-17 06:40:00|3745.4|3645.4|3759.1|3659.1|3771.5|3671.5|3744.6|3644.6|0
1584427500000|2020-03-17 06:45:00|3758.8|3658.8|3783.1|3683.1|3783.4|3683.4|3756.2|3656.2|0
1584427800000|2020-03-17 06:50:00|3782.7|3682.7|3789.4|3689.4|3796.1|3696.1|3782.7|3682.7|0
1584428100000|2020-03-17 06:55:00|3788.9|3688.9|3793.5|3693.5|3800.3|3700.3|3782.6|3682.6|0
1584428400000|2020-03-17 07:00:00|3795.4|3695.4|3841.1|3741.1|3854.1|3754.1|3795.4|3695.4|0
1584428700000|2020-03-17 07:05:00|3841.6|3741.6|3818|3718|3844|3744|3809.4|3709.4|0
1584429000000|2020-03-17 07:10:00|3818.5|3718.5|3826|3726|3826|3726|3807.2|3707.2|0
1584429300000|2020-03-17 07:15:00|3825.7|3725.7|3819.5|3719.5|3830.3|3730.3|3812.3|3712.3|0
1584429600000|2020-03-17 07:20:00|3820|3720|3812.3|3712.3|3833.9|3733.9|3810.8|3710.8|0
1584429900000|2020-03-17 07:25:00|3811.2|3711.2|3830.3|3730.3|3832.5|3732.5|3807.2|3707.2|0
1584430200000|2020-03-17 07:30:00|3830|3730|3837.5|3737.5|3844|3744|3829.6|3729.6|0
1584430500000|2020-03-17 07:35:00|3837.3|3737.3|3875.8|3775.8|3881.5|3781.5|3835.3|3735.3|0
1584430800000|2020-03-17 07:40:00|3875.3|3775.3|3846.2|3746.2|3875.8|3775.8|3841.1|3741.1|0
1584431100000|2020-03-17 07:45:00|3846.4|3746.4|3887.6|3787.6|3887.6|3787.6|3845.4|3745.4|0
1584431400000|2020-03-17 07:50:00|3888|3788|3885.9|3785.9|3894.5|3794.5|3877.2|3777.2|0
1584431700000|2020-03-17 07:55:00|3886.1|3786.1|3890.9|3790.9|3892.4|3792.4|3871.4|3771.4|0
1584432000000|2020-03-17 08:00:00|3888.1|3788.1|3897.4|3797.4|3901.7|3801.7|3875|3775|0
1584432300000|2020-03-17 08:05:00|3896.9|3796.9|3827.2|3757.2|3898.9|3798.9|3825.4|3755.4|0
1584432600000|2020-03-17 08:10:00|3827.3|3757.3|3857.2|3787.2|3857.2|3787.2|3827.3|3757.3|0
1584432900000|2020-03-17 08:15:00|3857.5|3787.5|3825.1|3755.1|3857.8|3787.8|3825.1|3755.1|0
1584433200000|2020-03-17 08:20:00|3825|3755|3775.9|3705.9|3825|3755|3775.7|3705.7|0
1584433500000|2020-03-17 08:25:00|3769.6|3699.6|3767.3|3697.3|3769.6|3699.6|3744.7|3674.7|0
1584433800000|2020-03-17 08:30:00|3767.4|3697.4|3755.6|3685.6|3771.4|3701.4|3752|3682|0
1584434100000|2020-03-17 08:35:00|3755.4|3685.4|3744.9|3674.9|3760.6|3690.6|3744.9|3674.9|0
1584434400000|2020-03-17 08:40:00|3744.7|3674.7|3737.6|3667.6|3744.7|3674.7|3722.3|3652.3|0
1584434700000|2020-03-17 08:45:00|3737.3|3667.3|3744|3674|3756.1|3686.1|3737.3|3667.3|0
1584435000000|2020-03-17 08:50:00|3744.1|3674.1|3709.4|3639.4|3744.8|3674.8|3708.4|3638.4|0
1584435300000|2020-03-17 08:55:00|3709.3|3639.3|3719|3649|3722.1|3652.1|3706.5|3636.5|0
1584435600000|2020-03-17 09:00:00|3720.2|3650.2|3750.2|3680.2|3750.2|3680.2|3718.2|3648.2|0
1584435900000|2020-03-17 09:05:00|3751|3681|3707.8|3637.8|3758.7|3688.7|3707.8|3637.8|0
1584436200000|2020-03-17 09:10:00|3707.7|3637.7|3712.2|3642.2|3713.3|3643.3|3704.1|3634.1|0
1584436500000|2020-03-17 09:15:00|3712.3|3642.3|3712|3642|3723.4|3653.4|3701.9|3631.9|0
1584436800000|2020-03-17 09:20:00|3711.8|3641.8|3720.3|3650.3|3720.3|3650.3|3701.2|3631.2|0
1584437100000|2020-03-17 09:25:00|3716.8|3646.8|3702.3|3632.3|3717.1|3647.1|3699|3629|0
1584437400000|2020-03-17 09:30:00|3701.7|3631.7|3682.6|3612.6|3701.7|3631.7|3673.1|3603.1|0
1584437700000|2020-03-17 09:35:00|3682.5|3612.5|3686.9|3616.9|3687.1|3617.1|3676.8|3606.8|0
1584438000000|2020-03-17 09:40:00|3686.8|3616.8|3689|3619|3703.2|3633.2|3679|3609|0
1584438300000|2020-03-17 09:45:00|3688.7|3618.7|3713.2|3643.2|3714.5|3644.5|3687.5|3617.5|0
1584438600000|2020-03-17 09:50:00|3713|3643|3700.9|3630.9|3718.8|3648.8|3695.4|3625.4|0
1584438900000|2020-03-17 09:55:00|3701.3|3631.3|3723.9|3653.9|3730|3660|3700.9|3630.9|0
1584439200000|2020-03-17 10:00:00|3723.3|3653.3|3742.3|3672.3|3744.5|3674.5|3721|3651|0
1584439500000|2020-03-17 10:05:00|3742.4|3672.4|3745|3675|3746.5|3676.5|3735.2|3665.2|0
1584439800000|2020-03-17 10:10:00|3745.1|3675.1|3747.8|3677.8|3753.7|3683.7|3738.1|3668.1|0
1584440100000|2020-03-17 10:15:00|3748.2|3678.2|3754.5|3684.5|3754.6|3684.6|3741|3671|0
1584440400000|2020-03-17 10:20:00|3755.5|3685.5|3766.2|3696.2|3771|3701|3754.5|3684.5|0
1584440700000|2020-03-17 10:25:00|3765.6|3695.6|3769.1|3699.1|3770|3700|3759|3689|0
1584441000000|2020-03-17 10:30:00|3769|3699|3769|3699|3770.4|3700.4|3760.2|3690.2|0
1584441300000|2020-03-17 10:35:00|3769.3|3699.3|3771.5|3701.5|3780.4|3710.4|3767.3|3697.3|0
1584441600000|2020-03-17 10:40:00|3771.2|3701.2|3748.8|3678.8|3771.2|3701.2|3748|3678|0
1584441900000|2020-03-17 10:45:00|3748.7|3678.7|3759.2|3689.2|3768.6|3698.6|3747.4|3677.4|0
1584442200000|2020-03-17 10:50:00|3758.9|3688.9|3773.3|3703.3|3773.5|3703.5|3755.4|3685.4|0
1584442500000|2020-03-17 10:55:00|3774.3|3704.3|3790.5|3720.5|3790.6|3720.6|3773.5|3703.5|0
1584442800000|2020-03-17 11:00:00|3790.7|3720.7|3772|3702|3790.8|3720.8|3766.9|3696.9|0
1584443100000|2020-03-17 11:05:00|3772.6|3702.6|3782.4|3712.4|3783|3713|3772.6|3702.6|0
1584443400000|2020-03-17 11:10:00|3782.5|3712.5|3777|3707|3784.4|3714.4|3761.4|3691.4|0
1584443700000|2020-03-17 11:15:00|3777.1|3707.1|3765.6|3695.6|3779.2|3709.2|3762.8|3692.8|0
1584444000000|2020-03-17 11:20:00|3765.3|3695.3|3753.4|3683.4|3767.4|3697.4|3746.3|3676.3|0
1584444300000|2020-03-17 11:25:00|3753.3|3683.3|3748.4|3678.4|3756.2|3686.2|3742.9|3672.9|0
1584444600000|2020-03-17 11:30:00|3748.5|3678.5|3726.4|3656.4|3749.8|3679.8|3724.5|3654.5|0
1584444900000|2020-03-17 11:35:00|3725.1|3655.1|3730.5|3660.5|3733.5|3663.5|3723.2|3653.2|0
1584445200000|2020-03-17 11:40:00|3731|3661|3726.8|3656.8|3735.3|3665.3|3724.9|3654.9|0
1584445500000|2020-03-17 11:45:00|3726.7|3656.7|3735.1|3665.1|3736.1|3666.1|3720.6|3650.6|0
1584445800000|2020-03-17 11:50:00|3735.3|3665.3|3742|3672|3743.5|3673.5|3734.6|3664.6|0
1584446100000|2020-03-17 11:55:00|3741.8|3671.8|3727.3|3657.3|3742.2|3672.2|3727.2|3657.2|0
1584446400000|2020-03-17 12:00:00|3727.4|3657.4|3737.5|3667.5|3738.8|3668.8|3726.7|3656.7|0
1584446700000|2020-03-17 12:05:00|3737.1|3667.1|3737.2|3667.2|3743.8|3673.8|3733.8|3663.8|0
1584447000000|2020-03-17 12:10:00|3737.3|3667.3|3742.3|3672.3|3749.6|3679.6|3737.2|3667.2|0
1584447300000|2020-03-17 12:15:00|3742.7|3672.7|3750.7|3680.7|3750.7|3680.7|3738.5|3668.5|0
1584447600000|2020-03-17 12:20:00|3751.2|3681.2|3749.5|3679.5|3753.1|3683.1|3744|3674|0
1584447900000|2020-03-17 12:25:00|3749.1|3679.1|3740.8|3670.8|3749.4|3679.4|3739|3669|0
1584448200000|2020-03-17 12:30:00|3740.5|3670.5|3747.7|3677.7|3749.4|3679.4|3733.6|3663.6|0
1584448500000|2020-03-17 12:35:00|3747.9|3677.9|3743.9|3673.9|3749|3679|3738.2|3668.2|0
1584448800000|2020-03-17 12:40:00|3744.1|3674.1|3738.2|3668.2|3746.1|3676.1|3733|3663|0
1584449100000|2020-03-17 12:45:00|3739.5|3669.5|3741.6|3671.6|3742.8|3672.8|3737.3|3667.3|0
1584449400000|2020-03-17 12:50:00|3741.5|3671.5|3737|3667|3741.5|3671.5|3730.9|3660.9|0
1584449700000|2020-03-17 12:55:00|3736.8|3666.8|3755.3|3685.3|3755.3|3685.3|3736.8|3666.8|0
1584450000000|2020-03-17 13:00:00|3756.1|3686.1|3756|3686|3759.5|3689.5|3750.2|3680.2|0
1584450300000|2020-03-17 13:05:00|3756.2|3686.2|3761.3|3691.3|3761.3|3691.3|3755.5|3685.5|0
1584450600000|2020-03-17 13:10:00|3762.8|3692.8|3761.7|3691.7|3763.5|3693.5|3755.1|3685.1|0
1584450900000|2020-03-17 13:15:00|3761.9|3691.9|3748.5|3678.5|3768.4|3698.4|3748.5|3678.5|0
1584451200000|2020-03-17 13:20:00|3748.4|3678.4|3752.7|3682.7|3752.7|3682.7|3744.6|3674.6|0
1584451500000|2020-03-17 13:25:00|3753.8|3683.8|3756.2|3686.2|3759.6|3689.6|3753.8|3683.8|0
1584451800000|2020-03-17 13:30:00|3755.9|3685.9|3739|3669|3769.4|3699.4|3736.8|3666.8|0
1584452100000|2020-03-17 13:35:00|3741.2|3671.2|3728.1|3658.1|3743.5|3673.5|3727.7|3657.7|0
1584452400000|2020-03-17 13:40:00|3728|3658|3725.1|3655.1|3729.8|3659.8|3722.3|3652.3|0
1584452700000|2020-03-17 13:45:00|3725.2|3655.2|3746.7|3676.7|3748.9|3678.9|3725.2|3655.2|0
1584453000000|2020-03-17 13:50:00|3746.8|3676.8|3727.8|3657.8|3746.8|3676.8|3727.8|3657.8|0
1584453300000|2020-03-17 13:55:00|3727.4|3657.4|3736.8|3666.8|3738.6|3668.6|3727.3|3657.3|0
1584453600000|2020-03-17 14:00:00|3737.2|3667.2|3745|3675|3745|3675|3726.3|3656.3|0
1584453900000|2020-03-17 14:05:00|3745.8|3675.8|3751.3|3681.3|3759.3|3689.3|3744|3674|0
1584454200000|2020-03-17 14:10:00|3751.2|3681.2|3765.4|3695.4|3766.7|3696.7|3750.7|3680.7|0
1584454500000|2020-03-17 14:15:00|3765.3|3695.3|3774.1|3704.1|3775.8|3705.8|3759.4|3689.4|0
1584454800000|2020-03-17 14:20:00|3774.2|3704.2|3773.6|3703.6|3788.4|3718.4|3771.4|3701.4|0
1584455100000|2020-03-17 14:25:00|3773.2|3703.2|3789.5|3719.5|3791.5|3721.5|3771.8|3701.8|0
1584455400000|2020-03-17 14:30:00|3789.1|3719.1|3788.6|3718.6|3797.6|3727.6|3786.6|3716.6|0
1584455700000|2020-03-17 14:35:00|3788.8|3718.8|3785.4|3715.4|3799.8|3729.8|3785.1|3715.1|0
1584456000000|2020-03-17 14:40:00|3785.5|3715.5|3806.2|3736.2|3807|3737|3781.1|3711.1|0
1584456300000|2020-03-17 14:45:00|3806.1|3736.1|3817.9|3747.9|3824.3|3754.3|3804.8|3734.8|0
1584456600000|2020-03-17 14:50:00|3819.3|3749.3|3818.5|3748.5|3820.1|3750.1|3807|3737|0
1584456900000|2020-03-17 14:55:00|3818.3|3748.3|3838.2|3768.2|3838.4|3768.4|3814.7|3744.7|0
1584457200000|2020-03-17 15:00:00|3838.1|3768.1|3831.8|3761.8|3839.2|3769.2|3821.7|3751.7|0
1584457500000|2020-03-17 15:05:00|3832|3762|3849.6|3779.6|3850.2|3780.2|3831.4|3761.4|0
1584457800000|2020-03-17 15:10:00|3849.4|3779.4|3851.5|3781.5|3855.4|3785.4|3845.7|3775.7|0
1584458100000|2020-03-17 15:15:00|3851.7|3781.7|3865.8|3795.8|3865.8|3795.8|3850.6|3780.6|0
1584458400000|2020-03-17 15:20:00|3866.8|3796.8|3853.7|3783.7|3867.8|3797.8|3851.7|3781.7|0
1584458700000|2020-03-17 15:25:00|3853.5|3783.5|3858.2|3788.2|3867.2|3797.2|3853.5|3783.5|0
1584459000000|2020-03-17 15:30:00|3857|3787|3857.2|3787.2|3866.1|3796.1|3849.8|3779.8|0
1584459300000|2020-03-17 15:35:00|3857.3|3787.3|3836.5|3766.5|3857.3|3787.3|3836.4|3766.4|0
1584459600000|2020-03-17 15:40:00|3836.3|3766.3|3839.9|3769.9|3844.3|3774.3|3835.6|3765.6|0
1584459900000|2020-03-17 15:45:00|3840.7|3770.7|3855|3785|3857.2|3787.2|3840.7|3770.7|0
1584460200000|2020-03-17 15:50:00|3854.9|3784.9|3849.8|3779.8|3861.4|3791.4|3844.9|3774.9|0
1584460500000|2020-03-17 15:55:00|3850.1|3780.1|3850.2|3780.2|3850.8|3780.8|3834.1|3764.1|0
1584460800000|2020-03-17 16:00:00|3850|3780|3862.4|3792.4|3867.8|3797.8|3850|3780|0
1584461100000|2020-03-17 16:05:00|3862.9|3792.9|3863.4|3793.4|3872.1|3802.1|3859|3789|0
1584461400000|2020-03-17 16:10:00|3863.3|3793.3|3871.2|3801.2|3871.5|3801.5|3856.3|3786.3|0
1584461700000|2020-03-17 16:15:00|3871.1|3801.1|3863.2|3793.2|3871.4|3801.4|3862.6|3792.6|0
1584462000000|2020-03-17 16:20:00|3864.8|3794.8|3864.4|3794.4|3865.5|3795.5|3855.4|3785.4|0
1584462300000|2020-03-17 16:25:00|3865.1|3795.1|3847.8|3777.8|3868.6|3798.6|3847.1|3777.1|0
1584462600000|2020-03-17 16:30:00|3861.8|3761.8|3871.8|3771.8|3872.7|3772.7|3846.8|3746.8|0
1584462900000|2020-03-17 16:35:00|3871.6|3771.6|3842.4|3742.4|3871.6|3771.6|3835.3|3735.3|0
1584463200000|2020-03-17 16:40:00|3842.5|3742.5|3843.7|3743.7|3846.8|3746.8|3833.7|3733.7|0
1584463500000|2020-03-17 16:45:00|3843.8|3743.8|3833.3|3733.3|3852.6|3752.6|3828.9|3728.9|0
1584463800000|2020-03-17 16:50:00|3833.2|3733.2|3823|3723|3837.5|3737.5|3814.5|3714.5|0
1584464100000|2020-03-17 16:55:00|3823.1|3723.1|3840.5|3740.5|3840.5|3740.5|3822.8|3722.8|0
1584464400000|2020-03-17 17:00:00|3840.8|3740.8|3831.3|3731.3|3851.2|3751.2|3828.8|3728.8|0
1584464700000|2020-03-17 17:05:00|3831.4|3731.4|3818.2|3718.2|3844.7|3744.7|3815.7|3715.7|0
1584465000000|2020-03-17 17:10:00|3818.3|3718.3|3799.5|3699.5|3820.4|3720.4|3797.4|3697.4|0
1584465300000|2020-03-17 17:15:00|3800.4|3700.4|3814.6|3714.6|3822.4|3722.4|3791.7|3691.7|0
1584465600000|2020-03-17 17:20:00|3814.5|3714.5|3805.6|3705.6|3820.5|3720.5|3800.3|3700.3|0
1584465900000|2020-03-17 17:25:00|3805.5|3705.5|3806.9|3706.9|3810.1|3710.1|3799.4|3699.4|0
1584466200000|2020-03-17 17:30:00|3807.8|3707.8|3817.7|3717.7|3822.3|3722.3|3798|3698|0
1584466500000|2020-03-17 17:35:00|3817.3|3717.3|3825.4|3725.4|3826.9|3726.9|3809.2|3709.2|0
1584466800000|2020-03-17 17:40:00|3825.5|3725.5|3836.8|3736.8|3836.8|3736.8|3823.8|3723.8|0
1584467100000|2020-03-17 17:45:00|3836.7|3736.7|3838.5|3738.5|3846.4|3746.4|3831|3731|0
1584467400000|2020-03-17 17:50:00|3838.6|3738.6|3824.6|3724.6|3845|3745|3819.6|3719.6|0
1584467700000|2020-03-17 17:55:00|3824.1|3724.1|3833.1|3733.1|3837.8|3737.8|3820.9|3720.9|0
1584468000000|2020-03-17 18:00:00|3832.6|3732.6|3842.8|3742.8|3844.1|3744.1|3822.1|3722.1|0
1584468300000|2020-03-17 18:05:00|3842.7|3742.7|3847.5|3747.5|3855.3|3755.3|3839.7|3739.7|0
1584468600000|2020-03-17 18:10:00|3847.7|3747.7|3849|3749|3855.6|3755.6|3839|3739|0
1584468900000|2020-03-17 18:15:00|3849.1|3749.1|3862.9|3762.9|3865|3765|3841.8|3741.8|0
1584469200000|2020-03-17 18:20:00|3863.1|3763.1|3833.8|3733.8|3866|3766|3830|3730|0
1584469500000|2020-03-17 18:25:00|3833.9|3733.9|3857|3757|3857.2|3757.2|3828.7|3728.7|0
1584469800000|2020-03-17 18:30:00|3857.2|3757.2|3866.3|3766.3|3868.5|3768.5|3853|3753|0
1584470100000|2020-03-17 18:35:00|3866.1|3766.1|3865.1|3765.1|3872.9|3772.9|3854.6|3754.6|0
1584470400000|2020-03-17 18:40:00|3865.2|3765.2|3852.7|3752.7|3872.9|3772.9|3852.5|3752.5|0
1584470700000|2020-03-17 18:45:00|3852.6|3752.6|3822.9|3722.9|3856.6|3756.6|3815.8|3715.8|0
1584471000000|2020-03-17 18:50:00|3823|3723|3814.2|3714.2|3833.3|3733.3|3806.6|3706.6|0
1584471300000|2020-03-17 18:55:00|3813.7|3713.7|3832|3732|3832.1|3732.1|3812.8|3712.8|0
1584471600000|2020-03-17 19:00:00|3832.2|3732.2|3796.1|3696.1|3832.9|3732.9|3788.3|3688.3|0
1584471900000|2020-03-17 19:05:00|3796.2|3696.2|3815.4|3715.4|3829.5|3729.5|3789.6|3689.6|0
1584472200000|2020-03-17 19:10:00|3815.9|3715.9|3836|3736|3838.4|3738.4|3815.9|3715.9|0
1584472500000|2020-03-17 19:15:00|3835.3|3735.3|3841.1|3741.1|3849.5|3749.5|3831.7|3731.7|0
1584472800000|2020-03-17 19:20:00|3840.9|3740.9|3830.9|3730.9|3844.2|3744.2|3822.2|3722.2|0
1584473100000|2020-03-17 19:25:00|3831|3731|3831.4|3731.4|3833.9|3733.9|3820.2|3720.2|0
1584473400000|2020-03-17 19:30:00|3831.2|3731.2|3841.4|3741.4|3849.6|3749.6|3826.9|3726.9|0
1584473700000|2020-03-17 19:35:00|3841.8|3741.8|3857.9|3757.9|3861.4|3761.4|3841.8|3741.8|0
1584474000000|2020-03-17 19:40:00|3858|3758|3864.1|3764.1|3871.2|3771.2|3855.4|3755.4|0
1584474300000|2020-03-17 19:45:00|3864|3764|3849.4|3749.4|3865.4|3765.4|3837.1|3737.1|0
1584474600000|2020-03-17 19:50:00|3849.5|3749.5|3850.1|3750.1|3865.8|3765.8|3827.8|3727.8|0
1584474900000|2020-03-17 19:55:00|3850.6|3750.6|3870.5|3770.5|3870.5|3770.5|3824.3|3724.3|0
1584475200000|2020-03-17 20:00:00|3871|3771|3847.8|3747.8|3875.2|3775.2|3840.9|3740.9|0
1584475500000|2020-03-17 20:05:00|3847.9|3747.9|3843.3|3743.3|3851.2|3751.2|3842|3742|0
1584475800000|2020-03-17 20:10:00|3843.2|3743.2|3823.3|3723.3|3843.9|3743.9|3820.8|3720.8|0
1584476100000|2020-03-17 20:15:00|3823.5|3723.5|3824.6|3724.6|3829.4|3729.4|3819.9|3719.9|0
1584476400000|2020-03-17 20:20:00|3824.9|3724.9|3827.1|3727.1|3833.5|3733.5|3824.9|3724.9|0
1584476700000|2020-03-17 20:25:00|3826.7|3726.7|3822.6|3722.6|3827.4|3727.4|3822.6|3722.6|0
1584477000000|2020-03-17 20:30:00|3822.7|3722.7|3816.9|3716.9|3826.1|3726.1|3816.7|3716.7|0
1584477300000|2020-03-17 20:35:00|3817.1|3717.1|3817.5|3717.5|3817.6|3717.6|3812.7|3712.7|0
1584477600000|2020-03-17 20:40:00|3817.6|3717.6|3823.5|3723.5|3823.7|3723.7|3810.2|3710.2|0
1584477900000|2020-03-17 20:45:00|3823.4|3723.4|3810.8|3710.8|3825|3725|3810.1|3710.1|0
1584478200000|2020-03-17 20:50:00|3810.9|3710.9|3815.6|3715.6|3819.8|3719.8|3810.2|3710.2|0
1584478500000|2020-03-17 20:55:00|3815.7|3715.7|3810.8|3710.8|3818.2|3718.2|3810.8|3710.8|0
1584478800000|2020-03-17 21:00:00|3812.6|3712.6|3818.4|3718.4|3819|3719|3812.6|3712.6|0
1584479100000|2020-03-17 21:05:00|3817.8|3717.8|3816.3|3716.3|3818.5|3718.5|3816.3|3716.3|0
1584479400000|2020-03-17 21:10:00|3816|3716|3809.9|3709.9|3816.3|3716.3|3809.9|3709.9|0
1584479700000|2020-03-17 21:15:00|3809.6|3709.6|3811.8|3711.8|3813|3713|3808.2|3708.2|0
1584480000000|2020-03-17 21:20:00|3812.6|3712.6|3812.3|3712.3|3813.1|3713.1|3810.5|3710.5|0
1584480300000|2020-03-17 21:25:00|3812.5|3712.5|3813.4|3713.4|3813.4|3713.4|3811.8|3711.8|0
1584480600000|2020-03-17 21:30:00|3813.7|3713.7|3811.8|3711.8|3813.7|3713.7|3811.2|3711.2|0
1584480900000|2020-03-17 21:35:00|3811.6|3711.6|3811.8|3711.8|3811.8|3711.8|3811.2|3711.2|0
1584481200000|2020-03-17 21:40:00|3811.9|3711.9|3811.4|3711.4|3812.7|3712.7|3811.2|3711.2|0
1584481500000|2020-03-17 21:45:00|3811.2|3711.2|3799.6|3699.6|3811.4|3711.4|3796.9|3696.9|0
1584481800000|2020-03-17 21:50:00|3802.9|3702.9|3802.9|3702.9|3803.3|3703.3|3794.9|3694.9|0
1584482100000|2020-03-17 21:55:00|3803|3703|3806.9|3706.9|3808.8|3708.8|3803|3703|0
1584482400000|2020-03-17 22:00:00|3805.7|3705.7|3820|3720|3832.8|3732.8|3797.5|3697.5|0
1584482700000|2020-03-17 22:05:00|3820.9|3720.9|3823.4|3723.4|3828.4|3728.4|3818.1|3718.1|0
1584483000000|2020-03-17 22:10:00|3823.6|3723.6|3812.9|3712.9|3823.9|3723.9|3800.1|3700.1|0
1584483300000|2020-03-17 22:15:00|3812.7|3712.7|3801.8|3701.8|3819.6|3719.6|3801.8|3701.8|0
1584483600000|2020-03-17 22:20:00|3801.4|3701.4|3794.7|3694.7|3801.7|3701.7|3787.4|3687.4|0
1584483900000|2020-03-17 22:25:00|3794.9|3694.9|3814.2|3714.2|3817.5|3717.5|3793.8|3693.8|0
1584484200000|2020-03-17 22:30:00|3814.1|3714.1|3802.6|3702.6|3828.4|3728.4|3798.1|3698.1|0
1584484500000|2020-03-17 22:35:00|3802.5|3702.5|3798.5|3698.5|3808.4|3708.4|3790.7|3690.7|0
1584484800000|2020-03-17 22:40:00|3797.7|3697.7|3774.7|3674.7|3801.7|3701.7|3773.1|3673.1|0
1584485100000|2020-03-17 22:45:00|3775.1|3675.1|3760.9|3660.9|3783.5|3683.5|3749|3649|0
1584485400000|2020-03-17 22:50:00|3760.5|3660.5|3771.3|3671.3|3774.3|3674.3|3754|3654|0
1584485700000|2020-03-17 22:55:00|3771.1|3671.1|3768.9|3668.9|3773.4|3673.4|3758.5|3658.5|0
1584486000000|2020-03-17 23:00:00|3768.6|3668.6|3757.3|3657.3|3769.4|3669.4|3755.8|3655.8|0
1584486300000|2020-03-17 23:05:00|3756.6|3656.6|3742.3|3642.3|3759.6|3659.6|3736.5|3636.5|0
1584486600000|2020-03-17 23:10:00|3742.2|3642.2|3745.3|3645.3|3752.2|3652.2|3725.9|3625.9|0
1584486900000|2020-03-17 23:15:00|3745|3645|3773.4|3673.4|3780.2|3680.2|3743.8|3643.8|0
1584487200000|2020-03-17 23:20:00|3773.5|3673.5|3746.7|3646.7|3775.1|3675.1|3744.1|3644.1|0
1584487500000|2020-03-17 23:25:00|3746.6|3646.6|3738.2|3638.2|3753.1|3653.1|3728.9|3628.9|0
1584487800000|2020-03-17 23:30:00|3737.9|3637.9|3733.1|3633.1|3754.4|3654.4|3733.1|3633.1|0
1584488100000|2020-03-17 23:35:00|3733.5|3633.5|3724.2|3624.2|3736.8|3636.8|3713.8|3613.8|0
1584488400000|2020-03-17 23:40:00|3724.1|3624.1|3720.5|3620.5|3737.7|3637.7|3718.3|3618.3|0
1584488700000|2020-03-17 23:45:00|3720.9|3620.9|3690.8|3590.8|3728.8|3628.8|3686|3586|0
1584489000000|2020-03-17 23:50:00|3691.2|3591.2|3686.8|3586.8|3697.6|3597.6|3673.8|3573.8|0
1584489300000|2020-03-17 23:55:00|3686.9|3586.9|3695.9|3595.9|3698.5|3598.5|3682.3|3582.3|0
1584489600000|2020-03-18 00:00:00|3696.7|3596.7|3715.8|3615.8|3717.1|3617.1|3686.8|3586.8|0
1584489900000|2020-03-18 00:05:00|3716.1|3616.1|3711.3|3611.3|3716.1|3616.1|3691.7|3591.7|0
1584490200000|2020-03-18 00:10:00|3711.2|3611.2|3723.7|3623.7|3733.8|3633.8|3707.5|3607.5|0
1584490500000|2020-03-18 00:15:00|3722.7|3622.7|3756.3|3656.3|3776.2|3676.2|3718.5|3618.5|0
1584490800000|2020-03-18 00:20:00|3756.5|3656.5|3750.3|3650.3|3769.1|3669.1|3741.8|3641.8|0
1584491100000|2020-03-18 00:25:00|3750.1|3650.1|3743.7|3643.7|3763.3|3663.3|3741.7|3641.7|0
1584491400000|2020-03-18 00:30:00|3744.4|3644.4|3740|3640|3749.7|3649.7|3738.7|3638.7|0
1584491700000|2020-03-18 00:35:00|3739.9|3639.9|3736.1|3636.1|3748.1|3648.1|3720.8|3620.8|0
1584492000000|2020-03-18 00:40:00|3736|3636|3725.5|3625.5|3738.2|3638.2|3723.3|3623.3|0
1584492300000|2020-03-18 00:45:00|3725.6|3625.6|3719.3|3619.3|3731.2|3631.2|3719.2|3619.2|0
1584492600000|2020-03-18 00:50:00|3719.1|3619.1|3722.2|3622.2|3728.9|3628.9|3717.7|3617.7|0
1584492900000|2020-03-18 00:55:00|3722.5|3622.5|3739.1|3639.1|3739.2|3639.2|3721|3621|0
1584493200000|2020-03-18 01:00:00|3739|3639|3729.5|3629.5|3748.9|3648.9|3721.6|3621.6|0
1584493500000|2020-03-18 01:05:00|3729.4|3629.4|3720.3|3620.3|3729.4|3629.4|3718.8|3618.8|0
1584493800000|2020-03-18 01:10:00|3720.1|3620.1|3733.3|3633.3|3734|3634|3718.8|3618.8|0
1584494100000|2020-03-18 01:15:00|3733.5|3633.5|3736.9|3636.9|3753|3653|3733.5|3633.5|0
1584494400000|2020-03-18 01:20:00|3736.7|3636.7|3730.6|3630.6|3746.6|3646.6|3725.3|3625.3|0
1584494700000|2020-03-18 01:25:00|3730.8|3630.8|3724.7|3624.7|3735|3635|3723.3|3623.3|0
1584495000000|2020-03-18 01:30:00|3724.6|3624.6|3748.5|3648.5|3748.6|3648.6|3721.6|3621.6|0
1584495300000|2020-03-18 01:35:00|3748.6|3648.6|3751.2|3651.2|3754.6|3654.6|3739.7|3639.7|0
1584495600000|2020-03-18 01:40:00|3751.9|3651.9|3752|3652|3760.5|3660.5|3745.3|3645.3|0
1584495900000|2020-03-18 01:45:00|3751.8|3651.8|3760.5|3660.5|3766.4|3666.4|3743.7|3643.7|0
1584496200000|2020-03-18 01:50:00|3759.8|3659.8|3765.3|3665.3|3770.5|3670.5|3755.6|3655.6|0
1584496500000|2020-03-18 01:55:00|3765.5|3665.5|3759.5|3659.5|3767.4|3667.4|3753.7|3653.7|0
1584496800000|2020-03-18 02:00:00|3759.8|3659.8|3758.2|3658.2|3765.1|3665.1|3757.5|3657.5|0
1584497100000|2020-03-18 02:05:00|3758.3|3658.3|3761.1|3661.1|3765.3|3665.3|3754.6|3654.6|0
1584497400000|2020-03-18 02:10:00|3760.6|3660.6|3761.8|3661.8|3763.2|3663.2|3754.4|3654.4|0
1584497700000|2020-03-18 02:15:00|3761.7|3661.7|3766.7|3666.7|3769.6|3669.6|3759.9|3659.9|0
1584498000000|2020-03-18 02:20:00|3766.4|3666.4|3762.5|3662.5|3770.9|3670.9|3762.5|3662.5|0
1584498300000|2020-03-18 02:25:00|3762.6|3662.6|3762.4|3662.4|3763.3|3663.3|3758.2|3658.2|0
1584498600000|2020-03-18 02:30:00|3763.8|3663.8|3788.2|3688.2|3788.3|3688.3|3763.2|3663.2|0
1584498900000|2020-03-18 02:35:00|3788.5|3688.5|3777.3|3677.3|3789|3689|3777.3|3677.3|0
1584499200000|2020-03-18 02:40:00|3777.4|3677.4|3792.1|3692.1|3792.1|3692.1|3776|3676|0
1584499500000|2020-03-18 02:45:00|3792.2|3692.2|3794.2|3694.2|3794.3|3694.3|3786.3|3686.3|0
1584499800000|2020-03-18 02:50:00|3793.9|3693.9|3806.2|3706.2|3806.2|3706.2|3790.5|3690.5|0
1584500100000|2020-03-18 02:55:00|3806.3|3706.3|3808.6|3708.6|3818.3|3718.3|3801|3701|0
1584500400000|2020-03-18 03:00:00|3809.3|3709.3|3795.8|3695.8|3812.9|3712.9|3795.8|3695.8|0
1584500700000|2020-03-18 03:05:00|3795.6|3695.6|3797.4|3697.4|3799|3699|3795.1|3695.1|0
1584501000000|2020-03-18 03:10:00|3797.5|3697.5|3801.8|3701.8|3802.8|3702.8|3797.4|3697.4|0
1584501300000|2020-03-18 03:15:00|3801.9|3701.9|3791|3691|3801.9|3701.9|3789.5|3689.5|0
1584501600000|2020-03-18 03:20:00|3791.1|3691.1|3774.9|3674.9|3796|3696|3774.2|3674.2|0
1584501900000|2020-03-18 03:25:00|3775|3675|3777.1|3677.1|3779.4|3679.4|3770.1|3670.1|0
1584502200000|2020-03-18 03:30:00|3777|3677|3768.6|3668.6|3778|3678|3767.9|3667.9|0
1584502500000|2020-03-18 03:35:00|3769.3|3669.3|3760.3|3660.3|3769.4|3669.4|3759.5|3659.5|0
1584502800000|2020-03-18 03:40:00|3759.6|3659.6|3763.2|3663.2|3763.9|3663.9|3752.9|3652.9|0
1584503100000|2020-03-18 03:45:00|3762.9|3662.9|3760.8|3660.8|3765.4|3665.4|3760.6|3660.6|0
1584503400000|2020-03-18 03:50:00|3760.7|3660.7|3754.6|3654.6|3763.7|3663.7|3752.3|3652.3|0
1584503700000|2020-03-18 03:55:00|3754.5|3654.5|3748.1|3648.1|3755.3|3655.3|3743.8|3643.8|0
1584504000000|2020-03-18 04:00:00|3748.2|3648.2|3745.5|3645.5|3748.9|3648.9|3739.5|3639.5|0
1584504300000|2020-03-18 04:05:00|3745.4|3645.4|3744.5|3644.5|3752.8|3652.8|3743.1|3643.1|0
1584504600000|2020-03-18 04:10:00|3744.6|3644.6|3746.7|3646.7|3751.7|3651.7|3744.5|3644.5|0
1584504900000|2020-03-18 04:15:00|3746.6|3646.6|3734.5|3634.5|3747.4|3647.4|3731.4|3631.4|0
1584505200000|2020-03-18 04:20:00|3733.8|3633.8|3735.3|3635.3|3736.4|3636.4|3731.6|3631.6|0
1584505500000|2020-03-18 04:25:00|3735.4|3635.4|3735.9|3635.9|3740.4|3640.4|3733.8|3633.8|0
1584505800000|2020-03-18 04:30:00|3735.8|3635.8|3741.8|3641.8|3743.1|3643.1|3733.9|3633.9|0
1584506100000|2020-03-18 04:35:00|3741.7|3641.7|3731.4|3631.4|3741.7|3641.7|3729.4|3629.4|0
1584506400000|2020-03-18 04:40:00|3731.5|3631.5|3727.1|3627.1|3733|3633|3722.3|3622.3|0
1584506700000|2020-03-18 04:45:00|3727.2|3627.2|3727.3|3627.3|3730.9|3630.9|3725.1|3625.1|0
1584507000000|2020-03-18 04:50:00|3727|3627|3746.5|3646.5|3747.4|3647.4|3726.6|3626.6|0
1584507300000|2020-03-18 04:55:00|3746.3|3646.3|3745.8|3645.8|3748.1|3648.1|3745|3645|0
1584507600000|2020-03-18 05:00:00|3745.7|3645.7|3742.8|3642.8|3746.5|3646.5|3738|3638|0
1584507900000|2020-03-18 05:05:00|3742.9|3642.9|3743.8|3643.8|3743.8|3643.8|3733.8|3633.8|0
1584508200000|2020-03-18 05:10:00|3743.5|3643.5|3707|3607|3745.9|3645.9|3705.4|3605.4|0
1584508500000|2020-03-18 05:15:00|3707.4|3607.4|3695.9|3595.9|3708.8|3608.8|3695.9|3595.9|0
1584508800000|2020-03-18 05:20:00|3695.4|3595.4|3693.8|3593.8|3697.4|3597.4|3693|3593|0
1584509100000|2020-03-18 05:25:00|3693.5|3593.5|3688.7|3588.7|3693.8|3593.8|3679.3|3579.3|0
1584509400000|2020-03-18 05:30:00|3689.2|3589.2|3673.5|3573.5|3690.1|3590.1|3673.5|3573.5|0
1584509700000|2020-03-18 05:35:00|3673.2|3573.2|3661.2|3561.2|3680|3580|3661.2|3561.2|0
1584510000000|2020-03-18 05:40:00|3661.5|3561.5|3674.9|3574.9|3677.1|3577.1|3659.8|3559.8|0
1584510300000|2020-03-18 05:45:00|3674.7|3574.7|3672.8|3572.8|3674.9|3574.9|3665.5|3565.5|0
1584510600000|2020-03-18 05:50:00|3672.5|3572.5|3658.3|3558.3|3673.5|3573.5|3656.9|3556.9|0
1584510900000|2020-03-18 05:55:00|3658.8|3558.8|3656.1|3556.1|3661.2|3561.2|3652.5|3552.5|0
1584511200000|2020-03-18 06:00:00|3655.9|3555.9|3675.7|3575.7|3681.5|3581.5|3655.4|3555.4|0
1584511500000|2020-03-18 06:05:00|3676.2|3576.2|3678.6|3578.6|3684.4|3584.4|3674.2|3574.2|0
1584511800000|2020-03-18 06:10:00|3678.3|3578.3|3656.9|3556.9|3678.3|3578.3|3654|3554|0
1584512100000|2020-03-18 06:15:00|3657.4|3557.4|3633|3533|3663.4|3563.4|3632.3|3532.3|0
1584512400000|2020-03-18 06:20:00|3633.2|3533.2|3637.3|3537.3|3640.2|3540.2|3622.1|3522.1|0
1584512700000|2020-03-18 06:25:00|3637.1|3537.1|3630.8|3530.8|3639.5|3539.5|3626.5|3526.5|0
1584513000000|2020-03-18 06:30:00|3630.3|3530.3|3629.4|3529.4|3635.9|3535.9|3627.2|3527.2|0
1584513300000|2020-03-18 06:35:00|3629.9|3529.9|3627.9|3527.9|3630.8|3530.8|3625.8|3525.8|0
1584513600000|2020-03-18 06:40:00|3628.4|3528.4|3628.6|3528.6|3635.2|3535.2|3627.9|3527.9|0
1584513900000|2020-03-18 06:45:00|3628.4|3528.4|3630.8|3530.8|3634.4|3534.4|3626.5|3526.5|0
1584514200000|2020-03-18 06:50:00|3631.3|3531.3|3635.9|3535.9|3639.5|3539.5|3630.8|3530.8|0
1584514500000|2020-03-18 06:55:00|3634.9|3534.9|3659.8|3559.8|3659.8|3559.8|3633|3533|0
1584514800000|2020-03-18 07:00:00|3660.8|3560.8|3662.6|3562.6|3677.1|3577.1|3647.5|3547.5|0
1584515100000|2020-03-18 07:05:00|3663.9|3563.9|3690.9|3590.9|3690.9|3590.9|3658.3|3558.3|0
1584515400000|2020-03-18 07:10:00|3691.1|3591.1|3684.4|3584.4|3697.4|3597.4|3675|3575|0
1584515700000|2020-03-18 07:15:00|3684.9|3584.9|3677.1|3577.1|3685.8|3585.8|3664.1|3564.1|0
1584516000000|2020-03-18 07:20:00|3676.4|3576.4|3670.6|3570.6|3681.5|3581.5|3662.6|3562.6|0
1584516300000|2020-03-18 07:25:00|3670.4|3570.4|3675|3575|3680|3580|3667.7|3567.7|0
1584516600000|2020-03-18 07:30:00|3674.7|3574.7|3696|3596|3697.4|3597.4|3672.8|3572.8|0
1584516900000|2020-03-18 07:35:00|3695.2|3595.2|3704.6|3604.6|3704.6|3604.6|3693.1|3593.1|0
1584517200000|2020-03-18 07:40:00|3705.2|3605.2|3688|3588|3709|3609|3679.3|3579.3|0
1584517500000|2020-03-18 07:45:00|3687.7|3587.7|3669.9|3569.9|3691.6|3591.6|3669.9|3569.9|0
1584517800000|2020-03-18 07:50:00|3670.4|3570.4|3680|3580|3684.4|3584.4|3665.5|3565.5|0
1584518100000|2020-03-18 07:55:00|3679.8|3579.8|3704.7|3604.7|3704.7|3604.7|3677.9|3577.9|0
1584518400000|2020-03-18 08:00:00|3706.1|3606.1|3710.4|3610.4|3720.6|3620.6|3697.4|3597.4|0
1584518700000|2020-03-18 08:05:00|3710.2|3610.2|3812.3|3742.3|3843.1|3773.1|3707.5|3607.5|0
1584519000000|2020-03-18 08:10:00|3811.9|3741.9|3821.7|3751.7|3825.4|3755.4|3810.9|3740.9|0
1584519300000|2020-03-18 08:15:00|3821.8|3751.8|3829|3759|3833.6|3763.6|3819.1|3749.1|0
1584519600000|2020-03-18 08:20:00|3828.2|3758.2|3834.9|3764.9|3838|3768|3821.5|3751.5|0
1584519900000|2020-03-18 08:25:00|3834.6|3764.6|3851.1|3781.1|3852|3782|3825.4|3755.4|0
1584520200000|2020-03-18 08:30:00|3850.8|3780.8|3852|3782|3869.6|3799.6|3849|3779|0
1584520500000|2020-03-18 08:35:00|3850|3780|3868.8|3798.8|3876|3806|3843.8|3773.8|0
1584520800000|2020-03-18 08:40:00|3869.4|3799.4|3886.6|3816.6|3890.1|3820.1|3869.1|3799.1|0
1584521100000|2020-03-18 08:45:00|3887|3817|3897.5|3827.5|3897.9|3827.9|3877|3807|0
1584521400000|2020-03-18 08:50:00|3896.3|3826.3|3881.5|3811.5|3896.3|3826.3|3881.5|3811.5|0
1584521700000|2020-03-18 08:55:00|3881.4|3811.4|3876.2|3806.2|3888.4|3818.4|3875.6|3805.6|0
1584522000000|2020-03-18 09:00:00|3875.2|3805.2|3873.9|3803.9|3884.1|3814.1|3870.1|3800.1|0
1584522300000|2020-03-18 09:05:00|3873.8|3803.8|3881|3811|3885.1|3815.1|3869.6|3799.6|0
1584522600000|2020-03-18 09:10:00|3881.1|3811.1|3885.2|3815.2|3887.4|3817.4|3877.3|3807.3|0
1584522900000|2020-03-18 09:15:00|3884.8|3814.8|3865.2|3795.2|3884.8|3814.8|3864.4|3794.4|0
1584523200000|2020-03-18 09:20:00|3865.1|3795.1|3856|3786|3865.1|3795.1|3851.3|3781.3|0
1584523500000|2020-03-18 09:25:00|3856.4|3786.4|3857.6|3787.6|3858.2|3788.2|3852.9|3782.9|0
1584523800000|2020-03-18 09:30:00|3857.5|3787.5|3835|3765|3857.5|3787.5|3833|3763|0
1584524100000|2020-03-18 09:35:00|3834.9|3764.9|3832.6|3762.6|3843.2|3773.2|3829.8|3759.8|0
1584524400000|2020-03-18 09:40:00|3833.4|3763.4|3833.8|3763.8|3838.1|3768.1|3828|3758|0
1584524700000|2020-03-18 09:45:00|3833.6|3763.6|3849.5|3779.5|3849.5|3779.5|3833.6|3763.6|0
1584525000000|2020-03-18 09:50:00|3851.3|3781.3|3837.7|3767.7|3851.4|3781.4|3837.1|3767.1|0
1584525300000|2020-03-18 09:55:00|3837.6|3767.6|3847.3|3777.3|3847.3|3777.3|3833.2|3763.2|0
1584525600000|2020-03-18 10:00:00|3847.1|3777.1|3841.6|3771.6|3851.2|3781.2|3840.2|3770.2|0
1584525900000|2020-03-18 10:05:00|3842.3|3772.3|3835.8|3765.8|3845|3775|3835|3765|0
1584526200000|2020-03-18 10:10:00|3835.9|3765.9|3824.3|3754.3|3837.4|3767.4|3824.3|3754.3|0
1584526500000|2020-03-18 10:15:00|3824.4|3754.4|3815.3|3745.3|3832.3|3762.3|3815.3|3745.3|0
1584526800000|2020-03-18 10:20:00|3815.2|3745.2|3816.4|3746.4|3819.6|3749.6|3813|3743|0
1584527100000|2020-03-18 10:25:00|3816.3|3746.3|3804.4|3734.4|3816.3|3746.3|3799.1|3729.1|0
1584527400000|2020-03-18 10:30:00|3805.4|3735.4|3795.2|3725.2|3805.8|3735.8|3792.5|3722.5|0
1584527700000|2020-03-18 10:35:00|3795|3725|3798.5|3728.5|3798.9|3728.9|3791.9|3721.9|0
1584528000000|2020-03-18 10:40:00|3798.4|3728.4|3793.1|3723.1|3800|3730|3792.6|3722.6|0
1584528300000|2020-03-18 10:45:00|3793.3|3723.3|3792.8|3722.8|3793.9|3723.9|3784.9|3714.9|0
1584528600000|2020-03-18 10:50:00|3792.6|3722.6|3806.6|3736.6|3806.7|3736.7|3792.4|3722.4|0
1584528900000|2020-03-18 10:55:00|3806.7|3736.7|3807.7|3737.7|3809.4|3739.4|3801.1|3731.1|0
1584529200000|2020-03-18 11:00:00|3808|3738|3781.1|3711.1|3808.1|3738.1|3781.1|3711.1|0
1584529500000|2020-03-18 11:05:00|3781.2|3711.2|3778.8|3708.8|3782.5|3712.5|3769.6|3699.6|0
1584529800000|2020-03-18 11:10:00|3778.5|3708.5|3787.5|3717.5|3787.5|3717.5|3771.4|3701.4|0
1584530100000|2020-03-18 11:15:00|3787.3|3717.3|3788.5|3718.5|3788.9|3718.9|3783.2|3713.2|0
1584530400000|2020-03-18 11:20:00|3788.6|3718.6|3795.6|3725.6|3797|3727|3788.4|3718.4|0
1584530700000|2020-03-18 11:25:00|3795.7|3725.7|3809.6|3739.6|3809.7|3739.7|3795.6|3725.6|0
1584531000000|2020-03-18 11:30:00|3809.1|3739.1|3809.3|3739.3|3818.5|3748.5|3806.3|3736.3|0
1584531300000|2020-03-18 11:35:00|3809.2|3739.2|3805.5|3735.5|3809.2|3739.2|3802.4|3732.4|0
1584531600000|2020-03-18 11:40:00|3805.2|3735.2|3800.4|3730.4|3806.2|3736.2|3798.3|3728.3|0
1584531900000|2020-03-18 11:45:00|3800.1|3730.1|3788.6|3718.6|3800.6|3730.6|3788|3718|0
1584532200000|2020-03-18 11:50:00|3788.4|3718.4|3770.2|3700.2|3789.6|3719.6|3770.2|3700.2|0
1584532500000|2020-03-18 11:55:00|3769.8|3699.8|3769.5|3699.5|3771.4|3701.4|3766.2|3696.2|0
1584532800000|2020-03-18 12:00:00|3769.4|3699.4|3763.1|3693.1|3773|3703|3762.2|3692.2|0
1584533100000|2020-03-18 12:05:00|3763|3693|3762.2|3692.2|3763.2|3693.2|3755|3685|0
1584533400000|2020-03-18 12:10:00|3761.8|3691.8|3741.6|3671.6|3761.8|3691.8|3741.6|3671.6|0
1584533700000|2020-03-18 12:15:00|3741.5|3671.5|3738.3|3668.3|3744|3674|3736.7|3666.7|0
1584534000000|2020-03-18 12:20:00|3740.1|3670.1|3748.1|3678.1|3750.3|3680.3|3739.9|3669.9|0
1584534300000|2020-03-18 12:25:00|3747.8|3677.8|3744.9|3674.9|3748.8|3678.8|3744.5|3674.5|0
1584534600000|2020-03-18 12:30:00|3744.7|3674.7|3744.7|3674.7|3746.7|3676.7|3739.3|3669.3|0
1584534900000|2020-03-18 12:35:00|3744.2|3674.2|3748.8|3678.8|3753.3|3683.3|3743.5|3673.5|0
1584535200000|2020-03-18 12:40:00|3748.5|3678.5|3757.6|3687.6|3759.5|3689.5|3747.5|3677.5|0
1584535500000|2020-03-18 12:45:00|3757.7|3687.7|3761.8|3691.8|3765.1|3695.1|3757.7|3687.7|0
1584535800000|2020-03-18 12:50:00|3761.7|3691.7|3766.6|3696.6|3767.7|3697.7|3760.8|3690.8|0
1584536100000|2020-03-18 12:55:00|3766.7|3696.7|3767.6|3697.6|3772.2|3702.2|3762.2|3692.2|0
1584536400000|2020-03-18 13:00:00|3767.5|3697.5|3765.9|3695.9|3771.5|3701.5|3763.3|3693.3|0
1584536700000|2020-03-18 13:05:00|3765.8|3695.8|3761.6|3691.6|3765.9|3695.9|3759.3|3689.3|0
1584537000000|2020-03-18 13:10:00|3761.5|3691.5|3762.8|3692.8|3762.9|3692.9|3754.9|3684.9|0
1584537300000|2020-03-18 13:15:00|3762.9|3692.9|3767.4|3697.4|3768.5|3698.5|3761|3691|0
1584537600000|2020-03-18 13:20:00|3767.5|3697.5|3759.7|3689.7|3768.1|3698.1|3756.5|3686.5|0
1584537900000|2020-03-18 13:25:00|3759.6|3689.6|3741.4|3671.4|3759.6|3689.6|3741.3|3671.3|0
1584538200000|2020-03-18 13:30:00|3740.9|3670.9|3767.2|3697.2|3772.4|3702.4|3740.3|3670.3|0
1584538500000|2020-03-18 13:35:00|3766.8|3696.8|3764.5|3694.5|3766.9|3696.9|3757.5|3687.5|0
1584538800000|2020-03-18 13:40:00|3764|3694|3772.7|3702.7|3781.8|3711.8|3763.9|3693.9|0
1584539100000|2020-03-18 13:45:00|3772.1|3702.1|3765.9|3695.9|3772.5|3702.5|3760.7|3690.7|0
1584539400000|2020-03-18 13:50:00|3766|3696|3769.9|3699.9|3770|3700|3763.1|3693.1|0
1584539700000|2020-03-18 13:55:00|3773|3703|3766.3|3696.3|3775|3705|3762.7|3692.7|0
1584540000000|2020-03-18 14:00:00|3766.6|3696.6|3785.3|3715.3|3786.3|3716.3|3764.3|3694.3|0
1584540300000|2020-03-18 14:05:00|3786|3716|3767.5|3697.5|3786.4|3716.4|3767.5|3697.5|0
1584540600000|2020-03-18 14:10:00|3767.4|3697.4|3768.1|3698.1|3772.3|3702.3|3765.8|3695.8|0
1584540900000|2020-03-18 14:15:00|3768|3698|3759.4|3689.4|3769.1|3699.1|3759.4|3689.4|0
1584541200000|2020-03-18 14:20:00|3758.9|3688.9|3741.7|3671.7|3758.9|3688.9|3741.7|3671.7|0
1584541500000|2020-03-18 14:25:00|3741.9|3671.9|3748.2|3678.2|3752.1|3682.1|3741.9|3671.9|0
1584541800000|2020-03-18 14:30:00|3748.1|3678.1|3755.9|3685.9|3756.8|3686.8|3741.3|3671.3|0
1584542100000|2020-03-18 14:35:00|3756|3686|3754.6|3684.6|3756.9|3686.9|3751.5|3681.5|0
1584542400000|2020-03-18 14:40:00|3754.4|3684.4|3754|3684|3758.5|3688.5|3752.5|3682.5|0
1584542700000|2020-03-18 14:45:00|3754.3|3684.3|3743.7|3673.7|3754.3|3684.3|3741.9|3671.9|0
1584543000000|2020-03-18 14:50:00|3743.8|3673.8|3724.6|3654.6|3744.9|3674.9|3724.6|3654.6|0
1584543300000|2020-03-18 14:55:00|3724.5|3654.5|3717|3647|3731|3661|3717|3647|0
1584543600000|2020-03-18 15:00:00|3716.6|3646.6|3701.4|3631.4|3716.7|3646.7|3701.3|3631.3|0
1584543900000|2020-03-18 15:05:00|3701.2|3631.2|3700.6|3630.6|3707.7|3637.7|3697.6|3627.6|0
1584544200000|2020-03-18 15:10:00|3700.5|3630.5|3686|3616|3703|3633|3682.2|3612.2|0
1584544500000|2020-03-18 15:15:00|3685.8|3615.8|3680.7|3610.7|3686|3616|3674.8|3604.8|0
1584544800000|2020-03-18 15:20:00|3680.9|3610.9|3691.4|3621.4|3694.7|3624.7|3680|3610|0
1584545100000|2020-03-18 15:25:00|3690.9|3620.9|3677.1|3607.1|3690.9|3620.9|3677.1|3607.1|0
1584545400000|2020-03-18 15:30:00|3677.3|3607.3|3672.9|3602.9|3684.4|3614.4|3669.3|3599.3|0
1584545700000|2020-03-18 15:35:00|3673.7|3603.7|3665.1|3595.1|3679|3609|3665|3595|0
1584546000000|2020-03-18 15:40:00|3665.3|3595.3|3661.6|3591.6|3667|3597|3658.2|3588.2|0
1584546300000|2020-03-18 15:45:00|3662|3592|3656.2|3586.2|3662.4|3592.4|3654.1|3584.1|0
1584546600000|2020-03-18 15:50:00|3656|3586|3676.8|3606.8|3676.8|3606.8|3655.9|3585.9|0
1584546900000|2020-03-18 15:55:00|3677.7|3607.7|3688.5|3618.5|3688.5|3618.5|3676.6|3606.6|0
1584547200000|2020-03-18 16:00:00|3687.9|3617.9|3701.7|3631.7|3704.9|3634.9|3687.2|3617.2|0
1584547500000|2020-03-18 16:05:00|3701.1|3631.1|3684.4|3614.4|3705.1|3635.1|3683.7|3613.7|0
1584547800000|2020-03-18 16:10:00|3685.8|3615.8|3682.4|3612.4|3694.3|3624.3|3682.1|3612.1|0
1584548100000|2020-03-18 16:15:00|3679.7|3609.7|3673.5|3603.5|3679.7|3609.7|3671.7|3601.7|0
1584548400000|2020-03-18 16:20:00|3674.5|3604.5|3690.5|3620.5|3690.6|3620.6|3674.4|3604.4|0
1584548700000|2020-03-18 16:25:00|3691.2|3621.2|3705.1|3635.1|3707.5|3637.5|3689.5|3619.5|0
1584549000000|2020-03-18 16:30:00|3705.4|3635.4|3701.7|3601.7|3740|3640|3698.2|3598.2|0
1584549300000|2020-03-18 16:35:00|3701.2|3601.2|3704.6|3604.6|3705.5|3605.5|3684.8|3584.8|0
1584549600000|2020-03-18 16:40:00|3703.7|3603.7|3711|3611|3711.1|3611.1|3698.3|3598.3|0
1584549900000|2020-03-18 16:45:00|3711.1|3611.1|3701.1|3601.1|3712|3612|3699.5|3599.5|0
1584550200000|2020-03-18 16:50:00|3701.2|3601.2|3681.7|3581.7|3703.2|3603.2|3679.9|3579.9|0
1584550500000|2020-03-18 16:55:00|3682.2|3582.2|3653.5|3553.5|3684.4|3584.4|3653.5|3553.5|0
1584550800000|2020-03-18 17:00:00|3653|3553|3641.7|3541.7|3669.8|3569.8|3641.7|3541.7|0
1584551100000|2020-03-18 17:05:00|3641.2|3541.2|3648.5|3548.5|3651.4|3551.4|3615.1|3515.1|0
1584551400000|2020-03-18 17:10:00|3649.3|3549.3|3657.9|3557.9|3682.5|3582.5|3633.7|3533.7|0
1584551700000|2020-03-18 17:15:00|3658.8|3558.8|3656.3|3556.3|3662.9|3562.9|3638.8|3538.8|0
1584552000000|2020-03-18 17:20:00|3656.2|3556.2|3664.1|3564.1|3672|3572|3645.7|3545.7|0
1584552300000|2020-03-18 17:25:00|3664.2|3564.2|3640|3540|3669.4|3569.4|3637|3537|0
1584552600000|2020-03-18 17:30:00|3639.9|3539.9|3624.7|3524.7|3639.9|3539.9|3606.1|3506.1|0
1584552900000|2020-03-18 17:35:00|3625.6|3525.6|3641.4|3541.4|3653.4|3553.4|3622.4|3522.4|0
1584553200000|2020-03-18 17:40:00|3641.5|3541.5|3654.7|3554.7|3673.9|3573.9|3630.8|3530.8|0
1584553500000|2020-03-18 17:45:00|3654.6|3554.6|3664.1|3564.1|3666.1|3566.1|3639.6|3539.6|0
1584553800000|2020-03-18 17:50:00|3664.3|3564.3|3659.9|3559.9|3665.9|3565.9|3644.7|3544.7|0
1584554100000|2020-03-18 17:55:00|3660|3560|3637.3|3537.3|3661.5|3561.5|3635.3|3535.3|0
1584554400000|2020-03-18 18:00:00|3637.4|3537.4|3621.7|3521.7|3643.3|3543.3|3620.9|3520.9|0
1584554700000|2020-03-18 18:05:00|3622|3522|3628.4|3528.4|3644.8|3544.8|3617.9|3517.9|0
1584555000000|2020-03-18 18:10:00|3628.3|3528.3|3620.1|3520.1|3628.5|3528.5|3614.6|3514.6|0
1584555300000|2020-03-18 18:15:00|3619.9|3519.9|3610.7|3510.7|3632.3|3532.3|3608.4|3508.4|0
1584555600000|2020-03-18 18:20:00|3610.6|3510.6|3603.3|3503.3|3616.7|3516.7|3598.6|3498.6|0
1584555900000|2020-03-18 18:25:00|3603.5|3503.5|3608.1|3508.1|3611.2|3511.2|3596.8|3496.8|0
1584556200000|2020-03-18 18:30:00|3608.2|3508.2|3608.7|3508.7|3621|3521|3598.9|3498.9|0
1584556500000|2020-03-18 18:35:00|3608.8|3508.8|3642.1|3542.1|3643.6|3543.6|3608.8|3508.8|0
1584556800000|2020-03-18 18:40:00|3642.6|3542.6|3634.2|3534.2|3645.1|3545.1|3619|3519|0
1584557100000|2020-03-18 18:45:00|3634.1|3534.1|3625.4|3525.4|3642|3542|3614.9|3514.9|0
1584557400000|2020-03-18 18:50:00|3625.5|3525.5|3639|3539|3648.5|3548.5|3620.1|3520.1|0
1584557700000|2020-03-18 18:55:00|3639.9|3539.9|3657.4|3557.4|3662.6|3562.6|3637.9|3537.9|0
1584558000000|2020-03-18 19:00:00|3657.5|3557.5|3635.4|3535.4|3660.6|3560.6|3632.3|3532.3|0
1584558300000|2020-03-18 19:05:00|3635.5|3535.5|3651.1|3551.1|3663.6|3563.6|3635.4|3535.4|0
1584558600000|2020-03-18 19:10:00|3652.5|3552.5|3672.4|3572.4|3685.2|3585.2|3652.5|3552.5|0
1584558900000|2020-03-18 19:15:00|3670.6|3570.6|3664.8|3564.8|3676.6|3576.6|3645.1|3545.1|0
1584559200000|2020-03-18 19:20:00|3665.7|3565.7|3633.7|3533.7|3666.4|3566.4|3632.2|3532.2|0
1584559500000|2020-03-18 19:25:00|3633.2|3533.2|3616.2|3516.2|3653.3|3553.3|3614.9|3514.9|0
1584559800000|2020-03-18 19:30:00|3616.1|3516.1|3625.9|3525.9|3644.4|3544.4|3611.3|3511.3|0
1584560100000|2020-03-18 19:35:00|3625.4|3525.4|3608.8|3508.8|3625.8|3525.8|3604.2|3504.2|0
1584560400000|2020-03-18 19:40:00|3608.9|3508.9|3633.8|3533.8|3640.7|3540.7|3608.8|3508.8|0
1584560700000|2020-03-18 19:45:00|3633.3|3533.3|3662.1|3562.1|3662.2|3562.2|3620|3520|0
1584561000000|2020-03-18 19:50:00|3661.1|3561.1|3689.8|3589.8|3691.6|3591.6|3655.8|3555.8|0
1584561300000|2020-03-18 19:55:00|3690|3590|3701|3601|3719.2|3619.2|3661.7|3561.7|0
1584561600000|2020-03-18 20:00:00|3701.1|3601.1|3719.1|3619.1|3719.1|3619.1|3666.8|3566.8|0
1584561900000|2020-03-18 20:05:00|3718.6|3618.6|3722.7|3622.7|3731.7|3631.7|3711.5|3611.5|0
1584562200000|2020-03-18 20:10:00|3723|3623|3730.3|3630.3|3738.7|3638.7|3718.7|3618.7|0
1584562500000|2020-03-18 20:15:00|3729.8|3629.8|3726.1|3626.1|3729.8|3629.8|3724.7|3624.7|0
1584562800000|2020-03-18 20:20:00|3725.4|3625.4|3724.7|3624.7|3726.1|3626.1|3723.3|3623.3|0
1584563100000|2020-03-18 20:25:00|3723.3|3623.3|3724.7|3624.7|3724.7|3624.7|3720.5|3620.5|0
1584563400000|2020-03-18 20:30:00|3724.3|3624.3|3707.9|3607.9|3724.3|3624.3|3707.9|3607.9|0
1584563700000|2020-03-18 20:35:00|3708|3608|3712|3612|3714.8|3614.8|3699.3|3599.3|0
1584564000000|2020-03-18 20:40:00|3711.9|3611.9|3703.7|3603.7|3724|3624|3703|3603|0
1584564300000|2020-03-18 20:45:00|3704.9|3604.9|3703.8|3603.8|3718.8|3618.8|3697.5|3597.5|0
1584564600000|2020-03-18 20:50:00|3704.1|3604.1|3722|3622|3722|3622|3703.9|3603.9|0
1584564900000|2020-03-18 20:55:00|3722.1|3622.1|3732.4|3632.4|3732.4|3632.4|3722|3622|0
1584565200000|2020-03-18 21:00:00|3727.9|3627.9|3725.5|3625.5|3728.2|3628.2|3722.3|3622.3|0
1584565500000|2020-03-18 21:05:00|3725.4|3625.4|3721.5|3621.5|3725.8|3625.8|3720.6|3620.6|0
1584565800000|2020-03-18 21:10:00|3721.9|3621.9|3724.1|3624.1|3724.3|3624.3|3721.2|3621.2|0
1584566100000|2020-03-18 21:15:00|3724|3624|3717.2|3617.2|3724|3624|3717.2|3617.2|0
1584566400000|2020-03-18 21:20:00|3717|3617|3715.1|3615.1|3717|3617|3711.6|3611.6|0
1584566700000|2020-03-18 21:25:00|3715.2|3615.2|3716.2|3616.2|3717.3|3617.3|3714.1|3614.1|0
1584567000000|2020-03-18 21:30:00|3716.6|3616.6|3717.6|3617.6|3719.4|3619.4|3714.8|3614.8|0
1584567300000|2020-03-18 21:35:00|3718|3618|3718.8|3618.8|3719.7|3619.7|3716.5|3616.5|0
1584567600000|2020-03-18 21:40:00|3718.1|3618.1|3715.6|3615.6|3718.8|3618.8|3715.5|3615.5|0
1584567900000|2020-03-18 21:45:00|3714.9|3614.9|3712.7|3612.7|3715.6|3615.6|3711.4|3611.4|0
1584568200000|2020-03-18 21:50:00|3713.2|3613.2|3715.3|3615.3|3715.8|3615.8|3711.7|3611.7|0
1584568500000|2020-03-18 21:55:00|3715.8|3615.8|3720.5|3620.5|3720.5|3620.5|3715.6|3615.6|0
1584568800000|2020-03-18 22:00:00|3720|3620|3676.5|3576.5|3728.6|3628.6|3676.4|3576.4|0
1584569100000|2020-03-18 22:05:00|3676.9|3576.9|3658.5|3558.5|3684.5|3584.5|3657.4|3557.4|0
1584569400000|2020-03-18 22:10:00|3658.4|3558.4|3669.5|3569.5|3679.5|3579.5|3651.8|3551.8|0
1584569700000|2020-03-18 22:15:00|3669.2|3569.2|3698.7|3598.7|3699.5|3599.5|3659.7|3559.7|0
1584570000000|2020-03-18 22:20:00|3697.9|3597.9|3704|3604|3708.8|3608.8|3682.6|3582.6|0
1584570300000|2020-03-18 22:25:00|3703.9|3603.9|3678.1|3578.1|3713.3|3613.3|3678.1|3578.1|0
1584570600000|2020-03-18 22:30:00|3678.5|3578.5|3681.9|3581.9|3689.7|3589.7|3668.2|3568.2|0
1584570900000|2020-03-18 22:35:00|3681.8|3581.8|3706.4|3606.4|3706.4|3606.4|3673.9|3573.9|0
1584571200000|2020-03-18 22:40:00|3706.9|3606.9|3709.1|3609.1|3714.8|3614.8|3695.6|3595.6|0
1584571500000|2020-03-18 22:45:00|3709.3|3609.3|3747.9|3647.9|3750.9|3650.9|3697.8|3597.8|0
1584571800000|2020-03-18 22:50:00|3747.7|3647.7|3772.8|3672.8|3783.8|3683.8|3736|3636|0
1584572100000|2020-03-18 22:55:00|3772.9|3672.9|3798.4|3698.4|3835.8|3735.8|3759.7|3659.7|0
1584572400000|2020-03-18 23:00:00|3798.3|3698.3|3789.3|3689.3|3802.6|3702.6|3769.1|3669.1|0
1584572700000|2020-03-18 23:05:00|3791.3|3691.3|3748.6|3648.6|3791.7|3691.7|3747.3|3647.3|0
1584573000000|2020-03-18 23:10:00|3749.8|3649.8|3759.9|3659.9|3778.5|3678.5|3748.9|3648.9|0
1584573300000|2020-03-18 23:15:00|3760|3660|3769.3|3669.3|3787|3687|3757|3657|0
1584573600000|2020-03-18 23:20:00|3769.4|3669.4|3781.3|3681.3|3790.2|3690.2|3767.1|3667.1|0
1584573900000|2020-03-18 23:25:00|3781.4|3681.4|3792.5|3692.5|3810.1|3710.1|3781.4|3681.4|0
1584574200000|2020-03-18 23:30:00|3792.6|3692.6|3826|3726|3827.4|3727.4|3792.6|3692.6|0
1584574500000|2020-03-18 23:35:00|3825.4|3725.4|3834.8|3734.8|3838.2|3738.2|3818.7|3718.7|0
1584574800000|2020-03-18 23:40:00|3834.3|3734.3|3835.6|3735.6|3837.3|3737.3|3822.2|3722.2|0
1584575100000|2020-03-18 23:45:00|3834.7|3734.7|3833.9|3733.9|3836.2|3736.2|3814.4|3714.4|0
1584575400000|2020-03-18 23:50:00|3833.8|3733.8|3832.5|3732.5|3835.7|3735.7|3829.9|3729.9|0
1584575700000|2020-03-18 23:55:00|3832.7|3732.7|3809.5|3709.5|3838.2|3738.2|3808.7|3708.7|0
1584576000000|2020-03-19 00:00:00|3809.1|3709.1|3813.6|3713.6|3832|3732|3807.9|3707.9|0
1584576300000|2020-03-19 00:05:00|3813.7|3713.7|3805|3705|3824.6|3724.6|3799.4|3699.4|0
1584576600000|2020-03-19 00:10:00|3804.9|3704.9|3796.2|3696.2|3807.2|3707.2|3783.2|3683.2|0
1584576900000|2020-03-19 00:15:00|3796.1|3696.1|3845.4|3745.4|3846.8|3746.8|3790|3690|0
1584577200000|2020-03-19 00:20:00|3845.3|3745.3|3831.2|3731.2|3848.7|3748.7|3828.1|3728.1|0
1584577500000|2020-03-19 00:25:00|3831.5|3731.5|3842.7|3742.7|3849.7|3749.7|3831.2|3731.2|0
1584577800000|2020-03-19 00:30:00|3842.9|3742.9|3838.3|3738.3|3846.2|3746.2|3833.6|3733.6|0
1584578100000|2020-03-19 00:35:00|3838.1|3738.1|3833.5|3733.5|3841.7|3741.7|3833.5|3733.5|0
1584578400000|2020-03-19 00:40:00|3833.6|3733.6|3816.1|3716.1|3833.6|3733.6|3814.7|3714.7|0
1584578700000|2020-03-19 00:45:00|3816.2|3716.2|3799|3699|3822.1|3722.1|3796.2|3696.2|0
1584579000000|2020-03-19 00:50:00|3799.1|3699.1|3781|3681|3800.2|3700.2|3772.4|3672.4|0
1584579300000|2020-03-19 00:55:00|3781.1|3681.1|3777.5|3677.5|3789.8|3689.8|3765.8|3665.8|0
1584579600000|2020-03-19 01:00:00|3776.7|3676.7|3764.9|3664.9|3781.9|3681.9|3764.2|3664.2|0
1584579900000|2020-03-19 01:05:00|3764.7|3664.7|3738|3638|3768.1|3668.1|3738|3638|0
1584580200000|2020-03-19 01:10:00|3738.3|3638.3|3768.8|3668.8|3774|3674|3738|3638|0
1584580500000|2020-03-19 01:15:00|3768.7|3668.7|3766.2|3666.2|3775|3675|3749.5|3649.5|0
1584580800000|2020-03-19 01:20:00|3766.3|3666.3|3774.7|3674.7|3782.8|3682.8|3765.1|3665.1|0
1584581100000|2020-03-19 01:25:00|3774.4|3674.4|3790.7|3690.7|3797.2|3697.2|3774|3674|0
1584581400000|2020-03-19 01:30:00|3790.8|3690.8|3775.2|3675.2|3793.7|3693.7|3771.2|3671.2|0
1584581700000|2020-03-19 01:35:00|3775.4|3675.4|3757.2|3657.2|3779.9|3679.9|3755.7|3655.7|0
1584582000000|2020-03-19 01:40:00|3757.1|3657.1|3744.7|3644.7|3757.9|3657.9|3744.7|3644.7|0
1584582300000|2020-03-19 01:45:00|3744.6|3644.6|3751.4|3651.4|3752.8|3652.8|3740.9|3640.9|0
1584582600000|2020-03-19 01:50:00|3751.8|3651.8|3747.1|3647.1|3754.9|3654.9|3745|3645|0
1584582900000|2020-03-19 01:55:00|3746.8|3646.8|3733.5|3633.5|3750.7|3650.7|3730.8|3630.8|0
1584583200000|2020-03-19 02:00:00|3733.6|3633.6|3702.9|3602.9|3733.6|3633.6|3702.9|3602.9|0
1584583500000|2020-03-19 02:05:00|3702.8|3602.8|3704.5|3604.5|3720.7|3620.7|3698.5|3598.5|0
1584583800000|2020-03-19 02:10:00|3704.7|3604.7|3698.2|3598.2|3705.2|3605.2|3673.5|3573.5|0
1584584100000|2020-03-19 02:15:00|3697.5|3597.5|3670.7|3570.7|3701.5|3601.5|3669.2|3569.2|0
1584584400000|2020-03-19 02:20:00|3670.9|3570.9|3638.8|3538.8|3680.7|3580.7|3637.4|3537.4|0
1584584700000|2020-03-19 02:25:00|3638.6|3538.6|3634.2|3534.2|3647|3547|3632.1|3532.1|0
1584585000000|2020-03-19 02:30:00|3634.1|3534.1|3606.2|3506.2|3634.9|3534.9|3606.2|3506.2|0
1584585300000|2020-03-19 02:35:00|3605.8|3505.8|3607.5|3507.5|3630|3530|3597.8|3497.8|0
1584585600000|2020-03-19 02:40:00|3607.3|3507.3|3641.5|3541.5|3641.7|3541.7|3607.3|3507.3|0
1584585900000|2020-03-19 02:45:00|3640.5|3540.5|3605.8|3505.8|3642.8|3542.8|3590.2|3490.2|0
1584586200000|2020-03-19 02:50:00|3605.6|3505.6|3588.6|3488.6|3622.9|3522.9|3582.7|3482.7|0
1584586500000|2020-03-19 02:55:00|3588.5|3488.5|3575.6|3475.6|3594.7|3494.7|3574.9|3474.9|0
1584586800000|2020-03-19 03:00:00|3575.4|3475.4|3564.1|3464.1|3579.3|3479.3|3563.6|3463.6|0
1584587100000|2020-03-19 03:05:00|3563.9|3463.9|3564.4|3464.4|3573.7|3473.7|3552.6|3452.6|0
1584587400000|2020-03-19 03:10:00|3567.2|3467.2|3571.4|3471.4|3580|3480|3561.2|3461.2|0
1584587700000|2020-03-19 03:15:00|3571.5|3471.5|3581.8|3481.8|3585.6|3485.6|3571.4|3471.4|0
1584588000000|2020-03-19 03:20:00|3582|3482|3584.8|3484.8|3600.6|3500.6|3581.1|3481.1|0
1584588300000|2020-03-19 03:25:00|3584.9|3484.9|3582.3|3482.3|3597.4|3497.4|3561|3461|0
1584588600000|2020-03-19 03:30:00|3582.1|3482.1|3586.6|3486.6|3606.7|3506.7|3569.5|3469.5|0
1584588900000|2020-03-19 03:35:00|3586.5|3486.5|3589.1|3489.1|3601.5|3501.5|3585.9|3485.9|0
1584589200000|2020-03-19 03:40:00|3589.2|3489.2|3597.3|3497.3|3616.5|3516.5|3586.5|3486.5|0
1584589500000|2020-03-19 03:45:00|3597.6|3497.6|3562.6|3462.6|3605|3505|3556.7|3456.7|0
1584589800000|2020-03-19 03:50:00|3562.3|3462.3|3552.2|3452.2|3565|3465|3550|3450|0
1584590100000|2020-03-19 03:55:00|3552.3|3452.3|3528.9|3428.9|3555|3455|3525.8|3425.8|0
1584590400000|2020-03-19 04:00:00|3528.8|3428.8|3517.6|3417.6|3549|3449|3514.7|3414.7|0
1584590700000|2020-03-19 04:05:00|3517.7|3417.7|3524|3424|3531|3431|3513.9|3413.9|0
1584591000000|2020-03-19 04:10:00|3524.1|3424.1|3529.8|3429.8|3538.1|3438.1|3518.5|3418.5|0
1584591300000|2020-03-19 04:15:00|3530.1|3430.1|3540.4|3440.4|3551.7|3451.7|3525.6|3425.6|0
1584591600000|2020-03-19 04:20:00|3540.3|3440.3|3555.3|3455.3|3562|3462|3535.6|3435.6|0
1584591900000|2020-03-19 04:25:00|3556|3456|3563|3463|3567|3467|3549.9|3449.9|0
1584592200000|2020-03-19 04:30:00|3562.2|3462.2|3566|3466|3571.1|3471.1|3556.9|3456.9|0
1584592500000|2020-03-19 04:35:00|3565.9|3465.9|3563.7|3463.7|3567.2|3467.2|3559.9|3459.9|0
1584592800000|2020-03-19 04:40:00|3564|3464|3543.1|3443.1|3567.1|3467.1|3541.5|3441.5|0
1584593100000|2020-03-19 04:45:00|3543.7|3443.7|3566|3466|3569.7|3469.7|3542.5|3442.5|0
1584593400000|2020-03-19 04:50:00|3566.1|3466.1|3563.7|3463.7|3577|3477|3560.5|3460.5|0
1584593700000|2020-03-19 04:55:00|3563.5|3463.5|3549.2|3449.2|3565.3|3465.3|3549.2|3449.2|0
1584594000000|2020-03-19 05:00:00|3549.9|3449.9|3564.5|3464.5|3566.2|3466.2|3548.7|3448.7|0
1584594300000|2020-03-19 05:05:00|3564.7|3464.7|3574.7|3474.7|3582.9|3482.9|3559|3459|0
1584594600000|2020-03-19 05:10:00|3574.8|3474.8|3590.6|3490.6|3590.6|3490.6|3574.8|3474.8|0
1584594900000|2020-03-19 05:15:00|3591.3|3491.3|3596.6|3496.6|3602.6|3502.6|3589.3|3489.3|0
1584595200000|2020-03-19 05:20:00|3596.5|3496.5|3609.8|3509.8|3609.8|3509.8|3588.5|3488.5|0
1584595500000|2020-03-19 05:25:00|3609.9|3509.9|3606.5|3506.5|3612.8|3512.8|3602.2|3502.2|0
1584595800000|2020-03-19 05:30:00|3607.2|3507.2|3603.1|3503.1|3610|3510|3596.5|3496.5|0
1584596100000|2020-03-19 05:35:00|3603|3503|3607.2|3507.2|3615|3515|3597.5|3497.5|0
1584596400000|2020-03-19 05:40:00|3607.3|3507.3|3628.6|3528.6|3629.7|3529.7|3604.4|3504.4|0
1584596700000|2020-03-19 05:45:00|3628.8|3528.8|3622|3522|3644.7|3544.7|3619.3|3519.3|0
1584597000000|2020-03-19 05:50:00|3621.9|3521.9|3623.9|3523.9|3631.2|3531.2|3618.4|3518.4|0
1584597300000|2020-03-19 05:55:00|3624.1|3524.1|3622.6|3522.6|3631.8|3531.8|3621.1|3521.1|0
1584597600000|2020-03-19 06:00:00|3622.1|3522.1|3679.3|3579.3|3680|3580|3621.2|3521.2|0
1584597900000|2020-03-19 06:05:00|3680|3580|3676.7|3576.7|3707|3607|3676.7|3576.7|0
1584598200000|2020-03-19 06:10:00|3676.6|3576.6|3680|3580|3682.4|3582.4|3657.5|3557.5|0
1584598500000|2020-03-19 06:15:00|3679.8|3579.8|3676.6|3576.6|3688.2|3588.2|3669.5|3569.5|0
1584598800000|2020-03-19 06:20:00|3676.7|3576.7|3686.8|3586.8|3703.2|3603.2|3675.8|3575.8|0
1584599100000|2020-03-19 06:25:00|3686.9|3586.9|3678.5|3578.5|3687|3587|3674.7|3574.7|0
1584599400000|2020-03-19 06:30:00|3678.6|3578.6|3681.2|3581.2|3681.2|3581.2|3674.7|3574.7|0
1584599700000|2020-03-19 06:35:00|3681.3|3581.3|3701.1|3601.1|3701.3|3601.3|3681.1|3581.1|0
1584600000000|2020-03-19 06:40:00|3700.9|3600.9|3723.9|3623.9|3734|3634|3700.4|3600.4|0
1584600300000|2020-03-19 06:45:00|3724|3624|3737.9|3637.9|3737.9|3637.9|3717.7|3617.7|0
1584600600000|2020-03-19 06:50:00|3737.7|3637.7|3774.7|3674.7|3787.3|3687.3|3737.2|3637.2|0
1584600900000|2020-03-19 06:55:00|3774.3|3674.3|3764.8|3664.8|3779.9|3679.9|3761|3661|0
1584601200000|2020-03-19 07:00:00|3764.1|3664.1|3766.5|3666.5|3770.4|3670.4|3759.7|3659.7|0
1584601500000|2020-03-19 07:05:00|3766|3666|3738.4|3638.4|3766.5|3666.5|3713.6|3613.6|0
1584601800000|2020-03-19 07:10:00|3738.2|3638.2|3726.3|3626.3|3742.5|3642.5|3720.1|3620.1|0
1584602100000|2020-03-19 07:15:00|3726.4|3626.4|3752.8|3652.8|3756|3656|3726.4|3626.4|0
1584602400000|2020-03-19 07:20:00|3751|3651|3743.2|3643.2|3752.3|3652.3|3739.6|3639.6|0
1584602700000|2020-03-19 07:25:00|3743.1|3643.1|3781.6|3681.6|3781.6|3681.6|3740.4|3640.4|0
1584603000000|2020-03-19 07:30:00|3783.4|3683.4|3767.6|3667.6|3794.4|3694.4|3765|3665|0
1584603300000|2020-03-19 07:35:00|3768.1|3668.1|3773.1|3673.1|3776.9|3676.9|3758.2|3658.2|0
1584603600000|2020-03-19 07:40:00|3772.9|3672.9|3769.8|3669.8|3774.4|3674.4|3752.1|3652.1|0
1584603900000|2020-03-19 07:45:00|3770|3670|3753.5|3653.5|3772|3672|3746.5|3646.5|0
1584604200000|2020-03-19 07:50:00|3753.7|3653.7|3730.8|3630.8|3757|3657|3720.6|3620.6|0
1584604500000|2020-03-19 07:55:00|3730.7|3630.7|3751.2|3651.2|3755.2|3655.2|3729.5|3629.5|0
1584604800000|2020-03-19 08:00:00|3751.3|3651.3|3768.2|3668.2|3779.9|3679.9|3739.8|3639.8|0
1584605100000|2020-03-19 08:05:00|3767.7|3667.7|3681.1|3611.1|3768.2|3668.2|3673.8|3603.8|0
1584605400000|2020-03-19 08:10:00|3681|3611|3704|3634|3716.7|3646.7|3678.6|3608.6|0
1584605700000|2020-03-19 08:15:00|3703.9|3633.9|3733.2|3663.2|3733.8|3663.8|3703.8|3633.8|0
1584606000000|2020-03-19 08:20:00|3733.7|3663.7|3755.2|3685.2|3759.7|3689.7|3733.7|3663.7|0
1584606300000|2020-03-19 08:25:00|3754.7|3684.7|3768|3698|3768.1|3698.1|3722.7|3652.7|0
1584606600000|2020-03-19 08:30:00|3768.2|3698.2|3769.2|3699.2|3774.5|3704.5|3764.1|3694.1|0
1584606900000|2020-03-19 08:35:00|3769.1|3699.1|3743|3673|3769.1|3699.1|3742.3|3672.3|0
1584607200000|2020-03-19 08:40:00|3741.2|3671.2|3733.2|3663.2|3747.5|3677.5|3733.2|3663.2|0
1584607500000|2020-03-19 08:45:00|3732.2|3662.2|3732.7|3662.7|3732.7|3662.7|3720.5|3650.5|0
1584607800000|2020-03-19 08:50:00|3733.4|3663.4|3751|3681|3751.3|3681.3|3732.9|3662.9|0
1584608100000|2020-03-19 08:55:00|3750.5|3680.5|3739.7|3669.7|3750.5|3680.5|3739.7|3669.7|0
1584608400000|2020-03-19 09:00:00|3740.4|3670.4|3726.1|3656.1|3742.7|3672.7|3726|3656|0
1584608700000|2020-03-19 09:05:00|3726.2|3656.2|3727.5|3657.5|3732.4|3662.4|3724.3|3654.3|0
1584609000000|2020-03-19 09:10:00|3727.4|3657.4|3724.6|3654.6|3731.8|3661.8|3723.6|3653.6|0
1584609300000|2020-03-19 09:15:00|3724.4|3654.4|3711.6|3641.6|3724.5|3654.5|3709.7|3639.7|0
1584609600000|2020-03-19 09:20:00|3708.4|3638.4|3688.6|3618.6|3709.4|3639.4|3688.6|3618.6|0
1584609900000|2020-03-19 09:25:00|3688|3618|3686.9|3616.9|3690.5|3620.5|3684.2|3614.2|0
1584610200000|2020-03-19 09:30:00|3686.8|3616.8|3677|3607|3686.8|3616.8|3674.9|3604.9|0
1584610500000|2020-03-19 09:35:00|3676.9|3606.9|3688.5|3618.5|3688.5|3618.5|3676.9|3606.9|0
1584610800000|2020-03-19 09:40:00|3689.1|3619.1|3687.9|3617.9|3689.9|3619.9|3679.4|3609.4|0
1584611100000|2020-03-19 09:45:00|3689.5|3619.5|3689|3619|3694.3|3624.3|3686.4|3616.4|0
1584611400000|2020-03-19 09:50:00|3689.1|3619.1|3687.5|3617.5|3693.3|3623.3|3686.7|3616.7|0
1584611700000|2020-03-19 09:55:00|3686.6|3616.6|3681.9|3611.9|3688.5|3618.5|3678.4|3608.4|0
1584612000000|2020-03-19 10:00:00|3682.4|3612.4|3672|3602|3683.2|3613.2|3671.5|3601.5|0
1584612300000|2020-03-19 10:05:00|3672.1|3602.1|3671.1|3601.1|3673.1|3603.1|3661|3591|0
1584612600000|2020-03-19 10:10:00|3671|3601|3661.7|3591.7|3673.6|3603.6|3661.5|3591.5|0
1584612900000|2020-03-19 10:15:00|3661.8|3591.8|3655.9|3585.9|3661.9|3591.9|3654.1|3584.1|0
1584613200000|2020-03-19 10:20:00|3656.2|3586.2|3661.3|3591.3|3661.7|3591.7|3654.1|3584.1|0
1584613500000|2020-03-19 10:25:00|3661.2|3591.2|3668.7|3598.7|3669|3599|3661|3591|0
1584613800000|2020-03-19 10:30:00|3670|3600|3680.2|3610.2|3680.2|3610.2|3669.8|3599.8|0
1584614100000|2020-03-19 10:35:00|3680|3610|3675.5|3605.5|3680.9|3610.9|3673.9|3603.9|0
1584614400000|2020-03-19 10:40:00|3673.1|3603.1|3662.6|3592.6|3675|3605|3662|3592|0
1584614700000|2020-03-19 10:45:00|3662.4|3592.4|3665.3|3595.3|3666.6|3596.6|3657|3587|0
1584615000000|2020-03-19 10:50:00|3665.4|3595.4|3660|3590|3671.5|3601.5|3656.9|3586.9|0
1584615300000|2020-03-19 10:55:00|3660.2|3590.2|3650.3|3580.3|3660.4|3590.4|3646.8|3576.8|0
1584615600000|2020-03-19 11:00:00|3651.2|3581.2|3651.2|3581.2|3657.8|3587.8|3650.5|3580.5|0
1584615900000|2020-03-19 11:05:00|3650.8|3580.8|3640.6|3570.6|3651.8|3581.8|3639.7|3569.7|0
1584616200000|2020-03-19 11:10:00|3640|3570|3645|3575|3649.5|3579.5|3635.7|3565.7|0
1584616500000|2020-03-19 11:15:00|3644.8|3574.8|3644.3|3574.3|3646.7|3576.7|3640.4|3570.4|0
1584616800000|2020-03-19 11:20:00|3644.4|3574.4|3644|3574|3645.4|3575.4|3641.5|3571.5|0
1584617100000|2020-03-19 11:25:00|3644.1|3574.1|3639.8|3569.8|3645.3|3575.3|3637.9|3567.9|0
1584617400000|2020-03-19 11:30:00|3639.9|3569.9|3633.2|3563.2|3640.1|3570.1|3632.5|3562.5|0
1584617700000|2020-03-19 11:35:00|3633.1|3563.1|3626.5|3556.5|3633.1|3563.1|3624.5|3554.5|0
1584618000000|2020-03-19 11:40:00|3626.4|3556.4|3624.2|3554.2|3628|3558|3621.8|3551.8|0
1584618300000|2020-03-19 11:45:00|3623.7|3553.7|3639.5|3569.5|3639.5|3569.5|3620|3550|0
1584618600000|2020-03-19 11:50:00|3639.7|3569.7|3643.7|3573.7|3651.5|3581.5|3639.7|3569.7|0
1584618900000|2020-03-19 11:55:00|3643.9|3573.9|3635.8|3565.8|3648.1|3578.1|3634.5|3564.5|0
1584619200000|2020-03-19 12:00:00|3635.4|3565.4|3644.8|3574.8|3649.1|3579.1|3635.4|3565.4|0
1584619500000|2020-03-19 12:05:00|3644.5|3574.5|3639.8|3569.8|3647.4|3577.4|3639|3569|0
1584619800000|2020-03-19 12:10:00|3640.4|3570.4|3638.5|3568.5|3641.7|3571.7|3633.7|3563.7|0
1584620100000|2020-03-19 12:15:00|3638.9|3568.9|3632|3562|3639.6|3569.6|3625.6|3555.6|0
1584620400000|2020-03-19 12:20:00|3632.3|3562.3|3631.2|3561.2|3636.8|3566.8|3630.4|3560.4|0
1584620700000|2020-03-19 12:25:00|3631.4|3561.4|3636.4|3566.4|3638|3568|3631.1|3561.1|0
1584621000000|2020-03-19 12:30:00|3636.3|3566.3|3639.1|3569.1|3640.9|3570.9|3633.7|3563.7|0
1584621300000|2020-03-19 12:35:00|3639.3|3569.3|3651.6|3581.6|3651.9|3581.9|3638.8|3568.8|0
1584621600000|2020-03-19 12:40:00|3650.8|3580.8|3650.8|3580.8|3650.8|3580.8|3638.3|3568.3|0
1584621900000|2020-03-19 12:45:00|3650.7|3580.7|3650.9|3580.9|3654.7|3584.7|3645.7|3575.7|0
1584622200000|2020-03-19 12:50:00|3653.4|3583.4|3647.4|3577.4|3656.8|3586.8|3647.4|3577.4|0
1584622500000|2020-03-19 12:55:00|3647.6|3577.6|3648.9|3578.9|3649|3579|3642.5|3572.5|0
1584622800000|2020-03-19 13:00:00|3648.6|3578.6|3645.9|3575.9|3651.1|3581.1|3641.9|3571.9|0
1584623100000|2020-03-19 13:05:00|3646.3|3576.3|3641.6|3571.6|3646.3|3576.3|3640|3570|0
1584623400000|2020-03-19 13:10:00|3641.1|3571.1|3651.7|3581.7|3657|3587|3640.5|3570.5|0
1584623700000|2020-03-19 13:15:00|3651.3|3581.3|3648.8|3578.8|3654.6|3584.6|3648.1|3578.1|0
1584624000000|2020-03-19 13:20:00|3649.1|3579.1|3644.2|3574.2|3650.9|3580.9|3644.2|3574.2|0
1584624300000|2020-03-19 13:25:00|3644|3574|3640.1|3570.1|3644.7|3574.7|3639.6|3569.6|0
1584624600000|2020-03-19 13:30:00|3639.7|3569.7|3638.3|3568.3|3643.9|3573.9|3635.7|3565.7|0
1584624900000|2020-03-19 13:35:00|3639|3569|3640.8|3570.8|3645.3|3575.3|3633.8|3563.8|0
1584625200000|2020-03-19 13:40:00|3640.7|3570.7|3634.5|3564.5|3641.9|3571.9|3627.9|3557.9|0
1584625500000|2020-03-19 13:45:00|3634.7|3564.7|3644.9|3574.9|3653.9|3583.9|3634.4|3564.4|0
1584625800000|2020-03-19 13:50:00|3644.6|3574.6|3646.4|3576.4|3646.7|3576.7|3640.5|3570.5|0
1584626100000|2020-03-19 13:55:00|3646.5|3576.5|3662.9|3592.9|3663|3593|3645.2|3575.2|0
1584626400000|2020-03-19 14:00:00|3663.2|3593.2|3663.6|3593.6|3668.2|3598.2|3655.8|3585.8|0
1584626700000|2020-03-19 14:05:00|3663.5|3593.5|3663.3|3593.3|3668.2|3598.2|3658.7|3588.7|0
1584627000000|2020-03-19 14:10:00|3663.4|3593.4|3663.1|3593.1|3666.2|3596.2|3658.4|3588.4|0
1584627300000|2020-03-19 14:15:00|3663|3593|3662.3|3592.3|3664.9|3594.9|3651.6|3581.6|0
1584627600000|2020-03-19 14:20:00|3663|3593|3654.6|3584.6|3664.8|3594.8|3652.1|3582.1|0
1584627900000|2020-03-19 14:25:00|3654.3|3584.3|3655.8|3585.8|3657.6|3587.6|3647.1|3577.1|0
1584628200000|2020-03-19 14:30:00|3655.7|3585.7|3670.3|3600.3|3672.2|3602.2|3653.9|3583.9|0
1584628500000|2020-03-19 14:35:00|3670.5|3600.5|3651.5|3581.5|3671.5|3601.5|3650|3580|0
1584628800000|2020-03-19 14:40:00|3651.9|3581.9|3650.2|3580.2|3659.6|3589.6|3649|3579|0
1584629100000|2020-03-19 14:45:00|3650.3|3580.3|3651|3581|3656.4|3586.4|3645.7|3575.7|0
1584629400000|2020-03-19 14:50:00|3651.1|3581.1|3658.7|3588.7|3659.2|3589.2|3648.9|3578.9|0
1584629700000|2020-03-19 14:55:00|3658.5|3588.5|3646.1|3576.1|3660.6|3590.6|3645.9|3575.9|0
1584630000000|2020-03-19 15:00:00|3645.8|3575.8|3641.6|3571.6|3652.7|3582.7|3641.6|3571.6|0
1584630300000|2020-03-19 15:05:00|3641.4|3571.4|3645.1|3575.1|3651.9|3581.9|3636.8|3566.8|0
1584630600000|2020-03-19 15:10:00|3645.2|3575.2|3643.5|3573.5|3654|3584|3642.1|3572.1|0
1584630900000|2020-03-19 15:15:00|3643.6|3573.6|3626.9|3556.9|3644.6|3574.6|3618.5|3548.5|0
1584631200000|2020-03-19 15:20:00|3626|3556|3632.1|3562.1|3635.7|3565.7|3623.7|3553.7|0
1584631500000|2020-03-19 15:25:00|3632|3562|3626|3556|3636.1|3566.1|3624.9|3554.9|0
1584631800000|2020-03-19 15:30:00|3625.2|3555.2|3642|3572|3642.1|3572.1|3618|3548|0
1584632100000|2020-03-19 15:35:00|3642.2|3572.2|3642.9|3572.9|3648.8|3578.8|3638.1|3568.1|0
1584632400000|2020-03-19 15:40:00|3642.6|3572.6|3649.9|3579.9|3651.2|3581.2|3642.3|3572.3|0
1584632700000|2020-03-19 15:45:00|3649.6|3579.6|3656.4|3586.4|3656.5|3586.5|3648.1|3578.1|0
1584633000000|2020-03-19 15:50:00|3656.7|3586.7|3653.9|3583.9|3659.9|3589.9|3652.6|3582.6|0
1584633300000|2020-03-19 15:55:00|3653.8|3583.8|3650.2|3580.2|3661.4|3591.4|3649.6|3579.6|0
1584633600000|2020-03-19 16:00:00|3650.3|3580.3|3646.7|3576.7|3653.3|3583.3|3646.5|3576.5|0
1584633900000|2020-03-19 16:05:00|3646.8|3576.8|3637.2|3567.2|3648.4|3578.4|3637.2|3567.2|0
1584634200000|2020-03-19 16:10:00|3637|3567|3645|3575|3645|3575|3634.2|3564.2|0
1584634500000|2020-03-19 16:15:00|3645.3|3575.3|3642.7|3572.7|3645.5|3575.5|3638.8|3568.8|0
1584634800000|2020-03-19 16:20:00|3642.5|3572.5|3633.2|3563.2|3642.7|3572.7|3633.2|3563.2|0
1584635100000|2020-03-19 16:25:00|3633.6|3563.6|3632.7|3562.7|3633.6|3563.6|3621.6|3551.6|0
1584635400000|2020-03-19 16:30:00|3663.8|3563.8|3650.1|3550.1|3665.1|3565.1|3617|3517|0
1584635700000|2020-03-19 16:35:00|3651.4|3551.4|3637.1|3537.1|3651.4|3551.4|3627.7|3527.7|0
1584636000000|2020-03-19 16:40:00|3637|3537|3655.6|3555.6|3661.9|3561.9|3633.8|3533.8|0
1584636300000|2020-03-19 16:45:00|3655.4|3555.4|3661.5|3561.5|3668.6|3568.6|3654.4|3554.4|0
1584636600000|2020-03-19 16:50:00|3661.4|3561.4|3675.4|3575.4|3676.7|3576.7|3659.1|3559.1|0
1584636900000|2020-03-19 16:55:00|3675.9|3575.9|3668.6|3568.6|3678.4|3578.4|3665.1|3565.1|0
1584637200000|2020-03-19 17:00:00|3668.7|3568.7|3661.5|3561.5|3673.3|3573.3|3655.5|3555.5|0
1584637500000|2020-03-19 17:05:00|3661.7|3561.7|3664.8|3564.8|3673.1|3573.1|3657.1|3557.1|0
1584637800000|2020-03-19 17:10:00|3665.7|3565.7|3665.3|3565.3|3676.2|3576.2|3664.3|3564.3|0
1584638100000|2020-03-19 17:15:00|3664.9|3564.9|3661.9|3561.9|3671.8|3571.8|3655.5|3555.5|0
1584638400000|2020-03-19 17:20:00|3661.8|3561.8|3664|3564|3668.3|3568.3|3657.5|3557.5|0
1584638700000|2020-03-19 17:25:00|3663.9|3563.9|3641.5|3541.5|3664.7|3564.7|3638.6|3538.6|0
1584639000000|2020-03-19 17:30:00|3641.9|3541.9|3652.4|3552.4|3653.8|3553.8|3637.8|3537.8|0
1584639300000|2020-03-19 17:35:00|3652.3|3552.3|3661.9|3561.9|3665|3565|3649.1|3549.1|0
1584639600000|2020-03-19 17:40:00|3661.8|3561.8|3662.4|3562.4|3665.4|3565.4|3650.7|3550.7|0
1584639900000|2020-03-19 17:45:00|3662.6|3562.6|3662|3562|3670.1|3570.1|3659.6|3559.6|0
1584640200000|2020-03-19 17:50:00|3661.6|3561.6|3688.2|3588.2|3689.8|3589.8|3660.4|3560.4|0
1584640500000|2020-03-19 17:55:00|3688.1|3588.1|3668.6|3568.6|3691.6|3591.6|3664.3|3564.3|0
1584640800000|2020-03-19 18:00:00|3668.7|3568.7|3660.1|3560.1|3675.4|3575.4|3656|3556|0
1584641100000|2020-03-19 18:05:00|3660.6|3560.6|3665.1|3565.1|3668.8|3568.8|3652.5|3552.5|0
1584641400000|2020-03-19 18:10:00|3665.2|3565.2|3670.4|3570.4|3672.9|3572.9|3662.4|3562.4|0
1584641700000|2020-03-19 18:15:00|3669.9|3569.9|3672.6|3572.6|3672.7|3572.7|3661.2|3561.2|0
1584642000000|2020-03-19 18:20:00|3672.5|3572.5|3684.5|3584.5|3685.2|3585.2|3665.1|3565.1|0
1584642300000|2020-03-19 18:25:00|3684.7|3584.7|3671|3571|3690.2|3590.2|3669.2|3569.2|0
1584642600000|2020-03-19 18:30:00|3670.5|3570.5|3687.6|3587.6|3689.6|3589.6|3667.8|3567.8|0
1584642900000|2020-03-19 18:35:00|3687.5|3587.5|3711.4|3611.4|3712.1|3612.1|3686|3586|0
1584643200000|2020-03-19 18:40:00|3711.5|3611.5|3719.1|3619.1|3731.6|3631.6|3711.4|3611.4|0
1584643500000|2020-03-19 18:45:00|3719|3619|3717.3|3617.3|3720.1|3620.1|3708.5|3608.5|0
1584643800000|2020-03-19 18:50:00|3717.4|3617.4|3693.4|3593.4|3723.1|3623.1|3690.4|3590.4|0
1584644100000|2020-03-19 18:55:00|3693.5|3593.5|3693.5|3593.5|3699.8|3599.8|3685.1|3585.1|0
1584644400000|2020-03-19 19:00:00|3693.4|3593.4|3683|3583|3693.4|3593.4|3673.1|3573.1|0
1584644700000|2020-03-19 19:05:00|3683.3|3583.3|3661|3561|3686.8|3586.8|3661|3561|0
1584645000000|2020-03-19 19:10:00|3661.1|3561.1|3670.3|3570.3|3677.6|3577.6|3649.8|3549.8|0
1584645300000|2020-03-19 19:15:00|3670.6|3570.6|3675|3575|3687.6|3587.6|3657.5|3557.5|0
1584645600000|2020-03-19 19:20:00|3674.9|3574.9|3681.6|3581.6|3687.7|3587.7|3672.7|3572.7|0
1584645900000|2020-03-19 19:25:00|3682.4|3582.4|3675.2|3575.2|3687.9|3587.9|3675.2|3575.2|0
1584646200000|2020-03-19 19:30:00|3675.4|3575.4|3669.2|3569.2|3679.7|3579.7|3654.4|3554.4|0
1584646500000|2020-03-19 19:35:00|3669.4|3569.4|3672.7|3572.7|3673.6|3573.6|3662.1|3562.1|0
1584646800000|2020-03-19 19:40:00|3672.6|3572.6|3681.8|3581.8|3685.5|3585.5|3665.9|3565.9|0
1584647100000|2020-03-19 19:45:00|3682|3582|3670|3570|3685.6|3585.6|3664.7|3564.7|0
1584647400000|2020-03-19 19:50:00|3669.9|3569.9|3649.2|3549.2|3669.9|3569.9|3640|3540|0
1584647700000|2020-03-19 19:55:00|3649.6|3549.6|3648.4|3548.4|3658.7|3558.7|3643.5|3543.5|0
1584648000000|2020-03-19 20:00:00|3648.3|3548.3|3643.6|3543.6|3656.5|3556.5|3639.5|3539.5|0
1584648300000|2020-03-19 20:05:00|3643.4|3543.4|3641.3|3541.3|3653.1|3553.1|3641.2|3541.2|0
1584648600000|2020-03-19 20:10:00|3641.5|3541.5|3660.8|3560.8|3666.5|3566.5|3636.8|3536.8|0
1584648900000|2020-03-19 20:15:00|3660.5|3560.5|3658.1|3558.1|3662.8|3562.8|3658.1|3558.1|0
1584649200000|2020-03-19 20:20:00|3657.6|3557.6|3662.1|3562.1|3662.1|3562.1|3656.7|3556.7|0
1584649500000|2020-03-19 20:25:00|3661.6|3561.6|3659.4|3559.4|3661.6|3561.6|3658.8|3558.8|0
1584649800000|2020-03-19 20:30:00|3659.1|3559.1|3646.9|3546.9|3659.1|3559.1|3646.1|3546.1|0
1584650100000|2020-03-19 20:35:00|3646.8|3546.8|3645.4|3545.4|3650.1|3550.1|3645.4|3545.4|0
1584650400000|2020-03-19 20:40:00|3645.3|3545.3|3641.5|3541.5|3646.4|3546.4|3640.1|3540.1|0
1584650700000|2020-03-19 20:45:00|3641.4|3541.4|3616.5|3516.5|3642.8|3542.8|3613.7|3513.7|0
1584651000000|2020-03-19 20:50:00|3616.6|3516.6|3621.9|3521.9|3625.2|3525.2|3615.8|3515.8|0
1584651300000|2020-03-19 20:55:00|3622|3522|3630.2|3530.2|3632.1|3532.1|3619.1|3519.1|0
1584651600000|2020-03-19 21:00:00|3628.9|3528.9|3632.6|3532.6|3632.6|3532.6|3625.3|3525.3|0
1584651900000|2020-03-19 21:05:00|3632.1|3532.1|3628.9|3528.9|3632.5|3532.5|3628.2|3528.2|0
1584652200000|2020-03-19 21:10:00|3629.2|3529.2|3628.4|3528.4|3631.4|3531.4|3627.7|3527.7|0
1584652500000|2020-03-19 21:15:00|3628.6|3528.6|3627.1|3527.1|3629.2|3529.2|3623.4|3523.4|0
1584652800000|2020-03-19 21:20:00|3626.5|3526.5|3627.1|3527.1|3629.2|3529.2|3626.5|3526.5|0
1584653100000|2020-03-19 21:25:00|3626.6|3526.6|3624.1|3524.1|3627.8|3527.8|3623.1|3523.1|0
1584653400000|2020-03-19 21:30:00|3623.1|3523.1|3620.6|3520.6|3623.9|3523.9|3620.1|3520.1|0
1584653700000|2020-03-19 21:35:00|3620.5|3520.5|3618.9|3518.9|3623.5|3523.5|3618.9|3518.9|0
1584654000000|2020-03-19 21:40:00|3619.7|3519.7|3620.2|3520.2|3622.3|3522.3|3618.9|3518.9|0
1584654300000|2020-03-19 21:45:00|3620.3|3520.3|3617.5|3517.5|3621.4|3521.4|3617|3517|0
1584654600000|2020-03-19 21:50:00|3618.1|3518.1|3621.4|3521.4|3621.5|3521.5|3617.5|3517.5|0
1584654900000|2020-03-19 21:55:00|3620.9|3520.9|3623.5|3523.5|3624.9|3524.9|3619.9|3519.9|0
1584655200000|2020-03-19 22:00:00|3623.1|3523.1|3629|3529|3634.2|3534.2|3604|3504|0
1584655500000|2020-03-19 22:05:00|3628.9|3528.9|3612.7|3512.7|3645.3|3545.3|3610.2|3510.2|0
1584655800000|2020-03-19 22:10:00|3612.6|3512.6|3636.4|3536.4|3640.6|3540.6|3606.3|3506.3|0
1584656100000|2020-03-19 22:15:00|3636.3|3536.3|3628.8|3528.8|3636.3|3536.3|3618.8|3518.8|0
1584656400000|2020-03-19 22:20:00|3628.4|3528.4|3624.3|3524.3|3640.1|3540.1|3624.1|3524.1|0
1584656700000|2020-03-19 22:25:00|3624.1|3524.1|3632.1|3532.1|3635.2|3535.2|3621.6|3521.6|0
1584657000000|2020-03-19 22:30:00|3631.9|3531.9|3616.7|3516.7|3632.8|3532.8|3613.3|3513.3|0
1584657300000|2020-03-19 22:35:00|3616.8|3516.8|3605.9|3505.9|3617.2|3517.2|3605.3|3505.3|0
1584657600000|2020-03-19 22:40:00|3605.5|3505.5|3609|3509|3624.7|3524.7|3605.5|3505.5|0
1584657900000|2020-03-19 22:45:00|3608.9|3508.9|3614.3|3514.3|3620.6|3520.6|3608.9|3508.9|0
1584658200000|2020-03-19 22:50:00|3614.4|3514.4|3622.1|3522.1|3626.8|3526.8|3608.9|3508.9|0
1584658500000|2020-03-19 22:55:00|3622.4|3522.4|3594.5|3494.5|3622.4|3522.4|3589.5|3489.5|0
1584658800000|2020-03-19 23:00:00|3594|3494|3589.1|3489.1|3603.7|3503.7|3586.1|3486.1|0
1584659100000|2020-03-19 23:05:00|3589.5|3489.5|3591.8|3491.8|3598.5|3498.5|3588.9|3488.9|0
1584659400000|2020-03-19 23:10:00|3591.7|3491.7|3594.4|3494.4|3599.7|3499.7|3585.7|3485.7|0
1584659700000|2020-03-19 23:15:00|3594.7|3494.7|3611.9|3511.9|3623.7|3523.7|3594|3494|0
1584660000000|2020-03-19 23:20:00|3611.2|3511.2|3624.3|3524.3|3625.6|3525.6|3607.7|3507.7|0
1584660300000|2020-03-19 23:25:00|3624.2|3524.2|3604.1|3504.1|3624.6|3524.6|3598.7|3498.7|0
1584660600000|2020-03-19 23:30:00|3604|3504|3605.3|3505.3|3612.5|3512.5|3599.3|3499.3|0
1584660900000|2020-03-19 23:35:00|3605|3505|3609.8|3509.8|3610.8|3510.8|3598.8|3498.8|0
1584661200000|2020-03-19 23:40:00|3609.9|3509.9|3615.2|3515.2|3615.6|3515.6|3608.4|3508.4|0
1584661500000|2020-03-19 23:45:00|3615.5|3515.5|3620.5|3520.5|3620.9|3520.9|3609|3509|0
1584661800000|2020-03-19 23:50:00|3620.4|3520.4|3621.4|3521.4|3627.8|3527.8|3618.3|3518.3|0
1584662100000|2020-03-19 23:55:00|3622.2|3522.2|3628.8|3528.8|3633.1|3533.1|3617.4|3517.4|0
1584662400000|2020-03-20 00:00:00|3628.7|3528.7|3629|3529|3633.4|3533.4|3612.4|3512.4|0
1584662700000|2020-03-20 00:05:00|3628.8|3528.8|3621.8|3521.8|3628.8|3528.8|3613.7|3513.7|0
1584663000000|2020-03-20 00:10:00|3621.4|3521.4|3612.9|3512.9|3621.4|3521.4|3604|3504|0
1584663300000|2020-03-20 00:15:00|3613|3513|3628.9|3528.9|3637.2|3537.2|3606.1|3506.1|0
1584663600000|2020-03-20 00:20:00|3629|3529|3649.6|3549.6|3651.6|3551.6|3628.2|3528.2|0
1584663900000|2020-03-20 00:25:00|3649.9|3549.9|3642.3|3542.3|3654.5|3554.5|3641.6|3541.6|0
1584664200000|2020-03-20 00:30:00|3640.9|3540.9|3632.5|3532.5|3642.3|3542.3|3629|3529|0
1584664500000|2020-03-20 00:35:00|3632.4|3532.4|3643.8|3543.8|3644.2|3544.2|3632.4|3532.4|0
1584664800000|2020-03-20 00:40:00|3644|3544|3631.5|3531.5|3644.7|3544.7|3631.5|3531.5|0
1584665100000|2020-03-20 00:45:00|3631.3|3531.3|3628.3|3528.3|3633.5|3533.5|3617.3|3517.3|0
1584665400000|2020-03-20 00:50:00|3628.2|3528.2|3627.5|3527.5|3630.3|3530.3|3617.8|3517.8|0
1584665700000|2020-03-20 00:55:00|3627.6|3527.6|3615.7|3515.7|3629.2|3529.2|3609.1|3509.1|0
1584666000000|2020-03-20 01:00:00|3615.8|3515.8|3628.5|3528.5|3628.6|3528.6|3609.7|3509.7|0
1584666300000|2020-03-20 01:05:00|3629.2|3529.2|3637.7|3537.7|3647|3547|3629.2|3529.2|0
1584666600000|2020-03-20 01:10:00|3637.8|3537.8|3648|3548|3652.3|3552.3|3631.9|3531.9|0
1584666900000|2020-03-20 01:15:00|3648.1|3548.1|3647.4|3547.4|3659.8|3559.8|3641.7|3541.7|0
1584667200000|2020-03-20 01:20:00|3647.3|3547.3|3680.8|3580.8|3685.6|3585.6|3645.9|3545.9|0
1584667500000|2020-03-20 01:25:00|3680.6|3580.6|3672.9|3572.9|3696.6|3596.6|3666.9|3566.9|0
1584667800000|2020-03-20 01:30:00|3672.7|3572.7|3655.9|3555.9|3672.7|3572.7|3651.7|3551.7|0
1584668100000|2020-03-20 01:35:00|3655.3|3555.3|3637.4|3537.4|3660.3|3560.3|3637.4|3537.4|0
1584668400000|2020-03-20 01:40:00|3637.3|3537.3|3620.2|3520.2|3637.4|3537.4|3618.7|3518.7|0
1584668700000|2020-03-20 01:45:00|3620.5|3520.5|3628.6|3528.6|3633.6|3533.6|3615.9|3515.9|0
1584669000000|2020-03-20 01:50:00|3628.9|3528.9|3638.3|3538.3|3638.7|3538.7|3627.1|3527.1|0
1584669300000|2020-03-20 01:55:00|3638.4|3538.4|3651|3551|3651.1|3551.1|3625.5|3525.5|0
1584669600000|2020-03-20 02:00:00|3650.9|3550.9|3632.7|3532.7|3654.4|3554.4|3632.7|3532.7|0
1584669900000|2020-03-20 02:05:00|3632.5|3532.5|3645.7|3545.7|3648.5|3548.5|3627.1|3527.1|0
1584670200000|2020-03-20 02:10:00|3646.4|3546.4|3673.6|3573.6|3674.3|3574.3|3646.4|3546.4|0
1584670500000|2020-03-20 02:15:00|3673.5|3573.5|3680.3|3580.3|3681.8|3581.8|3672.6|3572.6|0
1584670800000|2020-03-20 02:20:00|3680.6|3580.6|3682.1|3582.1|3693.8|3593.8|3666.8|3566.8|0
1584671100000|2020-03-20 02:25:00|3682.4|3582.4|3667.6|3567.6|3687.7|3587.7|3661.1|3561.1|0
1584671400000|2020-03-20 02:30:00|3667.7|3567.7|3669.6|3569.6|3674.3|3574.3|3660|3560|0
1584671700000|2020-03-20 02:35:00|3669.7|3569.7|3668.5|3568.5|3679.4|3579.4|3668.2|3568.2|0
1584672000000|2020-03-20 02:40:00|3668.6|3568.6|3672.9|3572.9|3676.4|3576.4|3665|3565|0
1584672300000|2020-03-20 02:45:00|3672.6|3572.6|3666.3|3566.3|3676.6|3576.6|3666.3|3566.3|0
1584672600000|2020-03-20 02:50:00|3666.4|3566.4|3671|3571|3671.7|3571.7|3661.7|3561.7|0
1584672900000|2020-03-20 02:55:00|3671.6|3571.6|3679.4|3579.4|3680.2|3580.2|3670.1|3570.1|0
1584673200000|2020-03-20 03:00:00|3678.8|3578.8|3665.8|3565.8|3680.2|3580.2|3664.4|3564.4|0
1584673500000|2020-03-20 03:05:00|3666.5|3566.5|3665.3|3565.3|3673|3573|3661.6|3561.6|0
1584673800000|2020-03-20 03:10:00|3665.6|3565.6|3673.8|3573.8|3674.6|3574.6|3665.3|3565.3|0
1584674100000|2020-03-20 03:15:00|3673.7|3573.7|3676.9|3576.9|3681.2|3581.2|3671.1|3571.1|0
1584674400000|2020-03-20 03:20:00|3676.2|3576.2|3664.8|3564.8|3678.4|3578.4|3662.6|3562.6|0
1584674700000|2020-03-20 03:25:00|3665|3565|3675.3|3575.3|3675.8|3575.8|3664.8|3564.8|0
1584675000000|2020-03-20 03:30:00|3675.2|3575.2|3663.9|3563.9|3675.2|3575.2|3663.2|3563.2|0
1584675300000|2020-03-20 03:35:00|3664|3564|3669.7|3569.7|3670.4|3570.4|3661.3|3561.3|0
1584675600000|2020-03-20 03:40:00|3670|3570|3672.6|3572.6|3674.7|3574.7|3667.7|3567.7|0
1584675900000|2020-03-20 03:45:00|3673.3|3573.3|3675.7|3575.7|3678.5|3578.5|3671.3|3571.3|0
1584676200000|2020-03-20 03:50:00|3675|3575|3670.5|3570.5|3675.7|3575.7|3667.8|3567.8|0
1584676500000|2020-03-20 03:55:00|3670.6|3570.6|3675.4|3575.4|3678.3|3578.3|3670.6|3570.6|0
1584676800000|2020-03-20 04:00:00|3675.2|3575.2|3674.2|3574.2|3675.6|3575.6|3671.3|3571.3|0
1584677100000|2020-03-20 04:05:00|3674.3|3574.3|3674.5|3574.5|3678|3578|3669.4|3569.4|0
1584677400000|2020-03-20 04:10:00|3674.8|3574.8|3678|3578|3679.5|3579.5|3673.1|3573.1|0
1584677700000|2020-03-20 04:15:00|3678.1|3578.1|3686.2|3586.2|3689.7|3589.7|3678.1|3578.1|0
1584678000000|2020-03-20 04:20:00|3685.5|3585.5|3697.1|3597.1|3697.2|3597.2|3683.5|3583.5|0
1584678300000|2020-03-20 04:25:00|3696.4|3596.4|3700.8|3600.8|3702|3602|3695.8|3595.8|0
1584678600000|2020-03-20 04:30:00|3700.5|3600.5|3702.4|3602.4|3703.1|3603.1|3695.2|3595.2|0
1584678900000|2020-03-20 04:35:00|3702.1|3602.1|3706.8|3606.8|3718.9|3618.9|3700.3|3600.3|0
1584679200000|2020-03-20 04:40:00|3706.7|3606.7|3702.5|3602.5|3707.4|3607.4|3697.6|3597.6|0
1584679500000|2020-03-20 04:45:00|3702.2|3602.2|3689.8|3589.8|3702.2|3602.2|3689.1|3589.1|0
1584679800000|2020-03-20 04:50:00|3689.7|3589.7|3687.6|3587.6|3693.4|3593.4|3685.4|3585.4|0
1584680100000|2020-03-20 04:55:00|3687.5|3587.5|3694.8|3594.8|3696.7|3596.7|3684.7|3584.7|0
1584680400000|2020-03-20 05:00:00|3695.1|3595.1|3686.4|3586.4|3695.5|3595.5|3684.2|3584.2|0
1584680700000|2020-03-20 05:05:00|3686.3|3586.3|3682.8|3582.8|3686.3|3586.3|3668.8|3568.8|0
1584681000000|2020-03-20 05:10:00|3683|3583|3674.7|3574.7|3684.2|3584.2|3670.9|3570.9|0
1584681300000|2020-03-20 05:15:00|3674.2|3574.2|3680.1|3580.1|3681.3|3581.3|3673.3|3573.3|0
1584681600000|2020-03-20 05:20:00|3680|3580|3679.5|3579.5|3681|3581|3673.6|3573.6|0
1584681900000|2020-03-20 05:25:00|3679.6|3579.6|3676.9|3576.9|3684.7|3584.7|3674.5|3574.5|0
1584682200000|2020-03-20 05:30:00|3677.4|3577.4|3679.6|3579.6|3681.2|3581.2|3673.9|3573.9|0
1584682500000|2020-03-20 05:35:00|3679.7|3579.7|3679.2|3579.2|3682.5|3582.5|3672.2|3572.2|0
1584682800000|2020-03-20 05:40:00|3679.6|3579.6|3674.9|3574.9|3681.2|3581.2|3672.1|3572.1|0
1584683100000|2020-03-20 05:45:00|3675|3575|3677.7|3577.7|3681.9|3581.9|3673.6|3573.6|0
1584683400000|2020-03-20 05:50:00|3676.3|3576.3|3679.5|3579.5|3685.6|3585.6|3674.9|3574.9|0
1584683700000|2020-03-20 05:55:00|3680.2|3580.2|3680.4|3580.4|3684.6|3584.6|3677.2|3577.2|0
1584684000000|2020-03-20 06:00:00|3682.1|3582.1|3693.1|3593.1|3696.1|3596.1|3681.8|3581.8|0
1584684300000|2020-03-20 06:05:00|3691.8|3591.8|3702.9|3602.9|3703.5|3603.5|3691.8|3591.8|0
1584684600000|2020-03-20 06:10:00|3703|3603|3718.6|3618.6|3721|3621|3702.8|3602.8|0
1584684900000|2020-03-20 06:15:00|3718.7|3618.7|3726.8|3626.8|3728.8|3628.8|3718.5|3618.5|0
1584685200000|2020-03-20 06:20:00|3726.3|3626.3|3730.9|3630.9|3732.3|3632.3|3724|3624|0
1584685500000|2020-03-20 06:25:00|3731.4|3631.4|3735.8|3635.8|3735.9|3635.9|3729.6|3629.6|0
1584685800000|2020-03-20 06:30:00|3735.9|3635.9|3733|3633|3737.5|3637.5|3728.9|3628.9|0
1584686100000|2020-03-20 06:35:00|3732.9|3632.9|3736.2|3636.2|3737.6|3637.6|3730|3630|0
1584686400000|2020-03-20 06:40:00|3736.3|3636.3|3748.9|3648.9|3756.7|3656.7|3734.7|3634.7|0
1584686700000|2020-03-20 06:45:00|3749.6|3649.6|3756.5|3656.5|3759.3|3659.3|3747.6|3647.6|0
1584687000000|2020-03-20 06:50:00|3756.6|3656.6|3768.6|3668.6|3772.9|3672.9|3755.1|3655.1|0
1584687300000|2020-03-20 06:55:00|3768.5|3668.5|3783.8|3683.8|3784.5|3684.5|3766|3666|0
1584687600000|2020-03-20 07:00:00|3784.3|3684.3|3766.9|3666.9|3801.6|3701.6|3765.4|3665.4|0
1584687900000|2020-03-20 07:05:00|3766.7|3666.7|3755.9|3655.9|3766.9|3666.9|3752.9|3652.9|0
1584688200000|2020-03-20 07:10:00|3756.4|3656.4|3778.3|3678.3|3779.1|3679.1|3756.4|3656.4|0
1584688500000|2020-03-20 07:15:00|3778.2|3678.2|3774.3|3674.3|3778.2|3678.2|3768.8|3668.8|0
1584688800000|2020-03-20 07:20:00|3774.4|3674.4|3795.2|3695.2|3796.6|3696.6|3767.4|3667.4|0
1584689100000|2020-03-20 07:25:00|3794.3|3694.3|3811.4|3711.4|3816.2|3716.2|3792.5|3692.5|0
1584689400000|2020-03-20 07:30:00|3811|3711|3793.1|3693.1|3813.7|3713.7|3787.3|3687.3|0
1584689700000|2020-03-20 07:35:00|3792.6|3692.6|3795.7|3695.7|3803.4|3703.4|3786.9|3686.9|0
1584690000000|2020-03-20 07:40:00|3795.2|3695.2|3820.4|3720.4|3821.1|3721.1|3794.3|3694.3|0
1584690300000|2020-03-20 07:45:00|3820.6|3720.6|3815.4|3715.4|3824|3724|3814.1|3714.1|0
1584690600000|2020-03-20 07:50:00|3815.3|3715.3|3822.4|3722.4|3823.9|3723.9|3813.8|3713.8|0
1584690900000|2020-03-20 07:55:00|3822.5|3722.5|3834.7|3734.7|3836|3736|3821.1|3721.1|0
1584691200000|2020-03-20 08:00:00|3834.2|3734.2|3855.7|3755.7|3860.4|3760.4|3816.9|3716.9|0
1584691500000|2020-03-20 08:05:00|3855.8|3755.8|3772.2|3702.2|3878.8|3778.8|3761|3691|0
1584691800000|2020-03-20 08:10:00|3773.4|3703.4|3760.5|3690.5|3786.1|3716.1|3760.5|3690.5|0
1584692100000|2020-03-20 08:15:00|3759.5|3689.5|3724|3654|3759.5|3689.5|3720.4|3650.4|0
1584692400000|2020-03-20 08:20:00|3723.7|3653.7|3734|3664|3734.7|3664.7|3718.2|3648.2|0
1584692700000|2020-03-20 08:25:00|3733.9|3663.9|3718.1|3648.1|3736.8|3666.8|3715.6|3645.6|0
1584693000000|2020-03-20 08:30:00|3717.9|3647.9|3713.9|3643.9|3722.6|3652.6|3710.2|3640.2|0
1584693300000|2020-03-20 08:35:00|3714|3644|3724.9|3654.9|3738|3668|3714|3644|0
1584693600000|2020-03-20 08:40:00|3723.5|3653.5|3727.5|3657.5|3731|3661|3720.7|3650.7|0
1584693900000|2020-03-20 08:45:00|3727.7|3657.7|3740.1|3670.1|3745.2|3675.2|3726.7|3656.7|0
1584694200000|2020-03-20 08:50:00|3739.3|3669.3|3748.1|3678.1|3751.3|3681.3|3737.2|3667.2|0
1584694500000|2020-03-20 08:55:00|3748|3678|3757.2|3687.2|3757.2|3687.2|3743.6|3673.6|0
1584694800000|2020-03-20 09:00:00|3757.5|3687.5|3764.1|3694.1|3775.5|3705.5|3755.2|3685.2|0
1584695100000|2020-03-20 09:05:00|3763.8|3693.8|3771|3701|3776.4|3706.4|3763.6|3693.6|0
1584695400000|2020-03-20 09:10:00|3771.5|3701.5|3773.1|3703.1|3773.1|3703.1|3765.1|3695.1|0
1584695700000|2020-03-20 09:15:00|3772.8|3702.8|3781.6|3711.6|3783.8|3713.8|3770.2|3700.2|0
1584696000000|2020-03-20 09:20:00|3781.5|3711.5|3787.8|3717.8|3793.7|3723.7|3776.9|3706.9|0
1584696300000|2020-03-20 09:25:00|3787.6|3717.6|3787.2|3717.2|3788.5|3718.5|3782.7|3712.7|0
1584696600000|2020-03-20 09:30:00|3787.1|3717.1|3802.8|3732.8|3804.2|3734.2|3787.1|3717.1|0
1584696900000|2020-03-20 09:35:00|3802.9|3732.9|3796.3|3726.3|3802.9|3732.9|3788.8|3718.8|0
1584697200000|2020-03-20 09:40:00|3797.4|3727.4|3792.9|3722.9|3798.7|3728.7|3792.9|3722.9|0
1584697500000|2020-03-20 09:45:00|3792.6|3722.6|3793.5|3723.5|3801.1|3731.1|3791.9|3721.9|0
1584697800000|2020-03-20 09:50:00|3793.6|3723.6|3795.3|3725.3|3800.4|3730.4|3792.7|3722.7|0
1584698100000|2020-03-20 09:55:00|3795|3725|3790.7|3720.7|3798.5|3728.5|3790.5|3720.5|0
1584698400000|2020-03-20 10:00:00|3790.4|3720.4|3787.9|3717.9|3790.6|3720.6|3785.3|3715.3|0
1584698700000|2020-03-20 10:05:00|3787.6|3717.6|3794.9|3724.9|3795.8|3725.8|3784.8|3714.8|0
1584699000000|2020-03-20 10:10:00|3794.5|3724.5|3782.4|3712.4|3798|3728|3782.4|3712.4|0
1584699300000|2020-03-20 10:15:00|3781.5|3711.5|3786.2|3716.2|3791.2|3721.2|3779.7|3709.7|0
1584699600000|2020-03-20 10:20:00|3786.1|3716.1|3794.5|3724.5|3798.9|3728.9|3786.1|3716.1|0
1584699900000|2020-03-20 10:25:00|3794.3|3724.3|3770.4|3700.4|3794.4|3724.4|3770.4|3700.4|0
1584700200000|2020-03-20 10:30:00|3768.1|3698.1|3749.7|3679.7|3768.3|3698.3|3749.2|3679.2|0
1584700500000|2020-03-20 10:35:00|3750.9|3680.9|3752.8|3682.8|3752.8|3682.8|3744.9|3674.9|0
1584700800000|2020-03-20 10:40:00|3752.9|3682.9|3746.8|3676.8|3753.3|3683.3|3744.4|3674.4|0
1584701100000|2020-03-20 10:45:00|3746.9|3676.9|3728.9|3658.9|3746.9|3676.9|3728.9|3658.9|0
1584701400000|2020-03-20 10:50:00|3727.6|3657.6|3714.7|3644.7|3739.6|3669.6|3714.7|3644.7|0
1584701700000|2020-03-20 10:55:00|3712.5|3642.5|3696.6|3626.6|3713.6|3643.6|3696.6|3626.6|0
1584702000000|2020-03-20 11:00:00|3696.1|3626.1|3706.7|3636.7|3706.7|3636.7|3693|3623|0
1584702300000|2020-03-20 11:05:00|3706.6|3636.6|3728.5|3658.5|3728.5|3658.5|3705|3635|0
1584702600000|2020-03-20 11:10:00|3728.8|3658.8|3740.7|3670.7|3740.7|3670.7|3728.8|3658.8|0
1584702900000|2020-03-20 11:15:00|3740.8|3670.8|3737.8|3667.8|3741.7|3671.7|3728.6|3658.6|0
1584703200000|2020-03-20 11:20:00|3737.9|3667.9|3736.8|3666.8|3745.1|3675.1|3733.7|3663.7|0
1584703500000|2020-03-20 11:25:00|3736.5|3666.5|3731.9|3661.9|3738|3668|3726.8|3656.8|0
1584703800000|2020-03-20 11:30:00|3731.8|3661.8|3742.6|3672.6|3744.8|3674.8|3730.7|3660.7|0
1584704100000|2020-03-20 11:35:00|3741.3|3671.3|3726.4|3656.4|3741.3|3671.3|3720.5|3650.5|0
1584704400000|2020-03-20 11:40:00|3726.5|3656.5|3740.6|3670.6|3743.7|3673.7|3726.5|3656.5|0
1584704700000|2020-03-20 11:45:00|3740|3670|3737.4|3667.4|3741.5|3671.5|3736.6|3666.6|0
1584705000000|2020-03-20 11:50:00|3737.1|3667.1|3744|3674|3744.1|3674.1|3733.4|3663.4|0
1584705300000|2020-03-20 11:55:00|3744.3|3674.3|3746.9|3676.9|3750.8|3680.8|3744|3674|0
1584705600000|2020-03-20 12:00:00|3746.6|3676.6|3746.1|3676.1|3752.2|3682.2|3745.1|3675.1|0
1584705900000|2020-03-20 12:05:00|3745.8|3675.8|3755.6|3685.6|3757.6|3687.6|3742.5|3672.5|0
1584706200000|2020-03-20 12:10:00|3755.5|3685.5|3753.7|3683.7|3759.1|3689.1|3748.1|3678.1|0
1584706500000|2020-03-20 12:15:00|3753.5|3683.5|3746.1|3676.1|3754.3|3684.3|3743.7|3673.7|0
1584706800000|2020-03-20 12:20:00|3745.9|3675.9|3751.9|3681.9|3756.1|3686.1|3745.8|3675.8|0
1584707100000|2020-03-20 12:25:00|3752.5|3682.5|3751.9|3681.9|3757.9|3687.9|3751.6|3681.6|0
1584707400000|2020-03-20 12:30:00|3751.8|3681.8|3755.7|3685.7|3756.4|3686.4|3750.5|3680.5|0
1584707700000|2020-03-20 12:35:00|3756.2|3686.2|3757.2|3687.2|3759.7|3689.7|3755.4|3685.4|0
1584708000000|2020-03-20 12:40:00|3756.7|3686.7|3760.8|3690.8|3763.7|3693.7|3756.5|3686.5|0
1584708300000|2020-03-20 12:45:00|3760.9|3690.9|3752.7|3682.7|3760.9|3690.9|3751.3|3681.3|0
1584708600000|2020-03-20 12:50:00|3752.6|3682.6|3751.3|3681.3|3753|3683|3747.3|3677.3|0
1584708900000|2020-03-20 12:55:00|3751.2|3681.2|3747|3677|3751.4|3681.4|3747|3677|0
1584709200000|2020-03-20 13:00:00|3744.1|3674.1|3749.3|3679.3|3750.7|3680.7|3742.7|3672.7|0
1584709500000|2020-03-20 13:05:00|3749.2|3679.2|3745.4|3675.4|3749.3|3679.3|3744.3|3674.3|0
1584709800000|2020-03-20 13:10:00|3745|3675|3741.2|3671.2|3745.6|3675.6|3734.8|3664.8|0
1584710100000|2020-03-20 13:15:00|3741.4|3671.4|3746.5|3676.5|3746.7|3676.7|3740.6|3670.6|0
1584710400000|2020-03-20 13:20:00|3746.7|3676.7|3748|3678|3754.5|3684.5|3744.6|3674.6|0
1584710700000|2020-03-20 13:25:00|3747.7|3677.7|3744.7|3674.7|3750.2|3680.2|3743.8|3673.8|0
1584711000000|2020-03-20 13:30:00|3744.1|3674.1|3750.7|3680.7|3750.7|3680.7|3741.6|3671.6|0
1584711300000|2020-03-20 13:35:00|3751.1|3681.1|3735.2|3665.2|3755.1|3685.1|3735.2|3665.2|0
1584711600000|2020-03-20 13:40:00|3734.9|3664.9|3726.2|3656.2|3734.9|3664.9|3722.4|3652.4|0
1584711900000|2020-03-20 13:45:00|3725.9|3655.9|3728.2|3658.2|3731|3661|3722.1|3652.1|0
1584712200000|2020-03-20 13:50:00|3728.9|3658.9|3730.3|3660.3|3737.1|3667.1|3725.4|3655.4|0
1584712500000|2020-03-20 13:55:00|3729.3|3659.3|3732.7|3662.7|3737.9|3667.9|3728.5|3658.5|0
1584712800000|2020-03-20 14:00:00|3732.3|3662.3|3736.1|3666.1|3736.4|3666.4|3729.3|3659.3|0
1584713100000|2020-03-20 14:05:00|3735.4|3665.4|3728.9|3658.9|3736|3666|3726.5|3656.5|0
1584713400000|2020-03-20 14:10:00|3726.9|3656.9|3730.1|3660.1|3733.4|3663.4|3725.7|3655.7|0
1584713700000|2020-03-20 14:15:00|3729.6|3659.6|3728.7|3658.7|3736.6|3666.6|3725.4|3655.4|0
1584714000000|2020-03-20 14:20:00|3728.8|3658.8|3729.1|3659.1|3729.2|3659.2|3724.3|3654.3|0
1584714300000|2020-03-20 14:25:00|3729|3659|3724.8|3654.8|3731.1|3661.1|3724.2|3654.2|0
1584714600000|2020-03-20 14:30:00|3724.3|3654.3|3733.5|3663.5|3733.5|3663.5|3721.5|3651.5|0
1584714900000|2020-03-20 14:35:00|3734.3|3664.3|3724.7|3654.7|3735.2|3665.2|3724.7|3654.7|0
1584715200000|2020-03-20 14:40:00|3724.6|3654.6|3722.3|3652.3|3728.8|3658.8|3722.3|3652.3|0
1584715500000|2020-03-20 14:45:00|3722.6|3652.6|3729.6|3659.6|3729.6|3659.6|3721.2|3651.2|0
1584715800000|2020-03-20 14:50:00|3729.5|3659.5|3746.2|3676.2|3746.6|3676.6|3729.5|3659.5|0
1584716100000|2020-03-20 14:55:00|3746.4|3676.4|3749.5|3679.5|3752.1|3682.1|3745.1|3675.1|0
1584716400000|2020-03-20 15:00:00|3749.6|3679.6|3743.1|3673.1|3751.8|3681.8|3743.1|3673.1|0
1584716700000|2020-03-20 15:05:00|3743|3673|3740|3670|3743.1|3673.1|3733.9|3663.9|0
1584717000000|2020-03-20 15:10:00|3740.7|3670.7|3735.9|3665.9|3743.7|3673.7|3735.4|3665.4|0
1584717300000|2020-03-20 15:15:00|3735.5|3665.5|3730.6|3660.6|3736.2|3666.2|3729.5|3659.5|0
1584717600000|2020-03-20 15:20:00|3730.8|3660.8|3709.8|3639.8|3731.3|3661.3|3708.8|3638.8|0
1584717900000|2020-03-20 15:25:00|3709.6|3639.6|3723.2|3653.2|3727.1|3657.1|3707.8|3637.8|0
1584718200000|2020-03-20 15:30:00|3723.8|3653.8|3719.4|3649.4|3725.7|3655.7|3717.2|3647.2|0
1584718500000|2020-03-20 15:35:00|3719.1|3649.1|3726|3656|3729.7|3659.7|3718.2|3648.2|0
1584718800000|2020-03-20 15:40:00|3725.8|3655.8|3731.3|3661.3|3731.7|3661.7|3723.9|3653.9|0
1584719100000|2020-03-20 15:45:00|3730.5|3660.5|3732.9|3662.9|3734.6|3664.6|3725.8|3655.8|0
1584719400000|2020-03-20 15:50:00|3732.2|3662.2|3728|3658|3734.7|3664.7|3726.7|3656.7|0
1584719700000|2020-03-20 15:55:00|3727.9|3657.9|3731.5|3661.5|3734.5|3664.5|3727.9|3657.9|0
1584720000000|2020-03-20 16:00:00|3731.3|3661.3|3740.6|3670.6|3742.2|3672.2|3729|3659|0
1584720300000|2020-03-20 16:05:00|3740.7|3670.7|3731|3661|3740.7|3670.7|3731|3661|0
1584720600000|2020-03-20 16:10:00|3730|3660|3722.8|3652.8|3730|3660|3719.1|3649.1|0
1584720900000|2020-03-20 16:15:00|3723.3|3653.3|3729.1|3659.1|3729.1|3659.1|3722.2|3652.2|0
1584721200000|2020-03-20 16:20:00|3728.8|3658.8|3731.8|3661.8|3734.2|3664.2|3724|3654|0
1584721500000|2020-03-20 16:25:00|3731.2|3661.2|3723.9|3653.9|3731.8|3661.8|3722.3|3652.3|0
1584721800000|2020-03-20 16:30:00|3738|3638|3765.8|3665.8|3765.8|3665.8|3736.3|3636.3|0
1584722100000|2020-03-20 16:35:00|3766.7|3666.7|3756.4|3656.4|3769.4|3669.4|3744.5|3644.5|0
1584722400000|2020-03-20 16:40:00|3755.9|3655.9|3763.5|3663.5|3772|3672|3749|3649|0
1584722700000|2020-03-20 16:45:00|3763.6|3663.6|3773.8|3673.8|3781.1|3681.1|3756.7|3656.7|0
1584723000000|2020-03-20 16:50:00|3774.5|3674.5|3790.4|3690.4|3793.9|3693.9|3773.8|3673.8|0
1584723300000|2020-03-20 16:55:00|3789.6|3689.6|3773.8|3673.8|3795.5|3695.5|3773.3|3673.3|0
1584723600000|2020-03-20 17:00:00|3773.3|3673.3|3779.9|3679.9|3797.2|3697.2|3768.2|3668.2|0
1584723900000|2020-03-20 17:05:00|3780.4|3680.4|3792|3692|3795.7|3695.7|3780.4|3680.4|0
1584724200000|2020-03-20 17:10:00|3792.2|3692.2|3783.6|3683.6|3799.8|3699.8|3783.6|3683.6|0
1584724500000|2020-03-20 17:15:00|3783.7|3683.7|3784.5|3684.5|3793|3693|3779.9|3679.9|0
1584724800000|2020-03-20 17:20:00|3784.6|3684.6|3763|3663|3784.6|3684.6|3761.7|3661.7|0
1584725100000|2020-03-20 17:25:00|3763.1|3663.1|3761.6|3661.6|3764.9|3664.9|3752.8|3652.8|0
1584725400000|2020-03-20 17:30:00|3761.7|3661.7|3759.1|3659.1|3769|3669|3754.7|3654.7|0
1584725700000|2020-03-20 17:35:00|3759.2|3659.2|3763.5|3663.5|3766.6|3666.6|3750.1|3650.1|0
1584726000000|2020-03-20 17:40:00|3763.4|3663.4|3760.4|3660.4|3766.6|3666.6|3757.2|3657.2|0
1584726300000|2020-03-20 17:45:00|3760.3|3660.3|3750.4|3650.4|3768.4|3668.4|3750.4|3650.4|0
1584726600000|2020-03-20 17:50:00|3750.5|3650.5|3752.1|3652.1|3758|3658|3749.3|3649.3|0
1584726900000|2020-03-20 17:55:00|3752|3652|3755.9|3655.9|3758|3658|3750.6|3650.6|0
1584727200000|2020-03-20 18:00:00|3756|3656|3751.2|3651.2|3757.8|3657.8|3747.9|3647.9|0
1584727500000|2020-03-20 18:05:00|3751.1|3651.1|3759.8|3659.8|3766|3666|3749.7|3649.7|0
1584727800000|2020-03-20 18:10:00|3759.9|3659.9|3743.9|3643.9|3761.4|3661.4|3743.9|3643.9|0
1584728100000|2020-03-20 18:15:00|3743.5|3643.5|3731.9|3631.9|3743.5|3643.5|3731.8|3631.8|0
1584728400000|2020-03-20 18:20:00|3732|3632|3731.1|3631.1|3742.3|3642.3|3729.6|3629.6|0
1584728700000|2020-03-20 18:25:00|3731|3631|3721.4|3621.4|3732.7|3632.7|3715.6|3615.6|0
1584729000000|2020-03-20 18:30:00|3721.5|3621.5|3709|3609|3729|3629|3707.4|3607.4|0
1584729300000|2020-03-20 18:35:00|3709.8|3609.8|3705.8|3605.8|3717.4|3617.4|3698.2|3598.2|0
1584729600000|2020-03-20 18:40:00|3705.7|3605.7|3708.3|3608.3|3711.8|3611.8|3699.5|3599.5|0
1584729900000|2020-03-20 18:45:00|3708.4|3608.4|3712.7|3612.7|3721.6|3621.6|3706.1|3606.1|0
1584730200000|2020-03-20 18:50:00|3712.8|3612.8|3686|3586|3718.8|3618.8|3685.9|3585.9|0
1584730500000|2020-03-20 18:55:00|3686.2|3586.2|3684.2|3584.2|3689.2|3589.2|3668.5|3568.5|0
1584730800000|2020-03-20 19:00:00|3684.3|3584.3|3680.1|3580.1|3697.3|3597.3|3674.5|3574.5|0
1584731100000|2020-03-20 19:05:00|3680.3|3580.3|3680.8|3580.8|3692.9|3592.9|3678.1|3578.1|0
1584731400000|2020-03-20 19:10:00|3679.9|3579.9|3695.2|3595.2|3700.6|3600.6|3675.2|3575.2|0
1584731700000|2020-03-20 19:15:00|3696|3596|3671.3|3571.3|3699.1|3599.1|3669.8|3569.8|0
1584732000000|2020-03-20 19:20:00|3671.2|3571.2|3676.2|3576.2|3681.9|3581.9|3669.8|3569.8|0
1584732300000|2020-03-20 19:25:00|3676.3|3576.3|3709.8|3609.8|3717.4|3617.4|3676.1|3576.1|0
1584732600000|2020-03-20 19:30:00|3709.6|3609.6|3706.7|3606.7|3719.3|3619.3|3696.3|3596.3|0
1584732900000|2020-03-20 19:35:00|3706.6|3606.6|3680|3580|3706.6|3606.6|3677|3577|0
1584733200000|2020-03-20 19:40:00|3680.1|3580.1|3672.8|3572.8|3690.9|3590.9|3672.8|3572.8|0
1584733500000|2020-03-20 19:45:00|3672.7|3572.7|3655|3555|3675.9|3575.9|3655|3555|0
1584733800000|2020-03-20 19:50:00|3654.9|3554.9|3646.2|3546.2|3654.9|3554.9|3637.9|3537.9|0
1584734100000|2020-03-20 19:55:00|3647.1|3547.1|3636.8|3536.8|3649.6|3549.6|3629.5|3529.5|0
1584734400000|2020-03-20 20:00:00|3636|3536|3641.3|3541.3|3647.3|3547.3|3635.2|3535.2|0
1584734700000|2020-03-20 20:05:00|3640.8|3540.8|3639.5|3539.5|3648.1|3548.1|3639.3|3539.3|0
1584735000000|2020-03-20 20:10:00|3639.6|3539.6|3642.8|3542.8|3645.1|3545.1|3638.5|3538.5|0
1584735300000|2020-03-20 20:15:00|3643|3543|3639.4|3539.4|3644.8|3544.8|3639.4|3539.4|0
1584735600000|2020-03-20 20:20:00|3639.7|3539.7|3636.7|3536.7|3640.8|3540.8|3636.7|3536.7|0
1584735900000|2020-03-20 20:25:00|3635.3|3535.3|3640.8|3540.8|3643.4|3543.4|3622.7|3522.7|0
1584736200000|2020-03-20 20:30:00|3640.1|3540.1|3634.2|3534.2|3641.7|3541.7|3618.2|3518.2|0
1584736500000|2020-03-20 20:35:00|3634.5|3534.5|3626.5|3526.5|3637|3537|3625|3525|0
1584736800000|2020-03-20 20:40:00|3626.4|3526.4|3621.9|3521.9|3627.7|3527.7|3621.9|3521.9|0
1584737100000|2020-03-20 20:45:00|3622|3522|3620.5|3520.5|3625.1|3525.1|3617.5|3517.5|0
1584737400000|2020-03-20 20:50:00|3620.6|3520.6|3628.3|3528.3|3631.3|3531.3|3620.3|3520.3|0
1584737700000|2020-03-20 20:55:00|3628.4|3528.4|3633.4|3533.4|3635.3|3535.3|3625.1|3525.1|0
1584914400000|2020-03-22 22:00:00|3497.3|3397.3|3460.3|3360.3|3499.6|3399.6|3460.3|3360.3|0
1584914700000|2020-03-22 22:05:00|3460.4|3360.4|3460.7|3360.7|3460.7|3360.7|3460.4|3360.4|0
1584916500000|2020-03-22 22:35:00|3458|3358|3458|3358|3458|3358|3458|3358|0
1584916800000|2020-03-22 22:40:00|3455.4|3355.4|3450.1|3350.1|3455.4|3355.4|3450.1|3350.1|0
1584917100000|2020-03-22 22:45:00|3451.4|3351.4|3452.7|3352.7|3452.7|3352.7|3451.4|3351.4|0
1584917400000|2020-03-22 22:50:00|3455.4|3355.4|3455.4|3355.4|3455.4|3355.4|3455.4|3355.4|0
1584917700000|2020-03-22 22:55:00|3456.7|3356.7|3458|3358|3458|3358|3456.7|3356.7|0
1584918000000|2020-03-22 23:00:00|3459.4|3359.4|3459.4|3359.4|3459.4|3359.4|3459.4|3359.4|0
1584919800000|2020-03-22 23:30:00|3460.7|3360.7|3462|3362|3462|3362|3460.7|3360.7|0
1584920100000|2020-03-22 23:35:00|3463.1|3363.1|3531|3431|3531|3431|3463.1|3363.1|0
1584920400000|2020-03-22 23:40:00|3530.3|3430.3|3487.4|3387.4|3563|3463|3483.5|3383.5|0
1584920700000|2020-03-22 23:45:00|3487.3|3387.3|3490|3390|3493.8|3393.8|3470.7|3370.7|0
1584921000000|2020-03-22 23:50:00|3490.4|3390.4|3506.6|3406.6|3526.2|3426.2|3489.9|3389.9|0
1584921300000|2020-03-22 23:55:00|3507.4|3407.4|3496|3396|3525.8|3425.8|3495.5|3395.5|0
1584921600000|2020-03-23 00:00:00|3496.1|3396.1|3517.9|3417.9|3523.9|3423.9|3496|3396|0
1584921900000|2020-03-23 00:05:00|3517.5|3417.5|3511.1|3411.1|3521.2|3421.2|3500|3400|0
1584922200000|2020-03-23 00:10:00|3512|3412|3497.8|3397.8|3517.4|3417.4|3496.8|3396.8|0
1584922500000|2020-03-23 00:15:00|3462.5|3362.5|3475.7|3375.7|3476.4|3376.4|3442.8|3342.8|0
1584922800000|2020-03-23 00:20:00|3476|3376|3507.2|3407.2|3509.4|3409.4|3464.3|3364.3|0
1584923100000|2020-03-23 00:25:00|3507.1|3407.1|3499.3|3399.3|3512.2|3412.2|3492.9|3392.9|0
1584923400000|2020-03-23 00:30:00|3499.2|3399.2|3500.7|3400.7|3507.1|3407.1|3485.5|3385.5|0
1584923700000|2020-03-23 00:35:00|3500.6|3400.6|3496.2|3396.2|3500.7|3400.7|3480.3|3380.3|0
1584924000000|2020-03-23 00:40:00|3495.7|3395.7|3498.7|3398.7|3506.4|3406.4|3494.9|3394.9|0
1584924300000|2020-03-23 00:45:00|3498.6|3398.6|3508.1|3408.1|3508.7|3408.7|3498.6|3398.6|0
1584924600000|2020-03-23 00:50:00|3508.2|3408.2|3503|3403|3508.2|3408.2|3493.7|3393.7|0
1584924900000|2020-03-23 00:55:00|3502.5|3402.5|3488.9|3388.9|3502.5|3402.5|3484.3|3384.3|0
1584925200000|2020-03-23 01:00:00|3489|3389|3490.2|3390.2|3495.9|3395.9|3480.1|3380.1|0
1584925500000|2020-03-23 01:05:00|3490.7|3390.7|3490|3390|3495.7|3395.7|3485.9|3385.9|0
1584925800000|2020-03-23 01:10:00|3490.2|3390.2|3498.6|3398.6|3498.6|3398.6|3489.9|3389.9|0
1584926100000|2020-03-23 01:15:00|3498.5|3398.5|3494.3|3394.3|3501.5|3401.5|3491.5|3391.5|0
1584926400000|2020-03-23 01:20:00|3494.1|3394.1|3488.9|3388.9|3494.1|3394.1|3486.1|3386.1|0
1584926700000|2020-03-23 01:25:00|3489|3389|3493.1|3393.1|3494.7|3394.7|3486.7|3386.7|0
1584927000000|2020-03-23 01:30:00|3493.2|3393.2|3505.5|3405.5|3506.5|3406.5|3493.2|3393.2|0
1584927300000|2020-03-23 01:35:00|3505.1|3405.1|3511|3411|3513.1|3413.1|3500|3400|0
1584927600000|2020-03-23 01:40:00|3510.9|3410.9|3500.4|3400.4|3511|3411|3498.2|3398.2|0
1584927900000|2020-03-23 01:45:00|3500.2|3400.2|3508|3408|3509.6|3409.6|3486.9|3386.9|0
1584928200000|2020-03-23 01:50:00|3508.1|3408.1|3508.9|3408.9|3509.7|3409.7|3496.2|3396.2|0
1584928500000|2020-03-23 01:55:00|3508.6|3408.6|3510.9|3410.9|3512.4|3412.4|3501|3401|0
1584928800000|2020-03-23 02:00:00|3511|3411|3500.9|3400.9|3512.3|3412.3|3499.6|3399.6|0
1584929100000|2020-03-23 02:05:00|3501.4|3401.4|3505|3405|3510.1|3410.1|3497.8|3397.8|0
1584929400000|2020-03-23 02:10:00|3504.7|3404.7|3501.8|3401.8|3510.8|3410.8|3499.3|3399.3|0
1584929700000|2020-03-23 02:15:00|3502|3402|3494.9|3394.9|3502.5|3402.5|3494.9|3394.9|0
1584930000000|2020-03-23 02:20:00|3495.2|3395.2|3480.5|3380.5|3495.6|3395.6|3480.5|3380.5|0
1584930300000|2020-03-23 02:25:00|3480.1|3380.1|3490.9|3390.9|3491.6|3391.6|3477.8|3377.8|0
1584930600000|2020-03-23 02:30:00|3489.6|3389.6|3498|3398|3510|3410|3483.1|3383.1|0
1584930900000|2020-03-23 02:35:00|3498.2|3398.2|3505.7|3405.7|3507.9|3407.9|3495.4|3395.4|0
1584931200000|2020-03-23 02:40:00|3505|3405|3509.4|3409.4|3515.9|3415.9|3500.8|3400.8|0
1584931500000|2020-03-23 02:45:00|3509.7|3409.7|3517.2|3417.2|3520.3|3420.3|3507.3|3407.3|0
1584931800000|2020-03-23 02:50:00|3517|3417|3513.8|3413.8|3518.8|3418.8|3510.4|3410.4|0
1584932100000|2020-03-23 02:55:00|3513.1|3413.1|3518.3|3418.3|3518.3|3418.3|3513|3413|0
1584932400000|2020-03-23 03:00:00|3518.1|3418.1|3547.9|3447.9|3548.2|3448.2|3517.1|3417.1|0
1584932700000|2020-03-23 03:05:00|3547.5|3447.5|3535.7|3435.7|3549|3449|3524.3|3424.3|0
1584933000000|2020-03-23 03:10:00|3535.6|3435.6|3519.8|3419.8|3536.4|3436.4|3516.3|3416.3|0
1584933300000|2020-03-23 03:15:00|3520.4|3420.4|3526.9|3426.9|3527|3427|3515|3415|0
1584933600000|2020-03-23 03:20:00|3527.2|3427.2|3544.7|3444.7|3545.5|3445.5|3527.2|3427.2|0
1584933900000|2020-03-23 03:25:00|3544|3444|3536.8|3436.8|3548.6|3448.6|3536.7|3436.7|0
1584934200000|2020-03-23 03:30:00|3536.9|3436.9|3527.9|3427.9|3539.8|3439.8|3524.7|3424.7|0
1584934500000|2020-03-23 03:35:00|3527.8|3427.8|3526.9|3426.9|3535|3435|3525.6|3425.6|0
1584934800000|2020-03-23 03:40:00|3527|3427|3519.4|3419.4|3529.8|3429.8|3517.9|3417.9|0
1584935100000|2020-03-23 03:45:00|3519.3|3419.3|3522.2|3422.2|3530.6|3430.6|3517.9|3417.9|0
1584935400000|2020-03-23 03:50:00|3522.9|3422.9|3518.7|3418.7|3529.6|3429.6|3516.5|3416.5|0
1584935700000|2020-03-23 03:55:00|3518.6|3418.6|3515.8|3415.8|3521.4|3421.4|3515|3415|0
1584936000000|2020-03-23 04:00:00|3516.1|3416.1|3519.4|3419.4|3522.2|3422.2|3512.2|3412.2|0
1584936300000|2020-03-23 04:05:00|3519.6|3419.6|3517.9|3417.9|3525.8|3425.8|3514.5|3414.5|0
1584936600000|2020-03-23 04:10:00|3518.1|3418.1|3521.6|3421.6|3530|3430|3516.6|3416.6|0
1584936900000|2020-03-23 04:15:00|3521.9|3421.9|3522.4|3422.4|3523.6|3423.6|3518.2|3418.2|0
1584937200000|2020-03-23 04:20:00|3522.2|3422.2|3520.2|3420.2|3523.8|3423.8|3517.3|3417.3|0
1584937500000|2020-03-23 04:25:00|3520.5|3420.5|3516.7|3416.7|3521.6|3421.6|3507.8|3407.8|0
1584937800000|2020-03-23 04:30:00|3516.5|3416.5|3519.3|3419.3|3519.6|3419.6|3514.7|3414.7|0
1584938100000|2020-03-23 04:35:00|3519.9|3419.9|3518.7|3418.7|3522.8|3422.8|3517|3417|0
1584938400000|2020-03-23 04:40:00|3519.4|3419.4|3527.7|3427.7|3529.1|3429.1|3513.6|3413.6|0
1584938700000|2020-03-23 04:45:00|3527.8|3427.8|3529.1|3429.1|3530.5|3430.5|3522.2|3422.2|0
1584939000000|2020-03-23 04:50:00|3529.4|3429.4|3536.7|3436.7|3540.3|3440.3|3528.3|3428.3|0
1584939300000|2020-03-23 04:55:00|3536.4|3436.4|3544.5|3444.5|3547.3|3447.3|3533.1|3433.1|0
1584939600000|2020-03-23 05:00:00|3545|3445|3535.9|3435.9|3547.4|3447.4|3533.1|3433.1|0
1584939900000|2020-03-23 05:05:00|3535.8|3435.8|3522.8|3422.8|3538.7|3438.7|3522.8|3422.8|0
1584940200000|2020-03-23 05:10:00|3522.9|3422.9|3517.4|3417.4|3530.1|3430.1|3508.4|3408.4|0
1584940500000|2020-03-23 05:15:00|3517.3|3417.3|3518.6|3418.6|3521.8|3421.8|3510.3|3410.3|0
1584940800000|2020-03-23 05:20:00|3518.4|3418.4|3519.3|3419.3|3522.9|3422.9|3508.6|3408.6|0
1584941100000|2020-03-23 05:25:00|3519.1|3419.1|3514|3414|3521.6|3421.6|3509.9|3409.9|0
1584941400000|2020-03-23 05:30:00|3513.3|3413.3|3526.6|3426.6|3528.8|3428.8|3512.8|3412.8|0
1584941700000|2020-03-23 05:35:00|3526.7|3426.7|3536.9|3436.9|3538.4|3438.4|3524.6|3424.6|0
1584942000000|2020-03-23 05:40:00|3536.7|3436.7|3539.8|3439.8|3540|3440|3531.3|3431.3|0
1584942300000|2020-03-23 05:45:00|3539.9|3439.9|3547.1|3447.1|3547.1|3447.1|3538.3|3438.3|0
1584942600000|2020-03-23 05:50:00|3547|3447|3547|3447|3552.8|3452.8|3542.7|3442.7|0
1584942900000|2020-03-23 05:55:00|3546.3|3446.3|3559.6|3459.6|3561|3461|3545.5|3445.5|0
1584943200000|2020-03-23 06:00:00|3558.9|3458.9|3544.8|3444.8|3559.6|3459.6|3542|3442|0
1584943500000|2020-03-23 06:05:00|3544.9|3444.9|3556.4|3456.4|3564.2|3464.2|3544.3|3444.3|0
1584943800000|2020-03-23 06:10:00|3556.2|3456.2|3552|3452|3565.1|3465.1|3547.9|3447.9|0
1584944100000|2020-03-23 06:15:00|3552.1|3452.1|3569.6|3469.6|3569.6|3469.6|3552.1|3452.1|0
1584944400000|2020-03-23 06:20:00|3569.7|3469.7|3568.5|3468.5|3594|3494|3568.5|3468.5|0
1584944700000|2020-03-23 06:25:00|3568.4|3468.4|3565.2|3465.2|3575.1|3475.1|3560.4|3460.4|0
1584945000000|2020-03-23 06:30:00|3565|3465|3568.7|3468.7|3575.1|3475.1|3563.6|3463.6|0
1584945300000|2020-03-23 06:35:00|3568.8|3468.8|3566.9|3466.9|3575.1|3475.1|3566.9|3466.9|0
1584945600000|2020-03-23 06:40:00|3567|3467|3566.3|3466.3|3569.2|3469.2|3566.3|3466.3|0
1584945900000|2020-03-23 06:45:00|3566.4|3466.4|3569.6|3469.6|3570.3|3470.3|3564.1|3464.1|0
1584946200000|2020-03-23 06:50:00|3569.4|3469.4|3568.3|3468.3|3569.4|3469.4|3560.2|3460.2|0
1584946500000|2020-03-23 06:55:00|3568.4|3468.4|3573.3|3473.3|3573.4|3473.4|3562.4|3462.4|0
1584946800000|2020-03-23 07:00:00|3574.9|3474.9|3605.4|3505.4|3605.5|3505.5|3574.9|3474.9|0
1584947100000|2020-03-23 07:05:00|3605.5|3505.5|3594.8|3494.8|3606.1|3506.1|3588|3488|0
1584947400000|2020-03-23 07:10:00|3594.4|3494.4|3609.3|3509.3|3616.9|3516.9|3593.5|3493.5|0
1584947700000|2020-03-23 07:15:00|3609.2|3509.2|3599|3499|3620.3|3520.3|3594.9|3494.9|0
1584948000000|2020-03-23 07:20:00|3599.5|3499.5|3587.7|3487.7|3607.6|3507.6|3587.1|3487.1|0
1584948300000|2020-03-23 07:25:00|3588.5|3488.5|3594.3|3494.3|3598.7|3498.7|3587.3|3487.3|0
1584948600000|2020-03-23 07:30:00|3594.4|3494.4|3566.2|3466.2|3597.1|3497.1|3564.5|3464.5|0
1584948900000|2020-03-23 07:35:00|3566.7|3466.7|3570.6|3470.6|3573|3473|3561.7|3461.7|0
1584949200000|2020-03-23 07:40:00|3571.9|3471.9|3561.9|3461.9|3579.1|3479.1|3559.3|3459.3|0
1584949500000|2020-03-23 07:45:00|3561.4|3461.4|3554.6|3454.6|3566.4|3466.4|3546.5|3446.5|0
1584949800000|2020-03-23 07:50:00|3554.2|3454.2|3568.6|3468.6|3575.7|3475.7|3550.7|3450.7|0
1584950100000|2020-03-23 07:55:00|3567.6|3467.6|3581.7|3481.7|3584.5|3484.5|3561.6|3461.6|0
1584950400000|2020-03-23 08:00:00|3582.7|3482.7|3576.8|3476.8|3604|3504|3574.2|3474.2|0
1584950700000|2020-03-23 08:05:00|3576.7|3476.7|3585.9|3515.9|3604.6|3534.6|3567.2|3467.2|0
1584951000000|2020-03-23 08:10:00|3586.1|3516.1|3568.6|3498.6|3586.6|3516.6|3568.6|3498.6|0
1584951300000|2020-03-23 08:15:00|3568.5|3498.5|3570.3|3500.3|3570.3|3500.3|3553|3483|0
1584951600000|2020-03-23 08:20:00|3569.9|3499.9|3561.4|3491.4|3582.3|3512.3|3561.4|3491.4|0
1584951900000|2020-03-23 08:25:00|3561.1|3491.1|3576.9|3506.9|3581.3|3511.3|3561.1|3491.1|0
1584952200000|2020-03-23 08:30:00|3576.6|3506.6|3560|3490|3578.5|3508.5|3559|3489|0
1584952500000|2020-03-23 08:35:00|3560.8|3490.8|3558.4|3488.4|3565.3|3495.3|3551.8|3481.8|0
1584952800000|2020-03-23 08:40:00|3558.2|3488.2|3549.4|3479.4|3560.8|3490.8|3549.3|3479.3|0
1584953100000|2020-03-23 08:45:00|3549.7|3479.7|3549|3479|3555.8|3485.8|3543.3|3473.3|0
1584953400000|2020-03-23 08:50:00|3548.9|3478.9|3542.3|3472.3|3552.6|3482.6|3532|3462|0
1584953700000|2020-03-23 08:55:00|3542|3472|3536.1|3466.1|3544.1|3474.1|3531.8|3461.8|0
1584954000000|2020-03-23 09:00:00|3535.9|3465.9|3557.8|3487.8|3557.8|3487.8|3535.7|3465.7|0
1584954300000|2020-03-23 09:05:00|3557.6|3487.6|3558|3488|3558.1|3488.1|3549.5|3479.5|0
1584954600000|2020-03-23 09:10:00|3558.1|3488.1|3553.6|3483.6|3559.9|3489.9|3552.4|3482.4|0
1584954900000|2020-03-23 09:15:00|3552.8|3482.8|3564.6|3494.6|3564.7|3494.7|3552.1|3482.1|0
1584955200000|2020-03-23 09:20:00|3566.9|3496.9|3574.7|3504.7|3576.9|3506.9|3566.9|3496.9|0
1584955500000|2020-03-23 09:25:00|3574.8|3504.8|3571.7|3501.7|3577.4|3507.4|3569.1|3499.1|0
1584955800000|2020-03-23 09:30:00|3571.8|3501.8|3584.2|3514.2|3584.7|3514.7|3571.8|3501.8|0
1584956100000|2020-03-23 09:35:00|3583.7|3513.7|3586.5|3516.5|3588|3518|3580.4|3510.4|0
1584956400000|2020-03-23 09:40:00|3585.5|3515.5|3579.4|3509.4|3585.5|3515.5|3576.7|3506.7|0
1584956700000|2020-03-23 09:45:00|3579.5|3509.5|3576.6|3506.6|3583|3513|3576.6|3506.6|0
1584957000000|2020-03-23 09:50:00|3576.7|3506.7|3574.8|3504.8|3576.7|3506.7|3559|3489|0
1584957300000|2020-03-23 09:55:00|3574.9|3504.9|3568.3|3498.3|3574.9|3504.9|3568|3498|0
1584957600000|2020-03-23 10:00:00|3568.2|3498.2|3570.2|3500.2|3572.5|3502.5|3565.2|3495.2|0
1584957900000|2020-03-23 10:05:00|3570.4|3500.4|3573.9|3503.9|3574.9|3504.9|3568.7|3498.7|0
1584958200000|2020-03-23 10:10:00|3574.4|3504.4|3572.9|3502.9|3576.7|3506.7|3572.3|3502.3|0
1584958500000|2020-03-23 10:15:00|3572.5|3502.5|3574.4|3504.4|3575.1|3505.1|3568.3|3498.3|0
1584958800000|2020-03-23 10:20:00|3574|3504|3579|3509|3583.2|3513.2|3574|3504|0
1584959100000|2020-03-23 10:25:00|3578.7|3508.7|3578.1|3508.1|3579.7|3509.7|3575.4|3505.4|0
1584959400000|2020-03-23 10:30:00|3578.3|3508.3|3591.5|3521.5|3591.5|3521.5|3578.3|3508.3|0
1584959700000|2020-03-23 10:35:00|3591.2|3521.2|3600.9|3530.9|3602.5|3532.5|3590.5|3520.5|0
1584960000000|2020-03-23 10:40:00|3601.1|3531.1|3600.8|3530.8|3603.3|3533.3|3597.7|3527.7|0
1584960300000|2020-03-23 10:45:00|3600.9|3530.9|3608.1|3538.1|3608.8|3538.8|3599.5|3529.5|0
1584960600000|2020-03-23 10:50:00|3608|3538|3601.2|3531.2|3608.7|3538.7|3601|3531|0
1584960900000|2020-03-23 10:55:00|3601.4|3531.4|3596.1|3526.1|3602|3532|3593.7|3523.7|0
1584961200000|2020-03-23 11:00:00|3595.5|3525.5|3588.6|3518.6|3597.3|3527.3|3587.5|3517.5|0
1584961500000|2020-03-23 11:05:00|3589|3519|3587.9|3517.9|3591.8|3521.8|3580.8|3510.8|0
1584961800000|2020-03-23 11:10:00|3587.5|3517.5|3585.9|3515.9|3590.1|3520.1|3581.5|3511.5|0
1584962100000|2020-03-23 11:15:00|3586|3516|3585.6|3515.6|3587.3|3517.3|3584.6|3514.6|0
1584962400000|2020-03-23 11:20:00|3584.8|3514.8|3590.3|3520.3|3591.1|3521.1|3584.6|3514.6|0
1584962700000|2020-03-23 11:25:00|3590.2|3520.2|3583.2|3513.2|3591.4|3521.4|3582.8|3512.8|0
1584963000000|2020-03-23 11:30:00|3582.2|3512.2|3582.4|3512.4|3585|3515|3580.1|3510.1|0
1584963300000|2020-03-23 11:35:00|3582|3512|3569.6|3499.6|3583.2|3513.2|3569.5|3499.5|0
1584963600000|2020-03-23 11:40:00|3569.5|3499.5|3582|3512|3583.7|3513.7|3569.1|3499.1|0
1584963900000|2020-03-23 11:45:00|3582.1|3512.1|3588|3518|3588.4|3518.4|3582.1|3512.1|0
1584964200000|2020-03-23 11:50:00|3588.1|3518.1|3586.1|3516.1|3589.9|3519.9|3584|3514|0
1584964500000|2020-03-23 11:55:00|3586|3516|3587|3517|3588|3518|3584.4|3514.4|0
1584964800000|2020-03-23 12:00:00|3587.2|3517.2|3601.6|3531.6|3605.1|3535.1|3587.2|3517.2|0
1584965100000|2020-03-23 12:05:00|3601.7|3531.7|3601.3|3531.3|3605.9|3535.9|3596.1|3526.1|0
1584965400000|2020-03-23 12:10:00|3601.7|3531.7|3612.4|3542.4|3618.4|3548.4|3597.7|3527.7|0
1584965700000|2020-03-23 12:15:00|3613.2|3543.2|3624.6|3554.6|3625.8|3555.8|3612.6|3542.6|0
1584966000000|2020-03-23 12:20:00|3624.8|3554.8|3630.2|3560.2|3642.6|3572.6|3624.6|3554.6|0
1584966300000|2020-03-23 12:25:00|3630.4|3560.4|3621.3|3551.3|3631.1|3561.1|3616.8|3546.8|0
1584966600000|2020-03-23 12:30:00|3621.1|3551.1|3620.4|3550.4|3621.1|3551.1|3614.5|3544.5|0
1584966900000|2020-03-23 12:35:00|3620.5|3550.5|3632.4|3562.4|3632.5|3562.5|3613.5|3543.5|0
1584967200000|2020-03-23 12:40:00|3632.2|3562.2|3630.3|3560.3|3637.1|3567.1|3628.8|3558.8|0
1584967500000|2020-03-23 12:45:00|3630|3560|3625.3|3555.3|3630.6|3560.6|3621.8|3551.8|0
1584967800000|2020-03-23 12:50:00|3625.6|3555.6|3629.4|3559.4|3629.5|3559.5|3616.3|3546.3|0
1584968100000|2020-03-23 12:55:00|3629.5|3559.5|3624.9|3554.9|3630.6|3560.6|3624.1|3554.1|0
1584968400000|2020-03-23 13:00:00|3625|3555|3628.6|3558.6|3631.9|3561.9|3623.8|3553.8|0
1584968700000|2020-03-23 13:05:00|3628.7|3558.7|3643.5|3573.5|3647.1|3577.1|3626.4|3556.4|0
1584969000000|2020-03-23 13:10:00|3643.6|3573.6|3651.2|3581.2|3651.8|3581.8|3643.6|3573.6|0
1584969300000|2020-03-23 13:15:00|3651.4|3581.4|3646.8|3576.8|3651.4|3581.4|3636.8|3566.8|0
1584969600000|2020-03-23 13:20:00|3646.6|3576.6|3627.9|3557.9|3647.4|3577.4|3624.5|3554.5|0
1584969900000|2020-03-23 13:25:00|3628|3558|3626.1|3556.1|3630.7|3560.7|3622.5|3552.5|0
1584970200000|2020-03-23 13:30:00|3626|3556|3625.3|3555.3|3631.2|3561.2|3613.3|3543.3|0
1584970500000|2020-03-23 13:35:00|3625.8|3555.8|3610.1|3540.1|3628.3|3558.3|3609|3539|0
1584970800000|2020-03-23 13:40:00|3609.9|3539.9|3617.7|3547.7|3619|3549|3609.9|3539.9|0
1584971100000|2020-03-23 13:45:00|3617.4|3547.4|3634.5|3564.5|3636.8|3566.8|3615.7|3545.7|0
1584971400000|2020-03-23 13:50:00|3634.7|3564.7|3633|3563|3638.3|3568.3|3625.5|3555.5|0
1584971700000|2020-03-23 13:55:00|3632.8|3562.8|3646.5|3576.5|3646.6|3576.6|3632.8|3562.8|0
1584972000000|2020-03-23 14:00:00|3646.6|3576.6|3623.6|3553.6|3646.6|3576.6|3622.7|3552.7|0
1584972300000|2020-03-23 14:05:00|3625|3555|3634.2|3564.2|3634.5|3564.5|3625|3555|0
1584972600000|2020-03-23 14:10:00|3634.4|3564.4|3641.9|3571.9|3642|3572|3634.4|3564.4|0
1584972900000|2020-03-23 14:15:00|3642.5|3572.5|3627.1|3557.1|3644.9|3574.9|3627.1|3557.1|0
1584973200000|2020-03-23 14:20:00|3627.6|3557.6|3628.3|3558.3|3628.3|3558.3|3623.3|3553.3|0
1584973500000|2020-03-23 14:25:00|3628.5|3558.5|3629.2|3559.2|3634.5|3564.5|3626.2|3556.2|0
1584973800000|2020-03-23 14:30:00|3629.1|3559.1|3627.5|3557.5|3630.8|3560.8|3623.6|3553.6|0
1584974100000|2020-03-23 14:35:00|3628.2|3558.2|3632.2|3562.2|3634.8|3564.8|3627.7|3557.7|0
1584974400000|2020-03-23 14:40:00|3631.9|3561.9|3626.4|3556.4|3632.1|3562.1|3626.1|3556.1|0
1584974700000|2020-03-23 14:45:00|3626.1|3556.1|3623.8|3553.8|3627.3|3557.3|3623.2|3553.2|0
1584975000000|2020-03-23 14:50:00|3624.2|3554.2|3627.5|3557.5|3633.8|3563.8|3624|3554|0
1584975300000|2020-03-23 14:55:00|3627.4|3557.4|3628.4|3558.4|3628.4|3558.4|3622|3552|0
1584975600000|2020-03-23 15:00:00|3628.5|3558.5|3637.5|3567.5|3637.7|3567.7|3628.5|3558.5|0
1584975900000|2020-03-23 15:05:00|3637.1|3567.1|3645.1|3575.1|3645.2|3575.2|3635.9|3565.9|0
1584976200000|2020-03-23 15:10:00|3645.2|3575.2|3643.9|3573.9|3649.2|3579.2|3643.9|3573.9|0
1584976500000|2020-03-23 15:15:00|3643.7|3573.7|3632.3|3562.3|3646|3576|3631.2|3561.2|0
1584976800000|2020-03-23 15:20:00|3632.7|3562.7|3622.9|3552.9|3632.9|3562.9|3622.9|3552.9|0
1584977100000|2020-03-23 15:25:00|3623.1|3553.1|3619.8|3549.8|3623.6|3553.6|3615.9|3545.9|0
1584977400000|2020-03-23 15:30:00|3619.1|3549.1|3622.4|3552.4|3623.6|3553.6|3617.3|3547.3|0
1584977700000|2020-03-23 15:35:00|3622.5|3552.5|3614.8|3544.8|3622.5|3552.5|3614.8|3544.8|0
1584978000000|2020-03-23 15:40:00|3614.7|3544.7|3609|3539|3617.2|3547.2|3608.5|3538.5|0
1584978300000|2020-03-23 15:45:00|3608.8|3538.8|3616.2|3546.2|3618.1|3548.1|3608.8|3538.8|0
1584978600000|2020-03-23 15:50:00|3615.6|3545.6|3619.5|3549.5|3627.5|3557.5|3615.6|3545.6|0
1584978900000|2020-03-23 15:55:00|3619.1|3549.1|3621.5|3551.5|3623.5|3553.5|3616.5|3546.5|0
1584979200000|2020-03-23 16:00:00|3621.6|3551.6|3627.5|3557.5|3629.3|3559.3|3618.5|3548.5|0
1584979500000|2020-03-23 16:05:00|3627.4|3557.4|3626.4|3556.4|3628.3|3558.3|3621.2|3551.2|0
1584979800000|2020-03-23 16:10:00|3626.2|3556.2|3629.5|3559.5|3629.6|3559.6|3622.5|3552.5|0
1584980100000|2020-03-23 16:15:00|3629.4|3559.4|3640.8|3570.8|3648|3578|3629.2|3559.2|0
1584980400000|2020-03-23 16:20:00|3640.9|3570.9|3638.8|3568.8|3642.1|3572.1|3633.4|3563.4|0
1584980700000|2020-03-23 16:25:00|3637.3|3567.3|3629.6|3559.6|3642.2|3572.2|3628.4|3558.4|0
1584981000000|2020-03-23 16:30:00|3647.9|3547.9|3660|3560|3660|3560|3629.4|3529.4|0
1584981300000|2020-03-23 16:35:00|3659.1|3559.1|3663.5|3563.5|3669.2|3569.2|3645.7|3545.7|0
1584981600000|2020-03-23 16:40:00|3663.3|3563.3|3678.9|3578.9|3683|3583|3660.5|3560.5|0
1584981900000|2020-03-23 16:45:00|3678.8|3578.8|3703|3603|3707.8|3607.8|3672.8|3572.8|0
1584982200000|2020-03-23 16:50:00|3702.2|3602.2|3702|3602|3705.3|3605.3|3685.1|3585.1|0
1584982500000|2020-03-23 16:55:00|3702.8|3602.8|3704|3604|3716.7|3616.7|3698.3|3598.3|0
1584982800000|2020-03-23 17:00:00|3704.5|3604.5|3683.1|3583.1|3705.4|3605.4|3683.1|3583.1|0
1584983100000|2020-03-23 17:05:00|3683.2|3583.2|3695|3595|3697.9|3597.9|3679|3579|0
1584983400000|2020-03-23 17:10:00|3695.1|3595.1|3718.8|3618.8|3726.3|3626.3|3693.7|3593.7|0
1584983700000|2020-03-23 17:15:00|3718.9|3618.9|3715.2|3615.2|3720.8|3620.8|3707.7|3607.7|0
1584984000000|2020-03-23 17:20:00|3715.1|3615.1|3701.6|3601.6|3719.8|3619.8|3689.6|3589.6|0
1584984300000|2020-03-23 17:25:00|3701.5|3601.5|3687.2|3587.2|3702.4|3602.4|3686.6|3586.6|0
1584984600000|2020-03-23 17:30:00|3687.1|3587.1|3693.9|3593.9|3693.9|3593.9|3677.8|3577.8|0
1584984900000|2020-03-23 17:35:00|3693.8|3593.8|3684.2|3584.2|3693.8|3593.8|3680.3|3580.3|0
1584985200000|2020-03-23 17:40:00|3684.1|3584.1|3683.5|3583.5|3699|3599|3681.1|3581.1|0
1584985500000|2020-03-23 17:45:00|3683.6|3583.6|3728.4|3628.4|3730.1|3630.1|3683.6|3583.6|0
1584985800000|2020-03-23 17:50:00|3728.5|3628.5|3715.8|3615.8|3728.6|3628.6|3712.8|3612.8|0
1584986100000|2020-03-23 17:55:00|3715.7|3615.7|3704|3604|3715.7|3615.7|3682.9|3582.9|0
1584986400000|2020-03-23 18:00:00|3704.3|3604.3|3695.4|3595.4|3704.4|3604.4|3683.4|3583.4|0
1584986700000|2020-03-23 18:05:00|3694.9|3594.9|3685.2|3585.2|3714.5|3614.5|3685.1|3585.1|0
1584987000000|2020-03-23 18:10:00|3685.1|3585.1|3689.9|3589.9|3697.3|3597.3|3683.6|3583.6|0
1584987300000|2020-03-23 18:15:00|3690|3590|3686.9|3586.9|3704.5|3604.5|3686.9|3586.9|0
1584987600000|2020-03-23 18:20:00|3687|3587|3688.6|3588.6|3695|3595|3675.2|3575.2|0
1584987900000|2020-03-23 18:25:00|3688.5|3588.5|3704.4|3604.4|3712.5|3612.5|3683.3|3583.3|0
1584988200000|2020-03-23 18:30:00|3705.2|3605.2|3686.3|3586.3|3706.8|3606.8|3681.9|3581.9|0
1584988500000|2020-03-23 18:35:00|3686.2|3586.2|3682.2|3582.2|3697.9|3597.9|3679.2|3579.2|0
1584988800000|2020-03-23 18:40:00|3682.7|3582.7|3683.7|3583.7|3694.1|3594.1|3681.9|3581.9|0
1584989100000|2020-03-23 18:45:00|3684.2|3584.2|3705.1|3605.1|3707.1|3607.1|3673|3573|0
1584989400000|2020-03-23 18:50:00|3705|3605|3680|3580|3705|3605|3676.9|3576.9|0
1584989700000|2020-03-23 18:55:00|3680.1|3580.1|3666.5|3566.5|3684.9|3584.9|3664.5|3564.5|0
1584990000000|2020-03-23 19:00:00|3666.6|3566.6|3671.2|3571.2|3674|3574|3655.7|3555.7|0
1584990300000|2020-03-23 19:05:00|3671.1|3571.1|3656.2|3556.2|3676.8|3576.8|3656.2|3556.2|0
1584990600000|2020-03-23 19:10:00|3656.3|3556.3|3664|3564|3665.5|3565.5|3652.8|3552.8|0
1584990900000|2020-03-23 19:15:00|3663.6|3563.6|3654.1|3554.1|3667.1|3567.1|3649.9|3549.9|0
1584991200000|2020-03-23 19:20:00|3654.2|3554.2|3644.8|3544.8|3655.4|3555.4|3641.7|3541.7|0
1584991500000|2020-03-23 19:25:00|3645.3|3545.3|3641|3541|3648.5|3548.5|3639.1|3539.1|0
1584991800000|2020-03-23 19:30:00|3640.9|3540.9|3636.3|3536.3|3646.8|3546.8|3633.8|3533.8|0
1584992100000|2020-03-23 19:35:00|3636|3536|3646.6|3546.6|3651.7|3551.7|3631.8|3531.8|0
1584992400000|2020-03-23 19:40:00|3646.8|3546.8|3647.3|3547.3|3655|3555|3642.6|3542.6|0
1584992700000|2020-03-23 19:45:00|3646.9|3546.9|3637.5|3537.5|3654.1|3554.1|3637.5|3537.5|0
1584993000000|2020-03-23 19:50:00|3637.6|3537.6|3667.4|3567.4|3667.9|3567.9|3636.9|3536.9|0
1584993300000|2020-03-23 19:55:00|3667.6|3567.6|3642.8|3542.8|3678.3|3578.3|3637.5|3537.5|0
1584993600000|2020-03-23 20:00:00|3642|3542|3634.6|3534.6|3644.5|3544.5|3631.3|3531.3|0
1584993900000|2020-03-23 20:05:00|3634.4|3534.4|3642.8|3542.8|3642.8|3542.8|3630.9|3530.9|0
1584994200000|2020-03-23 20:10:00|3643|3543|3650.3|3550.3|3651.2|3551.2|3640.4|3540.4|0
1584994500000|2020-03-23 20:15:00|3650|3550|3644.3|3544.3|3652.2|3552.2|3642.9|3542.9|0
1584994800000|2020-03-23 20:20:00|3644.7|3544.7|3648.2|3548.2|3649.6|3549.6|3644.7|3544.7|0
1584995100000|2020-03-23 20:25:00|3648.7|3548.7|3646.9|3546.9|3652.9|3552.9|3646.9|3546.9|0
1584995400000|2020-03-23 20:30:00|3646.1|3546.1|3640|3540|3650|3550|3639.8|3539.8|0
1584995700000|2020-03-23 20:35:00|3640.1|3540.1|3652.4|3552.4|3652.4|3552.4|3640.1|3540.1|0
1584996000000|2020-03-23 20:40:00|3653|3553|3663.2|3563.2|3666|3566|3653|3553|0
1584996300000|2020-03-23 20:45:00|3663.1|3563.1|3662.3|3562.3|3665.8|3565.8|3658.5|3558.5|0
1584996600000|2020-03-23 20:50:00|3662.1|3562.1|3666.1|3566.1|3666.1|3566.1|3660.9|3560.9|0
1584996900000|2020-03-23 20:55:00|3665.9|3565.9|3668.7|3568.7|3668.7|3568.7|3664.4|3564.4|0
1584997200000|2020-03-23 21:00:00|3668.3|3568.3|3670.1|3570.1|3674.6|3574.6|3667.3|3567.3|0
1584997500000|2020-03-23 21:05:00|3669.7|3569.7|3673.4|3573.4|3675.7|3575.7|3668.6|3568.6|0
1584997800000|2020-03-23 21:10:00|3671.8|3571.8|3675.2|3575.2|3677.7|3577.7|3671.8|3571.8|0
1584998100000|2020-03-23 21:15:00|3675.3|3575.3|3674.4|3574.4|3675.3|3575.3|3672.4|3572.4|0
1584998400000|2020-03-23 21:20:00|3673.9|3573.9|3674|3574|3676.1|3576.1|3673.4|3573.4|0
1584998700000|2020-03-23 21:25:00|3674.2|3574.2|3678.4|3578.4|3678.4|3578.4|3674.2|3574.2|0
1584999000000|2020-03-23 21:30:00|3678.5|3578.5|3682.3|3582.3|3682.3|3582.3|3678.4|3578.4|0
1584999300000|2020-03-23 21:35:00|3682.5|3582.5|3692|3592|3692|3592|3682.5|3582.5|0
1584999600000|2020-03-23 21:40:00|3690.8|3590.8|3692.9|3592.9|3693.3|3593.3|3684.3|3584.3|0
1584999900000|2020-03-23 21:45:00|3692.8|3592.8|3696.5|3596.5|3696.5|3596.5|3691.2|3591.2|0
1585000200000|2020-03-23 21:50:00|3696.7|3596.7|3691.2|3591.2|3697.4|3597.4|3688.7|3588.7|0
1585000500000|2020-03-23 21:55:00|3691.3|3591.3|3689.9|3589.9|3692|3592|3688.2|3588.2|0
1585000800000|2020-03-23 22:00:00|3691.9|3591.9|3710.1|3610.1|3735.1|3635.1|3691.9|3591.9|0
1585001100000|2020-03-23 22:05:00|3710.4|3610.4|3734.4|3634.4|3751.6|3651.6|3707.9|3607.9|0
1585001400000|2020-03-23 22:10:00|3734.7|3634.7|3727|3627|3747.9|3647.9|3710.1|3610.1|0
1585001700000|2020-03-23 22:15:00|3727.3|3627.3|3731.3|3631.3|3763.8|3663.8|3724.4|3624.4|0
1585002000000|2020-03-23 22:20:00|3731.1|3631.1|3723.9|3623.9|3732.1|3632.1|3709.4|3609.4|0
1585002300000|2020-03-23 22:25:00|3723.5|3623.5|3746.3|3646.3|3746.9|3646.9|3720.6|3620.6|0
1585002600000|2020-03-23 22:30:00|3746.4|3646.4|3742|3642|3747|3647|3723.2|3623.2|0
1585002900000|2020-03-23 22:35:00|3743|3643|3737.6|3637.6|3750.7|3650.7|3736.2|3636.2|0
1585003200000|2020-03-23 22:40:00|3737.3|3637.3|3745.6|3645.6|3752.5|3652.5|3733.9|3633.9|0
1585003500000|2020-03-23 22:45:00|3745.7|3645.7|3741.1|3641.1|3754.1|3654.1|3737.6|3637.6|0
1585003800000|2020-03-23 22:50:00|3740.7|3640.7|3741.4|3641.4|3748.8|3648.8|3735.2|3635.2|0
1585004100000|2020-03-23 22:55:00|3741.1|3641.1|3744.9|3644.9|3751.9|3651.9|3730.3|3630.3|0
1585004400000|2020-03-23 23:00:00|3744.7|3644.7|3757.7|3657.7|3759.6|3659.6|3739.5|3639.5|0
1585004700000|2020-03-23 23:05:00|3757.8|3657.8|3782.7|3682.7|3782.8|3682.8|3749.6|3649.6|0
1585005000000|2020-03-23 23:10:00|3783|3683|3774|3674|3787.3|3687.3|3769.8|3669.8|0
1585005300000|2020-03-23 23:15:00|3773.6|3673.6|3780.8|3680.8|3792|3692|3773.6|3673.6|0
1585005600000|2020-03-23 23:20:00|3780.9|3680.9|3775.8|3675.8|3783.9|3683.9|3775.3|3675.3|0
1585005900000|2020-03-23 23:25:00|3775.3|3675.3|3755.8|3655.8|3779.4|3679.4|3755.5|3655.5|0
1585006200000|2020-03-23 23:30:00|3755.9|3655.9|3762.2|3662.2|3762.2|3662.2|3744.3|3644.3|0
1585006500000|2020-03-23 23:35:00|3761.8|3661.8|3746.6|3646.6|3762.2|3662.2|3746.6|3646.6|0
1585006800000|2020-03-23 23:40:00|3746.9|3646.9|3757.2|3657.2|3759.6|3659.6|3746.6|3646.6|0
1585007100000|2020-03-23 23:45:00|3757.8|3657.8|3738.3|3638.3|3758.4|3658.4|3734.8|3634.8|0
1585007400000|2020-03-23 23:50:00|3737.7|3637.7|3738.5|3638.5|3744|3644|3737|3637|0
1585007700000|2020-03-23 23:55:00|3738.8|3638.8|3732.3|3632.3|3748.4|3648.4|3732.2|3632.2|0
1585008000000|2020-03-24 00:00:00|3732.2|3632.2|3734.4|3634.4|3737.7|3637.7|3727.7|3627.7|0
1585008300000|2020-03-24 00:05:00|3734.3|3634.3|3724.8|3624.8|3738|3638|3723.6|3623.6|0
1585008600000|2020-03-24 00:10:00|3724.7|3624.7|3725.6|3625.6|3731.6|3631.6|3710.8|3610.8|0
1585008900000|2020-03-24 00:15:00|3725.8|3625.8|3727.6|3627.6|3732.7|3632.7|3716.9|3616.9|0
1585009200000|2020-03-24 00:20:00|3727.3|3627.3|3738.6|3638.6|3740|3640|3726.9|3626.9|0
1585009500000|2020-03-24 00:25:00|3738.5|3638.5|3734.3|3634.3|3741.3|3641.3|3731.5|3631.5|0
1585009800000|2020-03-24 00:30:00|3734.4|3634.4|3726.7|3626.7|3734.4|3634.4|3719|3619|0
1585010100000|2020-03-24 00:35:00|3727.4|3627.4|3715.8|3615.8|3734|3634|3715.1|3615.1|0
1585010400000|2020-03-24 00:40:00|3715.1|3615.1|3714.8|3614.8|3721.9|3621.9|3712.9|3612.9|0
1585010700000|2020-03-24 00:45:00|3714.9|3614.9|3719.3|3619.3|3727.6|3627.6|3714.9|3614.9|0
1585011000000|2020-03-24 00:50:00|3719.1|3619.1|3734.2|3634.2|3737.9|3637.9|3715.8|3615.8|0
1585011300000|2020-03-24 00:55:00|3734.4|3634.4|3730.6|3630.6|3737.7|3637.7|3724.9|3624.9|0
1585011600000|2020-03-24 01:00:00|3732|3632|3745.9|3645.9|3750.1|3650.1|3724.1|3624.1|0
1585011900000|2020-03-24 01:05:00|3746.4|3646.4|3749.6|3649.6|3752.7|3652.7|3743.5|3643.5|0
1585012200000|2020-03-24 01:10:00|3749.7|3649.7|3754.5|3654.5|3755.4|3655.4|3739.7|3639.7|0
1585012500000|2020-03-24 01:15:00|3754.1|3654.1|3740.2|3640.2|3757.4|3657.4|3740.2|3640.2|0
1585012800000|2020-03-24 01:20:00|3740.3|3640.3|3736.7|3636.7|3751.3|3651.3|3735.3|3635.3|0
1585013100000|2020-03-24 01:25:00|3736.8|3636.8|3743.6|3643.6|3750.8|3650.8|3735.2|3635.2|0
1585013400000|2020-03-24 01:30:00|3743.7|3643.7|3754|3654|3755.4|3655.4|3738.6|3638.6|0
1585013700000|2020-03-24 01:35:00|3754.5|3654.5|3762.8|3662.8|3763|3663|3753.3|3653.3|0
1585014000000|2020-03-24 01:40:00|3762.9|3662.9|3759.7|3659.7|3763.3|3663.3|3744.5|3644.5|0
1585014300000|2020-03-24 01:45:00|3759.8|3659.8|3762.8|3662.8|3765.5|3665.5|3751.5|3651.5|0
1585014600000|2020-03-24 01:50:00|3762.3|3662.3|3770.2|3670.2|3771|3671|3758.6|3658.6|0
1585014900000|2020-03-24 01:55:00|3770.3|3670.3|3783|3683|3784.6|3684.6|3765.9|3665.9|0
1585015200000|2020-03-24 02:00:00|3782.8|3682.8|3778.6|3678.6|3783.1|3683.1|3773|3673|0
1585015500000|2020-03-24 02:05:00|3777.9|3677.9|3769.8|3669.8|3783|3683|3768.4|3668.4|0
1585015800000|2020-03-24 02:10:00|3769.9|3669.9|3776.7|3676.7|3776.8|3676.8|3768.5|3668.5|0
1585016100000|2020-03-24 02:15:00|3777|3677|3783.6|3683.6|3789.6|3689.6|3777|3677|0
1585016400000|2020-03-24 02:20:00|3783.7|3683.7|3787.8|3687.8|3789.3|3689.3|3779.1|3679.1|0
1585016700000|2020-03-24 02:25:00|3788.3|3688.3|3789.7|3689.7|3798.5|3698.5|3783.4|3683.4|0
1585017000000|2020-03-24 02:30:00|3790.2|3690.2|3788.4|3688.4|3792.8|3692.8|3780.9|3680.9|0
1585017300000|2020-03-24 02:35:00|3788.3|3688.3|3781|3681|3798.3|3698.3|3781|3681|0
1585017600000|2020-03-24 02:40:00|3780.7|3680.7|3780.2|3680.2|3783.7|3683.7|3776.3|3676.3|0
1585017900000|2020-03-24 02:45:00|3780.3|3680.3|3788|3688|3793.5|3693.5|3780.2|3680.2|0
1585018200000|2020-03-24 02:50:00|3788.5|3688.5|3792.2|3692.2|3794.4|3694.4|3783.8|3683.8|0
1585018500000|2020-03-24 02:55:00|3792.9|3692.9|3787.9|3687.9|3793.6|3693.6|3787.8|3687.8|0
1585018800000|2020-03-24 03:00:00|3787.8|3687.8|3779.7|3679.7|3788.5|3688.5|3777.3|3677.3|0
1585019100000|2020-03-24 03:05:00|3779.6|3679.6|3780.8|3680.8|3783.8|3683.8|3776|3676|0
1585019400000|2020-03-24 03:10:00|3780.1|3680.1|3766.4|3666.4|3780.1|3680.1|3761.9|3661.9|0
1585019700000|2020-03-24 03:15:00|3765.9|3665.9|3767.7|3667.7|3771.5|3671.5|3757.9|3657.9|0
1585020000000|2020-03-24 03:20:00|3766.8|3666.8|3767.7|3667.7|3767.7|3667.7|3753.7|3653.7|0
1585020300000|2020-03-24 03:25:00|3767.8|3667.8|3771.5|3671.5|3774.9|3674.9|3763.5|3663.5|0
1585020600000|2020-03-24 03:30:00|3772.1|3672.1|3767.6|3667.6|3776.6|3676.6|3765.4|3665.4|0
1585020900000|2020-03-24 03:35:00|3767.9|3667.9|3744.8|3644.8|3769.7|3669.7|3742|3642|0
1585021200000|2020-03-24 03:40:00|3745.3|3645.3|3737.4|3637.4|3752.6|3652.6|3729.9|3629.9|0
1585021500000|2020-03-24 03:45:00|3737.2|3637.2|3742.9|3642.9|3744.5|3644.5|3731.3|3631.3|0
1585021800000|2020-03-24 03:50:00|3743|3643|3745|3645|3747.4|3647.4|3738.6|3638.6|0
1585022100000|2020-03-24 03:55:00|3744.7|3644.7|3741.8|3641.8|3753.7|3653.7|3737.3|3637.3|0
1585022400000|2020-03-24 04:00:00|3741.6|3641.6|3737.6|3637.6|3741.9|3641.9|3731.3|3631.3|0
1585022700000|2020-03-24 04:05:00|3737.7|3637.7|3735.2|3635.2|3750.5|3650.5|3733.3|3633.3|0
1585023000000|2020-03-24 04:10:00|3735.3|3635.3|3728.2|3628.2|3738|3638|3723.9|3623.9|0
1585023300000|2020-03-24 04:15:00|3727.7|3627.7|3740.8|3640.8|3743.6|3643.6|3726.8|3626.8|0
1585023600000|2020-03-24 04:20:00|3740.7|3640.7|3750.8|3650.8|3753.7|3653.7|3735.9|3635.9|0
1585023900000|2020-03-24 04:25:00|3750.9|3650.9|3755|3655|3757.9|3657.9|3750.6|3650.6|0
1585024200000|2020-03-24 04:30:00|3755.1|3655.1|3743.6|3643.6|3755.1|3655.1|3743.6|3643.6|0
1585024500000|2020-03-24 04:35:00|3742.2|3642.2|3747|3647|3748.6|3648.6|3737.3|3637.3|0
1585024800000|2020-03-24 04:40:00|3746.8|3646.8|3759.6|3659.6|3761.1|3661.1|3746.4|3646.4|0
1585025100000|2020-03-24 04:45:00|3759.5|3659.5|3754.3|3654.3|3759.5|3659.5|3746.9|3646.9|0
1585025400000|2020-03-24 04:50:00|3753.4|3653.4|3756.4|3656.4|3762.6|3662.6|3749.9|3649.9|0
1585025700000|2020-03-24 04:55:00|3756.3|3656.3|3763.6|3663.6|3767.8|3667.8|3754.2|3654.2|0
1585026000000|2020-03-24 05:00:00|3763.5|3663.5|3762.9|3662.9|3769.4|3669.4|3757.9|3657.9|0
1585026300000|2020-03-24 05:05:00|3762.6|3662.6|3773.1|3673.1|3776.8|3676.8|3761.5|3661.5|0
1585026600000|2020-03-24 05:10:00|3773|3673|3760.1|3660.1|3775.2|3675.2|3760.1|3660.1|0
1585026900000|2020-03-24 05:15:00|3760.4|3660.4|3776.8|3676.8|3776.8|3676.8|3760|3660|0
1585027200000|2020-03-24 05:20:00|3777|3677|3770.2|3670.2|3778.2|3678.2|3770.1|3670.1|0
1585027500000|2020-03-24 05:25:00|3770.1|3670.1|3770|3670|3773.4|3673.4|3762.1|3662.1|0
1585027800000|2020-03-24 05:30:00|3769.9|3669.9|3748.8|3648.8|3770|3670|3748.2|3648.2|0
1585028100000|2020-03-24 05:35:00|3748.9|3648.9|3749.2|3649.2|3754.7|3654.7|3745.5|3645.5|0
1585028400000|2020-03-24 05:40:00|3749.3|3649.3|3751.3|3651.3|3755.5|3655.5|3746.9|3646.9|0
1585028700000|2020-03-24 05:45:00|3751.4|3651.4|3774.7|3674.7|3776.1|3676.1|3751.4|3651.4|0
1585029000000|2020-03-24 05:50:00|3774.6|3674.6|3782.4|3682.4|3784.5|3684.5|3774.6|3674.6|0
1585029300000|2020-03-24 05:55:00|3782.1|3682.1|3782.6|3682.6|3787.7|3687.7|3777.4|3677.4|0
1585029600000|2020-03-24 06:00:00|3782.7|3682.7|3788.3|3688.3|3796.5|3696.5|3777.9|3677.9|0
1585029900000|2020-03-24 06:05:00|3788.2|3688.2|3810.5|3710.5|3811.3|3711.3|3786.2|3686.2|0
1585030200000|2020-03-24 06:10:00|3810.8|3710.8|3817.4|3717.4|3822.7|3722.7|3807.1|3707.1|0
1585030500000|2020-03-24 06:15:00|3817.3|3717.3|3831.5|3731.5|3838.3|3738.3|3816.7|3716.7|0
1585030800000|2020-03-24 06:20:00|3831|3731|3825.6|3725.6|3835.1|3735.1|3821.5|3721.5|0
1585031100000|2020-03-24 06:25:00|3825.7|3725.7|3833.4|3733.4|3833.4|3733.4|3822.9|3722.9|0
1585031400000|2020-03-24 06:30:00|3834.7|3734.7|3811.2|3711.2|3834.8|3734.8|3809.8|3709.8|0
1585031700000|2020-03-24 06:35:00|3811.1|3711.1|3801.4|3701.4|3812.6|3712.6|3800.9|3700.9|0
1585032000000|2020-03-24 06:40:00|3801.3|3701.3|3797.4|3697.4|3805.7|3705.7|3795|3695|0
1585032300000|2020-03-24 06:45:00|3797.8|3697.8|3795.2|3695.2|3812.7|3712.7|3795.2|3695.2|0
1585032600000|2020-03-24 06:50:00|3795.1|3695.1|3801.9|3701.9|3803.2|3703.2|3788.4|3688.4|0
1585032900000|2020-03-24 06:55:00|3802.1|3702.1|3808.5|3708.5|3811.4|3711.4|3801.8|3701.8|0
1585033200000|2020-03-24 07:00:00|3808.7|3708.7|3802.9|3702.9|3811.2|3711.2|3795.8|3695.8|0
1585033500000|2020-03-24 07:05:00|3802.4|3702.4|3813.8|3713.8|3818.5|3718.5|3797.1|3697.1|0
1585033800000|2020-03-24 07:10:00|3814.2|3714.2|3802.2|3702.2|3815.1|3715.1|3799.3|3699.3|0
1585034100000|2020-03-24 07:15:00|3801.7|3701.7|3804.8|3704.8|3808.9|3708.9|3792.2|3692.2|0
1585034400000|2020-03-24 07:20:00|3805.3|3705.3|3806.7|3706.7|3820.3|3720.3|3804.8|3704.8|0
1585034700000|2020-03-24 07:25:00|3806.5|3706.5|3815.9|3715.9|3820.4|3720.4|3805.3|3705.3|0
1585035000000|2020-03-24 07:30:00|3817.7|3717.7|3822.7|3722.7|3826.4|3726.4|3814.8|3714.8|0
1585035300000|2020-03-24 07:35:00|3823.2|3723.2|3821.6|3721.6|3824.1|3724.1|3816|3716|0
1585035600000|2020-03-24 07:40:00|3821.5|3721.5|3818.5|3718.5|3827.2|3727.2|3817|3717|0
1585035900000|2020-03-24 07:45:00|3818.6|3718.6|3828|3728|3830.9|3730.9|3818.5|3718.5|0
1585036200000|2020-03-24 07:50:00|3827.9|3727.9|3830.8|3730.8|3834.8|3734.8|3825.6|3725.6|0
1585036500000|2020-03-24 07:55:00|3830.9|3730.9|3832.2|3732.2|3832.3|3732.3|3822.3|3722.3|0
1585036800000|2020-03-24 08:00:00|3830.8|3730.8|3832.7|3732.7|3849|3749|3826.3|3726.3|0
1585037100000|2020-03-24 08:05:00|3832.2|3732.2|3781.4|3711.4|3839.7|3739.7|3773|3703|0
1585037400000|2020-03-24 08:10:00|3781.7|3711.7|3786.2|3716.2|3795.2|3725.2|3774.4|3704.4|0
1585037700000|2020-03-24 08:15:00|3786|3716|3766.2|3696.2|3793.4|3723.4|3765.9|3695.9|0
1585038000000|2020-03-24 08:20:00|3765.5|3695.5|3760|3690|3766.4|3696.4|3749.2|3679.2|0
1585038300000|2020-03-24 08:25:00|3759.4|3689.4|3756.4|3686.4|3772.5|3702.5|3756.4|3686.4|0
1585038600000|2020-03-24 08:30:00|3756.8|3686.8|3734|3664|3756.8|3686.8|3733.9|3663.9|0
1585038900000|2020-03-24 08:35:00|3733.9|3663.9|3730.9|3660.9|3743.7|3673.7|3729.3|3659.3|0
1585039200000|2020-03-24 08:40:00|3731|3661|3742.7|3672.7|3743.2|3673.2|3724.4|3654.4|0
1585039500000|2020-03-24 08:45:00|3742.6|3672.6|3747.1|3677.1|3748.2|3678.2|3738.2|3668.2|0
1585039800000|2020-03-24 08:50:00|3747.2|3677.2|3760.7|3690.7|3760.7|3690.7|3747.2|3677.2|0
1585040100000|2020-03-24 08:55:00|3761.1|3691.1|3766.5|3696.5|3766.5|3696.5|3760.2|3690.2|0
1585040400000|2020-03-24 09:00:00|3765.2|3695.2|3758|3688|3770.2|3700.2|3758|3688|0
1585040700000|2020-03-24 09:05:00|3757.7|3687.7|3769.8|3699.8|3769.8|3699.8|3753.5|3683.5|0
1585041000000|2020-03-24 09:10:00|3769.9|3699.9|3768.9|3698.9|3776.5|3706.5|3767.8|3697.8|0
1585041300000|2020-03-24 09:15:00|3769.2|3699.2|3769.5|3699.5|3773.7|3703.7|3764.1|3694.1|0
1585041600000|2020-03-24 09:20:00|3769.4|3699.4|3786.4|3716.4|3787.8|3717.8|3769.4|3699.4|0
1585041900000|2020-03-24 09:25:00|3786.5|3716.5|3789|3719|3790.5|3720.5|3784.5|3714.5|0
1585042200000|2020-03-24 09:30:00|3788.5|3718.5|3774.2|3704.2|3788.5|3718.5|3772.9|3702.9|0
1585042500000|2020-03-24 09:35:00|3774.3|3704.3|3768.1|3698.1|3774.6|3704.6|3767.8|3697.8|0
1585042800000|2020-03-24 09:40:00|3767.5|3697.5|3771.5|3701.5|3774|3704|3767.3|3697.3|0
1585043100000|2020-03-24 09:45:00|3771.4|3701.4|3767|3697|3774.6|3704.6|3764|3694|0
1585043400000|2020-03-24 09:50:00|3766.7|3696.7|3754.5|3684.5|3771.5|3701.5|3754.5|3684.5|0
1585043700000|2020-03-24 09:55:00|3753.9|3683.9|3766.3|3696.3|3769.8|3699.8|3753.9|3683.9|0
1585044000000|2020-03-24 10:00:00|3766.1|3696.1|3760.3|3690.3|3766.1|3696.1|3753.8|3683.8|0
1585044300000|2020-03-24 10:05:00|3760.6|3690.6|3755.3|3685.3|3760.6|3690.6|3754.4|3684.4|0
1585044600000|2020-03-24 10:10:00|3755.5|3685.5|3762.5|3692.5|3765.3|3695.3|3754.1|3684.1|0
1585044900000|2020-03-24 10:15:00|3762.7|3692.7|3763.7|3693.7|3766.6|3696.6|3760.2|3690.2|0
1585045200000|2020-03-24 10:20:00|3762.3|3692.3|3759.4|3689.4|3764.5|3694.5|3759.4|3689.4|0
1585045500000|2020-03-24 10:25:00|3759.6|3689.6|3760|3690|3763.3|3693.3|3757.9|3687.9|0
1585045800000|2020-03-24 10:30:00|3760.2|3690.2|3759|3689|3765.1|3695.1|3759|3689|0
1585046100000|2020-03-24 10:35:00|3757.5|3687.5|3752.5|3682.5|3757.5|3687.5|3752.5|3682.5|0
1585046400000|2020-03-24 10:40:00|3753|3683|3743.6|3673.6|3753|3683|3741.3|3671.3|0
1585046700000|2020-03-24 10:45:00|3743.7|3673.7|3741.6|3671.6|3743.7|3673.7|3737.3|3667.3|0
1585047000000|2020-03-24 10:50:00|3741.9|3671.9|3746.2|3676.2|3751.3|3681.3|3741.3|3671.3|0
1585047300000|2020-03-24 10:55:00|3746|3676|3751.3|3681.3|3751.4|3681.4|3743.1|3673.1|0
1585047600000|2020-03-24 11:00:00|3751.6|3681.6|3749.4|3679.4|3758.4|3688.4|3748.9|3678.9|0
1585047900000|2020-03-24 11:05:00|3749.5|3679.5|3745.7|3675.7|3749.5|3679.5|3743.4|3673.4|0
1585048200000|2020-03-24 11:10:00|3745.9|3675.9|3745.8|3675.8|3750.1|3680.1|3744.6|3674.6|0
1585048500000|2020-03-24 11:15:00|3744.3|3674.3|3735.8|3665.8|3744.3|3674.3|3734.6|3664.6|0
1585048800000|2020-03-24 11:20:00|3735.9|3665.9|3735.6|3665.6|3743.3|3673.3|3735|3665|0
1585049100000|2020-03-24 11:25:00|3735.9|3665.9|3748.1|3678.1|3748.4|3678.4|3735.9|3665.9|0
1585049400000|2020-03-24 11:30:00|3747.9|3677.9|3755.4|3685.4|3755.4|3685.4|3747.2|3677.2|0
1585049700000|2020-03-24 11:35:00|3755.2|3685.2|3754.7|3684.7|3759.9|3689.9|3754.7|3684.7|0
1585050000000|2020-03-24 11:40:00|3754.6|3684.6|3753.2|3683.2|3759.7|3689.7|3751.2|3681.2|0
1585050300000|2020-03-24 11:45:00|3752.2|3682.2|3751.3|3681.3|3753.5|3683.5|3749.8|3679.8|0
1585050600000|2020-03-24 11:50:00|3750.9|3680.9|3741.1|3671.1|3753.8|3683.8|3740.9|3670.9|0
1585050900000|2020-03-24 11:55:00|3740.4|3670.4|3742.5|3672.5|3743.7|3673.7|3736.2|3666.2|0
1585051200000|2020-03-24 12:00:00|3742.2|3672.2|3747.9|3677.9|3749.7|3679.7|3740.5|3670.5|0
1585051500000|2020-03-24 12:05:00|3750.3|3680.3|3741.4|3671.4|3750.4|3680.4|3741.4|3671.4|0
1585051800000|2020-03-24 12:10:00|3741.3|3671.3|3747.4|3677.4|3747.6|3677.6|3741|3671|0
1585052100000|2020-03-24 12:15:00|3747.5|3677.5|3747.8|3677.8|3747.8|3677.8|3742.6|3672.6|0
1585052400000|2020-03-24 12:20:00|3748.5|3678.5|3759.4|3689.4|3759.5|3689.5|3748.5|3678.5|0
1585052700000|2020-03-24 12:25:00|3759.2|3689.2|3753.6|3683.6|3759.2|3689.2|3753.6|3683.6|0
1585053000000|2020-03-24 12:30:00|3753.5|3683.5|3748.3|3678.3|3755|3685|3747.4|3677.4|0
1585053300000|2020-03-24 12:35:00|3748.2|3678.2|3756.8|3686.8|3757|3687|3747|3677|0
1585053600000|2020-03-24 12:40:00|3757.1|3687.1|3756.4|3686.4|3758.8|3688.8|3753.5|3683.5|0
1585053900000|2020-03-24 12:45:00|3757|3687|3763.2|3693.2|3764.7|3694.7|3757|3687|0
1585054200000|2020-03-24 12:50:00|3763.1|3693.1|3773.5|3703.5|3773.8|3703.8|3763.1|3693.1|0
1585054500000|2020-03-24 12:55:00|3773.4|3703.4|3764.6|3694.6|3774.2|3704.2|3763.5|3693.5|0
1585054800000|2020-03-24 13:00:00|3765.2|3695.2|3758.4|3688.4|3765.8|3695.8|3758|3688|0
1585055100000|2020-03-24 13:05:00|3758.5|3688.5|3758.9|3688.9|3762.8|3692.8|3758.4|3688.4|0
1585055400000|2020-03-24 13:10:00|3759.6|3689.6|3772|3702|3775.4|3705.4|3759.6|3689.6|0
1585055700000|2020-03-24 13:15:00|3771.9|3701.9|3767.1|3697.1|3771.9|3701.9|3765.2|3695.2|0
1585056000000|2020-03-24 13:20:00|3767|3697|3776|3706|3776.4|3706.4|3766.7|3696.7|0
1585056300000|2020-03-24 13:25:00|3775.9|3705.9|3791.8|3721.8|3792.8|3722.8|3775.6|3705.6|0
1585056600000|2020-03-24 13:30:00|3791.7|3721.7|3793.4|3723.4|3793.4|3723.4|3780.1|3710.1|0
1585056900000|2020-03-24 13:35:00|3793.8|3723.8|3774.7|3704.7|3794.1|3724.1|3770.8|3700.8|0
1585057200000|2020-03-24 13:40:00|3775.1|3705.1|3780.6|3710.6|3786.5|3716.5|3774.8|3704.8|0
1585057500000|2020-03-24 13:45:00|3781|3711|3773.4|3703.4|3781.8|3711.8|3772.5|3702.5|0
1585057800000|2020-03-24 13:50:00|3773.6|3703.6|3776.3|3706.3|3778.5|3708.5|3771.4|3701.4|0
1585058100000|2020-03-24 13:55:00|3776.5|3706.5|3782.2|3712.2|3782.4|3712.4|3773.3|3703.3|0
1585058400000|2020-03-24 14:00:00|3784.6|3714.6|3783.3|3713.3|3788.3|3718.3|3777.2|3707.2|0
1585058700000|2020-03-24 14:05:00|3783.5|3713.5|3797.5|3727.5|3797.5|3727.5|3783.5|3713.5|0
1585059000000|2020-03-24 14:10:00|3796.7|3726.7|3798.3|3728.3|3798.4|3728.4|3792.3|3722.3|0
1585059300000|2020-03-24 14:15:00|3799.2|3729.2|3797.6|3727.6|3799.2|3729.2|3792.7|3722.7|0
1585059600000|2020-03-24 14:20:00|3797.5|3727.5|3797.8|3727.8|3798.7|3728.7|3794.6|3724.6|0
1585059900000|2020-03-24 14:25:00|3798.2|3728.2|3808.4|3738.4|3812.3|3742.3|3798.2|3728.2|0
1585060200000|2020-03-24 14:30:00|3808.3|3738.3|3802.5|3732.5|3810.3|3740.3|3802.5|3732.5|0
1585060500000|2020-03-24 14:35:00|3802.8|3732.8|3808.9|3738.9|3811.3|3741.3|3796.2|3726.2|0
1585060800000|2020-03-24 14:40:00|3808.5|3738.5|3808.4|3738.4|3811.2|3741.2|3806.9|3736.9|0
1585061100000|2020-03-24 14:45:00|3808.3|3738.3|3800.6|3730.6|3808.5|3738.5|3800.3|3730.3|0
1585061400000|2020-03-24 14:50:00|3800.7|3730.7|3805.6|3735.6|3806.4|3736.4|3797.3|3727.3|0
1585061700000|2020-03-24 14:55:00|3805.7|3735.7|3798.8|3728.8|3809.7|3739.7|3798.6|3728.6|0
1585062000000|2020-03-24 15:00:00|3799.4|3729.4|3802.7|3732.7|3807.4|3737.4|3799.4|3729.4|0
1585062300000|2020-03-24 15:05:00|3804.5|3734.5|3809.9|3739.9|3810.2|3740.2|3802.9|3732.9|0
1585062600000|2020-03-24 15:10:00|3809.3|3739.3|3815.3|3745.3|3815.3|3745.3|3808.6|3738.6|0
1585062900000|2020-03-24 15:15:00|3815.2|3745.2|3831.3|3761.3|3831.3|3761.3|3814.4|3744.4|0
1585063200000|2020-03-24 15:20:00|3831|3761|3832.3|3762.3|3833.7|3763.7|3826.9|3756.9|0
1585063500000|2020-03-24 15:25:00|3833.1|3763.1|3847.6|3777.6|3849.3|3779.3|3831.3|3761.3|0
1585063800000|2020-03-24 15:30:00|3847.5|3777.5|3846.2|3776.2|3850.7|3780.7|3842|3772|0
1585064100000|2020-03-24 15:35:00|3846.6|3776.6|3850.4|3780.4|3850.6|3780.6|3844.1|3774.1|0
1585064400000|2020-03-24 15:40:00|3850.3|3780.3|3847.9|3777.9|3851.4|3781.4|3845.9|3775.9|0
1585064700000|2020-03-24 15:45:00|3847.8|3777.8|3859.6|3789.6|3859.7|3789.7|3847.3|3777.3|0
1585065000000|2020-03-24 15:50:00|3859.8|3789.8|3864.8|3794.8|3866.6|3796.6|3854.8|3784.8|0
1585065300000|2020-03-24 15:55:00|3865.1|3795.1|3875.2|3805.2|3876|3806|3865.1|3795.1|0
1585065600000|2020-03-24 16:00:00|3875.1|3805.1|3888.2|3818.2|3889.3|3819.3|3874.5|3804.5|0
1585065900000|2020-03-24 16:05:00|3888.6|3818.6|3887|3817|3888.9|3818.9|3879.4|3809.4|0
1585066200000|2020-03-24 16:10:00|3887.1|3817.1|3892.8|3822.8|3893.4|3823.4|3887.1|3817.1|0
1585066500000|2020-03-24 16:15:00|3892.5|3822.5|3901.4|3831.4|3901.4|3831.4|3891.7|3821.7|0
1585066800000|2020-03-24 16:20:00|3901.5|3831.5|3896.7|3826.7|3903.8|3833.8|3896.2|3826.2|0
1585067100000|2020-03-24 16:25:00|3896.8|3826.8|3892.9|3822.9|3897|3827|3891.5|3821.5|0
1585067400000|2020-03-24 16:30:00|3921|3821|3953.7|3853.7|3953.7|3853.7|3907.6|3807.6|0
1585067700000|2020-03-24 16:35:00|3954.5|3854.5|3945.5|3845.5|3955.9|3855.9|3927.4|3827.4|0
1585068000000|2020-03-24 16:40:00|3945|3845|3933.5|3833.5|3949.5|3849.5|3927.5|3827.5|0
1585068300000|2020-03-24 16:45:00|3933|3833|3919.4|3819.4|3933|3833|3918.7|3818.7|0
1585068600000|2020-03-24 16:50:00|3919.9|3819.9|3922.3|3822.3|3928.8|3828.8|3915.8|3815.8|0
1585068900000|2020-03-24 16:55:00|3921.5|3821.5|3905.4|3805.4|3927|3827|3904.1|3804.1|0
1585069200000|2020-03-24 17:00:00|3905.8|3805.8|3906.5|3806.5|3918.3|3818.3|3904|3804|0
1585069500000|2020-03-24 17:05:00|3906.1|3806.1|3884.4|3784.4|3906.1|3806.1|3880.3|3780.3|0
1585069800000|2020-03-24 17:10:00|3884.3|3784.3|3895.9|3795.9|3898.6|3798.6|3881.4|3781.4|0
1585070100000|2020-03-24 17:15:00|3895.4|3795.4|3897.9|3797.9|3899.8|3799.8|3890.8|3790.8|0
1585070400000|2020-03-24 17:20:00|3898|3798|3886|3786|3898|3798|3879.9|3779.9|0
1585070700000|2020-03-24 17:25:00|3886.1|3786.1|3890.2|3790.2|3895.2|3795.2|3880.2|3780.2|0
1585071000000|2020-03-24 17:30:00|3889.3|3789.3|3898.7|3798.7|3903.8|3803.8|3889.3|3789.3|0
1585071300000|2020-03-24 17:35:00|3898.8|3798.8|3910.8|3810.8|3913.8|3813.8|3897.2|3797.2|0
1585071600000|2020-03-24 17:40:00|3911.3|3811.3|3907.1|3807.1|3913.6|3813.6|3898.9|3798.9|0
1585071900000|2020-03-24 17:45:00|3907|3807|3897.4|3797.4|3911.8|3811.8|3895.8|3795.8|0
1585072200000|2020-03-24 17:50:00|3897.3|3797.3|3887.4|3787.4|3898.7|3798.7|3882.4|3782.4|0
1585072500000|2020-03-24 17:55:00|3887.8|3787.8|3883.4|3783.4|3889.1|3789.1|3879.9|3779.9|0
1585072800000|2020-03-24 18:00:00|3884.3|3784.3|3876.6|3776.6|3892.8|3792.8|3875.2|3775.2|0
1585073100000|2020-03-24 18:05:00|3876.5|3776.5|3868.1|3768.1|3879.4|3779.4|3868|3768|0
1585073400000|2020-03-24 18:10:00|3868|3768|3873.2|3773.2|3877.8|3777.8|3863|3763|0
1585073700000|2020-03-24 18:15:00|3872.7|3772.7|3879.3|3779.3|3888.1|3788.1|3869|3769|0
1585074000000|2020-03-24 18:20:00|3879.4|3779.4|3888.3|3788.3|3888.3|3788.3|3873.8|3773.8|0
1585074300000|2020-03-24 18:25:00|3888.4|3788.4|3884.3|3784.3|3891.5|3791.5|3880.9|3780.9|0
1585074600000|2020-03-24 18:30:00|3884.2|3784.2|3880.4|3780.4|3884.4|3784.4|3874.4|3774.4|0
1585074900000|2020-03-24 18:35:00|3880.5|3780.5|3893.7|3793.7|3896.2|3796.2|3880.5|3780.5|0
1585075200000|2020-03-24 18:40:00|3893.6|3793.6|3885.5|3785.5|3895.2|3795.2|3883.9|3783.9|0
1585075500000|2020-03-24 18:45:00|3885.6|3785.6|3875.5|3775.5|3889.4|3789.4|3873.6|3773.6|0
1585075800000|2020-03-24 18:50:00|3875.4|3775.4|3884.6|3784.6|3889|3789|3874|3774|0
1585076100000|2020-03-24 18:55:00|3884.1|3784.1|3897.2|3797.2|3897.3|3797.3|3881.7|3781.7|0
1585076400000|2020-03-24 19:00:00|3897.3|3797.3|3899.9|3799.9|3901.4|3801.4|3894.2|3794.2|0
1585076700000|2020-03-24 19:05:00|3899.4|3799.4|3915.6|3815.6|3915.7|3815.7|3899.2|3799.2|0
1585077000000|2020-03-24 19:10:00|3915.2|3815.2|3921.6|3821.6|3922|3822|3908.4|3808.4|0
1585077300000|2020-03-24 19:15:00|3922|3822|3911|3811|3923.5|3823.5|3905|3805|0
1585077600000|2020-03-24 19:20:00|3910.9|3810.9|3908.2|3808.2|3912.4|3812.4|3903.9|3803.9|0
1585077900000|2020-03-24 19:25:00|3908.3|3808.3|3912.7|3812.7|3915.4|3815.4|3905.2|3805.2|0
1585078200000|2020-03-24 19:30:00|3912.6|3812.6|3915.4|3815.4|3924|3824|3908.6|3808.6|0
1585078500000|2020-03-24 19:35:00|3914.5|3814.5|3922.5|3822.5|3924.1|3824.1|3908.4|3808.4|0
1585078800000|2020-03-24 19:40:00|3922.4|3822.4|3923|3823|3928.6|3828.6|3921.1|3821.1|0
1585079100000|2020-03-24 19:45:00|3922.9|3822.9|3905.2|3805.2|3925.9|3825.9|3901.1|3801.1|0
1585079400000|2020-03-24 19:50:00|3904.8|3804.8|3923.4|3823.4|3924.7|3824.7|3904.8|3804.8|0
1585079700000|2020-03-24 19:55:00|3923.5|3823.5|3933.6|3833.6|3933.8|3833.8|3915.8|3815.8|0
1585080000000|2020-03-24 20:00:00|3934|3834|3918.2|3818.2|3934|3834|3912.6|3812.6|0
1585080300000|2020-03-24 20:05:00|3918.6|3818.6|3931.3|3831.3|3932.8|3832.8|3915.5|3815.5|0
1585080600000|2020-03-24 20:10:00|3931.2|3831.2|3926.9|3826.9|3931.6|3831.6|3923.9|3823.9|0
1585080900000|2020-03-24 20:15:00|3926.5|3826.5|3932.4|3832.4|3932.4|3832.4|3925.8|3825.8|0
1585081200000|2020-03-24 20:20:00|3932.9|3832.9|3914|3814|3933.7|3833.7|3914|3814|0
1585081500000|2020-03-24 20:25:00|3914.5|3814.5|3928.5|3828.5|3929.8|3829.8|3914|3814|0
1585081800000|2020-03-24 20:30:00|3928.3|3828.3|3925.4|3825.4|3928.4|3828.4|3916.1|3816.1|0
1585082100000|2020-03-24 20:35:00|3925.6|3825.6|3930.3|3830.3|3930.3|3830.3|3923.6|3823.6|0
1585082400000|2020-03-24 20:40:00|3929.8|3829.8|3937|3837|3937|3837|3927.6|3827.6|0
1585082700000|2020-03-24 20:45:00|3936.9|3836.9|3932.9|3832.9|3936.9|3836.9|3930.4|3830.4|0
1585083000000|2020-03-24 20:50:00|3933.4|3833.4|3934.6|3834.6|3934.6|3834.6|3933.4|3833.4|0
1585083300000|2020-03-24 20:55:00|3934.7|3834.7|3933.4|3833.4|3934.7|3834.7|3931.7|3831.7|0
1585083600000|2020-03-24 21:00:00|3932.3|3832.3|3927.4|3827.4|3934.7|3834.7|3924.7|3824.7|0
1585083900000|2020-03-24 21:05:00|3927|3827|3916.5|3816.5|3927|3827|3915|3815|0
1585084200000|2020-03-24 21:10:00|3916.9|3816.9|3918.6|3818.6|3921.7|3821.7|3916|3816|0
1585084500000|2020-03-24 21:15:00|3920.6|3820.6|3917.4|3817.4|3921|3821|3916.2|3816.2|0
1585084800000|2020-03-24 21:20:00|3917.1|3817.1|3916.1|3816.1|3917.6|3817.6|3915.3|3815.3|0
1585085100000|2020-03-24 21:25:00|3916.3|3816.3|3916|3816|3917.1|3817.1|3914.9|3814.9|0
1585085400000|2020-03-24 21:30:00|3915.4|3815.4|3912.7|3812.7|3915.6|3815.6|3912.7|3812.7|0
1585085700000|2020-03-24 21:35:00|3912.8|3812.8|3912.7|3812.7|3914.5|3814.5|3912.4|3812.4|0
1585086000000|2020-03-24 21:40:00|3912.8|3812.8|3916.5|3816.5|3916.5|3816.5|3911.8|3811.8|0
1585086300000|2020-03-24 21:45:00|3918.6|3818.6|3918.6|3818.6|3922.5|3822.5|3918.4|3818.4|0
1585086600000|2020-03-24 21:50:00|3920.1|3820.1|3921.4|3821.4|3921.7|3821.7|3918.6|3818.6|0
1585086900000|2020-03-24 21:55:00|3920.3|3820.3|3927.4|3827.4|3927.4|3827.4|3920|3820|0
1585087200000|2020-03-24 22:00:00|3927.5|3827.5|3923.1|3823.1|3933.1|3833.1|3905.1|3805.1|0
1585087500000|2020-03-24 22:05:00|3924.5|3824.5|3943.2|3843.2|3946.5|3846.5|3923|3823|0
1585087800000|2020-03-24 22:10:00|3943.3|3843.3|3948.6|3848.6|3955|3855|3936.9|3836.9|0
1585088100000|2020-03-24 22:15:00|3948.8|3848.8|3948.8|3848.8|3950.6|3850.6|3942.1|3842.1|0
1585088400000|2020-03-24 22:20:00|3948.9|3848.9|3954.9|3854.9|3954.9|3854.9|3943.2|3843.2|0
1585088700000|2020-03-24 22:25:00|3955.2|3855.2|3964.9|3864.9|3973.4|3873.4|3955.2|3855.2|0
1585089000000|2020-03-24 22:30:00|3966.4|3866.4|3977.5|3877.5|3985.7|3885.7|3966.4|3866.4|0
1585089300000|2020-03-24 22:35:00|3978.1|3878.1|3964.9|3864.9|3981.9|3881.9|3959.9|3859.9|0
1585089600000|2020-03-24 22:40:00|3964.8|3864.8|3958|3858|3964.9|3864.9|3952.3|3852.3|0
1585089900000|2020-03-24 22:45:00|3957.6|3857.6|3967.9|3867.9|3972.2|3872.2|3957.6|3857.6|0
1585090200000|2020-03-24 22:50:00|3967.7|3867.7|3975.9|3875.9|3978.3|3878.3|3959.5|3859.5|0
1585090500000|2020-03-24 22:55:00|3976.2|3876.2|3961.6|3861.6|3978.5|3878.5|3959.3|3859.3|0
1585090800000|2020-03-24 23:00:00|3961.2|3861.2|3953.6|3853.6|3961.4|3861.4|3951.3|3851.3|0
1585091100000|2020-03-24 23:05:00|3953.7|3853.7|3942.4|3842.4|3956.2|3856.2|3937.5|3837.5|0
1585091400000|2020-03-24 23:10:00|3942.2|3842.2|3947.6|3847.6|3949|3849|3936.2|3836.2|0
1585091700000|2020-03-24 23:15:00|3947.8|3847.8|3921.7|3821.7|3952|3852|3919.2|3819.2|0
1585092000000|2020-03-24 23:20:00|3921.8|3821.8|3924|3824|3934.9|3834.9|3921.1|3821.1|0
1585092300000|2020-03-24 23:25:00|3923.7|3823.7|3929.8|3829.8|3930.1|3830.1|3915.3|3815.3|0
1585092600000|2020-03-24 23:30:00|3929.9|3829.9|3918.1|3818.1|3932.2|3832.2|3916.7|3816.7|0
1585092900000|2020-03-24 23:35:00|3918.4|3818.4|3915.3|3815.3|3925.5|3825.5|3912.3|3812.3|0
1585093200000|2020-03-24 23:40:00|3915.4|3815.4|3901.7|3801.7|3918.3|3818.3|3899.2|3799.2|0
1585093500000|2020-03-24 23:45:00|3902.3|3802.3|3895.2|3795.2|3905.5|3805.5|3879.3|3779.3|0
1585093800000|2020-03-24 23:50:00|3895.3|3795.3|3882.8|3782.8|3903.8|3803.8|3882.3|3782.3|0
1585094100000|2020-03-24 23:55:00|3882.9|3782.9|3896.4|3796.4|3898.9|3798.9|3879.3|3779.3|0
1585094400000|2020-03-25 00:00:00|3896.3|3796.3|3894.2|3794.2|3899.2|3799.2|3884.4|3784.4|0
1585094700000|2020-03-25 00:05:00|3894.3|3794.3|3884.4|3784.4|3896.5|3796.5|3874|3774|0
1585095000000|2020-03-25 00:10:00|3884.1|3784.1|3896|3796|3897.9|3797.9|3879.2|3779.2|0
1585095300000|2020-03-25 00:15:00|3896.8|3796.8|3919.7|3819.7|3923|3823|3892|3792|0
1585095600000|2020-03-25 00:20:00|3919|3819|3924|3824|3931.6|3831.6|3919|3819|0
1585095900000|2020-03-25 00:25:00|3924.2|3824.2|3912.3|3812.3|3929.9|3829.9|3911.6|3811.6|0
1585096200000|2020-03-25 00:30:00|3912.4|3812.4|3904.6|3804.6|3913|3813|3900.5|3800.5|0
1585096500000|2020-03-25 00:35:00|3903.9|3803.9|3892.1|3792.1|3905.9|3805.9|3892.1|3792.1|0
1585096800000|2020-03-25 00:40:00|3890.9|3790.9|3879.3|3779.3|3897.8|3797.8|3876.5|3776.5|0
1585097100000|2020-03-25 00:45:00|3879.2|3779.2|3882.6|3782.6|3889.6|3789.6|3876.6|3776.6|0
1585097400000|2020-03-25 00:50:00|3882.5|3782.5|3887.1|3787.1|3895.5|3795.5|3881.2|3781.2|0
1585097700000|2020-03-25 00:55:00|3887|3787|3879.2|3779.2|3891.8|3791.8|3877.8|3777.8|0
1585098000000|2020-03-25 01:00:00|3879.1|3779.1|3890|3790|3890.7|3790.7|3879.1|3779.1|0
1585098300000|2020-03-25 01:05:00|3890.1|3790.1|3899.2|3799.2|3900.6|3800.6|3890|3790|0
1585098600000|2020-03-25 01:10:00|3899.1|3799.1|3891.2|3791.2|3899.1|3799.1|3883|3783|0
1585098900000|2020-03-25 01:15:00|3891|3791|3892.6|3792.6|3892.6|3792.6|3877.4|3777.4|0
1585099200000|2020-03-25 01:20:00|3892.8|3792.8|3901.8|3801.8|3902.5|3802.5|3886.8|3786.8|0
1585099500000|2020-03-25 01:25:00|3902|3802|3908.2|3808.2|3908.8|3808.8|3900.2|3800.2|0
1585099800000|2020-03-25 01:30:00|3908.5|3808.5|3911|3811|3921.3|3821.3|3906.7|3806.7|0
1585100100000|2020-03-25 01:35:00|3910.4|3810.4|3909.7|3809.7|3913.2|3813.2|3904.1|3804.1|0
1585100400000|2020-03-25 01:40:00|3909.5|3809.5|3912.3|3812.3|3917.7|3817.7|3907.3|3807.3|0
1585100700000|2020-03-25 01:45:00|3912.7|3812.7|3915|3815|3915|3815|3901.2|3801.2|0
1585101000000|2020-03-25 01:50:00|3914.9|3814.9|3916.4|3816.4|3923.9|3823.9|3914.9|3814.9|0
1585101300000|2020-03-25 01:55:00|3916.5|3816.5|3905.3|3805.3|3917.7|3817.7|3901.6|3801.6|0
1585101600000|2020-03-25 02:00:00|3905.5|3805.5|3914.4|3814.4|3914.4|3814.4|3901.8|3801.8|0
1585101900000|2020-03-25 02:05:00|3914.9|3814.9|3904.5|3804.5|3916.4|3816.4|3904.5|3804.5|0
1585102200000|2020-03-25 02:10:00|3904.2|3804.2|3898.7|3798.7|3905.8|3805.8|3896.7|3796.7|0
1585102500000|2020-03-25 02:15:00|3899|3799|3906.5|3806.5|3911.2|3811.2|3899|3799|0
1585102800000|2020-03-25 02:20:00|3907.2|3807.2|3893.4|3793.4|3907.2|3807.2|3892|3792|0
1585103100000|2020-03-25 02:25:00|3893.9|3793.9|3891.2|3791.2|3897.5|3797.5|3889.9|3789.9|0
1585103400000|2020-03-25 02:30:00|3891.9|3791.9|3884.7|3784.7|3891.9|3791.9|3883.4|3783.4|0
1585103700000|2020-03-25 02:35:00|3884.6|3784.6|3890.1|3790.1|3894.3|3794.3|3883.2|3783.2|0
1585104000000|2020-03-25 02:40:00|3890.3|3790.3|3895.2|3795.2|3898.6|3798.6|3890.3|3790.3|0
1585104300000|2020-03-25 02:45:00|3895.4|3795.4|3900.1|3800.1|3900.2|3800.2|3894.4|3794.4|0
1585104600000|2020-03-25 02:50:00|3898.8|3798.8|3901.6|3801.6|3902.3|3802.3|3893|3793|0
1585104900000|2020-03-25 02:55:00|3902.1|3802.1|3911.2|3811.2|3915.3|3815.3|3900.2|3800.2|0
1585105200000|2020-03-25 03:00:00|3911.1|3811.1|3914.9|3814.9|3918.5|3818.5|3909.1|3809.1|0
1585105500000|2020-03-25 03:05:00|3914.6|3814.6|3925.9|3825.9|3927.6|3827.6|3914.2|3814.2|0
1585105800000|2020-03-25 03:10:00|3925.5|3825.5|3914.8|3814.8|3926.2|3826.2|3914.8|3814.8|0
1585106100000|2020-03-25 03:15:00|3914.6|3814.6|3910|3810|3915.1|3815.1|3909.2|3809.2|0
1585106400000|2020-03-25 03:20:00|3910.2|3810.2|3896.1|3796.1|3911.4|3811.4|3894|3794|0
1585106700000|2020-03-25 03:25:00|3896.2|3796.2|3892.1|3792.1|3897.1|3797.1|3891.4|3791.4|0
1585107000000|2020-03-25 03:30:00|3892.4|3792.4|3894.1|3794.1|3900.4|3800.4|3892.4|3792.4|0
1585107300000|2020-03-25 03:35:00|3894.8|3794.8|3898.2|3798.2|3898.3|3798.3|3892.6|3792.6|0
1585107600000|2020-03-25 03:40:00|3898.3|3798.3|3896.8|3796.8|3898.3|3798.3|3891.4|3791.4|0
1585107900000|2020-03-25 03:45:00|3896.7|3796.7|3905.2|3805.2|3909.3|3809.3|3896.1|3796.1|0
1585108200000|2020-03-25 03:50:00|3905.3|3805.3|3905|3805|3911.9|3811.9|3902.2|3802.2|0
1585108500000|2020-03-25 03:55:00|3905.1|3805.1|3907.1|3807.1|3912.4|3812.4|3903.6|3803.6|0
1585108800000|2020-03-25 04:00:00|3906.9|3806.9|3903.7|3803.7|3910.6|3810.6|3903.6|3803.6|0
1585109100000|2020-03-25 04:05:00|3904.2|3804.2|3911.4|3811.4|3912.7|3812.7|3903.7|3803.7|0
1585109400000|2020-03-25 04:10:00|3910.7|3810.7|3907.2|3807.2|3912.8|3812.8|3905|3805|0
1585109700000|2020-03-25 04:15:00|3907.4|3807.4|3903.1|3803.1|3907.9|3807.9|3902.4|3802.4|0
1585110000000|2020-03-25 04:20:00|3903.7|3803.7|3897.3|3797.3|3904.5|3804.5|3895.2|3795.2|0
1585110300000|2020-03-25 04:25:00|3897.5|3797.5|3885.2|3785.2|3898|3798|3883.7|3783.7|0
1585110600000|2020-03-25 04:30:00|3885.1|3785.1|3882.3|3782.3|3890.7|3790.7|3879.5|3779.5|0
1585110900000|2020-03-25 04:35:00|3881.7|3781.7|3884.2|3784.2|3889.5|3789.5|3880.7|3780.7|0
1585111200000|2020-03-25 04:40:00|3884.4|3784.4|3873|3773|3888.4|3788.4|3871.7|3771.7|0
1585111500000|2020-03-25 04:45:00|3873.1|3773.1|3880.6|3780.6|3880.6|3780.6|3867.7|3767.7|0
1585111800000|2020-03-25 04:50:00|3881.2|3781.2|3889.3|3789.3|3892.2|3792.2|3873|3773|0
1585112100000|2020-03-25 04:55:00|3889.4|3789.4|3934.9|3834.9|3949.2|3849.2|3887.1|3787.1|0
1585112400000|2020-03-25 05:00:00|3935.8|3835.8|3916.5|3816.5|3950.5|3850.5|3901.8|3801.8|0
1585112700000|2020-03-25 05:05:00|3916.6|3816.6|3936.9|3836.9|3949.8|3849.8|3914.7|3814.7|0
1585113000000|2020-03-25 05:10:00|3936.8|3836.8|3930.7|3830.7|3951.2|3851.2|3923|3823|0
1585113300000|2020-03-25 05:15:00|3930.8|3830.8|3882.5|3782.5|3930.8|3830.8|3882.5|3782.5|0
1585113600000|2020-03-25 05:20:00|3882.3|3782.3|3901.6|3801.6|3914.3|3814.3|3881.8|3781.8|0
1585113900000|2020-03-25 05:25:00|3901.7|3801.7|3927.1|3827.1|3929.2|3829.2|3892.4|3792.4|0
1585114200000|2020-03-25 05:30:00|3926.9|3826.9|3911.6|3811.6|3927.2|3827.2|3909.2|3809.2|0
1585114500000|2020-03-25 05:35:00|3911.5|3811.5|3932.3|3832.3|3940.7|3840.7|3909.3|3809.3|0
1585114800000|2020-03-25 05:40:00|3932.2|3832.2|3940.6|3840.6|3952.5|3852.5|3929.4|3829.4|0
1585115100000|2020-03-25 05:45:00|3940.7|3840.7|3938.3|3838.3|3947.1|3847.1|3932.5|3832.5|0
1585115400000|2020-03-25 05:50:00|3938.1|3838.1|3950.7|3850.7|3955.8|3855.8|3937.6|3837.6|0
1585115700000|2020-03-25 05:55:00|3950.8|3850.8|3970.5|3870.5|3970.9|3870.9|3950.5|3850.5|0
1585116000000|2020-03-25 06:00:00|3970.1|3870.1|3967.6|3867.6|3992.4|3892.4|3955.8|3855.8|0
1585116300000|2020-03-25 06:05:00|3968.1|3868.1|3957|3857|3971.7|3871.7|3950.7|3850.7|0
1585116600000|2020-03-25 06:10:00|3957.7|3857.7|3955.3|3855.3|3966.6|3866.6|3947.3|3847.3|0
1585116900000|2020-03-25 06:15:00|3955.2|3855.2|3937|3837|3959.7|3859.7|3928.6|3828.6|0
1585117200000|2020-03-25 06:20:00|3937.1|3837.1|3944.1|3844.1|3944.1|3844.1|3934.3|3834.3|0
1585117500000|2020-03-25 06:25:00|3944.4|3844.4|3966|3866|3967.2|3867.2|3941.2|3841.2|0
1585117800000|2020-03-25 06:30:00|3966.2|3866.2|3963.4|3863.4|3971.6|3871.6|3961|3861|0
1585118100000|2020-03-25 06:35:00|3963.3|3863.3|3962.1|3862.1|3963.4|3863.4|3954|3854|0
1585118400000|2020-03-25 06:40:00|3962.2|3862.2|3973.9|3873.9|3980.8|3880.8|3960.8|3860.8|0
1585118700000|2020-03-25 06:45:00|3973.7|3873.7|3970.5|3870.5|3977.2|3877.2|3967.3|3867.3|0
1585119000000|2020-03-25 06:50:00|3970.6|3870.6|3969.3|3869.3|3976.2|3876.2|3960.8|3860.8|0
1585119300000|2020-03-25 06:55:00|3969.4|3869.4|3967.9|3867.9|3970.1|3870.1|3956.9|3856.9|0
1585119600000|2020-03-25 07:00:00|3968|3868|3969|3869|3970.2|3870.2|3956.9|3856.9|0
1585119900000|2020-03-25 07:05:00|3969.1|3869.1|3981.3|3881.3|3985.8|3885.8|3969|3869|0
1585120200000|2020-03-25 07:10:00|3981.2|3881.2|3996.4|3896.4|3996.4|3896.4|3971.2|3871.2|0
1585120500000|2020-03-25 07:15:00|3995.9|3895.9|3993.2|3893.2|3996.4|3896.4|3985|3885|0
1585120800000|2020-03-25 07:20:00|3993.8|3893.8|4004.4|3904.4|4004.4|3904.4|3987.4|3887.4|0
1585121100000|2020-03-25 07:25:00|4003.9|3903.9|4018.2|3918.2|4029.2|3929.2|4003|3903|0
1585121400000|2020-03-25 07:30:00|4018.3|3918.3|4014|3914|4025.2|3925.2|4008.4|3908.4|0
1585121700000|2020-03-25 07:35:00|4013.9|3913.9|4029.5|3929.5|4033.7|3933.7|4009.8|3909.8|0
1585122000000|2020-03-25 07:40:00|4030|3930|4045.1|3945.1|4046|3946|4028.1|3928.1|0
1585122300000|2020-03-25 07:45:00|4044.6|3944.6|4045|3945|4047.9|3947.9|4040.3|3940.3|0
1585122600000|2020-03-25 07:50:00|4045.5|3945.5|4049.3|3949.3|4053.5|3953.5|4038.2|3938.2|0
1585122900000|2020-03-25 07:55:00|4049.4|3949.4|4064.7|3964.7|4064.7|3964.7|4042.3|3942.3|0
1585123200000|2020-03-25 08:00:00|4064.2|3964.2|4010.6|3910.6|4064.2|3964.2|4007.5|3907.5|0
1585123500000|2020-03-25 08:05:00|4011.5|3911.5|4051|3981|4056.9|3986.9|4007.1|3907.1|0
1585123800000|2020-03-25 08:10:00|4050.4|3980.4|4046.2|3976.2|4050.4|3980.4|4033.6|3963.6|0
1585124100000|2020-03-25 08:15:00|4045.9|3975.9|4049.7|3979.7|4053.7|3983.7|4043.9|3973.9|0
1585124400000|2020-03-25 08:20:00|4049.6|3979.6|4062.9|3992.9|4064.8|3994.8|4047.3|3977.3|0
1585124700000|2020-03-25 08:25:00|4063.1|3993.1|4092.9|4022.9|4092.9|4022.9|4063.1|3993.1|0
1585125000000|2020-03-25 08:30:00|4092.5|4022.5|4084.3|4014.3|4093.9|4023.9|4082.1|4012.1|0
1585125300000|2020-03-25 08:35:00|4084.2|4014.2|4078.9|4008.9|4087.3|4017.3|4078|4008|0
1585125600000|2020-03-25 08:40:00|4079.3|4009.3|4088.9|4018.9|4089.2|4019.2|4079.3|4009.3|0
1585125900000|2020-03-25 08:45:00|4088.8|4018.8|4102.7|4032.7|4102.7|4032.7|4088.6|4018.6|0
1585126200000|2020-03-25 08:50:00|4102.8|4032.8|4128.5|4058.5|4128.5|4058.5|4102.8|4032.8|0
1585126500000|2020-03-25 08:55:00|4128.1|4058.1|4154.1|4084.1|4155.3|4085.3|4127.9|4057.9|0
1585126800000|2020-03-25 09:00:00|4154.5|4084.5|4147.6|4077.6|4154.5|4084.5|4145.7|4075.7|0
1585127100000|2020-03-25 09:05:00|4147.7|4077.7|4162.4|4092.4|4162.5|4092.5|4147.4|4077.4|0
1585127400000|2020-03-25 09:10:00|4163.2|4093.2|4175|4105|4175|4105|4162.5|4092.5|0
1585127700000|2020-03-25 09:15:00|4175.3|4105.3|4148.6|4078.6|4175.3|4105.3|4148.4|4078.4|0
1585128000000|2020-03-25 09:20:00|4148.2|4078.2|4151.4|4081.4|4154.1|4084.1|4144.4|4074.4|0
1585128300000|2020-03-25 09:25:00|4151.7|4081.7|4137.4|4067.4|4153.1|4083.1|4136.7|4066.7|0
1585128600000|2020-03-25 09:30:00|4137.5|4067.5|4108.7|4038.7|4143.2|4073.2|4105.2|4035.2|0
1585128900000|2020-03-25 09:35:00|4109.2|4039.2|4087.9|4017.9|4109.2|4039.2|4087.5|4017.5|0
1585129200000|2020-03-25 09:40:00|4087.7|4017.7|4071|4001|4087.7|4017.7|4069|3999|0
1585129500000|2020-03-25 09:45:00|4070.9|4000.9|4063.7|3993.7|4074.7|4004.7|4062.1|3992.1|0
1585129800000|2020-03-25 09:50:00|4063.8|3993.8|4051.3|3981.3|4063.8|3993.8|4046.7|3976.7|0
1585130100000|2020-03-25 09:55:00|4051.6|3981.6|4058.2|3988.2|4058.2|3988.2|4042.1|3972.1|0
1585130400000|2020-03-25 10:00:00|4058.4|3988.4|4066.4|3996.4|4068.3|3998.3|4058.2|3988.2|0
1585130700000|2020-03-25 10:05:00|4067.1|3997.1|4048.9|3978.9|4067.6|3997.6|4046.5|3976.5|0
1585131000000|2020-03-25 10:10:00|4048.4|3978.4|4040|3970|4049.9|3979.9|4039.8|3969.8|0
1585131300000|2020-03-25 10:15:00|4040.2|3970.2|4020|3950|4043.2|3973.2|4020|3950|0
1585131600000|2020-03-25 10:20:00|4019.9|3949.9|4014.1|3944.1|4021.3|3951.3|4012.5|3942.5|0
1585131900000|2020-03-25 10:25:00|4014|3944|4009|3939|4014|3944|4005.9|3935.9|0
1585132200000|2020-03-25 10:30:00|4008.9|3938.9|3981.3|3911.3|4008.9|3938.9|3980.8|3910.8|0
1585132500000|2020-03-25 10:35:00|3980.9|3910.9|3961.5|3891.5|3980.9|3910.9|3956.8|3886.8|0
1585132800000|2020-03-25 10:40:00|3961.4|3891.4|3944.7|3874.7|3966.4|3896.4|3943|3873|0
1585133100000|2020-03-25 10:45:00|3945.1|3875.1|3912.7|3842.7|3945.5|3875.5|3912|3842|0
1585133400000|2020-03-25 10:50:00|3912.3|3842.3|3888.4|3818.4|3914|3844|3881.9|3811.9|0
1585133700000|2020-03-25 10:55:00|3890.1|3820.1|3898.7|3828.7|3901|3831|3886.5|3816.5|0
1585134000000|2020-03-25 11:00:00|3898.6|3828.6|3929.3|3859.3|3929.8|3859.8|3896.7|3826.7|0
1585134300000|2020-03-25 11:05:00|3929.2|3859.2|3979.3|3909.3|3988.6|3918.6|3929.2|3859.2|0
1585134600000|2020-03-25 11:10:00|3977.3|3907.3|3976.9|3906.9|3977.3|3907.3|3956.6|3886.6|0
1585134900000|2020-03-25 11:15:00|3976.8|3906.8|3984.1|3914.1|3991.9|3921.9|3974.8|3904.8|0
1585135200000|2020-03-25 11:20:00|3984.2|3914.2|3989.3|3919.3|3989.3|3919.3|3972|3902|0
1585135500000|2020-03-25 11:25:00|3989.4|3919.4|3980|3910|3995.5|3925.5|3979|3909|0
1585135800000|2020-03-25 11:30:00|3980.1|3910.1|3957.1|3887.1|3983.3|3913.3|3957.1|3887.1|0
1585136100000|2020-03-25 11:35:00|3956.3|3886.3|3972.1|3902.1|3972.4|3902.4|3954.1|3884.1|0
1585136400000|2020-03-25 11:40:00|3971.9|3901.9|3996.2|3926.2|3996.2|3926.2|3969.6|3899.6|0
1585136700000|2020-03-25 11:45:00|3996.3|3926.3|3994.9|3924.9|4005.1|3935.1|3992.2|3922.2|0
1585137000000|2020-03-25 11:50:00|3995.1|3925.1|3977.4|3907.4|3995.2|3925.2|3974.7|3904.7|0
1585137300000|2020-03-25 11:55:00|3977.5|3907.5|3979.5|3909.5|3979.5|3909.5|3964.7|3894.7|0
1585137600000|2020-03-25 12:00:00|3979.2|3909.2|3986|3916|3986.6|3916.6|3974.4|3904.4|0
1585137900000|2020-03-25 12:05:00|3986.1|3916.1|3974.5|3904.5|3986.2|3916.2|3973.8|3903.8|0
1585138200000|2020-03-25 12:10:00|3974.4|3904.4|3971.3|3901.3|3975.3|3905.3|3965.7|3895.7|0
1585138500000|2020-03-25 12:15:00|3971.2|3901.2|3973.7|3903.7|3982.1|3912.1|3970.6|3900.6|0
1585138800000|2020-03-25 12:20:00|3973.2|3903.2|3963|3893|3973.2|3903.2|3962.2|3892.2|0
1585139100000|2020-03-25 12:25:00|3962.8|3892.8|3960.5|3890.5|3962.8|3892.8|3954.5|3884.5|0
1585139400000|2020-03-25 12:30:00|3960.8|3890.8|3961.1|3891.1|3968.7|3898.7|3957.4|3887.4|0
1585139700000|2020-03-25 12:35:00|3961.2|3891.2|3941.7|3871.7|3962.6|3892.6|3941.7|3871.7|0
1585140000000|2020-03-25 12:40:00|3941.4|3871.4|3948.8|3878.8|3957.6|3887.6|3941.2|3871.2|0
1585140300000|2020-03-25 12:45:00|3949.4|3879.4|3922.9|3852.9|3949.4|3879.4|3922.9|3852.9|0
1585140600000|2020-03-25 12:50:00|3922.8|3852.8|3933.6|3863.6|3935.8|3865.8|3922.8|3852.8|0
1585140900000|2020-03-25 12:55:00|3933.4|3863.4|3934.8|3864.8|3937.3|3867.3|3932.8|3862.8|0
1585141200000|2020-03-25 13:00:00|3934.6|3864.6|3926.6|3856.6|3934.6|3864.6|3924.3|3854.3|0
1585141500000|2020-03-25 13:05:00|3926.9|3856.9|3926.5|3856.5|3932.7|3862.7|3921.3|3851.3|0
1585141800000|2020-03-25 13:10:00|3926.6|3856.6|3948.8|3878.8|3949.7|3879.7|3926.2|3856.2|0
1585142100000|2020-03-25 13:15:00|3948.9|3878.9|3965.4|3895.4|3965.4|3895.4|3948.9|3878.9|0
1585142400000|2020-03-25 13:20:00|3965.5|3895.5|3956.1|3886.1|3966.8|3896.8|3953.4|3883.4|0
1585142700000|2020-03-25 13:25:00|3956|3886|3958.5|3888.5|3959.7|3889.7|3951.8|3881.8|0
1585143000000|2020-03-25 13:30:00|3959|3889|3958.7|3888.7|3959|3889|3938.6|3868.6|0
1585143300000|2020-03-25 13:35:00|3959.1|3889.1|3974.5|3904.5|3974.5|3904.5|3958.1|3888.1|0
1585143600000|2020-03-25 13:40:00|3974.9|3904.9|3969.8|3899.8|3976.7|3906.7|3963.6|3893.6|0
1585143900000|2020-03-25 13:45:00|3969.9|3899.9|3952.5|3882.5|3971|3901|3950.3|3880.3|0
1585144200000|2020-03-25 13:50:00|3952.2|3882.2|3945.1|3875.1|3957.5|3887.5|3939.9|3869.9|0
1585144500000|2020-03-25 13:55:00|3945|3875|3946.3|3876.3|3955.7|3885.7|3943|3873|0
1585144800000|2020-03-25 14:00:00|3946.2|3876.2|3940.1|3870.1|3954.4|3884.4|3935.8|3865.8|0
1585145100000|2020-03-25 14:05:00|3940.2|3870.2|3933.8|3863.8|3952.1|3882.1|3927.7|3857.7|0
1585145400000|2020-03-25 14:10:00|3933.9|3863.9|3927.5|3857.5|3935.4|3865.4|3925.4|3855.4|0
1585145700000|2020-03-25 14:15:00|3927.6|3857.6|3917.4|3847.4|3936|3866|3916.8|3846.8|0
1585146000000|2020-03-25 14:20:00|3917.7|3847.7|3924|3854|3928.2|3858.2|3917.7|3847.7|0
1585146300000|2020-03-25 14:25:00|3924.3|3854.3|3923.6|3853.6|3925.2|3855.2|3919.4|3849.4|0
1585146600000|2020-03-25 14:30:00|3923.5|3853.5|3927.3|3857.3|3932.1|3862.1|3923.5|3853.5|0
1585146900000|2020-03-25 14:35:00|3927.4|3857.4|3933.4|3863.4|3933.6|3863.6|3925.5|3855.5|0
1585147200000|2020-03-25 14:40:00|3933.1|3863.1|3942|3872|3944.9|3874.9|3930.9|3860.9|0
1585147500000|2020-03-25 14:45:00|3941.7|3871.7|3937.6|3867.6|3943.4|3873.4|3929.5|3859.5|0
1585147800000|2020-03-25 14:50:00|3937.5|3867.5|3935.6|3865.6|3943.3|3873.3|3935.6|3865.6|0
1585148100000|2020-03-25 14:55:00|3935.7|3865.7|3946.6|3876.6|3950.2|3880.2|3934.2|3864.2|0
1585148400000|2020-03-25 15:00:00|3945.5|3875.5|3949.7|3879.7|3950|3880|3944.6|3874.6|0
1585148700000|2020-03-25 15:05:00|3950.4|3880.4|3969.9|3899.9|3969.9|3899.9|3950|3880|0
1585149000000|2020-03-25 15:10:00|3969|3899|3961.9|3891.9|3975.6|3905.6|3957|3887|0
1585149300000|2020-03-25 15:15:00|3961.8|3891.8|3966|3896|3967|3897|3961.5|3891.5|0
1585149600000|2020-03-25 15:20:00|3965|3895|3951.6|3881.6|3965.2|3895.2|3949.6|3879.6|0
1585149900000|2020-03-25 15:25:00|3952|3882|3961.1|3891.1|3963.6|3893.6|3951.8|3881.8|0
1585150200000|2020-03-25 15:30:00|3961.2|3891.2|3955.7|3885.7|3963.9|3893.9|3952.5|3882.5|0
1585150500000|2020-03-25 15:35:00|3955.9|3885.9|3952.9|3882.9|3955.9|3885.9|3947.3|3877.3|0
1585150800000|2020-03-25 15:40:00|3953.2|3883.2|3950.2|3880.2|3956.8|3886.8|3949.8|3879.8|0
1585151100000|2020-03-25 15:45:00|3950|3880|3953.3|3883.3|3954.3|3884.3|3944.8|3874.8|0
1585151400000|2020-03-25 15:50:00|3953.4|3883.4|3946.5|3876.5|3955.3|3885.3|3944.5|3874.5|0
1585151700000|2020-03-25 15:55:00|3947.1|3877.1|3952.5|3882.5|3956.9|3886.9|3945.3|3875.3|0
1585152000000|2020-03-25 16:00:00|3952.6|3882.6|3966.3|3896.3|3966.3|3896.3|3952.1|3882.1|0
1585152300000|2020-03-25 16:05:00|3966.2|3896.2|3963.4|3893.4|3967.3|3897.3|3961|3891|0
1585152600000|2020-03-25 16:10:00|3963.9|3893.9|3968.9|3898.9|3969.2|3899.2|3963.9|3893.9|0
1585152900000|2020-03-25 16:15:00|3968.5|3898.5|3975.8|3905.8|3977|3907|3967.5|3897.5|0
1585153200000|2020-03-25 16:20:00|3975.7|3905.7|3980.5|3910.5|3981.9|3911.9|3975.7|3905.7|0
1585153500000|2020-03-25 16:25:00|3980.1|3910.1|3985.2|3915.2|3987|3917|3979.8|3909.8|0
1585153800000|2020-03-25 16:30:00|3984.5|3914.5|4019.2|3919.2|4025.3|3925.3|3984.5|3885.5|0
1585154100000|2020-03-25 16:35:00|4020.1|3920.1|4006|3906|4026.8|3926.8|4001.7|3901.7|0
1585154400000|2020-03-25 16:40:00|4006.5|3906.5|4015|3915|4015.5|3915.5|4001.5|3901.5|0
1585154700000|2020-03-25 16:45:00|4014.2|3914.2|4014.4|3914.4|4024.3|3924.3|4012.9|3912.9|0
1585155000000|2020-03-25 16:50:00|4014.3|3914.3|4008.4|3908.4|4023.1|3923.1|4005.6|3905.6|0
1585155300000|2020-03-25 16:55:00|4008.5|3908.5|4011|3911|4014.1|3914.1|4003.6|3903.6|0
1585155600000|2020-03-25 17:00:00|4011.1|3911.1|4027.8|3927.8|4033.7|3933.7|4008.1|3908.1|0
1585155900000|2020-03-25 17:05:00|4027.3|3927.3|4040.3|3940.3|4040.3|3940.3|4023.7|3923.7|0
1585156200000|2020-03-25 17:10:00|4040.2|3940.2|4028.8|3928.8|4041.4|3941.4|4020.4|3920.4|0
1585156500000|2020-03-25 17:15:00|4028.7|3928.7|4036.7|3936.7|4039.4|3939.4|4024.6|3924.6|0
1585156800000|2020-03-25 17:20:00|4036.1|3936.1|4039.5|3939.5|4040.9|3940.9|4029.7|3929.7|0
1585157100000|2020-03-25 17:25:00|4039.4|3939.4|4031.3|3931.3|4040.9|3940.9|4026.5|3926.5|0
1585157400000|2020-03-25 17:30:00|4031.4|3931.4|4045.2|3945.2|4045.2|3945.2|4026.6|3926.6|0
1585157700000|2020-03-25 17:35:00|4044.7|3944.7|4049.7|3949.7|4049.9|3949.9|4040.8|3940.8|0
1585158000000|2020-03-25 17:40:00|4049.8|3949.8|4053.3|3953.3|4056|3956|4045.5|3945.5|0
1585158300000|2020-03-25 17:45:00|4053.2|3953.2|4064|3964|4068.7|3968.7|4051.8|3951.8|0
1585158600000|2020-03-25 17:50:00|4064.1|3964.1|4048|3948|4068.5|3968.5|4047.9|3947.9|0
1585158900000|2020-03-25 17:55:00|4048.1|3948.1|4035.6|3935.6|4055.2|3955.2|4035.4|3935.4|0
1585159200000|2020-03-25 18:00:00|4035.7|3935.7|4026.4|3926.4|4036.7|3936.7|4026.3|3926.3|0
1585159500000|2020-03-25 18:05:00|4026.5|3926.5|4013.4|3913.4|4026.5|3926.5|4009.9|3909.9|0
1585159800000|2020-03-25 18:10:00|4013.3|3913.3|4035.3|3935.3|4035.4|3935.4|4009.1|3909.1|0
1585160100000|2020-03-25 18:15:00|4035.2|3935.2|4040|3940|4042.9|3942.9|4026.9|3926.9|0
1585160400000|2020-03-25 18:20:00|4040.5|3940.5|4038.2|3938.2|4047.2|3947.2|4036.8|3936.8|0
1585160700000|2020-03-25 18:25:00|4038.3|3938.3|4035.2|3935.2|4041.1|3941.1|4025.6|3925.6|0
1585161000000|2020-03-25 18:30:00|4035.1|3935.1|4021.6|3921.6|4038.1|3938.1|4019.3|3919.3|0
1585161300000|2020-03-25 18:35:00|4021.7|3921.7|4029.1|3929.1|4030.6|3930.6|4014.4|3914.4|0
1585161600000|2020-03-25 18:40:00|4029|3929|4035.8|3935.8|4038.1|3938.1|4023.8|3923.8|0
1585161900000|2020-03-25 18:45:00|4035.9|3935.9|4049.1|3949.1|4052|3952|4035.8|3935.8|0
1585162200000|2020-03-25 18:50:00|4049|3949|4044.5|3944.5|4053.4|3953.4|4037|3937|0
1585162500000|2020-03-25 18:55:00|4044.6|3944.6|4056.6|3956.6|4059.9|3959.9|4041.9|3941.9|0
1585162800000|2020-03-25 19:00:00|4056.2|3956.2|4063.9|3963.9|4063.9|3963.9|4050.5|3950.5|0
1585163100000|2020-03-25 19:05:00|4063.4|3963.4|4052|3952|4063.9|3963.9|4049.5|3949.5|0
1585163400000|2020-03-25 19:10:00|4051.9|3951.9|4046.6|3946.6|4052.4|3952.4|4040.6|3940.6|0
1585163700000|2020-03-25 19:15:00|4046.7|3946.7|4048.3|3948.3|4054|3954|4046.7|3946.7|0
1585164000000|2020-03-25 19:20:00|4048.2|3948.2|4052.2|3952.2|4054.1|3954.1|4046.3|3946.3|0
1585164300000|2020-03-25 19:25:00|4052.1|3952.1|4036.6|3936.6|4056.2|3956.2|4036.1|3936.1|0
1585164600000|2020-03-25 19:30:00|4036.5|3936.5|4042.8|3942.8|4052.9|3952.9|4035.7|3935.7|0
1585164900000|2020-03-25 19:35:00|4042.7|3942.7|4050.8|3950.8|4059.6|3959.6|4042.7|3942.7|0
1585165200000|2020-03-25 19:40:00|4051.1|3951.1|4035.6|3935.6|4057.9|3957.9|4028.6|3928.6|0
1585165500000|2020-03-25 19:45:00|4035.5|3935.5|4016.2|3916.2|4035.5|3935.5|4011.7|3911.7|0
1585165800000|2020-03-25 19:50:00|4016.1|3916.1|3992.8|3892.8|4016.1|3916.1|3978.9|3878.9|0
1585166100000|2020-03-25 19:55:00|3993.3|3893.3|3989|3889|4005|3905|3976.8|3876.8|0
1585166400000|2020-03-25 20:00:00|3989.5|3889.5|3996.7|3896.7|4003.9|3903.9|3986.9|3886.9|0
1585166700000|2020-03-25 20:05:00|3997|3897|3998.5|3898.5|3999.1|3899.1|3991.6|3891.6|0
1585167000000|2020-03-25 20:10:00|3998.2|3898.2|3983.2|3883.2|3999.2|3899.2|3983.2|3883.2|0
1585167300000|2020-03-25 20:15:00|3984.2|3884.2|3976.5|3876.5|3985.9|3885.9|3975.2|3875.2|0
1585167600000|2020-03-25 20:20:00|3976|3876|3975.2|3875.2|3979.2|3879.2|3975.2|3875.2|0
1585167900000|2020-03-25 20:25:00|3975.7|3875.7|3977.8|3877.8|3980.5|3880.5|3975.7|3875.7|0
1585168200000|2020-03-25 20:30:00|3978.1|3878.1|3986.1|3886.1|3987.5|3887.5|3976.4|3876.4|0
1585168500000|2020-03-25 20:35:00|3986.3|3886.3|3978.8|3878.8|3987.4|3887.4|3978.8|3878.8|0
1585168800000|2020-03-25 20:40:00|3978.7|3878.7|3974|3874|3978.7|3878.7|3971.9|3871.9|0
1585169100000|2020-03-25 20:45:00|3973.9|3873.9|3974.8|3874.8|3977.7|3877.7|3973.9|3873.9|0
1585169400000|2020-03-25 20:50:00|3974.9|3874.9|3974.8|3874.8|3981.6|3881.6|3974.1|3874.1|0
1585169700000|2020-03-25 20:55:00|3975.3|3875.3|3987.6|3887.6|3989.1|3889.1|3974.6|3874.6|0
1585170000000|2020-03-25 21:00:00|3987.1|3887.1|3986.8|3886.8|3987.6|3887.6|3986|3886|0
1585170300000|2020-03-25 21:05:00|3987.3|3887.3|3985.4|3885.4|3987.6|3887.6|3985|3885|0
1585170600000|2020-03-25 21:10:00|3985.3|3885.3|3985.3|3885.3|3985.6|3885.6|3984.6|3884.6|0
1585170900000|2020-03-25 21:15:00|3985|3885|3984.4|3884.4|3985.3|3885.3|3984|3884|0
1585171200000|2020-03-25 21:20:00|3985.1|3885.1|3983.3|3883.3|3985.1|3885.1|3982.8|3882.8|0
1585171500000|2020-03-25 21:25:00|3982.8|3882.8|3983.3|3883.3|3984|3884|3981.4|3881.4|0
1585171800000|2020-03-25 21:30:00|3983.2|3883.2|3989.1|3889.1|3989.1|3889.1|3982.8|3882.8|0
1585172100000|2020-03-25 21:35:00|3989.5|3889.5|3986.4|3886.4|3991.1|3891.1|3986|3886|0
1585172400000|2020-03-25 21:40:00|3986.3|3886.3|3987.2|3887.2|3987.7|3887.7|3986.3|3886.3|0
1585172700000|2020-03-25 21:45:00|3988.1|3888.1|3986.7|3886.7|3988.1|3888.1|3985.8|3885.8|0
1585173000000|2020-03-25 21:50:00|3986|3886|3987.6|3887.6|3988.7|3888.7|3985.9|3885.9|0
1585173300000|2020-03-25 21:55:00|3987.7|3887.7|3989.6|3889.6|3989.6|3889.6|3987.4|3887.4|0
1585173600000|2020-03-25 22:00:00|3990.2|3890.2|4014.6|3914.6|4020.3|3920.3|3980.4|3880.4|0
1585173900000|2020-03-25 22:05:00|4014.7|3914.7|4003.8|3903.8|4021.9|3921.9|4002|3902|0
1585174200000|2020-03-25 22:10:00|4003.5|3903.5|4003.5|3903.5|4013.5|3913.5|3996|3896|0
1585174500000|2020-03-25 22:15:00|4003.6|3903.6|4008.9|3908.9|4011.4|3911.4|4003.1|3903.1|0
1585174800000|2020-03-25 22:20:00|4009.8|3909.8|3994.5|3894.5|4012.5|3912.5|3992.9|3892.9|0
1585175100000|2020-03-25 22:25:00|3994.7|3894.7|3991.7|3891.7|3996.4|3896.4|3986.9|3886.9|0
1585175400000|2020-03-25 22:30:00|3991.8|3891.8|3996.9|3896.9|4001.1|3901.1|3987.5|3887.5|0
1585175700000|2020-03-25 22:35:00|3997|3897|4001.1|3901.1|4005.7|3905.7|3997|3897|0
1585176000000|2020-03-25 22:40:00|4001.2|3901.2|4002|3902|4006.2|3906.2|3999.6|3899.6|0
1585176300000|2020-03-25 22:45:00|4002.3|3902.3|3996.4|3896.4|4003|3903|3996.3|3896.3|0
1585176600000|2020-03-25 22:50:00|3995.9|3895.9|3992.7|3892.7|3999.1|3899.1|3991.9|3891.9|0
1585176900000|2020-03-25 22:55:00|3992.8|3892.8|3996.4|3896.4|3997.3|3897.3|3992.8|3892.8|0
1585177200000|2020-03-25 23:00:00|3996.5|3896.5|3981.8|3881.8|3996.5|3896.5|3980.8|3880.8|0
1585177500000|2020-03-25 23:05:00|3981.9|3881.9|3985.1|3885.1|3987|3887|3981.8|3881.8|0
1585177800000|2020-03-25 23:10:00|3985.3|3885.3|3975.3|3875.3|3985.6|3885.6|3975.2|3875.2|0
1585178100000|2020-03-25 23:15:00|3975.2|3875.2|3971|3871|3977.8|3877.8|3967.7|3867.7|0
1585178400000|2020-03-25 23:20:00|3970.9|3870.9|3975.7|3875.7|3978.1|3878.1|3968.9|3868.9|0
1585178700000|2020-03-25 23:25:00|3975.8|3875.8|3980.2|3880.2|3985.1|3885.1|3975.8|3875.8|0
1585179000000|2020-03-25 23:30:00|3980.3|3880.3|3984.4|3884.4|3984.7|3884.7|3975.3|3875.3|0
1585179300000|2020-03-25 23:35:00|3984.9|3884.9|3984.1|3884.1|3990.7|3890.7|3979.8|3879.8|0
1585179600000|2020-03-25 23:40:00|3984|3884|3979.1|3879.1|3984|3884|3972.1|3872.1|0
1585179900000|2020-03-25 23:45:00|3979.4|3879.4|3989|3889|3991|3891|3978.4|3878.4|0
1585180200000|2020-03-25 23:50:00|3988.5|3888.5|3984.4|3884.4|3990|3890|3978.7|3878.7|0
1585180500000|2020-03-25 23:55:00|3984.1|3884.1|3989.5|3889.5|3990.8|3890.8|3982.8|3882.8|0
1585180800000|2020-03-26 00:00:00|3989.4|3889.4|3976.6|3876.6|3990.4|3890.4|3976.2|3876.2|0
1585181100000|2020-03-26 00:05:00|3976.7|3876.7|3987.3|3887.3|3987.8|3887.8|3976.6|3876.6|0
1585181400000|2020-03-26 00:10:00|3987.4|3887.4|4005.3|3905.3|4013.8|3913.8|3984.7|3884.7|0
1585181700000|2020-03-26 00:15:00|4005.4|3905.4|4003.5|3903.5|4006.1|3906.1|3989|3889|0
1585182000000|2020-03-26 00:20:00|4003.9|3903.9|4015.9|3915.9|4017|3917|3995.7|3895.7|0
1585182300000|2020-03-26 00:25:00|4015.6|3915.6|4020.7|3920.7|4032.5|3932.5|4012.7|3912.7|0
1585182600000|2020-03-26 00:30:00|4021|3921|4013.9|3913.9|4022.9|3922.9|4013.9|3913.9|0
1585182900000|2020-03-26 00:35:00|4014|3914|4020.6|3920.6|4020.6|3920.6|4006.9|3906.9|0
1585183200000|2020-03-26 00:40:00|4020.9|3920.9|4014.3|3914.3|4024.1|3924.1|4010.1|3910.1|0
1585183500000|2020-03-26 00:45:00|4014.4|3914.4|3999.5|3899.5|4016.4|3916.4|3999.5|3899.5|0
1585183800000|2020-03-26 00:50:00|3999.6|3899.6|4005.5|3905.5|4005.5|3905.5|3995.5|3895.5|0
1585184100000|2020-03-26 00:55:00|4005.3|3905.3|3987.6|3887.6|4005.4|3905.4|3987.1|3887.1|0
1585184400000|2020-03-26 01:00:00|3987.1|3887.1|3960.8|3860.8|3987.4|3887.4|3953.2|3853.2|0
1585184700000|2020-03-26 01:05:00|3960.7|3860.7|3954.1|3854.1|3971.7|3871.7|3953.6|3853.6|0
1585185000000|2020-03-26 01:10:00|3953.6|3853.6|3959.6|3859.6|3969.2|3869.2|3950.3|3850.3|0
1585185300000|2020-03-26 01:15:00|3959.5|3859.5|3946.3|3846.3|3959.6|3859.6|3942.1|3842.1|0
1585185600000|2020-03-26 01:20:00|3946.4|3846.4|3932.2|3832.2|3946.5|3846.5|3929.5|3829.5|0
1585185900000|2020-03-26 01:25:00|3932.3|3832.3|3931.3|3831.3|3937.2|3837.2|3926.1|3826.1|0
1585186200000|2020-03-26 01:30:00|3931.2|3831.2|3928.5|3828.5|3937|3837|3926.8|3826.8|0
1585186500000|2020-03-26 01:35:00|3928.3|3828.3|3943.1|3843.1|3946.9|3846.9|3927.9|3827.9|0
1585186800000|2020-03-26 01:40:00|3942.8|3842.8|3947.2|3847.2|3948.6|3848.6|3939.2|3839.2|0
1585187100000|2020-03-26 01:45:00|3947.5|3847.5|3926.5|3826.5|3949.3|3849.3|3926.3|3826.3|0
1585187400000|2020-03-26 01:50:00|3926.3|3826.3|3946.7|3846.7|3947.6|3847.6|3926.2|3826.2|0
1585187700000|2020-03-26 01:55:00|3947.6|3847.6|3931.9|3831.9|3947.6|3847.6|3929.1|3829.1|0
1585188000000|2020-03-26 02:00:00|3932|3832|3931.9|3831.9|3937.4|3837.4|3923.5|3823.5|0
1585188300000|2020-03-26 02:05:00|3931.8|3831.8|3920.7|3820.7|3937.7|3837.7|3916.3|3816.3|0
1585188600000|2020-03-26 02:10:00|3921.2|3821.2|3907.9|3807.9|3922.6|3822.6|3906.6|3806.6|0
1585188900000|2020-03-26 02:15:00|3907.8|3807.8|3915.7|3815.7|3923.5|3823.5|3907.8|3807.8|0
1585189200000|2020-03-26 02:20:00|3916|3816|3926.7|3826.7|3932.4|3832.4|3915|3815|0
1585189500000|2020-03-26 02:25:00|3927|3827|3931.7|3831.7|3933.7|3833.7|3925.2|3825.2|0
1585189800000|2020-03-26 02:30:00|3932.2|3832.2|3928.4|3828.4|3935.2|3835.2|3927.9|3827.9|0
1585190100000|2020-03-26 02:35:00|3927.1|3827.1|3942.7|3842.7|3945.4|3845.4|3921.8|3821.8|0
1585190400000|2020-03-26 02:40:00|3942.6|3842.6|3927.6|3827.6|3942.6|3842.6|3926.9|3826.9|0
1585190700000|2020-03-26 02:45:00|3927.9|3827.9|3936.2|3836.2|3936.8|3836.8|3927.9|3827.9|0
1585191000000|2020-03-26 02:50:00|3936.1|3836.1|3927.5|3827.5|3936.8|3836.8|3926|3826|0
1585191300000|2020-03-26 02:55:00|3927.2|3827.2|3937.5|3837.5|3939|3839|3921.8|3821.8|0
1585191600000|2020-03-26 03:00:00|3938|3838|3941.2|3841.2|3947.8|3847.8|3938|3838|0
1585191900000|2020-03-26 03:05:00|3940.7|3840.7|3952.6|3852.6|3952.8|3852.8|3936.5|3836.5|0
1585192200000|2020-03-26 03:10:00|3952.8|3852.8|3949|3849|3953.9|3853.9|3948.2|3848.2|0
1585192500000|2020-03-26 03:15:00|3949.1|3849.1|3949.3|3849.3|3951.3|3851.3|3942.7|3842.7|0
1585192800000|2020-03-26 03:20:00|3949.4|3849.4|3941.2|3841.2|3950.7|3850.7|3941.1|3841.1|0
1585193100000|2020-03-26 03:25:00|3940.9|3840.9|3947.3|3847.3|3957.4|3857.4|3940.5|3840.5|0
1585193400000|2020-03-26 03:30:00|3947.4|3847.4|3921.9|3821.9|3950.3|3850.3|3914.8|3814.8|0
1585193700000|2020-03-26 03:35:00|3921.2|3821.2|3928.5|3828.5|3928.8|3828.8|3917.6|3817.6|0
1585194000000|2020-03-26 03:40:00|3928.2|3828.2|3934.7|3834.7|3936.1|3836.1|3926.9|3826.9|0
1585194300000|2020-03-26 03:45:00|3934.9|3834.9|3946.2|3846.2|3946.2|3846.2|3934|3834|0
1585194600000|2020-03-26 03:50:00|3946.5|3846.5|3958.4|3858.4|3958.4|3858.4|3946.5|3846.5|0
1585194900000|2020-03-26 03:55:00|3958.3|3858.3|3947.1|3847.1|3960.8|3860.8|3945|3845|0
1585195200000|2020-03-26 04:00:00|3947.2|3847.2|3932.7|3832.7|3951.9|3851.9|3932|3832|0
1585195500000|2020-03-26 04:05:00|3932.8|3832.8|3939.8|3839.8|3939.8|3839.8|3932|3832|0
1585195800000|2020-03-26 04:10:00|3939.9|3839.9|3938.5|3838.5|3950.5|3850.5|3938.3|3838.3|0
1585196100000|2020-03-26 04:15:00|3938.6|3838.6|3929.9|3829.9|3938.6|3838.6|3929.2|3829.2|0
1585196400000|2020-03-26 04:20:00|3930|3830|3935.6|3835.6|3936.2|3836.2|3921.5|3821.5|0
1585196700000|2020-03-26 04:25:00|3935.7|3835.7|3945.9|3845.9|3946.7|3846.7|3930.9|3830.9|0
1585197000000|2020-03-26 04:30:00|3946|3846|3946.4|3846.4|3951.6|3851.6|3945.8|3845.8|0
1585197300000|2020-03-26 04:35:00|3947.1|3847.1|3950.2|3850.2|3950.9|3850.9|3944.9|3844.9|0
1585197600000|2020-03-26 04:40:00|3950.1|3850.1|3950.8|3850.8|3950.8|3850.8|3947.1|3847.1|0
1585197900000|2020-03-26 04:45:00|3950.5|3850.5|3949.8|3849.8|3950.7|3850.7|3943.4|3843.4|0
1585198200000|2020-03-26 04:50:00|3949.7|3849.7|3942.8|3842.8|3950.2|3850.2|3941.9|3841.9|0
1585198500000|2020-03-26 04:55:00|3942.7|3842.7|3947.9|3847.9|3952.2|3852.2|3942.7|3842.7|0
1585198800000|2020-03-26 05:00:00|3948|3848|3935.3|3835.3|3949.4|3849.4|3931.1|3831.1|0
1585199100000|2020-03-26 05:05:00|3935.2|3835.2|3939.6|3839.6|3939.8|3839.8|3929.6|3829.6|0
1585199400000|2020-03-26 05:10:00|3939.9|3839.9|3942.4|3842.4|3948.8|3848.8|3939.6|3839.6|0
1585199700000|2020-03-26 05:15:00|3942.7|3842.7|3952.4|3852.4|3955.8|3855.8|3942.3|3842.3|0
1585200000000|2020-03-26 05:20:00|3952.5|3852.5|3943.1|3843.1|3953.2|3853.2|3942.5|3842.5|0
1585200300000|2020-03-26 05:25:00|3943.2|3843.2|3938.8|3838.8|3944.6|3844.6|3930.9|3830.9|0
1585200600000|2020-03-26 05:30:00|3939|3839|3942.8|3842.8|3946.4|3846.4|3939|3839|0
1585200900000|2020-03-26 05:35:00|3942.9|3842.9|3943.6|3843.6|3944.9|3844.9|3939.1|3839.1|0
1585201200000|2020-03-26 05:40:00|3942.9|3842.9|3944.6|3844.6|3944.6|3844.6|3939.2|3839.2|0
1585201500000|2020-03-26 05:45:00|3944.5|3844.5|3929.7|3829.7|3944.7|3844.7|3928.9|3828.9|0
1585201800000|2020-03-26 05:50:00|3930.2|3830.2|3915.6|3815.6|3934.6|3834.6|3915.6|3815.6|0
1585202100000|2020-03-26 05:55:00|3915.7|3815.7|3933.6|3833.6|3933.6|3833.6|3911.7|3811.7|0
1585202400000|2020-03-26 06:00:00|3933.8|3833.8|3928.4|3828.4|3943.7|3843.7|3927.6|3827.6|0
1585202700000|2020-03-26 06:05:00|3928.7|3828.7|3922.6|3822.6|3929.1|3829.1|3917.8|3817.8|0
1585203000000|2020-03-26 06:10:00|3922.9|3822.9|3922.5|3822.5|3927|3827|3919.6|3819.6|0
1585203300000|2020-03-26 06:15:00|3922.6|3822.6|3914.3|3814.3|3930.3|3830.3|3912.3|3812.3|0
1585203600000|2020-03-26 06:20:00|3914.4|3814.4|3916.7|3816.7|3917.8|3817.8|3905.7|3805.7|0
1585203900000|2020-03-26 06:25:00|3916.6|3816.6|3923.4|3823.4|3924.7|3824.7|3913|3813|0
1585204200000|2020-03-26 06:30:00|3923.3|3823.3|3930.8|3830.8|3930.8|3830.8|3921.8|3821.8|0
1585204500000|2020-03-26 06:35:00|3930.7|3830.7|3926|3826|3930.8|3830.8|3921|3821|0
1585204800000|2020-03-26 06:40:00|3926.3|3826.3|3922.1|3822.1|3926.7|3826.7|3919.5|3819.5|0
1585205100000|2020-03-26 06:45:00|3922.2|3822.2|3924.2|3824.2|3930.6|3830.6|3922.1|3822.1|0
1585205400000|2020-03-26 06:50:00|3924.3|3824.3|3924.1|3824.1|3926.3|3826.3|3923.4|3823.4|0
1585205700000|2020-03-26 06:55:00|3924|3824|3916.1|3816.1|3924.7|3824.7|3916.1|3816.1|0
1585206000000|2020-03-26 07:00:00|3915.8|3815.8|3900.6|3800.6|3915.9|3815.9|3895.9|3795.9|0
1585206300000|2020-03-26 07:05:00|3900.9|3800.9|3915.4|3815.4|3915.4|3815.4|3899.3|3799.3|0
1585206600000|2020-03-26 07:10:00|3915.3|3815.3|3907.3|3807.3|3915.3|3815.3|3903.8|3803.8|0
1585206900000|2020-03-26 07:15:00|3907.4|3807.4|3905.6|3805.6|3910.9|3810.9|3903.7|3803.7|0
1585207200000|2020-03-26 07:20:00|3904.9|3804.9|3904.6|3804.6|3912.9|3812.9|3901.2|3801.2|0
1585207500000|2020-03-26 07:25:00|3904.7|3804.7|3914.6|3814.6|3918.8|3818.8|3904.6|3804.6|0
1585207800000|2020-03-26 07:30:00|3915.1|3815.1|3902.9|3802.9|3915.9|3815.9|3895.9|3795.9|0
1585208100000|2020-03-26 07:35:00|3902.8|3802.8|3899.6|3799.6|3907.2|3807.2|3898.7|3798.7|0
1585208400000|2020-03-26 07:40:00|3899.4|3799.4|3905.9|3805.9|3910.1|3810.1|3898.9|3798.9|0
1585208700000|2020-03-26 07:45:00|3906|3806|3904.2|3804.2|3910.2|3810.2|3902.3|3802.3|0
1585209000000|2020-03-26 07:50:00|3904.1|3804.1|3901|3801|3905.6|3805.6|3899.6|3799.6|0
1585209300000|2020-03-26 07:55:00|3900.8|3800.8|3913.5|3813.5|3913.5|3813.5|3896.8|3796.8|0
1585209600000|2020-03-26 08:00:00|3912|3812|3938.5|3838.5|3941.4|3841.4|3910.4|3810.4|0
1585209900000|2020-03-26 08:05:00|3938.6|3838.6|3968.6|3898.6|3978.5|3908.5|3936|3836|0
1585210200000|2020-03-26 08:10:00|3968.5|3898.5|3951.1|3881.1|3972.3|3902.3|3949.6|3879.6|0
1585210500000|2020-03-26 08:15:00|3951.5|3881.5|3951.6|3881.6|3957.2|3887.2|3940.9|3870.9|0
1585210800000|2020-03-26 08:20:00|3951.5|3881.5|3973|3903|3973.1|3903.1|3949.5|3879.5|0
1585211100000|2020-03-26 08:25:00|3973.1|3903.1|3990.8|3920.8|3991.8|3921.8|3973.1|3903.1|0
1585211400000|2020-03-26 08:30:00|3991|3921|4006.3|3936.3|4006.4|3936.4|3991|3921|0
1585211700000|2020-03-26 08:35:00|4006.5|3936.5|3999.9|3929.9|4020.9|3950.9|3996.9|3926.9|0
1585212000000|2020-03-26 08:40:00|3999.8|3929.8|3995.3|3925.3|4000.3|3930.3|3990.5|3920.5|0
1585212300000|2020-03-26 08:45:00|3995.4|3925.4|3996.8|3926.8|3997.9|3927.9|3990.4|3920.4|0
1585212600000|2020-03-26 08:50:00|3996.7|3926.7|3995.2|3925.2|3999.3|3929.3|3987.2|3917.2|0
1585212900000|2020-03-26 08:55:00|3995.4|3925.4|3988.6|3918.6|3995.4|3925.4|3979.2|3909.2|0
1585213200000|2020-03-26 09:00:00|3988.7|3918.7|3991|3921|3991|3921|3981.3|3911.3|0
1585213500000|2020-03-26 09:05:00|3991.1|3921.1|3972.6|3902.6|3995.8|3925.8|3972.6|3902.6|0
1585213800000|2020-03-26 09:10:00|3972.4|3902.4|3957.8|3887.8|3972.4|3902.4|3957.5|3887.5|0
1585214100000|2020-03-26 09:15:00|3957.4|3887.4|3953.6|3883.6|3958.5|3888.5|3953|3883|0
1585214400000|2020-03-26 09:20:00|3953.5|3883.5|3956.9|3886.9|3956.9|3886.9|3943|3873|0
1585214700000|2020-03-26 09:25:00|3957.8|3887.8|3937.4|3867.4|3957.8|3887.8|3934.8|3864.8|0
1585215000000|2020-03-26 09:30:00|3939|3869|3942.6|3872.6|3953|3883|3938.8|3868.8|0
1585215300000|2020-03-26 09:35:00|3942.8|3872.8|3933.9|3863.9|3943.8|3873.8|3931.4|3861.4|0
1585215600000|2020-03-26 09:40:00|3933.7|3863.7|3932.8|3862.8|3937|3867|3932.2|3862.2|0
1585215900000|2020-03-26 09:45:00|3932.7|3862.7|3948.9|3878.9|3950.1|3880.1|3931|3861|0
1585216200000|2020-03-26 09:50:00|3949|3879|3935.5|3865.5|3949.5|3879.5|3934.8|3864.8|0
1585216500000|2020-03-26 09:55:00|3936.5|3866.5|3946.1|3876.1|3946.1|3876.1|3934.6|3864.6|0
1585216800000|2020-03-26 10:00:00|3946.7|3876.7|3946.9|3876.9|3951.7|3881.7|3942.8|3872.8|0
1585217100000|2020-03-26 10:05:00|3946.2|3876.2|3944.9|3874.9|3948.2|3878.2|3941.3|3871.3|0
1585217400000|2020-03-26 10:10:00|3945.1|3875.1|3942.8|3872.8|3945.1|3875.1|3940.5|3870.5|0
1585217700000|2020-03-26 10:15:00|3942.2|3872.2|3924.6|3854.6|3942.2|3872.2|3924.5|3854.5|0
1585218000000|2020-03-26 10:20:00|3924.9|3854.9|3927.3|3857.3|3930.2|3860.2|3920.6|3850.6|0
1585218300000|2020-03-26 10:25:00|3927.5|3857.5|3927.1|3857.1|3930|3860|3924.9|3854.9|0
1585218600000|2020-03-26 10:30:00|3926.7|3856.7|3929.3|3859.3|3933.8|3863.8|3926.5|3856.5|0
1585218900000|2020-03-26 10:35:00|3929.8|3859.8|3941.5|3871.5|3942.1|3872.1|3928.6|3858.6|0
1585219200000|2020-03-26 10:40:00|3941.4|3871.4|3930.4|3860.4|3943.5|3873.5|3930|3860|0
1585219500000|2020-03-26 10:45:00|3930.2|3860.2|3942.4|3872.4|3943.4|3873.4|3930.1|3860.1|0
1585219800000|2020-03-26 10:50:00|3942.5|3872.5|3936.9|3866.9|3944.2|3874.2|3935.5|3865.5|0
1585220100000|2020-03-26 10:55:00|3936.7|3866.7|3939.9|3869.9|3940.2|3870.2|3930.6|3860.6|0
1585220400000|2020-03-26 11:00:00|3939.6|3869.6|3924.6|3854.6|3940.8|3870.8|3924.6|3854.6|0
1585220700000|2020-03-26 11:05:00|3924.9|3854.9|3921.2|3851.2|3924.9|3854.9|3918.3|3848.3|0
1585221000000|2020-03-26 11:10:00|3922.4|3852.4|3933.7|3863.7|3936.1|3866.1|3922.2|3852.2|0
1585221300000|2020-03-26 11:15:00|3933.6|3863.6|3938.6|3868.6|3938.6|3868.6|3933.4|3863.4|0
1585221600000|2020-03-26 11:20:00|3939.2|3869.2|3941|3871|3949.9|3879.9|3938.3|3868.3|0
1585221900000|2020-03-26 11:25:00|3940.4|3870.4|3941.7|3871.7|3943.2|3873.2|3938.4|3868.4|0
1585222200000|2020-03-26 11:30:00|3941|3871|3944.9|3874.9|3946.3|3876.3|3940.6|3870.6|0
1585222500000|2020-03-26 11:35:00|3944.6|3874.6|3942|3872|3946.3|3876.3|3941.7|3871.7|0
1585222800000|2020-03-26 11:40:00|3941.4|3871.4|3937.1|3867.1|3945.8|3875.8|3932.8|3862.8|0
1585223100000|2020-03-26 11:45:00|3936.9|3866.9|3924.4|3854.4|3939|3869|3924.3|3854.3|0
1585223400000|2020-03-26 11:50:00|3924.3|3854.3|3931.7|3861.7|3931.7|3861.7|3919.5|3849.5|0
1585223700000|2020-03-26 11:55:00|3931.4|3861.4|3934.6|3864.6|3939.5|3869.5|3931|3861|0
1585224000000|2020-03-26 12:00:00|3937.8|3867.8|3935.1|3865.1|3939.9|3869.9|3935|3865|0
1585224300000|2020-03-26 12:05:00|3934.9|3864.9|3924.4|3854.4|3934.9|3864.9|3924.1|3854.1|0
1585224600000|2020-03-26 12:10:00|3924.1|3854.1|3928.8|3858.8|3928.9|3858.9|3921.5|3851.5|0
1585224900000|2020-03-26 12:15:00|3928.7|3858.7|3938.3|3868.3|3942.6|3872.6|3925.8|3855.8|0
1585225200000|2020-03-26 12:20:00|3937.6|3867.6|3931.6|3861.6|3937.6|3867.6|3931.6|3861.6|0
1585225500000|2020-03-26 12:25:00|3931.3|3861.3|3934|3864|3935|3865|3929.3|3859.3|0
1585225800000|2020-03-26 12:30:00|3933.3|3863.3|3946.4|3876.4|3947.1|3877.1|3928.9|3858.9|0
1585226100000|2020-03-26 12:35:00|3946.6|3876.6|3953.5|3883.5|3955|3885|3943.3|3873.3|0
1585226400000|2020-03-26 12:40:00|3953.2|3883.2|3949.9|3879.9|3962|3892|3949.9|3879.9|0
1585226700000|2020-03-26 12:45:00|3949.1|3879.1|3949.7|3879.7|3951.6|3881.6|3942|3872|0
1585227000000|2020-03-26 12:50:00|3949.3|3879.3|3946.8|3876.8|3952|3882|3946.7|3876.7|0
1585227300000|2020-03-26 12:55:00|3947.1|3877.1|3956.8|3886.8|3961.3|3891.3|3946.3|3876.3|0
1585227600000|2020-03-26 13:00:00|3956.9|3886.9|3952.5|3882.5|3956.9|3886.9|3948.1|3878.1|0
1585227900000|2020-03-26 13:05:00|3952.4|3882.4|3958.4|3888.4|3958.5|3888.5|3946.6|3876.6|0
1585228200000|2020-03-26 13:10:00|3958.5|3888.5|3958.9|3888.9|3960.1|3890.1|3958.1|3888.1|0
1585228500000|2020-03-26 13:15:00|3958.4|3888.4|3944.3|3874.3|3958.5|3888.5|3940.9|3870.9|0
1585228800000|2020-03-26 13:20:00|3944.6|3874.6|3953.6|3883.6|3953.7|3883.7|3940.3|3870.3|0
1585229100000|2020-03-26 13:25:00|3954.5|3884.5|3957.3|3887.3|3969.4|3899.4|3954.5|3884.5|0
1585229400000|2020-03-26 13:30:00|3956.5|3886.5|3965.4|3895.4|3968|3898|3955.6|3885.6|0
1585229700000|2020-03-26 13:35:00|3965.1|3895.1|3986.4|3916.4|3988.5|3918.5|3964.1|3894.1|0
1585230000000|2020-03-26 13:40:00|3986.6|3916.6|3985.6|3915.6|3989.7|3919.7|3981.3|3911.3|0
1585230300000|2020-03-26 13:45:00|3985.8|3915.8|3986.9|3916.9|3988.2|3918.2|3983.7|3913.7|0
1585230600000|2020-03-26 13:50:00|3986.8|3916.8|3989.2|3919.2|3990.3|3920.3|3974.9|3904.9|0
1585230900000|2020-03-26 13:55:00|3989.3|3919.3|4001.5|3931.5|4001.7|3931.7|3989.3|3919.3|0
1585231200000|2020-03-26 14:00:00|4001.2|3931.2|3988.2|3918.2|4005.1|3935.1|3988.1|3918.1|0
1585231500000|2020-03-26 14:05:00|3988.5|3918.5|4001.1|3931.1|4001.2|3931.2|3988|3918|0
1585231800000|2020-03-26 14:10:00|4001|3931|4004.7|3934.7|4011.8|3941.8|4001|3931|0
1585232100000|2020-03-26 14:15:00|4004.9|3934.9|4009.4|3939.4|4010.1|3940.1|4004.7|3934.7|0
1585232400000|2020-03-26 14:20:00|4009.5|3939.5|4012.3|3942.3|4016.7|3946.7|4009.5|3939.5|0
1585232700000|2020-03-26 14:25:00|4012.4|3942.4|4005.8|3935.8|4014.5|3944.5|4005.8|3935.8|0
1585233000000|2020-03-26 14:30:00|4005.6|3935.6|4015.2|3945.2|4015.2|3945.2|4005.6|3935.6|0
1585233300000|2020-03-26 14:35:00|4015.1|3945.1|4009.3|3939.3|4017|3947|4007.4|3937.4|0
1585233600000|2020-03-26 14:40:00|4009.4|3939.4|4007.3|3937.3|4009.4|3939.4|3999.3|3929.3|0
1585233900000|2020-03-26 14:45:00|4007.2|3937.2|3997.3|3927.3|4011.7|3941.7|3993.4|3923.4|0
1585234200000|2020-03-26 14:50:00|3997.1|3927.1|3995.3|3925.3|3999.9|3929.9|3992.1|3922.1|0
1585234500000|2020-03-26 14:55:00|3995.1|3925.1|3998.9|3928.9|4001|3931|3991.9|3921.9|0
1585234800000|2020-03-26 15:00:00|3999.1|3929.1|3995|3925|3999.2|3929.2|3988|3918|0
1585235100000|2020-03-26 15:05:00|3994.9|3924.9|3992.9|3922.9|3997.5|3927.5|3991.2|3921.2|0
1585235400000|2020-03-26 15:10:00|3993.3|3923.3|4003.3|3933.3|4003.8|3933.8|3993.3|3923.3|0
1585235700000|2020-03-26 15:15:00|4002.9|3932.9|4011.9|3941.9|4011.9|3941.9|4002.9|3932.9|0
1585236000000|2020-03-26 15:20:00|4011.7|3941.7|4015.4|3945.4|4016.1|3946.1|4011.3|3941.3|0
1585236300000|2020-03-26 15:25:00|4015.1|3945.1|4015.1|3945.1|4017.8|3947.8|4010.8|3940.8|0
1585236600000|2020-03-26 15:30:00|4015.2|3945.2|4017.6|3947.6|4018.1|3948.1|4012.9|3942.9|0
1585236900000|2020-03-26 15:35:00|4017.4|3947.4|4019|3949|4019|3949|4015.2|3945.2|0
1585237200000|2020-03-26 15:40:00|4019.6|3949.6|4021.9|3951.9|4023.4|3953.4|4019.6|3949.6|0
1585237500000|2020-03-26 15:45:00|4022.2|3952.2|4016.2|3946.2|4022.4|3952.4|4013.1|3943.1|0
1585237800000|2020-03-26 15:50:00|4016.5|3946.5|4023.2|3953.2|4025.1|3955.1|4015|3945|0
1585238100000|2020-03-26 15:55:00|4023.3|3953.3|4018.2|3948.2|4023.3|3953.3|4013.8|3943.8|0
1585238400000|2020-03-26 16:00:00|4018.3|3948.3|4017.7|3947.7|4022|3952|4017.7|3947.7|0
1585238700000|2020-03-26 16:05:00|4017.9|3947.9|4025.5|3955.5|4027.6|3957.6|4016.9|3946.9|0
1585239000000|2020-03-26 16:10:00|4025.3|3955.3|4021.2|3951.2|4025.6|3955.6|4020.5|3950.5|0
1585239300000|2020-03-26 16:15:00|4021|3951|4011.8|3941.8|4021.2|3951.2|4011.4|3941.4|0
1585239600000|2020-03-26 16:20:00|4011.6|3941.6|4020|3950|4021.5|3951.5|4011.5|3941.5|0
1585239900000|2020-03-26 16:25:00|4019.8|3949.8|4023.4|3953.4|4026.2|3956.2|4019.5|3949.5|0
1585240200000|2020-03-26 16:30:00|4030.2|3930.2|4049.3|3949.3|4064.1|3964.1|4028.1|3928.1|0
1585240500000|2020-03-26 16:35:00|4047.8|3947.8|4050.3|3950.3|4051.7|3951.7|4040.4|3940.4|0
1585240800000|2020-03-26 16:40:00|4050.4|3950.4|4042.1|3942.1|4050.4|3950.4|4041.5|3941.5|0
1585241100000|2020-03-26 16:45:00|4042|3942|4047.3|3947.3|4047.4|3947.4|4038.7|3938.7|0
1585241400000|2020-03-26 16:50:00|4047.4|3947.4|4050.3|3950.3|4058.7|3958.7|4047.4|3947.4|0
1585241700000|2020-03-26 16:55:00|4050.2|3950.2|4054.6|3954.6|4056.1|3956.1|4047.2|3947.2|0
1585242000000|2020-03-26 17:00:00|4054.3|3954.3|4060.3|3960.3|4061.7|3961.7|4051.8|3951.8|0
1585242300000|2020-03-26 17:05:00|4060|3960|4032|3932|4060.3|3960.3|4031.9|3931.9|0
1585242600000|2020-03-26 17:10:00|4031.9|3931.9|4026.1|3926.1|4035.7|3935.7|4023.2|3923.2|0
1585242900000|2020-03-26 17:15:00|4026.2|3926.2|4027.5|3927.5|4034.9|3934.9|4022.8|3922.8|0
1585243200000|2020-03-26 17:20:00|4027.6|3927.6|4019|3919|4028.4|3928.4|4013|3913|0
1585243500000|2020-03-26 17:25:00|4019.1|3919.1|4014.8|3914.8|4023.3|3923.3|4013.3|3913.3|0
1585243800000|2020-03-26 17:30:00|4014.7|3914.7|4005|3905|4020.3|3920.3|4001.6|3901.6|0
1585244100000|2020-03-26 17:35:00|4005.1|3905.1|4002.2|3902.2|4012.3|3912.3|3995.6|3895.6|0
1585244400000|2020-03-26 17:40:00|4003|3903|4013.1|3913.1|4013.1|3913.1|4000|3900|0
1585244700000|2020-03-26 17:45:00|4013|3913|4017.2|3917.2|4018.6|3918.6|4007|3907|0
1585245000000|2020-03-26 17:50:00|4017.3|3917.3|4016.4|3916.4|4024.2|3924.2|4014.2|3914.2|0
1585245300000|2020-03-26 17:55:00|4017.2|3917.2|4010.1|3910.1|4017.3|3917.3|4005.9|3905.9|0
1585245600000|2020-03-26 18:00:00|4010.2|3910.2|4018.7|3918.7|4019.2|3919.2|4005.9|3905.9|0
1585245900000|2020-03-26 18:05:00|4018.6|3918.6|4005.7|3905.7|4018.7|3918.7|4000|3900|0
1585246200000|2020-03-26 18:10:00|4005.6|3905.6|3998.7|3898.7|4014.2|3914.2|3996.1|3896.1|0
1585246500000|2020-03-26 18:15:00|3998.6|3898.6|4005.6|3905.6|4009.9|3909.9|3995.7|3895.7|0
1585246800000|2020-03-26 18:20:00|4005.7|3905.7|4016.7|3916.7|4022.4|3922.4|4002.7|3902.7|0
1585247100000|2020-03-26 18:25:00|4016.6|3916.6|4021|3921|4025.3|3925.3|4015.2|3915.2|0
1585247400000|2020-03-26 18:30:00|4021.1|3921.1|4034.1|3934.1|4039.7|3939.7|4021|3921|0
1585247700000|2020-03-26 18:35:00|4034.2|3934.2|4034.4|3934.4|4044.1|3944.1|4032.3|3932.3|0
1585248000000|2020-03-26 18:40:00|4034.5|3934.5|4029.6|3929.6|4039.9|3939.9|4028.2|3928.2|0
1585248300000|2020-03-26 18:45:00|4030.2|3930.2|4031.8|3931.8|4037.8|3937.8|4028.2|3928.2|0
1585248600000|2020-03-26 18:50:00|4032.6|3932.6|4048.7|3948.7|4050.8|3950.8|4031.3|3931.3|0
1585248900000|2020-03-26 18:55:00|4048.2|3948.2|4051.9|3951.9|4055.7|3955.7|4039.2|3939.2|0
1585249200000|2020-03-26 19:00:00|4051.8|3951.8|4051.8|3951.8|4051.9|3951.9|4044.6|3944.6|0
1585249500000|2020-03-26 19:05:00|4051.7|3951.7|4037.6|3937.6|4053.2|3953.2|4036.1|3936.1|0
1585249800000|2020-03-26 19:10:00|4037.7|3937.7|4039.3|3939.3|4047.3|3947.3|4037.2|3937.2|0
1585250100000|2020-03-26 19:15:00|4040.1|3940.1|4037.3|3937.3|4041.5|3941.5|4033.1|3933.1|0
1585250400000|2020-03-26 19:20:00|4037.2|3937.2|4030.8|3930.8|4038.2|3938.2|4030.8|3930.8|0
1585250700000|2020-03-26 19:25:00|4030.2|3930.2|4044|3944|4044.3|3944.3|4029.4|3929.4|0
1585251000000|2020-03-26 19:30:00|4044.5|3944.5|4054|3954|4055.6|3955.6|4041.2|3941.2|0
1585251300000|2020-03-26 19:35:00|4053.9|3953.9|4029.6|3929.6|4056.9|3956.9|4016.7|3916.7|0
1585251600000|2020-03-26 19:40:00|4030.2|3930.2|4036.7|3936.7|4041.1|3941.1|4029.5|3929.5|0
1585251900000|2020-03-26 19:45:00|4036.6|3936.6|4031.4|3931.4|4040.6|3940.6|4026.3|3926.3|0
1585252200000|2020-03-26 19:50:00|4030.8|3930.8|4065.9|3965.9|4067.7|3967.7|4030.8|3930.8|0
1585252500000|2020-03-26 19:55:00|4066|3966|4063.4|3963.4|4074.1|3974.1|4053.6|3953.6|0
1585252800000|2020-03-26 20:00:00|4063.7|3963.7|4061.6|3961.6|4068.3|3968.3|4058.6|3958.6|0
1585253100000|2020-03-26 20:05:00|4061.7|3961.7|4070.3|3970.3|4070.3|3970.3|4060.3|3960.3|0
1585253400000|2020-03-26 20:10:00|4070.2|3970.2|4068.9|3968.9|4071.9|3971.9|4067.4|3967.4|0
1585253700000|2020-03-26 20:15:00|4068.3|3968.3|4070.2|3970.2|4071.5|3971.5|4067.5|3967.5|0
1585254000000|2020-03-26 20:20:00|4070.4|3970.4|4070.2|3970.2|4072.9|3972.9|4070.2|3970.2|0
1585254300000|2020-03-26 20:25:00|4070.4|3970.4|4070.2|3970.2|4070.9|3970.9|4068.9|3968.9|0
1585254600000|2020-03-26 20:30:00|4070|3970|4071.9|3971.9|4073.5|3973.5|4070|3970|0
1585254900000|2020-03-26 20:35:00|4072.4|3972.4|4076.2|3976.2|4076.3|3976.3|4072.4|3972.4|0
1585255200000|2020-03-26 20:40:00|4076.1|3976.1|4073.2|3973.2|4076.2|3976.2|4073.2|3973.2|0
1585255500000|2020-03-26 20:45:00|4073.3|3973.3|4074.8|3974.8|4076.3|3976.3|4073.1|3973.1|0
1585255800000|2020-03-26 20:50:00|4074.9|3974.9|4073.6|3973.6|4074.9|3974.9|4070.7|3970.7|0
1585256100000|2020-03-26 20:55:00|4073.1|3973.1|4076.4|3976.4|4076.4|3976.4|4072.3|3972.3|0
1585256400000|2020-03-26 21:00:00|4076.3|3976.3|4075.6|3975.6|4077.2|3977.2|4075.1|3975.1|0
1585256700000|2020-03-26 21:05:00|4075.7|3975.7|4075.6|3975.6|4076|3976|4074.4|3974.4|0
1585257000000|2020-03-26 21:10:00|4075.8|3975.8|4074.2|3974.2|4076|3976|4073.5|3973.5|0
1585257300000|2020-03-26 21:15:00|4073.9|3973.9|4073.1|3973.1|4073.9|3973.9|4072.4|3972.4|0
1585257600000|2020-03-26 21:20:00|4072.9|3972.9|4073.1|3973.1|4074.3|3974.3|4071.2|3971.2|0
1585257900000|2020-03-26 21:25:00|4073.3|3973.3|4075.8|3975.8|4076.3|3976.3|4073.3|3973.3|0
1585258200000|2020-03-26 21:30:00|4076|3976|4077.6|3977.6|4079.3|3979.3|4075.7|3975.7|0
1585258500000|2020-03-26 21:35:00|4077.2|3977.2|4078.4|3978.4|4078.4|3978.4|4077|3977|0
1585258800000|2020-03-26 21:40:00|4078.5|3978.5|4076.2|3976.2|4078.5|3978.5|4075.3|3975.3|0
1585259100000|2020-03-26 21:45:00|4076.3|3976.3|4078.4|3978.4|4079|3979|4075.8|3975.8|0
1585259400000|2020-03-26 21:50:00|4078.5|3978.5|4077.1|3977.1|4079.4|3979.4|4076.5|3976.5|0
1585259700000|2020-03-26 21:55:00|4077|3977|4082.1|3982.1|4082.6|3982.6|4076|3976|0
1585260000000|2020-03-26 22:00:00|4083.1|3983.1|4076.4|3976.4|4088.4|3988.4|4071|3971|0
1585260300000|2020-03-26 22:05:00|4076.3|3976.3|4069.1|3969.1|4077.4|3977.4|4065|3965|0
1585260600000|2020-03-26 22:10:00|4069.5|3969.5|4073.5|3973.5|4073.6|3973.6|4064|3964|0
1585260900000|2020-03-26 22:15:00|4073.6|3973.6|4067.3|3967.3|4073.6|3973.6|4064.2|3964.2|0
1585261200000|2020-03-26 22:20:00|4067.2|3967.2|4062.5|3962.5|4067.2|3967.2|4060.4|3960.4|0
1585261500000|2020-03-26 22:25:00|4062.4|3962.4|4068.1|3968.1|4068.7|3968.7|4059.1|3959.1|0
1585261800000|2020-03-26 22:30:00|4068.2|3968.2|4070.9|3970.9|4075.6|3975.6|4066.4|3966.4|0
1585262100000|2020-03-26 22:35:00|4070.8|3970.8|4070.7|3970.7|4073.2|3973.2|4067.3|3967.3|0
1585262400000|2020-03-26 22:40:00|4070.9|3970.9|4063.6|3963.6|4072.2|3972.2|4062.5|3962.5|0
1585262700000|2020-03-26 22:45:00|4063.3|3963.3|4060.3|3960.3|4065|3965|4054.2|3954.2|0
1585263000000|2020-03-26 22:50:00|4059.9|3959.9|4057.1|3957.1|4061.1|3961.1|4055.3|3955.3|0
1585263300000|2020-03-26 22:55:00|4057.3|3957.3|4052.7|3952.7|4059.8|3959.8|4051.5|3951.5|0
1585263600000|2020-03-26 23:00:00|4052.8|3952.8|4052.7|3952.7|4054.9|3954.9|4050.8|3950.8|0
1585263900000|2020-03-26 23:05:00|4052.8|3952.8|4052.7|3952.7|4053.6|3953.6|4046.5|3946.5|0
1585264200000|2020-03-26 23:10:00|4052.2|3952.2|4055.3|3955.3|4057|3957|4052.2|3952.2|0
1585264500000|2020-03-26 23:15:00|4055|3955|4068.9|3968.9|4073.2|3973.2|4053.9|3953.9|0
1585264800000|2020-03-26 23:20:00|4068.8|3968.8|4072.1|3972.1|4072.1|3972.1|4066.2|3966.2|0
1585265100000|2020-03-26 23:25:00|4072|3972|4069.4|3969.4|4073.2|3973.2|4067.1|3967.1|0
1585265400000|2020-03-26 23:30:00|4069.5|3969.5|4063|3963|4069.5|3969.5|4060.6|3960.6|0
1585265700000|2020-03-26 23:35:00|4063.1|3963.1|4071.8|3971.8|4073.2|3973.2|4062.2|3962.2|0
1585266000000|2020-03-26 23:40:00|4071.7|3971.7|4075.7|3975.7|4081.2|3981.2|4071.1|3971.1|0
1585266300000|2020-03-26 23:45:00|4075.4|3975.4|4076|3976|4081.4|3981.4|4074.5|3974.5|0
1585266600000|2020-03-26 23:50:00|4075.7|3975.7|4076.3|3976.3|4078.4|3978.4|4072.2|3972.2|0
1585266900000|2020-03-26 23:55:00|4076.7|3976.7|4090.8|3990.8|4095.2|3995.2|4075.6|3975.6|0
1585267200000|2020-03-27 00:00:00|4090.7|3990.7|4095.1|3995.1|4095.4|3995.4|4084.8|3984.8|0
1585267500000|2020-03-27 00:05:00|4094.9|3994.9|4084.6|3984.6|4095.4|3995.4|4081.2|3981.2|0
1585267800000|2020-03-27 00:10:00|4084.7|3984.7|4075.6|3975.6|4087.4|3987.4|4074.1|3974.1|0
1585268100000|2020-03-27 00:15:00|4075.8|3975.8|4064.5|3964.5|4076.1|3976.1|4063.1|3963.1|0
1585268400000|2020-03-27 00:20:00|4064.4|3964.4|4060.7|3960.7|4067.2|3967.2|4058.8|3958.8|0
1585268700000|2020-03-27 00:25:00|4061|3961|4069.2|3969.2|4071.3|3971.3|4061|3961|0
1585269000000|2020-03-27 00:30:00|4069.4|3969.4|4069.5|3969.5|4073.9|3973.9|4069.4|3969.4|0
1585269300000|2020-03-27 00:35:00|4069.4|3969.4|4069.8|3969.8|4073.3|3973.3|4068|3968|0
1585269600000|2020-03-27 00:40:00|4070|3970|4059.3|3959.3|4070.8|3970.8|4058.6|3958.6|0
1585269900000|2020-03-27 00:45:00|4059.1|3959.1|4034.6|3934.6|4060.1|3960.1|4033.8|3933.8|0
1585270200000|2020-03-27 00:50:00|4034.4|3934.4|4038.7|3938.7|4048.1|3948.1|4029.4|3929.4|0
1585270500000|2020-03-27 00:55:00|4039|3939|4026.3|3926.3|4039.4|3939.4|4020.9|3920.9|0
1585270800000|2020-03-27 01:00:00|4026.2|3926.2|4024.9|3924.9|4031.1|3931.1|4017.1|3917.1|0
1585271100000|2020-03-27 01:05:00|4025|3925|4007.4|3907.4|4026.3|3926.3|4006.7|3906.7|0
1585271400000|2020-03-27 01:10:00|4007.2|3907.2|4000|3900|4012.3|3912.3|3998|3898|0
1585271700000|2020-03-27 01:15:00|3999.5|3899.5|4003.7|3903.7|4016.6|3916.6|3997.9|3897.9|0
1585272000000|2020-03-27 01:20:00|4003.3|3903.3|4010.3|3910.3|4012.1|3912.1|3999.6|3899.6|0
1585272300000|2020-03-27 01:25:00|4011|3911|4010.3|3910.3|4018.5|3918.5|4008.2|3908.2|0
1585272600000|2020-03-27 01:30:00|4010.2|3910.2|4018.7|3918.7|4021.6|3921.6|4003.9|3903.9|0
1585272900000|2020-03-27 01:35:00|4019.1|3919.1|4013.3|3913.3|4028.7|3928.7|4009.2|3909.2|0
1585273200000|2020-03-27 01:40:00|4013.4|3913.4|4007.4|3907.4|4016.1|3916.1|4006.1|3906.1|0
1585273500000|2020-03-27 01:45:00|4006.9|3906.9|4004.6|3904.6|4015.7|3915.7|4003.9|3903.9|0
1585273800000|2020-03-27 01:50:00|4004.5|3904.5|4003|3903|4006|3906|3994.6|3894.6|0
1585274100000|2020-03-27 01:55:00|4003.5|3903.5|4015.9|3915.9|4015.9|3915.9|4003.5|3903.5|0
1585274400000|2020-03-27 02:00:00|4016|3916|4004.1|3904.1|4016|3916|4000.7|3900.7|0
1585274700000|2020-03-27 02:05:00|4004.8|3904.8|4004.2|3904.2|4012.5|3912.5|4002.1|3902.1|0
1585275000000|2020-03-27 02:10:00|4003.9|3903.9|3985.4|3885.4|4003.9|3903.9|3985.4|3885.4|0
1585275300000|2020-03-27 02:15:00|3985.3|3885.3|3987.9|3887.9|3990.7|3890.7|3982.7|3882.7|0
1585275600000|2020-03-27 02:20:00|3988.5|3888.5|3991.5|3891.5|3991.5|3891.5|3985.9|3885.9|0
1585275900000|2020-03-27 02:25:00|3991.3|3891.3|3985.1|3885.1|3992.3|3892.3|3984.4|3884.4|0
1585276200000|2020-03-27 02:30:00|3984.8|3884.8|3990.9|3890.9|3990.9|3890.9|3984.3|3884.3|0
1585276500000|2020-03-27 02:35:00|3990.8|3890.8|3986.5|3886.5|3990.8|3890.8|3986.5|3886.5|0
1585276800000|2020-03-27 02:40:00|3986|3886|3994.3|3894.3|3996.4|3896.4|3982.4|3882.4|0
1585277100000|2020-03-27 02:45:00|3994.6|3894.6|3997.1|3897.1|4001.8|3901.8|3991.4|3891.4|0
1585277400000|2020-03-27 02:50:00|3997.8|3897.8|3984.4|3884.4|4006.3|3906.3|3984.4|3884.4|0
1585277700000|2020-03-27 02:55:00|3984.1|3884.1|3985.7|3885.7|3987.3|3887.3|3977.8|3877.8|0
1585278000000|2020-03-27 03:00:00|3986|3886|3983.5|3883.5|3992.7|3892.7|3980.7|3880.7|0
1585278300000|2020-03-27 03:05:00|3983.7|3883.7|3992.1|3892.1|3992.8|3892.8|3983.7|3883.7|0
1585278600000|2020-03-27 03:10:00|3992|3892|3997|3897|3999.1|3899.1|3989.2|3889.2|0
1585278900000|2020-03-27 03:15:00|3996.3|3896.3|3995.4|3895.4|3997.8|3897.8|3993.4|3893.4|0
1585279200000|2020-03-27 03:20:00|3995.5|3895.5|4006.2|3906.2|4010.6|3910.6|3993.3|3893.3|0
1585279500000|2020-03-27 03:25:00|4006.4|3906.4|4012.8|3912.8|4015.7|3915.7|4006.1|3906.1|0
1585279800000|2020-03-27 03:30:00|4013.1|3913.1|4011.2|3911.2|4015.4|3915.4|4008.5|3908.5|0
1585280100000|2020-03-27 03:35:00|4011.7|3911.7|4003.9|3903.9|4012.5|3912.5|4003.9|3903.9|0
1585280400000|2020-03-27 03:40:00|4004|3904|4009.6|3909.6|4013.2|3913.2|4002.4|3902.4|0
1585280700000|2020-03-27 03:45:00|4009.1|3909.1|4014|3914|4015.5|3915.5|4008.2|3908.2|0
1585281000000|2020-03-27 03:50:00|4013.5|3913.5|4018.3|3918.3|4023.2|3923.2|4011.1|3911.1|0
1585281300000|2020-03-27 03:55:00|4018.2|3918.2|4024.8|3924.8|4030.6|3930.6|4016.8|3916.8|0
1585281600000|2020-03-27 04:00:00|4024.9|3924.9|4027.4|3927.4|4028.1|3928.1|4022|3922|0
1585281900000|2020-03-27 04:05:00|4028.1|3928.1|4016.9|3916.9|4028.1|3928.1|4016|3916|0
1585282200000|2020-03-27 04:10:00|4016.8|3916.8|4018.2|3918.2|4019.6|3919.6|4014.7|3914.7|0
1585282500000|2020-03-27 04:15:00|4018.1|3918.1|4018.8|3918.8|4023|3923|4016.6|3916.6|0
1585282800000|2020-03-27 04:20:00|4018.2|3918.2|4021.5|3921.5|4021.5|3921.5|4014.5|3914.5|0
1585283100000|2020-03-27 04:25:00|4021.4|3921.4|4016.7|3916.7|4021.6|3921.6|4016|3916|0
1585283400000|2020-03-27 04:30:00|4016.9|3916.9|4005|3905|4017.4|3917.4|4005|3905|0
1585283700000|2020-03-27 04:35:00|4005.5|3905.5|4005.7|3905.7|4008.5|3908.5|4000.9|3900.9|0
1585284000000|2020-03-27 04:40:00|4005.6|3905.6|4005.2|3905.2|4007.8|3907.8|4003.6|3903.6|0
1585284300000|2020-03-27 04:45:00|4004.9|3904.9|4001.4|3901.4|4006.6|3906.6|3998.1|3898.1|0
1585284600000|2020-03-27 04:50:00|4001.1|3901.1|3991|3891|4001.1|3901.1|3985.9|3885.9|0
1585284900000|2020-03-27 04:55:00|3992.5|3892.5|4001.2|3901.2|4001.4|3901.4|3992.5|3892.5|0
1585285200000|2020-03-27 05:00:00|4000.9|3900.9|3998.3|3898.3|4003.3|3903.3|3996.4|3896.4|0
1585285500000|2020-03-27 05:05:00|3998.1|3898.1|3988|3888|4000|3900|3986.6|3886.6|0
1585285800000|2020-03-27 05:10:00|3987.8|3887.8|3989.4|3889.4|3990.8|3890.8|3985.2|3885.2|0
1585286100000|2020-03-27 05:15:00|3988.9|3888.9|3980.4|3880.4|3989.4|3889.4|3978.3|3878.3|0
1585286400000|2020-03-27 05:20:00|3980.3|3880.3|3986.1|3886.1|3991|3891|3980.3|3880.3|0
1585286700000|2020-03-27 05:25:00|3986.2|3886.2|3990.2|3890.2|3990.3|3890.3|3981.2|3881.2|0
1585287000000|2020-03-27 05:30:00|3990.9|3890.9|4009.6|3909.6|4011.9|3911.9|3989.5|3889.5|0
1585287300000|2020-03-27 05:35:00|4009.5|3909.5|4005|3905|4009.5|3909.5|4002.1|3902.1|0
1585287600000|2020-03-27 05:40:00|4005.3|3905.3|4005.1|3905.1|4011.4|3911.4|4000.8|3900.8|0
1585287900000|2020-03-27 05:45:00|4005.9|3905.9|4000.7|3900.7|4009|3909|3997.8|3897.8|0
1585288200000|2020-03-27 05:50:00|4000.8|3900.8|4006.5|3906.5|4007.2|3907.2|4000.7|3900.7|0
1585288500000|2020-03-27 05:55:00|4006.8|3906.8|4028.4|3928.4|4028.4|3928.4|4006.8|3906.8|0
1585288800000|2020-03-27 06:00:00|4028.3|3928.3|4051.1|3951.1|4054.1|3954.1|4018.5|3918.5|0
1585289100000|2020-03-27 06:05:00|4051.2|3951.2|4054.9|3954.9|4057.1|3957.1|4041.2|3941.2|0
1585289400000|2020-03-27 06:10:00|4054.6|3954.6|4035|3935|4055.6|3955.6|4034.2|3934.2|0
1585289700000|2020-03-27 06:15:00|4036.3|3936.3|4050.3|3950.3|4055.1|3955.1|4030.6|3930.6|0
1585290000000|2020-03-27 06:20:00|4050.1|3950.1|4051|3951|4056|3956|4044.6|3944.6|0
1585290300000|2020-03-27 06:25:00|4050.9|3950.9|4053.6|3953.6|4055.9|3955.9|4050.1|3950.1|0
1585290600000|2020-03-27 06:30:00|4053.9|3953.9|4051.6|3951.6|4058.7|3958.7|4050.1|3950.1|0
1585290900000|2020-03-27 06:35:00|4051.5|3951.5|4050|3950|4054.3|3954.3|4044.5|3944.5|0
1585291200000|2020-03-27 06:40:00|4049.9|3949.9|4034.7|3934.7|4053.5|3953.5|4034.7|3934.7|0
1585291500000|2020-03-27 06:45:00|4034.2|3934.2|4016.9|3916.9|4034.2|3934.2|4012.8|3912.8|0
1585291800000|2020-03-27 06:50:00|4016.4|3916.4|4024.2|3924.2|4025|3925|4015.8|3915.8|0
1585292100000|2020-03-27 06:55:00|4024|3924|4024.8|3924.8|4033.1|3933.1|4020.5|3920.5|0
1585292400000|2020-03-27 07:00:00|4024.9|3924.9|4002.1|3902.1|4026.9|3926.9|4002.1|3902.1|0
1585292700000|2020-03-27 07:05:00|4002.2|3902.2|3989.4|3889.4|4005.1|3905.1|3986.4|3886.4|0
1585293000000|2020-03-27 07:10:00|3989.1|3889.1|3977.9|3877.9|3990.6|3890.6|3970.6|3870.6|0
1585293300000|2020-03-27 07:15:00|3977.7|3877.7|3988.5|3888.5|3993.3|3893.3|3977.2|3877.2|0
1585293600000|2020-03-27 07:20:00|3988.4|3888.4|3985.9|3885.9|3995.4|3895.4|3975.8|3875.8|0
1585293900000|2020-03-27 07:25:00|3985.8|3885.8|3990.1|3890.1|3995.8|3895.8|3985.8|3885.8|0
1585294200000|2020-03-27 07:30:00|3990.2|3890.2|3977.7|3877.7|3995.4|3895.4|3976.3|3876.3|0
1585294500000|2020-03-27 07:35:00|3978.2|3878.2|3977.5|3877.5|3988.8|3888.8|3974.8|3874.8|0
1585294800000|2020-03-27 07:40:00|3978.1|3878.1|3988.5|3888.5|3988.5|3888.5|3976.8|3876.8|0
1585295100000|2020-03-27 07:45:00|3988.6|3888.6|3977.9|3877.9|3994.3|3894.3|3976.4|3876.4|0
1585295400000|2020-03-27 07:50:00|3978.9|3878.9|3965.6|3865.6|3984.8|3884.8|3965.5|3865.5|0
1585295700000|2020-03-27 07:55:00|3965.5|3865.5|3961|3861|3969.1|3869.1|3951.3|3851.3|0
1585296000000|2020-03-27 08:00:00|3960|3860|3983|3883|3983.1|3883.1|3954|3854|0
1585296300000|2020-03-27 08:05:00|3982.5|3882.5|4024|3954|4024|3954|3981.6|3881.6|0
1585296600000|2020-03-27 08:10:00|4023.9|3953.9|4048|3978|4051.5|3981.5|4023.9|3953.9|0
1585296900000|2020-03-27 08:15:00|4047.4|3977.4|4034.8|3964.8|4047.4|3977.4|4034.5|3964.5|0
1585297200000|2020-03-27 08:20:00|4034.7|3964.7|4035.1|3965.1|4041.6|3971.6|4029.5|3959.5|0
1585297500000|2020-03-27 08:25:00|4035.8|3965.8|4036.4|3966.4|4040.3|3970.3|4027.9|3957.9|0
1585297800000|2020-03-27 08:30:00|4036.3|3966.3|4025|3955|4036.5|3966.5|4019.8|3949.8|0
1585298100000|2020-03-27 08:35:00|4025.5|3955.5|4033|3963|4033.5|3963.5|4017.6|3947.6|0
1585298400000|2020-03-27 08:40:00|4032.7|3962.7|4038.2|3968.2|4041.9|3971.9|4032.7|3962.7|0
1585298700000|2020-03-27 08:45:00|4038.3|3968.3|4027|3957|4039.8|3969.8|4026.5|3956.5|0
1585299000000|2020-03-27 08:50:00|4027.4|3957.4|4026.5|3956.5|4033.8|3963.8|4025.9|3955.9|0
1585299300000|2020-03-27 08:55:00|4026.7|3956.7|4021.1|3951.1|4027.6|3957.6|4020.1|3950.1|0
1585299600000|2020-03-27 09:00:00|4021.7|3951.7|4025|3955|4027.4|3957.4|4021.7|3951.7|0
1585299900000|2020-03-27 09:05:00|4025.5|3955.5|4022.6|3952.6|4029|3959|4018.3|3948.3|0
1585300200000|2020-03-27 09:10:00|4022.4|3952.4|4017.6|3947.6|4025.2|3955.2|4017.6|3947.6|0
1585300500000|2020-03-27 09:15:00|4017.3|3947.3|4010.1|3940.1|4022.8|3952.8|4010.1|3940.1|0
1585300800000|2020-03-27 09:20:00|4009.9|3939.9|4006.2|3936.2|4013.6|3943.6|4005|3935|0
1585301100000|2020-03-27 09:25:00|4007.4|3937.4|4018.1|3948.1|4018.1|3948.1|4001.6|3931.6|0
1585301400000|2020-03-27 09:30:00|4016.8|3946.8|4016.6|3946.6|4023.5|3953.5|4015.9|3945.9|0
1585301700000|2020-03-27 09:35:00|4016.3|3946.3|4023.7|3953.7|4023.7|3953.7|4015.6|3945.6|0
1585302000000|2020-03-27 09:40:00|4023.8|3953.8|4027.8|3957.8|4030.9|3960.9|4023.6|3953.6|0
1585302300000|2020-03-27 09:45:00|4027.9|3957.9|4035.8|3965.8|4036.1|3966.1|4027.2|3957.2|0
1585302600000|2020-03-27 09:50:00|4036|3966|4046.4|3976.4|4049.6|3979.6|4036|3966|0
1585302900000|2020-03-27 09:55:00|4046.6|3976.6|4037.9|3967.9|4047.3|3977.3|4037.8|3967.8|0
1585303200000|2020-03-27 10:00:00|4037.4|3967.4|4030.4|3960.4|4037.5|3967.5|4026.9|3956.9|0
1585303500000|2020-03-27 10:05:00|4029.7|3959.7|4025.3|3955.3|4029.7|3959.7|4022.8|3952.8|0
1585303800000|2020-03-27 10:10:00|4025.5|3955.5|4023.9|3953.9|4026.3|3956.3|4020.5|3950.5|0
1585304100000|2020-03-27 10:15:00|4024.2|3954.2|4026.4|3956.4|4027.3|3957.3|4022.1|3952.1|0
1585304400000|2020-03-27 10:20:00|4026.3|3956.3|4026.2|3956.2|4029.4|3959.4|4025.3|3955.3|0
1585304700000|2020-03-27 10:25:00|4026.3|3956.3|4027.1|3957.1|4029|3959|4021.5|3951.5|0
1585305000000|2020-03-27 10:30:00|4027.2|3957.2|4023.8|3953.8|4027.3|3957.3|4019.9|3949.9|0
1585305300000|2020-03-27 10:35:00|4023.3|3953.3|4020.2|3950.2|4025.9|3955.9|4020.2|3950.2|0
1585305600000|2020-03-27 10:40:00|4019.4|3949.4|4019.1|3949.1|4019.4|3949.4|4012.8|3942.8|0
1585305900000|2020-03-27 10:45:00|4019.2|3949.2|4014.3|3944.3|4023.4|3953.4|4013.6|3943.6|0
1585306200000|2020-03-27 10:50:00|4014.2|3944.2|4007.1|3937.1|4014.2|3944.2|4005.8|3935.8|0
1585306500000|2020-03-27 10:55:00|4006.5|3936.5|3999.1|3929.1|4008.1|3938.1|3999|3929|0
1585306800000|2020-03-27 11:00:00|3998.9|3928.9|4011.1|3941.1|4011.1|3941.1|3998.9|3928.9|0
1585307100000|2020-03-27 11:05:00|4010.7|3940.7|4007.9|3937.9|4010.7|3940.7|4006.5|3936.5|0
1585307400000|2020-03-27 11:10:00|4007.7|3937.7|4004.1|3934.1|4009.1|3939.1|4004.1|3934.1|0
1585307700000|2020-03-27 11:15:00|4003.9|3933.9|4001.3|3931.3|4004.2|3934.2|3999.1|3929.1|0
1585308000000|2020-03-27 11:20:00|4001|3931|3996.2|3926.2|4002.5|3932.5|3995.9|3925.9|0
1585308300000|2020-03-27 11:25:00|3996|3926|4001.2|3931.2|4002|3932|3995.6|3925.6|0
1585308600000|2020-03-27 11:30:00|4001.3|3931.3|4003.6|3933.6|4003.7|3933.7|3998.5|3928.5|0
1585308900000|2020-03-27 11:35:00|4003.5|3933.5|4000.7|3930.7|4003.5|3933.5|3996.9|3926.9|0
1585309200000|2020-03-27 11:40:00|4001.2|3931.2|4007.2|3937.2|4007.2|3937.2|4001.2|3931.2|0
1585309500000|2020-03-27 11:45:00|4007|3937|4005|3935|4010.5|3940.5|4005|3935|0
1585309800000|2020-03-27 11:50:00|4004.9|3934.9|3996.2|3926.2|4005.3|3935.3|3994.9|3924.9|0
1585310100000|2020-03-27 11:55:00|3995.8|3925.8|4000.3|3930.3|4000.7|3930.7|3994.4|3924.4|0
1585310400000|2020-03-27 12:00:00|3999.8|3929.8|3993.7|3923.7|3999.8|3929.8|3991.8|3921.8|0
1585310700000|2020-03-27 12:05:00|3993.5|3923.5|3986|3916|3993.5|3923.5|3985.4|3915.4|0
1585311000000|2020-03-27 12:10:00|3985.8|3915.8|3981.4|3911.4|3985.8|3915.8|3980.6|3910.6|0
1585311300000|2020-03-27 12:15:00|3981.2|3911.2|3987.9|3917.9|3988.5|3918.5|3981.2|3911.2|0
1585311600000|2020-03-27 12:20:00|3986.9|3916.9|3979.4|3909.4|3987.6|3917.6|3978.3|3908.3|0
1585311900000|2020-03-27 12:25:00|3978.3|3908.3|3988.9|3918.9|3988.9|3918.9|3978.1|3908.1|0
1585312200000|2020-03-27 12:30:00|3988.7|3918.7|3990.4|3920.4|3993.3|3923.3|3987.7|3917.7|0
1585312500000|2020-03-27 12:35:00|3990.3|3920.3|3994.7|3924.7|3999.6|3929.6|3989.9|3919.9|0
1585312800000|2020-03-27 12:40:00|3995.8|3925.8|3997.8|3927.8|3997.8|3927.8|3994.9|3924.9|0
1585313100000|2020-03-27 12:45:00|3997.7|3927.7|3984.6|3914.6|3997.7|3927.7|3984.6|3914.6|0
1585313400000|2020-03-27 12:50:00|3984.5|3914.5|3976.4|3906.4|3984.5|3914.5|3975.5|3905.5|0
1585313700000|2020-03-27 12:55:00|3976.3|3906.3|3978.1|3908.1|3978.1|3908.1|3974.2|3904.2|0
1585314000000|2020-03-27 13:00:00|3978|3908|3971.2|3901.2|3979.4|3909.4|3971.2|3901.2|0
1585314300000|2020-03-27 13:05:00|3970.9|3900.9|3970.9|3900.9|3972.7|3902.7|3969.3|3899.3|0
1585314600000|2020-03-27 13:10:00|3971.5|3901.5|3969.8|3899.8|3972.5|3902.5|3969.2|3899.2|0
1585314900000|2020-03-27 13:15:00|3970.7|3900.7|3974.1|3904.1|3974.1|3904.1|3969.8|3899.8|0
1585315200000|2020-03-27 13:20:00|3974|3904|3971.1|3901.1|3974.1|3904.1|3970.9|3900.9|0
1585315500000|2020-03-27 13:25:00|3971.3|3901.3|3979.4|3909.4|3979.7|3909.7|3971|3901|0
1585315800000|2020-03-27 13:30:00|3979.5|3909.5|3979.4|3909.4|3982|3912|3975.3|3905.3|0
1585316100000|2020-03-27 13:35:00|3979.2|3909.2|3981.5|3911.5|3984.4|3914.4|3977|3907|0
1585316400000|2020-03-27 13:40:00|3980.9|3910.9|3965.7|3895.7|3980.9|3910.9|3962.9|3892.9|0
1585316700000|2020-03-27 13:45:00|3965.6|3895.6|3970.3|3900.3|3970.3|3900.3|3963.6|3893.6|0
1585317000000|2020-03-27 13:50:00|3970.4|3900.4|3970.4|3900.4|3982.8|3912.8|3970.3|3900.3|0
1585317300000|2020-03-27 13:55:00|3970.3|3900.3|3971.5|3901.5|3976.2|3906.2|3970.1|3900.1|0
1585317600000|2020-03-27 14:00:00|3971.4|3901.4|3965.9|3895.9|3971.4|3901.4|3965.5|3895.5|0
1585317900000|2020-03-27 14:05:00|3966|3896|3965.9|3895.9|3968.2|3898.2|3964.8|3894.8|0
1585318200000|2020-03-27 14:10:00|3965.8|3895.8|3970.3|3900.3|3973.7|3903.7|3963.4|3893.4|0
1585318500000|2020-03-27 14:15:00|3970|3900|3966.9|3896.9|3970.8|3900.8|3964.3|3894.3|0
1585318800000|2020-03-27 14:20:00|3966.6|3896.6|3967.4|3897.4|3970.1|3900.1|3964.9|3894.9|0
1585319100000|2020-03-27 14:25:00|3967|3897|3957.2|3887.2|3968.1|3898.1|3956.9|3886.9|0
1585319400000|2020-03-27 14:30:00|3956.8|3886.8|3961.9|3891.9|3962.6|3892.6|3956.6|3886.6|0
1585319700000|2020-03-27 14:35:00|3961.5|3891.5|3952.8|3882.8|3965.5|3895.5|3950.3|3880.3|0
1585320000000|2020-03-27 14:40:00|3953|3883|3951.7|3881.7|3957.3|3887.3|3951.7|3881.7|0
1585320300000|2020-03-27 14:45:00|3951.9|3881.9|3949.4|3879.4|3952.3|3882.3|3943.4|3873.4|0
1585320600000|2020-03-27 14:50:00|3949.7|3879.7|3947.9|3877.9|3952|3882|3943.1|3873.1|0
1585320900000|2020-03-27 14:55:00|3948.1|3878.1|3943|3873|3948.5|3878.5|3942.4|3872.4|0
1585321200000|2020-03-27 15:00:00|3943.4|3873.4|3954.8|3884.8|3954.8|3884.8|3943|3873|0
1585321500000|2020-03-27 15:05:00|3955.6|3885.6|3970.6|3900.6|3971.1|3901.1|3953.6|3883.6|0
1585321800000|2020-03-27 15:10:00|3969.9|3899.9|3970.1|3900.1|3975.2|3905.2|3968.2|3898.2|0
1585322100000|2020-03-27 15:15:00|3970.4|3900.4|3988.8|3918.8|3988.9|3918.9|3970.4|3900.4|0
1585322400000|2020-03-27 15:20:00|3988.4|3918.4|3986.6|3916.6|3988.6|3918.6|3978.6|3908.6|0
1585322700000|2020-03-27 15:25:00|3986.4|3916.4|3985.1|3915.1|3989.3|3919.3|3983.4|3913.4|0
1585323000000|2020-03-27 15:30:00|3985.4|3915.4|3985.2|3915.2|3986.3|3916.3|3983.1|3913.1|0
1585323300000|2020-03-27 15:35:00|3985|3915|3978.7|3908.7|3987.1|3917.1|3978.3|3908.3|0
1585323600000|2020-03-27 15:40:00|3979|3909|3972.1|3902.1|3980.1|3910.1|3971.6|3901.6|0
1585323900000|2020-03-27 15:45:00|3972.2|3902.2|3971|3901|3973|3903|3970.1|3900.1|0
1585324200000|2020-03-27 15:50:00|3971.1|3901.1|3971|3901|3975.9|3905.9|3969|3899|0
1585324500000|2020-03-27 15:55:00|3971.1|3901.1|3970.8|3900.8|3971.8|3901.8|3969|3899|0
1585324800000|2020-03-27 16:00:00|3970.9|3900.9|3970.4|3900.4|3971.7|3901.7|3968|3898|0
1585325100000|2020-03-27 16:05:00|3970.5|3900.5|3965.7|3895.7|3970.6|3900.6|3963.5|3893.5|0
1585325400000|2020-03-27 16:10:00|3966|3896|3965.6|3895.6|3971.5|3901.5|3965.4|3895.4|0
1585325700000|2020-03-27 16:15:00|3965.7|3895.7|3971.1|3901.1|3971.2|3901.2|3964.9|3894.9|0
1585326000000|2020-03-27 16:20:00|3971|3901|3965.4|3895.4|3971.7|3901.7|3964.7|3894.7|0
1585326300000|2020-03-27 16:25:00|3965.3|3895.3|3972|3902|3972|3902|3964.2|3894.2|0
1585326600000|2020-03-27 16:30:00|3990.3|3890.3|4000.9|3900.9|4007|3907|3978.3|3878.3|0
1585326900000|2020-03-27 16:35:00|4000|3900|4012.8|3912.8|4015.8|3915.8|4000|3900|0
1585327200000|2020-03-27 16:40:00|4012.7|3912.7|4015.9|3915.9|4015.9|3915.9|4007|3907|0
1585327500000|2020-03-27 16:45:00|4015.8|3915.8|4009.1|3909.1|4016|3916|4008.3|3908.3|0
1585327800000|2020-03-27 16:50:00|4008.2|3908.2|4008.9|3908.9|4012.4|3912.4|4005.7|3905.7|0
1585328100000|2020-03-27 16:55:00|4009|3909|3998.1|3898.1|4010.5|3910.5|3989.2|3889.2|0
1585328400000|2020-03-27 17:00:00|3997.6|3897.6|4006.4|3906.4|4009.6|3909.6|3994.9|3894.9|0
1585328700000|2020-03-27 17:05:00|4006.5|3906.5|3994.7|3894.7|4008|3908|3994.7|3894.7|0
1585329000000|2020-03-27 17:10:00|3994.8|3894.8|3987.5|3887.5|3997.8|3897.8|3986.1|3886.1|0
1585329300000|2020-03-27 17:15:00|3987.6|3887.6|3986.4|3886.4|3987.8|3887.8|3978.9|3878.9|0
1585329600000|2020-03-27 17:20:00|3987|3887|3994.9|3894.9|3995|3895|3987|3887|0
1585329900000|2020-03-27 17:25:00|3994.4|3894.4|3983.4|3883.4|3998|3898|3983.1|3883.1|0
1585330200000|2020-03-27 17:30:00|3983.5|3883.5|4003.6|3903.6|4004.3|3904.3|3980.5|3880.5|0
1585330500000|2020-03-27 17:35:00|4002.8|3902.8|4017.3|3917.3|4017.3|3917.3|4000.7|3900.7|0
1585330800000|2020-03-27 17:40:00|4017.4|3917.4|4014.3|3914.3|4022.1|3922.1|4014.1|3914.1|0
1585331100000|2020-03-27 17:45:00|4014.9|3914.9|4017.4|3917.4|4020.4|3920.4|4010.9|3910.9|0
1585331400000|2020-03-27 17:50:00|4017.5|3917.5|4019.7|3919.7|4025.7|3925.7|4014.5|3914.5|0
1585331700000|2020-03-27 17:55:00|4019.8|3919.8|4010.9|3910.9|4023|3923|4010.9|3910.9|0
1585332000000|2020-03-27 18:00:00|4011|3911|3999.4|3899.4|4015.4|3915.4|3999.4|3899.4|0
1585332300000|2020-03-27 18:05:00|3999.5|3899.5|4002.1|3902.1|4006.8|3906.8|3997.8|3897.8|0
1585332600000|2020-03-27 18:10:00|4002.2|3902.2|4012.5|3912.5|4014|3914|4002.2|3902.2|0
1585332900000|2020-03-27 18:15:00|4012.6|3912.6|4018.5|3918.5|4022.9|3922.9|4011|3911|0
1585333200000|2020-03-27 18:20:00|4019.1|3919.1|4016.7|3916.7|4024.2|3924.2|4013.8|3913.8|0
1585333500000|2020-03-27 18:25:00|4016.8|3916.8|4023.4|3923.4|4026.4|3926.4|4012.3|3912.3|0
1585333800000|2020-03-27 18:30:00|4022.6|3922.6|4030.1|3930.1|4033|3933|4021.1|3921.1|0
1585334100000|2020-03-27 18:35:00|4030.2|3930.2|4025.7|3925.7|4033.7|3933.7|4024.1|3924.1|0
1585334400000|2020-03-27 18:40:00|4026.2|3926.2|4019.7|3919.7|4030.1|3930.1|4018.1|3918.1|0
1585334700000|2020-03-27 18:45:00|4020.2|3920.2|4018.3|3918.3|4022.7|3922.7|4015.1|3915.1|0
1585335000000|2020-03-27 18:50:00|4018.2|3918.2|4024.4|3924.4|4027.3|3927.3|4012.7|3912.7|0
1585335300000|2020-03-27 18:55:00|4024.3|3924.3|4036.2|3936.2|4036.7|3936.7|4021.4|3921.4|0
1585335600000|2020-03-27 19:00:00|4035.7|3935.7|4044.4|3944.4|4044.5|3944.5|4029.3|3929.3|0
1585335900000|2020-03-27 19:05:00|4044.9|3944.9|4049.4|3949.4|4052.3|3952.3|4040.3|3940.3|0
1585336200000|2020-03-27 19:10:00|4049.9|3949.9|4044.9|3944.9|4054.1|3954.1|4043.4|3943.4|0
1585336500000|2020-03-27 19:15:00|4044.8|3944.8|4052.6|3952.6|4052.8|3952.8|4042.1|3942.1|0
1585336800000|2020-03-27 19:20:00|4052.7|3952.7|4051.9|3951.9|4053.3|3953.3|4046.6|3946.6|0
1585337100000|2020-03-27 19:25:00|4051.8|3951.8|4049.8|3949.8|4059.7|3959.7|4049.2|3949.2|0
1585337400000|2020-03-27 19:30:00|4049.9|3949.9|4037.2|3937.2|4051.2|3951.2|4031.2|3931.2|0
1585337700000|2020-03-27 19:35:00|4037.1|3937.1|4021.4|3921.4|4037.1|3937.1|4019.1|3919.1|0
1585338000000|2020-03-27 19:40:00|4021.3|3921.3|4005.8|3905.8|4021.3|3921.3|4002.5|3902.5|0
1585338300000|2020-03-27 19:45:00|4005.9|3905.9|4003.6|3903.6|4014.4|3914.4|4000.6|3900.6|0
1585338600000|2020-03-27 19:50:00|4003.5|3903.5|3973.9|3873.9|4003.5|3903.5|3973.8|3873.8|0
1585338900000|2020-03-27 19:55:00|3974|3874|3987.6|3887.6|3988.7|3888.7|3974|3874|0
1585339200000|2020-03-27 20:00:00|3987.9|3887.9|3984|3884|3990.9|3890.9|3979.8|3879.8|0
1585339500000|2020-03-27 20:05:00|3983.9|3883.9|3982.1|3882.1|3988.2|3888.2|3980.6|3880.6|0
1585339800000|2020-03-27 20:10:00|3982|3882|3978.1|3878.1|3982.3|3882.3|3976.2|3876.2|0
1585340100000|2020-03-27 20:15:00|3978.6|3878.6|3980.8|3880.8|3980.8|3880.8|3978.6|3878.6|0
1585340400000|2020-03-27 20:20:00|3981.1|3881.1|3979.4|3879.4|3982.2|3882.2|3978.1|3878.1|0
1585340700000|2020-03-27 20:25:00|3980|3880|3981.5|3881.5|3982.2|3882.2|3980|3880|0
1585341000000|2020-03-27 20:30:00|3981.6|3881.6|3979.4|3879.4|3982.2|3882.2|3976.1|3876.1|0
1585341300000|2020-03-27 20:35:00|3979.3|3879.3|3976.3|3876.3|3979.3|3879.3|3973.3|3873.3|0
1585341600000|2020-03-27 20:40:00|3976.4|3876.4|3971.4|3871.4|3976.4|3876.4|3970.7|3870.7|0
1585341900000|2020-03-27 20:45:00|3971.7|3871.7|3973.7|3873.7|3973.9|3873.9|3970.7|3870.7|0
1585342200000|2020-03-27 20:50:00|3973.8|3873.8|3973.7|3873.7|3975.5|3875.5|3972.2|3872.2|0
1585342500000|2020-03-27 20:55:00|3973.8|3873.8|3971.9|3871.9|3974.5|3874.5|3969.3|3869.3|0
1585519200000|2020-03-29 22:00:00|3902.3|3802.3|3927.8|3827.8|3930.6|3830.6|3895|3795|0
1585519500000|2020-03-29 22:05:00|3927.9|3827.9|3929.5|3829.5|3938.8|3838.8|3922.2|3822.2|0
1585519800000|2020-03-29 22:10:00|3929.6|3829.6|3925.8|3825.8|3931.3|3831.3|3909.3|3809.3|0
1585520100000|2020-03-29 22:15:00|3925.9|3825.9|3938.5|3838.5|3944.8|3844.8|3925.7|3825.7|0
1585520400000|2020-03-29 22:20:00|3937.9|3837.9|3924.7|3824.7|3938.3|3838.3|3918|3818|0
1585520700000|2020-03-29 22:25:00|3924.6|3824.6|3924.1|3824.1|3932.8|3832.8|3916|3816|0
1585521000000|2020-03-29 22:30:00|3924.2|3824.2|3913.8|3813.8|3928|3828|3910.4|3810.4|0
1585521300000|2020-03-29 22:35:00|3913.6|3813.6|3901.6|3801.6|3922|3822|3900|3800|0
1585521600000|2020-03-29 22:40:00|3901.5|3801.5|3905.6|3805.6|3909.4|3809.4|3897.1|3797.1|0
1585521900000|2020-03-29 22:45:00|3905.7|3805.7|3903|3803|3912.2|3812.2|3898.6|3798.6|0
1585522200000|2020-03-29 22:50:00|3902.7|3802.7|3900|3800|3906.9|3806.9|3898.5|3798.5|0
1585522500000|2020-03-29 22:55:00|3899.9|3799.9|3904.3|3804.3|3911.2|3811.2|3895.2|3795.2|0
1585522800000|2020-03-29 23:00:00|3904.4|3804.4|3907.4|3807.4|3910.4|3810.4|3897.1|3797.1|0
1585523100000|2020-03-29 23:05:00|3907.5|3807.5|3916.6|3816.6|3920.2|3820.2|3903.5|3803.5|0
1585523400000|2020-03-29 23:10:00|3917.1|3817.1|3920.7|3820.7|3920.9|3820.9|3914.8|3814.8|0
1585523700000|2020-03-29 23:15:00|3920.5|3820.5|3924.1|3824.1|3927|3827|3916.8|3816.8|0
1585524000000|2020-03-29 23:20:00|3924.4|3824.4|3922.3|3822.3|3927|3827|3921.6|3821.6|0
1585524300000|2020-03-29 23:25:00|3922.4|3822.4|3918.8|3818.8|3924.7|3824.7|3916.1|3816.1|0
1585524600000|2020-03-29 23:30:00|3919.3|3819.3|3929.5|3829.5|3930.9|3830.9|3919|3819|0
1585524900000|2020-03-29 23:35:00|3929.6|3829.6|3928.1|3828.1|3931.2|3831.2|3922.4|3822.4|0
1585525200000|2020-03-29 23:40:00|3928.2|3828.2|3935.7|3835.7|3935.7|3835.7|3927.1|3827.1|0
1585525500000|2020-03-29 23:45:00|3937.5|3837.5|3933.1|3833.1|3941.2|3841.2|3932.9|3832.9|0
1585525800000|2020-03-29 23:50:00|3933.5|3833.5|3929.9|3829.9|3940.1|3840.1|3928.3|3828.3|0
1585526100000|2020-03-29 23:55:00|3929.8|3829.8|3926.8|3826.8|3934.2|3834.2|3926.3|3826.3|0
1585526400000|2020-03-30 00:00:00|3927|3827|3935.8|3835.8|3936.4|3836.4|3926.6|3826.6|0
1585526700000|2020-03-30 00:05:00|3935.7|3835.7|3945.3|3845.3|3946.2|3846.2|3934.4|3834.4|0
1585527000000|2020-03-30 00:10:00|3945|3845|3942.7|3842.7|3952.4|3852.4|3941.6|3841.6|0
1585527300000|2020-03-30 00:15:00|3942.4|3842.4|3943.9|3843.9|3954.1|3854.1|3938.3|3838.3|0
1585527600000|2020-03-30 00:20:00|3944.2|3844.2|3957.4|3857.4|3957.5|3857.5|3940.2|3840.2|0
1585527900000|2020-03-30 00:25:00|3957.3|3857.3|3952.2|3852.2|3958|3858|3950.1|3850.1|0
1585528200000|2020-03-30 00:30:00|3951.5|3851.5|3948.4|3848.4|3955.8|3855.8|3943.4|3843.4|0
1585528500000|2020-03-30 00:35:00|3949.8|3849.8|3953.1|3853.1|3953.9|3853.9|3947.7|3847.7|0
1585528800000|2020-03-30 00:40:00|3952.9|3852.9|3952.3|3852.3|3955.3|3855.3|3948.1|3848.1|0
1585529100000|2020-03-30 00:45:00|3952.2|3852.2|3947.8|3847.8|3952.2|3852.2|3946.3|3846.3|0
1585529400000|2020-03-30 00:50:00|3947.7|3847.7|3948.1|3848.1|3953.7|3853.7|3942.7|3842.7|0
1585529700000|2020-03-30 00:55:00|3948.6|3848.6|3948.2|3848.2|3953.4|3853.4|3946.7|3846.7|0
1585530000000|2020-03-30 01:00:00|3948.8|3848.8|3948.2|3848.2|3954|3854|3942.6|3842.6|0
1585530300000|2020-03-30 01:05:00|3947.9|3847.9|3931|3831|3948.2|3848.2|3931|3831|0
1585530600000|2020-03-30 01:10:00|3931.1|3831.1|3933.9|3833.9|3938.5|3838.5|3931|3831|0
1585530900000|2020-03-30 01:15:00|3933.8|3833.8|3941.2|3841.2|3941.2|3841.2|3932.4|3832.4|0
1585531200000|2020-03-30 01:20:00|3941.3|3841.3|3953.5|3853.5|3954.2|3854.2|3939.9|3839.9|0
1585531500000|2020-03-30 01:25:00|3953.2|3853.2|3954.6|3854.6|3955.6|3855.6|3948.3|3848.3|0
1585531800000|2020-03-30 01:30:00|3955.5|3855.5|3948.3|3848.3|3955.6|3855.6|3948.3|3848.3|0
1585532100000|2020-03-30 01:35:00|3948.6|3848.6|3952.5|3852.5|3952.6|3852.6|3948.3|3848.3|0
1585532400000|2020-03-30 01:40:00|3952|3852|3964.7|3864.7|3964.7|3864.7|3949.7|3849.7|0
1585532700000|2020-03-30 01:45:00|3964.4|3864.4|3960.1|3860.1|3968.3|3868.3|3959.3|3859.3|0
1585533000000|2020-03-30 01:50:00|3960.4|3860.4|3955.2|3855.2|3960.8|3860.8|3953.9|3853.9|0
1585533300000|2020-03-30 01:55:00|3955.5|3855.5|3959.7|3859.7|3961|3861|3955.2|3855.2|0
1585533600000|2020-03-30 02:00:00|3959.4|3859.4|3954.8|3854.8|3959.6|3859.6|3952.6|3852.6|0
1585533900000|2020-03-30 02:05:00|3955.5|3855.5|3958.4|3858.4|3961.3|3861.3|3954.1|3854.1|0
1585534200000|2020-03-30 02:10:00|3958.7|3858.7|3959.5|3859.5|3962.7|3862.7|3957|3857|0
1585534500000|2020-03-30 02:15:00|3959|3859|3958.3|3858.3|3962.6|3862.6|3958.2|3858.2|0
1585534800000|2020-03-30 02:20:00|3958.4|3858.4|3964.2|3864.2|3965.6|3865.6|3958.3|3858.3|0
1585535100000|2020-03-30 02:25:00|3964.1|3864.1|3978.6|3878.6|3981.5|3881.5|3962.7|3862.7|0
1585535400000|2020-03-30 02:30:00|3978.7|3878.7|3972.8|3872.8|3978.7|3878.7|3968.7|3868.7|0
1585535700000|2020-03-30 02:35:00|3973.5|3873.5|3970.1|3870.1|3975.7|3875.7|3968.5|3868.5|0
1585536000000|2020-03-30 02:40:00|3970.8|3870.8|3969.2|3869.2|3982.9|3882.9|3968.5|3868.5|0
1585536300000|2020-03-30 02:45:00|3968.9|3868.9|3961.2|3861.2|3970|3870|3959|3859|0
1585536600000|2020-03-30 02:50:00|3960.5|3860.5|3967.1|3867.1|3970.1|3870.1|3960.5|3860.5|0
1585536900000|2020-03-30 02:55:00|3966.4|3866.4|3961.4|3861.4|3967.2|3867.2|3961.3|3861.3|0
1585537200000|2020-03-30 03:00:00|3961.1|3861.1|3961.2|3861.2|3961.4|3861.4|3952.6|3852.6|0
1585537500000|2020-03-30 03:05:00|3960.5|3860.5|3961.1|3861.1|3966.9|3866.9|3959.7|3859.7|0
1585537800000|2020-03-30 03:10:00|3960.8|3860.8|3960.4|3860.4|3965.7|3865.7|3959.7|3859.7|0
1585538100000|2020-03-30 03:15:00|3960.1|3860.1|3975|3875|3977.2|3877.2|3959.7|3859.7|0
1585538400000|2020-03-30 03:20:00|3975.1|3875.1|3972.7|3872.7|3978.7|3878.7|3971.5|3871.5|0
1585538700000|2020-03-30 03:25:00|3972.2|3872.2|3973.1|3873.1|3975.8|3875.8|3970.1|3870.1|0
1585539000000|2020-03-30 03:30:00|3973|3873|3974.6|3874.6|3974.7|3874.7|3970.1|3870.1|0
1585539300000|2020-03-30 03:35:00|3974.7|3874.7|3979.5|3879.5|3981.7|3881.7|3974.6|3874.6|0
1585539600000|2020-03-30 03:40:00|3978.8|3878.8|3979.5|3879.5|3979.5|3879.5|3977.3|3877.3|0
1585539900000|2020-03-30 03:45:00|3979.8|3879.8|3977.3|3877.3|3985.8|3885.8|3973|3873|0
1585540200000|2020-03-30 03:50:00|3977.6|3877.6|3995.3|3895.3|3995.3|3895.3|3975.8|3875.8|0
1585540500000|2020-03-30 03:55:00|3995.1|3895.1|3988.9|3888.9|3996|3896|3988.8|3888.8|0
1585540800000|2020-03-30 04:00:00|3989|3889|3995.5|3895.5|3996.4|3896.4|3988.9|3888.9|0
1585541100000|2020-03-30 04:05:00|3996.2|3896.2|4003.5|3903.5|4006.2|3906.2|3995.5|3895.5|0
1585541400000|2020-03-30 04:10:00|4003.4|3903.4|4007.8|3907.8|4009.2|3909.2|4001.3|3901.3|0
1585541700000|2020-03-30 04:15:00|4007.9|3907.9|4008|3908|4010.9|3910.9|4002|3902|0
1585542000000|2020-03-30 04:20:00|4007.7|3907.7|4017|3917|4017|3917|4006.6|3906.6|0
1585542300000|2020-03-30 04:25:00|4016.9|3916.9|4003.6|3903.6|4016.9|3916.9|4002.4|3902.4|0
1585542600000|2020-03-30 04:30:00|4003.1|3903.1|3993.8|3893.8|4006.7|3906.7|3993.8|3893.8|0
1585542900000|2020-03-30 04:35:00|3994.3|3894.3|3993.9|3893.9|3996.7|3896.7|3989.6|3889.6|0
1585543200000|2020-03-30 04:40:00|3994.1|3894.1|3988.9|3888.9|4000.4|3900.4|3985.5|3885.5|0
1585543500000|2020-03-30 04:45:00|3989|3889|3997.6|3897.6|3999.1|3899.1|3983.9|3883.9|0
1585543800000|2020-03-30 04:50:00|3997.7|3897.7|3996.4|3896.4|4002.8|3902.8|3994.1|3894.1|0
1585544100000|2020-03-30 04:55:00|3996.6|3896.6|4010.4|3910.4|4017.7|3917.7|3996.6|3896.6|0
1585544400000|2020-03-30 05:00:00|4011.1|3911.1|4014.5|3914.5|4017.5|3917.5|4004.6|3904.6|0
1585544700000|2020-03-30 05:05:00|4014.6|3914.6|4014.3|3914.3|4022.8|3922.8|4001.7|3901.7|0
1585545000000|2020-03-30 05:10:00|4014.1|3914.1|4013.7|3913.7|4017|3917|3999.4|3899.4|0
1585545300000|2020-03-30 05:15:00|4013.6|3913.6|4016.9|3916.9|4019.1|3919.1|4009|3909|0
1585545600000|2020-03-30 05:20:00|4016.7|3916.7|4019.2|3919.2|4023.4|3923.4|4016.2|3916.2|0
1585545900000|2020-03-30 05:25:00|4018.9|3918.9|4019.9|3919.9|4021.2|3921.2|4015|3915|0
1585546200000|2020-03-30 05:30:00|4019.6|3919.6|4022.4|3922.4|4022.4|3922.4|4012.3|3912.3|0
1585546500000|2020-03-30 05:35:00|4023.1|3923.1|4043.2|3943.2|4043.2|3943.2|4022.3|3922.3|0
1585546800000|2020-03-30 05:40:00|4043.3|3943.3|4052.4|3952.4|4053.6|3953.6|4039.3|3939.3|0
1585547100000|2020-03-30 05:45:00|4053.8|3953.8|4060.5|3960.5|4078.1|3978.1|4050.7|3950.7|0
1585547400000|2020-03-30 05:50:00|4060.6|3960.6|4054.6|3954.6|4066.3|3966.3|4046.2|3946.2|0
1585547700000|2020-03-30 05:55:00|4054.9|3954.9|4066.2|3966.2|4078.7|3978.7|4054.9|3954.9|0
1585548000000|2020-03-30 06:00:00|4066.7|3966.7|4048.9|3948.9|4069|3969|4043.3|3943.3|0
1585548300000|2020-03-30 06:05:00|4048.8|3948.8|4045.6|3945.6|4054.5|3954.5|4038.7|3938.7|0
1585548600000|2020-03-30 06:10:00|4045.7|3945.7|4038.5|3938.5|4055|3955|4038.5|3938.5|0
1585548900000|2020-03-30 06:15:00|4038.4|3938.4|4043|3943|4044.5|3944.5|4029.9|3929.9|0
1585549200000|2020-03-30 06:20:00|4042.9|3942.9|4028.4|3928.4|4042.9|3942.9|4025.5|3925.5|0
1585549500000|2020-03-30 06:25:00|4028.3|3928.3|4020.7|3920.7|4028.3|3928.3|4007.9|3907.9|0
1585549800000|2020-03-30 06:30:00|4020.9|3920.9|4004.2|3904.2|4025.5|3925.5|4004.2|3904.2|0
1585550100000|2020-03-30 06:35:00|4003.7|3903.7|3994.2|3894.2|4005.6|3905.6|3990.1|3890.1|0
1585550400000|2020-03-30 06:40:00|3994.8|3894.8|4011.4|3911.4|4012.8|3912.8|3991.2|3891.2|0
1585550700000|2020-03-30 06:45:00|4012|3912|4019.8|3919.8|4019.9|3919.9|4005.5|3905.5|0
1585551000000|2020-03-30 06:50:00|4019.7|3919.7|4029.9|3929.9|4037|3937|4019.7|3919.7|0
1585551300000|2020-03-30 06:55:00|4030.2|3930.2|4020.3|3920.3|4030.6|3930.6|4015.2|3915.2|0
1585551600000|2020-03-30 07:00:00|4020|3920|4025.7|3925.7|4042.7|3942.7|4017.6|3917.6|0
1585551900000|2020-03-30 07:05:00|4025.6|3925.6|3961.1|3891.1|4025.6|3925.6|3952.7|3882.7|0
1585552200000|2020-03-30 07:10:00|3960.2|3890.2|3945.5|3875.5|3961.5|3891.5|3943.6|3873.6|0
1585552500000|2020-03-30 07:15:00|3945.6|3875.6|3904|3834|3945.6|3875.6|3904|3834|0
1585552800000|2020-03-30 07:20:00|3903.7|3833.7|3900|3830|3918|3848|3896.3|3826.3|0
1585553100000|2020-03-30 07:25:00|3899.7|3829.7|3898.3|3828.3|3906.5|3836.5|3888|3818|0
1585553400000|2020-03-30 07:30:00|3898.2|3828.2|3892.2|3822.2|3901.9|3831.9|3891|3821|0
1585553700000|2020-03-30 07:35:00|3892|3822|3893.6|3823.6|3895|3825|3883.3|3813.3|0
1585554000000|2020-03-30 07:40:00|3893.4|3823.4|3897.5|3827.5|3897.5|3827.5|3885.5|3815.5|0
1585554300000|2020-03-30 07:45:00|3897.9|3827.9|3912.7|3842.7|3914|3844|3888.3|3818.3|0
1585554600000|2020-03-30 07:50:00|3912.9|3842.9|3893.1|3823.1|3913.1|3843.1|3893.1|3823.1|0
1585554900000|2020-03-30 07:55:00|3893.2|3823.2|3896.6|3826.6|3900.2|3830.2|3893.2|3823.2|0
1585555200000|2020-03-30 08:00:00|3896.2|3826.2|3927|3857|3927.7|3857.7|3896.1|3826.1|0
1585555500000|2020-03-30 08:05:00|3926.7|3856.7|3927.8|3857.8|3927.8|3857.8|3920.2|3850.2|0
1585555800000|2020-03-30 08:10:00|3927.6|3857.6|3925|3855|3928.2|3858.2|3920.9|3850.9|0
1585556100000|2020-03-30 08:15:00|3924.5|3854.5|3921|3851|3928.6|3858.6|3913.4|3843.4|0
1585556400000|2020-03-30 08:20:00|3921.1|3851.1|3914.8|3844.8|3922.7|3852.7|3912.5|3842.5|0
1585556700000|2020-03-30 08:25:00|3914.9|3844.9|3918.3|3848.3|3919.9|3849.9|3909.9|3839.9|0
1585557000000|2020-03-30 08:30:00|3918.4|3848.4|3924.2|3854.2|3928.2|3858.2|3915.9|3845.9|0
1585557300000|2020-03-30 08:35:00|3924.4|3854.4|3935.2|3865.2|3936|3866|3920.3|3850.3|0
1585557600000|2020-03-30 08:40:00|3935.3|3865.3|3957|3887|3957|3887|3935.2|3865.2|0
1585557900000|2020-03-30 08:45:00|3957.3|3887.3|3956.1|3886.1|3961.8|3891.8|3956|3886|0
1585558200000|2020-03-30 08:50:00|3956|3886|3925.2|3855.2|3956.1|3886.1|3925.2|3855.2|0
1585558500000|2020-03-30 08:55:00|3924.2|3854.2|3930.9|3860.9|3932.2|3862.2|3923.2|3853.2|0
1585558800000|2020-03-30 09:00:00|3930.7|3860.7|3920.6|3850.6|3932.1|3862.1|3920.6|3850.6|0
1585559100000|2020-03-30 09:05:00|3920.8|3850.8|3931.7|3861.7|3933.5|3863.5|3920.8|3850.8|0
1585559400000|2020-03-30 09:10:00|3931.6|3861.6|3925.6|3855.6|3932|3862|3925.2|3855.2|0
1585559700000|2020-03-30 09:15:00|3925.8|3855.8|3929.8|3859.8|3935.3|3865.3|3924.4|3854.4|0
1585560000000|2020-03-30 09:20:00|3929.9|3859.9|3948.2|3878.2|3948.4|3878.4|3929.9|3859.9|0
1585560300000|2020-03-30 09:25:00|3948.3|3878.3|3951.1|3881.1|3954.8|3884.8|3946.8|3876.8|0
1585560600000|2020-03-30 09:30:00|3950.5|3880.5|3958.8|3888.8|3958.9|3888.9|3945.5|3875.5|0
1585560900000|2020-03-30 09:35:00|3958.9|3888.9|3962.5|3892.5|3965.5|3895.5|3956.9|3886.9|0
1585561200000|2020-03-30 09:40:00|3962.9|3892.9|3961|3891|3968|3898|3961|3891|0
1585561500000|2020-03-30 09:45:00|3960.8|3890.8|3956.7|3886.7|3960.8|3890.8|3947.7|3877.7|0
1585561800000|2020-03-30 09:50:00|3955.7|3885.7|3947.6|3877.6|3956.3|3886.3|3947.3|3877.3|0
1585562100000|2020-03-30 09:55:00|3947.7|3877.7|3949.6|3879.6|3954|3884|3947.7|3877.7|0
1585562400000|2020-03-30 10:00:00|3949|3879|3956.7|3886.7|3958.6|3888.6|3948.5|3878.5|0
1585562700000|2020-03-30 10:05:00|3956.6|3886.6|3955.3|3885.3|3956.8|3886.8|3952.1|3882.1|0
1585563000000|2020-03-30 10:10:00|3954.8|3884.8|3958.5|3888.5|3959.4|3889.4|3954.5|3884.5|0
1585563300000|2020-03-30 10:15:00|3958.7|3888.7|3957.8|3887.8|3959.8|3889.8|3956.4|3886.4|0
1585563600000|2020-03-30 10:20:00|3957.7|3887.7|3954.2|3884.2|3957.8|3887.8|3954.2|3884.2|0
1585563900000|2020-03-30 10:25:00|3953.9|3883.9|3952.7|3882.7|3956|3886|3950|3880|0
1585564200000|2020-03-30 10:30:00|3952|3882|3961|3891|3961.3|3891.3|3951.7|3881.7|0
1585564500000|2020-03-30 10:35:00|3961.1|3891.1|3965.2|3895.2|3965.2|3895.2|3960.6|3890.6|0
1585564800000|2020-03-30 10:40:00|3965.1|3895.1|3973.9|3903.9|3973.9|3903.9|3965.1|3895.1|0
1585565100000|2020-03-30 10:45:00|3974|3904|3965|3895|3974.8|3904.8|3965|3895|0
1585565400000|2020-03-30 10:50:00|3964.9|3894.9|3954.5|3884.5|3965|3895|3954.5|3884.5|0
1585565700000|2020-03-30 10:55:00|3954.9|3884.9|3953.9|3883.9|3956.4|3886.4|3949.5|3879.5|0
1585566000000|2020-03-30 11:00:00|3953.7|3883.7|3947.7|3877.7|3955.9|3885.9|3944.7|3874.7|0
1585566300000|2020-03-30 11:05:00|3947.4|3877.4|3950.1|3880.1|3950.2|3880.2|3945.3|3875.3|0
1585566600000|2020-03-30 11:10:00|3950|3880|3946.4|3876.4|3951.2|3881.2|3946|3876|0
1585566900000|2020-03-30 11:15:00|3946.5|3876.5|3948.3|3878.3|3951.1|3881.1|3945.9|3875.9|0
1585567200000|2020-03-30 11:20:00|3948.1|3878.1|3941.5|3871.5|3948.1|3878.1|3940.6|3870.6|0
1585567500000|2020-03-30 11:25:00|3941.1|3871.1|3930.4|3860.4|3941.7|3871.7|3929.8|3859.8|0
1585567800000|2020-03-30 11:30:00|3929.8|3859.8|3932.7|3862.7|3939.4|3869.4|3928.9|3858.9|0
1585568100000|2020-03-30 11:35:00|3932.8|3862.8|3932|3862|3936.3|3866.3|3932|3862|0
1585568400000|2020-03-30 11:40:00|3931.9|3861.9|3933.4|3863.4|3937.5|3867.5|3928.9|3858.9|0
1585568700000|2020-03-30 11:45:00|3933.5|3863.5|3937.4|3867.4|3939.8|3869.8|3933.3|3863.3|0
1585569000000|2020-03-30 11:50:00|3937.7|3867.7|3937.4|3867.4|3940.3|3870.3|3935.3|3865.3|0
1585569300000|2020-03-30 11:55:00|3937.6|3867.6|3941.3|3871.3|3947.1|3877.1|3936.9|3866.9|0
1585569600000|2020-03-30 12:00:00|3941.6|3871.6|3941.7|3871.7|3943.7|3873.7|3937.5|3867.5|0
1585569900000|2020-03-30 12:05:00|3941.3|3871.3|3946.8|3876.8|3947.6|3877.6|3940.9|3870.9|0
1585570200000|2020-03-30 12:10:00|3946.6|3876.6|3944.9|3874.9|3946.6|3876.6|3940.5|3870.5|0
1585570500000|2020-03-30 12:15:00|3944.7|3874.7|3947.7|3877.7|3949.1|3879.1|3944.7|3874.7|0
1585570800000|2020-03-30 12:20:00|3947.8|3877.8|3953.8|3883.8|3954|3884|3946.7|3876.7|0
1585571100000|2020-03-30 12:25:00|3953.9|3883.9|3957|3887|3962.3|3892.3|3953.9|3883.9|0
1585571400000|2020-03-30 12:30:00|3956.9|3886.9|3957.9|3887.9|3958.6|3888.6|3953.4|3883.4|0
1585571700000|2020-03-30 12:35:00|3958.3|3888.3|3963.8|3893.8|3963.8|3893.8|3957.2|3887.2|0
1585572000000|2020-03-30 12:40:00|3963.9|3893.9|3965|3895|3965.3|3895.3|3959.4|3889.4|0
1585572300000|2020-03-30 12:45:00|3965.2|3895.2|3961.7|3891.7|3965.9|3895.9|3961.7|3891.7|0
1585572600000|2020-03-30 12:50:00|3961.8|3891.8|3974.1|3904.1|3976.5|3906.5|3961.8|3891.8|0
1585572900000|2020-03-30 12:55:00|3974.2|3904.2|3978|3908|3978|3908|3970.7|3900.7|0
1585573200000|2020-03-30 13:00:00|3977.8|3907.8|3968.5|3898.5|3977.9|3907.9|3968.4|3898.4|0
1585573500000|2020-03-30 13:05:00|3968.6|3898.6|3969.6|3899.6|3973.5|3903.5|3966.7|3896.7|0
1585573800000|2020-03-30 13:10:00|3969.7|3899.7|3976.3|3906.3|3977.5|3907.5|3969.7|3899.7|0
1585574100000|2020-03-30 13:15:00|3976.4|3906.4|3976.1|3906.1|3977.6|3907.6|3973.9|3903.9|0
1585574400000|2020-03-30 13:20:00|3975.8|3905.8|3975.9|3905.9|3977.6|3907.6|3973.6|3903.6|0
1585574700000|2020-03-30 13:25:00|3976.1|3906.1|3972|3902|3978.9|3908.9|3970.7|3900.7|0
1585575000000|2020-03-30 13:30:00|3972.1|3902.1|3975.2|3905.2|3978.1|3908.1|3970.2|3900.2|0
1585575300000|2020-03-30 13:35:00|3975.4|3905.4|3964.8|3894.8|3976|3906|3961.9|3891.9|0
1585575600000|2020-03-30 13:40:00|3964.7|3894.7|3963.5|3893.5|3966|3896|3959|3889|0
1585575900000|2020-03-30 13:45:00|3964.5|3894.5|3967.2|3897.2|3970.3|3900.3|3963.9|3893.9|0
1585576200000|2020-03-30 13:50:00|3967.6|3897.6|3965.1|3895.1|3975.4|3905.4|3964.4|3894.4|0
1585576500000|2020-03-30 13:55:00|3965.6|3895.6|3974.8|3904.8|3974.8|3904.8|3965.1|3895.1|0
1585576800000|2020-03-30 14:00:00|3974.9|3904.9|3978.3|3908.3|3981.2|3911.2|3972.9|3902.9|0
1585577100000|2020-03-30 14:05:00|3978|3908|3977|3907|3978.5|3908.5|3974.9|3904.9|0
1585577400000|2020-03-30 14:10:00|3976.9|3906.9|3979.1|3909.1|3979.1|3909.1|3968.5|3898.5|0
1585577700000|2020-03-30 14:15:00|3977.9|3907.9|3983|3913|3985.7|3915.7|3976.9|3906.9|0
1585578000000|2020-03-30 14:20:00|3982.8|3912.8|3986|3916|3988.6|3918.6|3982.7|3912.7|0
1585578300000|2020-03-30 14:25:00|3985.9|3915.9|3983.9|3913.9|3987.5|3917.5|3983.7|3913.7|0
1585578600000|2020-03-30 14:30:00|3983.8|3913.8|3993.2|3923.2|3993.2|3923.2|3982.3|3912.3|0
1585578900000|2020-03-30 14:35:00|3993.3|3923.3|3993.9|3923.9|3996|3926|3992.5|3922.5|0
1585579200000|2020-03-30 14:40:00|3993.3|3923.3|3989.5|3919.5|3994.4|3924.4|3989|3919|0
1585579500000|2020-03-30 14:45:00|3989.4|3919.4|3990.1|3920.1|3992|3922|3985.8|3915.8|0
1585579800000|2020-03-30 14:50:00|3990.2|3920.2|3987|3917|3990.2|3920.2|3982.1|3912.1|0
1585580100000|2020-03-30 14:55:00|3987.1|3917.1|3991.7|3921.7|3992.4|3922.4|3987.1|3917.1|0
1585580400000|2020-03-30 15:00:00|3991.8|3921.8|3998|3928|3999|3929|3991.8|3921.8|0
1585580700000|2020-03-30 15:05:00|3997.8|3927.8|4003.1|3933.1|4004.9|3934.9|3997|3927|0
1585581000000|2020-03-30 15:10:00|4003|3933|4008.7|3938.7|4008.8|3938.8|4002.3|3932.3|0
1585581300000|2020-03-30 15:15:00|4008.5|3938.5|4002.7|3932.7|4011.8|3941.8|4002.7|3932.7|0
1585581600000|2020-03-30 15:20:00|4002.9|3932.9|4000.5|3930.5|4006.8|3936.8|3999.1|3929.1|0
1585581900000|2020-03-30 15:25:00|4000.3|3930.3|4008.1|3938.1|4010.8|3940.8|3998.2|3928.2|0
1585582200000|2020-03-30 15:30:00|4027.7|3927.7|4038.2|3938.2|4038.2|3938.2|4025.5|3925.5|0
1585582500000|2020-03-30 15:35:00|4037.7|3937.7|4016.9|3916.9|4038.2|3938.2|4015.4|3915.4|0
1585582800000|2020-03-30 15:40:00|4017.5|3917.5|4028.4|3928.4|4028.4|3928.4|4015.5|3915.5|0
1585583100000|2020-03-30 15:45:00|4028.3|3928.3|4026.6|3926.6|4033.9|3933.9|4019.6|3919.6|0
1585583400000|2020-03-30 15:50:00|4026.1|3926.1|4032.2|3932.2|4033.7|3933.7|4025.1|3925.1|0
1585583700000|2020-03-30 15:55:00|4032.5|3932.5|4033.5|3933.5|4037.9|3937.9|4029.3|3929.3|0
1585584000000|2020-03-30 16:00:00|4033.4|3933.4|4020.7|3920.7|4036.3|3936.3|4020.5|3920.5|0
1585584300000|2020-03-30 16:05:00|4020.8|3920.8|4019.3|3919.3|4023.7|3923.7|4017.6|3917.6|0
1585584600000|2020-03-30 16:10:00|4019.2|3919.2|4023.7|3923.7|4029.4|3929.4|4017.8|3917.8|0
1585584900000|2020-03-30 16:15:00|4023.6|3923.6|4036.7|3936.7|4039.7|3939.7|4022.3|3922.3|0
1585585200000|2020-03-30 16:20:00|4036.4|3936.4|4032.3|3932.3|4036.8|3936.8|4027.9|3927.9|0
1585585500000|2020-03-30 16:25:00|4031.8|3931.8|4039.7|3939.7|4039.7|3939.7|4030.9|3930.9|0
1585585800000|2020-03-30 16:30:00|4039.6|3939.6|4030.9|3930.9|4042.4|3942.4|4029.4|3929.4|0
1585586100000|2020-03-30 16:35:00|4030.8|3930.8|4035.5|3935.5|4035.5|3935.5|4028|3928|0
1585586400000|2020-03-30 16:40:00|4034.9|3934.9|4033.9|3933.9|4038.3|3938.3|4032.5|3932.5|0
1585586700000|2020-03-30 16:45:00|4034|3934|4025.8|3925.8|4035.5|3935.5|4022.7|3922.7|0
1585587000000|2020-03-30 16:50:00|4025.7|3925.7|4034.5|3934.5|4034.6|3934.6|4024.4|3924.4|0
1585587300000|2020-03-30 16:55:00|4034.6|3934.6|4038.7|3938.7|4038.7|3938.7|4030|3930|0
1585587600000|2020-03-30 17:00:00|4038.4|3938.4|4028.6|3928.6|4038.6|3938.6|4027|3927|0
1585587900000|2020-03-30 17:05:00|4028.7|3928.7|4019.9|3919.9|4028.7|3928.7|4017.8|3917.8|0
1585588200000|2020-03-30 17:10:00|4020|3920|4024.2|3924.2|4025.8|3925.8|4019.9|3919.9|0
1585588500000|2020-03-30 17:15:00|4024.3|3924.3|4027.3|3927.3|4030.2|3930.2|4024.3|3924.3|0
1585588800000|2020-03-30 17:20:00|4027.2|3927.2|4028.7|3928.7|4030.2|3930.2|4022.8|3922.8|0
1585589100000|2020-03-30 17:25:00|4028.4|3928.4|4027.3|3927.3|4031.6|3931.6|4025.1|3925.1|0
1585589400000|2020-03-30 17:30:00|4027.9|3927.9|4025.9|3925.9|4030.2|3930.2|4022.8|3922.8|0
1585589700000|2020-03-30 17:35:00|4026|3926|4025.8|3925.8|4028.7|3928.7|4022.7|3922.7|0
1585590000000|2020-03-30 17:40:00|4025.6|3925.6|4017.1|3917.1|4027.3|3927.3|4015.3|3915.3|0
1585590300000|2020-03-30 17:45:00|4017.7|3917.7|4020.2|3920.2|4021.6|3921.6|4012.8|3912.8|0
1585590600000|2020-03-30 17:50:00|4020.1|3920.1|4021.7|3921.7|4024.5|3924.5|4018.6|3918.6|0
1585590900000|2020-03-30 17:55:00|4021.9|3921.9|4015.7|3915.7|4023.1|3923.1|4012.8|3912.8|0
1585591200000|2020-03-30 18:00:00|4015.2|3915.2|4014.2|3914.2|4017.1|3917.1|4011.3|3911.3|0
1585591500000|2020-03-30 18:05:00|4014.3|3914.3|4012.8|3912.8|4015.8|3915.8|4012.7|3912.7|0
1585591800000|2020-03-30 18:10:00|4012.7|3912.7|4005.6|3905.6|4012.8|3912.8|4001.1|3901.1|0
1585592100000|2020-03-30 18:15:00|4005|3905|4008.4|3908.4|4011.3|3911.3|3999.8|3899.8|0
1585592400000|2020-03-30 18:20:00|4008.3|3908.3|4011.5|3911.5|4014.3|3914.3|4003.8|3903.8|0
1585592700000|2020-03-30 18:25:00|4011.4|3911.4|4018.8|3918.8|4020.3|3920.3|4007|3907|0
1585593000000|2020-03-30 18:30:00|4018.9|3918.9|4024.5|3924.5|4026|3926|4017.2|3917.2|0
1585593300000|2020-03-30 18:35:00|4024.4|3924.4|4024.7|3924.7|4027.5|3927.5|4021.7|3921.7|0
1585593600000|2020-03-30 18:40:00|4024.6|3924.6|4032.2|3932.2|4032.2|3932.2|4023.1|3923.1|0
1585593900000|2020-03-30 18:45:00|4032.1|3932.1|4029.2|3929.2|4033.6|3933.6|4024.7|3924.7|0
1585594200000|2020-03-30 18:50:00|4029.1|3929.1|4034.7|3934.7|4036.5|3936.5|4026.1|3926.1|0
1585594500000|2020-03-30 18:55:00|4034.8|3934.8|4030.5|3930.5|4036.3|3936.3|4028.8|3928.8|0
1585594800000|2020-03-30 19:00:00|4030.6|3930.6|4033.6|3933.6|4036.5|3936.5|4027.5|3927.5|0
1585595100000|2020-03-30 19:05:00|4033.5|3933.5|4036.6|3936.6|4036.7|3936.7|4029.2|3929.2|0
1585595400000|2020-03-30 19:10:00|4036.7|3936.7|4042.5|3942.5|4045.5|3945.5|4035.2|3935.2|0
1585595700000|2020-03-30 19:15:00|4042.4|3942.4|4041|3941|4042.5|3942.5|4035.1|3935.1|0
1585596000000|2020-03-30 19:20:00|4041.1|3941.1|4033.4|3933.4|4044.7|3944.7|4033.4|3933.4|0
1585596300000|2020-03-30 19:25:00|4033.5|3933.5|4026|3926|4034.9|3934.9|4019.7|3919.7|0
1585596600000|2020-03-30 19:30:00|4026.1|3926.1|4030.2|3930.2|4035|3935|4026|3926|0
1585596900000|2020-03-30 19:35:00|4029.7|3929.7|4047.7|3947.7|4049.1|3949.1|4025.8|3925.8|0
1585597200000|2020-03-30 19:40:00|4047.6|3947.6|4049|3949|4050.6|3950.6|4045.3|3945.3|0
1585597500000|2020-03-30 19:45:00|4048.9|3948.9|4049|3949|4054.9|3954.9|4047.6|3947.6|0
1585597800000|2020-03-30 19:50:00|4049.3|3949.3|4059.3|3959.3|4061|3961|4044.6|3944.6|0
1585598100000|2020-03-30 19:55:00|4059.4|3959.4|4058.5|3958.5|4063.7|3963.7|4048.8|3948.8|0
1585598400000|2020-03-30 20:00:00|4058.3|3958.3|4047.1|3947.1|4058.3|3958.3|4045.7|3945.7|0
1585598700000|2020-03-30 20:05:00|4047|3947|4050.5|3950.5|4052.2|3952.2|4043.6|3943.6|0
1585599000000|2020-03-30 20:10:00|4050.4|3950.4|4051.8|3951.8|4053.2|3953.2|4046.2|3946.2|0
1585599300000|2020-03-30 20:15:00|4051.7|3951.7|4053.5|3953.5|4053.5|3953.5|4050.3|3950.3|0
1585599600000|2020-03-30 20:20:00|4053.8|3953.8|4053.8|3953.8|4053.9|3953.9|4052.8|3952.8|0
1585599900000|2020-03-30 20:25:00|4053.9|3953.9|4052.2|3952.2|4053.9|3953.9|4051.6|3951.6|0
1585600200000|2020-03-30 20:30:00|4052.3|3952.3|4053.1|3953.1|4053.8|3953.8|4048.6|3948.6|0
1585600500000|2020-03-30 20:35:00|4053|3953|4052.1|3952.1|4055.8|3955.8|4051|3951|0
1585600800000|2020-03-30 20:40:00|4052|3952|4051.8|3951.8|4053.1|3953.1|4050.1|3950.1|0
1585601100000|2020-03-30 20:45:00|4052.1|3952.1|4056.5|3956.5|4063|3963|4049.6|3949.6|0
1585601400000|2020-03-30 20:50:00|4056.9|3956.9|4052.1|3952.1|4060.2|3960.2|4051.8|3951.8|0
1585601700000|2020-03-30 20:55:00|4052|3952|4053.6|3953.6|4058.6|3958.6|4050.3|3950.3|0
1585602000000|2020-03-30 21:00:00|4053.4|3953.4|4054.7|3954.7|4054.9|3954.9|4053.4|3953.4|0
1585602300000|2020-03-30 21:05:00|4054.2|3954.2|4054.7|3954.7|4054.9|3954.9|4054.2|3954.2|0
1585602600000|2020-03-30 21:10:00|4054.6|3954.6|4054.6|3954.6|4054.9|3954.9|4054.6|3954.6|0
1585602900000|2020-03-30 21:15:00|4054.7|3954.7|4055.7|3955.7|4056.1|3956.1|4054.7|3954.7|0
1585603200000|2020-03-30 21:20:00|4056.1|3956.1|4055.7|3955.7|4056.5|3956.5|4055.6|3955.6|0
1585603500000|2020-03-30 21:25:00|4056|3956|4056.5|3956.5|4056.9|3956.9|4056|3956|0
1585603800000|2020-03-30 21:30:00|4056.3|3956.3|4056|3956|4056.3|3956.3|4055.6|3955.6|0
1585604100000|2020-03-30 21:35:00|4055.9|3955.9|4055.9|3955.9|4056.1|3956.1|4055.9|3955.9|0
1585604400000|2020-03-30 21:40:00|4056|3956|4055.3|3955.3|4056|3956|4055.3|3955.3|0
1585604700000|2020-03-30 21:45:00|4055.1|3955.1|4055.1|3955.1|4055.5|3955.5|4054.7|3954.7|0
1585605000000|2020-03-30 21:50:00|4054.7|3954.7|4054.8|3954.8|4055.1|3955.1|4054.3|3954.3|0
1585605300000|2020-03-30 21:55:00|4054.4|3954.4|4053.9|3953.9|4054.7|3954.7|4052.6|3952.6|0
1585605600000|2020-03-30 22:00:00|4054|3954|4054.1|3954.1|4056.1|3956.1|4049.9|3949.9|0
1585605900000|2020-03-30 22:05:00|4054.3|3954.3|4057.3|3957.3|4059.5|3959.5|4052.6|3952.6|0
1585606200000|2020-03-30 22:10:00|4057.1|3957.1|4057.3|3957.3|4061.2|3961.2|4055|3955|0
1585606500000|2020-03-30 22:15:00|4057|3957|4056|3956|4058.8|3958.8|4055.3|3955.3|0
1585606800000|2020-03-30 22:20:00|4056.1|3956.1|4058.6|3958.6|4058.9|3958.9|4055.8|3955.8|0
1585607100000|2020-03-30 22:25:00|4058.7|3958.7|4063.1|3963.1|4063.5|3963.5|4057|3957|0
1585607400000|2020-03-30 22:30:00|4063.2|3963.2|4061.8|3961.8|4067.4|3967.4|4061.8|3961.8|0
1585607700000|2020-03-30 22:35:00|4061.2|3961.2|4063|3963|4064.4|3964.4|4060.1|3960.1|0
1585608000000|2020-03-30 22:40:00|4063.1|3963.1|4065.9|3965.9|4066.5|3966.5|4062.8|3962.8|0
1585608300000|2020-03-30 22:45:00|4065.8|3965.8|4063.1|3963.1|4066.5|3966.5|4062.5|3962.5|0
1585608600000|2020-03-30 22:50:00|4063|3963|4059.8|3959.8|4063|3963|4057|3957|0
1585608900000|2020-03-30 22:55:00|4060.1|3960.1|4058.2|3958.2|4060.2|3960.2|4055.4|3955.4|0
1585609200000|2020-03-30 23:00:00|4058|3958|4055.1|3955.1|4058.8|3958.8|4053.1|3953.1|0
1585609500000|2020-03-30 23:05:00|4055|3955|4053.2|3953.2|4055.7|3955.7|4050.5|3950.5|0
1585609800000|2020-03-30 23:10:00|4053.1|3953.1|4051.9|3951.9|4053.1|3953.1|4050.2|3950.2|0
1585610100000|2020-03-30 23:15:00|4052.2|3952.2|4051.2|3951.2|4053.7|3953.7|4050.5|3950.5|0
1585610400000|2020-03-30 23:20:00|4050.9|3950.9|4053.1|3953.1|4054.1|3954.1|4050.2|3950.2|0
1585610700000|2020-03-30 23:25:00|4052.4|3952.4|4053.8|3953.8|4054|3954|4052.1|3952.1|0
1585611000000|2020-03-30 23:30:00|4053.9|3953.9|4057.9|3957.9|4058.8|3958.8|4053.2|3953.2|0
1585611300000|2020-03-30 23:35:00|4058|3958|4060.8|3960.8|4063.4|3963.4|4057.9|3957.9|0
1585611600000|2020-03-30 23:40:00|4060.9|3960.9|4057.7|3957.7|4061|3961|4056.7|3956.7|0
1585611900000|2020-03-30 23:45:00|4057.8|3957.8|4055.7|3955.7|4058|3958|4052.9|3952.9|0
1585612200000|2020-03-30 23:50:00|4056|3956|4055.7|3955.7|4057.7|3957.7|4055|3955|0
1585612500000|2020-03-30 23:55:00|4056|3956|4057.9|3957.9|4058.3|3958.3|4055.7|3955.7|0
1585612800000|2020-03-31 00:00:00|4058|3958|4067.7|3967.7|4068.2|3968.2|4058|3958|0
1585613100000|2020-03-31 00:05:00|4067.8|3967.8|4064.9|3964.9|4069.7|3969.7|4063.9|3963.9|0
1585613400000|2020-03-31 00:10:00|4065|3965|4065.3|3965.3|4067.3|3967.3|4061.8|3961.8|0
1585613700000|2020-03-31 00:15:00|4065.4|3965.4|4073.7|3973.7|4073.7|3973.7|4062.6|3962.6|0
1585614000000|2020-03-31 00:20:00|4074|3974|4084.7|3984.7|4084.9|3984.9|4074|3974|0
1585614300000|2020-03-31 00:25:00|4084.8|3984.8|4091.9|3991.9|4093.4|3993.4|4084|3984|0
1585614600000|2020-03-31 00:30:00|4089.8|3989.8|4083.6|3983.6|4094.8|3994.8|4082.9|3982.9|0
1585614900000|2020-03-31 00:35:00|4084.1|3984.1|4084.8|3984.8|4087.1|3987.1|4082.1|3982.1|0
1585615200000|2020-03-31 00:40:00|4084.5|3984.5|4085.5|3985.5|4086.3|3986.3|4081.9|3981.9|0
1585615500000|2020-03-31 00:45:00|4084.7|3984.7|4078.7|3978.7|4084.7|3984.7|4078|3978|0
1585615800000|2020-03-31 00:50:00|4078.6|3978.6|4079.2|3979.2|4087.8|3987.8|4078|3978|0
1585616100000|2020-03-31 00:55:00|4078.7|3978.7|4073.7|3973.7|4080.8|3980.8|4072.2|3972.2|0
1585616400000|2020-03-31 01:00:00|4073.8|3973.8|4092.4|3992.4|4094.5|3994.5|4073.7|3973.7|0
1585616700000|2020-03-31 01:05:00|4092.9|3992.9|4096|3996|4096.8|3996.8|4092.3|3992.3|0
1585617000000|2020-03-31 01:10:00|4095.8|3995.8|4090.2|3990.2|4096.6|3996.6|4090.2|3990.2|0
1585617300000|2020-03-31 01:15:00|4089.9|3989.9|4078.4|3978.4|4092.5|3992.5|4077|3977|0
1585617600000|2020-03-31 01:20:00|4078.3|3978.3|4082|3982|4082.8|3982.8|4073.5|3973.5|0
1585617900000|2020-03-31 01:25:00|4082.3|3982.3|4079.3|3979.3|4082.8|3982.8|4077.1|3977.1|0
1585618200000|2020-03-31 01:30:00|4079.2|3979.2|4077.2|3977.2|4080|3980|4072.9|3972.9|0
1585618500000|2020-03-31 01:35:00|4076.9|3976.9|4067.8|3967.8|4077.2|3977.2|4065.8|3965.8|0
1585618800000|2020-03-31 01:40:00|4068.1|3968.1|4072.7|3972.7|4075.6|3975.6|4067.1|3967.1|0
1585619100000|2020-03-31 01:45:00|4073.4|3973.4|4076.9|3976.9|4078.4|3978.4|4072.7|3972.7|0
1585619400000|2020-03-31 01:50:00|4076.6|3976.6|4081.2|3981.2|4082.7|3982.7|4075.6|3975.6|0
1585619700000|2020-03-31 01:55:00|4080.9|3980.9|4080.7|3980.7|4085.5|3985.5|4079.6|3979.6|0
1585620000000|2020-03-31 02:00:00|4081.1|3981.1|4078.4|3978.4|4086.1|3986.1|4076.3|3976.3|0
1585620300000|2020-03-31 02:05:00|4079.1|3979.1|4079.6|3979.6|4083.9|3983.9|4075.4|3975.4|0
1585620600000|2020-03-31 02:10:00|4079.7|3979.7|4078.3|3978.3|4082.5|3982.5|4076.9|3976.9|0
1585620900000|2020-03-31 02:15:00|4078.6|3978.6|4082.6|3982.6|4083.3|3983.3|4078.3|3978.3|0
1585621200000|2020-03-31 02:20:00|4083.2|3983.2|4084.1|3984.1|4085.5|3985.5|4081.1|3981.1|0
1585621500000|2020-03-31 02:25:00|4084.4|3984.4|4086.2|3986.2|4086.9|3986.9|4081.9|3981.9|0
1585621800000|2020-03-31 02:30:00|4086.3|3986.3|4089.8|3989.8|4089.9|3989.9|4082.8|3982.8|0
1585622100000|2020-03-31 02:35:00|4089.5|3989.5|4081.9|3981.9|4089.8|3989.8|4081.9|3981.9|0
1585622400000|2020-03-31 02:40:00|4081.2|3981.2|4079|3979|4082.6|3982.6|4077.6|3977.6|0
1585622700000|2020-03-31 02:45:00|4079.3|3979.3|4080.5|3980.5|4081.2|3981.2|4077.6|3977.6|0
1585623000000|2020-03-31 02:50:00|4080.2|3980.2|4090.3|3990.3|4091|3991|4079.7|3979.7|0
1585623300000|2020-03-31 02:55:00|4090|3990|4082.5|3982.5|4090|3990|4079.8|3979.8|0
1585623600000|2020-03-31 03:00:00|4082.8|3982.8|4069.8|3969.8|4084|3984|4069.1|3969.1|0
1585623900000|2020-03-31 03:05:00|4070|3970|4064.1|3964.1|4070.4|3970.4|4062.7|3962.7|0
1585624200000|2020-03-31 03:10:00|4063.8|3963.8|4062.7|3962.7|4066.3|3966.3|4060.6|3960.6|0
1585624500000|2020-03-31 03:15:00|4062.4|3962.4|4064.7|3964.7|4066.1|3966.1|4057.8|3957.8|0
1585624800000|2020-03-31 03:20:00|4064.4|3964.4|4065.7|3965.7|4068.4|3968.4|4064|3964|0
1585625100000|2020-03-31 03:25:00|4066.2|3966.2|4072.4|3972.4|4072.5|3972.5|4066.2|3966.2|0
1585625400000|2020-03-31 03:30:00|4071.1|3971.1|4073.3|3973.3|4076.1|3976.1|4069.6|3969.6|0
1585625700000|2020-03-31 03:35:00|4073.2|3973.2|4065.5|3965.5|4073.3|3973.3|4065.5|3965.5|0
1585626000000|2020-03-31 03:40:00|4064.8|3964.8|4069.8|3969.8|4072|3972|4064.8|3964.8|0
1585626300000|2020-03-31 03:45:00|4070.5|3970.5|4069.8|3969.8|4071.9|3971.9|4065.6|3965.6|0
1585626600000|2020-03-31 03:50:00|4068.4|3968.4|4070.5|3970.5|4071.2|3971.2|4064.1|3964.1|0
1585626900000|2020-03-31 03:55:00|4070.4|3970.4|4066.8|3966.8|4072.6|3972.6|4065.5|3965.5|0
1585627200000|2020-03-31 04:00:00|4065.7|3965.7|4054.3|3954.3|4065.7|3965.7|4052.9|3952.9|0
1585627500000|2020-03-31 04:05:00|4054.4|3954.4|4056.5|3956.5|4056.5|3956.5|4051.5|3951.5|0
1585627800000|2020-03-31 04:10:00|4056.7|3956.7|4053.6|3953.6|4060.7|3960.7|4053.6|3953.6|0
1585628100000|2020-03-31 04:15:00|4053.4|3953.4|4052.2|3952.2|4053.7|3953.7|4047.4|3947.4|0
1585628400000|2020-03-31 04:20:00|4051.9|3951.9|4046.6|3946.6|4052.9|3952.9|4045.9|3945.9|0
1585628700000|2020-03-31 04:25:00|4046.3|3946.3|4047.3|3947.3|4049.4|3949.4|4044.5|3944.5|0
1585629000000|2020-03-31 04:30:00|4046.8|3946.8|4036.4|3936.4|4046.8|3946.8|4032.8|3932.8|0
1585629300000|2020-03-31 04:35:00|4035.7|3935.7|4026.4|3926.4|4036.4|3936.4|4022.8|3922.8|0
1585629600000|2020-03-31 04:40:00|4026.7|3926.7|4027.7|3927.7|4029.7|3929.7|4018.6|3918.6|0
1585629900000|2020-03-31 04:45:00|4027.9|3927.9|4042|3942|4045.5|3945.5|4027.9|3927.9|0
1585630200000|2020-03-31 04:50:00|4041.9|3941.9|4033.9|3933.9|4041.9|3941.9|4029|3929|0
1585630500000|2020-03-31 04:55:00|4033.7|3933.7|4039.1|3939.1|4039.1|3939.1|4031.2|3931.2|0
1585630800000|2020-03-31 05:00:00|4038.8|3938.8|4020.1|3920.1|4038.8|3938.8|4017.2|3917.2|0
1585631100000|2020-03-31 05:05:00|4020|3920|4025.7|3925.7|4027.8|3927.8|4019.3|3919.3|0
1585631400000|2020-03-31 05:10:00|4025.8|3925.8|4031.9|3931.9|4031.9|3931.9|4018.6|3918.6|0
1585631700000|2020-03-31 05:15:00|4031.4|3931.4|4035.5|3935.5|4039.1|3939.1|4024.1|3924.1|0
1585632000000|2020-03-31 05:20:00|4036|3936|4040.4|3940.4|4045.4|3945.4|4035.5|3935.5|0
1585632300000|2020-03-31 05:25:00|4040.7|3940.7|4054.7|3954.7|4062.3|3962.3|4040.7|3940.7|0
1585632600000|2020-03-31 05:30:00|4055.4|3955.4|4053.1|3953.1|4057.5|3957.5|4039.9|3939.9|0
1585632900000|2020-03-31 05:35:00|4053.4|3953.4|4045.4|3945.4|4053.8|3953.8|4040.4|3940.4|0
1585633200000|2020-03-31 05:40:00|4045.1|3945.1|4048.2|3948.2|4053.2|3953.2|4044.7|3944.7|0
1585633500000|2020-03-31 05:45:00|4048|3948|4046.5|3946.5|4064.5|3964.5|4046.5|3946.5|0
1585633800000|2020-03-31 05:50:00|4046.8|3946.8|4040.6|3940.6|4048.3|3948.3|4039.1|3939.1|0
1585634100000|2020-03-31 05:55:00|4041.2|3941.2|4049.1|3949.1|4053.9|3953.9|4041.2|3941.2|0
1585634400000|2020-03-31 06:00:00|4049.3|3949.3|4038.2|3938.2|4057.5|3957.5|4038.2|3938.2|0
1585634700000|2020-03-31 06:05:00|4038.5|3938.5|4039.7|3939.7|4043.9|3943.9|4030.4|3930.4|0
1585635000000|2020-03-31 06:10:00|4039.8|3939.8|4047|3947|4047.6|3947.6|4039.7|3939.7|0
1585635300000|2020-03-31 06:15:00|4047.5|3947.5|4062.9|3962.9|4064.3|3964.3|4046.9|3946.9|0
1585635600000|2020-03-31 06:20:00|4062.8|3962.8|4062.7|3962.7|4066.3|3966.3|4058.5|3958.5|0
1585635900000|2020-03-31 06:25:00|4062.2|3962.2|4071.4|3971.4|4072.9|3972.9|4059.9|3959.9|0
1585636200000|2020-03-31 06:30:00|4070.9|3970.9|4076.8|3976.8|4085.9|3985.9|4070|3970|0
1585636500000|2020-03-31 06:35:00|4075.5|3975.5|4085.1|3985.1|4087.9|3987.9|4075.5|3975.5|0
1585636800000|2020-03-31 06:40:00|4085.2|3985.2|4075.4|3975.4|4086.6|3986.6|4074|3974|0
1585637100000|2020-03-31 06:45:00|4074.8|3974.8|4082.7|3982.7|4085.4|3985.4|4074|3974|0
1585637400000|2020-03-31 06:50:00|4082.8|3982.8|4074.2|3974.2|4082.8|3982.8|4074.2|3974.2|0
1585637700000|2020-03-31 06:55:00|4073.7|3973.7|4089.6|3989.6|4089.6|3989.6|4071.5|3971.5|0
1585638000000|2020-03-31 07:00:00|4089|3989|4080.8|3980.8|4096.5|3996.5|4076.8|3976.8|0
1585638300000|2020-03-31 07:05:00|4081.3|3981.3|4098.7|4028.7|4098.7|4028.7|4076.7|3976.7|0
1585638600000|2020-03-31 07:10:00|4098.8|4028.8|4130.7|4060.7|4130.7|4060.7|4098.4|4028.4|0
1585638900000|2020-03-31 07:15:00|4130|4060|4118.5|4048.5|4134.4|4064.4|4118.5|4048.5|0
1585639200000|2020-03-31 07:20:00|4118.6|4048.6|4104.4|4034.4|4118.6|4048.6|4097.3|4027.3|0
1585639500000|2020-03-31 07:25:00|4104.8|4034.8|4106.7|4036.7|4107.6|4037.6|4101.9|4031.9|0
1585639800000|2020-03-31 07:30:00|4107.4|4037.4|4087.1|4017.1|4107.6|4037.6|4087.1|4017.1|0
1585640100000|2020-03-31 07:35:00|4086.9|4016.9|4071.9|4001.9|4086.9|4016.9|4068.3|3998.3|0
1585640400000|2020-03-31 07:40:00|4072.4|4002.4|4071.3|4001.3|4078.9|4008.9|4067.4|3997.4|0
1585640700000|2020-03-31 07:45:00|4071.4|4001.4|4089.7|4019.7|4089.7|4019.7|4071.4|4001.4|0
1585641000000|2020-03-31 07:50:00|4089.8|4019.8|4079.2|4009.2|4091|4021|4076.5|4006.5|0
1585641300000|2020-03-31 07:55:00|4079.3|4009.3|4080.1|4010.1|4080.1|4010.1|4070.3|4000.3|0
1585641600000|2020-03-31 08:00:00|4077.3|4007.3|4071.9|4001.9|4079.9|4009.9|4070.2|4000.2|0
1585641900000|2020-03-31 08:05:00|4072|4002|4071.3|4001.3|4073.3|4003.3|4068.6|3998.6|0
1585642200000|2020-03-31 08:10:00|4071.4|4001.4|4074.2|4004.2|4077.9|4007.9|4070.5|4000.5|0
1585642500000|2020-03-31 08:15:00|4074.5|4004.5|4076.3|4006.3|4077.4|4007.4|4072.7|4002.7|0
1585642800000|2020-03-31 08:20:00|4074.4|4004.4|4074.2|4004.2|4075|4005|4071.6|4001.6|0
1585643100000|2020-03-31 08:25:00|4074.1|4004.1|4085.5|4015.5|4087.9|4017.9|4073.1|4003.1|0
1585643400000|2020-03-31 08:30:00|4085.3|4015.3|4080.7|4010.7|4086.6|4016.6|4080.4|4010.4|0
1585643700000|2020-03-31 08:35:00|4080.6|4010.6|4085.5|4015.5|4087.1|4017.1|4079.2|4009.2|0
1585644000000|2020-03-31 08:40:00|4085.4|4015.4|4077.6|4007.6|4086|4016|4077.4|4007.4|0
1585644300000|2020-03-31 08:45:00|4078.1|4008.1|4069.5|3999.5|4078.4|4008.4|4068.9|3998.9|0
1585644600000|2020-03-31 08:50:00|4069.6|3999.6|4074.3|4004.3|4074.4|4004.4|4068.8|3998.8|0
1585644900000|2020-03-31 08:55:00|4074.7|4004.7|4079.9|4009.9|4081.9|4011.9|4074.7|4004.7|0
1585645200000|2020-03-31 09:00:00|4080.1|4010.1|4104.4|4034.4|4104.6|4034.6|4080.1|4010.1|0
1585645500000|2020-03-31 09:05:00|4104.6|4034.6|4100|4030|4104.6|4034.6|4096.7|4026.7|0
1585645800000|2020-03-31 09:10:00|4100.2|4030.2|4099.7|4029.7|4100.3|4030.3|4097.3|4027.3|0
1585646100000|2020-03-31 09:15:00|4099.1|4029.1|4093.8|4023.8|4099.1|4029.1|4093.8|4023.8|0
1585646400000|2020-03-31 09:20:00|4093|4023|4091.4|4021.4|4093.2|4023.2|4088.9|4018.9|0
1585646700000|2020-03-31 09:25:00|4091.5|4021.5|4085.8|4015.8|4091.5|4021.5|4084.6|4014.6|0
1585647000000|2020-03-31 09:30:00|4085.6|4015.6|4082.7|4012.7|4089.3|4019.3|4081.6|4011.6|0
1585647300000|2020-03-31 09:35:00|4082.5|4012.5|4084.9|4014.9|4084.9|4014.9|4081.2|4011.2|0
1585647600000|2020-03-31 09:40:00|4085.1|4015.1|4079.3|4009.3|4089.2|4019.2|4079.2|4009.2|0
1585647900000|2020-03-31 09:45:00|4079.6|4009.6|4080.7|4010.7|4081.9|4011.9|4078.3|4008.3|0
1585648200000|2020-03-31 09:50:00|4080.5|4010.5|4090.2|4020.2|4090.6|4020.6|4080.3|4010.3|0
1585648500000|2020-03-31 09:55:00|4090|4020|4093.1|4023.1|4093.7|4023.7|4089.8|4019.8|0
1585648800000|2020-03-31 10:00:00|4093|4023|4093.9|4023.9|4094.6|4024.6|4090.8|4020.8|0
1585649100000|2020-03-31 10:05:00|4093.7|4023.7|4093.8|4023.8|4094.8|4024.8|4087.7|4017.7|0
1585649400000|2020-03-31 10:10:00|4093.7|4023.7|4092|4022|4093.8|4023.8|4085.5|4015.5|0
1585649700000|2020-03-31 10:15:00|4091.9|4021.9|4085.2|4015.2|4096.4|4026.4|4085|4015|0
1585650000000|2020-03-31 10:20:00|4083.2|4013.2|4072.7|4002.7|4083.6|4013.6|4072.7|4002.7|0
1585650300000|2020-03-31 10:25:00|4072.2|4002.2|4067.7|3997.7|4072.2|4002.2|4063.4|3993.4|0
1585650600000|2020-03-31 10:30:00|4067.4|3997.4|4068.2|3998.2|4068.2|3998.2|4063.1|3993.1|0
1585650900000|2020-03-31 10:35:00|4067.9|3997.9|4050.6|3980.6|4068.4|3998.4|4050.2|3980.2|0
1585651200000|2020-03-31 10:40:00|4050.4|3980.4|4051|3981|4051.8|3981.8|4047.9|3977.9|0
1585651500000|2020-03-31 10:45:00|4051.1|3981.1|4050.5|3980.5|4053.7|3983.7|4047|3977|0
1585651800000|2020-03-31 10:50:00|4050.8|3980.8|4053.3|3983.3|4055.9|3985.9|4049.6|3979.6|0
1585652100000|2020-03-31 10:55:00|4052.6|3982.6|4062.8|3992.8|4063.9|3993.9|4052.5|3982.5|0
1585652400000|2020-03-31 11:00:00|4062.9|3992.9|4051.8|3981.8|4064.4|3994.4|4050.4|3980.4|0
1585652700000|2020-03-31 11:05:00|4051.3|3981.3|4052.1|3982.1|4062.2|3992.2|4051|3981|0
1585653000000|2020-03-31 11:10:00|4052.7|3982.7|4050.1|3980.1|4052.7|3982.7|4047.7|3977.7|0
1585653300000|2020-03-31 11:15:00|4049.5|3979.5|4048|3978|4054.1|3984.1|4047.5|3977.5|0
1585653600000|2020-03-31 11:20:00|4047.7|3977.7|4051.6|3981.6|4063.5|3993.5|4047.7|3977.7|0
1585653900000|2020-03-31 11:25:00|4051.8|3981.8|4054.1|3984.1|4055.7|3985.7|4050.6|3980.6|0
1585654200000|2020-03-31 11:30:00|4054|3984|4055.1|3985.1|4055.2|3985.2|4052.4|3982.4|0
1585654500000|2020-03-31 11:35:00|4055|3985|4047.8|3977.8|4055|3985|4047.8|3977.8|0
1585654800000|2020-03-31 11:40:00|4047|3977|4041.8|3971.8|4052.2|3982.2|4040.4|3970.4|0
1585655100000|2020-03-31 11:45:00|4041.7|3971.7|4043|3973|4043.2|3973.2|4039.7|3969.7|0
1585655400000|2020-03-31 11:50:00|4041.3|3971.3|4042.9|3972.9|4045|3975|4040.9|3970.9|0
1585655700000|2020-03-31 11:55:00|4043.1|3973.1|4048.1|3978.1|4051.3|3981.3|4042|3972|0
1585656000000|2020-03-31 12:00:00|4047.8|3977.8|4046.8|3976.8|4050.2|3980.2|4044.4|3974.4|0
1585656300000|2020-03-31 12:05:00|4046.7|3976.7|4031.6|3961.6|4046.7|3976.7|4027.6|3957.6|0
1585656600000|2020-03-31 12:10:00|4031|3961|4028.3|3958.3|4031.1|3961.1|4026.9|3956.9|0
1585656900000|2020-03-31 12:15:00|4028.1|3958.1|4029.3|3959.3|4031.6|3961.6|4025.6|3955.6|0
1585657200000|2020-03-31 12:20:00|4029.7|3959.7|4028.9|3958.9|4032.6|3962.6|4026.3|3956.3|0
1585657500000|2020-03-31 12:25:00|4029|3959|4043|3973|4043|3973|4029|3959|0
1585657800000|2020-03-31 12:30:00|4042.7|3972.7|4051.6|3981.6|4052.4|3982.4|4042|3972|0
1585658100000|2020-03-31 12:35:00|4051.4|3981.4|4050.3|3980.3|4056.1|3986.1|4050.2|3980.2|0
1585658400000|2020-03-31 12:40:00|4050.2|3980.2|4052.6|3982.6|4053.3|3983.3|4049.1|3979.1|0
1585658700000|2020-03-31 12:45:00|4053|3983|4046.4|3976.4|4053|3983|4044.7|3974.7|0
1585659000000|2020-03-31 12:50:00|4045.9|3975.9|4050.9|3980.9|4051.7|3981.7|4043.4|3973.4|0
1585659300000|2020-03-31 12:55:00|4051|3981|4050.9|3980.9|4054|3984|4050.5|3980.5|0
1585659600000|2020-03-31 13:00:00|4050.1|3980.1|4047.4|3977.4|4050.1|3980.1|4044.9|3974.9|0
1585659900000|2020-03-31 13:05:00|4047.7|3977.7|4049.3|3979.3|4052.7|3982.7|4047.7|3977.7|0
1585660200000|2020-03-31 13:10:00|4049.6|3979.6|4050.2|3980.2|4052|3982|4048.4|3978.4|0
1585660500000|2020-03-31 13:15:00|4050.5|3980.5|4052.3|3982.3|4052.6|3982.6|4049.5|3979.5|0
1585660800000|2020-03-31 13:20:00|4052.4|3982.4|4053.8|3983.8|4055.6|3985.6|4048.4|3978.4|0
1585661100000|2020-03-31 13:25:00|4053.7|3983.7|4054.2|3984.2|4055.7|3985.7|4052.6|3982.6|0
1585661400000|2020-03-31 13:30:00|4055|3985|4057|3987|4060.2|3990.2|4053.3|3983.3|0
1585661700000|2020-03-31 13:35:00|4057.3|3987.3|4061.9|3991.9|4067.1|3997.1|4057.3|3987.3|0
1585662000000|2020-03-31 13:40:00|4062.1|3992.1|4063.8|3993.8|4066|3996|4061.9|3991.9|0
1585662300000|2020-03-31 13:45:00|4063.4|3993.4|4060.4|3990.4|4067.5|3997.5|4059|3989|0
1585662600000|2020-03-31 13:50:00|4060.1|3990.1|4062.4|3992.4|4064.5|3994.5|4056.5|3986.5|0
1585662900000|2020-03-31 13:55:00|4062.6|3992.6|4061.3|3991.3|4064|3994|4060.7|3990.7|0
1585663200000|2020-03-31 14:00:00|4060.6|3990.6|4064|3994|4068.7|3998.7|4060.6|3990.6|0
1585663500000|2020-03-31 14:05:00|4063.9|3993.9|4066.9|3996.9|4072|4002|4063.6|3993.6|0
1585663800000|2020-03-31 14:10:00|4066.8|3996.8|4074.7|4004.7|4074.7|4004.7|4066.8|3996.8|0
1585664100000|2020-03-31 14:15:00|4074.6|4004.6|4084.1|4014.1|4088.3|4018.3|4073.9|4003.9|0
1585664400000|2020-03-31 14:20:00|4084.6|4014.6|4089.5|4019.5|4089.7|4019.7|4081.4|4011.4|0
1585664700000|2020-03-31 14:25:00|4089.2|4019.2|4092.9|4022.9|4095.1|4025.1|4089.2|4019.2|0
1585665000000|2020-03-31 14:30:00|4093|4023|4100.1|4030.1|4101.3|4031.3|4092.6|4022.6|0
1585665300000|2020-03-31 14:35:00|4100|4030|4117.5|4047.5|4117.5|4047.5|4099.4|4029.4|0
1585665600000|2020-03-31 14:40:00|4118.2|4048.2|4117.6|4047.6|4122.8|4052.8|4117.1|4047.1|0
1585665900000|2020-03-31 14:45:00|4117.7|4047.7|4114.4|4044.4|4118.4|4048.4|4110|4040|0
1585666200000|2020-03-31 14:50:00|4114.9|4044.9|4112.5|4042.5|4116.1|4046.1|4110.2|4040.2|0
1585666500000|2020-03-31 14:55:00|4112.8|4042.8|4117.1|4047.1|4117.1|4047.1|4111.1|4041.1|0
1585666800000|2020-03-31 15:00:00|4117.2|4047.2|4103.8|4033.8|4117.3|4047.3|4102.4|4032.4|0
1585667100000|2020-03-31 15:05:00|4103.6|4033.6|4106.5|4036.5|4107.9|4037.9|4100|4030|0
1585667400000|2020-03-31 15:10:00|4106.4|4036.4|4105.1|4035.1|4109.1|4039.1|4103.9|4033.9|0
1585667700000|2020-03-31 15:15:00|4105.4|4035.4|4105.1|4035.1|4110.1|4040.1|4102.6|4032.6|0
1585668000000|2020-03-31 15:20:00|4105|4035|4099.9|4029.9|4107.4|4037.4|4099.4|4029.4|0
1585668300000|2020-03-31 15:25:00|4099.7|4029.7|4114.2|4044.2|4115|4045|4098|4028|0
1585668600000|2020-03-31 15:30:00|4127.6|4027.6|4129.4|4029.4|4133|4033|4117.5|4017.5|0
1585668900000|2020-03-31 15:35:00|4130.3|4030.3|4114.5|4014.5|4133.2|4033.2|4113|4013|0
1585669200000|2020-03-31 15:40:00|4114.6|4014.6|4119.1|4019.1|4124.8|4024.8|4114.5|4014.5|0
1585669500000|2020-03-31 15:45:00|4119|4019|4111.8|4011.8|4119.1|4019.1|4108.7|4008.7|0
1585669800000|2020-03-31 15:50:00|4111.3|4011.3|4105.9|4005.9|4113.5|4013.5|4105.9|4005.9|0
1585670100000|2020-03-31 15:55:00|4106|4006|4112.8|4012.8|4114.6|4014.6|4102.1|4002.1|0
1585670400000|2020-03-31 16:00:00|4112.9|4012.9|4099.8|3999.8|4113.2|4013.2|4098.7|3998.7|0
1585670700000|2020-03-31 16:05:00|4099.3|3999.3|4113.3|4013.3|4113.3|4013.3|4098.6|3998.6|0
1585671000000|2020-03-31 16:10:00|4113.2|4013.2|4105.8|4005.8|4113.3|4013.3|4105.8|4005.8|0
1585671300000|2020-03-31 16:15:00|4105.9|4005.9|4098.4|3998.4|4107.4|4007.4|4098.4|3998.4|0
1585671600000|2020-03-31 16:20:00|4099|3999|4089.5|3989.5|4099.9|3999.9|4089.5|3989.5|0
1585671900000|2020-03-31 16:25:00|4089.4|3989.4|4082.2|3982.2|4089.4|3989.4|4076.1|3976.1|0
1585672200000|2020-03-31 16:30:00|4082.1|3982.1|4074.6|3974.6|4082.1|3982.1|4071.6|3971.6|0
1585672500000|2020-03-31 16:35:00|4074.4|3974.4|4066.8|3966.8|4074.7|3974.7|4063.7|3963.7|0
1585672800000|2020-03-31 16:40:00|4066.3|3966.3|4071|3971|4073.2|3973.2|4064.1|3964.1|0
1585673100000|2020-03-31 16:45:00|4070.1|3970.1|4081.8|3981.8|4081.8|3981.8|4068.6|3968.6|0
1585673400000|2020-03-31 16:50:00|4081.7|3981.7|4083.3|3983.3|4084.8|3984.8|4076|3976|0
1585673700000|2020-03-31 16:55:00|4082.8|3982.8|4068.7|3968.7|4083.4|3983.4|4068.6|3968.6|0
1585674000000|2020-03-31 17:00:00|4068.6|3968.6|4068.6|3968.6|4077.7|3977.7|4067.2|3967.2|0
1585674300000|2020-03-31 17:05:00|4068.7|3968.7|4068.8|3968.8|4070.3|3970.3|4061.2|3961.2|0
1585674600000|2020-03-31 17:10:00|4069.4|3969.4|4064.5|3964.5|4071.2|3971.2|4062.9|3962.9|0
1585674900000|2020-03-31 17:15:00|4064.4|3964.4|4058.6|3958.6|4064.5|3964.5|4055.6|3955.6|0
1585675200000|2020-03-31 17:20:00|4058.5|3958.5|4051.2|3951.2|4058.7|3958.7|4046.7|3946.7|0
1585675500000|2020-03-31 17:25:00|4051.3|3951.3|4054.2|3954.2|4057.2|3957.2|4051.2|3951.2|0
1585675800000|2020-03-31 17:30:00|4054.1|3954.1|4060|3960|4064.5|3964.5|4048.1|3948.1|0
1585676100000|2020-03-31 17:35:00|4060.1|3960.1|4064.5|3964.5|4068.9|3968.9|4058.5|3958.5|0
1585676400000|2020-03-31 17:40:00|4064.6|3964.6|4063.1|3963.1|4067.7|3967.7|4060.4|3960.4|0
1585676700000|2020-03-31 17:45:00|4063.2|3963.2|4067.6|3967.6|4070.5|3970.5|4063.2|3963.2|0
1585677000000|2020-03-31 17:50:00|4068.1|3968.1|4060.2|3960.2|4069|3969|4060.2|3960.2|0
1585677300000|2020-03-31 17:55:00|4060.1|3960.1|4070.7|3970.7|4073.1|3973.1|4060.1|3960.1|0
1585677600000|2020-03-31 18:00:00|4071.2|3971.2|4071.9|3971.9|4074.8|3974.8|4069.1|3969.1|0
1585677900000|2020-03-31 18:05:00|4072|3972|4071.6|3971.6|4073.6|3973.6|4066|3966|0
1585678200000|2020-03-31 18:10:00|4072.1|3972.1|4060.3|3960.3|4072.1|3972.1|4060.3|3960.3|0
1585678500000|2020-03-31 18:15:00|4060.4|3960.4|4063|3963|4063.3|3963.3|4055.7|3955.7|0
1585678800000|2020-03-31 18:20:00|4062.9|3962.9|4065.9|3965.9|4070.3|3970.3|4061.5|3961.5|0
1585679100000|2020-03-31 18:25:00|4065.6|3965.6|4069.1|3969.1|4069.2|3969.2|4061.7|3961.7|0
1585679400000|2020-03-31 18:30:00|4068.6|3968.6|4069.2|3969.2|4070.8|3970.8|4066|3966|0
1585679700000|2020-03-31 18:35:00|4069.8|3969.8|4076.6|3976.6|4076.8|3976.8|4067.7|3967.7|0
1585680000000|2020-03-31 18:40:00|4076|3976|4070.8|3970.8|4078.7|3978.7|4070.8|3970.8|0
1585680300000|2020-03-31 18:45:00|4071.4|3971.4|4066.3|3966.3|4072.3|3972.3|4061.8|3961.8|0
1585680600000|2020-03-31 18:50:00|4066.4|3966.4|4069.2|3969.2|4073.9|3973.9|4064.8|3964.8|0
1585680900000|2020-03-31 18:55:00|4069.1|3969.1|4069.1|3969.1|4072.3|3972.3|4066.3|3966.3|0
1585681200000|2020-03-31 19:00:00|4069.2|3969.2|4068.7|3968.7|4076.6|3976.6|4067.3|3967.3|0
1585681500000|2020-03-31 19:05:00|4068.8|3968.8|4065.8|3965.8|4071.8|3971.8|4064.1|3964.1|0
1585681800000|2020-03-31 19:10:00|4065.7|3965.7|4053.6|3953.6|4065.8|3965.8|4051.8|3951.8|0
1585682100000|2020-03-31 19:15:00|4053.5|3953.5|4047.4|3947.4|4055.2|3955.2|4047.3|3947.3|0
1585682400000|2020-03-31 19:20:00|4047.5|3947.5|4039.6|3939.6|4049|3949|4039.5|3939.5|0
1585682700000|2020-03-31 19:25:00|4039.7|3939.7|4042.7|3942.7|4050.2|3950.2|4039.7|3939.7|0
1585683000000|2020-03-31 19:30:00|4042.8|3942.8|4056.3|3956.3|4056.3|3956.3|4042.8|3942.8|0
1585683300000|2020-03-31 19:35:00|4056.2|3956.2|4063.3|3963.3|4064.3|3964.3|4051.6|3951.6|0
1585683600000|2020-03-31 19:40:00|4062.8|3962.8|4064.9|3964.9|4066.6|3966.6|4057.3|3957.3|0
1585683900000|2020-03-31 19:45:00|4064.8|3964.8|4044.1|3944.1|4064.8|3964.8|4042.6|3942.6|0
1585684200000|2020-03-31 19:50:00|4044.3|3944.3|4063.2|3963.2|4064.8|3964.8|4044.3|3944.3|0
1585684500000|2020-03-31 19:55:00|4063.3|3963.3|4073.5|3973.5|4075.4|3975.4|4060.2|3960.2|0
1585684800000|2020-03-31 20:00:00|4073.6|3973.6|4067|3967|4078.8|3978.8|4066.6|3966.6|0
1585685100000|2020-03-31 20:05:00|4066.6|3966.6|4071.9|3971.9|4073.8|3973.8|4065.5|3965.5|0
1585685400000|2020-03-31 20:10:00|4072.2|3972.2|4062.4|3962.4|4074.4|3974.4|4061.4|3961.4|0
1585685700000|2020-03-31 20:15:00|4062.5|3962.5|4065.4|3965.4|4066.1|3966.1|4061.7|3961.7|0
1585686000000|2020-03-31 20:20:00|4065.1|3965.1|4067|3967|4067.1|3967.1|4064.7|3964.7|0
1585686300000|2020-03-31 20:25:00|4066.8|3966.8|4065.8|3965.8|4067|3967|4065.4|3965.4|0
1585686600000|2020-03-31 20:30:00|4066.1|3966.1|4057.7|3957.7|4066.3|3966.3|4057.7|3957.7|0
1585686900000|2020-03-31 20:35:00|4057.3|3957.3|4067.9|3967.9|4069.2|3969.2|4055.2|3955.2|0
1585687200000|2020-03-31 20:40:00|4068|3968|4068.2|3968.2|4072.7|3972.7|4067.9|3967.9|0
1585687500000|2020-03-31 20:45:00|4068.5|3968.5|4068.5|3968.5|4071|3971|4068.2|3968.2|0
1585687800000|2020-03-31 20:50:00|4068.9|3968.9|4067.5|3967.5|4069.5|3969.5|4065.1|3965.1|0
1585688100000|2020-03-31 20:55:00|4067.4|3967.4|4066.2|3966.2|4068.9|3968.9|4064.6|3964.6|0
1585688400000|2020-03-31 21:00:00|4066|3966|4066.6|3966.6|4067.6|3967.6|4065.6|3965.6|0
1585688700000|2020-03-31 21:05:00|4066.3|3966.3|4066.8|3966.8|4066.8|3966.8|4065.9|3965.9|0
1585689000000|2020-03-31 21:10:00|4067|3967|4068|3968|4068|3968|4067|3967|0
1585689300000|2020-03-31 21:15:00|4068.2|3968.2|4069|3969|4069.2|3969.2|4068.2|3968.2|0
1585689600000|2020-03-31 21:20:00|4068.8|3968.8|4069.2|3969.2|4069.4|3969.4|4068.6|3968.6|0
1585689900000|2020-03-31 21:25:00|4069|3969|4068.7|3968.7|4069.1|3969.1|4068.6|3968.6|0
1585690200000|2020-03-31 21:30:00|4069|3969|4069|3969|4069.4|3969.4|4068.7|3968.7|0
1585690500000|2020-03-31 21:35:00|4068.8|3968.8|4069|3969|4069.2|3969.2|4068.8|3968.8|0
1585690800000|2020-03-31 21:40:00|4068.8|3968.8|4069|3969|4069.1|3969.1|4068.8|3968.8|0
1585691100000|2020-03-31 21:45:00|4068.8|3968.8|4067.6|3967.6|4069|3969|4067|3967|0
1585691400000|2020-03-31 21:50:00|4067.5|3967.5|4067.4|3967.4|4068|3968|4067.1|3967.1|0
1585691700000|2020-03-31 21:55:00|4067.5|3967.5|4066.4|3966.4|4067.5|3967.5|4066.4|3966.4|0
1585692000000|2020-03-31 22:00:00|4066.3|3966.3|4052.5|3952.5|4066.3|3966.3|4051.5|3951.5|0
1585692300000|2020-03-31 22:05:00|4052.6|3952.6|4045.4|3945.4|4054.9|3954.9|4044.1|3944.1|0
1585692600000|2020-03-31 22:10:00|4045.7|3945.7|4043.4|3943.4|4047.9|3947.9|4041.9|3941.9|0
1585692900000|2020-03-31 22:15:00|4043.6|3943.6|4041.3|3941.3|4043.7|3943.7|4036.2|3936.2|0
1585693200000|2020-03-31 22:20:00|4041.7|3941.7|4042.8|3942.8|4042.8|3942.8|4037.7|3937.7|0
1585693500000|2020-03-31 22:25:00|4043.1|3943.1|4043.8|3943.8|4045.6|3945.6|4037.6|3937.6|0
1585693800000|2020-03-31 22:30:00|4043.9|3943.9|4032.9|3932.9|4044|3944|4030.5|3930.5|0
1585694100000|2020-03-31 22:35:00|4033|3933|4038.3|3938.3|4038.9|3938.9|4028.7|3928.7|0
1585694400000|2020-03-31 22:40:00|4038.5|3938.5|4036.1|3936.1|4038.9|3938.9|4032.7|3932.7|0
1585694700000|2020-03-31 22:45:00|4036.2|3936.2|4040.8|3940.8|4042|3942|4036.2|3936.2|0
1585695000000|2020-03-31 22:50:00|4040.9|3940.9|4038.2|3938.2|4041.4|3941.4|4037.1|3937.1|0
1585695300000|2020-03-31 22:55:00|4038.5|3938.5|4040.8|3940.8|4041|3941|4037.4|3937.4|0
1585695600000|2020-03-31 23:00:00|4040.9|3940.9|4045.1|3945.1|4046.6|3946.6|4040.9|3940.9|0
1585695900000|2020-03-31 23:05:00|4045.3|3945.3|4040.3|3940.3|4045.7|3945.7|4040.3|3940.3|0
1585696200000|2020-03-31 23:10:00|4040.6|3940.6|4036.1|3936.1|4041.3|3941.3|4034.8|3934.8|0
1585696500000|2020-03-31 23:15:00|4036.2|3936.2|4033.3|3933.3|4039.5|3939.5|4032.5|3932.5|0
1585696800000|2020-03-31 23:20:00|4033.6|3933.6|4032.5|3932.5|4033.6|3933.6|4029.7|3929.7|0
1585697100000|2020-03-31 23:25:00|4032|3932|4033.4|3933.4|4034.3|3934.3|4031.1|3931.1|0
1585697400000|2020-03-31 23:30:00|4033.5|3933.5|4031.1|3931.1|4034.9|3934.9|4031.1|3931.1|0
1585697700000|2020-03-31 23:35:00|4031|3931|4036.1|3936.1|4036.1|3936.1|4030.8|3930.8|0
1585698000000|2020-03-31 23:40:00|4035.8|3935.8|4035.5|3935.5|4036.7|3936.7|4033.9|3933.9|0
1585698300000|2020-03-31 23:45:00|4035.7|3935.7|4039.5|3939.5|4041.3|3941.3|4035.7|3935.7|0
1585698600000|2020-03-31 23:50:00|4039.9|3939.9|4034.6|3934.6|4040.2|3940.2|4032.7|3932.7|0
1585698900000|2020-03-31 23:55:00|4034.3|3934.3|4031.5|3931.5|4034.6|3934.6|4029.7|3929.7|0
1585699200000|2020-04-01 00:00:00|4031.1|3931.1|4025.5|3925.5|4033.6|3933.6|4023.7|3923.7|0
1585699500000|2020-04-01 00:05:00|4026.3|3926.3|4023.8|3923.8|4027.8|3927.8|4023.1|3923.1|0
1585699800000|2020-04-01 00:10:00|4023.9|3923.9|4021.8|3921.8|4025.1|3925.1|4019.5|3919.5|0
1585700100000|2020-04-01 00:15:00|4021.9|3921.9|4032.2|3932.2|4039.4|3939.4|4021.8|3921.8|0
1585700400000|2020-04-01 00:20:00|4032.4|3932.4|4040.1|3940.1|4042.2|3942.2|4032.4|3932.4|0
1585700700000|2020-04-01 00:25:00|4039.8|3939.8|4038|3938|4039.8|3939.8|4033.6|3933.6|0
1585701000000|2020-04-01 00:30:00|4037.9|3937.9|4042.4|3942.4|4046.8|3946.8|4036.5|3936.5|0
1585701300000|2020-04-01 00:35:00|4042.7|3942.7|4046.8|3946.8|4046.8|3946.8|4039.4|3939.4|0
1585701600000|2020-04-01 00:40:00|4047.3|3947.3|4042.6|3942.6|4049.7|3949.7|4041|3941|0
1585701900000|2020-04-01 00:45:00|4042.7|3942.7|4047.1|3947.1|4048.6|3948.6|4039.7|3939.7|0
1585702200000|2020-04-01 00:50:00|4047.3|3947.3|4044.1|3944.1|4048.4|3948.4|4039.9|3939.9|0
1585702500000|2020-04-01 00:55:00|4044.2|3944.2|4042.9|3942.9|4045.8|3945.8|4040|3940|0
1585702800000|2020-04-01 01:00:00|4042.8|3942.8|4036.3|3936.3|4042.8|3942.8|4034.1|3934.1|0
1585703100000|2020-04-01 01:05:00|4036.2|3936.2|4037.1|3937.1|4040|3940|4032.7|3932.7|0
1585703400000|2020-04-01 01:10:00|4036.4|3936.4|4029.7|3929.7|4037.1|3937.1|4029|3929|0
1585703700000|2020-04-01 01:15:00|4029.6|3929.6|4018.4|3918.4|4029.6|3929.6|4015.6|3915.6|0
1585704000000|2020-04-01 01:20:00|4017.7|3917.7|4023.5|3923.5|4027.2|3927.2|4013.4|3913.4|0
1585704300000|2020-04-01 01:25:00|4023.8|3923.8|4031.4|3931.4|4034.4|3934.4|4023.5|3923.5|0
1585704600000|2020-04-01 01:30:00|4031.9|3931.9|4027.6|3927.6|4035.7|3935.7|4022.6|3922.6|0
1585704900000|2020-04-01 01:35:00|4027.8|3927.8|4024.1|3924.1|4032.7|3932.7|4024.1|3924.1|0
1585705200000|2020-04-01 01:40:00|4024|3924|4026.6|3926.6|4030.3|3930.3|4019.7|3919.7|0
1585705500000|2020-04-01 01:45:00|4026.7|3926.7|4038|3938|4039.5|3939.5|4025.1|3925.1|0
1585705800000|2020-04-01 01:50:00|4038.1|3938.1|4041.1|3941.1|4045.4|3945.4|4036.7|3936.7|0
1585706100000|2020-04-01 01:55:00|4040.4|3940.4|4043.2|3943.2|4043.2|3943.2|4033.3|3933.3|0
1585706400000|2020-04-01 02:00:00|4042.9|3942.9|4043.9|3943.9|4046.8|3946.8|4039.6|3939.6|0
1585706700000|2020-04-01 02:05:00|4044.2|3944.2|4043.9|3943.9|4045.4|3945.4|4039.6|3939.6|0
1585707000000|2020-04-01 02:10:00|4045.3|3945.3|4047.4|3947.4|4048.1|3948.1|4043.8|3943.8|0
1585707300000|2020-04-01 02:15:00|4048.1|3948.1|4048|3948|4051.1|3951.1|4045.9|3945.9|0
1585707600000|2020-04-01 02:20:00|4048.1|3948.1|4045.1|3945.1|4051|3951|4043.6|3943.6|0
1585707900000|2020-04-01 02:25:00|4045.4|3945.4|4040.8|3940.8|4050.1|3950.1|4039.4|3939.4|0
1585708200000|2020-04-01 02:30:00|4041.1|3941.1|4040.6|3940.6|4048.7|3948.7|4039.3|3939.3|0
1585708500000|2020-04-01 02:35:00|4040.7|3940.7|4040.8|3940.8|4042.2|3942.2|4037.8|3937.8|0
1585708800000|2020-04-01 02:40:00|4040.7|3940.7|4046.4|3946.4|4047.9|3947.9|4039.2|3939.2|0
1585709100000|2020-04-01 02:45:00|4046.7|3946.7|4050.7|3950.7|4050.8|3950.8|4046.4|3946.4|0
1585709400000|2020-04-01 02:50:00|4050.6|3950.6|4048.5|3948.5|4050.7|3950.7|4048.4|3948.4|0
1585709700000|2020-04-01 02:55:00|4048.4|3948.4|4047|3947|4050.7|3950.7|4047|3947|0
1585710000000|2020-04-01 03:00:00|4046.8|3946.8|4044.8|3944.8|4047.8|3947.8|4041.9|3941.9|0
1585710300000|2020-04-01 03:05:00|4044.5|3944.5|4044.1|3944.1|4046.3|3946.3|4043.3|3943.3|0
1585710600000|2020-04-01 03:10:00|4043.9|3943.9|4047.7|3947.7|4048.5|3948.5|4043.4|3943.4|0
1585710900000|2020-04-01 03:15:00|4047.8|3947.8|4041.2|3941.2|4049.1|3949.1|4041.2|3941.2|0
1585711200000|2020-04-01 03:20:00|4041.3|3941.3|4036.2|3936.2|4042|3942|4036.2|3936.2|0
1585711500000|2020-04-01 03:25:00|4036.7|3936.7|4037.7|3937.7|4039.1|3939.1|4036.2|3936.2|0
1585711800000|2020-04-01 03:30:00|4038.9|3938.9|4042.2|3942.2|4043.7|3943.7|4037.9|3937.9|0
1585712100000|2020-04-01 03:35:00|4042.5|3942.5|4041.4|3941.4|4044.7|3944.7|4039.2|3939.2|0
1585712400000|2020-04-01 03:40:00|4041.3|3941.3|4037.2|3937.2|4042.8|3942.8|4035.8|3935.8|0
1585712700000|2020-04-01 03:45:00|4036.5|3936.5|4037.7|3937.7|4039.1|3939.1|4036.2|3936.2|0
1585713000000|2020-04-01 03:50:00|4038|3938|4030.6|3930.6|4038.5|3938.5|4027.9|3927.9|0
1585713300000|2020-04-01 03:55:00|4029.9|3929.9|4021.2|3921.2|4029.9|3929.9|4019.8|3919.8|0
1585713600000|2020-04-01 04:00:00|4020.9|3920.9|4019|3919|4025.6|3925.6|4019|3919|0
1585713900000|2020-04-01 04:05:00|4018.9|3918.9|4020.3|3920.3|4020.4|3920.4|4017.5|3917.5|0
1585714200000|2020-04-01 04:10:00|4020|3920|4018.7|3918.7|4021.7|3921.7|4018.7|3918.7|0
1585714500000|2020-04-01 04:15:00|4019|3919|4022.2|3922.2|4022.3|3922.3|4018.7|3918.7|0
1585714800000|2020-04-01 04:20:00|4022.3|3922.3|4016.5|3916.5|4022.3|3922.3|4015.7|3915.7|0
1585715100000|2020-04-01 04:25:00|4016.2|3916.2|4017.7|3917.7|4019.9|3919.9|4014.1|3914.1|0
1585715400000|2020-04-01 04:30:00|4017|3917|4017.8|3917.8|4018.5|3918.5|4015.5|3915.5|0
1585715700000|2020-04-01 04:35:00|4017.6|3917.6|4014.3|3914.3|4020|3920|4014.2|3914.2|0
1585716000000|2020-04-01 04:40:00|4014.2|3914.2|4021.4|3921.4|4021.4|3921.4|4014|3914|0
1585716300000|2020-04-01 04:45:00|4021.1|3921.1|4016.4|3916.4|4021.4|3921.4|4014.2|3914.2|0
1585716600000|2020-04-01 04:50:00|4016.7|3916.7|4018.6|3918.6|4018.6|3918.6|4015.7|3915.7|0
1585716900000|2020-04-01 04:55:00|4018.7|3918.7|4023.1|3923.1|4024.5|3924.5|4018.7|3918.7|0
1585717200000|2020-04-01 05:00:00|4022.8|3922.8|4022.4|3922.4|4026|3926|4018.7|3918.7|0
1585717500000|2020-04-01 05:05:00|4022.6|3922.6|4015.8|3915.8|4027.5|3927.5|4015.8|3915.8|0
1585717800000|2020-04-01 05:10:00|4015.6|3915.6|4018.4|3918.4|4021.6|3921.6|4015.1|3915.1|0
1585718100000|2020-04-01 05:15:00|4017.9|3917.9|4024.2|3924.2|4025.6|3925.6|4016.9|3916.9|0
1585718400000|2020-04-01 05:20:00|4024.7|3924.7|4013|3913|4025.5|3925.5|4012.3|3912.3|0
1585718700000|2020-04-01 05:25:00|4012.7|3912.7|4012.3|3912.3|4018.1|3918.1|4008.7|3908.7|0
1585719000000|2020-04-01 05:30:00|4012.9|3912.9|4000.8|3900.8|4013.8|3913.8|4000.8|3900.8|0
1585719300000|2020-04-01 05:35:00|4000.7|3900.7|3991.8|3891.8|4005|3905|3991.1|3891.1|0
1585719600000|2020-04-01 05:40:00|3991.9|3891.9|3990.1|3890.1|3993.3|3893.3|3987.8|3887.8|0
1585719900000|2020-04-01 05:45:00|3990.2|3890.2|3975.3|3875.3|4000.3|3900.3|3975.2|3875.2|0
1585720200000|2020-04-01 05:50:00|3975.8|3875.8|3989.3|3889.3|3992.7|3892.7|3973.9|3873.9|0
1585720500000|2020-04-01 05:55:00|3989.8|3889.8|4001.2|3901.2|4004.8|3904.8|3988.4|3888.4|0
1585720800000|2020-04-01 06:00:00|4000.7|3900.7|3979.8|3879.8|4000.7|3900.7|3978.3|3878.3|0
1585721100000|2020-04-01 06:05:00|3980|3880|3961.9|3861.9|3980.5|3880.5|3961.2|3861.2|0
1585721400000|2020-04-01 06:10:00|3962|3862|3961.1|3861.1|3965.6|3865.6|3947.1|3847.1|0
1585721700000|2020-04-01 06:15:00|3961.4|3861.4|3953.6|3853.6|3968.2|3868.2|3952.1|3852.1|0
1585722000000|2020-04-01 06:20:00|3953.5|3853.5|3965.3|3865.3|3966.8|3866.8|3952.9|3852.9|0
1585722300000|2020-04-01 06:25:00|3965.8|3865.8|3974.1|3874.1|3980.2|3880.2|3965.8|3865.8|0
1585722600000|2020-04-01 06:30:00|3974.6|3874.6|3968.4|3868.4|3976.9|3876.9|3966.8|3866.8|0
1585722900000|2020-04-01 06:35:00|3969|3869|3964.8|3864.8|3978.7|3878.7|3962.7|3862.7|0
1585723200000|2020-04-01 06:40:00|3965.1|3865.1|3974.1|3874.1|3975.6|3875.6|3959.4|3859.4|0
1585723500000|2020-04-01 06:45:00|3973.6|3873.6|3974.2|3874.2|3980.2|3880.2|3965.6|3865.6|0
1585723800000|2020-04-01 06:50:00|3974.3|3874.3|3965.6|3865.6|3978.6|3878.6|3964.1|3864.1|0
1585724100000|2020-04-01 06:55:00|3965.1|3865.1|3985.3|3885.3|3985.3|3885.3|3959.9|3859.9|0
1585724400000|2020-04-01 07:00:00|3987|3887|3990.7|3890.7|4001.4|3901.4|3980.6|3880.6|0
1585724700000|2020-04-01 07:05:00|3990.6|3890.6|4029.6|3959.6|4029.7|3959.7|3990.6|3890.6|0
1585725000000|2020-04-01 07:10:00|4029.9|3959.9|4039.7|3969.7|4042.8|3972.8|4024.1|3954.1|0
1585725300000|2020-04-01 07:15:00|4039.1|3969.1|4045.3|3975.3|4048.8|3978.8|4034.5|3964.5|0
1585725600000|2020-04-01 07:20:00|4045.2|3975.2|4020.3|3950.3|4046.8|3976.8|4019.3|3949.3|0
1585725900000|2020-04-01 07:25:00|4020|3950|4024.7|3954.7|4027.5|3957.5|4019.7|3949.7|0
1585726200000|2020-04-01 07:30:00|4025.5|3955.5|4010.2|3940.2|4027.7|3957.7|4007.7|3937.7|0
1585726500000|2020-04-01 07:35:00|4010.5|3940.5|4012.9|3942.9|4021.2|3951.2|4008.7|3938.7|0
1585726800000|2020-04-01 07:40:00|4012.7|3942.7|4014.4|3944.4|4017.6|3947.6|4010|3940|0
1585727100000|2020-04-01 07:45:00|4013.7|3943.7|4009.7|3939.7|4014.2|3944.2|4008.3|3938.3|0
1585727400000|2020-04-01 07:50:00|4010|3940|4027.1|3957.1|4027.1|3957.1|4010|3940|0
1585727700000|2020-04-01 07:55:00|4026.7|3956.7|4024.3|3954.3|4030.7|3960.7|4016.3|3946.3|0
1585728000000|2020-04-01 08:00:00|4024|3954|4019.4|3949.4|4027.9|3957.9|4017.8|3947.8|0
1585728300000|2020-04-01 08:05:00|4019.3|3949.3|4039.3|3969.3|4041.1|3971.1|4018.4|3948.4|0
1585728600000|2020-04-01 08:10:00|4038.5|3968.5|4038.5|3968.5|4042.4|3972.4|4036.6|3966.6|0
1585728900000|2020-04-01 08:15:00|4037.4|3967.4|4043|3973|4043.7|3973.7|4036.2|3966.2|0
1585729200000|2020-04-01 08:20:00|4042.7|3972.7|4037.7|3967.7|4042.7|3972.7|4030.4|3960.4|0
1585729500000|2020-04-01 08:25:00|4037.6|3967.6|4030.2|3960.2|4037.6|3967.6|4029.2|3959.2|0
1585729800000|2020-04-01 08:30:00|4030.3|3960.3|4026.5|3956.5|4033.7|3963.7|4025.2|3955.2|0
1585730100000|2020-04-01 08:35:00|4026.6|3956.6|4019.1|3949.1|4028.9|3958.9|4019.1|3949.1|0
1585730400000|2020-04-01 08:40:00|4018.9|3948.9|4022.1|3952.1|4022.3|3952.3|4014.5|3944.5|0
1585730700000|2020-04-01 08:45:00|4021.8|3951.8|4027.1|3957.1|4030.1|3960.1|4021.7|3951.7|0
1585731000000|2020-04-01 08:50:00|4026.8|3956.8|4023.9|3953.9|4027.7|3957.7|4023.1|3953.1|0
1585731300000|2020-04-01 08:55:00|4024.1|3954.1|4028.8|3958.8|4031.4|3961.4|4024.1|3954.1|0
1585731600000|2020-04-01 09:00:00|4028.6|3958.6|4031.9|3961.9|4039|3969|4028.6|3958.6|0
1585731900000|2020-04-01 09:05:00|4031.8|3961.8|4037.3|3967.3|4039.7|3969.7|4031.8|3961.8|0
1585732200000|2020-04-01 09:10:00|4037.5|3967.5|4036.7|3966.7|4040.4|3970.4|4035.9|3965.9|0
1585732500000|2020-04-01 09:15:00|4036.5|3966.5|4034.8|3964.8|4037.9|3967.9|4034.3|3964.3|0
1585732800000|2020-04-01 09:20:00|4035|3965|4033.6|3963.6|4036.5|3966.5|4031.6|3961.6|0
1585733100000|2020-04-01 09:25:00|4033.5|3963.5|4026.5|3956.5|4033.5|3963.5|4024.4|3954.4|0
1585733400000|2020-04-01 09:30:00|4026.1|3956.1|4024.1|3954.1|4027|3957|4022.3|3952.3|0
1585733700000|2020-04-01 09:35:00|4024.6|3954.6|4023.1|3953.1|4025.7|3955.7|4022|3952|0
1585734000000|2020-04-01 09:40:00|4022.8|3952.8|4027.1|3957.1|4031.8|3961.8|4022.1|3952.1|0
1585734300000|2020-04-01 09:45:00|4026.6|3956.6|4027.8|3957.8|4027.8|3957.8|4022.8|3952.8|0
1585734600000|2020-04-01 09:50:00|4027.6|3957.6|4034.3|3964.3|4035.5|3965.5|4027.5|3957.5|0
1585734900000|2020-04-01 09:55:00|4033.9|3963.9|4035|3965|4036.2|3966.2|4033.5|3963.5|0
1585735200000|2020-04-01 10:00:00|4035.2|3965.2|4033.5|3963.5|4036.2|3966.2|4032.4|3962.4|0
1585735500000|2020-04-01 10:05:00|4033.1|3963.1|4027.1|3957.1|4034.6|3964.6|4027.1|3957.1|0
1585735800000|2020-04-01 10:10:00|4026.9|3956.9|4020.8|3950.8|4027.5|3957.5|4020.8|3950.8|0
1585736100000|2020-04-01 10:15:00|4020.7|3950.7|4021.9|3951.9|4023.5|3953.5|4020.5|3950.5|0
1585736400000|2020-04-01 10:20:00|4021.7|3951.7|4010.6|3940.6|4021.9|3951.9|4008.2|3938.2|0
1585736700000|2020-04-01 10:25:00|4011.5|3941.5|4019.3|3949.3|4019.3|3949.3|4011.5|3941.5|0
1585737000000|2020-04-01 10:30:00|4019.1|3949.1|4025|3955|4025.3|3955.3|4018.8|3948.8|0
1585737300000|2020-04-01 10:35:00|4025.1|3955.1|4026.9|3956.9|4027.8|3957.8|4023.5|3953.5|0
1585737600000|2020-04-01 10:40:00|4026.7|3956.7|4015.9|3945.9|4026.7|3956.7|4014.3|3944.3|0
1585737900000|2020-04-01 10:45:00|4016.2|3946.2|4018.9|3948.9|4021.2|3951.2|4016.2|3946.2|0
1585738200000|2020-04-01 10:50:00|4018.7|3948.7|4010.5|3940.5|4019|3949|4010.5|3940.5|0
1585738500000|2020-04-01 10:55:00|4010.2|3940.2|4010.4|3940.4|4011.2|3941.2|4008.1|3938.1|0
1585738800000|2020-04-01 11:00:00|4010.2|3940.2|4002.3|3932.3|4010.2|3940.2|4000.1|3930.1|0
1585739100000|2020-04-01 11:05:00|4001.4|3931.4|3990.9|3920.9|4002.2|3932.2|3990.4|3920.4|0
1585739400000|2020-04-01 11:10:00|3990.5|3920.5|3984.2|3914.2|3991.2|3921.2|3978.5|3908.5|0
1585739700000|2020-04-01 11:15:00|3984.3|3914.3|3991|3921|3992.4|3922.4|3984.2|3914.2|0
1585740000000|2020-04-01 11:20:00|3990.9|3920.9|3990.8|3920.8|3993.8|3923.8|3988.5|3918.5|0
1585740300000|2020-04-01 11:25:00|3990.5|3920.5|3991|3921|3991.2|3921.2|3987.7|3917.7|0
1585740600000|2020-04-01 11:30:00|3990.8|3920.8|3994.2|3924.2|3996.4|3926.4|3990.8|3920.8|0
1585740900000|2020-04-01 11:35:00|3994.3|3924.3|3998.2|3928.2|3998.2|3928.2|3992.6|3922.6|0
1585741200000|2020-04-01 11:40:00|3998.1|3928.1|3995.1|3925.1|3998.1|3928.1|3993.1|3923.1|0
1585741500000|2020-04-01 11:45:00|3995.3|3925.3|3988.7|3918.7|3995.4|3925.4|3988.1|3918.1|0
1585741800000|2020-04-01 11:50:00|3988.5|3918.5|3990.3|3920.3|3990.9|3920.9|3986.2|3916.2|0
1585742100000|2020-04-01 11:55:00|3990.2|3920.2|3993.4|3923.4|3993.4|3923.4|3990.2|3920.2|0
1585742400000|2020-04-01 12:00:00|3994.1|3924.1|3988.3|3918.3|3995.8|3925.8|3987.7|3917.7|0
1585742700000|2020-04-01 12:05:00|3987.9|3917.9|3988.9|3918.9|3988.9|3918.9|3984.3|3914.3|0
1585743000000|2020-04-01 12:10:00|3989|3919|3986.6|3916.6|3989.2|3919.2|3985.2|3915.2|0
1585743300000|2020-04-01 12:15:00|3986.5|3916.5|3993.6|3923.6|3993.8|3923.8|3985.1|3915.1|0
1585743600000|2020-04-01 12:20:00|3993.3|3923.3|3997.1|3927.1|3997.1|3927.1|3992.5|3922.5|0
1585743900000|2020-04-01 12:25:00|3997.3|3927.3|3999.5|3929.5|3999.6|3929.6|3993.6|3923.6|0
1585744200000|2020-04-01 12:30:00|4000|3930|4000.3|3930.3|4001.4|3931.4|3997.6|3927.6|0
1585744500000|2020-04-01 12:35:00|4000.6|3930.6|3999.4|3929.4|4002|3932|3998.6|3928.6|0
1585744800000|2020-04-01 12:40:00|3999.1|3929.1|4005|3935|4005|3935|3998.3|3928.3|0
1585745100000|2020-04-01 12:45:00|4005.3|3935.3|4009.6|3939.6|4010.4|3940.4|4004.4|3934.4|0
1585745400000|2020-04-01 12:50:00|4009.7|3939.7|4009.6|3939.6|4011.4|3941.4|4008.8|3938.8|0
1585745700000|2020-04-01 12:55:00|4009.7|3939.7|4006.6|3936.6|4010.2|3940.2|4006.5|3936.5|0
1585746000000|2020-04-01 13:00:00|4006.7|3936.7|4002.3|3932.3|4006.7|3936.7|4001.6|3931.6|0
1585746300000|2020-04-01 13:05:00|4002.2|3932.2|3996.9|3926.9|4004.3|3934.3|3996.9|3926.9|0
1585746600000|2020-04-01 13:10:00|3996.7|3926.7|3994.8|3924.8|3996.7|3926.7|3991.7|3921.7|0
1585746900000|2020-04-01 13:15:00|3994.9|3924.9|3989.6|3919.6|3994.9|3924.9|3989|3919|0
1585747200000|2020-04-01 13:20:00|3989.7|3919.7|3991.7|3921.7|3992.2|3922.2|3987.6|3917.6|0
1585747500000|2020-04-01 13:25:00|3991.6|3921.6|3993.6|3923.6|3995.6|3925.6|3991.4|3921.4|0
1585747800000|2020-04-01 13:30:00|3993.4|3923.4|3990.8|3920.8|3993.7|3923.7|3987.3|3917.3|0
1585748100000|2020-04-01 13:35:00|3990.6|3920.6|3998.3|3928.3|3998.6|3928.6|3990|3920|0
1585748400000|2020-04-01 13:40:00|3998.4|3928.4|4004.2|3934.2|4005.8|3935.8|3998|3928|0
1585748700000|2020-04-01 13:45:00|4004.4|3934.4|4007.1|3937.1|4007.2|3937.2|4002.4|3932.4|0
1585749000000|2020-04-01 13:50:00|4007|3937|4009.1|3939.1|4010|3940|4004.6|3934.6|0
1585749300000|2020-04-01 13:55:00|4009|3939|4006.3|3936.3|4010.8|3940.8|4002.3|3932.3|0
1585749600000|2020-04-01 14:00:00|4007.1|3937.1|4004|3934|4008.5|3938.5|4002.5|3932.5|0
1585749900000|2020-04-01 14:05:00|4003.4|3933.4|4008.3|3938.3|4009|3939|4003.4|3933.4|0
1585750200000|2020-04-01 14:10:00|4008.5|3938.5|4004.2|3934.2|4009.4|3939.4|4004.1|3934.1|0
1585750500000|2020-04-01 14:15:00|4004.3|3934.3|4005.8|3935.8|4010.2|3940.2|4004.3|3934.3|0
1585750800000|2020-04-01 14:20:00|4005.6|3935.6|4004.8|3934.8|4007.6|3937.6|4003.7|3933.7|0
1585751100000|2020-04-01 14:25:00|4004.9|3934.9|4009.7|3939.7|4010.4|3940.4|4004.9|3934.9|0
1585751400000|2020-04-01 14:30:00|4009.6|3939.6|4014.8|3944.8|4015.7|3945.7|4007.6|3937.6|0
1585751700000|2020-04-01 14:35:00|4014.7|3944.7|4012|3942|4015.7|3945.7|4011.1|3941.1|0
1585752000000|2020-04-01 14:40:00|4011.9|3941.9|4019.6|3949.6|4019.7|3949.7|4011.9|3941.9|0
1585752300000|2020-04-01 14:45:00|4019.4|3949.4|4022.6|3952.6|4023.6|3953.6|4018.9|3948.9|0
1585752600000|2020-04-01 14:50:00|4022.4|3952.4|4023.2|3953.2|4026.4|3956.4|4020.5|3950.5|0
1585752900000|2020-04-01 14:55:00|4022.4|3952.4|4023.3|3953.3|4023.3|3953.3|4019.2|3949.2|0
1585753200000|2020-04-01 15:00:00|4023.1|3953.1|4028.5|3958.5|4028.8|3958.8|4023|3953|0
1585753500000|2020-04-01 15:05:00|4028.2|3958.2|4025.7|3955.7|4028.5|3958.5|4025.7|3955.7|0
1585753800000|2020-04-01 15:10:00|4026.2|3956.2|4029.5|3959.5|4030.8|3960.8|4025.8|3955.8|0
1585754100000|2020-04-01 15:15:00|4028.7|3958.7|4022.9|3952.9|4029.3|3959.3|4022.3|3952.3|0
1585754400000|2020-04-01 15:20:00|4022.7|3952.7|4009.5|3939.5|4023.1|3953.1|4009.5|3939.5|0
1585754700000|2020-04-01 15:25:00|4009.2|3939.2|3997.6|3927.6|4009.2|3939.2|3996.9|3926.9|0
1585755000000|2020-04-01 15:30:00|4008.1|3908.1|4026.7|3926.7|4031|3931|4000.1|3900.1|0
1585755300000|2020-04-01 15:35:00|4027.2|3927.2|4022|3922|4031.1|3931.1|4019.2|3919.2|0
1585755600000|2020-04-01 15:40:00|4021.4|3921.4|4007.6|3907.6|4022.1|3922.1|4001.1|3901.1|0
1585755900000|2020-04-01 15:45:00|4007|3907|3999|3899|4009.1|3909.1|3996|3896|0
1585756200000|2020-04-01 15:50:00|4000.4|3900.4|4001.9|3901.9|4004.8|3904.8|3997.4|3897.4|0
1585756500000|2020-04-01 15:55:00|4002.5|3902.5|4003.3|3903.3|4010.7|3910.7|4001.8|3901.8|0
1585756800000|2020-04-01 16:00:00|4003.2|3903.2|3992.8|3892.8|4003.3|3903.3|3992.8|3892.8|0
1585757100000|2020-04-01 16:05:00|3993.1|3893.1|3995.4|3895.4|4000.2|3900.2|3992.8|3892.8|0
1585757400000|2020-04-01 16:10:00|3996|3896|3994.6|3894.6|3998.6|3898.6|3986.9|3886.9|0
1585757700000|2020-04-01 16:15:00|3994.5|3894.5|3985.5|3885.5|3998.7|3898.7|3985.5|3885.5|0
1585758000000|2020-04-01 16:20:00|3985|3885|3987|3887|3990.2|3890.2|3984.1|3884.1|0
1585758300000|2020-04-01 16:25:00|3987.1|3887.1|3978.1|3878.1|3991.5|3891.5|3978|3878|0
1585758600000|2020-04-01 16:30:00|3978.2|3878.2|3982.6|3882.6|3985.7|3885.7|3978.2|3878.2|0
1585758900000|2020-04-01 16:35:00|3983.2|3883.2|3973.4|3873.4|3984|3884|3973.2|3873.2|0
1585759200000|2020-04-01 16:40:00|3973.5|3873.5|3971.8|3871.8|3976.2|3876.2|3971.5|3871.5|0
1585759500000|2020-04-01 16:45:00|3971.7|3871.7|3966.9|3866.9|3974.8|3874.8|3966.9|3866.9|0
1585759800000|2020-04-01 16:50:00|3967|3867|3977.4|3877.4|3978.8|3878.8|3966.9|3866.9|0
1585760100000|2020-04-01 16:55:00|3977.3|3877.3|3975|3875|3981.9|3881.9|3972.9|3872.9|0
1585760400000|2020-04-01 17:00:00|3974.7|3874.7|3984.7|3884.7|3986.3|3886.3|3972.2|3872.2|0
1585760700000|2020-04-01 17:05:00|3984.8|3884.8|3978.7|3878.7|3986.2|3886.2|3978.3|3878.3|0
1585761000000|2020-04-01 17:10:00|3978.6|3878.6|3972.9|3872.9|3980.4|3880.4|3971.5|3871.5|0
1585761300000|2020-04-01 17:15:00|3972.3|3872.3|3975.8|3875.8|3977.4|3877.4|3969.8|3869.8|0
1585761600000|2020-04-01 17:20:00|3975.7|3875.7|3987.8|3887.8|3987.8|3887.8|3974.3|3874.3|0
1585761900000|2020-04-01 17:25:00|3987.7|3887.7|3988.9|3888.9|3990.7|3890.7|3981.5|3881.5|0
1585762200000|2020-04-01 17:30:00|3988.8|3888.8|3977.1|3877.1|3988.8|3888.8|3977|3877|0
1585762500000|2020-04-01 17:35:00|3977|3877|3984.5|3884.5|3985.9|3885.9|3977|3877|0
1585762800000|2020-04-01 17:40:00|3985.2|3885.2|3987.7|3887.7|3988.5|3888.5|3983|3883|0
1585763100000|2020-04-01 17:45:00|3986.3|3886.3|3984.9|3884.9|3989.4|3889.4|3979.7|3879.7|0
1585763400000|2020-04-01 17:50:00|3984.8|3884.8|3989.4|3889.4|3991|3891|3984|3884|0
1585763700000|2020-04-01 17:55:00|3989.5|3889.5|3995.3|3895.3|3995.5|3895.5|3989.5|3889.5|0
1585764000000|2020-04-01 18:00:00|3994.7|3894.7|3997.8|3897.8|4001.4|3901.4|3990.7|3890.7|0
1585764300000|2020-04-01 18:05:00|3997.9|3897.9|3992.7|3892.7|4000.2|3900.2|3992.6|3892.6|0
1585764600000|2020-04-01 18:10:00|3993.2|3893.2|3988.1|3888.1|3995.5|3895.5|3988.1|3888.1|0
1585764900000|2020-04-01 18:15:00|3988|3888|3982.1|3882.1|3989.5|3889.5|3980.6|3880.6|0
1585765200000|2020-04-01 18:20:00|3982.2|3882.2|3983.2|3883.2|3988|3888|3981.7|3881.7|0
1585765500000|2020-04-01 18:25:00|3983.3|3883.3|3986.2|3886.2|3990.7|3890.7|3983.3|3883.3|0
1585765800000|2020-04-01 18:30:00|3986.1|3886.1|3980|3880|3986.1|3886.1|3977|3877|0
1585766100000|2020-04-01 18:35:00|3979.4|3879.4|3987.6|3887.6|3989.1|3889.1|3977|3877|0
1585766400000|2020-04-01 18:40:00|3987.5|3887.5|3981.5|3881.5|3987.5|3887.5|3980.1|3880.1|0
1585766700000|2020-04-01 18:45:00|3981.6|3881.6|3981.7|3881.7|3986.3|3886.3|3980.1|3880.1|0
1585767000000|2020-04-01 18:50:00|3981.6|3881.6|3975.7|3875.7|3983.2|3883.2|3974.2|3874.2|0
1585767300000|2020-04-01 18:55:00|3975.6|3875.6|3973.6|3873.6|3976.1|3876.1|3972.2|3872.2|0
1585767600000|2020-04-01 19:00:00|3973.4|3873.4|3972.4|3872.4|3979.9|3879.9|3972.3|3872.3|0
1585767900000|2020-04-01 19:05:00|3972.3|3872.3|3968|3868|3976.9|3876.9|3967.9|3867.9|0
1585768200000|2020-04-01 19:10:00|3967.9|3867.9|3963.7|3863.7|3968.2|3868.2|3963.6|3863.6|0
1585768500000|2020-04-01 19:15:00|3963.6|3863.6|3966.9|3866.9|3966.9|3866.9|3962.2|3862.2|0
1585768800000|2020-04-01 19:20:00|3966.8|3866.8|3957.8|3857.8|3966.9|3866.9|3956.3|3856.3|0
1585769100000|2020-04-01 19:25:00|3957.7|3857.7|3954.7|3854.7|3959.3|3859.3|3953.3|3853.3|0
1585769400000|2020-04-01 19:30:00|3954.8|3854.8|3954.8|3854.8|3958.7|3858.7|3953.3|3853.3|0
1585769700000|2020-04-01 19:35:00|3954.9|3854.9|3935.8|3835.8|3954.9|3854.9|3934.2|3834.2|0
1585770000000|2020-04-01 19:40:00|3935.2|3835.2|3937.1|3837.1|3940.3|3840.3|3932.6|3832.6|0
1585770300000|2020-04-01 19:45:00|3937.2|3837.2|3954.3|3854.3|3958.8|3858.8|3937.2|3837.2|0
1585770600000|2020-04-01 19:50:00|3954.1|3854.1|3956.1|3856.1|3961.7|3861.7|3946.5|3846.5|0
1585770900000|2020-04-01 19:55:00|3956.2|3856.2|3946.3|3846.3|3961|3861|3939.4|3839.4|0
1585771200000|2020-04-01 20:00:00|3947.1|3847.1|3943.1|3843.1|3947.1|3847.1|3936.6|3836.6|0
1585771500000|2020-04-01 20:05:00|3943|3843|3932.4|3832.4|3943.9|3843.9|3932.2|3832.2|0
1585771800000|2020-04-01 20:10:00|3932.5|3832.5|3932.2|3832.2|3938.6|3838.6|3930.7|3830.7|0
1585772100000|2020-04-01 20:15:00|3932.3|3832.3|3930.7|3830.7|3932.6|3832.6|3930.4|3830.4|0
1585772400000|2020-04-01 20:20:00|3931.1|3831.1|3930.9|3830.9|3931.3|3831.3|3930.5|3830.5|0
1585772700000|2020-04-01 20:25:00|3930.8|3830.8|3932.2|3832.2|3932.4|3832.4|3930.1|3830.1|0
1585773000000|2020-04-01 20:30:00|3932.4|3832.4|3937.3|3837.3|3940.1|3840.1|3932.4|3832.4|0
1585773300000|2020-04-01 20:35:00|3937.2|3837.2|3944.5|3844.5|3945.1|3845.1|3936.5|3836.5|0
1585773600000|2020-04-01 20:40:00|3944.7|3844.7|3944.5|3844.5|3945.1|3845.1|3940.4|3840.4|0
1585773900000|2020-04-01 20:45:00|3944.4|3844.4|3945.9|3845.9|3946.9|3846.9|3944|3844|0
1585774200000|2020-04-01 20:50:00|3946.1|3846.1|3943|3843|3946.1|3846.1|3942.7|3842.7|0
1585774500000|2020-04-01 20:55:00|3943.3|3843.3|3944.6|3844.6|3946.1|3846.1|3942.7|3842.7|0
1585774800000|2020-04-01 21:00:00|3944.5|3844.5|3943|3843|3944.8|3844.8|3943|3843|0
1585775100000|2020-04-01 21:05:00|3943.2|3843.2|3943.2|3843.2|3943.4|3843.4|3942.6|3842.6|0
1585775400000|2020-04-01 21:10:00|3943|3843|3943.3|3843.3|3943.3|3843.3|3943|3843|0
1585775700000|2020-04-01 21:15:00|3943.2|3843.2|3943.7|3843.7|3944|3844|3943|3843|0
1585776000000|2020-04-01 21:20:00|3943.4|3843.4|3943.4|3843.4|3944.4|3844.4|3943.3|3843.3|0
1585776300000|2020-04-01 21:25:00|3943|3843|3942.6|3842.6|3943.4|3843.4|3942.2|3842.2|0
1585776600000|2020-04-01 21:30:00|3942.8|3842.8|3943.4|3843.4|3943.7|3843.7|3942.8|3842.8|0
1585776900000|2020-04-01 21:35:00|3943.7|3843.7|3941.7|3841.7|3943.7|3843.7|3941.7|3841.7|0
1585777200000|2020-04-01 21:40:00|3941.5|3841.5|3942.9|3842.9|3943.4|3843.4|3941.1|3841.1|0
1585777500000|2020-04-01 21:45:00|3943|3843|3943|3843|3943.8|3843.8|3943|3843|0
1585777800000|2020-04-01 21:50:00|3943.3|3843.3|3943.7|3843.7|3944.2|3844.2|3943.3|3843.3|0
1585778100000|2020-04-01 21:55:00|3943.8|3843.8|3944.2|3844.2|3944.5|3844.5|3942.4|3842.4|0
1585778400000|2020-04-01 22:00:00|3944.7|3844.7|3956.2|3856.2|3958.9|3858.9|3944.7|3844.7|0
1585778700000|2020-04-01 22:05:00|3956.3|3856.3|3961.6|3861.6|3961.6|3861.6|3953.5|3853.5|0
1585779000000|2020-04-01 22:10:00|3961.3|3861.3|3960.7|3860.7|3963.4|3863.4|3959.8|3859.8|0
1585779300000|2020-04-01 22:15:00|3960.8|3860.8|3964.3|3864.3|3964.4|3864.4|3960.5|3860.5|0
1585779600000|2020-04-01 22:20:00|3964.1|3864.1|3968|3868|3971.2|3871.2|3963.4|3863.4|0
1585779900000|2020-04-01 22:25:00|3967.6|3867.6|3958.4|3858.4|3968|3868|3958.3|3858.3|0
1585780200000|2020-04-01 22:30:00|3958|3858|3959.3|3859.3|3962|3862|3956.9|3856.9|0
1585780500000|2020-04-01 22:35:00|3958.9|3858.9|3961.6|3861.6|3962.6|3862.6|3957.7|3857.7|0
1585780800000|2020-04-01 22:40:00|3962|3862|3958.3|3858.3|3962.6|3862.6|3957.4|3857.4|0
1585781100000|2020-04-01 22:45:00|3958|3858|3962.6|3862.6|3962.6|3862.6|3958|3858|0
1585781400000|2020-04-01 22:50:00|3962.3|3862.3|3958.7|3858.7|3964.1|3864.1|3958.4|3858.4|0
1585781700000|2020-04-01 22:55:00|3958.8|3858.8|3950.9|3850.9|3959.9|3859.9|3950.2|3850.2|0
1585782000000|2020-04-01 23:00:00|3950.8|3850.8|3950.8|3850.8|3953.5|3853.5|3950.6|3850.6|0
1585782300000|2020-04-01 23:05:00|3950.9|3850.9|3946.4|3846.4|3952|3852|3945.5|3845.5|0
1585782600000|2020-04-01 23:10:00|3946.3|3846.3|3952|3852|3952.6|3852.6|3946|3846|0
1585782900000|2020-04-01 23:15:00|3952.1|3852.1|3954.7|3854.7|3955.9|3855.9|3951.7|3851.7|0
1585783200000|2020-04-01 23:20:00|3954.8|3854.8|3953.8|3853.8|3957.7|3857.7|3952.1|3852.1|0
1585783500000|2020-04-01 23:25:00|3954.1|3854.1|3957.5|3857.5|3959.5|3859.5|3953.8|3853.8|0
1585783800000|2020-04-01 23:30:00|3957.6|3857.6|3960.2|3860.2|3960.2|3860.2|3954.9|3854.9|0
1585784100000|2020-04-01 23:35:00|3960|3860|3961.6|3861.6|3962.5|3862.5|3959.2|3859.2|0
1585784400000|2020-04-01 23:40:00|3961.7|3861.7|3963.4|3863.4|3965.6|3865.6|3961.7|3861.7|0
1585784700000|2020-04-01 23:45:00|3963.5|3863.5|3964.3|3864.3|3967.6|3867.6|3963.5|3863.5|0
1585785000000|2020-04-01 23:50:00|3964.1|3864.1|3965.2|3865.2|3966.8|3866.8|3961.6|3861.6|0
1585785300000|2020-04-01 23:55:00|3965|3865|3967.3|3867.3|3967.3|3867.3|3962.1|3862.1|0
1585785600000|2020-04-02 00:00:00|3967.1|3867.1|3975.3|3875.3|3977.8|3877.8|3965.2|3865.2|0
1585785900000|2020-04-02 00:05:00|3975.4|3875.4|3969.1|3869.1|3975.5|3875.5|3967.9|3867.9|0
1585786200000|2020-04-02 00:10:00|3968.8|3868.8|3970.1|3870.1|3974.9|3874.9|3967.6|3867.6|0
1585786500000|2020-04-02 00:15:00|3970.2|3870.2|3969.8|3869.8|3975.7|3875.7|3966.9|3866.9|0
1585786800000|2020-04-02 00:20:00|3969.9|3869.9|3977.2|3877.2|3978.6|3878.6|3964|3864|0
1585787100000|2020-04-02 00:25:00|3977.1|3877.1|3972|3872|3977.2|3877.2|3969.8|3869.8|0
1585787400000|2020-04-02 00:30:00|3971.9|3871.9|3969.8|3869.8|3971.9|3871.9|3963.3|3863.3|0
1585787700000|2020-04-02 00:35:00|3969.7|3869.7|3969.7|3869.7|3973.5|3873.5|3966.9|3866.9|0
1585788000000|2020-04-02 00:40:00|3969.8|3869.8|3966|3866|3974|3874|3965.3|3865.3|0
1585788300000|2020-04-02 00:45:00|3966.3|3866.3|3971|3871|3975.4|3875.4|3966.3|3866.3|0
1585788600000|2020-04-02 00:50:00|3971.3|3871.3|3981.2|3881.2|3981.3|3881.3|3970.2|3870.2|0
1585788900000|2020-04-02 00:55:00|3981.3|3881.3|3971|3871|3981.3|3881.3|3968.1|3868.1|0
1585789200000|2020-04-02 01:00:00|3971.1|3871.1|3968.1|3868.1|3971.8|3871.8|3966.5|3866.5|0
1585789500000|2020-04-02 01:05:00|3968.6|3868.6|3954.7|3854.7|3972.4|3872.4|3953.9|3853.9|0
1585789800000|2020-04-02 01:10:00|3955|3855|3956.2|3856.2|3959.2|3859.2|3951|3851|0
1585790100000|2020-04-02 01:15:00|3955.9|3855.9|3965|3865|3965|3865|3950.3|3850.3|0
1585790400000|2020-04-02 01:20:00|3964.7|3864.7|3966.5|3866.5|3968.1|3868.1|3957.8|3857.8|0
1585790700000|2020-04-02 01:25:00|3966.6|3866.6|3963.6|3863.6|3966.6|3866.6|3958.4|3858.4|0
1585791000000|2020-04-02 01:30:00|3963.7|3863.7|3972.5|3872.5|3972.6|3872.6|3963|3863|0
1585791300000|2020-04-02 01:35:00|3972.6|3872.6|3973.8|3873.8|3978.1|3878.1|3969.5|3869.5|0
1585791600000|2020-04-02 01:40:00|3973.7|3873.7|3973.6|3873.6|3973.7|3873.7|3960.7|3860.7|0
1585791900000|2020-04-02 01:45:00|3973.1|3873.1|3972.4|3872.4|3978|3878|3971.6|3871.6|0
1585792200000|2020-04-02 01:50:00|3973.8|3873.8|3973.9|3873.9|3981.8|3881.8|3973|3873|0
1585792500000|2020-04-02 01:55:00|3976.7|3876.7|3967.2|3867.2|3978.3|3878.3|3965.9|3865.9|0
1585792800000|2020-04-02 02:00:00|3967.5|3867.5|3981.3|3881.3|3982.7|3882.7|3967.5|3867.5|0
1585793100000|2020-04-02 02:05:00|3981.2|3881.2|3982.9|3882.9|3987.2|3887.2|3979.9|3879.9|0
1585793400000|2020-04-02 02:10:00|3983|3883|3985.9|3885.9|3987.4|3887.4|3978.6|3878.6|0
1585793700000|2020-04-02 02:15:00|3986.6|3886.6|3990.8|3890.8|3993.8|3893.8|3985.1|3885.1|0
1585794000000|2020-04-02 02:20:00|3990.5|3890.5|3985.8|3885.8|3993.7|3893.7|3985.8|3885.8|0
1585794300000|2020-04-02 02:25:00|3985.3|3885.3|3984.3|3884.3|3985.8|3885.8|3981.4|3881.4|0
1585794600000|2020-04-02 02:30:00|3984.4|3884.4|3981.3|3881.3|3985.8|3885.8|3981.3|3881.3|0
1585794900000|2020-04-02 02:35:00|3982|3882|3988.5|3888.5|3989.3|3889.3|3981.3|3881.3|0
1585795200000|2020-04-02 02:40:00|3988.3|3888.3|3993|3893|3995.9|3895.9|3987.1|3887.1|0
1585795500000|2020-04-02 02:45:00|3993.5|3893.5|3993|3893|3995.1|3895.1|3992.9|3892.9|0
1585795800000|2020-04-02 02:50:00|3993.5|3893.5|4004|3904|4004.8|3904.8|3992.9|3892.9|0
1585796100000|2020-04-02 02:55:00|4003.3|3903.3|4003.2|3903.2|4004.6|3904.6|4001.7|3901.7|0
1585796400000|2020-04-02 03:00:00|4003.5|3903.5|4007.5|3907.5|4008.3|3908.3|4003.2|3903.2|0
1585796700000|2020-04-02 03:05:00|4007.6|3907.6|4007.4|3907.4|4008.1|3908.1|4003.2|3903.2|0
1585797000000|2020-04-02 03:10:00|4008.1|3908.1|4003|3903|4010.3|3910.3|4003|3903|0
1585797300000|2020-04-02 03:15:00|4003.5|3903.5|4011.9|3911.9|4011.9|3911.9|4003|3903|0
1585797600000|2020-04-02 03:20:00|4011.2|3911.2|4013.3|3913.3|4013.4|3913.4|4009|3909|0
1585797900000|2020-04-02 03:25:00|4012.6|3912.6|4013.9|3913.9|4014.6|3914.6|4011.6|3911.6|0
1585798200000|2020-04-02 03:30:00|4014.1|3914.1|4020.5|3920.5|4020.6|3920.6|4013.1|3913.1|0
1585798500000|2020-04-02 03:35:00|4019.1|3919.1|4019|3919|4021.9|3921.9|4017.5|3917.5|0
1585798800000|2020-04-02 03:40:00|4019.3|3919.3|4020.4|3920.4|4020.5|3920.5|4014.6|3914.6|0
1585799100000|2020-04-02 03:45:00|4020.2|3920.2|4018.9|3918.9|4022|3922|4018.9|3918.9|0
1585799400000|2020-04-02 03:50:00|4019.1|3919.1|4015.8|3915.8|4020.3|3920.3|4014.4|3914.4|0
1585799700000|2020-04-02 03:55:00|4016.3|3916.3|4014.2|3914.2|4020.1|3920.1|4014.1|3914.1|0
1585800000000|2020-04-02 04:00:00|4014.3|3914.3|4017.1|3917.1|4021.6|3921.6|4014.3|3914.3|0
1585800300000|2020-04-02 04:05:00|4017.4|3917.4|4014|3914|4019.9|3919.9|4012.5|3912.5|0
1585800600000|2020-04-02 04:10:00|4014.7|3914.7|4014|3914|4016.9|3916.9|4012.4|3912.4|0
1585800900000|2020-04-02 04:15:00|4014.8|3914.8|4018.2|3918.2|4018.4|3918.4|4014.8|3914.8|0
1585801200000|2020-04-02 04:20:00|4017.7|3917.7|4018.5|3918.5|4020.6|3920.6|4016.7|3916.7|0
1585801500000|2020-04-02 04:25:00|4018.4|3918.4|4010.3|3910.3|4019.1|3919.1|4006.7|3906.7|0
1585801800000|2020-04-02 04:30:00|4010|3910|4010.9|3910.9|4012.4|3912.4|4006.6|3906.6|0
1585802100000|2020-04-02 04:35:00|4011|3911|4009.6|3909.6|4014|3914|4006.8|3906.8|0
1585802400000|2020-04-02 04:40:00|4008.9|3908.9|4015.7|3915.7|4015.7|3915.7|4008.9|3908.9|0
1585802700000|2020-04-02 04:45:00|4015.4|3915.4|4022.3|3922.3|4023.1|3923.1|4012.9|3912.9|0
1585803000000|2020-04-02 04:50:00|4022.4|3922.4|4020.9|3920.9|4022.4|3922.4|4018.7|3918.7|0
1585803300000|2020-04-02 04:55:00|4020.2|3920.2|4009.8|3909.8|4020.9|3920.9|4005.4|3905.4|0
1585803600000|2020-04-02 05:00:00|4010|3910|4005.2|3905.2|4015.5|3915.5|4004.5|3904.5|0
1585803900000|2020-04-02 05:05:00|4005.5|3905.5|4003.7|3903.7|4006.7|3906.7|4000|3900|0
1585804200000|2020-04-02 05:10:00|4003.1|3903.1|3992.8|3892.8|4003.1|3903.1|3990.5|3890.5|0
1585804500000|2020-04-02 05:15:00|3993.3|3893.3|3999.2|3899.2|3999.2|3899.2|3993.3|3893.3|0
1585804800000|2020-04-02 05:20:00|3998.5|3898.5|4011.5|3911.5|4013.7|3913.7|3998.4|3898.4|0
1585805100000|2020-04-02 05:25:00|4012.3|3912.3|4006.3|3906.3|4015|3915|4006.2|3906.2|0
1585805400000|2020-04-02 05:30:00|4006.6|3906.6|4026.7|3926.7|4028.9|3928.9|4006.4|3906.4|0
1585805700000|2020-04-02 05:35:00|4026|3926|4015.5|3915.5|4028.3|3928.3|4011.1|3911.1|0
1585806000000|2020-04-02 05:40:00|4015.4|3915.4|4013.2|3913.2|4015.4|3915.4|4005.9|3905.9|0
1585806300000|2020-04-02 05:45:00|4013.3|3913.3|4009.6|3909.6|4013.3|3913.3|4008|3908|0
1585806600000|2020-04-02 05:50:00|4009.5|3909.5|4006|3906|4013.1|3913.1|4003.8|3903.8|0
1585806900000|2020-04-02 05:55:00|4005.8|3905.8|4010.5|3910.5|4012.9|3912.9|4000.9|3900.9|0
1585807200000|2020-04-02 06:00:00|4010|3910|4030.3|3930.3|4033|3933|4010|3910|0
1585807500000|2020-04-02 06:05:00|4029.8|3929.8|4026.1|3926.1|4030.3|3930.3|4021.7|3921.7|0
1585807800000|2020-04-02 06:10:00|4026.3|3926.3|4021.6|3921.6|4026.8|3926.8|4018.8|3918.8|0
1585808100000|2020-04-02 06:15:00|4021|3921|4017|3917|4021|3921|4011.5|3911.5|0
1585808400000|2020-04-02 06:20:00|4017.4|3917.4|4014.3|3914.3|4020.4|3920.4|4010.2|3910.2|0
1585808700000|2020-04-02 06:25:00|4014.4|3914.4|4015.8|3915.8|4020.1|3920.1|4014.3|3914.3|0
1585809000000|2020-04-02 06:30:00|4016.3|3916.3|4021.4|3921.4|4024.3|3924.3|4014.3|3914.3|0
1585809300000|2020-04-02 06:35:00|4021.3|3921.3|4025.9|3925.9|4025.9|3925.9|4019.9|3919.9|0
1585809600000|2020-04-02 06:40:00|4025.2|3925.2|4022.9|3922.9|4028.7|3928.7|4022.9|3922.9|0
1585809900000|2020-04-02 06:45:00|4023.5|3923.5|4033.1|3933.1|4034.5|3934.5|4023.5|3923.5|0
1585810200000|2020-04-02 06:50:00|4033|3933|4040.2|3940.2|4040.2|3940.2|4031.7|3931.7|0
1585810500000|2020-04-02 06:55:00|4040|3940|4048.6|3948.6|4050.7|3950.7|4039.5|3939.5|0
1585810800000|2020-04-02 07:00:00|4048.7|3948.7|4045.9|3945.9|4052.2|3952.2|4035.7|3935.7|0
1585811100000|2020-04-02 07:05:00|4045.3|3945.3|4042.9|3972.9|4052.2|3982.2|4041.6|3941.6|0
1585811400000|2020-04-02 07:10:00|4043|3973|4042.5|3972.5|4049.8|3979.8|4042.5|3972.5|0
1585811700000|2020-04-02 07:15:00|4042.6|3972.6|4059.7|3989.7|4059.7|3989.7|4034.8|3964.8|0
1585812000000|2020-04-02 07:20:00|4059.8|3989.8|4068.2|3998.2|4072.3|4002.3|4059.8|3989.8|0
1585812300000|2020-04-02 07:25:00|4067.7|3997.7|4059.3|3989.3|4068.5|3998.5|4058.7|3988.7|0
1585812600000|2020-04-02 07:30:00|4058|3988|4043.6|3973.6|4058|3988|4043.6|3973.6|0
1585812900000|2020-04-02 07:35:00|4043.7|3973.7|4029.2|3959.2|4043.7|3973.7|4028.3|3958.3|0
1585813200000|2020-04-02 07:40:00|4029.1|3959.1|4033.8|3963.8|4034.1|3964.1|4024.4|3954.4|0
1585813500000|2020-04-02 07:45:00|4034.4|3964.4|4035.4|3965.4|4039|3969|4034.4|3964.4|0
1585813800000|2020-04-02 07:50:00|4035.7|3965.7|4036.8|3966.8|4037.1|3967.1|4031.7|3961.7|0
1585814100000|2020-04-02 07:55:00|4036.9|3966.9|4035.9|3965.9|4037.7|3967.7|4035|3965|0
1585814400000|2020-04-02 08:00:00|4036.1|3966.1|4035.5|3965.5|4037.4|3967.4|4031.1|3961.1|0
1585814700000|2020-04-02 08:05:00|4035.4|3965.4|4037.7|3967.7|4038.3|3968.3|4031.2|3961.2|0
1585815000000|2020-04-02 08:10:00|4037.1|3967.1|4040.3|3970.3|4040.3|3970.3|4036.8|3966.8|0
1585815300000|2020-04-02 08:15:00|4040.4|3970.4|4035.8|3965.8|4040.4|3970.4|4033.1|3963.1|0
1585815600000|2020-04-02 08:20:00|4035.4|3965.4|4030.8|3960.8|4039.9|3969.9|4030|3960|0
1585815900000|2020-04-02 08:25:00|4030.5|3960.5|4035|3965|4037|3967|4027.2|3957.2|0
1585816200000|2020-04-02 08:30:00|4034.4|3964.4|4025.3|3955.3|4034.4|3964.4|4021.3|3951.3|0
1585816500000|2020-04-02 08:35:00|4025.2|3955.2|4028.3|3958.3|4028.3|3958.3|4023.3|3953.3|0
1585816800000|2020-04-02 08:40:00|4028.1|3958.1|4025.9|3955.9|4028.2|3958.2|4024.4|3954.4|0
1585817100000|2020-04-02 08:45:00|4026|3956|4025.9|3955.9|4028.1|3958.1|4024.1|3954.1|0
1585817400000|2020-04-02 08:50:00|4025.6|3955.6|4021.8|3951.8|4027.4|3957.4|4021.8|3951.8|0
1585817700000|2020-04-02 08:55:00|4022|3952|4025.3|3955.3|4026.1|3956.1|4022|3952|0
1585818000000|2020-04-02 09:00:00|4025.5|3955.5|4033.4|3963.4|4033.4|3963.4|4025.2|3955.2|0
1585818300000|2020-04-02 09:05:00|4033.1|3963.1|4035.1|3965.1|4036.1|3966.1|4032.4|3962.4|0
1585818600000|2020-04-02 09:10:00|4035.2|3965.2|4034.2|3964.2|4038.5|3968.5|4033.9|3963.9|0
1585818900000|2020-04-02 09:15:00|4033.9|3963.9|4036.3|3966.3|4036.3|3966.3|4032|3962|0
1585819200000|2020-04-02 09:20:00|4036|3966|4031.2|3961.2|4036.7|3966.7|4031.2|3961.2|0
1585819500000|2020-04-02 09:25:00|4031.1|3961.1|4031|3961|4031.5|3961.5|4028.4|3958.4|0
1585819800000|2020-04-02 09:30:00|4031.1|3961.1|4038.4|3968.4|4040.2|3970.2|4031.1|3961.1|0
1585820100000|2020-04-02 09:35:00|4038.2|3968.2|4032|3962|4038.3|3968.3|4032|3962|0
1585820400000|2020-04-02 09:40:00|4031.7|3961.7|4033.1|3963.1|4033.7|3963.7|4027|3957|0
1585820700000|2020-04-02 09:45:00|4033|3963|4030.5|3960.5|4033.4|3963.4|4028.4|3958.4|0
1585821000000|2020-04-02 09:50:00|4031.1|3961.1|4032|3962|4033.1|3963.1|4029.4|3959.4|0
1585821300000|2020-04-02 09:55:00|4032.3|3962.3|4031.2|3961.2|4033.3|3963.3|4030|3960|0
1585821600000|2020-04-02 10:00:00|4031.3|3961.3|4022.3|3952.3|4031.3|3961.3|4022.3|3952.3|0
1585821900000|2020-04-02 10:05:00|4022.4|3952.4|4027.1|3957.1|4027.3|3957.3|4021.1|3951.1|0
1585822200000|2020-04-02 10:10:00|4026.9|3956.9|4031.9|3961.9|4034.3|3964.3|4026.7|3956.7|0
1585822500000|2020-04-02 10:15:00|4032.1|3962.1|4031.3|3961.3|4036.4|3966.4|4030.4|3960.4|0
1585822800000|2020-04-02 10:20:00|4031.4|3961.4|4037.8|3967.8|4039.3|3969.3|4031.3|3961.3|0
1585823100000|2020-04-02 10:25:00|4038|3968|4046|3976|4046.4|3976.4|4036.9|3966.9|0
1585823400000|2020-04-02 10:30:00|4046.1|3976.1|4042.8|3972.8|4046.5|3976.5|4042.8|3972.8|0
1585823700000|2020-04-02 10:35:00|4043.8|3973.8|4038.6|3968.6|4044.6|3974.6|4038.4|3968.4|0
1585824000000|2020-04-02 10:40:00|4038.9|3968.9|4044.5|3974.5|4045.8|3975.8|4038.2|3968.2|0
1585824300000|2020-04-02 10:45:00|4044.3|3974.3|4046.7|3976.7|4046.8|3976.8|4043.5|3973.5|0
1585824600000|2020-04-02 10:50:00|4046.4|3976.4|4044|3974|4047.8|3977.8|4044|3974|0
1585824900000|2020-04-02 10:55:00|4042.6|3972.6|4043|3973|4043.9|3973.9|4041.4|3971.4|0
1585825200000|2020-04-02 11:00:00|4043.9|3973.9|4038.5|3968.5|4043.9|3973.9|4038.3|3968.3|0
1585825500000|2020-04-02 11:05:00|4038.4|3968.4|4032|3962|4038.7|3968.7|4031.2|3961.2|0
1585825800000|2020-04-02 11:10:00|4032.2|3962.2|4031.9|3961.9|4032.8|3962.8|4029.2|3959.2|0
1585826100000|2020-04-02 11:15:00|4031.8|3961.8|4041.4|3971.4|4042|3972|4031.8|3961.8|0
1585826400000|2020-04-02 11:20:00|4041.3|3971.3|4042.8|3972.8|4043.4|3973.4|4041.3|3971.3|0
1585826700000|2020-04-02 11:25:00|4042.6|3972.6|4042.1|3972.1|4043.5|3973.5|4041.7|3971.7|0
1585827000000|2020-04-02 11:30:00|4041.9|3971.9|4038.3|3968.3|4042.3|3972.3|4038.1|3968.1|0
1585827300000|2020-04-02 11:35:00|4038|3968|4039.9|3969.9|4040|3970|4037|3967|0
1585827600000|2020-04-02 11:40:00|4039.8|3969.8|4035.6|3965.6|4040|3970|4035.2|3965.2|0
1585827900000|2020-04-02 11:45:00|4035.8|3965.8|4030.9|3960.9|4036.9|3966.9|4030.9|3960.9|0
1585828200000|2020-04-02 11:50:00|4031|3961|4022.6|3952.6|4031|3961|4022.1|3952.1|0
1585828500000|2020-04-02 11:55:00|4023.5|3953.5|4025.1|3955.1|4026.4|3956.4|4021.6|3951.6|0
1585828800000|2020-04-02 12:00:00|4025.4|3955.4|4021.8|3951.8|4025.4|3955.4|4019.8|3949.8|0
1585829100000|2020-04-02 12:05:00|4021.9|3951.9|4018.1|3948.1|4021.9|3951.9|4017.7|3947.7|0
1585829400000|2020-04-02 12:10:00|4018.3|3948.3|4020|3950|4020.9|3950.9|4018.3|3948.3|0
1585829700000|2020-04-02 12:15:00|4021.1|3951.1|4030.4|3960.4|4031.2|3961.2|4021.1|3951.1|0
1585830000000|2020-04-02 12:20:00|4031|3961|4034.1|3964.1|4034.2|3964.2|4030.2|3960.2|0
1585830300000|2020-04-02 12:25:00|4034.5|3964.5|4031.7|3961.7|4035.1|3965.1|4030.8|3960.8|0
1585830600000|2020-04-02 12:30:00|4031.5|3961.5|4028.3|3958.3|4034.4|3964.4|4027.8|3957.8|0
1585830900000|2020-04-02 12:35:00|4028.1|3958.1|4023.2|3953.2|4028.4|3958.4|4017.6|3947.6|0
1585831200000|2020-04-02 12:40:00|4023.3|3953.3|4024|3954|4026.4|3956.4|4020.5|3950.5|0
1585831500000|2020-04-02 12:45:00|4024.2|3954.2|4023.5|3953.5|4027.3|3957.3|4023.3|3953.3|0
1585831800000|2020-04-02 12:50:00|4023.6|3953.6|4017.7|3947.7|4025|3955|4016.6|3946.6|0
1585832100000|2020-04-02 12:55:00|4018|3948|4019.9|3949.9|4022|3952|4018|3948|0
1585832400000|2020-04-02 13:00:00|4019.8|3949.8|4016.7|3946.7|4022.2|3952.2|4015.8|3945.8|0
1585832700000|2020-04-02 13:05:00|4016.9|3946.9|4009|3939|4017.7|3947.7|4009|3939|0
1585833000000|2020-04-02 13:10:00|4009.1|3939.1|4000.9|3930.9|4010.1|3940.1|4000.5|3930.5|0
1585833300000|2020-04-02 13:15:00|4000.8|3930.8|3996.7|3926.7|4004.8|3934.8|3996.7|3926.7|0
1585833600000|2020-04-02 13:20:00|3996.6|3926.6|4003.9|3933.9|4004.8|3934.8|3996.4|3926.4|0
1585833900000|2020-04-02 13:25:00|4004.2|3934.2|3990.7|3920.7|4004.2|3934.2|3990.7|3920.7|0
1585834200000|2020-04-02 13:30:00|3990.4|3920.4|3997.9|3927.9|3999.6|3929.6|3988.2|3918.2|0
1585834500000|2020-04-02 13:35:00|3998.6|3928.6|4000.2|3930.2|4005.4|3935.4|3998.6|3928.6|0
1585834800000|2020-04-02 13:40:00|4000.4|3930.4|3996.2|3926.2|4001.4|3931.4|3995.2|3925.2|0
1585835100000|2020-04-02 13:45:00|3996.4|3926.4|3999.7|3929.7|4001.2|3931.2|3995.4|3925.4|0
1585835400000|2020-04-02 13:50:00|4000.2|3930.2|3994.7|3924.7|4001.6|3931.6|3993.9|3923.9|0
1585835700000|2020-04-02 13:55:00|3994.8|3924.8|4012.6|3942.6|4012.9|3942.9|3994.8|3924.8|0
1585836000000|2020-04-02 14:00:00|4012.9|3942.9|4017.7|3947.7|4018|3948|4012.6|3942.6|0
1585836300000|2020-04-02 14:05:00|4017.9|3947.9|4030|3960|4030|3960|4013.9|3943.9|0
1585836600000|2020-04-02 14:10:00|4030.2|3960.2|4036.7|3966.7|4037.5|3967.5|4030.2|3960.2|0
1585836900000|2020-04-02 14:15:00|4037.1|3967.1|4035.1|3965.1|4038.1|3968.1|4028.5|3958.5|0
1585837200000|2020-04-02 14:20:00|4035|3965|4035.1|3965.1|4038.6|3968.6|4032.5|3962.5|0
1585837500000|2020-04-02 14:25:00|4035|3965|4033.8|3963.8|4035.9|3965.9|4027.7|3957.7|0
1585837800000|2020-04-02 14:30:00|4033.9|3963.9|4059.1|3989.1|4059.2|3989.2|4033.5|3963.5|0
1585838100000|2020-04-02 14:35:00|4059.5|3989.5|4081.6|4011.6|4081.6|4011.6|4059.5|3989.5|0
1585838400000|2020-04-02 14:40:00|4081.5|4011.5|4078.2|4008.2|4081.8|4011.8|4062.5|3992.5|0
1585838700000|2020-04-02 14:45:00|4077.9|4007.9|4063.1|3993.1|4079.4|4009.4|4063|3993|0
1585839000000|2020-04-02 14:50:00|4063.2|3993.2|4054.8|3984.8|4067.9|3997.9|4054.7|3984.7|0
1585839300000|2020-04-02 14:55:00|4054.7|3984.7|4054.4|3984.4|4061|3991|4054.2|3984.2|0
1585839600000|2020-04-02 15:00:00|4054.3|3984.3|4049|3979|4056|3986|4048|3978|0
1585839900000|2020-04-02 15:05:00|4049.2|3979.2|4041.3|3971.3|4051|3981|4039.7|3969.7|0
1585840200000|2020-04-02 15:10:00|4041|3971|4043.2|3973.2|4045|3975|4039.8|3969.8|0
1585840500000|2020-04-02 15:15:00|4044.4|3974.4|4041.4|3971.4|4045.9|3975.9|4039.4|3969.4|0
1585840800000|2020-04-02 15:20:00|4041.3|3971.3|4035.1|3965.1|4041.4|3971.4|4035.1|3965.1|0
1585841100000|2020-04-02 15:25:00|4034.9|3964.9|4034|3964|4037.7|3967.7|4033|3963|0
1585841400000|2020-04-02 15:30:00|4048.7|3948.7|4059.2|3959.2|4063.5|3963.5|4048.7|3948.7|0
1585841700000|2020-04-02 15:35:00|4059.1|3959.1|4054.5|3954.5|4063.8|3963.8|4049.9|3949.9|0
1585842000000|2020-04-02 15:40:00|4054.6|3954.6|4067.9|3967.9|4069.6|3969.6|4053.1|3953.1|0
1585842300000|2020-04-02 15:45:00|4067.8|3967.8|4078.5|3978.5|4078.5|3978.5|4061.9|3961.9|0
1585842600000|2020-04-02 15:50:00|4078.4|3978.4|4072.4|3972.4|4080|3980|4069.6|3969.6|0
1585842900000|2020-04-02 15:55:00|4071.9|3971.9|4074.2|3974.2|4078.9|3978.9|4068|3968|0
1585843200000|2020-04-02 16:00:00|4074.3|3974.3|4075.8|3975.8|4078.7|3978.7|4068.2|3968.2|0
1585843500000|2020-04-02 16:05:00|4075.7|3975.7|4077.3|3977.3|4083.6|3983.6|4074.2|3974.2|0
1585843800000|2020-04-02 16:10:00|4076.7|3976.7|4086.3|3986.3|4089.5|3989.5|4074.4|3974.4|0
1585844100000|2020-04-02 16:15:00|4085.8|3985.8|4080.6|3980.6|4085.8|3985.8|4078.9|3978.9|0
1585844400000|2020-04-02 16:20:00|4080.5|3980.5|4074.9|3974.9|4083.7|3983.7|4074.2|3974.2|0
1585844700000|2020-04-02 16:25:00|4075.2|3975.2|4075.5|3975.5|4083.2|3983.2|4074|3974|0
1585845000000|2020-04-02 16:30:00|4075.6|3975.6|4069.5|3969.5|4080.1|3980.1|4069.5|3969.5|0
1585845300000|2020-04-02 16:35:00|4069.6|3969.6|4075.8|3975.8|4077.3|3977.3|4069.6|3969.6|0
1585845600000|2020-04-02 16:40:00|4076.2|3976.2|4082.8|3982.8|4083|3983|4072.3|3972.3|0
1585845900000|2020-04-02 16:45:00|4082.2|3982.2|4087.4|3987.4|4087.5|3987.5|4078.3|3978.3|0
1585846200000|2020-04-02 16:50:00|4087.5|3987.5|4087.6|3987.6|4090.4|3990.4|4084.4|3984.4|0
1585846500000|2020-04-02 16:55:00|4087.5|3987.5|4081.5|3981.5|4087.5|3987.5|4078.4|3978.4|0
1585846800000|2020-04-02 17:00:00|4081.6|3981.6|4080.9|3980.9|4089.2|3989.2|4078.4|3978.4|0
1585847100000|2020-04-02 17:05:00|4080.6|3980.6|4068|3968|4080.6|3980.6|4068|3968|0
1585847400000|2020-04-02 17:10:00|4067.4|3967.4|4058.8|3958.8|4068.8|3968.8|4057.3|3957.3|0
1585847700000|2020-04-02 17:15:00|4058.9|3958.9|4048.3|3948.3|4061.9|3961.9|4048.3|3948.3|0
1585848000000|2020-04-02 17:20:00|4047.8|3947.8|4051.4|3951.4|4056.1|3956.1|4045.3|3945.3|0
1585848300000|2020-04-02 17:25:00|4051.9|3951.9|4042|3942|4052.9|3952.9|4040.5|3940.5|0
1585848600000|2020-04-02 17:30:00|4041.4|3941.4|4040.7|3940.7|4042.2|3942.2|4036.1|3936.1|0
1585848900000|2020-04-02 17:35:00|4040.8|3940.8|4037.8|3937.8|4045.3|3945.3|4037.7|3937.7|0
1585849200000|2020-04-02 17:40:00|4037.9|3937.9|4045.8|3945.8|4047.2|3947.2|4037.8|3937.8|0
1585849500000|2020-04-02 17:45:00|4045.7|3945.7|4038.3|3938.3|4045.7|3945.7|4038.2|3938.2|0
1585849800000|2020-04-02 17:50:00|4037.8|3937.8|4047.3|3947.3|4050.2|3950.2|4036.8|3936.8|0
1585850100000|2020-04-02 17:55:00|4046.8|3946.8|4038|3938|4046.8|3946.8|4035.1|3935.1|0
1585850400000|2020-04-02 18:00:00|4038.1|3938.1|4025.8|3925.8|4038.1|3938.1|4024.1|3924.1|0
1585850700000|2020-04-02 18:05:00|4025.7|3925.7|4019.5|3919.5|4028.5|3928.5|4018.1|3918.1|0
1585851000000|2020-04-02 18:10:00|4019.6|3919.6|4031.6|3931.6|4031.7|3931.7|4016.4|3916.4|0
1585851300000|2020-04-02 18:15:00|4031.7|3931.7|4017.6|3917.6|4034.5|3934.5|4017.6|3917.6|0
1585851600000|2020-04-02 18:20:00|4017|3917|4019.3|3919.3|4022.5|3922.5|4014.7|3914.7|0
1585851900000|2020-04-02 18:25:00|4019|3919|4029|3929|4030.5|3930.5|4017.7|3917.7|0
1585852200000|2020-04-02 18:30:00|4028.7|3928.7|4025.9|3925.9|4033.5|3933.5|4019.8|3919.8|0
1585852500000|2020-04-02 18:35:00|4026|3926|4034|3934|4035|3935|4024.5|3924.5|0
1585852800000|2020-04-02 18:40:00|4033.5|3933.5|4022.9|3922.9|4035|3935|4022.9|3922.9|0
1585853100000|2020-04-02 18:45:00|4023.2|3923.2|4023|3923|4032.1|3932.1|4019.7|3919.7|0
1585853400000|2020-04-02 18:50:00|4022.9|3922.9|4036.8|3936.8|4041.5|3941.5|4021.4|3921.4|0
1585853700000|2020-04-02 18:55:00|4036.7|3936.7|4047.5|3947.5|4048.9|3948.9|4033.8|3933.8|0
1585854000000|2020-04-02 19:00:00|4047.6|3947.6|4046|3946|4054.3|3954.3|4041.4|3941.4|0
1585854300000|2020-04-02 19:05:00|4045.9|3945.9|4047.6|3947.6|4049.1|3949.1|4038.3|3938.3|0
1585854600000|2020-04-02 19:10:00|4047.7|3947.7|4040.2|3940.2|4049.2|3949.2|4037.1|3937.1|0
1585854900000|2020-04-02 19:15:00|4039.9|3939.9|4052.4|3952.4|4052.5|3952.5|4038.7|3938.7|0
1585855200000|2020-04-02 19:20:00|4052.3|3952.3|4053.6|3953.6|4056.7|3956.7|4049.4|3949.4|0
1585855500000|2020-04-02 19:25:00|4053.5|3953.5|4050.7|3950.7|4056.6|3956.6|4046|3946|0
1585855800000|2020-04-02 19:30:00|4050.8|3950.8|4041.6|3941.6|4055.4|3955.4|4041.3|3941.3|0
1585856100000|2020-04-02 19:35:00|4041.7|3941.7|4035.7|3935.7|4046.4|3946.4|4033.9|3933.9|0
1585856400000|2020-04-02 19:40:00|4036.3|3936.3|4057.1|3957.1|4058.5|3958.5|4035.6|3935.6|0
1585856700000|2020-04-02 19:45:00|4057|3957|4052.1|3952.1|4063.1|3963.1|4046.5|3946.5|0
1585857000000|2020-04-02 19:50:00|4052.4|3952.4|4073.7|3973.7|4075.2|3975.2|4052.4|3952.4|0
1585857300000|2020-04-02 19:55:00|4073.8|3973.8|4076.3|3976.3|4081.3|3981.3|4066.1|3966.1|0
1585857600000|2020-04-02 20:00:00|4076.2|3976.2|4082.4|3982.4|4088.3|3988.3|4072.4|3972.4|0
1585857900000|2020-04-02 20:05:00|4082.3|3982.3|4088.4|3988.4|4089.8|3989.8|4081.2|3981.2|0
1585858200000|2020-04-02 20:10:00|4088.7|3988.7|4077.4|3977.4|4089.3|3989.3|4075.6|3975.6|0
1585858500000|2020-04-02 20:15:00|4077.7|3977.7|4077.8|3977.8|4079.1|3979.1|4077.6|3977.6|0
1585858800000|2020-04-02 20:20:00|4077.7|3977.7|4076.8|3976.8|4078.1|3978.1|4076.4|3976.4|0
1585859100000|2020-04-02 20:25:00|4077|3977|4077.7|3977.7|4078|3978|4076.8|3976.8|0
1585859400000|2020-04-02 20:30:00|4077.6|3977.6|4084.3|3984.3|4085.1|3985.1|4077.5|3977.5|0
1585859700000|2020-04-02 20:35:00|4084.4|3984.4|4085.4|3985.4|4086.1|3986.1|4084.4|3984.4|0
1585860000000|2020-04-02 20:40:00|4085.1|3985.1|4077.5|3977.5|4085.8|3985.8|4076|3976|0
1585860300000|2020-04-02 20:45:00|4077.6|3977.6|4082.2|3982.2|4083.3|3983.3|4074.7|3974.7|0
1585860600000|2020-04-02 20:50:00|4082.3|3982.3|4079.3|3979.3|4083.3|3983.3|4077.5|3977.5|0
1585860900000|2020-04-02 20:55:00|4079.4|3979.4|4076.6|3976.6|4081.5|3981.5|4075.7|3975.7|0
1585861200000|2020-04-02 21:00:00|4076.7|3976.7|4076.7|3976.7|4077.9|3977.9|4075.7|3975.7|0
1585861500000|2020-04-02 21:05:00|4076.8|3976.8|4075.7|3975.7|4077.1|3977.1|4075.7|3975.7|0
1585861800000|2020-04-02 21:10:00|4076|3976|4076.3|3976.3|4077|3977|4075.5|3975.5|0
1585862100000|2020-04-02 21:15:00|4076.1|3976.1|4076|3976|4076.5|3976.5|4075.7|3975.7|0
1585862400000|2020-04-02 21:20:00|4076.1|3976.1|4075.6|3975.6|4076.5|3976.5|4075.6|3975.6|0
1585862700000|2020-04-02 21:25:00|4075.9|3975.9|4073.8|3973.8|4076.3|3976.3|4073.8|3973.8|0
1585863000000|2020-04-02 21:30:00|4074|3974|4075.6|3975.6|4075.6|3975.6|4072.9|3972.9|0
1585863300000|2020-04-02 21:35:00|4075.5|3975.5|4075.9|3975.9|4075.9|3975.9|4075.3|3975.3|0
1585863600000|2020-04-02 21:40:00|4075.7|3975.7|4076|3976|4076|3976|4075.7|3975.7|0
1585863900000|2020-04-02 21:45:00|4076.4|3976.4|4077.4|3977.4|4077.4|3977.4|4076.1|3976.1|0
1585864200000|2020-04-02 21:50:00|4077.1|3977.1|4077.1|3977.1|4077.6|3977.6|4077|3977|0
1585864500000|2020-04-02 21:55:00|4076.8|3976.8|4077.2|3977.2|4077.5|3977.5|4076.7|3976.7|0
1585864800000|2020-04-02 22:00:00|4077.1|3977.1|4070.1|3970.1|4077.2|3977.2|4064.9|3964.9|0
1585865100000|2020-04-02 22:05:00|4070.2|3970.2|4075.1|3975.1|4076.6|3976.6|4070|3970|0
1585865400000|2020-04-02 22:10:00|4075.2|3975.2|4079.8|3979.8|4084.3|3984.3|4075.2|3975.2|0
1585865700000|2020-04-02 22:15:00|4079.9|3979.9|4082.4|3982.4|4083.4|3983.4|4078.4|3978.4|0
1585866000000|2020-04-02 22:20:00|4082.5|3982.5|4083.1|3983.1|4088.2|3988.2|4082.1|3982.1|0
1585866300000|2020-04-02 22:25:00|4082.7|3982.7|4083.3|3983.3|4085.2|3985.2|4081.8|3981.8|0
1585866600000|2020-04-02 22:30:00|4083.1|3983.1|4079.5|3979.5|4083.7|3983.7|4079.5|3979.5|0
1585866900000|2020-04-02 22:35:00|4079.8|3979.8|4076.6|3976.6|4080.9|3980.9|4075.1|3975.1|0
1585867200000|2020-04-02 22:40:00|4076.8|3976.8|4070.9|3970.9|4077.7|3977.7|4070.9|3970.9|0
1585867500000|2020-04-02 22:45:00|4071.2|3971.2|4075.1|3975.1|4075.7|3975.7|4071.2|3971.2|0
1585867800000|2020-04-02 22:50:00|4075.2|3975.2|4076.9|3976.9|4077.4|3977.4|4075|3975|0
1585868100000|2020-04-02 22:55:00|4076.8|3976.8|4079.8|3979.8|4080.9|3980.9|4075.7|3975.7|0
1585868400000|2020-04-02 23:00:00|4079.7|3979.7|4079.5|3979.5|4083.1|3983.1|4077.5|3977.5|0
1585868700000|2020-04-02 23:05:00|4079.7|3979.7|4076.8|3976.8|4082.1|3982.1|4076.8|3976.8|0
1585869000000|2020-04-02 23:10:00|4076.9|3976.9|4072.8|3972.8|4077.5|3977.5|4070.3|3970.3|0
1585869300000|2020-04-02 23:15:00|4072.4|3972.4|4075.1|3975.1|4075.1|3975.1|4072.3|3972.3|0
1585869600000|2020-04-02 23:20:00|4075.2|3975.2|4073|3973|4075.9|3975.9|4073|3973|0
1585869900000|2020-04-02 23:25:00|4072.7|3972.7|4072.9|3972.9|4074.5|3974.5|4072.3|3972.3|0
1585870200000|2020-04-02 23:30:00|4073|3973|4067.4|3967.4|4073.3|3973.3|4067|3967|0
1585870500000|2020-04-02 23:35:00|4067.3|3967.3|4060.5|3960.5|4071.2|3971.2|4060.2|3960.2|0
1585870800000|2020-04-02 23:40:00|4060.7|3960.7|4053.5|3953.5|4063.2|3963.2|4052.5|3952.5|0
1585871100000|2020-04-02 23:45:00|4053.2|3953.2|4054.9|3954.9|4059.7|3959.7|4052.8|3952.8|0
1585871400000|2020-04-02 23:50:00|4055|3955|4054.3|3954.3|4057.8|3957.8|4053.7|3953.7|0
1585871700000|2020-04-02 23:55:00|4054.2|3954.2|4057.8|3957.8|4059.2|3959.2|4053.5|3953.5|0
1585872000000|2020-04-03 00:00:00|4057.7|3957.7|4064.8|3964.8|4067.7|3967.7|4054.7|3954.7|0
1585872300000|2020-04-03 00:05:00|4064|3964|4056.9|3956.9|4064.6|3964.6|4055.5|3955.5|0
1585872600000|2020-04-03 00:10:00|4056.8|3956.8|4056.1|3956.1|4062.9|3962.9|4054.9|3954.9|0
1585872900000|2020-04-03 00:15:00|4056|3956|4053.1|3953.1|4063.5|3963.5|4048.5|3948.5|0
1585873200000|2020-04-03 00:20:00|4053|3953|4060.5|3960.5|4060.5|3960.5|4050.1|3950.1|0
1585873500000|2020-04-03 00:25:00|4060.4|3960.4|4060.5|3960.5|4065.6|3965.6|4058.9|3958.9|0
1585873800000|2020-04-03 00:30:00|4060|3960|4056.1|3956.1|4060.6|3960.6|4053.9|3953.9|0
1585874100000|2020-04-03 00:35:00|4056.4|3956.4|4059|3959|4063.5|3963.5|4056.1|3956.1|0
1585874400000|2020-04-03 00:40:00|4058.7|3958.7|4054.5|3954.5|4061.8|3961.8|4052.9|3952.9|0
1585874700000|2020-04-03 00:45:00|4054.4|3954.4|4050.7|3950.7|4054.4|3954.4|4047|3947|0
1585875000000|2020-04-03 00:50:00|4051|3951|4049.2|3949.2|4054.5|3954.5|4048.4|3948.4|0
1585875300000|2020-04-03 00:55:00|4048.9|3948.9|4053.1|3953.1|4055.8|3955.8|4048.4|3948.4|0
1585875600000|2020-04-03 01:00:00|4052.5|3952.5|4046.4|3946.4|4052.5|3952.5|4041.1|3941.1|0
1585875900000|2020-04-03 01:05:00|4047.1|3947.1|4050.8|3950.8|4053|3953|4045.5|3945.5|0
1585876200000|2020-04-03 01:10:00|4051.5|3951.5|4056.1|3956.1|4056.1|3956.1|4048.6|3948.6|0
1585876500000|2020-04-03 01:15:00|4056|3956|4048.9|3948.9|4056|3956|4048.6|3948.6|0
1585876800000|2020-04-03 01:20:00|4049.3|3949.3|4050.2|3950.2|4054.6|3954.6|4049.3|3949.3|0
1585877100000|2020-04-03 01:25:00|4051.6|3951.6|4050.2|3950.2|4060.5|3960.5|4049.5|3949.5|0
1585877400000|2020-04-03 01:30:00|4050.5|3950.5|4065.5|3965.5|4067|3967|4048.7|3948.7|0
1585877700000|2020-04-03 01:35:00|4066.2|3966.2|4069.8|3969.8|4070.6|3970.6|4062.5|3962.5|0
1585878000000|2020-04-03 01:40:00|4069.1|3969.1|4060.3|3960.3|4071.3|3971.3|4057.4|3957.4|0
1585878300000|2020-04-03 01:45:00|4060.4|3960.4|4066.1|3966.1|4066.1|3966.1|4059.6|3959.6|0
1585878600000|2020-04-03 01:50:00|4065.8|3965.8|4065.5|3965.5|4069.2|3969.2|4063.2|3963.2|0
1585878900000|2020-04-03 01:55:00|4064.8|3964.8|4067.7|3967.7|4068.4|3968.4|4061|3961|0
1585879200000|2020-04-03 02:00:00|4068|3968|4064.7|3964.7|4069.2|3969.2|4064.7|3964.7|0
1585879500000|2020-04-03 02:05:00|4064.8|3964.8|4061|3961|4066.2|3966.2|4057.3|3957.3|0
1585879800000|2020-04-03 02:10:00|4061.1|3961.1|4058.6|3958.6|4061.8|3961.8|4054.3|3954.3|0
1585880100000|2020-04-03 02:15:00|4058.7|3958.7|4051.2|3951.2|4061.6|3961.6|4049.7|3949.7|0
1585880400000|2020-04-03 02:20:00|4050.9|3950.9|4051.5|3951.5|4053|3953|4045.6|3945.6|0
1585880700000|2020-04-03 02:25:00|4050.1|3950.1|4050.9|3950.9|4053.1|3953.1|4048.6|3948.6|0
1585881000000|2020-04-03 02:30:00|4050.6|3950.6|4053.1|3953.1|4053.1|3953.1|4046.5|3946.5|0
1585881300000|2020-04-03 02:35:00|4052.3|3952.3|4049.4|3949.4|4053.1|3953.1|4047.1|3947.1|0
1585881600000|2020-04-03 02:40:00|4049.2|3949.2|4050.9|3950.9|4053.1|3953.1|4048.7|3948.7|0
1585881900000|2020-04-03 02:45:00|4051.2|3951.2|4047.3|3947.3|4054.7|3954.7|4046.6|3946.6|0
1585882200000|2020-04-03 02:50:00|4046.6|3946.6|4046.6|3946.6|4048.8|3948.8|4044.3|3944.3|0
1585882500000|2020-04-03 02:55:00|4046.9|3946.9|4048.2|3948.2|4051.8|3951.8|4046.9|3946.9|0
1585882800000|2020-04-03 03:00:00|4048.1|3948.1|4050.1|3950.1|4051.7|3951.7|4048.1|3948.1|0
1585883100000|2020-04-03 03:05:00|4049.6|3949.6|4049.5|3949.5|4051.7|3951.7|4048|3948|0
1585883400000|2020-04-03 03:10:00|4049.3|3949.3|4045.6|3945.6|4049.3|3949.3|4043.5|3943.5|0
1585883700000|2020-04-03 03:15:00|4045.7|3945.7|4045|3945|4047.1|3947.1|4044.2|3944.2|0
1585884000000|2020-04-03 03:20:00|4044.7|3944.7|4039.3|3939.3|4044.7|3944.7|4037.1|3937.1|0
1585884300000|2020-04-03 03:25:00|4038.6|3938.6|4043.7|3943.7|4045.9|3945.9|4037.9|3937.9|0
1585884600000|2020-04-03 03:30:00|4044.4|3944.4|4034.8|3934.8|4044.4|3944.4|4032.6|3932.6|0
1585884900000|2020-04-03 03:35:00|4035.1|3935.1|4039.9|3939.9|4042.1|3942.1|4034.1|3934.1|0
1585885200000|2020-04-03 03:40:00|4040|3940|4036.8|3936.8|4042.9|3942.9|4036.2|3936.2|0
1585885500000|2020-04-03 03:45:00|4036.9|3936.9|4036.9|3936.9|4038.5|3938.5|4033.9|3933.9|0
1585885800000|2020-04-03 03:50:00|4037|3937|4038.4|3938.4|4039.9|3939.9|4034.7|3934.7|0
1585886100000|2020-04-03 03:55:00|4038.5|3938.5|4039.1|3939.1|4041.3|3941.3|4036.9|3936.9|0
1585886400000|2020-04-03 04:00:00|4039.4|3939.4|4041.1|3941.1|4041.1|3941.1|4033.9|3933.9|0
1585886700000|2020-04-03 04:05:00|4040.9|3940.9|4032.5|3932.5|4040.9|3940.9|4032.5|3932.5|0
1585887000000|2020-04-03 04:10:00|4032.6|3932.6|4028|3928|4034|3934|4025.8|3925.8|0
1585887300000|2020-04-03 04:15:00|4026.4|3926.4|4022.3|3922.3|4029.6|3929.6|4022.3|3922.3|0
1585887600000|2020-04-03 04:20:00|4022.8|3922.8|4026.6|3926.6|4026.7|3926.7|4022.3|3922.3|0
1585887900000|2020-04-03 04:25:00|4026.7|3926.7|4025.5|3925.5|4029.5|3929.5|4025.5|3925.5|0
1585888200000|2020-04-03 04:30:00|4026.4|3926.4|4024.8|3924.8|4026.4|3926.4|4022|3922|0
1585888500000|2020-04-03 04:35:00|4024.6|3924.6|4022|3922|4026.3|3926.3|4019.1|3919.1|0
1585888800000|2020-04-03 04:40:00|4022.7|3922.7|4025|3925|4026.5|3926.5|4022|3922|0
1585889100000|2020-04-03 04:45:00|4025.3|3925.3|4029.3|3929.3|4033.7|3933.7|4025|3925|0
1585889400000|2020-04-03 04:50:00|4029.2|3929.2|4024.7|3924.7|4030.7|3930.7|4023.9|3923.9|0
1585889700000|2020-04-03 04:55:00|4024.4|3924.4|4029.2|3929.2|4029.2|3929.2|4023.2|3923.2|0
1585890000000|2020-04-03 05:00:00|4028.6|3928.6|4033.6|3933.6|4035|3935|4027.7|3927.7|0
1585890300000|2020-04-03 05:05:00|4033.5|3933.5|4031.2|3931.2|4034.2|3934.2|4028.3|3928.3|0
1585890600000|2020-04-03 05:10:00|4031.5|3931.5|4017.4|3917.4|4031.9|3931.9|4017.3|3917.3|0
1585890900000|2020-04-03 05:15:00|4017.3|3917.3|4017.3|3917.3|4020.3|3920.3|4017.3|3917.3|0
1585891200000|2020-04-03 05:20:00|4017.9|3917.9|4023.2|3923.2|4023.3|3923.3|4016.6|3916.6|0
1585891500000|2020-04-03 05:25:00|4022.9|3922.9|4017.2|3917.2|4022.9|3922.9|4014.4|3914.4|0
1585891800000|2020-04-03 05:30:00|4016.5|3916.5|4023|3923|4024.4|3924.4|4015.6|3915.6|0
1585892100000|2020-04-03 05:35:00|4022.9|3922.9|4031.6|3931.6|4033|3933|4021.5|3921.5|0
1585892400000|2020-04-03 05:40:00|4032.3|3932.3|4037.6|3937.6|4044.3|3944.3|4030.9|3930.9|0
1585892700000|2020-04-03 05:45:00|4037.3|3937.3|4037.9|3937.9|4040.8|3940.8|4031.8|3931.8|0
1585893000000|2020-04-03 05:50:00|4039.4|3939.4|4039.5|3939.5|4040.1|3940.1|4030.7|3930.7|0
1585893300000|2020-04-03 05:55:00|4039.6|3939.6|4048.5|3948.5|4054.7|3954.7|4039.6|3939.6|0
1585893600000|2020-04-03 06:00:00|4047.4|3947.4|4036.8|3936.8|4047.4|3947.4|4035.3|3935.3|0
1585893900000|2020-04-03 06:05:00|4037.3|3937.3|4029.7|3929.7|4038.4|3938.4|4026.9|3926.9|0
1585894200000|2020-04-03 06:10:00|4030.2|3930.2|4030.4|3930.4|4037|3937|4028.2|3928.2|0
1585894500000|2020-04-03 06:15:00|4030.7|3930.7|4035.4|3935.4|4037|3937|4030.7|3930.7|0
1585894800000|2020-04-03 06:20:00|4034.9|3934.9|4032.2|3932.2|4035.4|3935.4|4027.8|3927.8|0
1585895100000|2020-04-03 06:25:00|4032.8|3932.8|4030.8|3930.8|4035.1|3935.1|4029.2|3929.2|0
1585895400000|2020-04-03 06:30:00|4030.5|3930.5|4038.1|3938.1|4041|3941|4030.1|3930.1|0
1585895700000|2020-04-03 06:35:00|4038.2|3938.2|4034.4|3934.4|4039.6|3939.6|4032.2|3932.2|0
1585896000000|2020-04-03 06:40:00|4034.1|3934.1|4041.1|3941.1|4042.5|3942.5|4033.7|3933.7|0
1585896300000|2020-04-03 06:45:00|4041|3941|4051.4|3951.4|4055.8|3955.8|4041|3941|0
1585896600000|2020-04-03 06:50:00|4051.5|3951.5|4054.4|3954.4|4058.8|3958.8|4051.4|3951.4|0
1585896900000|2020-04-03 06:55:00|4055.8|3955.8|4051.5|3951.5|4057.9|3957.9|4048.4|3948.4|0
1585897200000|2020-04-03 07:00:00|4050.1|3950.1|4050.1|3950.1|4054.4|3954.4|4032.8|3932.8|0
1585897500000|2020-04-03 07:05:00|4050.4|3950.4|4014.9|3944.9|4057.5|3966.7|4014.5|3942.9|0
1585897800000|2020-04-03 07:10:00|4015.5|3945.5|4021.3|3951.3|4025|3955|4013.6|3943.6|0
1585898100000|2020-04-03 07:15:00|4021.2|3951.2|4015.3|3945.3|4023.7|3953.7|4011.7|3941.7|0
1585898400000|2020-04-03 07:20:00|4015.4|3945.4|4011.1|3941.1|4015.9|3945.9|4006.5|3936.5|0
1585898700000|2020-04-03 07:25:00|4011.3|3941.3|4019.1|3949.1|4019.8|3949.8|4010.9|3940.9|0
1585899000000|2020-04-03 07:30:00|4018.8|3948.8|4015.4|3945.4|4022.6|3952.6|4014.9|3944.9|0
1585899300000|2020-04-03 07:35:00|4015.1|3945.1|4014.3|3944.3|4019.2|3949.2|4012|3942|0
1585899600000|2020-04-03 07:40:00|4014.2|3944.2|4028.3|3958.3|4031.4|3961.4|4014.2|3944.2|0
1585899900000|2020-04-03 07:45:00|4028.4|3958.4|4020.7|3950.7|4028.4|3958.4|4019.1|3949.1|0
1585900200000|2020-04-03 07:50:00|4021.5|3951.5|4017.8|3947.8|4023.9|3953.9|4017.7|3947.7|0
1585900500000|2020-04-03 07:55:00|4018.8|3948.8|4018.4|3948.4|4019.1|3949.1|4014.3|3944.3|0
1585900800000|2020-04-03 08:00:00|4018.2|3948.2|4021.7|3951.7|4023|3953|4017.8|3947.8|0
1585901100000|2020-04-03 08:05:00|4021.5|3951.5|4028.8|3958.8|4028.9|3958.9|4021.5|3951.5|0
1585901400000|2020-04-03 08:10:00|4028.7|3958.7|4028.1|3958.1|4028.7|3958.7|4024.3|3954.3|0
1585901700000|2020-04-03 08:15:00|4028.5|3958.5|4026.8|3956.8|4030.4|3960.4|4026.3|3956.3|0
1585902000000|2020-04-03 08:20:00|4026.7|3956.7|4026.1|3956.1|4029.5|3959.5|4024.4|3954.4|0
1585902300000|2020-04-03 08:25:00|4025.7|3955.7|4026.1|3956.1|4026.8|3956.8|4019.8|3949.8|0
1585902600000|2020-04-03 08:30:00|4026.2|3956.2|4024.4|3954.4|4026.2|3956.2|4022.2|3952.2|0
1585902900000|2020-04-03 08:35:00|4024.2|3954.2|4022.9|3952.9|4027.9|3957.9|4021.7|3951.7|0
1585903200000|2020-04-03 08:40:00|4023.1|3953.1|4024.5|3954.5|4024.9|3954.9|4015.3|3945.3|0
1585903500000|2020-04-03 08:45:00|4024.6|3954.6|4021.6|3951.6|4024.9|3954.9|4019.3|3949.3|0
1585903800000|2020-04-03 08:50:00|4021.8|3951.8|4021.3|3951.3|4021.8|3951.8|4018.5|3948.5|0
1585904100000|2020-04-03 08:55:00|4021.5|3951.5|4017.7|3947.7|4022.5|3952.5|4017.3|3947.3|0
1585904400000|2020-04-03 09:00:00|4017.8|3947.8|4022.1|3952.1|4024.6|3954.6|4017.8|3947.8|0
1585904700000|2020-04-03 09:05:00|4022.2|3952.2|4020.2|3950.2|4022.9|3952.9|4014.2|3944.2|0
1585905000000|2020-04-03 09:10:00|4020|3950|4024.3|3954.3|4025.5|3955.5|4019.1|3949.1|0
1585905300000|2020-04-03 09:15:00|4024|3954|4021.9|3951.9|4024|3954|4020.2|3950.2|0
1585905600000|2020-04-03 09:20:00|4021.6|3951.6|4018.5|3948.5|4022.1|3952.1|4017.4|3947.4|0
1585905900000|2020-04-03 09:25:00|4018.2|3948.2|4020.9|3950.9|4021|3951|4015.8|3945.8|0
1585906200000|2020-04-03 09:30:00|4020.5|3950.5|4019.6|3949.6|4022.1|3952.1|4019.2|3949.2|0
1585906500000|2020-04-03 09:35:00|4019.8|3949.8|4017.2|3947.2|4019.9|3949.9|4016.4|3946.4|0
1585906800000|2020-04-03 09:40:00|4016.8|3946.8|4024.1|3954.1|4026.7|3956.7|4016.8|3946.8|0
1585907100000|2020-04-03 09:45:00|4025.4|3955.4|4028.9|3958.9|4029.1|3959.1|4022.3|3952.3|0
1585907400000|2020-04-03 09:50:00|4028.7|3958.7|4033.8|3963.8|4035.1|3965.1|4026.7|3956.7|0
1585907700000|2020-04-03 09:55:00|4034|3964|4027.8|3957.8|4036|3966|4027.6|3957.6|0
1585908000000|2020-04-03 10:00:00|4027.6|3957.6|4030|3960|4030.7|3960.7|4026.4|3956.4|0
1585908300000|2020-04-03 10:05:00|4030.4|3960.4|4026.5|3956.5|4031.5|3961.5|4026.2|3956.2|0
1585908600000|2020-04-03 10:10:00|4027.1|3957.1|4026.8|3956.8|4027.9|3957.9|4023.2|3953.2|0
1585908900000|2020-04-03 10:15:00|4026.6|3956.6|4025.1|3955.1|4028.5|3958.5|4022.5|3952.5|0
1585909200000|2020-04-03 10:20:00|4025.2|3955.2|4026.3|3956.3|4027.2|3957.2|4022.8|3952.8|0
1585909500000|2020-04-03 10:25:00|4026.7|3956.7|4032.2|3962.2|4032.2|3962.2|4026.2|3956.2|0
1585909800000|2020-04-03 10:30:00|4032.4|3962.4|4031.9|3961.9|4034.9|3964.9|4030.4|3960.4|0
1585910100000|2020-04-03 10:35:00|4032.2|3962.2|4033.5|3963.5|4033.7|3963.7|4031|3961|0
1585910400000|2020-04-03 10:40:00|4033.3|3963.3|4029.4|3959.4|4033.3|3963.3|4028.4|3958.4|0
1585910700000|2020-04-03 10:45:00|4029.3|3959.3|4030.1|3960.1|4030.7|3960.7|4029.1|3959.1|0
1585911000000|2020-04-03 10:50:00|4030.4|3960.4|4029.8|3959.8|4032.7|3962.7|4029.1|3959.1|0
1585911300000|2020-04-03 10:55:00|4029.9|3959.9|4028.7|3958.7|4032|3962|4028.7|3958.7|0
1585911600000|2020-04-03 11:00:00|4028.6|3958.6|4029.3|3959.3|4029.7|3959.7|4022.2|3952.2|0
1585911900000|2020-04-03 11:05:00|4029.5|3959.5|4024.1|3954.1|4029.6|3959.6|4023.2|3953.2|0
1585912200000|2020-04-03 11:10:00|4024|3954|4026.5|3956.5|4027.3|3957.3|4023.6|3953.6|0
1585912500000|2020-04-03 11:15:00|4026.8|3956.8|4016.7|3946.7|4027.9|3957.9|4016|3946|0
1585912800000|2020-04-03 11:20:00|4016.5|3946.5|4021.5|3951.5|4021.7|3951.7|4015.3|3945.3|0
1585913100000|2020-04-03 11:25:00|4021.6|3951.6|4021.5|3951.5|4023|3953|4021.3|3951.3|0
1585913400000|2020-04-03 11:30:00|4022.1|3952.1|4027.5|3957.5|4027.5|3957.5|4021.8|3951.8|0
1585913700000|2020-04-03 11:35:00|4027.7|3957.7|4029.6|3959.6|4030.1|3960.1|4025.9|3955.9|0
1585914000000|2020-04-03 11:40:00|4029.4|3959.4|4026.1|3956.1|4029.5|3959.5|4025.9|3955.9|0
1585914300000|2020-04-03 11:45:00|4025.8|3955.8|4030.4|3960.4|4030.4|3960.4|4023.6|3953.6|0
1585914600000|2020-04-03 11:50:00|4030.5|3960.5|4031.5|3961.5|4032.1|3962.1|4030|3960|0
1585914900000|2020-04-03 11:55:00|4032.3|3962.3|4041.6|3971.6|4048.8|3978.8|4031.1|3961.1|0
1585915200000|2020-04-03 12:00:00|4041.5|3971.5|4039.7|3969.7|4042|3972|4037.1|3967.1|0
1585915500000|2020-04-03 12:05:00|4039.8|3969.8|4041.1|3971.1|4041.3|3971.3|4038.3|3968.3|0
1585915800000|2020-04-03 12:10:00|4041.4|3971.4|4041.6|3971.6|4042.6|3972.6|4038.4|3968.4|0
1585916100000|2020-04-03 12:15:00|4040.9|3970.9|4036.1|3966.1|4040.9|3970.9|4035.9|3965.9|0
1585916400000|2020-04-03 12:20:00|4036|3966|4035.8|3965.8|4036.7|3966.7|4034.8|3964.8|0
1585916700000|2020-04-03 12:25:00|4034.9|3964.9|4033.3|3963.3|4037.7|3967.7|4031.8|3961.8|0
1585917000000|2020-04-03 12:30:00|4032.9|3962.9|4038.8|3968.8|4040|3970|4028.3|3958.3|0
1585917300000|2020-04-03 12:35:00|4039.1|3969.1|4038.7|3968.7|4040.2|3970.2|4037.5|3967.5|0
1585917600000|2020-04-03 12:40:00|4038.8|3968.8|4040.3|3970.3|4040.7|3970.7|4037.4|3967.4|0
1585917900000|2020-04-03 12:45:00|4039.8|3969.8|4035.2|3965.2|4039.8|3969.8|4033.4|3963.4|0
1585918200000|2020-04-03 12:50:00|4035.1|3965.1|4029.9|3959.9|4035.1|3965.1|4029.8|3959.8|0
1585918500000|2020-04-03 12:55:00|4029.8|3959.8|4034.4|3964.4|4034.8|3964.8|4029.8|3959.8|0
1585918800000|2020-04-03 13:00:00|4034.3|3964.3|4035.3|3965.3|4035.6|3965.6|4034|3964|0
1585919100000|2020-04-03 13:05:00|4035.5|3965.5|4033.1|3963.1|4038|3968|4033|3963|0
1585919400000|2020-04-03 13:10:00|4033|3963|4033.7|3963.7|4035.2|3965.2|4032.4|3962.4|0
1585919700000|2020-04-03 13:15:00|4033.2|3963.2|4033.1|3963.1|4035.8|3965.8|4033.1|3963.1|0
1585920000000|2020-04-03 13:20:00|4033|3963|4041.3|3971.3|4041.7|3971.7|4032.9|3962.9|0
1585920300000|2020-04-03 13:25:00|4041.2|3971.2|4038.4|3968.4|4042.1|3972.1|4036.2|3966.2|0
1585920600000|2020-04-03 13:30:00|4037.8|3967.8|4038.9|3968.9|4039.8|3969.8|4036.7|3966.7|0
1585920900000|2020-04-03 13:35:00|4039|3969|4042.4|3972.4|4042.4|3972.4|4038.4|3968.4|0
1585921200000|2020-04-03 13:40:00|4042.1|3972.1|4045.4|3975.4|4047.8|3977.8|4041.4|3971.4|0
1585921500000|2020-04-03 13:45:00|4045.1|3975.1|4042.8|3972.8|4048.1|3978.1|4042.7|3972.7|0
1585921800000|2020-04-03 13:50:00|4042.7|3972.7|4034.1|3964.1|4043.3|3973.3|4032.5|3962.5|0
1585922100000|2020-04-03 13:55:00|4034|3964|4035.9|3965.9|4037.8|3967.8|4034|3964|0
1585922400000|2020-04-03 14:00:00|4035.7|3965.7|4033.1|3963.1|4038|3968|4033|3963|0
1585922700000|2020-04-03 14:05:00|4032.8|3962.8|4039.8|3969.8|4041.4|3971.4|4032.7|3962.7|0
1585923000000|2020-04-03 14:10:00|4039.9|3969.9|4038.1|3968.1|4041.8|3971.8|4038.1|3968.1|0
1585923300000|2020-04-03 14:15:00|4038.2|3968.2|4033.6|3963.6|4038.2|3968.2|4032|3962|0
1585923600000|2020-04-03 14:20:00|4033.4|3963.4|4032.6|3962.6|4035|3965|4028.8|3958.8|0
1585923900000|2020-04-03 14:25:00|4032.7|3962.7|4029.7|3959.7|4032.9|3962.9|4028.3|3958.3|0
1585924200000|2020-04-03 14:30:00|4029.9|3959.9|4030.9|3960.9|4030.9|3960.9|4025.9|3955.9|0
1585924500000|2020-04-03 14:35:00|4031.2|3961.2|4032.1|3962.1|4034.5|3964.5|4030.6|3960.6|0
1585924800000|2020-04-03 14:40:00|4032.6|3962.6|4036.1|3966.1|4036.1|3966.1|4032.6|3962.6|0
1585925100000|2020-04-03 14:45:00|4035.5|3965.5|4041.6|3971.6|4041.6|3971.6|4034.5|3964.5|0
1585925400000|2020-04-03 14:50:00|4041.4|3971.4|4037.8|3967.8|4042.5|3972.5|4037.4|3967.4|0
1585925700000|2020-04-03 14:55:00|4037.9|3967.9|4040.3|3970.3|4042|3972|4037.4|3967.4|0
1585926000000|2020-04-03 15:00:00|4040.5|3970.5|4038.3|3968.3|4040.7|3970.7|4037.3|3967.3|0
1585926300000|2020-04-03 15:05:00|4037.8|3967.8|4031.1|3961.1|4037.8|3967.8|4030.1|3960.1|0
1585926600000|2020-04-03 15:10:00|4031.4|3961.4|4028.7|3958.7|4032.2|3962.2|4028.7|3958.7|0
1585926900000|2020-04-03 15:15:00|4028.4|3958.4|4027.1|3957.1|4030|3960|4027.1|3957.1|0
1585927200000|2020-04-03 15:20:00|4027|3957|4021.6|3951.6|4027.1|3957.1|4020.4|3950.4|0
1585927500000|2020-04-03 15:25:00|4021.8|3951.8|4023.8|3953.8|4024|3954|4018.1|3948.1|0
1585927800000|2020-04-03 15:30:00|4038.3|3938.3|4040|3940|4043|3943|4030.9|3930.9|0
1585928100000|2020-04-03 15:35:00|4040.1|3940.1|4043|3943|4047.4|3947.4|4035.2|3935.2|0
1585928400000|2020-04-03 15:40:00|4042.4|3942.4|4030.9|3930.9|4044.4|3944.4|4029.4|3929.4|0
1585928700000|2020-04-03 15:45:00|4029.4|3929.4|4029.2|3929.2|4033.6|3933.6|4023.2|3923.2|0
1585929000000|2020-04-03 15:50:00|4028.6|3928.6|4030.5|3930.5|4032|3932|4023.1|3923.1|0
1585929300000|2020-04-03 15:55:00|4031.1|3931.1|4032.4|3932.4|4038.1|3938.1|4030.5|3930.5|0
1585929600000|2020-04-03 16:00:00|4032.3|3932.3|4029.5|3929.5|4035.4|3935.4|4025|3925|0
1585929900000|2020-04-03 16:05:00|4028.1|3928.1|4018.9|3918.9|4028.1|3928.1|4015.8|3915.8|0
1585930200000|2020-04-03 16:10:00|4019.4|3919.4|4018.4|3918.4|4022.4|3922.4|4016.9|3916.9|0
1585930500000|2020-04-03 16:15:00|4018.5|3918.5|4013.9|3913.9|4021.6|3921.6|4012.3|3912.3|0
1585930800000|2020-04-03 16:20:00|4013.6|3913.6|4019.8|3919.8|4023.7|3923.7|4012.4|3912.4|0
1585931100000|2020-04-03 16:25:00|4019.7|3919.7|4018.5|3918.5|4022|3922|4013.6|3913.6|0
1585931400000|2020-04-03 16:30:00|4018|3918|4021.4|3921.4|4024.7|3924.7|4015.5|3915.5|0
1585931700000|2020-04-03 16:35:00|4021.5|3921.5|4026.3|3926.3|4026.3|3926.3|4019.3|3919.3|0
1585932000000|2020-04-03 16:40:00|4026.2|3926.2|4026.5|3926.5|4028|3928|4021.6|3921.6|0
1585932300000|2020-04-03 16:45:00|4026.3|3926.3|4015.7|3915.7|4026.5|3926.5|4014.1|3914.1|0
1585932600000|2020-04-03 16:50:00|4015.6|3915.6|4017.3|3917.3|4020.3|3920.3|4014.1|3914.1|0
1585932900000|2020-04-03 16:55:00|4017.2|3917.2|4023.3|3923.3|4023.3|3923.3|4015.8|3915.8|0
1585933200000|2020-04-03 17:00:00|4023|3923|4022|3922|4024.9|3924.9|4020.2|3920.2|0
1585933500000|2020-04-03 17:05:00|4022.1|3922.1|4026.6|3926.6|4026.7|3926.7|4020.5|3920.5|0
1585933800000|2020-04-03 17:10:00|4026.7|3926.7|4018.6|3918.6|4026.7|3926.7|4018.6|3918.6|0
1585934100000|2020-04-03 17:15:00|4018.7|3918.7|4027.6|3927.6|4029.2|3929.2|4018.7|3918.7|0
1585934400000|2020-04-03 17:20:00|4027.7|3927.7|4018.7|3918.7|4029.3|3929.3|4018.7|3918.7|0
1585934700000|2020-04-03 17:25:00|4019|3919|4014|3914|4019.4|3919.4|4011|3911|0
1585935000000|2020-04-03 17:30:00|4013.9|3913.9|4009.3|3909.3|4013.9|3913.9|4007.6|3907.6|0
1585935300000|2020-04-03 17:35:00|4009.2|3909.2|4007.7|3907.7|4010.9|3910.9|4006.2|3906.2|0
1585935600000|2020-04-03 17:40:00|4007.6|3907.6|4009.2|3909.2|4009.2|3909.2|4004.5|3904.5|0
1585935900000|2020-04-03 17:45:00|4009.3|3909.3|4010.9|3910.9|4015.5|3915.5|4009.2|3909.2|0
1585936200000|2020-04-03 17:50:00|4011|3911|4009.3|3909.3|4012.5|3912.5|4007.6|3907.6|0
1585936500000|2020-04-03 17:55:00|4009.2|3909.2|4007.7|3907.7|4009.3|3909.3|4004.5|3904.5|0
1585936800000|2020-04-03 18:00:00|4007.6|3907.6|4006.3|3906.3|4011|3911|4001.7|3901.7|0
1585937100000|2020-04-03 18:05:00|4006.2|3906.2|4004.5|3904.5|4007.6|3907.6|4002.9|3902.9|0
1585937400000|2020-04-03 18:10:00|4004.6|3904.6|4001.6|3901.6|4004.6|3904.6|3997|3897|0
1585937700000|2020-04-03 18:15:00|4001.7|3901.7|4000|3900|4003.2|3903.2|3998.4|3898.4|0
1585938000000|2020-04-03 18:20:00|4000.1|3900.1|4004.8|3904.8|4006.3|3906.3|4000|3900|0
1585938300000|2020-04-03 18:25:00|4004.5|3904.5|4012.7|3912.7|4012.7|3912.7|4002.6|3902.6|0
1585938600000|2020-04-03 18:30:00|4012.6|3912.6|4008.1|3908.1|4012.6|3912.6|4003.5|3903.5|0
1585938900000|2020-04-03 18:35:00|4008.2|3908.2|4005.1|3905.1|4009.7|3909.7|4003.5|3903.5|0
1585939200000|2020-04-03 18:40:00|4005|3905|4000.3|3900.3|4008.2|3908.2|4000.2|3900.2|0
1585939500000|2020-04-03 18:45:00|4000.4|3900.4|4008.1|3908.1|4009.6|3909.6|4000.3|3900.3|0
1585939800000|2020-04-03 18:50:00|4008|3908|4014.3|3914.3|4020.5|3920.5|4008|3908|0
1585940100000|2020-04-03 18:55:00|4014.4|3914.4|4022|3922|4022|3922|4014.3|3914.3|0
1585940400000|2020-04-03 19:00:00|4022.6|3922.6|4018.6|3918.6|4028.2|3928.2|4015.6|3915.6|0
1585940700000|2020-04-03 19:05:00|4018.7|3918.7|4012.7|3912.7|4020.1|3920.1|4012.6|3912.6|0
1585941000000|2020-04-03 19:10:00|4012.6|3912.6|4014.3|3914.3|4016.8|3916.8|4011.1|3911.1|0
1585941300000|2020-04-03 19:15:00|4013.8|3913.8|4019.1|3919.1|4026|3926|4011.4|3911.4|0
1585941600000|2020-04-03 19:20:00|4019.8|3919.8|4011.4|3911.4|4022.1|3922.1|4011.3|3911.3|0
1585941900000|2020-04-03 19:25:00|4011.3|3911.3|4016|3916|4017.6|3917.6|4009.8|3909.8|0
1585942200000|2020-04-03 19:30:00|4016.1|3916.1|4011.2|3911.2|4023.6|3923.6|4009.8|3909.8|0
1585942500000|2020-04-03 19:35:00|4011|3911|4008.2|3908.2|4017.5|3917.5|4008.1|3908.1|0
1585942800000|2020-04-03 19:40:00|4009.7|3909.7|4003.3|3903.3|4011.3|3911.3|4003.2|3903.2|0
1585943100000|2020-04-03 19:45:00|4003.4|3903.4|4023.3|3923.3|4025|3925|4003.4|3903.4|0
1585943400000|2020-04-03 19:50:00|4023.8|3923.8|4038.5|3938.5|4040.3|3940.3|4023.8|3923.8|0
1585943700000|2020-04-03 19:55:00|4038.6|3938.6|4029.6|3929.6|4042.7|3942.7|4023.2|3923.2|0
1585944000000|2020-04-03 20:00:00|4029.7|3929.7|4038.2|3938.2|4041.1|3941.1|4029.7|3929.7|0
1585944300000|2020-04-03 20:05:00|4038.1|3938.1|4041.5|3941.5|4045.4|3945.4|4037.9|3937.9|0
1585944600000|2020-04-03 20:10:00|4041.2|3941.2|4038.9|3938.9|4048|3948|4038.6|3938.6|0
1585944900000|2020-04-03 20:15:00|4039|3939|4040.1|3940.1|4040.8|3940.8|4039|3939|0
1585945200000|2020-04-03 20:20:00|4040.4|3940.4|4039.7|3939.7|4040.4|3940.4|4038.9|3938.9|0
1585945500000|2020-04-03 20:25:00|4040|3940|4039.2|3939.2|4040.1|3940.1|4038.2|3938.2|0
1585945800000|2020-04-03 20:30:00|4039.3|3939.3|4038.3|3938.3|4043|3943|4036.5|3936.5|0
1585946100000|2020-04-03 20:35:00|4038.4|3938.4|4035.9|3935.9|4039.1|3939.1|4033.6|3933.6|0
1585946400000|2020-04-03 20:40:00|4035.4|3935.4|4035.2|3935.2|4036.5|3936.5|4034.1|3934.1|0
1585946700000|2020-04-03 20:45:00|4035.4|3935.4|4038|3938|4038|3938|4034.7|3934.7|0
1585947000000|2020-04-03 20:50:00|4038.1|3938.1|4037.6|3937.6|4042|3942|4035.4|3935.4|0
1585947300000|2020-04-03 20:55:00|4037.5|3937.5|4037.8|3937.8|4039.4|3939.4|4035.1|3935.1|0
1586124000000|2020-04-05 22:00:00|4087.7|3987.7|4085.4|3985.4|4092.8|3992.8|4080.3|3980.3|0
1586124300000|2020-04-05 22:05:00|4085.6|3985.6|4084.2|3984.2|4091.5|3991.5|4077.9|3977.9|0
1586124600000|2020-04-05 22:10:00|4084.1|3984.1|4080.3|3980.3|4086.6|3986.6|4079.5|3979.5|0
1586124900000|2020-04-05 22:15:00|4080.1|3980.1|4080.9|3980.9|4080.9|3980.9|4070.8|3970.8|0
1586125200000|2020-04-05 22:20:00|4081.1|3981.1|4089.9|3989.9|4089.9|3989.9|4078.2|3978.2|0
1586125500000|2020-04-05 22:25:00|4089.8|3989.8|4085.1|3985.1|4090.1|3990.1|4084.1|3984.1|0
1586125800000|2020-04-05 22:30:00|4085.2|3985.2|4081.8|3981.8|4085.4|3985.4|4079.3|3979.3|0
1586126100000|2020-04-05 22:35:00|4081.9|3981.9|4079.7|3979.7|4083.5|3983.5|4077.9|3977.9|0
1586126400000|2020-04-05 22:40:00|4080|3980|4082.1|3982.1|4085.5|3985.5|4079.3|3979.3|0
1586126700000|2020-04-05 22:45:00|4082.2|3982.2|4082.7|3982.7|4085.8|3985.8|4082.1|3982.1|0
1586127000000|2020-04-05 22:50:00|4082.5|3982.5|4079.3|3979.3|4082.5|3982.5|4078.2|3978.2|0
1586127300000|2020-04-05 22:55:00|4079.2|3979.2|4080.8|3980.8|4082.1|3982.1|4078.5|3978.5|0
1586127600000|2020-04-05 23:00:00|4081.1|3981.1|4086.7|3986.7|4087.6|3987.6|4080.3|3980.3|0
1586127900000|2020-04-05 23:05:00|4086.5|3986.5|4091.1|3991.1|4093.5|3993.5|4086.3|3986.3|0
1586128200000|2020-04-05 23:10:00|4091.2|3991.2|4090.5|3990.5|4092.6|3992.6|4089.1|3989.1|0
1586128500000|2020-04-05 23:15:00|4090.9|3990.9|4089.6|3989.6|4092.3|3992.3|4089.1|3989.1|0
1586128800000|2020-04-05 23:20:00|4089.7|3989.7|4086.8|3986.8|4091.5|3991.5|4086.5|3986.5|0
1586129100000|2020-04-05 23:25:00|4086.9|3986.9|4088.2|3988.2|4089.4|3989.4|4085.8|3985.8|0
1586129400000|2020-04-05 23:30:00|4087.9|3987.9|4077.5|3977.5|4088.2|3988.2|4076.8|3976.8|0
1586129700000|2020-04-05 23:35:00|4077.9|3977.9|4079.9|3979.9|4082.3|3982.3|4077.9|3977.9|0
1586130000000|2020-04-05 23:40:00|4080|3980|4079.7|3979.7|4080.3|3980.3|4076.1|3976.1|0
1586130300000|2020-04-05 23:45:00|4080|3980|4080.8|3980.8|4082.1|3982.1|4078.6|3978.6|0
1586130600000|2020-04-05 23:50:00|4080.9|3980.9|4081.5|3981.5|4085.5|3985.5|4078.8|3978.8|0
1586130900000|2020-04-05 23:55:00|4081.6|3981.6|4086.7|3986.7|4088.3|3988.3|4081.6|3981.6|0
1586131200000|2020-04-06 00:00:00|4086.8|3986.8|4086.8|3986.8|4094.9|3994.9|4085.6|3985.6|0
1586131500000|2020-04-06 00:05:00|4086.7|3986.7|4090.9|3990.9|4091.5|3991.5|4085.8|3985.8|0
1586131800000|2020-04-06 00:10:00|4090.5|3990.5|4095.2|3995.2|4096.1|3996.1|4088.7|3988.7|0
1586132100000|2020-04-06 00:15:00|4095.1|3995.1|4131.6|4031.6|4131.7|4031.7|4093.6|3993.6|0
1586132400000|2020-04-06 00:20:00|4132.2|4032.2|4127.4|4027.4|4133.1|4033.1|4122|4022|0
1586132700000|2020-04-06 00:25:00|4127.5|4027.5|4129.8|4029.8|4130.3|4030.3|4122.7|4022.7|0
1586133000000|2020-04-06 00:30:00|4130.3|4030.3|4145|4045|4145|4045|4128.8|4028.8|0
1586133300000|2020-04-06 00:35:00|4145.5|4045.5|4159.9|4059.9|4163|4063|4141.8|4041.8|0
1586133600000|2020-04-06 00:40:00|4160.5|4060.5|4150.9|4050.9|4164.3|4064.3|4148.7|4048.7|0
1586133900000|2020-04-06 00:45:00|4150.6|4050.6|4145|4045|4156|4056|4138.4|4038.4|0
1586134200000|2020-04-06 00:50:00|4144.5|4044.5|4146.8|4046.8|4149.4|4049.4|4143.5|4043.5|0
1586134500000|2020-04-06 00:55:00|4147.1|4047.1|4146.1|4046.1|4150.5|4050.5|4143.8|4043.8|0
1586134800000|2020-04-06 01:00:00|4145.9|4045.9|4150.7|4050.7|4157.3|4057.3|4141.6|4041.6|0
1586135100000|2020-04-06 01:05:00|4151|4051|4149.3|4049.3|4152.4|4052.4|4146.2|4046.2|0
1586135400000|2020-04-06 01:10:00|4149|4049|4153|4053|4155.1|4055.1|4144|4044|0
1586135700000|2020-04-06 01:15:00|4153.2|4053.2|4149.4|4049.4|4160.1|4060.1|4149.1|4049.1|0
1586136000000|2020-04-06 01:20:00|4149.9|4049.9|4155|4055|4155.8|4055.8|4146.2|4046.2|0
1586136300000|2020-04-06 01:25:00|4154.3|4054.3|4143.2|4043.2|4158|4058|4143.1|4043.1|0
1586136600000|2020-04-06 01:30:00|4142.9|4042.9|4137.9|4037.9|4144.7|4044.7|4136.5|4036.5|0
1586136900000|2020-04-06 01:35:00|4137.2|4037.2|4135.3|4035.3|4142.4|4042.4|4132.9|4032.9|0
1586137200000|2020-04-06 01:40:00|4135.2|4035.2|4130.1|4030.1|4137.6|4037.6|4125.5|4025.5|0
1586137500000|2020-04-06 01:45:00|4129.8|4029.8|4117.7|4017.7|4130.3|4030.3|4117.6|4017.6|0
1586137800000|2020-04-06 01:50:00|4117.4|4017.4|4119.4|4019.4|4127.6|4027.6|4114.1|4014.1|0
1586138100000|2020-04-06 01:55:00|4118.7|4018.7|4131|4031|4131.7|4031.7|4116.5|4016.5|0
1586138400000|2020-04-06 02:00:00|4131.5|4031.5|4128.7|4028.7|4136.7|4036.7|4127.1|4027.1|0
1586138700000|2020-04-06 02:05:00|4129.4|4029.4|4135.4|4035.4|4139.8|4039.8|4129.4|4029.4|0
1586139000000|2020-04-06 02:10:00|4136.2|4036.2|4144.2|4044.2|4144.9|4044.9|4131|4031|0
1586139300000|2020-04-06 02:15:00|4144.3|4044.3|4139.8|4039.8|4148.8|4048.8|4136.8|4036.8|0
1586139600000|2020-04-06 02:20:00|4139.6|4039.6|4133.8|4033.8|4140.7|4040.7|4133.1|4033.1|0
1586139900000|2020-04-06 02:25:00|4133.5|4033.5|4134.5|4034.5|4140.5|4040.5|4128|4028|0
1586140200000|2020-04-06 02:30:00|4134.8|4034.8|4126.4|4026.4|4135.9|4035.9|4123.4|4023.4|0
1586140500000|2020-04-06 02:35:00|4126.1|4026.1|4134.6|4034.6|4136.8|4036.8|4124.8|4024.8|0
1586140800000|2020-04-06 02:40:00|4135.3|4035.3|4138.2|4038.2|4140.4|4040.4|4133.2|4033.2|0
1586141100000|2020-04-06 02:45:00|4138.3|4038.3|4134.6|4034.6|4145.6|4045.6|4133.7|4033.7|0
1586141400000|2020-04-06 02:50:00|4135.3|4035.3|4140.5|4040.5|4143.5|4043.5|4134.6|4034.6|0
1586141700000|2020-04-06 02:55:00|4140.7|4040.7|4143.5|4043.5|4145.7|4045.7|4139.8|4039.8|0
1586142000000|2020-04-06 03:00:00|4143.8|4043.8|4143.5|4043.5|4145.7|4045.7|4142.7|4042.7|0
1586142300000|2020-04-06 03:05:00|4143.8|4043.8|4135.4|4035.4|4144.3|4044.3|4133.9|4033.9|0
1586142600000|2020-04-06 03:10:00|4135.3|4035.3|4138.5|4038.5|4140|4040|4133.8|4033.8|0
1586142900000|2020-04-06 03:15:00|4138.4|4038.4|4140|4040|4140.1|4040.1|4134.1|4034.1|0
1586143200000|2020-04-06 03:20:00|4140.3|4040.3|4135.5|4035.5|4141.5|4041.5|4131.2|4031.2|0
1586143500000|2020-04-06 03:25:00|4136.1|4036.1|4143.7|4043.7|4144.4|4044.4|4135.4|4035.4|0
1586143800000|2020-04-06 03:30:00|4144.4|4044.4|4151.1|4051.1|4153.2|4053.2|4143.7|4043.7|0
1586144100000|2020-04-06 03:35:00|4151.4|4051.4|4150.3|4050.3|4155.5|4055.5|4145.8|4045.8|0
1586144400000|2020-04-06 03:40:00|4150.4|4050.4|4149.3|4049.3|4151.8|4051.8|4145.7|4045.7|0
1586144700000|2020-04-06 03:45:00|4149.6|4049.6|4146.4|4046.4|4151.6|4051.6|4144.9|4044.9|0
1586145000000|2020-04-06 03:50:00|4146.1|4046.1|4150.8|4050.8|4153|4053|4144.2|4044.2|0
1586145300000|2020-04-06 03:55:00|4151.1|4051.1|4153.1|4053.1|4154.6|4054.6|4150.8|4050.8|0
1586145600000|2020-04-06 04:00:00|4153.2|4053.2|4155.3|4055.3|4160.4|4060.4|4153.2|4053.2|0
1586145900000|2020-04-06 04:05:00|4155.6|4055.6|4151.9|4051.9|4159|4059|4145.9|4045.9|0
1586146200000|2020-04-06 04:10:00|4152.5|4052.5|4160|4060|4165.3|4065.3|4150.4|4050.4|0
1586146500000|2020-04-06 04:15:00|4160.1|4060.1|4156.3|4056.3|4165.1|4065.1|4154.8|4054.8|0
1586146800000|2020-04-06 04:20:00|4156.6|4056.6|4157.9|4057.9|4160.8|4060.8|4156.3|4056.3|0
1586147100000|2020-04-06 04:25:00|4157.6|4057.6|4157.6|4057.6|4162.3|4062.3|4156.3|4056.3|0
1586147400000|2020-04-06 04:30:00|4158.2|4058.2|4159.1|4059.1|4160.6|4060.6|4154.8|4054.8|0
1586147700000|2020-04-06 04:35:00|4159.2|4059.2|4166.4|4066.4|4167.8|4067.8|4159.1|4059.1|0
1586148000000|2020-04-06 04:40:00|4166.1|4066.1|4160.1|4060.1|4166.4|4066.4|4158.6|4058.6|0
1586148300000|2020-04-06 04:45:00|4160.8|4060.8|4160|4060|4164.4|4064.4|4155.6|4055.6|0
1586148600000|2020-04-06 04:50:00|4159.2|4059.2|4173.3|4073.3|4173.4|4073.4|4159.2|4059.2|0
1586148900000|2020-04-06 04:55:00|4172.8|4072.8|4174.6|4074.6|4176.2|4076.2|4171.1|4071.1|0
1586149200000|2020-04-06 05:00:00|4174.7|4074.7|4177|4077|4180.7|4080.7|4174|4074|0
1586149500000|2020-04-06 05:05:00|4177.3|4077.3|4165.5|4065.5|4179.2|4079.2|4163|4063|0
1586149800000|2020-04-06 05:10:00|4165.9|4065.9|4163.1|4063.1|4170.3|4070.3|4162.3|4062.3|0
1586150100000|2020-04-06 05:15:00|4163|4063|4161.5|4061.5|4166.1|4066.1|4160.1|4060.1|0
1586150400000|2020-04-06 05:20:00|4161.3|4061.3|4164.5|4064.5|4166|4066|4160.8|4060.8|0
1586150700000|2020-04-06 05:25:00|4164.6|4064.6|4163.2|4063.2|4164.6|4064.6|4156|4056|0
1586151000000|2020-04-06 05:30:00|4163.3|4063.3|4177.9|4077.9|4180|4080|4163.2|4063.2|0
1586151300000|2020-04-06 05:35:00|4177.6|4077.6|4185.9|4085.9|4186.9|4086.9|4174.9|4074.9|0
1586151600000|2020-04-06 05:40:00|4185.8|4085.8|4194.6|4094.6|4200.1|4100.1|4183.9|4083.9|0
1586151900000|2020-04-06 05:45:00|4194.5|4094.5|4187.3|4087.3|4199|4099|4184.3|4084.3|0
1586152200000|2020-04-06 05:50:00|4187.6|4087.6|4204|4104|4204.6|4104.6|4187.2|4087.2|0
1586152500000|2020-04-06 05:55:00|4203.1|4103.1|4199.9|4099.9|4203.1|4103.1|4192.9|4092.9|0
1586152800000|2020-04-06 06:00:00|4200.4|4100.4|4198|4098|4204.3|4104.3|4195.6|4095.6|0
1586153100000|2020-04-06 06:05:00|4197.3|4097.3|4193.3|4093.3|4201.8|4101.8|4191.7|4091.7|0
1586153400000|2020-04-06 06:10:00|4192.7|4092.7|4181.1|4081.1|4194.7|4094.7|4179.6|4079.6|0
1586153700000|2020-04-06 06:15:00|4180.8|4080.8|4179.8|4079.8|4183.5|4083.5|4176.2|4076.2|0
1586154000000|2020-04-06 06:20:00|4180.1|4080.1|4191.4|4091.4|4195.9|4095.9|4179.8|4079.8|0
1586154300000|2020-04-06 06:25:00|4190.7|4090.7|4189.9|4089.9|4190.7|4090.7|4179.1|4079.1|0
1586154600000|2020-04-06 06:30:00|4189.6|4089.6|4182.1|4082.1|4189.9|4089.9|4182.1|4082.1|0
1586154900000|2020-04-06 06:35:00|4181.8|4081.8|4182.7|4082.7|4184.5|4084.5|4174.1|4074.1|0
1586155200000|2020-04-06 06:40:00|4181.4|4081.4|4177.2|4077.2|4181.4|4081.4|4173.9|4073.9|0
1586155500000|2020-04-06 06:45:00|4177.1|4077.1|4175.5|4075.5|4180.1|4080.1|4174|4074|0
1586155800000|2020-04-06 06:50:00|4175.4|4075.4|4176.5|4076.5|4177.7|4077.7|4172.4|4072.4|0
1586156100000|2020-04-06 06:55:00|4176|4076|4176.6|4076.6|4182.3|4082.3|4170.7|4070.7|0
1586156400000|2020-04-06 07:00:00|4176.5|4076.5|4185.2|4085.2|4189.7|4089.7|4164.9|4064.9|0
1586156700000|2020-04-06 07:05:00|4184.6|4084.6|4070.3|4000.3|4185.2|4085.2|4048.8|3978.8|0
1586157000000|2020-04-06 07:10:00|4070.5|4000.5|4066.5|3996.5|4075.8|4005.8|4065|3995|0
1586157300000|2020-04-06 07:15:00|4066.9|3996.9|4062.7|3992.7|4066.9|3996.9|4058.5|3988.5|0
1586157600000|2020-04-06 07:20:00|4062.6|3992.6|4068.5|3998.5|4070.8|4000.8|4060.4|3990.4|0
1586157900000|2020-04-06 07:25:00|4068.7|3998.7|4056.6|3986.6|4069.2|3999.2|4052.4|3982.4|0
1586158200000|2020-04-06 07:30:00|4057.3|3987.3|4056.6|3986.6|4064.6|3994.6|4054.6|3984.6|0
1586158500000|2020-04-06 07:35:00|4056.8|3986.8|4052.9|3982.9|4059|3989|4051|3981|0
1586158800000|2020-04-06 07:40:00|4053.2|3983.2|4036.6|3966.6|4053.7|3983.7|4036.6|3966.6|0
1586159100000|2020-04-06 07:45:00|4036.4|3966.4|4033.2|3963.2|4040.2|3970.2|4030.2|3960.2|0
1586159400000|2020-04-06 07:50:00|4033.3|3963.3|4031.8|3961.8|4034.4|3964.4|4025.5|3955.5|0
1586159700000|2020-04-06 07:55:00|4032.1|3962.1|4035.5|3965.5|4035.6|3965.6|4031.8|3961.8|0
1586160000000|2020-04-06 08:00:00|4034|3964|4022.5|3952.5|4034.7|3964.7|4022.5|3952.5|0
1586160300000|2020-04-06 08:05:00|4022.8|3952.8|4015.3|3945.3|4022.8|3952.8|4014.7|3944.7|0
1586160600000|2020-04-06 08:10:00|4015.9|3945.9|4008.8|3938.8|4018.4|3948.4|4008.5|3938.5|0
1586160900000|2020-04-06 08:15:00|4007.8|3937.8|4013.9|3943.9|4018.6|3948.6|4007.6|3937.6|0
1586161200000|2020-04-06 08:20:00|4013.5|3943.5|4011.2|3941.2|4013.7|3943.7|4006.9|3936.9|0
1586161500000|2020-04-06 08:25:00|4011.6|3941.6|4010.9|3940.9|4013.3|3943.3|4009.2|3939.2|0
1586161800000|2020-04-06 08:30:00|4010.8|3940.8|4008.9|3938.9|4010.8|3940.8|4006.4|3936.4|0
1586162100000|2020-04-06 08:35:00|4008.8|3938.8|4005.7|3935.7|4008.9|3938.9|4003.1|3933.1|0
1586162400000|2020-04-06 08:40:00|4005.8|3935.8|4013.8|3943.8|4015.8|3945.8|4005.7|3935.7|0
1586162700000|2020-04-06 08:45:00|4013.6|3943.6|4020.2|3950.2|4020.8|3950.8|4012.8|3942.8|0
1586163000000|2020-04-06 08:50:00|4020.4|3950.4|4024.3|3954.3|4026.5|3956.5|4020.4|3950.4|0
1586163300000|2020-04-06 08:55:00|4024.4|3954.4|4029.5|3959.5|4029.5|3959.5|4024.4|3954.4|0
1586163600000|2020-04-06 09:00:00|4029.3|3959.3|4028.5|3958.5|4031.2|3961.2|4027.6|3957.6|0
1586163900000|2020-04-06 09:05:00|4028.2|3958.2|4023|3953|4029.8|3959.8|4022.2|3952.2|0
1586164200000|2020-04-06 09:10:00|4022.8|3952.8|4029.5|3959.5|4029.6|3959.6|4021.2|3951.2|0
1586164500000|2020-04-06 09:15:00|4029.7|3959.7|4032.2|3962.2|4035.5|3965.5|4029.5|3959.5|0
1586164800000|2020-04-06 09:20:00|4032.3|3962.3|4033.7|3963.7|4037.8|3967.8|4032.2|3962.2|0
1586165100000|2020-04-06 09:25:00|4033.4|3963.4|4033.4|3963.4|4037.2|3967.2|4031.8|3961.8|0
1586165400000|2020-04-06 09:30:00|4033.2|3963.2|4029.9|3959.9|4033.4|3963.4|4029.7|3959.7|0
1586165700000|2020-04-06 09:35:00|4030.2|3960.2|4026.9|3956.9|4030.2|3960.2|4025.8|3955.8|0
1586166000000|2020-04-06 09:40:00|4027|3957|4032.8|3962.8|4032.9|3962.9|4025.5|3955.5|0
1586166300000|2020-04-06 09:45:00|4033.2|3963.2|4030.3|3960.3|4033.5|3963.5|4027.2|3957.2|0
1586166600000|2020-04-06 09:50:00|4030.1|3960.1|4026.4|3956.4|4031.8|3961.8|4026.4|3956.4|0
1586166900000|2020-04-06 09:55:00|4026.7|3956.7|4028.4|3958.4|4028.8|3958.8|4024.1|3954.1|0
1586167200000|2020-04-06 10:00:00|4028.5|3958.5|4032.5|3962.5|4032.6|3962.6|4028.5|3958.5|0
1586167500000|2020-04-06 10:05:00|4032.7|3962.7|4031.8|3961.8|4032.9|3962.9|4030.2|3960.2|0
1586167800000|2020-04-06 10:10:00|4031.7|3961.7|4035.4|3965.4|4036.7|3966.7|4029.6|3959.6|0
1586168100000|2020-04-06 10:15:00|4035.6|3965.6|4039.2|3969.2|4040.1|3970.1|4031|3961|0
1586168400000|2020-04-06 10:20:00|4039|3969|4041.9|3971.9|4041.9|3971.9|4037.3|3967.3|0
1586168700000|2020-04-06 10:25:00|4042|3972|4043.3|3973.3|4043.7|3973.7|4040.9|3970.9|0
1586169000000|2020-04-06 10:30:00|4043.2|3973.2|4041.3|3971.3|4043.4|3973.4|4040.7|3970.7|0
1586169300000|2020-04-06 10:35:00|4040.8|3970.8|4042.7|3972.7|4042.7|3972.7|4039.4|3969.4|0
1586169600000|2020-04-06 10:40:00|4043|3973|4046.8|3976.8|4048.1|3978.1|4042.8|3972.8|0
1586169900000|2020-04-06 10:45:00|4046.4|3976.4|4053.3|3983.3|4053.5|3983.5|4045.8|3975.8|0
1586170200000|2020-04-06 10:50:00|4053.4|3983.4|4055.6|3985.6|4057.3|3987.3|4053.4|3983.4|0
1586170500000|2020-04-06 10:55:00|4055.9|3985.9|4057.2|3987.2|4060.4|3990.4|4055.9|3985.9|0
1586170800000|2020-04-06 11:00:00|4057.1|3987.1|4060.3|3990.3|4060.7|3990.7|4056.5|3986.5|0
1586171100000|2020-04-06 11:05:00|4060.2|3990.2|4063.1|3993.1|4063.3|3993.3|4059.4|3989.4|0
1586171400000|2020-04-06 11:10:00|4063|3993|4059.8|3989.8|4063|3993|4059.8|3989.8|0
1586171700000|2020-04-06 11:15:00|4059.5|3989.5|4053.3|3983.3|4059.6|3989.6|4053.2|3983.2|0
1586172000000|2020-04-06 11:20:00|4053.5|3983.5|4055.5|3985.5|4055.6|3985.6|4053.3|3983.3|0
1586172300000|2020-04-06 11:25:00|4055.3|3985.3|4057.4|3987.4|4058.6|3988.6|4055.2|3985.2|0
1586172600000|2020-04-06 11:30:00|4057.2|3987.2|4056.2|3986.2|4057.4|3987.4|4056.2|3986.2|0
1586172900000|2020-04-06 11:35:00|4056.3|3986.3|4053.7|3983.7|4057|3987|4053.4|3983.4|0
1586173200000|2020-04-06 11:40:00|4053.8|3983.8|4057.3|3987.3|4058.6|3988.6|4053.8|3983.8|0
1586173500000|2020-04-06 11:45:00|4057.2|3987.2|4057.3|3987.3|4057.3|3987.3|4056|3986|0
1586173800000|2020-04-06 11:50:00|4056.6|3986.6|4054.4|3984.4|4056.8|3986.8|4053.9|3983.9|0
1586174100000|2020-04-06 11:55:00|4054.2|3984.2|4051.8|3981.8|4054.2|3984.2|4050.8|3980.8|0
1586174400000|2020-04-06 12:00:00|4051.5|3981.5|4050.7|3980.7|4053|3983|4050.7|3980.7|0
1586174700000|2020-04-06 12:05:00|4051|3981|4047.8|3977.8|4051.1|3981.1|4046.8|3976.8|0
1586175000000|2020-04-06 12:10:00|4047.7|3977.7|4047.7|3977.7|4048.5|3978.5|4045.7|3975.7|0
1586175300000|2020-04-06 12:15:00|4048.1|3978.1|4045.7|3975.7|4049|3979|4045.2|3975.2|0
1586175600000|2020-04-06 12:20:00|4045.8|3975.8|4047.4|3977.4|4047.5|3977.5|4045.5|3975.5|0
1586175900000|2020-04-06 12:25:00|4047.1|3977.1|4045.1|3975.1|4048|3978|4045.1|3975.1|0
1586176200000|2020-04-06 12:30:00|4045|3975|4043.7|3973.7|4045.1|3975.1|4041.6|3971.6|0
1586176500000|2020-04-06 12:35:00|4043.6|3973.6|4040.9|3970.9|4044.2|3974.2|4040.7|3970.7|0
1586176800000|2020-04-06 12:40:00|4040.7|3970.7|4042.9|3972.9|4043.2|3973.2|4040.6|3970.6|0
1586177100000|2020-04-06 12:45:00|4042.7|3972.7|4046.8|3976.8|4047|3977|4042.6|3972.6|0
1586177400000|2020-04-06 12:50:00|4047|3977|4047.6|3977.6|4047.7|3977.7|4045.6|3975.6|0
1586177700000|2020-04-06 12:55:00|4048.4|3978.4|4046.2|3976.2|4048.8|3978.8|4044.7|3974.7|0
1586178000000|2020-04-06 13:00:00|4046.4|3976.4|4042.2|3972.2|4046.7|3976.7|4041.6|3971.6|0
1586178300000|2020-04-06 13:05:00|4042.3|3972.3|4042.5|3972.5|4044.9|3974.9|4042|3972|0
1586178600000|2020-04-06 13:10:00|4042.4|3972.4|4042|3972|4043.6|3973.6|4040.2|3970.2|0
1586178900000|2020-04-06 13:15:00|4041.2|3971.2|4045.1|3975.1|4045.1|3975.1|4041.2|3971.2|0
1586179200000|2020-04-06 13:20:00|4045.2|3975.2|4046|3976|4046|3976|4043.1|3973.1|0
1586179500000|2020-04-06 13:25:00|4045.9|3975.9|4046.7|3976.7|4047.5|3977.5|4045.5|3975.5|0
1586179800000|2020-04-06 13:30:00|4046.9|3976.9|4044.5|3974.5|4048.3|3978.3|4043.7|3973.7|0
1586180100000|2020-04-06 13:35:00|4044.6|3974.6|4048.3|3978.3|4048.5|3978.5|4043.5|3973.5|0
1586180400000|2020-04-06 13:40:00|4048.2|3978.2|4049|3979|4050.3|3980.3|4047.4|3977.4|0
1586180700000|2020-04-06 13:45:00|4049.1|3979.1|4060.2|3990.2|4060.5|3990.5|4049.1|3979.1|0
1586181000000|2020-04-06 13:50:00|4060.3|3990.3|4062.7|3992.7|4064.4|3994.4|4059.4|3989.4|0
1586181300000|2020-04-06 13:55:00|4062.8|3992.8|4056.4|3986.4|4063.1|3993.1|4056.1|3986.1|0
1586181600000|2020-04-06 14:00:00|4056.6|3986.6|4056.3|3986.3|4058.3|3988.3|4056.3|3986.3|0
1586181900000|2020-04-06 14:05:00|4056.4|3986.4|4058.5|3988.5|4058.6|3988.6|4052.8|3982.8|0
1586182200000|2020-04-06 14:10:00|4058.4|3988.4|4055.2|3985.2|4060.9|3990.9|4055|3985|0
1586182500000|2020-04-06 14:15:00|4055.1|3985.1|4052.3|3982.3|4055.5|3985.5|4052|3982|0
1586182800000|2020-04-06 14:20:00|4052.2|3982.2|4052.2|3982.2|4052.2|3982.2|4048.3|3978.3|0
1586183100000|2020-04-06 14:25:00|4052.5|3982.5|4053.8|3983.8|4056.4|3986.4|4051.5|3981.5|0
1586183400000|2020-04-06 14:30:00|4053.6|3983.6|4053.4|3983.4|4053.6|3983.6|4049.4|3979.4|0
1586183700000|2020-04-06 14:35:00|4053.6|3983.6|4056.4|3986.4|4056.9|3986.9|4053.6|3983.6|0
1586184000000|2020-04-06 14:40:00|4056.5|3986.5|4056.3|3986.3|4057.4|3987.4|4054.3|3984.3|0
1586184300000|2020-04-06 14:45:00|4056.4|3986.4|4051.1|3981.1|4057.7|3987.7|4051.1|3981.1|0
1586184600000|2020-04-06 14:50:00|4051|3981|4050.3|3980.3|4053.4|3983.4|4050.3|3980.3|0
1586184900000|2020-04-06 14:55:00|4050.2|3980.2|4049.8|3979.8|4050.8|3980.8|4047.9|3977.9|0
1586185200000|2020-04-06 15:00:00|4049.9|3979.9|4047.7|3977.7|4050.5|3980.5|4047.7|3977.7|0
1586185500000|2020-04-06 15:05:00|4047.5|3977.5|4046.5|3976.5|4047.5|3977.5|4044.3|3974.3|0
1586185800000|2020-04-06 15:10:00|4046.7|3976.7|4042.7|3972.7|4046.8|3976.8|4041.8|3971.8|0
1586186100000|2020-04-06 15:15:00|4042.4|3972.4|4038.7|3968.7|4042.4|3972.4|4037.7|3967.7|0
1586186400000|2020-04-06 15:20:00|4038.8|3968.8|4038.2|3968.2|4040.1|3970.1|4036.4|3966.4|0
1586186700000|2020-04-06 15:25:00|4038.5|3968.5|4042|3972|4042|3972|4034.5|3964.5|0
1586187000000|2020-04-06 15:30:00|4058.2|3958.2|4049.5|3949.5|4059.8|3959.8|4049.5|3949.5|0
1586187300000|2020-04-06 15:35:00|4048.7|3948.7|4044.6|3944.6|4048.7|3948.7|4043.2|3943.2|0
1586187600000|2020-04-06 15:40:00|4044.7|3944.7|4045|3945|4049.1|3949.1|4044.5|3944.5|0
1586187900000|2020-04-06 15:45:00|4044.9|3944.9|4049.5|3949.5|4055.1|3955.1|4043.4|3943.4|0
1586188200000|2020-04-06 15:50:00|4050|3950|4056.3|3956.3|4056.3|3956.3|4049.3|3949.3|0
1586188500000|2020-04-06 15:55:00|4056.2|3956.2|4053.4|3953.4|4056.3|3956.3|4053.3|3953.3|0
1586188800000|2020-04-06 16:00:00|4053.9|3953.9|4060.4|3960.4|4060.5|3960.5|4053.2|3953.2|0
1586189100000|2020-04-06 16:05:00|4060.5|3960.5|4061.8|3961.8|4061.8|3961.8|4054.7|3954.7|0
1586189400000|2020-04-06 16:10:00|4061.3|3961.3|4063.6|3963.6|4063.6|3963.6|4056.1|3956.1|0
1586189700000|2020-04-06 16:15:00|4063.1|3963.1|4063.8|3963.8|4065.1|3965.1|4061.4|3961.4|0
1586190000000|2020-04-06 16:20:00|4065.2|3965.2|4069.7|3969.7|4069.8|3969.8|4065.2|3965.2|0
1586190300000|2020-04-06 16:25:00|4069.2|3969.2|4062.7|3962.7|4069.7|3969.7|4062.6|3962.6|0
1586190600000|2020-04-06 16:30:00|4063.2|3963.2|4060|3960|4064.1|3964.1|4056.9|3956.9|0
1586190900000|2020-04-06 16:35:00|4059.9|3959.9|4057.3|3957.3|4060.2|3960.2|4055.7|3955.7|0
1586191200000|2020-04-06 16:40:00|4057.4|3957.4|4055.8|3955.8|4058.8|3958.8|4053|3953|0
1586191500000|2020-04-06 16:45:00|4055.7|3955.7|4054.3|3954.3|4057.3|3957.3|4052.9|3952.9|0
1586191800000|2020-04-06 16:50:00|4054.4|3954.4|4055.8|3955.8|4055.8|3955.8|4051.4|3951.4|0
1586192100000|2020-04-06 16:55:00|4055.3|3955.3|4058.9|3958.9|4058.9|3958.9|4053|3953|0
1586192400000|2020-04-06 17:00:00|4059.2|3959.2|4057.2|3957.2|4061.7|3961.7|4057.2|3957.2|0
1586192700000|2020-04-06 17:05:00|4057.1|3957.1|4057.2|3957.2|4061.4|3961.4|4054.4|3954.4|0
1586193000000|2020-04-06 17:10:00|4056.6|3956.6|4054.5|3954.5|4058.8|3958.8|4054.4|3954.4|0
1586193300000|2020-04-06 17:15:00|4054.7|3954.7|4055.8|3955.8|4057.3|3957.3|4052.9|3952.9|0
1586193600000|2020-04-06 17:20:00|4056.3|3956.3|4055.9|3955.9|4057.3|3957.3|4054.4|3954.4|0
1586193900000|2020-04-06 17:25:00|4056.4|3956.4|4054.5|3954.5|4057.4|3957.4|4053.1|3953.1|0
1586194200000|2020-04-06 17:30:00|4054.6|3954.6|4054.3|3954.3|4056|3956|4051.4|3951.4|0
1586194500000|2020-04-06 17:35:00|4054.8|3954.8|4061.4|3961.4|4062.9|3962.9|4054.8|3954.8|0
1586194800000|2020-04-06 17:40:00|4060.7|3960.7|4065.8|3965.8|4065.8|3965.8|4060|3960|0
1586195100000|2020-04-06 17:45:00|4065.5|3965.5|4071.5|3971.5|4071.6|3971.6|4063|3963|0
1586195400000|2020-04-06 17:50:00|4071.2|3971.2|4068.6|3968.6|4072.9|3972.9|4068.6|3968.6|0
1586195700000|2020-04-06 17:55:00|4068.7|3968.7|4070.1|3970.1|4070.1|3970.1|4067.2|3967.2|0
1586196000000|2020-04-06 18:00:00|4069.6|3969.6|4065.7|3965.7|4069.6|3969.6|4064.2|3964.2|0
1586196300000|2020-04-06 18:05:00|4065.6|3965.6|4059.9|3959.9|4065.7|3965.7|4059.8|3959.8|0
1586196600000|2020-04-06 18:10:00|4059.8|3959.8|4058.1|3958.1|4061.3|3961.3|4056.7|3956.7|0
1586196900000|2020-04-06 18:15:00|4058|3958|4059.6|3959.6|4062.5|3962.5|4056.7|3956.7|0
1586197200000|2020-04-06 18:20:00|4060.1|3960.1|4062.5|3962.5|4062.5|3962.5|4056.6|3956.6|0
1586197500000|2020-04-06 18:25:00|4062.6|3962.6|4059.6|3959.6|4063.9|3963.9|4058.2|3958.2|0
1586197800000|2020-04-06 18:30:00|4059.7|3959.7|4061|3961|4064|3964|4058.1|3958.1|0
1586198100000|2020-04-06 18:35:00|4061.5|3961.5|4063.9|3963.9|4065.4|3965.4|4061.1|3961.1|0
1586198400000|2020-04-06 18:40:00|4064.1|3964.1|4065.3|3965.3|4065.3|3965.3|4060.9|3960.9|0
1586198700000|2020-04-06 18:45:00|4065|3965|4068.2|3968.2|4068.3|3968.3|4063.9|3963.9|0
1586199000000|2020-04-06 18:50:00|4068.3|3968.3|4066.8|3966.8|4069.7|3969.7|4066.8|3966.8|0
1586199300000|2020-04-06 18:55:00|4066.7|3966.7|4068.4|3968.4|4071.3|3971.3|4066.7|3966.7|0
1586199600000|2020-04-06 19:00:00|4068.3|3968.3|4068.4|3968.4|4069.9|3969.9|4063.9|3963.9|0
1586199900000|2020-04-06 19:05:00|4068.5|3968.5|4081.1|3981.1|4081.2|3981.2|4068.5|3968.5|0
1586200200000|2020-04-06 19:10:00|4080.6|3980.6|4075.2|3975.2|4081.2|3981.2|4072.4|3972.4|0
1586200500000|2020-04-06 19:15:00|4074.7|3974.7|4066.5|3966.5|4078.1|3978.1|4066.4|3966.4|0
1586200800000|2020-04-06 19:20:00|4066.4|3966.4|4078|3978|4078.1|3978.1|4066.4|3966.4|0
1586201100000|2020-04-06 19:25:00|4078.1|3978.1|4081.1|3981.1|4081.2|3981.2|4073.8|3973.8|0
1586201400000|2020-04-06 19:30:00|4080.6|3980.6|4081.1|3981.1|4082.8|3982.8|4076.7|3976.7|0
1586201700000|2020-04-06 19:35:00|4081.2|3981.2|4088.1|3988.1|4089.6|3989.6|4081|3981|0
1586202000000|2020-04-06 19:40:00|4088.2|3988.2|4089.9|3989.9|4091.3|3991.3|4085.3|3985.3|0
1586202300000|2020-04-06 19:45:00|4090|3990|4088.5|3988.5|4094.1|3994.1|4085.1|3985.1|0
1586202600000|2020-04-06 19:50:00|4089|3989|4115.7|4015.7|4117.8|4017.8|4089|3989|0
1586202900000|2020-04-06 19:55:00|4116.6|4016.6|4099.2|3999.2|4121.2|4021.2|4097.8|3997.8|0
1586203200000|2020-04-06 20:00:00|4099.1|3999.1|4095.2|3995.2|4099.1|3999.1|4083.5|3983.5|0
1586203500000|2020-04-06 20:05:00|4095|3995|4089|3989|4099.3|3999.3|4088.7|3988.7|0
1586203800000|2020-04-06 20:10:00|4088.7|3988.7|4090.8|3990.8|4094|3994|4086.3|3986.3|0
1586204100000|2020-04-06 20:15:00|4091.6|3991.6|4091.5|3991.5|4092|3992|4090.9|3990.9|0
1586204400000|2020-04-06 20:20:00|4091.6|3991.6|4090.2|3990.2|4091.9|3991.9|4090|3990|0
1586204700000|2020-04-06 20:25:00|4090|3990|4092.5|3992.5|4093|3993|4090|3990|0
1586205000000|2020-04-06 20:30:00|4092.7|3992.7|4094.7|3994.7|4095.1|3995.1|4090.9|3990.9|0
1586205300000|2020-04-06 20:35:00|4094.6|3994.6|4093.7|3993.7|4096.1|3996.1|4091.9|3991.9|0
1586205600000|2020-04-06 20:40:00|4093.6|3993.6|4091.9|3991.9|4094.1|3994.1|4091.9|3991.9|0
1586205900000|2020-04-06 20:45:00|4092|3992|4091.9|3991.9|4093.4|3993.4|4091.3|3991.3|0
1586206200000|2020-04-06 20:50:00|4091.4|3991.4|4093.7|3993.7|4094.4|3994.4|4091.3|3991.3|0
1586206500000|2020-04-06 20:55:00|4093.6|3993.6|4094.9|3994.9|4096.8|3996.8|4092.9|3992.9|0
1586206800000|2020-04-06 21:00:00|4095.5|3995.5|4095.6|3995.6|4096.1|3996.1|4094.5|3994.5|0
1586207100000|2020-04-06 21:05:00|4095.8|3995.8|4096.2|3996.2|4096.2|3996.2|4094.4|3994.4|0
1586207400000|2020-04-06 21:10:00|4095.8|3995.8|4095.1|3995.1|4096.2|3996.2|4094.7|3994.7|0
1586207700000|2020-04-06 21:15:00|4095.3|3995.3|4095.3|3995.3|4095.6|3995.6|4094.7|3994.7|0
1586208000000|2020-04-06 21:20:00|4095.5|3995.5|4095.6|3995.6|4095.8|3995.8|4094.5|3994.5|0
1586208300000|2020-04-06 21:25:00|4095.8|3995.8|4095.8|3995.8|4095.8|3995.8|4095.6|3995.6|0
1586208600000|2020-04-06 21:30:00|4096|3996|4095.7|3995.7|4096|3996|4095.1|3995.1|0
1586208900000|2020-04-06 21:35:00|4096|3996|4096.5|3996.5|4096.5|3996.5|4095.8|3995.8|0
1586209200000|2020-04-06 21:40:00|4096.6|3996.6|4097|3997|4097.7|3997.7|4096.4|3996.4|0
1586209500000|2020-04-06 21:45:00|4096.8|3996.8|4094.9|3994.9|4097.1|3997.1|4094.5|3994.5|0
1586209800000|2020-04-06 21:50:00|4094.7|3994.7|4095.1|3995.1|4095.1|3995.1|4094.4|3994.4|0
1586210100000|2020-04-06 21:55:00|4094.9|3994.9|4094.8|3994.8|4094.9|3994.9|4094.4|3994.4|0
1586210400000|2020-04-06 22:00:00|4094.6|3994.6|4083.9|3983.9|4094.7|3994.7|4080.8|3980.8|0
1586210700000|2020-04-06 22:05:00|4084|3984|4084.4|3984.4|4088.7|3988.7|4082.8|3982.8|0
1586211000000|2020-04-06 22:10:00|4084.2|3984.2|4089.2|3989.2|4090.2|3990.2|4084.2|3984.2|0
1586211300000|2020-04-06 22:15:00|4089.4|3989.4|4093.9|3993.9|4096.6|3996.6|4089.4|3989.4|0
1586211600000|2020-04-06 22:20:00|4093.6|3993.6|4086|3986|4093.6|3993.6|4086|3986|0
1586211900000|2020-04-06 22:25:00|4086.4|3986.4|4082.6|3982.6|4086.4|3986.4|4080.6|3980.6|0
1586212200000|2020-04-06 22:30:00|4082.7|3982.7|4077.3|3977.3|4085.7|3985.7|4077.1|3977.1|0
1586212500000|2020-04-06 22:35:00|4077.1|3977.1|4081.9|3981.9|4082.9|3982.9|4077.1|3977.1|0
1586212800000|2020-04-06 22:40:00|4081.5|3981.5|4084.7|3984.7|4087|3987|4081.5|3981.5|0
1586213100000|2020-04-06 22:45:00|4085|3985|4082.3|3982.3|4086.1|3986.1|4080.2|3980.2|0
1586213400000|2020-04-06 22:50:00|4082.1|3982.1|4082.6|3982.6|4082.9|3982.9|4081.2|3981.2|0
1586213700000|2020-04-06 22:55:00|4082.7|3982.7|4081.9|3981.9|4083.7|3983.7|4081.5|3981.5|0
1586214000000|2020-04-06 23:00:00|4082.1|3982.1|4081.9|3981.9|4082.2|3982.2|4079.9|3979.9|0
1586214300000|2020-04-06 23:05:00|4081.5|3981.5|4083.4|3983.4|4087|3987|4081.3|3981.3|0
1586214600000|2020-04-06 23:10:00|4083.7|3983.7|4087|3987|4087.4|3987.4|4082.6|3982.6|0
1586214900000|2020-04-06 23:15:00|4086.9|3986.9|4087.7|3987.7|4089.2|3989.2|4086|3986|0
1586215200000|2020-04-06 23:20:00|4087|3987|4101.2|4001.2|4103.9|4003.9|4086.7|3986.7|0
1586215500000|2020-04-06 23:25:00|4101.1|4001.1|4097.4|3997.4|4101.1|4001.1|4093.9|3993.9|0
1586215800000|2020-04-06 23:30:00|4097.5|3997.5|4098.4|3998.4|4101.5|4001.5|4096.7|3996.7|0
1586216100000|2020-04-06 23:35:00|4098.5|3998.5|4099.4|3999.4|4102.9|4002.9|4097.7|3997.7|0
1586216400000|2020-04-06 23:40:00|4098.7|3998.7|4106.7|4006.7|4112.6|4012.6|4098.7|3998.7|0
1586216700000|2020-04-06 23:45:00|4106.8|4006.8|4103.4|4003.4|4109.7|4009.7|4102.9|4002.9|0
1586217000000|2020-04-06 23:50:00|4103.3|4003.3|4105.7|4005.7|4106.5|4006.5|4102.3|4002.3|0
1586217300000|2020-04-06 23:55:00|4106.1|4006.1|4115.7|4015.7|4116.7|4016.7|4105.2|4005.2|0
1586217600000|2020-04-07 00:00:00|4115.8|4015.8|4114.9|4014.9|4116.6|4016.6|4110.2|4010.2|0
1586217900000|2020-04-07 00:05:00|4115|4015|4117.1|4017.1|4121.5|4021.5|4114.9|4014.9|0
1586218200000|2020-04-07 00:10:00|4116.6|4016.6|4114.4|4014.4|4117.7|4017.7|4113.6|4013.6|0
1586218500000|2020-04-07 00:15:00|4114.3|4014.3|4112.5|4012.5|4123|4023|4108.9|4008.9|0
1586218800000|2020-04-07 00:20:00|4112.8|4012.8|4123|4023|4124.6|4024.6|4111.7|4011.7|0
1586219100000|2020-04-07 00:25:00|4123.1|4023.1|4114.4|4014.4|4124.5|4024.5|4113|4013|0
1586219400000|2020-04-07 00:30:00|4114.7|4014.7|4116.6|4016.6|4118.7|4018.7|4114.4|4014.4|0
1586219700000|2020-04-07 00:35:00|4116|4016|4105.9|4005.9|4116.6|4016.6|4103.7|4003.7|0
1586220000000|2020-04-07 00:40:00|4107.3|4007.3|4101|4001|4107.3|4007.3|4097.3|3997.3|0
1586220300000|2020-04-07 00:45:00|4100.8|4000.8|4104.8|4004.8|4108.9|4008.9|4100.4|4000.4|0
1586220600000|2020-04-07 00:50:00|4104.7|4004.7|4101|4001|4104.7|4004.7|4096.1|3996.1|0
1586220900000|2020-04-07 00:55:00|4101.1|4001.1|4099.3|3999.3|4105.1|4005.1|4099.2|3999.2|0
1586221200000|2020-04-07 01:00:00|4099.5|3999.5|4100.5|4000.5|4107.8|4007.8|4099.5|3999.5|0
1586221500000|2020-04-07 01:05:00|4100.6|4000.6|4100.4|4000.4|4104.9|4004.9|4096.3|3996.3|0
1586221800000|2020-04-07 01:10:00|4100.5|4000.5|4100.6|4000.6|4101.9|4001.9|4097.5|3997.5|0
1586222100000|2020-04-07 01:15:00|4100.5|4000.5|4100.7|4000.7|4102.7|4002.7|4096.3|3996.3|0
1586222400000|2020-04-07 01:20:00|4100.6|4000.6|4101.2|4001.2|4107.6|4007.6|4099.3|3999.3|0
1586222700000|2020-04-07 01:25:00|4101.5|4001.5|4097.5|3997.5|4103.4|4003.4|4096|3996|0
1586223000000|2020-04-07 01:30:00|4097.2|3997.2|4089.9|3989.9|4098.9|3998.9|4087|3987|0
1586223300000|2020-04-07 01:35:00|4089.8|3989.8|4083.5|3983.5|4092|3992|4082.1|3982.1|0
1586223600000|2020-04-07 01:40:00|4083.4|3983.4|4083.4|3983.4|4084.8|3984.8|4077.6|3977.6|0
1586223900000|2020-04-07 01:45:00|4083.1|3983.1|4089|3989|4089|3989|4081.3|3981.3|0
1586224200000|2020-04-07 01:50:00|4088.7|3988.7|4083.1|3983.1|4089|3989|4081.6|3981.6|0
1586224500000|2020-04-07 01:55:00|4083|3983|4080.3|3980.3|4083.1|3983.1|4077.6|3977.6|0
1586224800000|2020-04-07 02:00:00|4080.2|3980.2|4080.3|3980.3|4084.6|3984.6|4077.4|3977.4|0
1586225100000|2020-04-07 02:05:00|4079.6|3979.6|4081.9|3981.9|4082.5|3982.5|4078.2|3978.2|0
1586225400000|2020-04-07 02:10:00|4081.8|3981.8|4076.9|3976.9|4083.3|3983.3|4076.2|3976.2|0
1586225700000|2020-04-07 02:15:00|4077.2|3977.2|4069|3969|4079|3979|4069|3969|0
1586226000000|2020-04-07 02:20:00|4069.1|3969.1|4073.3|3973.3|4074.7|3974.7|4068.9|3968.9|0
1586226300000|2020-04-07 02:25:00|4073|3973|4076.3|3976.3|4077.7|3977.7|4067.6|3967.6|0
1586226600000|2020-04-07 02:30:00|4076.2|3976.2|4073.5|3973.5|4077.8|3977.8|4072.8|3972.8|0
1586226900000|2020-04-07 02:35:00|4073.6|3973.6|4080.1|3980.1|4082.2|3982.2|4070|3970|0
1586227200000|2020-04-07 02:40:00|4080.3|3980.3|4080|3980|4082.2|3982.2|4076.5|3976.5|0
1586227500000|2020-04-07 02:45:00|4080.3|3980.3|4077.9|3977.9|4080.7|3980.7|4076.5|3976.5|0
1586227800000|2020-04-07 02:50:00|4078.2|3978.2|4082.1|3982.1|4082.1|3982.1|4075.6|3975.6|0
1586228100000|2020-04-07 02:55:00|4080.7|3980.7|4085.2|3985.2|4085.8|3985.8|4079.3|3979.3|0
1586228400000|2020-04-07 03:00:00|4085.5|3985.5|4085.8|3985.8|4086.6|3986.6|4080.8|3980.8|0
1586228700000|2020-04-07 03:05:00|4085.1|3985.1|4087.7|3987.7|4089.9|3989.9|4082.2|3982.2|0
1586229000000|2020-04-07 03:10:00|4087.8|3987.8|4080.6|3980.6|4089.2|3989.2|4080.6|3980.6|0
1586229300000|2020-04-07 03:15:00|4080.3|3980.3|4080.5|3980.5|4081.3|3981.3|4074.9|3974.9|0
1586229600000|2020-04-07 03:20:00|4080.6|3980.6|4072.7|3972.7|4080.6|3980.6|4071.9|3971.9|0
1586229900000|2020-04-07 03:25:00|4072.5|3972.5|4075.6|3975.6|4076.3|3976.3|4072|3972|0
1586230200000|2020-04-07 03:30:00|4075.3|3975.3|4067.4|3967.4|4075.5|3975.5|4063.9|3963.9|0
1586230500000|2020-04-07 03:35:00|4067.3|3967.3|4066|3966|4071.1|3971.1|4065.3|3965.3|0
1586230800000|2020-04-07 03:40:00|4065.5|3965.5|4064.6|3964.6|4069|3969|4063.8|3963.8|0
1586231100000|2020-04-07 03:45:00|4064.5|3964.5|4058.2|3958.2|4064.6|3964.6|4057.5|3957.5|0
1586231400000|2020-04-07 03:50:00|4058.9|3958.9|4057.4|3957.4|4062.5|3962.5|4054.6|3954.6|0
1586231700000|2020-04-07 03:55:00|4058|3958|4061|3961|4064.5|3964.5|4057.5|3957.5|0
1586232000000|2020-04-07 04:00:00|4061.1|3961.1|4055|3955|4063.4|3963.4|4053.6|3953.6|0
1586232300000|2020-04-07 04:05:00|4056.4|3956.4|4060.7|3960.7|4061.5|3961.5|4055|3955|0
1586232600000|2020-04-07 04:10:00|4060.5|3960.5|4060.7|3960.7|4065|3965|4057.8|3957.8|0
1586232900000|2020-04-07 04:15:00|4060.8|3960.8|4066.3|3966.3|4067.8|3967.8|4060.7|3960.7|0
1586233200000|2020-04-07 04:20:00|4066.4|3966.4|4067.7|3967.7|4072.1|3972.1|4065.6|3965.6|0
1586233500000|2020-04-07 04:25:00|4067|3967|4066.2|3966.2|4067|3967|4060.5|3960.5|0
1586233800000|2020-04-07 04:30:00|4065.9|3965.9|4070.6|3970.6|4072|3972|4062|3962|0
1586234100000|2020-04-07 04:35:00|4070.7|3970.7|4071.3|3971.3|4073.4|3973.4|4067.7|3967.7|0
1586234400000|2020-04-07 04:40:00|4071.5|3971.5|4075.3|3975.3|4076|3976|4067.5|3967.5|0
1586234700000|2020-04-07 04:45:00|4075.4|3975.4|4081.1|3981.1|4081.8|3981.8|4074.6|3974.6|0
1586235000000|2020-04-07 04:50:00|4080.3|3980.3|4081.6|3981.6|4082.6|3982.6|4077.5|3977.5|0
1586235300000|2020-04-07 04:55:00|4081.2|3981.2|4084.9|3984.9|4084.9|3984.9|4076.4|3976.4|0
1586235600000|2020-04-07 05:00:00|4084.8|3984.8|4079.3|3979.3|4086.4|3986.4|4077.9|3977.9|0
1586235900000|2020-04-07 05:05:00|4079.6|3979.6|4084.4|3984.4|4086.5|3986.5|4077.8|3977.8|0
1586236200000|2020-04-07 05:10:00|4084.3|3984.3|4084.2|3984.2|4085.7|3985.7|4080.7|3980.7|0
1586236500000|2020-04-07 05:15:00|4084|3984|4084.2|3984.2|4084.2|3984.2|4079.2|3979.2|0
1586236800000|2020-04-07 05:20:00|4084.5|3984.5|4086.4|3986.4|4087.8|3987.8|4083.5|3983.5|0
1586237100000|2020-04-07 05:25:00|4087.1|3987.1|4086.1|3986.1|4087.1|3987.1|4082|3982|0
1586237400000|2020-04-07 05:30:00|4086|3986|4078.1|3978.1|4086|3986|4073.8|3973.8|0
1586237700000|2020-04-07 05:35:00|4078.6|3978.6|4096.7|3996.7|4101.1|4001.1|4078.6|3978.6|0
1586238000000|2020-04-07 05:40:00|4096.5|3996.5|4100.9|4000.9|4102.3|4002.3|4095.2|3995.2|0
1586238300000|2020-04-07 05:45:00|4101.4|4001.4|4111.4|4011.4|4113.5|4013.5|4098.1|3998.1|0
1586238600000|2020-04-07 05:50:00|4111.5|4011.5|4110.7|4010.7|4115|4015|4107.8|4007.8|0
1586238900000|2020-04-07 05:55:00|4110.4|4010.4|4116.7|4016.7|4117.5|4017.5|4110|4010|0
1586239200000|2020-04-07 06:00:00|4117|4017|4103.9|4003.9|4117.2|4017.2|4099.4|3999.4|0
1586239500000|2020-04-07 06:05:00|4103.8|4003.8|4119.3|4019.3|4119.3|4019.3|4102.4|4002.4|0
1586239800000|2020-04-07 06:10:00|4119.8|4019.8|4133.9|4033.9|4138.2|4038.2|4119.8|4019.8|0
1586240100000|2020-04-07 06:15:00|4134|4034|4138.2|4038.2|4138.2|4038.2|4132.2|4032.2|0
1586240400000|2020-04-07 06:20:00|4138.1|4038.1|4136.5|4036.5|4139.6|4039.6|4132.3|4032.3|0
1586240700000|2020-04-07 06:25:00|4135.1|4035.1|4132.3|4032.3|4138|4038|4128|4028|0
1586241000000|2020-04-07 06:30:00|4132.4|4032.4|4139.1|4039.1|4139.1|4039.1|4130.8|4030.8|0
1586241300000|2020-04-07 06:35:00|4139.2|4039.2|4146.2|4046.2|4146.2|4046.2|4135|4035|0
1586241600000|2020-04-07 06:40:00|4146.7|4046.7|4143.5|4043.5|4154.4|4054.4|4143.5|4043.5|0
1586241900000|2020-04-07 06:45:00|4143.2|4043.2|4153.2|4053.2|4153.2|4053.2|4142.1|4042.1|0
1586242200000|2020-04-07 06:50:00|4153.1|4053.1|4159.1|4059.1|4159.3|4059.3|4151.8|4051.8|0
1586242500000|2020-04-07 06:55:00|4159|4059|4162.2|4062.2|4165.5|4065.5|4159|4059|0
1586242800000|2020-04-07 07:00:00|4161.6|4061.6|4176.6|4076.6|4184|4084|4160.7|4060.7|0
1586243100000|2020-04-07 07:05:00|4176.3|4076.3|4122.8|4052.8|4184.1|4084.1|4120.4|4050.4|0
1586243400000|2020-04-07 07:10:00|4122.5|4052.5|4132.9|4062.9|4134.5|4064.5|4112.8|4042.8|0
1586243700000|2020-04-07 07:15:00|4132|4062|4137.3|4067.3|4140.3|4070.3|4127.3|4057.3|0
1586244000000|2020-04-07 07:20:00|4137.4|4067.4|4135.1|4065.1|4143.5|4073.5|4132.8|4062.8|0
1586244300000|2020-04-07 07:25:00|4134.8|4064.8|4134.7|4064.7|4136.3|4066.3|4131.7|4061.7|0
1586244600000|2020-04-07 07:30:00|4135.1|4065.1|4143.9|4073.9|4143.9|4073.9|4127.5|4057.5|0
1586244900000|2020-04-07 07:35:00|4143.8|4073.8|4165.1|4095.1|4169|4099|4143.8|4073.8|0
1586245200000|2020-04-07 07:40:00|4165.3|4095.3|4168.5|4098.5|4173.2|4103.2|4161.7|4091.7|0
1586245500000|2020-04-07 07:45:00|4169.2|4099.2|4179.8|4109.8|4179.8|4109.8|4162.2|4092.2|0
1586245800000|2020-04-07 07:50:00|4181.1|4111.1|4173.6|4103.6|4183.5|4113.5|4173.5|4103.5|0
1586246100000|2020-04-07 07:55:00|4173.4|4103.4|4170.9|4100.9|4179.1|4109.1|4169.3|4099.3|0
1586246400000|2020-04-07 08:00:00|4171.1|4101.1|4176|4106|4177|4107|4167|4097|0
1586246700000|2020-04-07 08:05:00|4176.6|4106.6|4180|4110|4185.9|4115.9|4176.5|4106.5|0
1586247000000|2020-04-07 08:10:00|4180.1|4110.1|4176.9|4106.9|4183.9|4113.9|4175.8|4105.8|0
1586247300000|2020-04-07 08:15:00|4177.1|4107.1|4178.5|4108.5|4181.4|4111.4|4174.8|4104.8|0
1586247600000|2020-04-07 08:20:00|4178.2|4108.2|4177.2|4107.2|4183.1|4113.1|4176.9|4106.9|0
1586247900000|2020-04-07 08:25:00|4176.9|4106.9|4163.9|4093.9|4178|4108|4163.9|4093.9|0
1586248200000|2020-04-07 08:30:00|4163.7|4093.7|4148.5|4078.5|4163.7|4093.7|4148.5|4078.5|0
1586248500000|2020-04-07 08:35:00|4149.5|4079.5|4154.2|4084.2|4154.4|4084.4|4147.1|4077.1|0
1586248800000|2020-04-07 08:40:00|4154.1|4084.1|4151.2|4081.2|4157.4|4087.4|4150.2|4080.2|0
1586249100000|2020-04-07 08:45:00|4151.8|4081.8|4137.3|4067.3|4151.9|4081.9|4136.8|4066.8|0
1586249400000|2020-04-07 08:50:00|4137.4|4067.4|4141.3|4071.3|4141.4|4071.4|4134.7|4064.7|0
1586249700000|2020-04-07 08:55:00|4141.2|4071.2|4139.7|4069.7|4143.5|4073.5|4138|4068|0
1586250000000|2020-04-07 09:00:00|4139.8|4069.8|4150.5|4080.5|4151|4081|4138.1|4068.1|0
1586250300000|2020-04-07 09:05:00|4150|4080|4146.9|4076.9|4151.6|4081.6|4143.5|4073.5|0
1586250600000|2020-04-07 09:10:00|4146.5|4076.5|4147.3|4077.3|4150.4|4080.4|4144.9|4074.9|0
1586250900000|2020-04-07 09:15:00|4147.4|4077.4|4149.4|4079.4|4149.4|4079.4|4145.1|4075.1|0
1586251200000|2020-04-07 09:20:00|4149.5|4079.5|4159.3|4089.3|4159.3|4089.3|4144.4|4074.4|0
1586251500000|2020-04-07 09:25:00|4158.7|4088.7|4158.5|4088.5|4163.5|4093.5|4157.5|4087.5|0
1586251800000|2020-04-07 09:30:00|4158.4|4088.4|4153.6|4083.6|4158.4|4088.4|4151.3|4081.3|0
1586252100000|2020-04-07 09:35:00|4153.3|4083.3|4154.9|4084.9|4155.2|4085.2|4152.6|4082.6|0
1586252400000|2020-04-07 09:40:00|4155.1|4085.1|4158.9|4088.9|4158.9|4088.9|4154|4084|0
1586252700000|2020-04-07 09:45:00|4159|4089|4157.3|4087.3|4159.6|4089.6|4153.7|4083.7|0
1586253000000|2020-04-07 09:50:00|4157|4087|4163.9|4093.9|4164.3|4094.3|4154.3|4084.3|0
1586253300000|2020-04-07 09:55:00|4164|4094|4165.1|4095.1|4166.6|4096.6|4161.6|4091.6|0
1586253600000|2020-04-07 10:00:00|4165|4095|4169.6|4099.6|4170.8|4100.8|4162.9|4092.9|0
1586253900000|2020-04-07 10:05:00|4169.5|4099.5|4171.4|4101.4|4172.9|4102.9|4168.2|4098.2|0
1586254200000|2020-04-07 10:10:00|4171.1|4101.1|4177.3|4107.3|4177.3|4107.3|4169.7|4099.7|0
1586254500000|2020-04-07 10:15:00|4177.4|4107.4|4178.6|4108.6|4179.6|4109.6|4176.1|4106.1|0
1586254800000|2020-04-07 10:20:00|4178.7|4108.7|4185.6|4115.6|4187.2|4117.2|4176.7|4106.7|0
1586255100000|2020-04-07 10:25:00|4185.1|4115.1|4179|4109|4186|4116|4179|4109|0
1586255400000|2020-04-07 10:30:00|4178.9|4108.9|4178.2|4108.2|4181.7|4111.7|4175|4105|0
1586255700000|2020-04-07 10:35:00|4178.1|4108.1|4187.5|4117.5|4188.6|4118.6|4177.4|4107.4|0
1586256000000|2020-04-07 10:40:00|4187.3|4117.3|4187.4|4117.4|4188.3|4118.3|4181.7|4111.7|0
1586256300000|2020-04-07 10:45:00|4187.2|4117.2|4191.2|4121.2|4191.3|4121.3|4187|4117|0
1586256600000|2020-04-07 10:50:00|4191.5|4121.5|4191.4|4121.4|4191.5|4121.5|4187.5|4117.5|0
1586256900000|2020-04-07 10:55:00|4191.5|4121.5|4189.6|4119.6|4192.9|4122.9|4188.4|4118.4|0
1586257200000|2020-04-07 11:00:00|4191|4121|4188.2|4118.2|4191.9|4121.9|4185.5|4115.5|0
1586257500000|2020-04-07 11:05:00|4188.3|4118.3|4189.9|4119.9|4191.1|4121.1|4184.2|4114.2|0
1586257800000|2020-04-07 11:10:00|4190|4120|4188.9|4118.9|4190.6|4120.6|4188.7|4118.7|0
1586258100000|2020-04-07 11:15:00|4189.2|4119.2|4182.3|4112.3|4189.2|4119.2|4178.9|4108.9|0
1586258400000|2020-04-07 11:20:00|4183.1|4113.1|4184|4114|4186.8|4116.8|4181.9|4111.9|0
1586258700000|2020-04-07 11:25:00|4183.3|4113.3|4183.7|4113.7|4184.1|4114.1|4182.5|4112.5|0
1586259000000|2020-04-07 11:30:00|4183.4|4113.4|4185.1|4115.1|4185.7|4115.7|4183.2|4113.2|0
1586259300000|2020-04-07 11:35:00|4185.9|4115.9|4184.5|4114.5|4186.5|4116.5|4184|4114|0
1586259600000|2020-04-07 11:40:00|4184.7|4114.7|4181.5|4111.5|4184.9|4114.9|4181.5|4111.5|0
1586259900000|2020-04-07 11:45:00|4181.6|4111.6|4178.6|4108.6|4182.1|4112.1|4178.3|4108.3|0
1586260200000|2020-04-07 11:50:00|4178.4|4108.4|4175.5|4105.5|4178.5|4108.5|4173.6|4103.6|0
1586260500000|2020-04-07 11:55:00|4175.4|4105.4|4168.6|4098.6|4175.4|4105.4|4167.9|4097.9|0
1586260800000|2020-04-07 12:00:00|4168.7|4098.7|4168.3|4098.3|4168.7|4098.7|4166.8|4096.8|0
1586261100000|2020-04-07 12:05:00|4168.2|4098.2|4166.5|4096.5|4168.3|4098.3|4165.7|4095.7|0
1586261400000|2020-04-07 12:10:00|4166.2|4096.2|4158.1|4088.1|4166.2|4096.2|4158|4088|0
1586261700000|2020-04-07 12:15:00|4158.4|4088.4|4151.9|4081.9|4158.6|4088.6|4150.8|4080.8|0
1586262000000|2020-04-07 12:20:00|4152|4082|4147.1|4077.1|4152.4|4082.4|4145.8|4075.8|0
1586262300000|2020-04-07 12:25:00|4147.4|4077.4|4141.9|4071.9|4147.4|4077.4|4141.9|4071.9|0
1586262600000|2020-04-07 12:30:00|4141.6|4071.6|4149|4079|4149.2|4079.2|4141.6|4071.6|0
1586262900000|2020-04-07 12:35:00|4148.8|4078.8|4152.7|4082.7|4152.7|4082.7|4148.3|4078.3|0
1586263200000|2020-04-07 12:40:00|4152.6|4082.6|4158.1|4088.1|4159.4|4089.4|4152.6|4082.6|0
1586263500000|2020-04-07 12:45:00|4158|4088|4153.1|4083.1|4158|4088|4152.4|4082.4|0
1586263800000|2020-04-07 12:50:00|4153.2|4083.2|4152.5|4082.5|4156.1|4086.1|4152.5|4082.5|0
1586264100000|2020-04-07 12:55:00|4152.4|4082.4|4148.1|4078.1|4152.4|4082.4|4147.6|4077.6|0
1586264400000|2020-04-07 13:00:00|4147.9|4077.9|4141|4071|4147.9|4077.9|4140.8|4070.8|0
1586264700000|2020-04-07 13:05:00|4141.1|4071.1|4138.8|4068.8|4143|4073|4138.8|4068.8|0
1586265000000|2020-04-07 13:10:00|4138.9|4068.9|4142.2|4072.2|4143.2|4073.2|4137.1|4067.1|0
1586265300000|2020-04-07 13:15:00|4142.3|4072.3|4144.4|4074.4|4145.8|4075.8|4142.1|4072.1|0
1586265600000|2020-04-07 13:20:00|4144.3|4074.3|4140.9|4070.9|4144.8|4074.8|4140.3|4070.3|0
1586265900000|2020-04-07 13:25:00|4141|4071|4142.8|4072.8|4145.2|4075.2|4140.9|4070.9|0
1586266200000|2020-04-07 13:30:00|4143|4073|4137.7|4067.7|4150.2|4080.2|4136.7|4066.7|0
1586266500000|2020-04-07 13:35:00|4137.5|4067.5|4122.2|4052.2|4138.3|4068.3|4122.2|4052.2|0
1586266800000|2020-04-07 13:40:00|4121.9|4051.9|4125.6|4055.6|4126.7|4056.7|4118.2|4048.2|0
1586267100000|2020-04-07 13:45:00|4125.5|4055.5|4128.6|4058.6|4128.9|4058.9|4123.6|4053.6|0
1586267400000|2020-04-07 13:50:00|4128.8|4058.8|4133.7|4063.7|4134.1|4064.1|4126.9|4056.9|0
1586267700000|2020-04-07 13:55:00|4133.8|4063.8|4132.4|4062.4|4135.2|4065.2|4131.1|4061.1|0
1586268000000|2020-04-07 14:00:00|4133|4063|4118.8|4048.8|4134.9|4064.9|4118.8|4048.8|0
1586268300000|2020-04-07 14:05:00|4119.2|4049.2|4107|4037|4121.7|4051.7|4107|4037|0
1586268600000|2020-04-07 14:10:00|4106.8|4036.8|4099.8|4029.8|4106.8|4036.8|4096.4|4026.4|0
1586268900000|2020-04-07 14:15:00|4099.9|4029.9|4096.9|4026.9|4100.7|4030.7|4093.9|4023.9|0
1586269200000|2020-04-07 14:20:00|4096.8|4026.8|4088.4|4018.4|4099.9|4029.9|4085.6|4015.6|0
1586269500000|2020-04-07 14:25:00|4088.9|4018.9|4079.9|4009.9|4091.4|4021.4|4079.6|4009.6|0
1586269800000|2020-04-07 14:30:00|4079.8|4009.8|4087.9|4017.9|4088.8|4018.8|4078.9|4008.9|0
1586270100000|2020-04-07 14:35:00|4087.8|4017.8|4082|4012|4087.8|4017.8|4080.3|4010.3|0
1586270400000|2020-04-07 14:40:00|4082.1|4012.1|4080.6|4010.6|4084.4|4014.4|4079.9|4009.9|0
1586270700000|2020-04-07 14:45:00|4080|4010|4066.6|3996.6|4080.4|4010.4|4064.8|3994.8|0
1586271000000|2020-04-07 14:50:00|4066.8|3996.8|4054.8|3984.8|4066.9|3996.9|4053.6|3983.6|0
1586271300000|2020-04-07 14:55:00|4055.1|3985.1|4063.8|3993.8|4066.9|3996.9|4053.6|3983.6|0
1586271600000|2020-04-07 15:00:00|4062.9|3992.9|4064.1|3994.1|4064.1|3994.1|4056.8|3986.8|0
1586271900000|2020-04-07 15:05:00|4063.9|3993.9|4063.6|3993.6|4066.8|3996.8|4057.9|3987.9|0
1586272200000|2020-04-07 15:10:00|4064|3994|4061|3991|4066.2|3996.2|4058.5|3988.5|0
1586272500000|2020-04-07 15:15:00|4061.2|3991.2|4065.1|3995.1|4067.8|3997.8|4061.2|3991.2|0
1586272800000|2020-04-07 15:20:00|4065.3|3995.3|4070.4|4000.4|4070.4|4000.4|4062|3992|0
1586273100000|2020-04-07 15:25:00|4070.5|4000.5|4083.4|4013.4|4088.4|4018.4|4070.5|4000.5|0
1586273400000|2020-04-07 15:30:00|4101.6|4001.6|4103.2|4003.2|4108.9|4008.9|4097.6|3997.6|0
1586273700000|2020-04-07 15:35:00|4103.1|4003.1|4109.3|4009.3|4109.3|4009.3|4096.4|3996.4|0
1586274000000|2020-04-07 15:40:00|4109.2|4009.2|4111.2|4011.2|4116.2|4016.2|4106.3|4006.3|0
1586274300000|2020-04-07 15:45:00|4111.5|4011.5|4108.9|4008.9|4116.2|4016.2|4107.5|4007.5|0
1586274600000|2020-04-07 15:50:00|4109|4009|4101.9|4001.9|4110.4|4010.4|4099|3999|0
1586274900000|2020-04-07 15:55:00|4102.4|4002.4|4099.7|3999.7|4104.9|4004.9|4096.1|3996.1|0
1586275200000|2020-04-07 16:00:00|4099.8|3999.8|4110.7|4010.7|4110.7|4010.7|4099.8|3999.8|0
1586275500000|2020-04-07 16:05:00|4110.6|4010.6|4121|4021|4121|4021|4110.6|4010.6|0
1586275800000|2020-04-07 16:10:00|4120.4|4020.4|4119.5|4019.5|4122.3|4022.3|4115.2|4015.2|0
1586276100000|2020-04-07 16:15:00|4120|4020|4126.7|4026.7|4129.5|4029.5|4120|4020|0
1586276400000|2020-04-07 16:20:00|4126.8|4026.8|4113.2|4013.2|4126.9|4026.9|4112.4|4012.4|0
1586276700000|2020-04-07 16:25:00|4113.4|4013.4|4111.4|4011.4|4116.8|4016.8|4104.2|4004.2|0
1586277000000|2020-04-07 16:30:00|4111.5|4011.5|4104.2|4004.2|4114.2|4014.2|4102.7|4002.7|0
1586277300000|2020-04-07 16:35:00|4103.6|4003.6|4106.8|4006.8|4108.5|4008.5|4098.4|3998.4|0
1586277600000|2020-04-07 16:40:00|4106.9|4006.9|4112.5|4012.5|4115.4|4015.4|4103.9|4003.9|0
1586277900000|2020-04-07 16:45:00|4112.4|4012.4|4116.7|4016.7|4119.5|4019.5|4111|4011|0
1586278200000|2020-04-07 16:50:00|4116.6|4016.6|4109.6|4009.6|4118.1|4018.1|4108.1|4008.1|0
1586278500000|2020-04-07 16:55:00|4109.7|4009.7|4108.3|4008.3|4115.4|4015.4|4106.8|4006.8|0
1586278800000|2020-04-07 17:00:00|4108.8|4008.8|4112.5|4012.5|4115.4|4015.4|4108.2|4008.2|0
1586279100000|2020-04-07 17:05:00|4112.4|4012.4|4110.8|4010.8|4118.2|4018.2|4108|4008|0
1586279400000|2020-04-07 17:10:00|4110.9|4010.9|4112.3|4012.3|4115.2|4015.2|4105|4005|0
1586279700000|2020-04-07 17:15:00|4112.4|4012.4|4103.6|4003.6|4112.4|4012.4|4100.7|4000.7|0
1586280000000|2020-04-07 17:20:00|4104.3|4004.3|4103.8|4003.8|4105.2|4005.2|4099.2|3999.2|0
1586280300000|2020-04-07 17:25:00|4103.7|4003.7|4107.8|4007.8|4107.9|4007.9|4102.1|4002.1|0
1586280600000|2020-04-07 17:30:00|4107.9|4007.9|4100.7|4000.7|4107.9|4007.9|4099.2|3999.2|0
1586280900000|2020-04-07 17:35:00|4100.2|4000.2|4096|3996|4102.2|4002.2|4095.1|3995.1|0
1586281200000|2020-04-07 17:40:00|4096.4|3996.4|4098.2|3998.2|4103.6|4003.6|4093.5|3993.5|0
1586281500000|2020-04-07 17:45:00|4099.1|3999.1|4097.7|3997.7|4104.9|4004.9|4096.3|3996.3|0
1586281800000|2020-04-07 17:50:00|4097.8|3997.8|4092.1|3992.1|4097.8|3997.8|4090.4|3990.4|0
1586282100000|2020-04-07 17:55:00|4091.8|3991.8|4091.9|3991.9|4093.4|3993.4|4089|3989|0
1586282400000|2020-04-07 18:00:00|4091.6|3991.6|4086.1|3986.1|4093.3|3993.3|4086.1|3986.1|0
1586282700000|2020-04-07 18:05:00|4086|3986|4084.3|3984.3|4086|3986|4077.1|3977.1|0
1586283000000|2020-04-07 18:10:00|4083.8|3983.8|4082.8|3982.8|4088.8|3988.8|4081.4|3981.4|0
1586283300000|2020-04-07 18:15:00|4082.5|3982.5|4076.6|3976.6|4085.7|3985.7|4075.2|3975.2|0
1586283600000|2020-04-07 18:20:00|4077.1|3977.1|4088.2|3988.2|4092.5|3992.5|4076.5|3976.5|0
1586283900000|2020-04-07 18:25:00|4088.3|3988.3|4086|3986|4097|3997|4085.3|3985.3|0
1586284200000|2020-04-07 18:30:00|4085.8|3985.8|4081.2|3981.2|4089.8|3989.8|4079.7|3979.7|0
1586284500000|2020-04-07 18:35:00|4080.9|3980.9|4071.5|3971.5|4081.2|3981.2|4071|3971|0
1586284800000|2020-04-07 18:40:00|4071.1|3971.1|4065|3965|4072.5|3972.5|4062|3962|0
1586285100000|2020-04-07 18:45:00|4064.9|3964.9|4064.8|3964.8|4073.5|3973.5|4064.8|3964.8|0
1586285400000|2020-04-07 18:50:00|4064.7|3964.7|4056|3956|4067.6|3967.6|4054.5|3954.5|0
1586285700000|2020-04-07 18:55:00|4055.9|3955.9|4060.2|3960.2|4063.2|3963.2|4053|3953|0
1586286000000|2020-04-07 19:00:00|4060.4|3960.4|4071.9|3971.9|4073.3|3973.3|4058.7|3958.7|0
1586286300000|2020-04-07 19:05:00|4071.6|3971.6|4077.7|3977.7|4079.2|3979.2|4067.4|3967.4|0
1586286600000|2020-04-07 19:10:00|4077.8|3977.8|4080.7|3980.7|4085|3985|4074.9|3974.9|0
1586286900000|2020-04-07 19:15:00|4080.9|3980.9|4060.3|3960.3|4083.6|3983.6|4060.3|3960.3|0
1586287200000|2020-04-07 19:20:00|4061.7|3961.7|4049.9|3949.9|4063.8|3963.8|4048.5|3948.5|0
1586287500000|2020-04-07 19:25:00|4050|3950|4050.1|3950.1|4063.2|3963.2|4048|3948|0
1586287800000|2020-04-07 19:30:00|4050.2|3950.2|4060.2|3960.2|4063.1|3963.1|4044.2|3944.2|0
1586288100000|2020-04-07 19:35:00|4060.3|3960.3|4069.2|3969.2|4070.7|3970.7|4056|3956|0
1586288400000|2020-04-07 19:40:00|4069.7|3969.7|4069.4|3969.4|4076.6|3976.6|4066.5|3966.5|0
1586288700000|2020-04-07 19:45:00|4069.3|3969.3|4080.6|3980.6|4081.2|3981.2|4067.8|3967.8|0
1586289000000|2020-04-07 19:50:00|4081.4|3981.4|4060|3960|4081.4|3981.4|4048.3|3948.3|0
1586289300000|2020-04-07 19:55:00|4060.1|3960.1|4045.6|3945.6|4060.1|3960.1|4043.5|3943.5|0
1586289600000|2020-04-07 20:00:00|4045.9|3945.9|4031.1|3931.1|4050.6|3950.6|4028.8|3928.8|0
1586289900000|2020-04-07 20:05:00|4031|3931|4036.7|3936.7|4037.7|3937.7|4026.5|3926.5|0
1586290200000|2020-04-07 20:10:00|4036.8|3936.8|4038.4|3938.4|4041.7|3941.7|4033.3|3933.3|0
1586290500000|2020-04-07 20:15:00|4038.3|3938.3|4037.8|3937.8|4038.5|3938.5|4036.3|3936.3|0
1586290800000|2020-04-07 20:20:00|4037.6|3937.6|4036.1|3936.1|4037.9|3937.9|4035.6|3935.6|0
1586291100000|2020-04-07 20:25:00|4036|3936|4036.7|3936.7|4036.9|3936.9|4035.4|3935.4|0
1586291400000|2020-04-07 20:30:00|4036.5|3936.5|4032.4|3932.4|4041.6|3941.6|4029.4|3929.4|0
1586291700000|2020-04-07 20:35:00|4032.1|3932.1|4032.4|3932.4|4032.8|3932.8|4027|3927|0
1586292000000|2020-04-07 20:40:00|4032.1|3932.1|4027.7|3927.7|4033.8|3933.8|4027.7|3927.7|0
1586292300000|2020-04-07 20:45:00|4028.1|3928.1|4032.4|3932.4|4033.4|3933.4|4027.7|3927.7|0
1586292600000|2020-04-07 20:50:00|4032.5|3932.5|4029.7|3929.7|4036.8|3936.8|4029.4|3929.4|0
1586292900000|2020-04-07 20:55:00|4030.1|3930.1|4029.2|3929.2|4032.1|3932.1|4028.1|3928.1|0
1586293200000|2020-04-07 21:00:00|4029.8|3929.8|4029.5|3929.5|4029.8|3929.8|4028.8|3928.8|0
1586293500000|2020-04-07 21:05:00|4029.4|3929.4|4028.3|3928.3|4029.9|3929.9|4028|3928|0
1586293800000|2020-04-07 21:10:00|4028|3928|4028.3|3928.3|4029.4|3929.4|4028|3928|0
1586294100000|2020-04-07 21:15:00|4028.1|3928.1|4029|3929|4029.8|3929.8|4028.1|3928.1|0
1586294400000|2020-04-07 21:20:00|4029.2|3929.2|4030.1|3930.1|4030.3|3930.3|4029|3929|0
1586294700000|2020-04-07 21:25:00|4029.9|3929.9|4030.3|3930.3|4030.3|3930.3|4029.5|3929.5|0
1586295000000|2020-04-07 21:30:00|4030.2|3930.2|4032|3932|4032.6|3932.6|4030.2|3930.2|0
1586295300000|2020-04-07 21:35:00|4032.3|3932.3|4032.8|3932.8|4032.9|3932.9|4031.2|3931.2|0
1586295600000|2020-04-07 21:40:00|4032.4|3932.4|4031|3931|4032.4|3932.4|4030.3|3930.3|0
1586295900000|2020-04-07 21:45:00|4030.7|3930.7|4031.7|3931.7|4031.7|3931.7|4030.2|3930.2|0
1586296200000|2020-04-07 21:50:00|4031.9|3931.9|4031.6|3931.6|4032|3932|4031.1|3931.1|0
1586296500000|2020-04-07 21:55:00|4031.9|3931.9|4033.5|3933.5|4033.9|3933.9|4031.6|3931.6|0
1586296800000|2020-04-07 22:00:00|4034|3934|4035.3|3935.3|4037.6|3937.6|4028.1|3928.1|0
1586297100000|2020-04-07 22:05:00|4035.2|3935.2|4028.5|3928.5|4036|3936|4026.8|3926.8|0
1586297400000|2020-04-07 22:10:00|4028.2|3928.2|4021.8|3921.8|4030.5|3930.5|4017.4|3917.4|0
1586297700000|2020-04-07 22:15:00|4022.1|3922.1|4025.1|3925.1|4026.8|3926.8|4021.9|3921.9|0
1586298000000|2020-04-07 22:20:00|4025.4|3925.4|4025.8|3925.8|4029.4|3929.4|4024.6|3924.6|0
1586298300000|2020-04-07 22:25:00|4025.7|3925.7|4020.5|3920.5|4025.8|3925.8|4019.3|3919.3|0
1586298600000|2020-04-07 22:30:00|4020.9|3920.9|4020.8|3920.8|4021.8|3921.8|4016.5|3916.5|0
1586298900000|2020-04-07 22:35:00|4020.5|3920.5|4031.4|3931.4|4032.4|3932.4|4019.8|3919.8|0
1586299200000|2020-04-07 22:40:00|4031.3|3931.3|4033.5|3933.5|4035.8|3935.8|4030.4|3930.4|0
1586299500000|2020-04-07 22:45:00|4033.6|3933.6|4034.3|3934.3|4037.1|3937.1|4032.4|3932.4|0
1586299800000|2020-04-07 22:50:00|4034.4|3934.4|4027.2|3927.2|4034.4|3934.4|4027|3927|0
1586300100000|2020-04-07 22:55:00|4027.1|3927.1|4028.2|3928.2|4028.2|3928.2|4025.1|3925.1|0
1586300400000|2020-04-07 23:00:00|4028.3|3928.3|4032.1|3932.1|4033.1|3933.1|4025.4|3925.4|0
1586300700000|2020-04-07 23:05:00|4032|3932|4031.4|3931.4|4034.1|3934.1|4030.1|3930.1|0
1586301000000|2020-04-07 23:10:00|4031.8|3931.8|4033.1|3933.1|4034.1|3934.1|4031.1|3931.1|0
1586301300000|2020-04-07 23:15:00|4032.8|3932.8|4042.8|3942.8|4043.7|3943.7|4032.7|3932.7|0
1586301600000|2020-04-07 23:20:00|4042.7|3942.7|4046.7|3946.7|4046.7|3946.7|4041.7|3941.7|0
1586301900000|2020-04-07 23:25:00|4046.9|3946.9|4047|3947|4048.2|3948.2|4043.6|3943.6|0
1586302200000|2020-04-07 23:30:00|4047.1|3947.1|4048.4|3948.4|4049.7|3949.7|4044.3|3944.3|0
1586302500000|2020-04-07 23:35:00|4048.2|3948.2|4056.1|3956.1|4058.6|3958.6|4046.9|3946.9|0
1586302800000|2020-04-07 23:40:00|4056.2|3956.2|4056.9|3956.9|4058.3|3958.3|4052.9|3952.9|0
1586303100000|2020-04-07 23:45:00|4057.1|3957.1|4061.8|3961.8|4062.1|3962.1|4054.9|3954.9|0
1586303400000|2020-04-07 23:50:00|4061.5|3961.5|4050.7|3950.7|4063.1|3963.1|4050.7|3950.7|0
1586303700000|2020-04-07 23:55:00|4050.8|3950.8|4050.4|3950.4|4054.2|3954.2|4049.7|3949.7|0
1586304000000|2020-04-08 00:00:00|4050.5|3950.5|4043.6|3943.6|4053.3|3953.3|4039.6|3939.6|0
1586304300000|2020-04-08 00:05:00|4043.5|3943.5|4034.5|3934.5|4045.2|3945.2|4033.5|3933.5|0
1586304600000|2020-04-08 00:10:00|4034.4|3934.4|4032.8|3932.8|4034.5|3934.5|4028.8|3928.8|0
1586304900000|2020-04-08 00:15:00|4032.6|3932.6|4037.3|3937.3|4044.5|3944.5|4032.6|3932.6|0
1586305200000|2020-04-08 00:20:00|4037.4|3937.4|4037.2|3937.2|4038.8|3938.8|4037.1|3937.1|0
1586305500000|2020-04-08 00:25:00|4037.3|3937.3|4035.7|3935.7|4037.3|3937.3|4030.1|3930.1|0
1586305800000|2020-04-08 00:30:00|4035.8|3935.8|4026.2|3926.2|4041.8|3941.8|4024.1|3924.1|0
1586306100000|2020-04-08 00:35:00|4025.9|3925.9|4026.3|3926.3|4028.4|3928.4|4022.7|3922.7|0
1586306400000|2020-04-08 00:40:00|4026|3926|4027|3927|4028.2|3928.2|4019.9|3919.9|0
1586306700000|2020-04-08 00:45:00|4027.5|3927.5|4028.4|3928.4|4033.3|3933.3|4025.6|3925.6|0
1586307000000|2020-04-08 00:50:00|4029.1|3929.1|4031.3|3931.3|4032.7|3932.7|4021.3|3921.3|0
1586307300000|2020-04-08 00:55:00|4031.8|3931.8|4029|3929|4036.9|3936.9|4026.9|3926.9|0
1586307600000|2020-04-08 01:00:00|4028.8|3928.8|4036.8|3936.8|4038.2|3938.2|4024.7|3924.7|0
1586307900000|2020-04-08 01:05:00|4036.7|3936.7|4035.6|3935.6|4039.8|3939.8|4033.3|3933.3|0
1586308200000|2020-04-08 01:10:00|4035.5|3935.5|4031.2|3931.2|4037|3937|4029.8|3929.8|0
1586308500000|2020-04-08 01:15:00|4030.9|3930.9|4052.3|3952.3|4059.1|3959.1|4029.1|3929.1|0
1586308800000|2020-04-08 01:20:00|4052.8|3952.8|4062.2|3962.2|4063.6|3963.6|4046.7|3946.7|0
1586309100000|2020-04-08 01:25:00|4062.5|3962.5|4060.2|3960.2|4067.9|3967.9|4055.9|3955.9|0
1586309400000|2020-04-08 01:30:00|4060.3|3960.3|4056.4|3956.4|4063|3963|4054.3|3954.3|0
1586309700000|2020-04-08 01:35:00|4056.9|3956.9|4058.2|3958.2|4061.3|3961.3|4054.8|3954.8|0
1586310000000|2020-04-08 01:40:00|4058|3958|4064.7|3964.7|4066.8|3966.8|4056.1|3956.1|0
1586310300000|2020-04-08 01:45:00|4064|3964|4050.5|3950.5|4064.7|3964.7|4049.1|3949.1|0
1586310600000|2020-04-08 01:50:00|4051.1|3951.1|4058.2|3958.2|4058.2|3958.2|4050.5|3950.5|0
1586310900000|2020-04-08 01:55:00|4058|3958|4049.1|3949.1|4059.6|3959.6|4049.1|3949.1|0
1586311200000|2020-04-08 02:00:00|4049.2|3949.2|4059.1|3959.1|4060.5|3960.5|4048.4|3948.4|0
1586311500000|2020-04-08 02:05:00|4059|3959|4050.9|3950.9|4061.3|3961.3|4050.1|3950.1|0
1586311800000|2020-04-08 02:10:00|4050.2|3950.2|4060.9|3960.9|4060.9|3960.9|4049.5|3949.5|0
1586312100000|2020-04-08 02:15:00|4060.8|3960.8|4056.7|3956.7|4062.3|3962.3|4055.4|3955.4|0
1586312400000|2020-04-08 02:20:00|4056.5|3956.5|4065.2|3965.2|4065.3|3965.3|4055.3|3955.3|0
1586312700000|2020-04-08 02:25:00|4065.5|3965.5|4061.1|3961.1|4065.9|3965.9|4056.8|3956.8|0
1586313000000|2020-04-08 02:30:00|4061.2|3961.2|4058.4|3958.4|4061.2|3961.2|4054.6|3954.6|0
1586313300000|2020-04-08 02:35:00|4058.3|3958.3|4052.7|3952.7|4061.1|3961.1|4052.7|3952.7|0
1586313600000|2020-04-08 02:40:00|4054.1|3954.1|4053.4|3953.4|4054.8|3954.8|4051.2|3951.2|0
1586313900000|2020-04-08 02:45:00|4054.1|3954.1|4054.2|3954.2|4058.4|3958.4|4052.7|3952.7|0
1586314200000|2020-04-08 02:50:00|4054.1|3954.1|4051.1|3951.1|4055.5|3955.5|4048.3|3948.3|0
1586314500000|2020-04-08 02:55:00|4051|3951|4041.9|3941.9|4051.8|3951.8|4041.8|3941.8|0
1586314800000|2020-04-08 03:00:00|4042.1|3942.1|4041.1|3941.1|4046.1|3946.1|4036.2|3936.2|0
1586315100000|2020-04-08 03:05:00|4040.8|3940.8|4046.9|3946.9|4049.6|3949.6|4037.6|3937.6|0
1586315400000|2020-04-08 03:10:00|4047.4|3947.4|4043.2|3943.2|4050.4|3950.4|4042.6|3942.6|0
1586315700000|2020-04-08 03:15:00|4043.3|3943.3|4045.6|3945.6|4046.7|3946.7|4041.1|3941.1|0
1586316000000|2020-04-08 03:20:00|4045.3|3945.3|4049.9|3949.9|4051.3|3951.3|4041.3|3941.3|0
1586316300000|2020-04-08 03:25:00|4050.2|3950.2|4047.2|3947.2|4052.8|3952.8|4045.7|3945.7|0
1586316600000|2020-04-08 03:30:00|4047.1|3947.1|4040.9|3940.9|4048.6|3948.6|4040.2|3940.2|0
1586316900000|2020-04-08 03:35:00|4041.1|3941.1|4050.9|3950.9|4053|3953|4041.1|3941.1|0
1586317200000|2020-04-08 03:40:00|4050.6|3950.6|4050.9|3950.9|4051.6|3951.6|4048|3948|0
1586317500000|2020-04-08 03:45:00|4051.1|3951.1|4049.3|3949.3|4054.4|3954.4|4049.3|3949.3|0
1586317800000|2020-04-08 03:50:00|4048.6|3948.6|4046.5|3946.5|4051.5|3951.5|4046.5|3946.5|0
1586318100000|2020-04-08 03:55:00|4046.8|3946.8|4052.9|3952.9|4054.4|3954.4|4045.8|3945.8|0
1586318400000|2020-04-08 04:00:00|4053|3953|4050.1|3950.1|4053|3953|4050|3950|0
1586318700000|2020-04-08 04:05:00|4050.3|3950.3|4050|3950|4050.7|3950.7|4047.2|3947.2|0
1586319000000|2020-04-08 04:10:00|4050.3|3950.3|4064.2|3964.2|4064.2|3964.2|4048.6|3948.6|0
1586319300000|2020-04-08 04:15:00|4063.9|3963.9|4065.7|3965.7|4066.4|3966.4|4060|3960|0
1586319600000|2020-04-08 04:20:00|4066|3966|4067|3967|4068.4|3968.4|4062.7|3962.7|0
1586319900000|2020-04-08 04:25:00|4066.3|3966.3|4063.4|3963.4|4068.3|3968.3|4062.7|3962.7|0
1586320200000|2020-04-08 04:30:00|4063.5|3963.5|4063.9|3963.9|4067.4|3967.4|4060.9|3960.9|0
1586320500000|2020-04-08 04:35:00|4063.6|3963.6|4064.6|3964.6|4067.4|3967.4|4061.8|3961.8|0
1586320800000|2020-04-08 04:40:00|4064.7|3964.7|4067.5|3967.5|4067.5|3967.5|4064|3964|0
1586321100000|2020-04-08 04:45:00|4066.9|3966.9|4067.3|3967.3|4070|3970|4065.7|3965.7|0
1586321400000|2020-04-08 04:50:00|4067.5|3967.5|4081.7|3981.7|4085.1|3985.1|4067.5|3967.5|0
1586321700000|2020-04-08 04:55:00|4081.5|3981.5|4083.7|3983.7|4086.5|3986.5|4079.6|3979.6|0
1586322000000|2020-04-08 05:00:00|4083.6|3983.6|4080.7|3980.7|4085|3985|4078.7|3978.7|0
1586322300000|2020-04-08 05:05:00|4080.8|3980.8|4097.9|3997.9|4097.9|3997.9|4080.7|3980.7|0
1586322600000|2020-04-08 05:10:00|4098.1|3998.1|4102.1|4002.1|4104.1|4004.1|4095.1|3995.1|0
1586322900000|2020-04-08 05:15:00|4102.6|4002.6|4099.9|3999.9|4110.4|4010.4|4098.4|3998.4|0
1586323200000|2020-04-08 05:20:00|4100.2|4000.2|4093.6|3993.6|4100.6|4000.6|4093.6|3993.6|0
1586323500000|2020-04-08 05:25:00|4093.5|3993.5|4095.1|3995.1|4096.6|3996.6|4090.8|3990.8|0
1586323800000|2020-04-08 05:30:00|4094.6|3994.6|4089|3989|4095.1|3995.1|4087.6|3987.6|0
1586324100000|2020-04-08 05:35:00|4088.9|3988.9|4082.1|3982.1|4091.1|3991.1|4081.5|3981.5|0
1586324400000|2020-04-08 05:40:00|4082|3982|4087.4|3987.4|4088|3988|4081.3|3981.3|0
1586324700000|2020-04-08 05:45:00|4087.9|3987.9|4093.2|3993.2|4094.6|3994.6|4084.5|3984.5|0
1586325000000|2020-04-08 05:50:00|4093.7|3993.7|4092.1|3992.1|4103.5|4003.5|4090.1|3990.1|0
1586325300000|2020-04-08 05:55:00|4091.9|3991.9|4083.4|3983.4|4091.9|3991.9|4077.8|3977.8|0
1586325600000|2020-04-08 06:00:00|4083.5|3983.5|4044.2|3944.2|4086.9|3986.9|4035.7|3935.7|0
1586325900000|2020-04-08 06:05:00|4044.1|3944.1|4036.1|3936.1|4048.3|3948.3|4031.3|3931.3|0
1586326200000|2020-04-08 06:10:00|4036.4|3936.4|4036.7|3936.7|4042.3|3942.3|4032.6|3932.6|0
1586326500000|2020-04-08 06:15:00|4036.6|3936.6|4032.2|3932.2|4039.4|3939.4|4023.6|3923.6|0
1586326800000|2020-04-08 06:20:00|4032.1|3932.1|4029.2|3929.2|4033.6|3933.6|4022.3|3922.3|0
1586327100000|2020-04-08 06:25:00|4029.3|3929.3|4029|3929|4032|3932|4021.8|3921.8|0
1586327400000|2020-04-08 06:30:00|4028.9|3928.9|4039.1|3939.1|4047.1|3947.1|4027.5|3927.5|0
1586327700000|2020-04-08 06:35:00|4039.3|3939.3|4024.9|3924.9|4041.9|3941.9|4020|3920|0
1586328000000|2020-04-08 06:40:00|4024.4|3924.4|4036.2|3936.2|4036.4|3936.4|4021|3921|0
1586328300000|2020-04-08 06:45:00|4034.9|3934.9|4038|3938|4042|3942|4033.6|3933.6|0
1586328600000|2020-04-08 06:50:00|4037.9|3937.9|4039.1|3939.1|4039.2|3939.2|4032.2|3932.2|0
1586328900000|2020-04-08 06:55:00|4039.2|3939.2|4055.8|3955.8|4055.8|3955.8|4037.7|3937.7|0
1586329200000|2020-04-08 07:00:00|4055.7|3955.7|4060.4|3960.4|4064.6|3964.6|4042.4|3942.4|0
1586329500000|2020-04-08 07:05:00|4061.1|3961.1|4067.2|3997.2|4097.1|4027.1|4049.8|3949.8|0
1586329800000|2020-04-08 07:10:00|4066.6|3996.6|4072.3|4002.3|4081.3|4011.3|4063.7|3993.7|0
1586330100000|2020-04-08 07:15:00|4071.9|4001.9|4072.4|4002.4|4081.1|4011.1|4070.2|4000.2|0
1586330400000|2020-04-08 07:20:00|4072.6|4002.6|4084.8|4014.8|4085.3|4015.3|4067.5|3997.5|0
1586330700000|2020-04-08 07:25:00|4084.7|4014.7|4086.3|4016.3|4095.3|4025.3|4084.7|4014.7|0
1586331000000|2020-04-08 07:30:00|4085.8|4015.8|4071.9|4001.9|4085.8|4015.8|4069.7|3999.7|0
1586331300000|2020-04-08 07:35:00|4071.7|4001.7|4080.7|4010.7|4080.8|4010.8|4071.4|4001.4|0
1586331600000|2020-04-08 07:40:00|4080.6|4010.6|4084.1|4014.1|4088.6|4018.6|4080.5|4010.5|0
1586331900000|2020-04-08 07:45:00|4083.5|4013.5|4082.2|4012.2|4086.4|4016.4|4081.7|4011.7|0
1586332200000|2020-04-08 07:50:00|4082.1|4012.1|4085.5|4015.5|4085.8|4015.8|4081.9|4011.9|0
1586332500000|2020-04-08 07:55:00|4085.2|4015.2|4083.5|4013.5|4085.2|4015.2|4076.5|4006.5|0
1586332800000|2020-04-08 08:00:00|4083.7|4013.7|4080.1|4010.1|4084.8|4014.8|4077|4007|0
1586333100000|2020-04-08 08:05:00|4080.5|4010.5|4085.4|4015.4|4086|4016|4080.1|4010.1|0
1586333400000|2020-04-08 08:10:00|4085.3|4015.3|4079.8|4009.8|4088.1|4018.1|4079.1|4009.1|0
1586333700000|2020-04-08 08:15:00|4079.9|4009.9|4078.3|4008.3|4082.1|4012.1|4075.4|4005.4|0
1586334000000|2020-04-08 08:20:00|4078.2|4008.2|4074.6|4004.6|4078.2|4008.2|4072.6|4002.6|0
1586334300000|2020-04-08 08:25:00|4074.5|4004.5|4069.7|3999.7|4074.5|4004.5|4069.7|3999.7|0
1586334600000|2020-04-08 08:30:00|4069.8|3999.8|4061.2|3991.2|4069.8|3999.8|4057.3|3987.3|0
1586334900000|2020-04-08 08:35:00|4061.1|3991.1|4062.1|3992.1|4062.1|3992.1|4059.1|3989.1|0
1586335200000|2020-04-08 08:40:00|4061.9|3991.9|4063.5|3993.5|4065.2|3995.2|4058.6|3988.6|0
1586335500000|2020-04-08 08:45:00|4063.6|3993.6|4074.5|4004.5|4075.4|4005.4|4062.9|3992.9|0
1586335800000|2020-04-08 08:50:00|4074.6|4004.6|4078.6|4008.6|4078.6|4008.6|4073.9|4003.9|0
1586336100000|2020-04-08 08:55:00|4078.7|4008.7|4072.2|4002.2|4078.7|4008.7|4072.2|4002.2|0
1586336400000|2020-04-08 09:00:00|4072|4002|4066.5|3996.5|4072.3|4002.3|4061.5|3991.5|0
1586336700000|2020-04-08 09:05:00|4066.6|3996.6|4077|4007|4079.4|4009.4|4066.2|3996.2|0
1586337000000|2020-04-08 09:10:00|4078.1|4008.1|4074.5|4004.5|4079|4009|4073.4|4003.4|0
1586337300000|2020-04-08 09:15:00|4074.6|4004.6|4074.6|4004.6|4075.4|4005.4|4071|4001|0
1586337600000|2020-04-08 09:20:00|4075.4|4005.4|4075.1|4005.1|4076.5|4006.5|4073.9|4003.9|0
1586337900000|2020-04-08 09:25:00|4075.3|4005.3|4081.2|4011.2|4082.7|4012.7|4074.2|4004.2|0
1586338200000|2020-04-08 09:30:00|4081.5|4011.5|4082.3|4012.3|4083.4|4013.4|4080.7|4010.7|0
1586338500000|2020-04-08 09:35:00|4082.2|4012.2|4081.5|4011.5|4082.8|4012.8|4080.6|4010.6|0
1586338800000|2020-04-08 09:40:00|4081.2|4011.2|4080.3|4010.3|4081.6|4011.6|4080|4010|0
1586339100000|2020-04-08 09:45:00|4079.9|4009.9|4086.3|4016.3|4087.6|4017.6|4079.8|4009.8|0
1586339400000|2020-04-08 09:50:00|4085.5|4015.5|4072.3|4002.3|4085.5|4015.5|4072.1|4002.1|0
1586339700000|2020-04-08 09:55:00|4072.2|4002.2|4081.6|4011.6|4082.4|4012.4|4072.2|4002.2|0
1586340000000|2020-04-08 10:00:00|4081.7|4011.7|4080.1|4010.1|4084.2|4014.2|4080|4010|0
1586340300000|2020-04-08 10:05:00|4080.2|4010.2|4080.6|4010.6|4083.6|4013.6|4080.1|4010.1|0
1586340600000|2020-04-08 10:10:00|4080.8|4010.8|4079|4009|4080.9|4010.9|4077.3|4007.3|0
1586340900000|2020-04-08 10:15:00|4079.1|4009.1|4077.5|4007.5|4079.7|4009.7|4076.6|4006.6|0
1586341200000|2020-04-08 10:20:00|4077.3|4007.3|4072.1|4002.1|4077.5|4007.5|4072|4002|0
1586341500000|2020-04-08 10:25:00|4072|4002|4071|4001|4072|4002|4069.7|3999.7|0
1586341800000|2020-04-08 10:30:00|4070.7|4000.7|4071.6|4001.6|4071.8|4001.8|4069.5|3999.5|0
1586342100000|2020-04-08 10:35:00|4071.1|4001.1|4068.8|3998.8|4071.5|4001.5|4067.2|3997.2|0
1586342400000|2020-04-08 10:40:00|4068.6|3998.6|4066|3996|4068.6|3998.6|4065.1|3995.1|0
1586342700000|2020-04-08 10:45:00|4066.2|3996.2|4070.7|4000.7|4070.7|4000.7|4066.1|3996.1|0
1586343000000|2020-04-08 10:50:00|4070.6|4000.6|4072.6|4002.6|4072.8|4002.8|4068.6|3998.6|0
1586343300000|2020-04-08 10:55:00|4072.8|4002.8|4072.8|4002.8|4073.2|4003.2|4072|4002|0
1586343600000|2020-04-08 11:00:00|4072.6|4002.6|4071|4001|4072.9|4002.9|4068.3|3998.3|0
1586343900000|2020-04-08 11:05:00|4071.4|4001.4|4072|4002|4074.8|4004.8|4071.3|4001.3|0
1586344200000|2020-04-08 11:10:00|4071.8|4001.8|4083|4013|4084.5|4014.5|4071.8|4001.8|0
1586344500000|2020-04-08 11:15:00|4082.7|4012.7|4078.6|4008.6|4084.2|4014.2|4078.4|4008.4|0
1586344800000|2020-04-08 11:20:00|4078.5|4008.5|4079.4|4009.4|4081.2|4011.2|4078.3|4008.3|0
1586345100000|2020-04-08 11:25:00|4079.3|4009.3|4074.9|4004.9|4079.5|4009.5|4074|4004|0
1586345400000|2020-04-08 11:30:00|4075.1|4005.1|4074.8|4004.8|4075.5|4005.5|4073.3|4003.3|0
1586345700000|2020-04-08 11:35:00|4074.7|4004.7|4075.3|4005.3|4076.7|4006.7|4074.6|4004.6|0
1586346000000|2020-04-08 11:40:00|4075.5|4005.5|4076.3|4006.3|4076.9|4006.9|4075.2|4005.2|0
1586346300000|2020-04-08 11:45:00|4076.2|4006.2|4075.3|4005.3|4078.3|4008.3|4074.7|4004.7|0
1586346600000|2020-04-08 11:50:00|4075.1|4005.1|4077.4|4007.4|4078.3|4008.3|4074.5|4004.5|0
1586346900000|2020-04-08 11:55:00|4077.3|4007.3|4079.3|4009.3|4079.9|4009.9|4076.6|4006.6|0
1586347200000|2020-04-08 12:00:00|4079.5|4009.5|4080|4010|4080|4010|4078.8|4008.8|0
1586347500000|2020-04-08 12:05:00|4080.3|4010.3|4081.9|4011.9|4086|4016|4080.3|4010.3|0
1586347800000|2020-04-08 12:10:00|4081.6|4011.6|4083.7|4013.7|4084.3|4014.3|4081.6|4011.6|0
1586348100000|2020-04-08 12:15:00|4083.3|4013.3|4082.5|4012.5|4083.4|4013.4|4080.8|4010.8|0
1586348400000|2020-04-08 12:20:00|4082.6|4012.6|4090.6|4020.6|4091.6|4021.6|4082.6|4012.6|0
1586348700000|2020-04-08 12:25:00|4090.8|4020.8|4087.4|4017.4|4091.6|4021.6|4087|4017|0
1586349000000|2020-04-08 12:30:00|4087.3|4017.3|4085.9|4015.9|4088|4018|4085|4015|0
1586349300000|2020-04-08 12:35:00|4085.7|4015.7|4081.6|4011.6|4085.8|4015.8|4077.7|4007.7|0
1586349600000|2020-04-08 12:40:00|4081.5|4011.5|4083.7|4013.7|4084.4|4014.4|4081.4|4011.4|0
1586349900000|2020-04-08 12:45:00|4083.8|4013.8|4083.5|4013.5|4085|4015|4081|4011|0
1586350200000|2020-04-08 12:50:00|4083.4|4013.4|4078.8|4008.8|4084.1|4014.1|4078.8|4008.8|0
1586350500000|2020-04-08 12:55:00|4078.9|4008.9|4081.8|4011.8|4081.8|4011.8|4078|4008|0
1586350800000|2020-04-08 13:00:00|4081.9|4011.9|4084.1|4014.1|4084.9|4014.9|4081.9|4011.9|0
1586351100000|2020-04-08 13:05:00|4084.3|4014.3|4088.3|4018.3|4088.3|4018.3|4081.7|4011.7|0
1586351400000|2020-04-08 13:10:00|4088.5|4018.5|4081.7|4011.7|4088.9|4018.9|4080.9|4010.9|0
1586351700000|2020-04-08 13:15:00|4081.8|4011.8|4084.4|4014.4|4085.1|4015.1|4081.8|4011.8|0
1586352000000|2020-04-08 13:20:00|4084.7|4014.7|4080.5|4010.5|4084.8|4014.8|4079.3|4009.3|0
1586352300000|2020-04-08 13:25:00|4080.6|4010.6|4078.2|4008.2|4081.1|4011.1|4077.6|4007.6|0
1586352600000|2020-04-08 13:30:00|4078.3|4008.3|4077.6|4007.6|4085.7|4015.7|4077.3|4007.3|0
1586352900000|2020-04-08 13:35:00|4077.3|4007.3|4080.3|4010.3|4080.3|4010.3|4074.6|4004.6|0
1586353200000|2020-04-08 13:40:00|4080.6|4010.6|4084.9|4014.9|4087.8|4017.8|4080.6|4010.6|0
1586353500000|2020-04-08 13:45:00|4085.3|4015.3|4079.9|4009.9|4086.9|4016.9|4079.2|4009.2|0
1586353800000|2020-04-08 13:50:00|4080.1|4010.1|4078.7|4008.7|4080.1|4010.1|4076.1|4006.1|0
1586354100000|2020-04-08 13:55:00|4079.1|4009.1|4069.2|3999.2|4079.6|4009.6|4069|3999|0
1586354400000|2020-04-08 14:00:00|4069.3|3999.3|4073.4|4003.4|4074.6|4004.6|4069.2|3999.2|0
1586354700000|2020-04-08 14:05:00|4073|4003|4072.4|4002.4|4074.7|4004.7|4070.4|4000.4|0
1586355000000|2020-04-08 14:10:00|4072.5|4002.5|4076.7|4006.7|4077.3|4007.3|4072.1|4002.1|0
1586355300000|2020-04-08 14:15:00|4076.8|4006.8|4080.5|4010.5|4080.9|4010.9|4075.5|4005.5|0
1586355600000|2020-04-08 14:20:00|4080.4|4010.4|4076.4|4006.4|4082.3|4012.3|4076.4|4006.4|0
1586355900000|2020-04-08 14:25:00|4076.2|4006.2|4082.2|4012.2|4083.5|4013.5|4074.7|4004.7|0
1586356200000|2020-04-08 14:30:00|4082.3|4012.3|4080.7|4010.7|4083|4013|4078.2|4008.2|0
1586356500000|2020-04-08 14:35:00|4080.9|4010.9|4077|4007|4081|4011|4077|4007|0
1586356800000|2020-04-08 14:40:00|4077.1|4007.1|4070.2|4000.2|4077.6|4007.6|4069.5|3999.5|0
1586357100000|2020-04-08 14:45:00|4070.1|4000.1|4071.1|4001.1|4073|4003|4069|3999|0
1586357400000|2020-04-08 14:50:00|4071.3|4001.3|4076.3|4006.3|4077|4007|4071.3|4001.3|0
1586357700000|2020-04-08 14:55:00|4076.4|4006.4|4078.1|4008.1|4078.2|4008.2|4074.1|4004.1|0
1586358000000|2020-04-08 15:00:00|4078.3|4008.3|4076.3|4006.3|4079|4009|4074.6|4004.6|0
1586358300000|2020-04-08 15:05:00|4076|4006|4075.7|4005.7|4076.2|4006.2|4073.8|4003.8|0
1586358600000|2020-04-08 15:10:00|4075.8|4005.8|4077.8|4007.8|4080.1|4010.1|4075.6|4005.6|0
1586358900000|2020-04-08 15:15:00|4078|4008|4081.5|4011.5|4081.8|4011.8|4076.6|4006.6|0
1586359200000|2020-04-08 15:20:00|4081.6|4011.6|4085.8|4015.8|4086.1|4016.1|4081.6|4011.6|0
1586359500000|2020-04-08 15:25:00|4086.2|4016.2|4092.7|4022.7|4092.7|4022.7|4084.6|4014.6|0
1586359800000|2020-04-08 15:30:00|4108.5|4008.5|4116.5|4016.5|4116.5|4016.5|4103.7|4003.7|0
1586360100000|2020-04-08 15:35:00|4117|4017|4123.6|4023.6|4125.1|4025.1|4115|4015|0
1586360400000|2020-04-08 15:40:00|4123.7|4023.7|4120.8|4020.8|4126.5|4026.5|4120.7|4020.7|0
1586360700000|2020-04-08 15:45:00|4120.7|4020.7|4124.9|4024.9|4127.8|4027.8|4119.4|4019.4|0
1586361000000|2020-04-08 15:50:00|4124.4|4024.4|4119.1|4019.1|4124.4|4024.4|4119|4019|0
1586361300000|2020-04-08 15:55:00|4119.2|4019.2|4120.3|4020.3|4126.2|4026.2|4118.9|4018.9|0
1586361600000|2020-04-08 16:00:00|4120.4|4020.4|4123.2|4023.2|4123.2|4023.2|4115.9|4015.9|0
1586361900000|2020-04-08 16:05:00|4123.1|4023.1|4120.3|4020.3|4126|4026|4118.8|4018.8|0
1586362200000|2020-04-08 16:10:00|4120.2|4020.2|4118.8|4018.8|4120.2|4020.2|4113.1|4013.1|0
1586362500000|2020-04-08 16:15:00|4118.9|4018.9|4127.6|4027.6|4127.7|4027.7|4118.9|4018.9|0
1586362800000|2020-04-08 16:20:00|4127.5|4027.5|4126.4|4026.4|4127.8|4027.8|4124.7|4024.7|0
1586363100000|2020-04-08 16:25:00|4126.9|4026.9|4118.9|4018.9|4127.5|4027.5|4118.8|4018.8|0
1586363400000|2020-04-08 16:30:00|4119|4019|4120.6|4020.6|4121.9|4021.9|4117.6|4017.6|0
1586363700000|2020-04-08 16:35:00|4120.7|4020.7|4129.3|4029.3|4129.3|4029.3|4110.6|4010.6|0
1586364000000|2020-04-08 16:40:00|4129.2|4029.2|4125.1|4025.1|4129.5|4029.5|4122.1|4022.1|0
1586364300000|2020-04-08 16:45:00|4125.2|4025.2|4121.7|4021.7|4126.8|4026.8|4121|4021|0
1586364600000|2020-04-08 16:50:00|4122|4022|4122.2|4022.2|4126.6|4026.6|4119.2|4019.2|0
1586364900000|2020-04-08 16:55:00|4122.1|4022.1|4123.4|4023.4|4124.9|4024.9|4117.8|4017.8|0
1586365200000|2020-04-08 17:00:00|4123.5|4023.5|4126.2|4026.2|4129|4029|4119|4019|0
1586365500000|2020-04-08 17:05:00|4126.1|4026.1|4125.4|4025.4|4130.6|4030.6|4123.2|4023.2|0
1586365800000|2020-04-08 17:10:00|4125.1|4025.1|4128.9|4028.9|4129|4029|4121.7|4021.7|0
1586366100000|2020-04-08 17:15:00|4129|4029|4129.1|4029.1|4130.5|4030.5|4127.4|4027.4|0
1586366400000|2020-04-08 17:20:00|4129|4029|4128|4028|4130.7|4030.7|4126.2|4026.2|0
1586366700000|2020-04-08 17:25:00|4128.2|4028.2|4123.4|4023.4|4129.4|4029.4|4123.3|4023.3|0
1586367000000|2020-04-08 17:30:00|4123.9|4023.9|4120.3|4020.3|4125.6|4025.6|4118.8|4018.8|0
1586367300000|2020-04-08 17:35:00|4120.2|4020.2|4114.4|4014.4|4121.6|4021.6|4113|4013|0
1586367600000|2020-04-08 17:40:00|4114.7|4014.7|4110.3|4010.3|4117.5|4017.5|4108.9|4008.9|0
1586367900000|2020-04-08 17:45:00|4110.4|4010.4|4113.2|4013.2|4117.6|4017.6|4110.4|4010.4|0
1586368200000|2020-04-08 17:50:00|4113.5|4013.5|4116.1|4016.1|4117.5|4017.5|4113.2|4013.2|0
1586368500000|2020-04-08 17:55:00|4116|4016|4107.5|4007.5|4116.1|4016.1|4106.1|4006.1|0
1586368800000|2020-04-08 18:00:00|4107.6|4007.6|4120.4|4020.4|4121.9|4021.9|4107.4|4007.4|0
1586369100000|2020-04-08 18:05:00|4120.5|4020.5|4123.6|4023.6|4123.6|4023.6|4116.3|4016.3|0
1586369400000|2020-04-08 18:10:00|4123|4023|4119.4|4019.4|4125.1|4025.1|4118|4018|0
1586369700000|2020-04-08 18:15:00|4119.5|4019.5|4125.2|4025.2|4126.7|4026.7|4119.5|4019.5|0
1586370000000|2020-04-08 18:20:00|4125.3|4025.3|4134|4034|4134|4034|4122.2|4022.2|0
1586370300000|2020-04-08 18:25:00|4134.5|4034.5|4136.7|4036.7|4136.8|4036.8|4132.5|4032.5|0
1586370600000|2020-04-08 18:30:00|4136.2|4036.2|4137.8|4037.8|4139.9|4039.9|4133.9|4033.9|0
1586370900000|2020-04-08 18:35:00|4137|4037|4139.8|4039.8|4139.9|4039.9|4136.8|4036.8|0
1586371200000|2020-04-08 18:40:00|4139.5|4039.5|4138.5|4038.5|4142.9|4042.9|4138.4|4038.4|0
1586371500000|2020-04-08 18:45:00|4138.6|4038.6|4131.4|4031.4|4141.5|4041.5|4131.3|4031.3|0
1586371800000|2020-04-08 18:50:00|4132|4032|4140.2|4040.2|4140.2|4040.2|4131.4|4031.4|0
1586372100000|2020-04-08 18:55:00|4140.1|4040.1|4141.6|4041.6|4141.6|4041.6|4137.2|4037.2|0
1586372400000|2020-04-08 19:00:00|4141.1|4041.1|4144.9|4044.9|4146|4046|4137.3|4037.3|0
1586372700000|2020-04-08 19:05:00|4145.3|4045.3|4147.4|4047.4|4148.9|4048.9|4141.6|4041.6|0
1586373000000|2020-04-08 19:10:00|4147.2|4047.2|4137.3|4037.3|4147.5|4047.5|4137.3|4037.3|0
1586373300000|2020-04-08 19:15:00|4137.4|4037.4|4141.7|4041.7|4143.9|4043.9|4137.3|4037.3|0
1586373600000|2020-04-08 19:20:00|4142.3|4042.3|4133.5|4033.5|4143.2|4043.2|4131.6|4031.6|0
1586373900000|2020-04-08 19:25:00|4134.4|4034.4|4140.3|4040.3|4141.7|4041.7|4134.4|4034.4|0
1586374200000|2020-04-08 19:30:00|4140.4|4040.4|4134.7|4034.7|4150.5|4050.5|4131.8|4031.8|0
1586374500000|2020-04-08 19:35:00|4134.4|4034.4|4132.9|4032.9|4136.1|4036.1|4127.2|4027.2|0
1586374800000|2020-04-08 19:40:00|4133|4033|4130.4|4030.4|4133.2|4033.2|4121.3|4021.3|0
1586375100000|2020-04-08 19:45:00|4130.3|4030.3|4130.7|4030.7|4133.4|4033.4|4126|4026|0
1586375400000|2020-04-08 19:50:00|4131.2|4031.2|4141.3|4041.3|4148.4|4048.4|4131.2|4031.2|0
1586375700000|2020-04-08 19:55:00|4141.2|4041.2|4135.9|4035.9|4141.2|4041.2|4132.2|4032.2|0
1586376000000|2020-04-08 20:00:00|4136|4036|4137.3|4037.3|4141.7|4041.7|4133|4033|0
1586376300000|2020-04-08 20:05:00|4137|4037|4137|4037|4140.1|4040.1|4135.6|4035.6|0
1586376600000|2020-04-08 20:10:00|4136.6|4036.6|4132.4|4032.4|4137.5|4037.5|4131|4031|0
1586376900000|2020-04-08 20:15:00|4132.5|4032.5|4133.3|4033.3|4133.7|4033.7|4132.5|4032.5|0
1586377200000|2020-04-08 20:20:00|4133.4|4033.4|4132.7|4032.7|4133.8|4033.8|4132.7|4032.7|0
1586377500000|2020-04-08 20:25:00|4132.8|4032.8|4131.9|4031.9|4132.8|4032.8|4131.5|4031.5|0
1586377800000|2020-04-08 20:30:00|4131.8|4031.8|4137.8|4037.8|4138.2|4038.2|4131.4|4031.4|0
1586378100000|2020-04-08 20:35:00|4138.2|4038.2|4136.8|4036.8|4138.5|4038.5|4136.2|4036.2|0
1586378400000|2020-04-08 20:40:00|4136.7|4036.7|4140.8|4040.8|4141.8|4041.8|4136.5|4036.5|0
1586378700000|2020-04-08 20:45:00|4140.5|4040.5|4137.8|4037.8|4141.2|4041.2|4135.8|4035.8|0
1586379000000|2020-04-08 20:50:00|4138.2|4038.2|4137.5|4037.5|4138.2|4038.2|4134.7|4034.7|0
1586379300000|2020-04-08 20:55:00|4137.4|4037.4|4139|4039|4139.2|4039.2|4135.2|4035.2|0
1586379600000|2020-04-08 21:00:00|4138.1|4038.1|4138|4038|4138.4|4038.4|4137.5|4037.5|0
1586379900000|2020-04-08 21:05:00|4138.1|4038.1|4137.5|4037.5|4138.4|4038.4|4137.5|4037.5|0
1586380200000|2020-04-08 21:10:00|4137.6|4037.6|4136.9|4036.9|4138|4038|4136.9|4036.9|0
1586380500000|2020-04-08 21:15:00|4137.1|4037.1|4136.9|4036.9|4137.2|4037.2|4136.2|4036.2|0
1586380800000|2020-04-08 21:20:00|4137.3|4037.3|4136.7|4036.7|4137.3|4037.3|4136.3|4036.3|0
1586381100000|2020-04-08 21:25:00|4136.9|4036.9|4136.9|4036.9|4137.1|4037.1|4136.4|4036.4|0
1586381400000|2020-04-08 21:30:00|4136.8|4036.8|4136.3|4036.3|4136.9|4036.9|4136.3|4036.3|0
1586381700000|2020-04-08 21:35:00|4136.8|4036.8|4135.2|4035.2|4137.2|4037.2|4135.2|4035.2|0
1586382000000|2020-04-08 21:40:00|4135.9|4035.9|4135.4|4035.4|4135.9|4035.9|4134.5|4034.5|0
1586382300000|2020-04-08 21:45:00|4135.5|4035.5|4136.3|4036.3|4136.4|4036.4|4135.4|4035.4|0
1586382600000|2020-04-08 21:50:00|4136.2|4036.2|4136.2|4036.2|4136.3|4036.3|4136|4036|0
1586382900000|2020-04-08 21:55:00|4136.3|4036.3|4136.2|4036.2|4136.3|4036.3|4135.8|4035.8|0
1586383200000|2020-04-08 22:00:00|4135.9|4035.9|4124.5|4024.5|4135.9|4035.9|4122.3|4022.3|0
1586383500000|2020-04-08 22:05:00|4124.4|4024.4|4128.9|4028.9|4131.1|4031.1|4123.3|4023.3|0
1586383800000|2020-04-08 22:10:00|4128.6|4028.6|4129.8|4029.8|4130.7|4030.7|4128.1|4028.1|0
1586384100000|2020-04-08 22:15:00|4130.1|4030.1|4128.4|4028.4|4131.7|4031.7|4128.1|4028.1|0
1586384400000|2020-04-08 22:20:00|4128.5|4028.5|4128.9|4028.9|4132.4|4032.4|4128.1|4028.1|0
1586384700000|2020-04-08 22:25:00|4129.1|4029.1|4125|4025|4129.4|4029.4|4124.2|4024.2|0
1586385000000|2020-04-08 22:30:00|4125.1|4025.1|4125.8|4025.8|4125.8|4025.8|4123|4023|0
1586385300000|2020-04-08 22:35:00|4125.9|4025.9|4126.3|4026.3|4127.3|4027.3|4123.7|4023.7|0
1586385600000|2020-04-08 22:40:00|4125.9|4025.9|4124|4024|4126.3|4026.3|4122|4022|0
1586385900000|2020-04-08 22:45:00|4124.2|4024.2|4125.8|4025.8|4126.8|4026.8|4124|4024|0
1586386200000|2020-04-08 22:50:00|4125.7|4025.7|4125|4025|4126.2|4026.2|4123|4023|0
1586386500000|2020-04-08 22:55:00|4124.9|4024.9|4126.3|4026.3|4127.3|4027.3|4124.7|4024.7|0
1586386800000|2020-04-08 23:00:00|4126|4026|4124.7|4024.7|4126|4026|4122.2|4022.2|0
1586387100000|2020-04-08 23:05:00|4124.6|4024.6|4128.8|4028.8|4128.9|4028.9|4124.3|4024.3|0
1586387400000|2020-04-08 23:10:00|4128.7|4028.7|4133.6|4033.6|4134.8|4034.8|4127.9|4027.9|0
1586387700000|2020-04-08 23:15:00|4133.5|4033.5|4136.1|4036.1|4137|4037|4133.1|4033.1|0
1586388000000|2020-04-08 23:20:00|4136.2|4036.2|4144.7|4044.7|4145.8|4045.8|4135.9|4035.9|0
1586388300000|2020-04-08 23:25:00|4144.6|4044.6|4146.7|4046.7|4147.1|4047.1|4141.1|4041.1|0
1586388600000|2020-04-08 23:30:00|4146.8|4046.8|4144.2|4044.2|4151.2|4051.2|4144.1|4044.1|0
1586388900000|2020-04-08 23:35:00|4144.1|4044.1|4141.2|4041.2|4145.3|4045.3|4140.7|4040.7|0
1586389200000|2020-04-08 23:40:00|4141.4|4041.4|4144.3|4044.3|4144.7|4044.7|4139.4|4039.4|0
1586389500000|2020-04-08 23:45:00|4144.4|4044.4|4146.7|4046.7|4147.6|4047.6|4142.7|4042.7|0
1586389800000|2020-04-08 23:50:00|4146.4|4046.4|4150.5|4050.5|4150.5|4050.5|4144.8|4044.8|0
1586390100000|2020-04-08 23:55:00|4150.7|4050.7|4147.7|4047.7|4152.2|4052.2|4147.1|4047.1|0
1586390400000|2020-04-09 00:00:00|4147.8|4047.8|4145.3|4045.3|4148.4|4048.4|4143.6|4043.6|0
1586390700000|2020-04-09 00:05:00|4145.4|4045.4|4147.6|4047.6|4149.3|4049.3|4142.7|4042.7|0
1586391000000|2020-04-09 00:10:00|4148.2|4048.2|4147.2|4047.2|4150.8|4050.8|4146.7|4046.7|0
1586391300000|2020-04-09 00:15:00|4147.7|4047.7|4145.7|4045.7|4150.6|4050.6|4145.7|4045.7|0
1586391600000|2020-04-09 00:20:00|4145.8|4045.8|4144.1|4044.1|4152.7|4052.7|4142.8|4042.8|0
1586391900000|2020-04-09 00:25:00|4144.2|4044.2|4148.5|4048.5|4148.5|4048.5|4141.4|4041.4|0
1586392200000|2020-04-09 00:30:00|4148.4|4048.4|4146.3|4046.3|4148.5|4048.5|4142.8|4042.8|0
1586392500000|2020-04-09 00:35:00|4146|4046|4151.3|4051.3|4154.1|4054.1|4142.7|4042.7|0
1586392800000|2020-04-09 00:40:00|4152.7|4052.7|4152.7|4052.7|4155.5|4055.5|4151.3|4051.3|0
1586393100000|2020-04-09 00:45:00|4152.4|4052.4|4151.3|4051.3|4152.7|4052.7|4147.7|4047.7|0
1586393400000|2020-04-09 00:50:00|4152.6|4052.6|4150.2|4050.2|4155.5|4055.5|4149.2|4049.2|0
1586393700000|2020-04-09 00:55:00|4150.6|4050.6|4144.3|4044.3|4151.4|4051.4|4142.2|4042.2|0
1586394000000|2020-04-09 01:00:00|4144.4|4044.4|4147.8|4047.8|4151.3|4051.3|4142.9|4042.9|0
1586394300000|2020-04-09 01:05:00|4147.7|4047.7|4149.8|4049.8|4151.3|4051.3|4145.6|4045.6|0
1586394600000|2020-04-09 01:10:00|4149.9|4049.9|4149.8|4049.8|4154.1|4054.1|4148.4|4048.4|0
1586394900000|2020-04-09 01:15:00|4149.5|4049.5|4146.9|4046.9|4149.8|4049.8|4145.4|4045.4|0
1586395200000|2020-04-09 01:20:00|4146.8|4046.8|4144.1|4044.1|4146.9|4046.9|4142.7|4042.7|0
1586395500000|2020-04-09 01:25:00|4143.4|4043.4|4146.9|4046.9|4148.4|4048.4|4143.4|4043.4|0
1586395800000|2020-04-09 01:30:00|4146.8|4046.8|4132.6|4032.6|4146.9|4046.9|4132.6|4032.6|0
1586396100000|2020-04-09 01:35:00|4132.7|4032.7|4128.9|4028.9|4138.1|4038.1|4125.4|4025.4|0
1586396400000|2020-04-09 01:40:00|4129.5|4029.5|4130.9|4030.9|4132.5|4032.5|4126.8|4026.8|0
1586396700000|2020-04-09 01:45:00|4131|4031|4133.9|4033.9|4135.2|4035.2|4128.1|4028.1|0
1586397000000|2020-04-09 01:50:00|4134.1|4034.1|4135.3|4035.3|4135.3|4035.3|4128.8|4028.8|0
1586397300000|2020-04-09 01:55:00|4135.4|4035.4|4132.4|4032.4|4138.2|4038.2|4130.3|4030.3|0
1586397600000|2020-04-09 02:00:00|4132.5|4032.5|4131.7|4031.7|4136|4036|4128.9|4028.9|0
1586397900000|2020-04-09 02:05:00|4132.4|4032.4|4139.5|4039.5|4139.5|4039.5|4132.4|4032.4|0
1586398200000|2020-04-09 02:10:00|4138.1|4038.1|4140.9|4040.9|4143.8|4043.8|4137.3|4037.3|0
1586398500000|2020-04-09 02:15:00|4141.5|4041.5|4139.6|4039.6|4143.1|4043.1|4136.7|4036.7|0
1586398800000|2020-04-09 02:20:00|4140.1|4040.1|4138|4038|4141.7|4041.7|4138|4038|0
1586399100000|2020-04-09 02:25:00|4138.1|4038.1|4137.3|4037.3|4138.1|4038.1|4136.5|4036.5|0
1586399400000|2020-04-09 02:30:00|4137.5|4037.5|4132.9|4032.9|4138|4038|4130.8|4030.8|0
1586399700000|2020-04-09 02:35:00|4132.7|4032.7|4132.3|4032.3|4134.4|4034.4|4129.6|4029.6|0
1586400000000|2020-04-09 02:40:00|4131.6|4031.6|4125.1|4025.1|4132.3|4032.3|4124.4|4024.4|0
1586400300000|2020-04-09 02:45:00|4125.3|4025.3|4128.4|4028.4|4130.1|4030.1|4124.3|4024.3|0
1586400600000|2020-04-09 02:50:00|4128.5|4028.5|4127.9|4027.9|4130.7|4030.7|4126.4|4026.4|0
1586400900000|2020-04-09 02:55:00|4127.6|4027.6|4131.4|4031.4|4131.4|4031.4|4126.5|4026.5|0
1586401200000|2020-04-09 03:00:00|4131.1|4031.1|4127.1|4027.1|4132.2|4032.2|4126.4|4026.4|0
1586401500000|2020-04-09 03:05:00|4126.8|4026.8|4128.6|4028.6|4130.7|4030.7|4126.4|4026.4|0
1586401800000|2020-04-09 03:10:00|4129.2|4029.2|4131.4|4031.4|4133.5|4033.5|4126.4|4026.4|0
1586402100000|2020-04-09 03:15:00|4131.6|4031.6|4130.7|4030.7|4132.1|4032.1|4127.8|4027.8|0
1586402400000|2020-04-09 03:20:00|4130.6|4030.6|4133.5|4033.5|4135|4035|4130.6|4030.6|0
1586402700000|2020-04-09 03:25:00|4133.6|4033.6|4136.5|4036.5|4139.3|4039.3|4133.5|4033.5|0
1586403000000|2020-04-09 03:30:00|4136.8|4036.8|4139.3|4039.3|4141.4|4041.4|4133.7|4033.7|0
1586403300000|2020-04-09 03:35:00|4139.2|4039.2|4136.4|4036.4|4139.3|4039.3|4136.4|4036.4|0
1586403600000|2020-04-09 03:40:00|4136.5|4036.5|4135.8|4035.8|4137.9|4037.9|4133.6|4033.6|0
1586403900000|2020-04-09 03:45:00|4135.7|4035.7|4144.3|4044.3|4144.3|4044.3|4133.7|4033.7|0
1586404200000|2020-04-09 03:50:00|4144.6|4044.6|4139.4|4039.4|4145|4045|4139.4|4039.4|0
1586404500000|2020-04-09 03:55:00|4139.9|4039.9|4142.2|4042.2|4142.2|4042.2|4139.3|4039.3|0
1586404800000|2020-04-09 04:00:00|4140.8|4040.8|4143.6|4043.6|4145|4045|4140.8|4040.8|0
1586405100000|2020-04-09 04:05:00|4143.4|4043.4|4137.3|4037.3|4143.4|4043.4|4135.2|4035.2|0
1586405400000|2020-04-09 04:10:00|4137|4037|4137.3|4037.3|4140.8|4040.8|4135.1|4035.1|0
1586405700000|2020-04-09 04:15:00|4137.5|4037.5|4136.7|4036.7|4139.5|4039.5|4135.1|4035.1|0
1586406000000|2020-04-09 04:20:00|4136.6|4036.6|4133.8|4033.8|4138.1|4038.1|4130.9|4030.9|0
1586406300000|2020-04-09 04:25:00|4133.7|4033.7|4135.9|4035.9|4135.9|4035.9|4131|4031|0
1586406600000|2020-04-09 04:30:00|4135.6|4035.6|4142.4|4042.4|4143.9|4043.9|4135.2|4035.2|0
1586406900000|2020-04-09 04:35:00|4142.2|4042.2|4138.4|4038.4|4143.2|4043.2|4137|4037|0
1586407200000|2020-04-09 04:40:00|4139.1|4039.1|4144.4|4044.4|4147|4047|4138.4|4038.4|0
1586407500000|2020-04-09 04:45:00|4144.8|4044.8|4138.5|4038.5|4144.8|4044.8|4138.5|4038.5|0
1586407800000|2020-04-09 04:50:00|4138.6|4038.6|4144.1|4044.1|4144.1|4044.1|4137.9|4037.9|0
1586408100000|2020-04-09 04:55:00|4144|4044|4147.7|4047.7|4148.4|4048.4|4141.2|4041.2|0
1586408400000|2020-04-09 05:00:00|4148|4048|4148.1|4048.1|4148.4|4048.4|4142.7|4042.7|0
1586408700000|2020-04-09 05:05:00|4147.6|4047.6|4141|4041|4148.2|4048.2|4141|4041|0
1586409000000|2020-04-09 05:10:00|4141.3|4041.3|4143.8|4043.8|4148.2|4048.2|4141|4041|0
1586409300000|2020-04-09 05:15:00|4143.1|4043.1|4141.7|4041.7|4144.4|4044.4|4140.8|4040.8|0
1586409600000|2020-04-09 05:20:00|4141|4041|4140.1|4040.1|4142.3|4042.3|4138|4038|0
1586409900000|2020-04-09 05:25:00|4140.4|4040.4|4145.1|4045.1|4146.5|4046.5|4140.4|4040.4|0
1586410200000|2020-04-09 05:30:00|4145.2|4045.2|4147.9|4047.9|4149.3|4049.3|4139.4|4039.4|0
1586410500000|2020-04-09 05:35:00|4147.8|4047.8|4149.9|4049.9|4150.7|4050.7|4146.3|4046.3|0
1586410800000|2020-04-09 05:40:00|4149.7|4049.7|4154.9|4054.9|4157.7|4057.7|4149.1|4049.1|0
1586411100000|2020-04-09 05:45:00|4155.1|4055.1|4153.5|4053.5|4157.1|4057.1|4152.1|4052.1|0
1586411400000|2020-04-09 05:50:00|4153.6|4053.6|4143.6|4043.6|4153.6|4053.6|4138.1|4038.1|0
1586411700000|2020-04-09 05:55:00|4143.7|4043.7|4144.6|4044.6|4147.9|4047.9|4142.3|4042.3|0
1586412000000|2020-04-09 06:00:00|4143.8|4043.8|4155.3|4055.3|4159.3|4059.3|4143.8|4043.8|0
1586412300000|2020-04-09 06:05:00|4153.9|4053.9|4154.1|4054.1|4158.3|4058.3|4151.1|4051.1|0
1586412600000|2020-04-09 06:10:00|4154.6|4054.6|4155.5|4055.5|4158.3|4058.3|4153.3|4053.3|0
1586412900000|2020-04-09 06:15:00|4154.9|4054.9|4159.7|4059.7|4159.7|4059.7|4150.5|4050.5|0
1586413200000|2020-04-09 06:20:00|4159.4|4059.4|4154.1|4054.1|4159.7|4059.7|4151.3|4051.3|0
1586413500000|2020-04-09 06:25:00|4154.2|4054.2|4156.9|4056.9|4162.4|4062.4|4154.2|4054.2|0
1586413800000|2020-04-09 06:30:00|4157|4057|4156.9|4056.9|4159.8|4059.8|4155.5|4055.5|0
1586414100000|2020-04-09 06:35:00|4157|4057|4153.9|4053.9|4157|4057|4152.6|4052.6|0
1586414400000|2020-04-09 06:40:00|4154.4|4054.4|4159.6|4059.6|4159.6|4059.6|4152.5|4052.5|0
1586414700000|2020-04-09 06:45:00|4159.8|4059.8|4161|4061|4163.8|4063.8|4159.6|4059.6|0
1586415000000|2020-04-09 06:50:00|4160.7|4060.7|4151.1|4051.1|4161|4061|4150.4|4050.4|0
1586415300000|2020-04-09 06:55:00|4151.4|4051.4|4170|4070|4171.3|4071.3|4151.1|4051.1|0
1586415600000|2020-04-09 07:00:00|4169.5|4069.5|4168.5|4068.5|4174|4074|4161.4|4061.4|0
1586415900000|2020-04-09 07:05:00|4168.6|4068.6|4168.8|4098.8|4172.7|4100.8|4151.3|4066.3|0
1586416200000|2020-04-09 07:10:00|4169.9|4099.9|4175.4|4105.4|4177|4107|4169.9|4099.9|0
1586416500000|2020-04-09 07:15:00|4175.3|4105.3|4188.4|4118.4|4188.7|4118.7|4174.1|4104.1|0
1586416800000|2020-04-09 07:20:00|4188.7|4118.7|4183.7|4113.7|4188.7|4118.7|4180.3|4110.3|0
1586417100000|2020-04-09 07:25:00|4182.6|4112.6|4177.5|4107.5|4183.4|4113.4|4175.7|4105.7|0
1586417400000|2020-04-09 07:30:00|4176.9|4106.9|4184.1|4114.1|4185.4|4115.4|4176.2|4106.2|0
1586417700000|2020-04-09 07:35:00|4184.2|4114.2|4180.8|4110.8|4186.2|4116.2|4179.4|4109.4|0
1586418000000|2020-04-09 07:40:00|4181.3|4111.3|4178.5|4108.5|4182.7|4112.7|4176.4|4106.4|0
1586418300000|2020-04-09 07:45:00|4178.9|4108.9|4195.8|4125.8|4197.5|4127.5|4178.9|4108.9|0
1586418600000|2020-04-09 07:50:00|4196.3|4126.3|4192.7|4122.7|4197.3|4127.3|4192.7|4122.7|0
1586418900000|2020-04-09 07:55:00|4192.8|4122.8|4186.5|4116.5|4192.8|4122.8|4185.9|4115.9|0
1586419200000|2020-04-09 08:00:00|4186.4|4116.4|4187.9|4117.9|4189.8|4119.8|4185.4|4115.4|0
1586419500000|2020-04-09 08:05:00|4188|4118|4192.8|4122.8|4196.5|4126.5|4188|4118|0
1586419800000|2020-04-09 08:10:00|4192.1|4122.1|4186.4|4116.4|4192.6|4122.6|4184.6|4114.6|0
1586420100000|2020-04-09 08:15:00|4186.3|4116.3|4184.7|4114.7|4187.3|4117.3|4184.2|4114.2|0
1586420400000|2020-04-09 08:20:00|4184.5|4114.5|4179|4109|4184.5|4114.5|4179|4109|0
1586420700000|2020-04-09 08:25:00|4178.8|4108.8|4171|4101|4180.2|4110.2|4170.9|4100.9|0
1586421000000|2020-04-09 08:30:00|4171.1|4101.1|4167|4097|4172.1|4102.1|4166.8|4096.8|0
1586421300000|2020-04-09 08:35:00|4166.9|4096.9|4152.3|4082.3|4167.1|4097.1|4151.6|4081.6|0
1586421600000|2020-04-09 08:40:00|4152|4082|4157.9|4087.9|4158|4088|4148|4078|0
1586421900000|2020-04-09 08:45:00|4157.6|4087.6|4159.6|4089.6|4160.8|4090.8|4157.5|4087.5|0
1586422200000|2020-04-09 08:50:00|4159.8|4089.8|4156.7|4086.7|4160.2|4090.2|4154.3|4084.3|0
1586422500000|2020-04-09 08:55:00|4157|4087|4150.4|4080.4|4157|4087|4150.4|4080.4|0
1586422800000|2020-04-09 09:00:00|4151|4081|4147.7|4077.7|4153.1|4083.1|4147.5|4077.5|0
1586423100000|2020-04-09 09:05:00|4147.5|4077.5|4145.8|4075.8|4147.6|4077.6|4139.8|4069.8|0
1586423400000|2020-04-09 09:10:00|4146.1|4076.1|4139.8|4069.8|4146.1|4076.1|4139.3|4069.3|0
1586423700000|2020-04-09 09:15:00|4139.9|4069.9|4138.8|4068.8|4141.7|4071.7|4138.2|4068.2|0
1586424000000|2020-04-09 09:20:00|4138.9|4068.9|4154|4084|4154.2|4084.2|4138.4|4068.4|0
1586424300000|2020-04-09 09:25:00|4154.2|4084.2|4161.3|4091.3|4161.6|4091.6|4154.2|4084.2|0
1586424600000|2020-04-09 09:30:00|4161.4|4091.4|4164.3|4094.3|4164.3|4094.3|4161.3|4091.3|0
1586424900000|2020-04-09 09:35:00|4163.7|4093.7|4164.2|4094.2|4164.2|4094.2|4156|4086|0
1586425200000|2020-04-09 09:40:00|4164|4094|4164.4|4094.4|4165.7|4095.7|4162.5|4092.5|0
1586425500000|2020-04-09 09:45:00|4164.5|4094.5|4154.4|4084.4|4165.2|4095.2|4154|4084|0
1586425800000|2020-04-09 09:50:00|4154.5|4084.5|4150.7|4080.7|4156.3|4086.3|4150.6|4080.6|0
1586426100000|2020-04-09 09:55:00|4150.8|4080.8|4154.2|4084.2|4154.8|4084.8|4148.9|4078.9|0
1586426400000|2020-04-09 10:00:00|4154.3|4084.3|4160.9|4090.9|4161.2|4091.2|4152.7|4082.7|0
1586426700000|2020-04-09 10:05:00|4160.8|4090.8|4170.3|4100.3|4170.5|4100.5|4160.8|4090.8|0
1586427000000|2020-04-09 10:10:00|4170.4|4100.4|4169.5|4099.5|4172.3|4102.3|4169.4|4099.4|0
1586427300000|2020-04-09 10:15:00|4169.6|4099.6|4169.9|4099.9|4170.6|4100.6|4167.2|4097.2|0
1586427600000|2020-04-09 10:20:00|4170.4|4100.4|4172.3|4102.3|4177.5|4107.5|4170.4|4100.4|0
1586427900000|2020-04-09 10:25:00|4171.9|4101.9|4180.9|4110.9|4182.2|4112.2|4170.4|4100.4|0
1586428200000|2020-04-09 10:30:00|4180.7|4110.7|4181.5|4111.5|4183.4|4113.4|4180.5|4110.5|0
1586428500000|2020-04-09 10:35:00|4181.7|4111.7|4185.2|4115.2|4186.4|4116.4|4181.2|4111.2|0
1586428800000|2020-04-09 10:40:00|4185.3|4115.3|4189.8|4119.8|4190.3|4120.3|4185.2|4115.2|0
1586429100000|2020-04-09 10:45:00|4189.6|4119.6|4188.9|4118.9|4190.2|4120.2|4187.4|4117.4|0
1586429400000|2020-04-09 10:50:00|4188.8|4118.8|4184.3|4114.3|4189.1|4119.1|4183|4113|0
1586429700000|2020-04-09 10:55:00|4184.1|4114.1|4192.8|4122.8|4193|4123|4183.9|4113.9|0
1586430000000|2020-04-09 11:00:00|4192.7|4122.7|4194.8|4124.8|4195.5|4125.5|4192.5|4122.5|0
1586430300000|2020-04-09 11:05:00|4194.9|4124.9|4194.6|4124.6|4195.2|4125.2|4193.8|4123.8|0
1586430600000|2020-04-09 11:10:00|4194.2|4124.2|4197.5|4127.5|4197.8|4127.8|4194.2|4124.2|0
1586430900000|2020-04-09 11:15:00|4197.6|4127.6|4202.1|4132.1|4205.1|4135.1|4197.6|4127.6|0
1586431200000|2020-04-09 11:20:00|4202.2|4132.2|4195.4|4125.4|4203.1|4133.1|4194.6|4124.6|0
1586431500000|2020-04-09 11:25:00|4195|4125|4184.8|4114.8|4196.4|4126.4|4184.8|4114.8|0
1586431800000|2020-04-09 11:30:00|4184.2|4114.2|4193.5|4123.5|4193.5|4123.5|4180.1|4110.1|0
1586432100000|2020-04-09 11:35:00|4193.8|4123.8|4193.2|4123.2|4196.7|4126.7|4191|4121|0
1586432400000|2020-04-09 11:40:00|4193.3|4123.3|4196.1|4126.1|4196.8|4126.8|4189.9|4119.9|0
1586432700000|2020-04-09 11:45:00|4195.8|4125.8|4212.2|4142.2|4213.2|4143.2|4194.9|4124.9|0
1586433000000|2020-04-09 11:50:00|4213.3|4143.3|4213.5|4143.5|4213.5|4143.5|4209.5|4139.5|0
1586433300000|2020-04-09 11:55:00|4213.4|4143.4|4209.8|4139.8|4213.8|4143.8|4209.8|4139.8|0
1586433600000|2020-04-09 12:00:00|4210.2|4140.2|4206.3|4136.3|4210.2|4140.2|4205.1|4135.1|0
1586433900000|2020-04-09 12:05:00|4206.4|4136.4|4201.3|4131.3|4208.2|4138.2|4201.1|4131.1|0
1586434200000|2020-04-09 12:10:00|4201.1|4131.1|4199.8|4129.8|4201.1|4131.1|4198.9|4128.9|0
1586434500000|2020-04-09 12:15:00|4199.9|4129.9|4200.2|4130.2|4201.8|4131.8|4197.4|4127.4|0
1586434800000|2020-04-09 12:20:00|4198.7|4128.7|4201.7|4131.7|4205.7|4135.7|4197.5|4127.5|0
1586435100000|2020-04-09 12:25:00|4201.5|4131.5|4198.8|4128.8|4203.4|4133.4|4197.4|4127.4|0
1586435400000|2020-04-09 12:30:00|4199.2|4129.2|4208.1|4138.1|4214|4144|4199.2|4129.2|0
1586435700000|2020-04-09 12:35:00|4208.2|4138.2|4203.5|4133.5|4209|4139|4203|4133|0
1586436000000|2020-04-09 12:40:00|4203|4133|4208.4|4138.4|4208.4|4138.4|4202.3|4132.3|0
1586436300000|2020-04-09 12:45:00|4208.6|4138.6|4212.8|4142.8|4212.9|4142.9|4208.3|4138.3|0
1586436600000|2020-04-09 12:50:00|4212.6|4142.6|4219.1|4149.1|4219.5|4149.5|4212.6|4142.6|0
1586436900000|2020-04-09 12:55:00|4219.2|4149.2|4218|4148|4221.3|4151.3|4217.8|4147.8|0
1586437200000|2020-04-09 13:00:00|4219.2|4149.2|4218.4|4148.4|4222.3|4152.3|4218.2|4148.2|0
1586437500000|2020-04-09 13:05:00|4218.3|4148.3|4229.3|4159.3|4231.1|4161.1|4218.3|4148.3|0
1586437800000|2020-04-09 13:10:00|4229.2|4159.2|4225|4155|4229.2|4159.2|4225|4155|0
1586438100000|2020-04-09 13:15:00|4225.1|4155.1|4220.4|4150.4|4225.2|4155.2|4215|4145|0
1586438400000|2020-04-09 13:20:00|4220.6|4150.6|4227.8|4157.8|4228.3|4158.3|4220.6|4150.6|0
1586438700000|2020-04-09 13:25:00|4227.9|4157.9|4227.5|4157.5|4231.1|4161.1|4227.1|4157.1|0
1586439000000|2020-04-09 13:30:00|4227.6|4157.6|4227.8|4157.8|4229|4159|4224|4154|0
1586439300000|2020-04-09 13:35:00|4227.7|4157.7|4228|4158|4230.7|4160.7|4226.8|4156.8|0
1586439600000|2020-04-09 13:40:00|4228.1|4158.1|4230.6|4160.6|4233|4163|4227|4157|0
1586439900000|2020-04-09 13:45:00|4230.8|4160.8|4226.9|4156.9|4231.7|4161.7|4225.7|4155.7|0
1586440200000|2020-04-09 13:50:00|4226.8|4156.8|4226|4156|4228.8|4158.8|4223.9|4153.9|0
1586440500000|2020-04-09 13:55:00|4226.2|4156.2|4237|4167|4238.5|4168.5|4225.9|4155.9|0
1586440800000|2020-04-09 14:00:00|4237.1|4167.1|4224.9|4154.9|4237.1|4167.1|4224.9|4154.9|0
1586441100000|2020-04-09 14:05:00|4223.6|4153.6|4203.8|4133.8|4223.6|4153.6|4203.3|4133.3|0
1586441400000|2020-04-09 14:10:00|4204.1|4134.1|4213.3|4143.3|4219|4149|4201.5|4131.5|0
1586441700000|2020-04-09 14:15:00|4213.8|4143.8|4207.1|4137.1|4213.9|4143.9|4205.5|4135.5|0
1586442000000|2020-04-09 14:20:00|4207|4137|4214.7|4144.7|4215.2|4145.2|4206.9|4136.9|0
1586442300000|2020-04-09 14:25:00|4215|4145|4230.9|4160.9|4232|4162|4215|4145|0
1586442600000|2020-04-09 14:30:00|4230.7|4160.7|4236.6|4166.6|4237.7|4167.7|4228.1|4158.1|0
1586442900000|2020-04-09 14:35:00|4236.5|4166.5|4237.4|4167.4|4238.9|4168.9|4232.9|4162.9|0
1586443200000|2020-04-09 14:40:00|4237|4167|4232.6|4162.6|4237.7|4167.7|4229.9|4159.9|0
1586443500000|2020-04-09 14:45:00|4232.7|4162.7|4227.7|4157.7|4233|4163|4227.7|4157.7|0
1586443800000|2020-04-09 14:50:00|4226.8|4156.8|4230.7|4160.7|4234.5|4164.5|4225.3|4155.3|0
1586444100000|2020-04-09 14:55:00|4230.5|4160.5|4228.3|4158.3|4230.5|4160.5|4227.2|4157.2|0
1586444400000|2020-04-09 15:00:00|4228.2|4158.2|4223.4|4153.4|4228.5|4158.5|4221.9|4151.9|0
1586444700000|2020-04-09 15:05:00|4223.1|4153.1|4222.7|4152.7|4223.7|4153.7|4218.5|4148.5|0
1586445000000|2020-04-09 15:10:00|4222.8|4152.8|4217.6|4147.6|4223.3|4153.3|4216.6|4146.6|0
1586445300000|2020-04-09 15:15:00|4217.7|4147.7|4219.8|4149.8|4221.5|4151.5|4217.7|4147.7|0
1586445600000|2020-04-09 15:20:00|4219.9|4149.9|4209.6|4139.6|4220.9|4150.9|4209.3|4139.3|0
1586445900000|2020-04-09 15:25:00|4209.8|4139.8|4218.5|4148.5|4223|4153|4208|4138|0
1586446200000|2020-04-09 15:30:00|4234.6|4134.6|4234.5|4134.5|4240.3|4140.3|4227.4|4127.4|0
1586446500000|2020-04-09 15:35:00|4234|4134|4244.6|4144.6|4247.5|4147.5|4228.7|4128.7|0
1586446800000|2020-04-09 15:40:00|4245.1|4145.1|4242.1|4142.1|4249|4149|4237.6|4137.6|0
1586447100000|2020-04-09 15:45:00|4242.2|4142.2|4250.6|4150.6|4252|4152|4242|4142|0
1586447400000|2020-04-09 15:50:00|4250.7|4150.7|4247.2|4147.2|4252.1|4152.1|4244.5|4144.5|0
1586447700000|2020-04-09 15:55:00|4246.7|4146.7|4251|4151|4251.9|4151.9|4243|4143|0
1586448000000|2020-04-09 16:00:00|4251.8|4151.8|4255|4155|4255|4155|4247.5|4147.5|0
1586448300000|2020-04-09 16:05:00|4254.5|4154.5|4255|4155|4255.1|4155.1|4246.4|4146.4|0
1586448600000|2020-04-09 16:10:00|4254.9|4154.9|4256.2|4156.2|4256.3|4156.3|4249|4149|0
1586448900000|2020-04-09 16:15:00|4255.6|4155.6|4262.2|4162.2|4262.2|4162.2|4251.9|4151.9|0
1586449200000|2020-04-09 16:20:00|4261.9|4161.9|4257.9|4157.9|4262.2|4162.2|4255.2|4155.2|0
1586449500000|2020-04-09 16:25:00|4258|4158|4250.4|4150.4|4258|4158|4250.4|4150.4|0
1586449800000|2020-04-09 16:30:00|4250.5|4150.5|4247.8|4147.8|4255|4155|4247.7|4147.7|0
1586450100000|2020-04-09 16:35:00|4247.7|4147.7|4252.3|4152.3|4252.9|4152.9|4244.7|4144.7|0
1586450400000|2020-04-09 16:40:00|4252.1|4152.1|4249.5|4149.5|4253.9|4153.9|4248|4148|0
1586450700000|2020-04-09 16:45:00|4249.4|4149.4|4252.3|4152.3|4255.3|4155.3|4246.5|4146.5|0
1586451000000|2020-04-09 16:50:00|4252.2|4152.2|4256.6|4156.6|4259.4|4159.4|4249.4|4149.4|0
1586451300000|2020-04-09 16:55:00|4256.5|4156.5|4259.7|4159.7|4262.7|4162.7|4252.3|4152.3|0
1586451600000|2020-04-09 17:00:00|4260.2|4160.2|4253.9|4153.9|4261.1|4161.1|4253.9|4153.9|0
1586451900000|2020-04-09 17:05:00|4254.2|4154.2|4261.1|4161.1|4261.1|4161.1|4254|4154|0
1586452200000|2020-04-09 17:10:00|4260.6|4160.6|4258.2|4158.2|4260.6|4160.6|4253.6|4153.6|0
1586452500000|2020-04-09 17:15:00|4258.3|4158.3|4261.1|4161.1|4261.1|4161.1|4253.8|4153.8|0
1586452800000|2020-04-09 17:20:00|4260.6|4160.6|4256.9|4156.9|4261.2|4161.2|4255.4|4155.4|0
1586453100000|2020-04-09 17:25:00|4257|4157|4262.7|4162.7|4262.7|4162.7|4255.3|4155.3|0
1586453400000|2020-04-09 17:30:00|4262.8|4162.8|4258.4|4158.4|4265.6|4165.6|4258.3|4158.3|0
1586453700000|2020-04-09 17:35:00|4258.5|4158.5|4249.3|4149.3|4259.9|4159.9|4247.9|4147.9|0
1586454000000|2020-04-09 17:40:00|4248.7|4148.7|4253.6|4153.6|4256.6|4156.6|4247.9|4147.9|0
1586454300000|2020-04-09 17:45:00|4253.7|4153.7|4247.6|4147.6|4255|4155|4247.6|4147.6|0
1586454600000|2020-04-09 17:50:00|4247.7|4147.7|4251.8|4151.8|4253.5|4153.5|4244.5|4144.5|0
1586454900000|2020-04-09 17:55:00|4251.9|4151.9|4256.4|4156.4|4257.8|4157.8|4248.9|4148.9|0
1586455200000|2020-04-09 18:00:00|4256.3|4156.3|4248.5|4148.5|4260.5|4160.5|4248.5|4148.5|0
1586455500000|2020-04-09 18:05:00|4248.4|4148.4|4246.8|4146.8|4249.9|4149.9|4243.7|4143.7|0
1586455800000|2020-04-09 18:10:00|4246.7|4146.7|4248.1|4148.1|4252.6|4152.6|4246.7|4146.7|0
1586456100000|2020-04-09 18:15:00|4248|4148|4246.5|4146.5|4249.7|4149.7|4243.5|4143.5|0
1586456400000|2020-04-09 18:20:00|4246.4|4146.4|4250.9|4150.9|4252.4|4152.4|4241.9|4141.9|0
1586456700000|2020-04-09 18:25:00|4250.8|4150.8|4244.9|4144.9|4255.3|4155.3|4243.5|4143.5|0
1586457000000|2020-04-09 18:30:00|4244.4|4144.4|4243.7|4143.7|4252.6|4152.6|4242.1|4142.1|0
1586457300000|2020-04-09 18:35:00|4244|4144|4242.6|4142.6|4246.8|4146.8|4239.6|4139.6|0
1586457600000|2020-04-09 18:40:00|4242.9|4142.9|4239.6|4139.6|4245.6|4145.6|4236.5|4136.5|0
1586457900000|2020-04-09 18:45:00|4239.7|4139.7|4231.5|4131.5|4242.6|4142.6|4230.3|4130.3|0
1586458200000|2020-04-09 18:50:00|4231.1|4131.1|4222.6|4122.6|4233.3|4133.3|4222.6|4122.6|0
1586458500000|2020-04-09 18:55:00|4223.2|4123.2|4234.2|4134.2|4235.6|4135.6|4219.6|4119.6|0
1586458800000|2020-04-09 19:00:00|4234.3|4134.3|4234.1|4134.1|4237|4137|4226.9|4126.9|0
1586459100000|2020-04-09 19:05:00|4234|4134|4248.6|4148.6|4250|4150|4232.3|4132.3|0
1586459400000|2020-04-09 19:10:00|4248.9|4148.9|4255.7|4155.7|4256.5|4156.5|4248.4|4148.4|0
1586459700000|2020-04-09 19:15:00|4255.8|4155.8|4258.3|4158.3|4260.1|4160.1|4254.1|4154.1|0
1586460000000|2020-04-09 19:20:00|4258.4|4158.4|4259.3|4159.3|4261.2|4161.2|4255|4155|0
1586460300000|2020-04-09 19:25:00|4259.4|4159.4|4276.8|4176.8|4276.8|4176.8|4259.4|4159.4|0
1586460600000|2020-04-09 19:30:00|4276.9|4176.9|4286.9|4186.9|4286.9|4186.9|4276.9|4176.9|0
1586460900000|2020-04-09 19:35:00|4287.2|4187.2|4285.2|4185.2|4288.3|4188.3|4274.9|4174.9|0
1586461200000|2020-04-09 19:40:00|4285.1|4185.1|4288|4188|4289.7|4189.7|4282.1|4182.1|0
1586461500000|2020-04-09 19:45:00|4288.1|4188.1|4274.7|4174.7|4290.9|4190.9|4274.6|4174.6|0
1586461800000|2020-04-09 19:50:00|4275.2|4175.2|4281.1|4181.1|4285.2|4185.2|4271.8|4171.8|0
1586462100000|2020-04-09 19:55:00|4281|4181|4267.9|4167.9|4282.5|4182.5|4261.6|4161.6|0
1586462400000|2020-04-09 20:00:00|4267.8|4167.8|4276.1|4176.1|4277.7|4177.7|4264.8|4164.8|0
1586462700000|2020-04-09 20:05:00|4276|4176|4276.5|4176.5|4277.5|4177.5|4271.7|4171.7|0
1586463000000|2020-04-09 20:10:00|4276.7|4176.7|4270.2|4170.2|4277.5|4177.5|4268.8|4168.8|0
1586463300000|2020-04-09 20:15:00|4270.4|4170.4|4272|4172|4272|4172|4270|4170|0
1586463600000|2020-04-09 20:20:00|4272.2|4172.2|4272|4172|4272.6|4172.6|4272|4172|0
1586463900000|2020-04-09 20:25:00|4271.9|4171.9|4270.5|4170.5|4272.1|4172.1|4270.5|4170.5|0
1586464200000|2020-04-09 20:30:00|4270.4|4170.4|4272.6|4172.6|4274.6|4174.6|4269.8|4169.8|0
1586464500000|2020-04-09 20:35:00|4272.5|4172.5|4272.6|4172.6|4272.9|4172.9|4270.1|4170.1|0
1586464800000|2020-04-09 20:40:00|4272.9|4172.9|4273.9|4173.9|4274.6|4174.6|4271.8|4171.8|0
1586465100000|2020-04-09 20:45:00|4273.8|4173.8|4269.5|4169.5|4273.9|4173.9|4268.5|4168.5|0
1586465400000|2020-04-09 20:50:00|4269.4|4169.4|4276.2|4176.2|4276.7|4176.7|4268.5|4168.5|0
1586465700000|2020-04-09 20:55:00|4276.3|4176.3|4279.9|4179.9|4281.8|4181.8|4275.2|4175.2|0
1586466000000|2020-04-09 21:00:00|4280.1|4180.1|4280.2|4180.2|4280.3|4180.3|4280.1|4180.1|0
1586728800000|2020-04-12 22:00:00|4289.1|4189.1|4262.3|4162.3|4294.5|4194.5|4261.1|4161.1|0
1586729100000|2020-04-12 22:05:00|4261.3|4161.3|4264.3|4164.3|4274.7|4174.7|4259.8|4159.8|0
1586729400000|2020-04-12 22:10:00|4264.5|4164.5|4239.1|4139.1|4266|4166|4238.2|4138.2|0
1586729700000|2020-04-12 22:15:00|4239.2|4139.2|4209.4|4109.4|4245.2|4145.2|4188.9|4088.9|0
1586730000000|2020-04-12 22:20:00|4209.5|4109.5|4220.7|4120.7|4222.5|4122.5|4203.4|4103.4|0
1586730300000|2020-04-12 22:25:00|4221|4121|4214.2|4114.2|4224.3|4124.3|4211.7|4111.7|0
1586730600000|2020-04-12 22:30:00|4214.5|4114.5|4225.9|4125.9|4229.3|4129.3|4209|4109|0
1586730900000|2020-04-12 22:35:00|4225.6|4125.6|4233.6|4133.6|4234.5|4134.5|4225.5|4125.5|0
1586731200000|2020-04-12 22:40:00|4233.5|4133.5|4230|4130|4233.8|4133.8|4227.7|4127.7|0
1586731500000|2020-04-12 22:45:00|4229.7|4129.7|4235.9|4135.9|4238|4138|4223.8|4123.8|0
1586731800000|2020-04-12 22:50:00|4235.8|4135.8|4229.4|4129.4|4235.9|4135.9|4227.5|4127.5|0
1586732100000|2020-04-12 22:55:00|4229|4129|4233.4|4133.4|4234.8|4134.8|4228.4|4128.4|0
1586732400000|2020-04-12 23:00:00|4233.3|4133.3|4238|4138|4238.3|4138.3|4232.5|4132.5|0
1586732700000|2020-04-12 23:05:00|4237.8|4137.8|4245.8|4145.8|4247.7|4147.7|4236.3|4136.3|0
1586733000000|2020-04-12 23:10:00|4245.6|4145.6|4243.6|4143.6|4248.1|4148.1|4241.7|4141.7|0
1586733300000|2020-04-12 23:15:00|4243.7|4143.7|4230.4|4130.4|4245.8|4145.8|4228.7|4128.7|0
1586733600000|2020-04-12 23:20:00|4230.3|4130.3|4233.9|4133.9|4234.8|4134.8|4230.3|4130.3|0
1586733900000|2020-04-12 23:25:00|4234|4134|4227.8|4127.8|4234.2|4134.2|4223.6|4123.6|0
1586734200000|2020-04-12 23:30:00|4227.9|4127.9|4223.1|4123.1|4229.9|4129.9|4223|4123|0
1586734500000|2020-04-12 23:35:00|4223|4123|4230.3|4130.3|4231.3|4131.3|4223|4123|0
1586734800000|2020-04-12 23:40:00|4230.7|4130.7|4226.3|4126.3|4233.4|4133.4|4225.2|4125.2|0
1586735100000|2020-04-12 23:45:00|4226.4|4126.4|4223.2|4123.2|4228.1|4128.1|4218|4118|0
1586735400000|2020-04-12 23:50:00|4223|4123|4226.6|4126.6|4227.4|4127.4|4218.9|4118.9|0
1586735700000|2020-04-12 23:55:00|4226.5|4126.5|4224.6|4124.6|4228.7|4128.7|4224.4|4124.4|0
1586736000000|2020-04-13 00:00:00|4224.8|4124.8|4231.5|4131.5|4232.8|4132.8|4223|4123|0
1586736300000|2020-04-13 00:05:00|4231.6|4131.6|4232.6|4132.6|4232.8|4132.8|4226.3|4126.3|0
1586736600000|2020-04-13 00:10:00|4232.8|4132.8|4224|4124|4232.8|4132.8|4222.7|4122.7|0
1586736900000|2020-04-13 00:15:00|4224.3|4124.3|4218.6|4118.6|4227.8|4127.8|4217.6|4117.6|0
1586737200000|2020-04-13 00:20:00|4219|4119|4222.6|4122.6|4223.3|4123.3|4217.8|4117.8|0
1586737500000|2020-04-13 00:25:00|4222.4|4122.4|4225.6|4125.6|4228.1|4128.1|4222.4|4122.4|0
1586737800000|2020-04-13 00:30:00|4226|4126|4224.4|4124.4|4227.1|4127.1|4222.2|4122.2|0
1586738100000|2020-04-13 00:35:00|4224.3|4124.3|4225|4125|4227.1|4127.1|4224|4124|0
1586738400000|2020-04-13 00:40:00|4225.3|4125.3|4221.5|4121.5|4227.4|4127.4|4220.5|4120.5|0
1586738700000|2020-04-13 00:45:00|4221.6|4121.6|4211.3|4111.3|4221.6|4121.6|4209.8|4109.8|0
1586739000000|2020-04-13 00:50:00|4211.2|4111.2|4211.9|4111.9|4212|4112|4207.6|4107.6|0
1586739300000|2020-04-13 00:55:00|4212|4112|4209.2|4109.2|4214.8|4114.8|4209.2|4109.2|0
1586739600000|2020-04-13 01:00:00|4209.3|4109.3|4212.4|4112.4|4218.4|4118.4|4209.1|4109.1|0
1586739900000|2020-04-13 01:05:00|4212|4112|4214.3|4114.3|4215.9|4115.9|4206|4106|0
1586740200000|2020-04-13 01:10:00|4213.9|4113.9|4215.9|4115.9|4220.5|4120.5|4212.3|4112.3|0
1586740500000|2020-04-13 01:15:00|4215.8|4115.8|4220.5|4120.5|4221.9|4121.9|4214.2|4114.2|0
1586740800000|2020-04-13 01:20:00|4220.9|4120.9|4216.8|4116.8|4221.9|4121.9|4216.2|4116.2|0
1586741100000|2020-04-13 01:25:00|4216.4|4116.4|4215.4|4115.4|4218.9|4118.9|4214|4114|0
1586741400000|2020-04-13 01:30:00|4215.3|4115.3|4219.9|4119.9|4221.1|4121.1|4214.8|4114.8|0
1586741700000|2020-04-13 01:35:00|4219.5|4119.5|4228.1|4128.1|4228.7|4128.7|4218.9|4118.9|0
1586742000000|2020-04-13 01:40:00|4227.8|4127.8|4228.2|4128.2|4231.4|4131.4|4225|4125|0
1586742300000|2020-04-13 01:45:00|4228.3|4128.3|4229.6|4129.6|4229.7|4129.7|4225.3|4125.3|0
1586742600000|2020-04-13 01:50:00|4229.7|4129.7|4228.4|4128.4|4230.3|4130.3|4224.6|4124.6|0
1586742900000|2020-04-13 01:55:00|4228.3|4128.3|4225|4125|4228.3|4128.3|4223.6|4123.6|0
1586743200000|2020-04-13 02:00:00|4225.2|4125.2|4228.4|4128.4|4228.7|4128.7|4225|4125|0
1586743500000|2020-04-13 02:05:00|4228.3|4128.3|4234.2|4134.2|4237.5|4137.5|4228.1|4128.1|0
1586743800000|2020-04-13 02:10:00|4233.8|4133.8|4233.2|4133.2|4234.2|4134.2|4230.6|4130.6|0
1586744100000|2020-04-13 02:15:00|4232.9|4132.9|4235.7|4135.7|4236.6|4136.6|4230.1|4130.1|0
1586744400000|2020-04-13 02:20:00|4235.6|4135.6|4235.3|4135.3|4237.6|4137.6|4234.8|4134.8|0
1586744700000|2020-04-13 02:25:00|4235.2|4135.2|4233.5|4133.5|4235.6|4135.6|4233.2|4133.2|0
1586745000000|2020-04-13 02:30:00|4233.7|4133.7|4226.8|4126.8|4235.6|4135.6|4226.6|4126.6|0
1586745300000|2020-04-13 02:35:00|4226.6|4126.6|4224.4|4124.4|4228.8|4128.8|4223.6|4123.6|0
1586745600000|2020-04-13 02:40:00|4224.5|4124.5|4230.3|4130.3|4230.4|4130.4|4224.3|4124.3|0
1586745900000|2020-04-13 02:45:00|4230.1|4130.1|4228.7|4128.7|4231.4|4131.4|4228.4|4128.4|0
1586746200000|2020-04-13 02:50:00|4229.1|4129.1|4230.7|4130.7|4232.5|4132.5|4228.8|4128.8|0
1586746500000|2020-04-13 02:55:00|4230.9|4130.9|4229.3|4129.3|4231.5|4131.5|4228.1|4128.1|0
1586746800000|2020-04-13 03:00:00|4229.2|4129.2|4228.4|4128.4|4229.4|4129.4|4227.7|4127.7|0
1586747100000|2020-04-13 03:05:00|4228.7|4128.7|4231.8|4131.8|4232.2|4132.2|4227.8|4127.8|0
1586747400000|2020-04-13 03:10:00|4231.9|4131.9|4232.5|4132.5|4232.8|4132.8|4229.4|4129.4|0
1586747700000|2020-04-13 03:15:00|4232.6|4132.6|4229.4|4129.4|4232.8|4132.8|4228.1|4128.1|0
1586748000000|2020-04-13 03:20:00|4229.7|4129.7|4229.1|4129.1|4230.6|4130.6|4229.1|4129.1|0
1586748300000|2020-04-13 03:25:00|4229.4|4129.4|4228.5|4128.5|4229.6|4129.6|4227.7|4127.7|0
1586748600000|2020-04-13 03:30:00|4228.6|4128.6|4219.2|4119.2|4228.7|4128.7|4217.6|4117.6|0
1586748900000|2020-04-13 03:35:00|4219.3|4119.3|4220.5|4120.5|4222.4|4122.4|4219.3|4119.3|0
1586749200000|2020-04-13 03:40:00|4220.3|4120.3|4215.5|4115.5|4220.5|4120.5|4213.3|4113.3|0
1586749500000|2020-04-13 03:45:00|4215.8|4115.8|4219|4119|4219.2|4119.2|4215.4|4115.4|0
1586749800000|2020-04-13 03:50:00|4218.9|4118.9|4219.6|4119.6|4221.9|4121.9|4215.4|4115.4|0
1586750100000|2020-04-13 03:55:00|4219.9|4119.9|4218.4|4118.4|4220.2|4120.2|4217.4|4117.4|0
1586750400000|2020-04-13 04:00:00|4218.5|4118.5|4215.1|4115.1|4218.9|4118.9|4214.2|4114.2|0
1586750700000|2020-04-13 04:05:00|4215.2|4115.2|4219.3|4119.3|4220.2|4120.2|4214.8|4114.8|0
1586751000000|2020-04-13 04:10:00|4219.2|4119.2|4217.4|4117.4|4221.1|4121.1|4217.1|4117.1|0
1586751300000|2020-04-13 04:15:00|4217|4117|4217.4|4117.4|4219.5|4119.5|4216.1|4116.1|0
1586751600000|2020-04-13 04:20:00|4217.6|4117.6|4213.5|4113.5|4218.1|4118.1|4213.3|4113.3|0
1586751900000|2020-04-13 04:25:00|4213.4|4113.4|4213.7|4113.7|4215.4|4115.4|4213|4113|0
1586752200000|2020-04-13 04:30:00|4213.8|4113.8|4214.3|4114.3|4215.1|4115.1|4212.7|4112.7|0
1586752500000|2020-04-13 04:35:00|4214.4|4114.4|4217.3|4117.3|4218.4|4118.4|4214|4114|0
1586752800000|2020-04-13 04:40:00|4217.4|4117.4|4218.1|4118.1|4219.5|4119.5|4217.4|4117.4|0
1586753100000|2020-04-13 04:45:00|4217.8|4117.8|4217.8|4117.8|4220.2|4120.2|4217.4|4117.4|0
1586753400000|2020-04-13 04:50:00|4217.6|4117.6|4219.6|4119.6|4221.7|4121.7|4217|4117|0
1586753700000|2020-04-13 04:55:00|4219.9|4119.9|4220.5|4120.5|4221.9|4121.9|4218.6|4118.6|0
1586754000000|2020-04-13 05:00:00|4220.9|4120.9|4224|4124|4225.3|4125.3|4220.5|4120.5|0
1586754300000|2020-04-13 05:05:00|4223.7|4123.7|4223|4123|4225.6|4125.6|4222.5|4122.5|0
1586754600000|2020-04-13 05:10:00|4223.3|4123.3|4223.6|4123.6|4225.3|4125.3|4221.7|4121.7|0
1586754900000|2020-04-13 05:15:00|4224|4124|4222.5|4122.5|4226|4126|4222.5|4122.5|0
1586755200000|2020-04-13 05:20:00|4222.6|4122.6|4220|4120|4223|4123|4217.1|4117.1|0
1586755500000|2020-04-13 05:25:00|4219.9|4119.9|4220.2|4120.2|4221.9|4121.9|4218.3|4118.3|0
1586755800000|2020-04-13 05:30:00|4219.9|4119.9|4218.6|4118.6|4220|4120|4215.5|4115.5|0
1586756100000|2020-04-13 05:35:00|4218.4|4118.4|4217.1|4117.1|4221.1|4121.1|4216.8|4116.8|0
1586756400000|2020-04-13 05:40:00|4217|4117|4220.3|4120.3|4220.9|4120.9|4215.8|4115.8|0
1586756700000|2020-04-13 05:45:00|4220.4|4120.4|4220.3|4120.3|4222.2|4122.2|4218.9|4118.9|0
1586757000000|2020-04-13 05:50:00|4220.4|4120.4|4213.2|4113.2|4222.5|4122.5|4213.2|4113.2|0
1586757300000|2020-04-13 05:55:00|4213.1|4113.1|4213.5|4113.5|4215.4|4115.4|4212|4112|0
1586757600000|2020-04-13 06:00:00|4213.8|4113.8|4228.1|4128.1|4228.7|4128.7|4212.7|4112.7|0
1586757900000|2020-04-13 06:05:00|4227.9|4127.9|4231.7|4131.7|4232.8|4132.8|4227.9|4127.9|0
1586758200000|2020-04-13 06:10:00|4231.8|4131.8|4230.7|4130.7|4236.8|4136.8|4230|4130|0
1586758500000|2020-04-13 06:15:00|4230.8|4130.8|4230.3|4130.3|4231.7|4131.7|4229.1|4129.1|0
1586758800000|2020-04-13 06:20:00|4230.1|4130.1|4230.8|4130.8|4234.4|4134.4|4230|4130|0
1586759100000|2020-04-13 06:25:00|4231.2|4131.2|4232|4132|4233.1|4133.1|4229.7|4129.7|0
1586759400000|2020-04-13 06:30:00|4232.1|4132.1|4230.4|4130.4|4232.8|4132.8|4229.7|4129.7|0
1586759700000|2020-04-13 06:35:00|4230.3|4130.3|4237|4137|4237.2|4137.2|4230.3|4130.3|0
1586760000000|2020-04-13 06:40:00|4237.1|4137.1|4233.4|4133.4|4238.2|4138.2|4232.8|4132.8|0
1586760300000|2020-04-13 06:45:00|4233.3|4133.3|4234.1|4134.1|4235.4|4135.4|4232.3|4132.3|0
1586760600000|2020-04-13 06:50:00|4234.2|4134.2|4229.8|4129.8|4234.2|4134.2|4229.8|4129.8|0
1586760900000|2020-04-13 06:55:00|4229.7|4129.7|4229.7|4129.7|4231|4131|4229.1|4129.1|0
1586761200000|2020-04-13 07:00:00|4230|4130|4226.9|4126.9|4231|4131|4226.2|4126.2|0
1586761500000|2020-04-13 07:05:00|4227.1|4127.1|4226.9|4126.9|4227.8|4127.8|4225.6|4125.6|0
1586761800000|2020-04-13 07:10:00|4227.1|4127.1|4226.9|4126.9|4228.8|4128.8|4226.9|4126.9|0
1586762100000|2020-04-13 07:15:00|4226.8|4126.8|4230.3|4130.3|4230.7|4130.7|4225.2|4125.2|0
1586762400000|2020-04-13 07:20:00|4230|4130|4229.3|4129.3|4232.8|4132.8|4229.3|4129.3|0
1586762700000|2020-04-13 07:25:00|4229.5|4129.5|4225.3|4125.3|4230|4130|4224.1|4124.1|0
1586763000000|2020-04-13 07:30:00|4225.6|4125.6|4226.9|4126.9|4227.6|4127.6|4224.9|4124.9|0
1586763300000|2020-04-13 07:35:00|4226.6|4126.6|4229|4129|4230|4130|4225.9|4125.9|0
1586763600000|2020-04-13 07:40:00|4228.9|4128.9|4224.3|4124.3|4228.9|4128.9|4223.8|4123.8|0
1586763900000|2020-04-13 07:45:00|4224.2|4124.2|4225.6|4125.6|4226.6|4126.6|4223.5|4123.5|0
1586764200000|2020-04-13 07:50:00|4225.2|4125.2|4222.8|4122.8|4226.9|4126.9|4222.8|4122.8|0
1586764500000|2020-04-13 07:55:00|4222.9|4122.9|4224.6|4124.6|4225.6|4125.6|4222.8|4122.8|0
1586764800000|2020-04-13 08:00:00|4224.9|4124.9|4223.5|4123.5|4226.3|4126.3|4222.8|4122.8|0
1586765100000|2020-04-13 08:05:00|4223.3|4123.3|4223.7|4123.7|4224.6|4124.6|4222.5|4122.5|0
1586765400000|2020-04-13 08:10:00|4223.8|4123.8|4224.6|4124.6|4225.6|4125.6|4221.9|4121.9|0
1586765700000|2020-04-13 08:15:00|4224.9|4124.9|4224.9|4124.9|4226.3|4126.3|4223.3|4123.3|0
1586766000000|2020-04-13 08:20:00|4224.8|4124.8|4222.9|4122.9|4224.8|4124.8|4222.5|4122.5|0
1586766300000|2020-04-13 08:25:00|4223.1|4123.1|4220|4120|4223.8|4123.8|4220|4120|0
1586766600000|2020-04-13 08:30:00|4220.1|4120.1|4222.5|4122.5|4223|4123|4219|4119|0
1586766900000|2020-04-13 08:35:00|4222.1|4122.1|4221.8|4121.8|4224.1|4124.1|4221.5|4121.5|0
1586767200000|2020-04-13 08:40:00|4221.6|4121.6|4221.6|4121.6|4222.8|4122.8|4220.8|4120.8|0
1586767500000|2020-04-13 08:45:00|4221.7|4121.7|4218.3|4118.3|4222.1|4122.1|4217.7|4117.7|0
1586767800000|2020-04-13 08:50:00|4218.4|4118.4|4221.4|4121.4|4221.5|4121.5|4217.7|4117.7|0
1586768100000|2020-04-13 08:55:00|4221.5|4121.5|4224.9|4124.9|4225.2|4125.2|4221.1|4121.1|0
1586768400000|2020-04-13 09:00:00|4224.8|4124.8|4227.5|4127.5|4228.7|4128.7|4223.8|4123.8|0
1586768700000|2020-04-13 09:05:00|4227.9|4127.9|4227.5|4127.5|4228.2|4128.2|4225.5|4125.5|0
1586769000000|2020-04-13 09:10:00|4227.9|4127.9|4229.7|4129.7|4230.1|4130.1|4226.6|4126.6|0
1586769300000|2020-04-13 09:15:00|4230|4130|4229.3|4129.3|4230.6|4130.6|4228.5|4128.5|0
1586769600000|2020-04-13 09:20:00|4229.6|4129.6|4230.3|4130.3|4230.6|4130.6|4227.9|4127.9|0
1586769900000|2020-04-13 09:25:00|4230.4|4130.4|4227.9|4127.9|4232.5|4132.5|4227.9|4127.9|0
1586770200000|2020-04-13 09:30:00|4228|4128|4227.9|4127.9|4228.4|4128.4|4225.9|4125.9|0
1586770500000|2020-04-13 09:35:00|4227.7|4127.7|4226.2|4126.2|4228.5|4128.5|4225.9|4125.9|0
1586770800000|2020-04-13 09:40:00|4226.5|4126.5|4224.1|4124.1|4226.9|4126.9|4223.4|4123.4|0
1586771100000|2020-04-13 09:45:00|4223.8|4123.8|4224.9|4124.9|4225|4125|4223.4|4123.4|0
1586771400000|2020-04-13 09:50:00|4225.2|4125.2|4224.9|4124.9|4226.2|4126.2|4223.8|4123.8|0
1586771700000|2020-04-13 09:55:00|4225|4125|4224.1|4124.1|4225.9|4125.9|4223.4|4123.4|0
1586772000000|2020-04-13 10:00:00|4224.2|4124.2|4227.2|4127.2|4227.9|4127.9|4224.2|4124.2|0
1586772300000|2020-04-13 10:05:00|4226.9|4126.9|4226.3|4126.3|4227.4|4127.4|4225.5|4125.5|0
1586772600000|2020-04-13 10:10:00|4226.2|4126.2|4221.9|4121.9|4226.3|4126.3|4220.8|4120.8|0
1586772900000|2020-04-13 10:15:00|4221.8|4121.8|4224.1|4124.1|4226.9|4126.9|4221.2|4121.2|0
1586773200000|2020-04-13 10:20:00|4223.8|4123.8|4227.5|4127.5|4227.5|4127.5|4223.1|4123.1|0
1586773500000|2020-04-13 10:25:00|4227.4|4127.4|4226.5|4126.5|4228.2|4128.2|4226.3|4126.3|0
1586773800000|2020-04-13 10:30:00|4226.3|4126.3|4228.5|4128.5|4229.6|4129.6|4226.3|4126.3|0
1586774100000|2020-04-13 10:35:00|4228.6|4128.6|4234.1|4134.1|4236.1|4136.1|4228.6|4128.6|0
1586774400000|2020-04-13 10:40:00|4233.7|4133.7|4237.2|4137.2|4237.3|4137.3|4233.4|4133.4|0
1586774700000|2020-04-13 10:45:00|4237.1|4137.1|4237.3|4137.3|4242.5|4142.5|4236.4|4136.4|0
1586775000000|2020-04-13 10:50:00|4237.5|4137.5|4234.7|4134.7|4237.8|4137.8|4234.5|4134.5|0
1586775300000|2020-04-13 10:55:00|4234.6|4134.6|4234.4|4134.4|4236.7|4136.7|4234.1|4134.1|0
1586775600000|2020-04-13 11:00:00|4234.7|4134.7|4237.8|4137.8|4239.4|4139.4|4234.7|4134.7|0
1586775900000|2020-04-13 11:05:00|4237.7|4137.7|4240.5|4140.5|4241.3|4141.3|4237.5|4137.5|0
1586776200000|2020-04-13 11:10:00|4240.2|4140.2|4239.8|4139.8|4240.8|4140.8|4238.8|4138.8|0
1586776500000|2020-04-13 11:15:00|4240.1|4140.1|4243.9|4143.9|4243.9|4143.9|4238.4|4138.4|0
1586776800000|2020-04-13 11:20:00|4244|4144|4246.7|4146.7|4247.4|4147.4|4243.3|4143.3|0
1586777100000|2020-04-13 11:25:00|4246.5|4146.5|4248.7|4148.7|4249|4149|4245.7|4145.7|0
1586777400000|2020-04-13 11:30:00|4248.8|4148.8|4252.4|4152.4|4253.6|4153.6|4248.8|4148.8|0
1586777700000|2020-04-13 11:35:00|4252.1|4152.1|4252.5|4152.5|4254.6|4154.6|4251.4|4151.4|0
1586778000000|2020-04-13 11:40:00|4252.1|4152.1|4247|4147|4252.1|4152.1|4247|4147|0
1586778300000|2020-04-13 11:45:00|4247.4|4147.4|4248.7|4148.7|4250|4150|4247.3|4147.3|0
1586778600000|2020-04-13 11:50:00|4248.8|4148.8|4256.6|4156.6|4257.6|4157.6|4248.8|4148.8|0
1586778900000|2020-04-13 11:55:00|4256.7|4156.7|4255.7|4155.7|4257.2|4157.2|4253.8|4153.8|0
1586779200000|2020-04-13 12:00:00|4255.8|4155.8|4253.4|4153.4|4257.9|4157.9|4251.1|4151.1|0
1586779500000|2020-04-13 12:05:00|4253.1|4153.1|4264.1|4164.1|4264.8|4164.8|4252.5|4152.5|0
1586779800000|2020-04-13 12:10:00|4263.8|4163.8|4261.6|4161.6|4264.8|4164.8|4261|4161|0
1586780100000|2020-04-13 12:15:00|4261.7|4161.7|4257.7|4157.7|4265.8|4165.8|4257.2|4157.2|0
1586780400000|2020-04-13 12:20:00|4257.8|4157.8|4257.2|4157.2|4259.5|4159.5|4251.5|4151.5|0
1586780700000|2020-04-13 12:25:00|4257.3|4157.3|4258.2|4158.2|4260.7|4160.7|4255.9|4155.9|0
1586781000000|2020-04-13 12:30:00|4258.3|4158.3|4262.8|4162.8|4263.4|4163.4|4256.6|4156.6|0
1586781300000|2020-04-13 12:35:00|4262.7|4162.7|4262.3|4162.3|4263.8|4163.8|4259.3|4159.3|0
1586781600000|2020-04-13 12:40:00|4262|4162|4256.2|4156.2|4262.8|4162.8|4253.8|4153.8|0
1586781900000|2020-04-13 12:45:00|4256.5|4156.5|4265.8|4165.8|4266.9|4166.9|4256.5|4156.5|0
1586782200000|2020-04-13 12:50:00|4265.4|4165.4|4263.8|4163.8|4269.9|4169.9|4263.1|4163.1|0
1586782500000|2020-04-13 12:55:00|4263.4|4163.4|4262.3|4162.3|4263.4|4163.4|4257.2|4157.2|0
1586782800000|2020-04-13 13:00:00|4262.4|4162.4|4265.1|4165.1|4265.4|4165.4|4262|4162|0
1586783100000|2020-04-13 13:05:00|4264.8|4164.8|4263|4163|4266.9|4166.9|4261.7|4161.7|0
1586783400000|2020-04-13 13:10:00|4262.8|4162.8|4266.1|4166.1|4267.9|4167.9|4262.8|4162.8|0
1586783700000|2020-04-13 13:15:00|4266.2|4166.2|4269.2|4169.2|4271.3|4171.3|4262.8|4162.8|0
1586784000000|2020-04-13 13:20:00|4269.3|4169.3|4269.9|4169.9|4273.6|4173.6|4269.2|4169.2|0
1586784300000|2020-04-13 13:25:00|4269.5|4169.5|4259.7|4159.7|4269.9|4169.9|4259|4159|0
1586784600000|2020-04-13 13:30:00|4259.5|4159.5|4245.4|4145.4|4263.3|4163.3|4243.3|4143.3|0
1586784900000|2020-04-13 13:35:00|4245.3|4145.3|4253.5|4153.5|4253.8|4153.8|4237.5|4137.5|0
1586785200000|2020-04-13 13:40:00|4253.3|4153.3|4231.8|4131.8|4254.6|4154.6|4231|4131|0
1586785500000|2020-04-13 13:45:00|4231.9|4131.9|4223.1|4123.1|4235.2|4135.2|4217.4|4117.4|0
1586785800000|2020-04-13 13:50:00|4223|4123|4225.2|4125.2|4231.3|4131.3|4221.8|4121.8|0
1586786100000|2020-04-13 13:55:00|4225.3|4125.3|4218.5|4118.5|4235.1|4135.1|4216.5|4116.5|0
1586786400000|2020-04-13 14:00:00|4218.8|4118.8|4232.8|4132.8|4234.4|4134.4|4215.9|4115.9|0
1586786700000|2020-04-13 14:05:00|4233|4133|4232.3|4132.3|4238.3|4138.3|4226.9|4126.9|0
1586787000000|2020-04-13 14:10:00|4232.4|4132.4|4227.6|4127.6|4235.1|4135.1|4223.5|4123.5|0
1586787300000|2020-04-13 14:15:00|4227.2|4127.2|4212.6|4112.6|4227.2|4127.2|4210.8|4110.8|0
1586787600000|2020-04-13 14:20:00|4212.7|4112.7|4201.6|4101.6|4218|4118|4201.6|4101.6|0
1586787900000|2020-04-13 14:25:00|4201.7|4101.7|4209.8|4109.8|4212.3|4112.3|4200|4100|0
1586788200000|2020-04-13 14:30:00|4209.7|4109.7|4210.2|4110.2|4213.3|4113.3|4203.7|4103.7|0
1586788500000|2020-04-13 14:35:00|4210.3|4110.3|4199.3|4099.3|4212.5|4112.5|4196.9|4096.9|0
1586788800000|2020-04-13 14:40:00|4199.2|4099.2|4195.9|4095.9|4202.5|4102.5|4194.8|4094.8|0
1586789100000|2020-04-13 14:45:00|4196|4096|4200.6|4100.6|4206.7|4106.7|4196|4096|0
1586789400000|2020-04-13 14:50:00|4200.9|4100.9|4196|4096|4205.7|4105.7|4193.4|4093.4|0
1586789700000|2020-04-13 14:55:00|4195.8|4095.8|4205.5|4105.5|4206.6|4106.6|4194.4|4094.4|0
1586790000000|2020-04-13 15:00:00|4205.6|4105.6|4200|4100|4205.6|4105.6|4194.6|4094.6|0
1586790300000|2020-04-13 15:05:00|4199.9|4099.9|4196.4|4096.4|4199.9|4099.9|4191.1|4091.1|0
1586790600000|2020-04-13 15:10:00|4196.8|4096.8|4208.5|4108.5|4209.4|4109.4|4196.8|4096.8|0
1586790900000|2020-04-13 15:15:00|4208.9|4108.9|4212.3|4112.3|4216.9|4116.9|4208.5|4108.5|0
1586791200000|2020-04-13 15:20:00|4212.7|4112.7|4220.4|4120.4|4221.4|4121.4|4208.6|4108.6|0
1586791500000|2020-04-13 15:25:00|4220.3|4120.3|4227.9|4127.9|4229.7|4129.7|4220.3|4120.3|0
1586791800000|2020-04-13 15:30:00|4228|4128|4219.6|4119.6|4228.6|4128.6|4215|4115|0
1586792100000|2020-04-13 15:35:00|4219.5|4119.5|4219.1|4119.1|4223.7|4123.7|4217.5|4117.5|0
1586792400000|2020-04-13 15:40:00|4219.2|4119.2|4215.5|4115.5|4220.1|4120.1|4212|4112|0
1586792700000|2020-04-13 15:45:00|4216.1|4116.1|4228|4128|4228.8|4128.8|4215|4115|0
1586793000000|2020-04-13 15:50:00|4227.8|4127.8|4227.8|4127.8|4230.1|4130.1|4224.3|4124.3|0
1586793300000|2020-04-13 15:55:00|4228|4128|4224|4124|4230.5|4130.5|4222.7|4122.7|0
1586793600000|2020-04-13 16:00:00|4223.9|4123.9|4234.7|4134.7|4234.7|4134.7|4221.3|4121.3|0
1586793900000|2020-04-13 16:05:00|4234.6|4134.6|4232.9|4132.9|4237.4|4137.4|4231.6|4131.6|0
1586794200000|2020-04-13 16:10:00|4232.8|4132.8|4240.1|4140.1|4240.1|4140.1|4230.9|4130.9|0
1586794500000|2020-04-13 16:15:00|4240.5|4140.5|4242.6|4142.6|4243.9|4143.9|4236.3|4136.3|0
1586794800000|2020-04-13 16:20:00|4242.7|4142.7|4237.7|4137.7|4243.6|4143.6|4236.3|4136.3|0
1586795100000|2020-04-13 16:25:00|4237.8|4137.8|4231.9|4131.9|4241.2|4141.2|4231.6|4131.6|0
1586795400000|2020-04-13 16:30:00|4231.8|4131.8|4224.4|4124.4|4231.8|4131.8|4224|4124|0
1586795700000|2020-04-13 16:35:00|4224.7|4124.7|4223.8|4123.8|4228.5|4128.5|4221.3|4121.3|0
1586796000000|2020-04-13 16:40:00|4224|4124|4227.7|4127.7|4229.8|4129.8|4223.7|4123.7|0
1586796300000|2020-04-13 16:45:00|4227.5|4127.5|4231.5|4131.5|4233.2|4133.2|4226.7|4126.7|0
1586796600000|2020-04-13 16:50:00|4231.4|4131.4|4217.2|4117.2|4231.4|4131.4|4217.2|4117.2|0
1586796900000|2020-04-13 16:55:00|4217.3|4117.3|4219.3|4119.3|4219.9|4119.9|4214.8|4114.8|0
1586797200000|2020-04-13 17:00:00|4219.5|4119.5|4216.2|4116.2|4219.5|4119.5|4213.1|4113.1|0
1586797500000|2020-04-13 17:05:00|4216.5|4116.5|4221.3|4121.3|4221.6|4121.6|4214.4|4114.4|0
1586797800000|2020-04-13 17:10:00|4221.4|4121.4|4211.9|4111.9|4221.9|4121.9|4209|4109|0
1586798100000|2020-04-13 17:15:00|4212.1|4112.1|4214.2|4114.2|4214.5|4114.5|4208|4108|0
1586798400000|2020-04-13 17:20:00|4214.5|4114.5|4211.7|4111.7|4214.5|4114.5|4209.6|4109.6|0
1586798700000|2020-04-13 17:25:00|4211.4|4111.4|4214.2|4114.2|4215.5|4115.5|4207.6|4107.6|0
1586799000000|2020-04-13 17:30:00|4214.1|4114.1|4219.6|4119.6|4220.6|4120.6|4211.4|4111.4|0
1586799300000|2020-04-13 17:35:00|4219.5|4119.5|4226.4|4126.4|4227.5|4127.5|4216.8|4116.8|0
1586799600000|2020-04-13 17:40:00|4226.3|4126.3|4228.8|4128.8|4231.2|4131.2|4224.6|4124.6|0
1586799900000|2020-04-13 17:45:00|4228.9|4128.9|4225.4|4125.4|4231.6|4131.6|4224.7|4124.7|0
1586800200000|2020-04-13 17:50:00|4225.5|4125.5|4234.2|4134.2|4234.7|4134.7|4225.4|4125.4|0
1586800500000|2020-04-13 17:55:00|4234.3|4134.3|4230.1|4130.1|4237|4137|4229.5|4129.5|0
1586800800000|2020-04-13 18:00:00|4230.2|4130.2|4233.6|4133.6|4236|4136|4226.8|4126.8|0
1586801100000|2020-04-13 18:05:00|4233.7|4133.7|4229.5|4129.5|4240.2|4140.2|4229.4|4129.4|0
1586801400000|2020-04-13 18:10:00|4229.6|4129.6|4218|4118|4231.2|4131.2|4217.3|4117.3|0
1586801700000|2020-04-13 18:15:00|4218.3|4118.3|4226|4126|4226.5|4126.5|4217.2|4117.2|0
1586802000000|2020-04-13 18:20:00|4226.1|4126.1|4222|4122|4226.5|4126.5|4217.5|4117.5|0
1586802300000|2020-04-13 18:25:00|4222.4|4122.4|4223.7|4123.7|4224.3|4124.3|4215.2|4115.2|0
1586802600000|2020-04-13 18:30:00|4224|4124|4224.9|4124.9|4228.8|4128.8|4222.7|4122.7|0
1586802900000|2020-04-13 18:35:00|4224.8|4124.8|4216.7|4116.7|4224.9|4124.9|4215.1|4115.1|0
1586803200000|2020-04-13 18:40:00|4216.8|4116.8|4213.9|4113.9|4219.4|4119.4|4211|4111|0
1586803500000|2020-04-13 18:45:00|4213.7|4113.7|4223.2|4123.2|4226.4|4126.4|4212.4|4112.4|0
1586803800000|2020-04-13 18:50:00|4222.5|4122.5|4222.5|4122.5|4226|4126|4219.9|4119.9|0
1586804100000|2020-04-13 18:55:00|4222.3|4122.3|4225.6|4125.6|4228.1|4128.1|4220.2|4120.2|0
1586804400000|2020-04-13 19:00:00|4225.7|4125.7|4214.4|4114.4|4226.4|4126.4|4212.7|4112.7|0
1586804700000|2020-04-13 19:05:00|4214.8|4114.8|4214.3|4114.3|4219.9|4119.9|4212|4112|0
1586805000000|2020-04-13 19:10:00|4214.4|4114.4|4217.4|4117.4|4220.9|4120.9|4212.3|4112.3|0
1586805300000|2020-04-13 19:15:00|4217.8|4117.8|4234.5|4134.5|4234.5|4134.5|4214|4114|0
1586805600000|2020-04-13 19:20:00|4234.3|4134.3|4232.2|4132.2|4238.6|4138.6|4228.4|4128.4|0
1586805900000|2020-04-13 19:25:00|4232.1|4132.1|4234.3|4134.3|4234.7|4134.7|4227.1|4127.1|0
1586806200000|2020-04-13 19:30:00|4234.5|4134.5|4243.7|4143.7|4245.2|4145.2|4230.7|4130.7|0
1586806500000|2020-04-13 19:35:00|4243.4|4143.4|4243.2|4143.2|4246.5|4146.5|4236.7|4136.7|0
1586806800000|2020-04-13 19:40:00|4243.1|4143.1|4247|4147|4247.3|4147.3|4237.7|4137.7|0
1586807100000|2020-04-13 19:45:00|4247.3|4147.3|4252.1|4152.1|4252.8|4152.8|4240.5|4140.5|0
1586807400000|2020-04-13 19:50:00|4252.4|4152.4|4240.8|4140.8|4252.4|4152.4|4229.5|4129.5|0
1586807700000|2020-04-13 19:55:00|4240.5|4140.5|4241.9|4141.9|4247.1|4147.1|4233.9|4133.9|0
1586808000000|2020-04-13 20:00:00|4242|4142|4245.9|4145.9|4249.7|4149.7|4242|4142|0
1586808300000|2020-04-13 20:05:00|4245.8|4145.8|4246.4|4146.4|4248.7|4148.7|4242.9|4142.9|0
1586808600000|2020-04-13 20:10:00|4246.7|4146.7|4251.6|4151.6|4252.7|4152.7|4243.3|4143.3|0
1586808900000|2020-04-13 20:15:00|4251.7|4151.7|4252.6|4152.6|4252.6|4152.6|4251.2|4151.2|0
1586809200000|2020-04-13 20:20:00|4252.3|4152.3|4251.9|4151.9|4252.5|4152.5|4251.9|4151.9|0
1586809500000|2020-04-13 20:25:00|4251.6|4151.6|4251.4|4151.4|4251.9|4151.9|4251.4|4151.4|0
1586809800000|2020-04-13 20:30:00|4251.7|4151.7|4247.8|4147.8|4252.7|4152.7|4245.8|4145.8|0
1586810100000|2020-04-13 20:35:00|4247.9|4147.9|4249.9|4149.9|4251.2|4151.2|4246.1|4146.1|0
1586810400000|2020-04-13 20:40:00|4249.6|4149.6|4251.6|4151.6|4253.3|4153.3|4249.6|4149.6|0
1586810700000|2020-04-13 20:45:00|4251.7|4151.7|4250.9|4150.9|4252.2|4152.2|4247.8|4147.8|0
1586811000000|2020-04-13 20:50:00|4250.2|4150.2|4251.9|4151.9|4251.9|4151.9|4249.6|4149.6|0
1586811300000|2020-04-13 20:55:00|4251.6|4151.6|4253.2|4153.2|4253.2|4153.2|4249.6|4149.6|0
1586811600000|2020-04-13 21:00:00|4252.7|4152.7|4252.9|4152.9|4253.1|4153.1|4252.4|4152.4|0
1586811900000|2020-04-13 21:05:00|4252.8|4152.8|4252.9|4152.9|4252.9|4152.9|4252.4|4152.4|0
1586812200000|2020-04-13 21:10:00|4253.1|4153.1|4253.2|4153.2|4253.2|4153.2|4253.1|4153.1|0
1586812500000|2020-04-13 21:15:00|4253.1|4153.1|4252.4|4152.4|4253.1|4153.1|4252.4|4152.4|0
1586812800000|2020-04-13 21:20:00|4252.5|4152.5|4252.5|4152.5|4252.5|4152.5|4252.4|4152.4|0
1586813100000|2020-04-13 21:25:00|4252.4|4152.4|4252.1|4152.1|4252.4|4152.4|4251.9|4151.9|0
1586813400000|2020-04-13 21:30:00|4252.3|4152.3|4252.4|4152.4|4252.5|4152.5|4251|4151|0
1586813700000|2020-04-13 21:35:00|4252.5|4152.5|4252.8|4152.8|4252.8|4152.8|4252.5|4152.5|0
1586814000000|2020-04-13 21:40:00|4252.5|4152.5|4252.8|4152.8|4252.9|4152.9|4252.5|4152.5|0
1586814300000|2020-04-13 21:45:00|4252.5|4152.5|4253.1|4153.1|4253.1|4153.1|4252.1|4152.1|0
1586814600000|2020-04-13 21:50:00|4253.7|4153.7|4254.3|4154.3|4254.6|4154.6|4253.5|4153.5|0
1586814900000|2020-04-13 21:55:00|4254.4|4154.4|4254.1|4154.1|4255.2|4155.2|4254.1|4154.1|0
1586815200000|2020-04-13 22:00:00|4254.2|4154.2|4254.9|4154.9|4260.3|4160.3|4252.5|4152.5|0
1586815500000|2020-04-13 22:05:00|4255.6|4155.6|4262|4162|4262.3|4162.3|4253.8|4153.8|0
1586815800000|2020-04-13 22:10:00|4261.9|4161.9|4254.1|4154.1|4262.8|4162.8|4253.5|4153.5|0
1586816100000|2020-04-13 22:15:00|4254|4154|4255.8|4155.8|4258.2|4158.2|4251.1|4151.1|0
1586816400000|2020-04-13 22:20:00|4255.9|4155.9|4257.6|4157.6|4262|4162|4255.6|4155.6|0
1586816700000|2020-04-13 22:25:00|4257.2|4157.2|4257.4|4157.4|4259|4159|4255.6|4155.6|0
1586817000000|2020-04-13 22:30:00|4257.7|4157.7|4260.7|4160.7|4261.5|4161.5|4255.9|4155.9|0
1586817300000|2020-04-13 22:35:00|4260.8|4160.8|4262.6|4162.6|4262.8|4162.8|4259.1|4159.1|0
1586817600000|2020-04-13 22:40:00|4262.7|4162.7|4261.8|4161.8|4264.5|4164.5|4261.5|4161.5|0
1586817900000|2020-04-13 22:45:00|4261.9|4161.9|4262.9|4162.9|4262.9|4162.9|4258.5|4158.5|0
1586818200000|2020-04-13 22:50:00|4262.5|4162.5|4262.5|4162.5|4263.2|4163.2|4260.9|4160.9|0
1586818500000|2020-04-13 22:55:00|4262.3|4162.3|4257.5|4157.5|4262.5|4162.5|4257.1|4157.1|0
1586818800000|2020-04-13 23:00:00|4257.2|4157.2|4258.7|4158.7|4259.1|4159.1|4256.5|4156.5|0
1586819100000|2020-04-13 23:05:00|4258.5|4158.5|4254.4|4154.4|4259.1|4159.1|4254.4|4154.4|0
1586819400000|2020-04-13 23:10:00|4254.5|4154.5|4254.7|4154.7|4256.8|4156.8|4254.4|4154.4|0
1586819700000|2020-04-13 23:15:00|4254.8|4154.8|4256.8|4156.8|4257.5|4157.5|4254.4|4154.4|0
1586820000000|2020-04-13 23:20:00|4257.2|4157.2|4257.5|4157.5|4257.8|4157.8|4256.3|4156.3|0
1586820300000|2020-04-13 23:25:00|4257.4|4157.4|4255.8|4155.8|4257.5|4157.5|4255.2|4155.2|0
1586820600000|2020-04-13 23:30:00|4256.2|4156.2|4254.7|4154.7|4256.5|4156.5|4253.7|4153.7|0
1586820900000|2020-04-13 23:35:00|4254.6|4154.6|4254.7|4154.7|4255.5|4155.5|4254.4|4154.4|0
1586821200000|2020-04-13 23:40:00|4254.4|4154.4|4254.1|4154.1|4255.5|4155.5|4253.7|4153.7|0
1586821500000|2020-04-13 23:45:00|4253.9|4153.9|4254.1|4154.1|4254.1|4154.1|4251.4|4151.4|0
1586821800000|2020-04-13 23:50:00|4254.2|4154.2|4255.2|4155.2|4255.2|4155.2|4252.8|4152.8|0
1586822100000|2020-04-13 23:55:00|4254.9|4154.9|4256.5|4156.5|4256.5|4156.5|4253.7|4153.7|0
1586822400000|2020-04-14 00:00:00|4256.4|4156.4|4247.1|4147.1|4256.4|4156.4|4244.9|4144.9|0
1586822700000|2020-04-14 00:05:00|4247.2|4147.2|4237.2|4137.2|4248.9|4148.9|4237.2|4137.2|0
1586823000000|2020-04-14 00:10:00|4237.3|4137.3|4236.3|4136.3|4240.3|4140.3|4235.9|4135.9|0
1586823300000|2020-04-14 00:15:00|4236.6|4136.6|4249.9|4149.9|4254.2|4154.2|4235.9|4135.9|0
1586823600000|2020-04-14 00:20:00|4249.4|4149.4|4244.2|4144.2|4250|4150|4242.9|4142.9|0
1586823900000|2020-04-14 00:25:00|4244.3|4144.3|4240|4140|4247|4147|4240|4140|0
1586824200000|2020-04-14 00:30:00|4239.4|4139.4|4248.6|4148.6|4248.6|4148.6|4237.2|4137.2|0
1586824500000|2020-04-14 00:35:00|4248.3|4148.3|4250.1|4150.1|4254.4|4154.4|4247.9|4147.9|0
1586824800000|2020-04-14 00:40:00|4250.2|4150.2|4248.8|4148.8|4253|4153|4245.9|4145.9|0
1586825100000|2020-04-14 00:45:00|4248.7|4148.7|4244.5|4144.5|4248.8|4148.8|4241.6|4141.6|0
1586825400000|2020-04-14 00:50:00|4245.9|4145.9|4246|4146|4247.3|4147.3|4243.1|4143.1|0
1586825700000|2020-04-14 00:55:00|4245.4|4145.4|4249|4149|4250.4|4150.4|4244.6|4144.6|0
1586826000000|2020-04-14 01:00:00|4248.9|4148.9|4250.4|4150.4|4250.4|4150.4|4247.4|4147.4|0
1586826300000|2020-04-14 01:05:00|4250.1|4150.1|4247.6|4147.6|4251.8|4151.8|4246.1|4146.1|0
1586826600000|2020-04-14 01:10:00|4247.9|4147.9|4252.7|4152.7|4253.5|4153.5|4247.9|4147.9|0
1586826900000|2020-04-14 01:15:00|4253|4153|4259.3|4159.3|4259.3|4159.3|4249.8|4149.8|0
1586827200000|2020-04-14 01:20:00|4259.4|4159.4|4257.2|4157.2|4260.7|4160.7|4257.1|4157.1|0
1586827500000|2020-04-14 01:25:00|4257.1|4157.1|4254.2|4154.2|4260.7|4160.7|4253.5|4153.5|0
1586827800000|2020-04-14 01:30:00|4253.9|4153.9|4262.4|4162.4|4263.9|4163.9|4252.8|4152.8|0
1586828100000|2020-04-14 01:35:00|4263.1|4163.1|4260.9|4160.9|4263.8|4163.8|4259.4|4159.4|0
1586828400000|2020-04-14 01:40:00|4260.8|4160.8|4263.8|4163.8|4266.7|4166.7|4260.8|4160.8|0
1586828700000|2020-04-14 01:45:00|4263.7|4163.7|4264.5|4164.5|4266.6|4166.6|4263.7|4163.7|0
1586829000000|2020-04-14 01:50:00|4264.8|4164.8|4286.3|4186.3|4288.6|4188.6|4264.4|4164.4|0
1586829300000|2020-04-14 01:55:00|4286|4186|4286.9|4186.9|4290|4190|4283.9|4183.9|0
1586829600000|2020-04-14 02:00:00|4286.8|4186.8|4289.9|4189.9|4292.8|4192.8|4285.4|4185.4|0
1586829900000|2020-04-14 02:05:00|4289.8|4189.8|4285.5|4185.5|4292.8|4192.8|4285.4|4185.4|0
1586830200000|2020-04-14 02:10:00|4285.4|4185.4|4286.1|4186.1|4286.8|4186.8|4283.9|4183.9|0
1586830500000|2020-04-14 02:15:00|4285.9|4185.9|4281.1|4181.1|4286.9|4186.9|4281.1|4181.1|0
1586830800000|2020-04-14 02:20:00|4281.4|4181.4|4284.1|4184.1|4286.9|4186.9|4281.4|4181.4|0
1586831100000|2020-04-14 02:25:00|4284|4184|4281.4|4181.4|4284|4184|4277|4177|0
1586831400000|2020-04-14 02:30:00|4281.7|4181.7|4291.7|4191.7|4293.9|4193.9|4281.7|4181.7|0
1586831700000|2020-04-14 02:35:00|4291.8|4191.8|4293.9|4193.9|4296|4196|4291.8|4191.8|0
1586832000000|2020-04-14 02:40:00|4293.2|4193.2|4289.5|4189.5|4294.6|4194.6|4288.8|4188.8|0
1586832300000|2020-04-14 02:45:00|4289.7|4189.7|4288.8|4188.8|4290.2|4190.2|4287.3|4187.3|0
1586832600000|2020-04-14 02:50:00|4288.7|4188.7|4290.2|4190.2|4291.7|4191.7|4287.3|4187.3|0
1586832900000|2020-04-14 02:55:00|4289.5|4189.5|4290.2|4190.2|4291.8|4191.8|4288.1|4188.1|0
1586833200000|2020-04-14 03:00:00|4289.9|4189.9|4287.4|4187.4|4290.3|4190.3|4287.3|4187.3|0
1586833500000|2020-04-14 03:05:00|4287.7|4187.7|4284.6|4184.6|4288.8|4188.8|4284.6|4184.6|0
1586833800000|2020-04-14 03:10:00|4285.3|4185.3|4286.2|4186.2|4289|4189|4284.6|4184.6|0
1586834100000|2020-04-14 03:15:00|4285.6|4185.6|4284.1|4184.1|4287.7|4187.7|4283.4|4183.4|0
1586834400000|2020-04-14 03:20:00|4284.4|4184.4|4286|4186|4287.7|4187.7|4281.9|4181.9|0
1586834700000|2020-04-14 03:25:00|4284.6|4184.6|4286|4186|4287.3|4187.3|4283.1|4183.1|0
1586835000000|2020-04-14 03:30:00|4286.1|4186.1|4286.2|4186.2|4287.6|4187.6|4282.5|4182.5|0
1586835300000|2020-04-14 03:35:00|4285.9|4185.9|4280.4|4180.4|4286.2|4186.2|4279.7|4179.7|0
1586835600000|2020-04-14 03:40:00|4279.7|4179.7|4277.5|4177.5|4281.8|4181.8|4277.5|4177.5|0
1586835900000|2020-04-14 03:45:00|4277.8|4177.8|4278.8|4178.8|4279.1|4179.1|4276.2|4176.2|0
1586836200000|2020-04-14 03:50:00|4278.4|4178.4|4279.7|4179.7|4279.8|4179.8|4277.7|4177.7|0
1586836500000|2020-04-14 03:55:00|4279.8|4179.8|4284.9|4184.9|4286.2|4186.2|4275.8|4175.8|0
1586836800000|2020-04-14 04:00:00|4285.1|4185.1|4288.4|4188.4|4290.6|4190.6|4284.9|4184.9|0
1586837100000|2020-04-14 04:05:00|4287.7|4187.7|4283.4|4183.4|4287.7|4187.7|4283.4|4183.4|0
1586837400000|2020-04-14 04:10:00|4283.5|4183.5|4292.7|4192.7|4293.4|4193.4|4283.5|4183.5|0
1586837700000|2020-04-14 04:15:00|4292.5|4192.5|4300.7|4200.7|4300.8|4200.8|4290.6|4190.6|0
1586838000000|2020-04-14 04:20:00|4300.8|4200.8|4304.1|4204.1|4306.3|4206.3|4300.7|4200.7|0
1586838300000|2020-04-14 04:25:00|4303.9|4203.9|4304|4204|4306.2|4206.2|4303.3|4203.3|0
1586838600000|2020-04-14 04:30:00|4303.8|4203.8|4306.2|4206.2|4306.3|4206.3|4303.4|4203.4|0
1586838900000|2020-04-14 04:35:00|4306.8|4206.8|4304.7|4204.7|4307.6|4207.6|4304|4204|0
1586839200000|2020-04-14 04:40:00|4305.2|4205.2|4300.5|4200.5|4306.1|4206.1|4300.5|4200.5|0
1586839500000|2020-04-14 04:45:00|4300.2|4200.2|4301.9|4201.9|4303.3|4203.3|4299|4199|0
1586839800000|2020-04-14 04:50:00|4302.4|4202.4|4304.7|4204.7|4304.7|4204.7|4301.9|4201.9|0
1586840100000|2020-04-14 04:55:00|4305.4|4205.4|4305.6|4205.6|4307.7|4207.7|4304.7|4204.7|0
1586840400000|2020-04-14 05:00:00|4304.9|4204.9|4300.4|4200.4|4304.9|4204.9|4300.4|4200.4|0
1586840700000|2020-04-14 05:05:00|4300.3|4200.3|4291.9|4191.9|4300.4|4200.4|4291.8|4191.8|0
1586841000000|2020-04-14 05:10:00|4292.2|4192.2|4293.5|4193.5|4294.8|4194.8|4292|4192|0
1586841300000|2020-04-14 05:15:00|4292.4|4192.4|4297.9|4197.9|4299.3|4199.3|4290.7|4190.7|0
1586841600000|2020-04-14 05:20:00|4297.6|4197.6|4295.1|4195.1|4299.3|4199.3|4292.3|4192.3|0
1586841900000|2020-04-14 05:25:00|4295.4|4195.4|4293.8|4193.8|4301|4201|4293.7|4193.7|0
1586842200000|2020-04-14 05:30:00|4294.5|4194.5|4300.1|4200.1|4302.3|4202.3|4293.8|4193.8|0
1586842500000|2020-04-14 05:35:00|4300.4|4200.4|4294.4|4194.4|4300.9|4200.9|4293.7|4193.7|0
1586842800000|2020-04-14 05:40:00|4294.2|4194.2|4288|4188|4295.9|4195.9|4288|4188|0
1586843100000|2020-04-14 05:45:00|4288.6|4188.6|4293.7|4193.7|4297.1|4197.1|4288|4188|0
1586843400000|2020-04-14 05:50:00|4293.8|4193.8|4292.3|4192.3|4293.8|4193.8|4288|4188|0
1586843700000|2020-04-14 05:55:00|4292.2|4192.2|4292.5|4192.5|4293.6|4193.6|4287.6|4187.6|0
1586844000000|2020-04-14 06:00:00|4292.2|4192.2|4293.1|4193.1|4293.1|4193.1|4281.8|4181.8|0
1586844300000|2020-04-14 06:05:00|4293|4193|4283.3|4183.3|4294.5|4194.5|4281.9|4181.9|0
1586844600000|2020-04-14 06:10:00|4283.5|4183.5|4284.7|4184.7|4289|4189|4281.8|4181.8|0
1586844900000|2020-04-14 06:15:00|4283.3|4183.3|4284.7|4184.7|4286.2|4186.2|4280.5|4180.5|0
1586845200000|2020-04-14 06:20:00|4284.2|4184.2|4281|4181|4287.4|4187.4|4278.9|4178.9|0
1586845500000|2020-04-14 06:25:00|4281.2|4181.2|4281.8|4181.8|4283.1|4183.1|4276|4176|0
1586845800000|2020-04-14 06:30:00|4281.7|4181.7|4284.7|4184.7|4288.1|4188.1|4281.7|4181.7|0
1586846100000|2020-04-14 06:35:00|4284.4|4184.4|4287.8|4187.8|4289.5|4189.5|4280.4|4180.4|0
1586846400000|2020-04-14 06:40:00|4287.4|4187.4|4281.8|4181.8|4288.1|4188.1|4280.3|4180.3|0
1586846700000|2020-04-14 06:45:00|4281.2|4181.2|4284.6|4184.6|4284.6|4184.6|4274.7|4174.7|0
1586847000000|2020-04-14 06:50:00|4284.7|4184.7|4286.2|4186.2|4287.6|4187.6|4280.4|4180.4|0
1586847300000|2020-04-14 06:55:00|4286.1|4186.1|4299.1|4199.1|4299.2|4199.2|4286.1|4186.1|0
1586847600000|2020-04-14 07:00:00|4298.6|4198.6|4281.8|4181.8|4298.6|4198.6|4277.6|4177.6|0
1586847900000|2020-04-14 07:05:00|4281.9|4181.9|4286.3|4216.3|4306.4|4236.4|4281.8|4181.8|0
1586848200000|2020-04-14 07:10:00|4286|4216|4278.4|4208.4|4286.7|4216.7|4276.5|4206.5|0
1586848500000|2020-04-14 07:15:00|4279.5|4209.5|4279.5|4209.5|4286.7|4216.7|4274.2|4204.2|0
1586848800000|2020-04-14 07:20:00|4279.6|4209.6|4273.1|4203.1|4287.3|4217.3|4271.9|4201.9|0
1586849100000|2020-04-14 07:25:00|4273.2|4203.2|4262.4|4192.4|4274.5|4204.5|4262.4|4192.4|0
1586849400000|2020-04-14 07:30:00|4262.8|4192.8|4262.6|4192.6|4266|4196|4260.9|4190.9|0
1586849700000|2020-04-14 07:35:00|4262.1|4192.1|4255.1|4185.1|4267.7|4197.7|4255.1|4185.1|0
1586850000000|2020-04-14 07:40:00|4254.9|4184.9|4256.5|4186.5|4257.6|4187.6|4248.2|4178.2|0
1586850300000|2020-04-14 07:45:00|4256.6|4186.6|4259.2|4189.2|4261.3|4191.3|4254.7|4184.7|0
1586850600000|2020-04-14 07:50:00|4259.6|4189.6|4258.3|4188.3|4264.9|4194.9|4258.3|4188.3|0
1586850900000|2020-04-14 07:55:00|4257.7|4187.7|4257|4187|4258.4|4188.4|4252.7|4182.7|0
1586851200000|2020-04-14 08:00:00|4257.2|4187.2|4257.9|4187.9|4259.2|4189.2|4254.3|4184.3|0
1586851500000|2020-04-14 08:05:00|4258|4188|4259|4189|4262.2|4192.2|4256.8|4186.8|0
1586851800000|2020-04-14 08:10:00|4259.1|4189.1|4257.7|4187.7|4259.7|4189.7|4252.9|4182.9|0
1586852100000|2020-04-14 08:15:00|4257.3|4187.3|4268.3|4198.3|4268.3|4198.3|4257.2|4187.2|0
1586852400000|2020-04-14 08:20:00|4268.1|4198.1|4267.3|4197.3|4270.3|4200.3|4265.6|4195.6|0
1586852700000|2020-04-14 08:25:00|4267.8|4197.8|4273.9|4203.9|4273.9|4203.9|4267.7|4197.7|0
1586853000000|2020-04-14 08:30:00|4274|4204|4278.8|4208.8|4278.8|4208.8|4273.9|4203.9|0
1586853300000|2020-04-14 08:35:00|4279.2|4209.2|4285.4|4215.4|4287.2|4217.2|4279.2|4209.2|0
1586853600000|2020-04-14 08:40:00|4285.6|4215.6|4279.5|4209.5|4287.1|4217.1|4278.9|4208.9|0
1586853900000|2020-04-14 08:45:00|4279.6|4209.6|4276.3|4206.3|4280.7|4210.7|4276.3|4206.3|0
1586854200000|2020-04-14 08:50:00|4276.2|4206.2|4264.8|4194.8|4276.2|4206.2|4264.8|4194.8|0
1586854500000|2020-04-14 08:55:00|4264.7|4194.7|4265.2|4195.2|4266.9|4196.9|4262.8|4192.8|0
1586854800000|2020-04-14 09:00:00|4265.5|4195.5|4269.8|4199.8|4270.7|4200.7|4265.5|4195.5|0
1586855100000|2020-04-14 09:05:00|4270.1|4200.1|4275.5|4205.5|4275.5|4205.5|4269.1|4199.1|0
1586855400000|2020-04-14 09:10:00|4275.4|4205.4|4265.8|4195.8|4276.5|4206.5|4265.6|4195.6|0
1586855700000|2020-04-14 09:15:00|4266.1|4196.1|4264.3|4194.3|4268.6|4198.6|4263.2|4193.2|0
1586856000000|2020-04-14 09:20:00|4264.2|4194.2|4265|4195|4267.1|4197.1|4263.8|4193.8|0
1586856300000|2020-04-14 09:25:00|4265.7|4195.7|4266|4196|4266.4|4196.4|4265.3|4195.3|0
1586856600000|2020-04-14 09:30:00|4266.2|4196.2|4270.6|4200.6|4270.6|4200.6|4266.1|4196.1|0
1586856900000|2020-04-14 09:35:00|4270.7|4200.7|4270.9|4200.9|4271.4|4201.4|4268.4|4198.4|0
1586857200000|2020-04-14 09:40:00|4270.8|4200.8|4274.6|4204.6|4275.3|4205.3|4270|4200|0
1586857500000|2020-04-14 09:45:00|4274.8|4204.8|4278.6|4208.6|4281.1|4211.1|4274|4204|0
1586857800000|2020-04-14 09:50:00|4278.4|4208.4|4278.6|4208.6|4280.8|4210.8|4278.3|4208.3|0
1586858100000|2020-04-14 09:55:00|4279|4209|4279.3|4209.3|4280.5|4210.5|4278.3|4208.3|0
1586858400000|2020-04-14 10:00:00|4279|4209|4280.9|4210.9|4281.8|4211.8|4278.3|4208.3|0
1586858700000|2020-04-14 10:05:00|4280.7|4210.7|4282.4|4212.4|4283.9|4213.9|4280.4|4210.4|0
1586859000000|2020-04-14 10:10:00|4283.1|4213.1|4281.9|4211.9|4283.5|4213.5|4281.3|4211.3|0
1586859300000|2020-04-14 10:15:00|4282|4212|4282.2|4212.2|4282.9|4212.9|4279.8|4209.8|0
1586859600000|2020-04-14 10:20:00|4282.5|4212.5|4278.3|4208.3|4282.5|4212.5|4278|4208|0
1586859900000|2020-04-14 10:25:00|4278.9|4208.9|4275.3|4205.3|4279.4|4209.4|4274.9|4204.9|0
1586860200000|2020-04-14 10:30:00|4275.2|4205.2|4274.5|4204.5|4275.8|4205.8|4274|4204|0
1586860500000|2020-04-14 10:35:00|4274.3|4204.3|4274.9|4204.9|4274.9|4204.9|4270.9|4200.9|0
1586860800000|2020-04-14 10:40:00|4275.8|4205.8|4282|4212|4282.1|4212.1|4275.8|4205.8|0
1586861100000|2020-04-14 10:45:00|4282.1|4212.1|4282.4|4212.4|4285.6|4215.6|4282.1|4212.1|0
1586861400000|2020-04-14 10:50:00|4282.5|4212.5|4281.8|4211.8|4283.7|4213.7|4277.4|4207.4|0
1586861700000|2020-04-14 10:55:00|4281.7|4211.7|4289.3|4219.3|4291.8|4221.8|4281.7|4211.7|0
1586862000000|2020-04-14 11:00:00|4289.7|4219.7|4286.5|4216.5|4289.8|4219.8|4284.7|4214.7|0
1586862300000|2020-04-14 11:05:00|4286.6|4216.6|4284.5|4214.5|4286.6|4216.6|4284.5|4214.5|0
1586862600000|2020-04-14 11:10:00|4284.4|4214.4|4280.6|4210.6|4284.8|4214.8|4279.7|4209.7|0
1586862900000|2020-04-14 11:15:00|4280.3|4210.3|4265.8|4195.8|4280.3|4210.3|4264.9|4194.9|0
1586863200000|2020-04-14 11:20:00|4265.4|4195.4|4271.4|4201.4|4271.4|4201.4|4264.9|4194.9|0
1586863500000|2020-04-14 11:25:00|4271.5|4201.5|4271.9|4201.9|4272.6|4202.6|4270.8|4200.8|0
1586863800000|2020-04-14 11:30:00|4272.1|4202.1|4274.4|4204.4|4275.2|4205.2|4272|4202|0
1586864100000|2020-04-14 11:35:00|4274.3|4204.3|4275.5|4205.5|4276.3|4206.3|4274|4204|0
1586864400000|2020-04-14 11:40:00|4275.8|4205.8|4278.4|4208.4|4278.4|4208.4|4275.8|4205.8|0
1586864700000|2020-04-14 11:45:00|4279.2|4209.2|4280.1|4210.1|4281.6|4211.6|4278.8|4208.8|0
1586865000000|2020-04-14 11:50:00|4280|4210|4275.7|4205.7|4282.1|4212.1|4275.4|4205.4|0
1586865300000|2020-04-14 11:55:00|4275.8|4205.8|4276.3|4206.3|4277.6|4207.6|4274.6|4204.6|0
1586865600000|2020-04-14 12:00:00|4276.4|4206.4|4271.1|4201.1|4276.5|4206.5|4270.3|4200.3|0
1586865900000|2020-04-14 12:05:00|4271|4201|4275.1|4205.1|4278|4208|4271|4201|0
1586866200000|2020-04-14 12:10:00|4274.9|4204.9|4284.1|4214.1|4284.7|4214.7|4271.8|4201.8|0
1586866500000|2020-04-14 12:15:00|4283.8|4213.8|4283.7|4213.7|4286.2|4216.2|4283.3|4213.3|0
1586866800000|2020-04-14 12:20:00|4283.8|4213.8|4280.2|4210.2|4283.9|4213.9|4279.4|4209.4|0
1586867100000|2020-04-14 12:25:00|4280.4|4210.4|4280.4|4210.4|4280.8|4210.8|4278.9|4208.9|0
1586867400000|2020-04-14 12:30:00|4280.2|4210.2|4274.8|4204.8|4280.5|4210.5|4273.2|4203.2|0
1586867700000|2020-04-14 12:35:00|4275.3|4205.3|4273.5|4203.5|4278.8|4208.8|4271.7|4201.7|0
1586868000000|2020-04-14 12:40:00|4273.3|4203.3|4272.4|4202.4|4276.1|4206.1|4272.4|4202.4|0
1586868300000|2020-04-14 12:45:00|4272.2|4202.2|4274.7|4204.7|4276.7|4206.7|4270.6|4200.6|0
1586868600000|2020-04-14 12:50:00|4274.3|4204.3|4269.4|4199.4|4274.3|4204.3|4269.4|4199.4|0
1586868900000|2020-04-14 12:55:00|4269.3|4199.3|4268|4198|4270.8|4200.8|4265.8|4195.8|0
1586869200000|2020-04-14 13:00:00|4267.7|4197.7|4267.4|4197.4|4268.9|4198.9|4266|4196|0
1586869500000|2020-04-14 13:05:00|4267.7|4197.7|4270.8|4200.8|4270.9|4200.9|4267.2|4197.2|0
1586869800000|2020-04-14 13:10:00|4270.9|4200.9|4277.2|4207.2|4277.2|4207.2|4270.8|4200.8|0
1586870100000|2020-04-14 13:15:00|4277.3|4207.3|4280|4210|4280|4210|4276.6|4206.6|0
1586870400000|2020-04-14 13:20:00|4280.1|4210.1|4275.1|4205.1|4280.1|4210.1|4274.1|4204.1|0
1586870700000|2020-04-14 13:25:00|4274.6|4204.6|4275.6|4205.6|4276.3|4206.3|4273.7|4203.7|0
1586871000000|2020-04-14 13:30:00|4275.3|4205.3|4278.5|4208.5|4278.5|4208.5|4265.7|4195.7|0
1586871300000|2020-04-14 13:35:00|4279|4209|4281.9|4211.9|4283.8|4213.8|4279|4209|0
1586871600000|2020-04-14 13:40:00|4281.6|4211.6|4280.6|4210.6|4282.3|4212.3|4276.9|4206.9|0
1586871900000|2020-04-14 13:45:00|4280.5|4210.5|4287.2|4217.2|4287.7|4217.7|4280.5|4210.5|0
1586872200000|2020-04-14 13:50:00|4287.6|4217.6|4292.2|4222.2|4293.9|4223.9|4286.9|4216.9|0
1586872500000|2020-04-14 13:55:00|4292.5|4222.5|4291.8|4221.8|4296|4226|4290.1|4220.1|0
1586872800000|2020-04-14 14:00:00|4292.1|4222.1|4290.6|4220.6|4295.9|4225.9|4289.7|4219.7|0
1586873100000|2020-04-14 14:05:00|4290.7|4220.7|4283.8|4213.8|4291.3|4221.3|4283.8|4213.8|0
1586873400000|2020-04-14 14:10:00|4283.7|4213.7|4284.6|4214.6|4295.5|4225.5|4282.9|4212.9|0
1586873700000|2020-04-14 14:15:00|4285|4215|4278.8|4208.8|4285.7|4215.7|4278.8|4208.8|0
1586874000000|2020-04-14 14:20:00|4278.9|4208.9|4278.9|4208.9|4283.1|4213.1|4278.1|4208.1|0
1586874300000|2020-04-14 14:25:00|4278.8|4208.8|4273.7|4203.7|4279.3|4209.3|4270.8|4200.8|0
1586874600000|2020-04-14 14:30:00|4273.8|4203.8|4269.7|4199.7|4273.8|4203.8|4267.7|4197.7|0
1586874900000|2020-04-14 14:35:00|4269.8|4199.8|4272.4|4202.4|4276.3|4206.3|4269|4199|0
1586875200000|2020-04-14 14:40:00|4273|4203|4277.3|4207.3|4277.8|4207.8|4270.6|4200.6|0
1586875500000|2020-04-14 14:45:00|4277.4|4207.4|4276.1|4206.1|4280.4|4210.4|4275.2|4205.2|0
1586875800000|2020-04-14 14:50:00|4276.2|4206.2|4270.9|4200.9|4276.3|4206.3|4270.7|4200.7|0
1586876100000|2020-04-14 14:55:00|4271|4201|4260.5|4190.5|4271|4201|4260.5|4190.5|0
1586876400000|2020-04-14 15:00:00|4260.1|4190.1|4257.1|4187.1|4263.8|4193.8|4257.1|4187.1|0
1586876700000|2020-04-14 15:05:00|4257.2|4187.2|4256|4186|4257.5|4187.5|4252.1|4182.1|0
1586877000000|2020-04-14 15:10:00|4256.4|4186.4|4254.6|4184.6|4258.7|4188.7|4251.6|4181.6|0
1586877300000|2020-04-14 15:15:00|4254.7|4184.7|4257.1|4187.1|4257.5|4187.5|4254.3|4184.3|0
1586877600000|2020-04-14 15:20:00|4257|4187|4264.9|4194.9|4265.2|4195.2|4255.3|4185.3|0
1586877900000|2020-04-14 15:25:00|4265|4195|4259|4189|4266.9|4196.9|4257.5|4187.5|0
1586878200000|2020-04-14 15:30:00|4280.3|4180.3|4279.6|4179.6|4288.9|4188.9|4275.3|4175.3|0
1586878500000|2020-04-14 15:35:00|4280.1|4180.1|4272.7|4172.7|4280.1|4180.1|4269.7|4169.7|0
1586878800000|2020-04-14 15:40:00|4272.1|4172.1|4275.6|4175.6|4278.4|4178.4|4266.9|4166.9|0
1586879100000|2020-04-14 15:45:00|4275.5|4175.5|4271.3|4171.3|4275.5|4175.5|4268.3|4168.3|0
1586879400000|2020-04-14 15:50:00|4271.4|4171.4|4275.5|4175.5|4275.5|4175.5|4268.4|4168.4|0
1586879700000|2020-04-14 15:55:00|4275|4175|4269.7|4169.7|4275|4175|4266.8|4166.8|0
1586880000000|2020-04-14 16:00:00|4269.8|4169.8|4285.9|4185.9|4287.2|4187.2|4269.8|4169.8|0
1586880300000|2020-04-14 16:05:00|4286.4|4186.4|4284.6|4184.6|4287.3|4187.3|4281.6|4181.6|0
1586880600000|2020-04-14 16:10:00|4284.7|4184.7|4281.6|4181.6|4286|4186|4280.3|4180.3|0
1586880900000|2020-04-14 16:15:00|4281.7|4181.7|4297.4|4197.4|4298.9|4198.9|4281.6|4181.6|0
1586881200000|2020-04-14 16:20:00|4297.5|4197.5|4298.7|4198.7|4300.3|4200.3|4297.4|4197.4|0
1586881500000|2020-04-14 16:25:00|4298.8|4198.8|4294.4|4194.4|4300.2|4200.2|4293|4193|0
1586881800000|2020-04-14 16:30:00|4294.5|4194.5|4291.6|4191.6|4297.4|4197.4|4291.6|4191.6|0
1586882100000|2020-04-14 16:35:00|4291.7|4191.7|4290.2|4190.2|4294.7|4194.7|4290.2|4190.2|0
1586882400000|2020-04-14 16:40:00|4290.3|4190.3|4290.3|4190.3|4294.6|4194.6|4290.2|4190.2|0
1586882700000|2020-04-14 16:45:00|4290.6|4190.6|4291.7|4191.7|4294.6|4194.6|4288.8|4188.8|0
1586883000000|2020-04-14 16:50:00|4291.8|4191.8|4293.4|4193.4|4294.1|4194.1|4290.3|4190.3|0
1586883300000|2020-04-14 16:55:00|4293.5|4193.5|4290.5|4190.5|4294.9|4194.9|4290.4|4190.4|0
1586883600000|2020-04-14 17:00:00|4290.4|4190.4|4288.8|4188.8|4291.9|4191.9|4285.9|4185.9|0
1586883900000|2020-04-14 17:05:00|4288.2|4188.2|4286.1|4186.1|4289|4189|4285.9|4185.9|0
1586884200000|2020-04-14 17:10:00|4286|4186|4287.5|4187.5|4289|4189|4284.6|4184.6|0
1586884500000|2020-04-14 17:15:00|4287.3|4187.3|4283.2|4183.2|4287.5|4187.5|4283.1|4183.1|0
1586884800000|2020-04-14 17:20:00|4283.7|4183.7|4289.1|4189.1|4289.1|4189.1|4283.1|4183.1|0
1586885100000|2020-04-14 17:25:00|4288.5|4188.5|4286.3|4186.3|4289.2|4189.2|4286.2|4186.2|0
1586885400000|2020-04-14 17:30:00|4286.4|4186.4|4289.4|4189.4|4290.9|4190.9|4286.4|4186.4|0
1586885700000|2020-04-14 17:35:00|4289.3|4189.3|4286.6|4186.6|4289.4|4189.4|4283.6|4183.6|0
1586886000000|2020-04-14 17:40:00|4287.1|4187.1|4286.6|4186.6|4289.5|4189.5|4285.2|4185.2|0
1586886300000|2020-04-14 17:45:00|4286.3|4186.3|4289.7|4189.7|4289.7|4189.7|4285.2|4185.2|0
1586886600000|2020-04-14 17:50:00|4289|4189|4292.6|4192.6|4294.2|4194.2|4288.3|4188.3|0
1586886900000|2020-04-14 17:55:00|4292.5|4192.5|4292.6|4192.6|4294|4194|4291.1|4191.1|0
1586887200000|2020-04-14 18:00:00|4292.5|4192.5|4289.7|4189.7|4292.5|4192.5|4288.2|4188.2|0
1586887500000|2020-04-14 18:05:00|4289.6|4189.6|4288.2|4188.2|4289.7|4189.7|4286.7|4186.7|0
1586887800000|2020-04-14 18:10:00|4288.3|4188.3|4291.1|4191.1|4292.6|4192.6|4288.2|4188.2|0
1586888100000|2020-04-14 18:15:00|4291.2|4191.2|4295.6|4195.6|4295.6|4195.6|4289.7|4189.7|0
1586888400000|2020-04-14 18:20:00|4295.1|4195.1|4295.7|4195.7|4295.8|4195.8|4294.2|4194.2|0
1586888700000|2020-04-14 18:25:00|4295.8|4195.8|4289.9|4189.9|4295.8|4195.8|4288.5|4188.5|0
1586889000000|2020-04-14 18:30:00|4290|4190|4288.4|4188.4|4291.4|4191.4|4286.9|4186.9|0
1586889300000|2020-04-14 18:35:00|4288.5|4188.5|4289.1|4189.1|4291.3|4191.3|4288.3|4188.3|0
1586889600000|2020-04-14 18:40:00|4289.4|4189.4|4287|4187|4292.7|4192.7|4286.9|4186.9|0
1586889900000|2020-04-14 18:45:00|4287.2|4187.2|4286.9|4186.9|4289.8|4189.8|4285.4|4185.4|0
1586890200000|2020-04-14 18:50:00|4287|4187|4288.4|4188.4|4291.4|4191.4|4287|4187|0
1586890500000|2020-04-14 18:55:00|4288.5|4188.5|4290|4190|4291.5|4191.5|4288.5|4188.5|0
1586890800000|2020-04-14 19:00:00|4289.9|4189.9|4281.3|4181.3|4289.9|4189.9|4281.2|4181.2|0
1586891100000|2020-04-14 19:05:00|4281.2|4181.2|4278.3|4178.3|4281.2|4181.2|4275.4|4175.4|0
1586891400000|2020-04-14 19:10:00|4277.8|4177.8|4278.4|4178.4|4279.8|4179.8|4274.1|4174.1|0
1586891700000|2020-04-14 19:15:00|4278.3|4178.3|4279.7|4179.7|4279.9|4179.9|4272.4|4172.4|0
1586892000000|2020-04-14 19:20:00|4278.3|4178.3|4276.8|4176.8|4279.7|4179.7|4272.5|4172.5|0
1586892300000|2020-04-14 19:25:00|4276.6|4176.6|4282.9|4182.9|4282.9|4182.9|4275.4|4175.4|0
1586892600000|2020-04-14 19:30:00|4282.6|4182.6|4282.9|4182.9|4287.2|4187.2|4281.4|4181.4|0
1586892900000|2020-04-14 19:35:00|4282.8|4182.8|4285.9|4185.9|4285.9|4185.9|4282.8|4182.8|0
1586893200000|2020-04-14 19:40:00|4286.4|4186.4|4284.4|4184.4|4290.3|4190.3|4284.4|4184.4|0
1586893500000|2020-04-14 19:45:00|4284.5|4184.5|4288.9|4188.9|4291.8|4191.8|4283|4183|0
1586893800000|2020-04-14 19:50:00|4289.2|4189.2|4284.6|4184.6|4293|4193|4282.9|4182.9|0
1586894100000|2020-04-14 19:55:00|4284.5|4184.5|4283.4|4183.4|4284.9|4184.9|4281.2|4181.2|0
1586894400000|2020-04-14 20:00:00|4283.3|4183.3|4285.9|4185.9|4288.3|4188.3|4282|4182|0
1586894700000|2020-04-14 20:05:00|4286|4186|4289|4189|4290|4190|4285.9|4185.9|0
1586895000000|2020-04-14 20:10:00|4289.3|4189.3|4292.5|4192.5|4294|4194|4288.7|4188.7|0
1586895300000|2020-04-14 20:15:00|4292.8|4192.8|4292.8|4192.8|4293|4193|4292.4|4192.4|0
1586895600000|2020-04-14 20:20:00|4292.6|4192.6|4292.4|4192.4|4293.2|4193.2|4292.2|4192.2|0
1586895900000|2020-04-14 20:25:00|4292.2|4192.2|4291.9|4191.9|4292.4|4192.4|4291.6|4191.6|0
1586896200000|2020-04-14 20:30:00|4291.8|4191.8|4289.9|4189.9|4292.8|4192.8|4288.8|4188.8|0
1586896500000|2020-04-14 20:35:00|4289.8|4189.8|4293.2|4193.2|4293.5|4193.5|4289.4|4189.4|0
1586896800000|2020-04-14 20:40:00|4293.3|4193.3|4293.2|4193.2|4293.5|4193.5|4292.2|4192.2|0
1586897100000|2020-04-14 20:45:00|4292.8|4192.8|4293.2|4193.2|4293.8|4193.8|4292.5|4192.5|0
1586897400000|2020-04-14 20:50:00|4293.3|4193.3|4293.2|4193.2|4293.8|4193.8|4292.2|4192.2|0
1586897700000|2020-04-14 20:55:00|4293.3|4193.3|4294.2|4194.2|4294.6|4194.6|4292.2|4192.2|0
1586898000000|2020-04-14 21:00:00|4294|4194|4294.7|4194.7|4294.7|4194.7|4293.6|4193.6|0
1586898300000|2020-04-14 21:05:00|4294.6|4194.6|4294.2|4194.2|4295|4195|4293.9|4193.9|0
1586898600000|2020-04-14 21:10:00|4294.4|4194.4|4294.2|4194.2|4294.4|4194.4|4293.8|4193.8|0
1586898900000|2020-04-14 21:15:00|4294.6|4194.6|4295.2|4195.2|4295.5|4195.5|4294.2|4194.2|0
1586899200000|2020-04-14 21:20:00|4295.5|4195.5|4295.3|4195.3|4295.6|4195.6|4295|4195|0
1586899500000|2020-04-14 21:25:00|4295.5|4195.5|4295.3|4195.3|4295.5|4195.5|4295.2|4195.2|0
1586899800000|2020-04-14 21:30:00|4295.6|4195.6|4294.8|4194.8|4295.7|4195.7|4294.8|4194.8|0
1586900100000|2020-04-14 21:35:00|4294.7|4194.7|4294.8|4194.8|4295|4195|4294.6|4194.6|0
1586900400000|2020-04-14 21:40:00|4295|4195|4293.9|4193.9|4295|4195|4293.9|4193.9|0
1586900700000|2020-04-14 21:45:00|4293.6|4193.6|4294.3|4194.3|4294.4|4194.4|4293.4|4193.4|0
1586901000000|2020-04-14 21:50:00|4293.9|4193.9|4294.3|4194.3|4294.6|4194.6|4293.9|4193.9|0
1586901300000|2020-04-14 21:55:00|4293.9|4193.9|4294.8|4194.8|4294.8|4194.8|4293.4|4193.4|0
1586901600000|2020-04-14 22:00:00|4294.9|4194.9|4289.4|4189.4|4295.6|4195.6|4287.2|4187.2|0
1586901900000|2020-04-14 22:05:00|4289.5|4189.5|4289.7|4189.7|4291.6|4191.6|4289.3|4189.3|0
1586902200000|2020-04-14 22:10:00|4289.9|4189.9|4285.9|4185.9|4289.9|4189.9|4284.2|4184.2|0
1586902500000|2020-04-14 22:15:00|4286|4186|4285.4|4185.4|4289|4189|4284.9|4184.9|0
1586902800000|2020-04-14 22:20:00|4285.7|4185.7|4288.3|4188.3|4288.3|4188.3|4285.3|4185.3|0
1586903100000|2020-04-14 22:25:00|4288.4|4188.4|4291|4191|4291.8|4191.8|4288.4|4188.4|0
1586903400000|2020-04-14 22:30:00|4290.8|4190.8|4291|4191|4291|4191|4290|4190|0
1586903700000|2020-04-14 22:35:00|4290.6|4190.6|4288.3|4188.3|4291.6|4191.6|4288.3|4188.3|0
1586904000000|2020-04-14 22:40:00|4288.2|4188.2|4288.7|4188.7|4289|4189|4287.7|4187.7|0
1586904300000|2020-04-14 22:45:00|4288.3|4188.3|4288|4188|4289.3|4189.3|4288|4188|0
1586904600000|2020-04-14 22:50:00|4288.1|4188.1|4287.2|4187.2|4288.3|4188.3|4286.9|4186.9|0
1586904900000|2020-04-14 22:55:00|4287.1|4187.1|4285.9|4185.9|4287.1|4187.1|4285.6|4185.6|0
1586905200000|2020-04-14 23:00:00|4285.6|4185.6|4284|4184|4289|4189|4284|4184|0
1586905500000|2020-04-14 23:05:00|4284.3|4184.3|4282.3|4182.3|4284.6|4184.6|4282.3|4182.3|0
1586905800000|2020-04-14 23:10:00|4282.6|4182.6|4282.6|4182.6|4284.5|4184.5|4282.3|4182.3|0
1586906100000|2020-04-14 23:15:00|4282.5|4182.5|4279.9|4179.9|4283|4183|4278.6|4178.6|0
1586906400000|2020-04-14 23:20:00|4279.8|4179.8|4279.3|4179.3|4280.2|4180.2|4278.6|4178.6|0
1586906700000|2020-04-14 23:25:00|4278.9|4178.9|4278.9|4178.9|4280.6|4180.6|4278.6|4178.6|0
1586907000000|2020-04-14 23:30:00|4278.6|4178.6|4277|4177|4280.6|4180.6|4275.7|4175.7|0
1586907300000|2020-04-14 23:35:00|4276.7|4176.7|4277|4177|4277.9|4177.9|4275.5|4175.5|0
1586907600000|2020-04-14 23:40:00|4277.1|4177.1|4279.9|4179.9|4280.2|4180.2|4277|4177|0
1586907900000|2020-04-14 23:45:00|4279.6|4179.6|4280.5|4180.5|4282.6|4182.6|4279.6|4179.6|0
1586908200000|2020-04-14 23:50:00|4280.2|4180.2|4280.6|4180.6|4282.3|4182.3|4279.6|4179.6|0
1586908500000|2020-04-14 23:55:00|4280.7|4180.7|4277.8|4177.8|4280.8|4180.8|4277.3|4177.3|0
1586908800000|2020-04-15 00:00:00|4277.9|4177.9|4274.9|4174.9|4277.9|4177.9|4273.6|4173.6|0
1586909100000|2020-04-15 00:05:00|4274.8|4174.8|4276.2|4176.2|4277|4177|4271.9|4171.9|0
1586909400000|2020-04-15 00:10:00|4276.1|4176.1|4278.9|4178.9|4278.9|4178.9|4275.5|4175.5|0
1586909700000|2020-04-15 00:15:00|4278.6|4178.6|4278.7|4178.7|4282.8|4182.8|4277.6|4177.6|0
1586910000000|2020-04-15 00:20:00|4278|4178|4272.8|4172.8|4278.7|4178.7|4270.6|4170.6|0
1586910300000|2020-04-15 00:25:00|4272.7|4172.7|4270.8|4170.8|4272.7|4172.7|4265.8|4165.8|0
1586910600000|2020-04-15 00:30:00|4271|4171|4269.2|4169.2|4274.3|4174.3|4268.6|4168.6|0
1586910900000|2020-04-15 00:35:00|4269.3|4169.3|4267.2|4167.2|4269.3|4169.3|4264.4|4164.4|0
1586911200000|2020-04-15 00:40:00|4267.1|4167.1|4270.5|4170.5|4271.2|4171.2|4262.9|4162.9|0
1586911500000|2020-04-15 00:45:00|4270.8|4170.8|4270.6|4170.6|4271.2|4171.2|4266.9|4166.9|0
1586911800000|2020-04-15 00:50:00|4270.4|4170.4|4274.1|4174.1|4275.5|4175.5|4269.9|4169.9|0
1586912100000|2020-04-15 00:55:00|4274.7|4174.7|4275.5|4175.5|4277.7|4177.7|4274.1|4174.1|0
1586912400000|2020-04-15 01:00:00|4275.8|4175.8|4275.5|4175.5|4276.9|4176.9|4271.9|4171.9|0
1586912700000|2020-04-15 01:05:00|4275.4|4175.4|4271.8|4171.8|4275.4|4175.4|4268.9|4168.9|0
1586913000000|2020-04-15 01:10:00|4271.6|4171.6|4273.2|4173.2|4273.9|4173.9|4270.3|4170.3|0
1586913300000|2020-04-15 01:15:00|4273|4173|4268.3|4168.3|4273.2|4173.2|4267.5|4167.5|0
1586913600000|2020-04-15 01:20:00|4269.7|4169.7|4267.5|4167.5|4272.5|4172.5|4267.4|4167.4|0
1586913900000|2020-04-15 01:25:00|4267.2|4167.2|4269.8|4169.8|4271.9|4171.9|4266.8|4166.8|0
1586914200000|2020-04-15 01:30:00|4270|4170|4271.9|4171.9|4274.1|4174.1|4270|4170|0
1586914500000|2020-04-15 01:35:00|4271.8|4171.8|4273.3|4173.3|4274.1|4174.1|4271.1|4171.1|0
1586914800000|2020-04-15 01:40:00|4273.1|4173.1|4274.8|4174.8|4275.5|4175.5|4272.6|4172.6|0
1586915100000|2020-04-15 01:45:00|4274.7|4174.7|4272.7|4172.7|4275.4|4175.4|4272|4172|0
1586915400000|2020-04-15 01:50:00|4272.6|4172.6|4274.9|4174.9|4275.6|4175.6|4272.6|4172.6|0
1586915700000|2020-04-15 01:55:00|4275.2|4175.2|4274.9|4174.9|4275.6|4175.6|4273.4|4173.4|0
1586916000000|2020-04-15 02:00:00|4275|4175|4273.5|4173.5|4277.2|4177.2|4273.5|4173.5|0
1586916300000|2020-04-15 02:05:00|4273.2|4173.2|4271.3|4171.3|4273.2|4173.2|4270.6|4170.6|0
1586916600000|2020-04-15 02:10:00|4269.9|4169.9|4269.2|4169.2|4269.9|4169.9|4267.7|4167.7|0
1586916900000|2020-04-15 02:15:00|4269.8|4169.8|4268.4|4168.4|4271.3|4171.3|4267.7|4167.7|0
1586917200000|2020-04-15 02:20:00|4268.5|4168.5|4269.9|4169.9|4269.9|4169.9|4267.1|4167.1|0
1586917500000|2020-04-15 02:25:00|4270|4170|4268.5|4168.5|4270|4170|4268.4|4168.4|0
1586917800000|2020-04-15 02:30:00|4268.4|4168.4|4268.4|4168.4|4271.3|4171.3|4266.9|4166.9|0
1586918100000|2020-04-15 02:35:00|4268.7|4168.7|4264.8|4164.8|4271.1|4171.1|4264.1|4164.1|0
1586918400000|2020-04-15 02:40:00|4265.1|4165.1|4259.4|4159.4|4265.5|4165.5|4259.1|4159.1|0
1586918700000|2020-04-15 02:45:00|4259.8|4159.8|4259.1|4159.1|4261.2|4161.2|4259.1|4159.1|0
1586919000000|2020-04-15 02:50:00|4258.4|4158.4|4261.3|4161.3|4262.7|4162.7|4258.4|4158.4|0
1586919300000|2020-04-15 02:55:00|4261|4161|4261.3|4161.3|4261.4|4161.4|4258.5|4158.5|0
1586919600000|2020-04-15 03:00:00|4261|4161|4263.5|4163.5|4264.2|4164.2|4260.6|4160.6|0
1586919900000|2020-04-15 03:05:00|4263.4|4163.4|4264.1|4164.1|4264.8|4164.8|4262.7|4162.7|0
1586920200000|2020-04-15 03:10:00|4264.2|4164.2|4268.3|4168.3|4268.3|4168.3|4264.1|4164.1|0
1586920500000|2020-04-15 03:15:00|4268|4168|4271.9|4171.9|4272.7|4172.7|4267.6|4167.6|0
1586920800000|2020-04-15 03:20:00|4272|4172|4273.4|4173.4|4274.1|4174.1|4269.7|4169.7|0
1586921100000|2020-04-15 03:25:00|4272.7|4172.7|4272.7|4172.7|4274.1|4174.1|4271.2|4171.2|0
1586921400000|2020-04-15 03:30:00|4272.6|4172.6|4272.6|4172.6|4275.5|4175.5|4271.9|4171.9|0
1586921700000|2020-04-15 03:35:00|4272.3|4172.3|4274.8|4174.8|4274.8|4174.8|4271.2|4171.2|0
1586922000000|2020-04-15 03:40:00|4274.5|4174.5|4274.8|4174.8|4275.5|4175.5|4273.3|4173.3|0
1586922300000|2020-04-15 03:45:00|4274.9|4174.9|4276.2|4176.2|4278.3|4178.3|4274.8|4174.8|0
1586922600000|2020-04-15 03:50:00|4276.9|4176.9|4276.3|4176.3|4278.4|4178.4|4276.2|4176.2|0
1586922900000|2020-04-15 03:55:00|4276.2|4176.2|4272.8|4172.8|4276.2|4176.2|4272.7|4172.7|0
1586923200000|2020-04-15 04:00:00|4273.5|4173.5|4272.7|4172.7|4274.1|4174.1|4271.3|4171.3|0
1586923500000|2020-04-15 04:05:00|4272.6|4172.6|4271.9|4171.9|4272.7|4172.7|4271.3|4171.3|0
1586923800000|2020-04-15 04:10:00|4271.2|4171.2|4271.2|4171.2|4271.3|4171.3|4269.8|4169.8|0
1586924100000|2020-04-15 04:15:00|4271.3|4171.3|4272|4172|4273.4|4173.4|4271.3|4171.3|0
1586924400000|2020-04-15 04:20:00|4272.7|4172.7|4278.1|4178.1|4280.2|4180.2|4272|4172|0
1586924700000|2020-04-15 04:25:00|4278|4178|4278.6|4178.6|4278.7|4178.7|4275.1|4175.1|0
1586925000000|2020-04-15 04:30:00|4278.7|4178.7|4283.6|4183.6|4283.7|4183.7|4278.6|4178.6|0
1586925300000|2020-04-15 04:35:00|4282.9|4182.9|4279.3|4179.3|4282.9|4182.9|4279.3|4179.3|0
1586925600000|2020-04-15 04:40:00|4280|4180|4280.1|4180.1|4280.1|4180.1|4278.6|4178.6|0
1586925900000|2020-04-15 04:45:00|4279.3|4179.3|4275.3|4175.3|4279.3|4179.3|4275.3|4175.3|0
1586926200000|2020-04-15 04:50:00|4276|4176|4277.3|4177.3|4277.3|4177.3|4273.1|4173.1|0
1586926500000|2020-04-15 04:55:00|4277.4|4177.4|4275.1|4175.1|4278.1|4178.1|4273.7|4173.7|0
1586926800000|2020-04-15 05:00:00|4275.4|4175.4|4280.9|4180.9|4280.9|4180.9|4274.4|4174.4|0
1586927100000|2020-04-15 05:05:00|4280.6|4180.6|4280.8|4180.8|4282.2|4182.2|4278.7|4178.7|0
1586927400000|2020-04-15 05:10:00|4280.6|4180.6|4280.1|4180.1|4280.6|4180.6|4277.2|4177.2|0
1586927700000|2020-04-15 05:15:00|4280|4180|4275.7|4175.7|4280.7|4180.7|4275.7|4175.7|0
1586928000000|2020-04-15 05:20:00|4276|4176|4267.8|4167.8|4276.4|4176.4|4267.8|4167.8|0
1586928300000|2020-04-15 05:25:00|4267.5|4167.5|4265.7|4165.7|4269.9|4169.9|4264.2|4164.2|0
1586928600000|2020-04-15 05:30:00|4265.6|4165.6|4272.1|4172.1|4272.7|4172.7|4265.6|4165.6|0
1586928900000|2020-04-15 05:35:00|4272.3|4172.3|4271.4|4171.4|4274.9|4174.9|4271.3|4171.3|0
1586929200000|2020-04-15 05:40:00|4271.1|4171.1|4270.7|4170.7|4271.1|4171.1|4265.7|4165.7|0
1586929500000|2020-04-15 05:45:00|4270.4|4170.4|4267.1|4167.1|4271.4|4171.4|4267|4167|0
1586929800000|2020-04-15 05:50:00|4267|4167|4261.3|4161.3|4267.1|4167.1|4259.9|4159.9|0
1586930100000|2020-04-15 05:55:00|4261.4|4161.4|4261.4|4161.4|4264.8|4164.8|4259.8|4159.8|0
1586930400000|2020-04-15 06:00:00|4261.5|4161.5|4271.4|4171.4|4271.4|4171.4|4261.5|4161.5|0
1586930700000|2020-04-15 06:05:00|4271.6|4171.6|4270.8|4170.8|4272.1|4172.1|4269.9|4169.9|0
1586931000000|2020-04-15 06:10:00|4271.1|4171.1|4261.5|4161.5|4273|4173|4260.1|4160.1|0
1586931300000|2020-04-15 06:15:00|4261.4|4161.4|4248.9|4148.9|4262.9|4162.9|4246.1|4146.1|0
1586931600000|2020-04-15 06:20:00|4248.8|4148.8|4254.5|4154.5|4256.6|4156.6|4248.8|4148.8|0
1586931900000|2020-04-15 06:25:00|4255|4155|4260.8|4160.8|4261.5|4161.5|4251.6|4151.6|0
1586932200000|2020-04-15 06:30:00|4260.6|4160.6|4261.5|4161.5|4264.3|4164.3|4258.7|4158.7|0
1586932500000|2020-04-15 06:35:00|4261|4161|4264.5|4164.5|4265.9|4165.9|4260.1|4160.1|0
1586932800000|2020-04-15 06:40:00|4264.6|4164.6|4271.8|4171.8|4274.6|4174.6|4263.2|4163.2|0
1586933100000|2020-04-15 06:45:00|4271.7|4171.7|4264.5|4164.5|4273.1|4173.1|4263.1|4163.1|0
1586933400000|2020-04-15 06:50:00|4263.9|4163.9|4266.5|4166.5|4267.4|4167.4|4263|4163|0
1586933700000|2020-04-15 06:55:00|4266.8|4166.8|4264.3|4164.3|4267.2|4167.2|4262.9|4162.9|0
1586934000000|2020-04-15 07:00:00|4264.4|4164.4|4268.7|4168.7|4271.6|4171.6|4255.9|4155.9|0
1586934300000|2020-04-15 07:05:00|4268.5|4168.5|4249.2|4179.2|4268.7|4190|4249.1|4164.4|0
1586934600000|2020-04-15 07:10:00|4248.1|4178.1|4232.4|4162.4|4248.9|4178.9|4232|4162|0
1586934900000|2020-04-15 07:15:00|4232.5|4162.5|4217.2|4147.2|4232.5|4162.5|4216.9|4146.9|0
1586935200000|2020-04-15 07:20:00|4216.8|4146.8|4203.6|4133.6|4218.7|4148.7|4199.9|4129.9|0
1586935500000|2020-04-15 07:25:00|4203.7|4133.7|4219.1|4149.1|4219.4|4149.4|4203.4|4133.4|0
1586935800000|2020-04-15 07:30:00|4219.3|4149.3|4237.6|4167.6|4240.1|4170.1|4214.4|4144.4|0
1586936100000|2020-04-15 07:35:00|4237.9|4167.9|4232.4|4162.4|4243.8|4173.8|4231.8|4161.8|0
1586936400000|2020-04-15 07:40:00|4232.7|4162.7|4223.9|4153.9|4233|4163|4222.2|4152.2|0
1586936700000|2020-04-15 07:45:00|4224.1|4154.1|4221.3|4151.3|4226.6|4156.6|4220.1|4150.1|0
1586937000000|2020-04-15 07:50:00|4221.4|4151.4|4215.3|4145.3|4221.4|4151.4|4210.5|4140.5|0
1586937300000|2020-04-15 07:55:00|4215.6|4145.6|4202.3|4132.3|4215.6|4145.6|4199.7|4129.7|0
1586937600000|2020-04-15 08:00:00|4202.2|4132.2|4208.5|4138.5|4209.3|4139.3|4197.1|4127.1|0
1586937900000|2020-04-15 08:05:00|4208.3|4138.3|4213|4143|4218.9|4148.9|4208.2|4138.2|0
1586938200000|2020-04-15 08:10:00|4212.9|4142.9|4209.9|4139.9|4216.1|4146.1|4206.4|4136.4|0
1586938500000|2020-04-15 08:15:00|4210|4140|4215.7|4145.7|4216.3|4146.3|4210|4140|0
1586938800000|2020-04-15 08:20:00|4215.5|4145.5|4223.5|4153.5|4224.2|4154.2|4214.5|4144.5|0
1586939100000|2020-04-15 08:25:00|4223.3|4153.3|4223.7|4153.7|4227.4|4157.4|4222.5|4152.5|0
1586939400000|2020-04-15 08:30:00|4223.6|4153.6|4228.9|4158.9|4229.5|4159.5|4223.2|4153.2|0
1586939700000|2020-04-15 08:35:00|4229|4159|4231.6|4161.6|4237.6|4167.6|4229|4159|0
1586940000000|2020-04-15 08:40:00|4231.1|4161.1|4230.6|4160.6|4231.6|4161.6|4226.3|4156.3|0
1586940300000|2020-04-15 08:45:00|4230.8|4160.8|4229.8|4159.8|4231.3|4161.3|4227.5|4157.5|0
1586940600000|2020-04-15 08:50:00|4230.2|4160.2|4223.1|4153.1|4230.2|4160.2|4223.1|4153.1|0
1586940900000|2020-04-15 08:55:00|4222.9|4152.9|4222.4|4152.4|4223.7|4153.7|4219.9|4149.9|0
1586941200000|2020-04-15 09:00:00|4222.5|4152.5|4223.2|4153.2|4224.9|4154.9|4220|4150|0
1586941500000|2020-04-15 09:05:00|4223.3|4153.3|4219.8|4149.8|4223.3|4153.3|4216.1|4146.1|0
1586941800000|2020-04-15 09:10:00|4219.9|4149.9|4222|4152|4224.7|4154.7|4218.5|4148.5|0
1586942100000|2020-04-15 09:15:00|4221.9|4151.9|4218.9|4148.9|4221.9|4151.9|4217.4|4147.4|0
1586942400000|2020-04-15 09:20:00|4219|4149|4221.8|4151.8|4223.7|4153.7|4218.5|4148.5|0
1586942700000|2020-04-15 09:25:00|4221.9|4151.9|4216.1|4146.1|4222.8|4152.8|4216|4146|0
1586943000000|2020-04-15 09:30:00|4216.4|4146.4|4214.8|4144.8|4217.7|4147.7|4213|4143|0
1586943300000|2020-04-15 09:35:00|4214.4|4144.4|4210.4|4140.4|4214.4|4144.4|4205.5|4135.5|0
1586943600000|2020-04-15 09:40:00|4210.2|4140.2|4205.6|4135.6|4210.5|4140.5|4205.3|4135.3|0
1586943900000|2020-04-15 09:45:00|4205.2|4135.2|4213.4|4143.4|4213.9|4143.9|4205.1|4135.1|0
1586944200000|2020-04-15 09:50:00|4213.7|4143.7|4221.7|4151.7|4221.7|4151.7|4213.7|4143.7|0
1586944500000|2020-04-15 09:55:00|4222.4|4152.4|4221|4151|4222.7|4152.7|4218.8|4148.8|0
1586944800000|2020-04-15 10:00:00|4220.9|4150.9|4231.9|4161.9|4231.9|4161.9|4220.5|4150.5|0
1586945100000|2020-04-15 10:05:00|4232|4162|4225.2|4155.2|4233.2|4163.2|4225.2|4155.2|0
1586945400000|2020-04-15 10:10:00|4225.5|4155.5|4226.9|4156.9|4227.9|4157.9|4223.8|4153.8|0
1586945700000|2020-04-15 10:15:00|4227|4157|4225.2|4155.2|4227.7|4157.7|4225.1|4155.1|0
1586946000000|2020-04-15 10:20:00|4224.8|4154.8|4220|4150|4225.2|4155.2|4220|4150|0
1586946300000|2020-04-15 10:25:00|4219.4|4149.4|4219.7|4149.7|4220.5|4150.5|4216|4146|0
1586946600000|2020-04-15 10:30:00|4219.6|4149.6|4222.9|4152.9|4222.9|4152.9|4218.9|4148.9|0
1586946900000|2020-04-15 10:35:00|4223.1|4153.1|4220.2|4150.2|4224.9|4154.9|4218.4|4148.4|0
1586947200000|2020-04-15 10:40:00|4220.3|4150.3|4222.3|4152.3|4222.3|4152.3|4220.1|4150.1|0
1586947500000|2020-04-15 10:45:00|4222.1|4152.1|4224.3|4154.3|4224.4|4154.4|4221.4|4151.4|0
1586947800000|2020-04-15 10:50:00|4223.9|4153.9|4222.2|4152.2|4223.9|4153.9|4220.6|4150.6|0
1586948100000|2020-04-15 10:55:00|4222.4|4152.4|4224.6|4154.6|4225.3|4155.3|4221.8|4151.8|0
1586948400000|2020-04-15 11:00:00|4224.3|4154.3|4225.9|4155.9|4226.9|4156.9|4223|4153|0
1586948700000|2020-04-15 11:05:00|4225.5|4155.5|4222|4152|4225.7|4155.7|4221.5|4151.5|0
1586949000000|2020-04-15 11:10:00|4222.9|4152.9|4222.5|4152.5|4223.6|4153.6|4219.7|4149.7|0
1586949300000|2020-04-15 11:15:00|4222.6|4152.6|4224|4154|4224.7|4154.7|4222.5|4152.5|0
1586949600000|2020-04-15 11:20:00|4224.1|4154.1|4222.9|4152.9|4225.3|4155.3|4222.7|4152.7|0
1586949900000|2020-04-15 11:25:00|4223|4153|4228.5|4158.5|4228.6|4158.6|4223|4153|0
1586950200000|2020-04-15 11:30:00|4228.4|4158.4|4232.8|4162.8|4232.8|4162.8|4228|4158|0
1586950500000|2020-04-15 11:35:00|4232.5|4162.5|4231.8|4161.8|4233.7|4163.7|4231.8|4161.8|0
1586950800000|2020-04-15 11:40:00|4232.2|4162.2|4229.5|4159.5|4232.2|4162.2|4229|4159|0
1586951100000|2020-04-15 11:45:00|4229.4|4159.4|4232|4162|4232.6|4162.6|4229.4|4159.4|0
1586951400000|2020-04-15 11:50:00|4232.3|4162.3|4227.4|4157.4|4232.3|4162.3|4226.9|4156.9|0
1586951700000|2020-04-15 11:55:00|4227.9|4157.9|4230.7|4160.7|4231.5|4161.5|4227.9|4157.9|0
1586952000000|2020-04-15 12:00:00|4230.6|4160.6|4232.3|4162.3|4232.8|4162.8|4229.4|4159.4|0
1586952300000|2020-04-15 12:05:00|4232.2|4162.2|4229.2|4159.2|4232.2|4162.2|4227.6|4157.6|0
1586952600000|2020-04-15 12:10:00|4229|4159|4226.1|4156.1|4229|4159|4226.1|4156.1|0
1586952900000|2020-04-15 12:15:00|4226.4|4156.4|4226.8|4156.8|4228.3|4158.3|4226.1|4156.1|0
1586953200000|2020-04-15 12:20:00|4225.6|4155.6|4228.6|4158.6|4229.2|4159.2|4224.6|4154.6|0
1586953500000|2020-04-15 12:25:00|4228.3|4158.3|4224.3|4154.3|4229.1|4159.1|4224.3|4154.3|0
1586953800000|2020-04-15 12:30:00|4224.1|4154.1|4229.8|4159.8|4230.9|4160.9|4224.1|4154.1|0
1586954100000|2020-04-15 12:35:00|4229.6|4159.6|4230|4160|4230.6|4160.6|4226.4|4156.4|0
1586954400000|2020-04-15 12:40:00|4230.1|4160.1|4228.6|4158.6|4230.8|4160.8|4227.6|4157.6|0
1586954700000|2020-04-15 12:45:00|4228.7|4158.7|4232.1|4162.1|4232.4|4162.4|4225.4|4155.4|0
1586955000000|2020-04-15 12:50:00|4232|4162|4228|4158|4233.7|4163.7|4226.4|4156.4|0
1586955300000|2020-04-15 12:55:00|4228.1|4158.1|4221.1|4151.1|4230|4160|4221.1|4151.1|0
1586955600000|2020-04-15 13:00:00|4220.9|4150.9|4225.4|4155.4|4226.7|4156.7|4220.5|4150.5|0
1586955900000|2020-04-15 13:05:00|4225.1|4155.1|4221.7|4151.7|4225.1|4155.1|4219.7|4149.7|0
1586956200000|2020-04-15 13:10:00|4221.6|4151.6|4213.7|4143.7|4221.6|4151.6|4213.7|4143.7|0
1586956500000|2020-04-15 13:15:00|4213.3|4143.3|4215.6|4145.6|4218|4148|4212.6|4142.6|0
1586956800000|2020-04-15 13:20:00|4215.3|4145.3|4219.4|4149.4|4219.8|4149.8|4215.3|4145.3|0
1586957100000|2020-04-15 13:25:00|4218.7|4148.7|4218|4148|4220.4|4150.4|4217.4|4147.4|0
1586957400000|2020-04-15 13:30:00|4218.3|4148.3|4219.4|4149.4|4220.3|4150.3|4216.3|4146.3|0
1586957700000|2020-04-15 13:35:00|4219.5|4149.5|4223.2|4153.2|4223.5|4153.5|4218.1|4148.1|0
1586958000000|2020-04-15 13:40:00|4223.3|4153.3|4215.4|4145.4|4223.4|4153.4|4214.6|4144.6|0
1586958300000|2020-04-15 13:45:00|4215.3|4145.3|4218.7|4148.7|4220.9|4150.9|4214.5|4144.5|0
1586958600000|2020-04-15 13:50:00|4218.5|4148.5|4219.1|4149.1|4221.2|4151.2|4216.9|4146.9|0
1586958900000|2020-04-15 13:55:00|4219.2|4149.2|4221.6|4151.6|4221.6|4151.6|4213.5|4143.5|0
1586959200000|2020-04-15 14:00:00|4221.7|4151.7|4212.8|4142.8|4222.3|4152.3|4212.8|4142.8|0
1586959500000|2020-04-15 14:05:00|4212.7|4142.7|4213.9|4143.9|4213.9|4143.9|4211.2|4141.2|0
1586959800000|2020-04-15 14:10:00|4213.8|4143.8|4208.6|4138.6|4214.1|4144.1|4208.6|4138.6|0
1586960100000|2020-04-15 14:15:00|4208.5|4138.5|4203.7|4133.7|4208.6|4138.6|4203.6|4133.6|0
1586960400000|2020-04-15 14:20:00|4203.6|4133.6|4210.8|4140.8|4211.9|4141.9|4203.4|4133.4|0
1586960700000|2020-04-15 14:25:00|4210.7|4140.7|4210.1|4140.1|4211.1|4141.1|4207.1|4137.1|0
1586961000000|2020-04-15 14:30:00|4209|4139|4210.1|4140.1|4211|4141|4207|4137|0
1586961300000|2020-04-15 14:35:00|4210.2|4140.2|4211.4|4141.4|4216.6|4146.6|4208.4|4138.4|0
1586961600000|2020-04-15 14:40:00|4211.5|4141.5|4211.1|4141.1|4216.6|4146.6|4207.6|4137.6|0
1586961900000|2020-04-15 14:45:00|4211.2|4141.2|4202.6|4132.6|4214.6|4144.6|4201.6|4131.6|0
1586962200000|2020-04-15 14:50:00|4202.3|4132.3|4194.7|4124.7|4202.3|4132.3|4194.2|4124.2|0
1586962500000|2020-04-15 14:55:00|4194.5|4124.5|4199.4|4129.4|4202.1|4132.1|4194.5|4124.5|0
1586962800000|2020-04-15 15:00:00|4197.7|4127.7|4195.4|4125.4|4197.7|4127.7|4193.7|4123.7|0
1586963100000|2020-04-15 15:05:00|4195.3|4125.3|4192.9|4122.9|4195.4|4125.4|4192|4122|0
1586963400000|2020-04-15 15:10:00|4193.2|4123.2|4188.3|4118.3|4193.2|4123.2|4187.3|4117.3|0
1586963700000|2020-04-15 15:15:00|4188.1|4118.1|4186.9|4116.9|4189.6|4119.6|4185.9|4115.9|0
1586964000000|2020-04-15 15:20:00|4186.8|4116.8|4184.3|4114.3|4186.8|4116.8|4180|4110|0
1586964300000|2020-04-15 15:25:00|4184.2|4114.2|4195|4125|4195.3|4125.3|4182.2|4112.2|0
1586964600000|2020-04-15 15:30:00|4209.6|4109.6|4215.2|4115.2|4222.4|4122.4|4209.1|4109.1|0
1586964900000|2020-04-15 15:35:00|4214.7|4114.7|4206.1|4106.1|4214.7|4114.7|4201.9|4101.9|0
1586965200000|2020-04-15 15:40:00|4206.7|4106.7|4205.9|4105.9|4210.4|4110.4|4202.9|4102.9|0
1586965500000|2020-04-15 15:45:00|4205.3|4105.3|4205.8|4105.8|4209|4109|4204.3|4104.3|0
1586965800000|2020-04-15 15:50:00|4205.9|4105.9|4210.3|4110.3|4211.9|4111.9|4205.9|4105.9|0
1586966100000|2020-04-15 15:55:00|4210.6|4110.6|4209.5|4109.5|4213.4|4113.4|4208.8|4108.8|0
1586966400000|2020-04-15 16:00:00|4209.8|4109.8|4214.9|4114.9|4214.9|4114.9|4208.7|4108.7|0
1586966700000|2020-04-15 16:05:00|4214.6|4114.6|4207.2|4107.2|4214.9|4114.9|4207.2|4107.2|0
1586967000000|2020-04-15 16:10:00|4207.3|4107.3|4206.1|4106.1|4210.2|4110.2|4202.2|4102.2|0
1586967300000|2020-04-15 16:15:00|4206|4106|4203.1|4103.1|4207.6|4107.6|4201.6|4101.6|0
1586967600000|2020-04-15 16:20:00|4203.2|4103.2|4207.7|4107.7|4210.6|4110.6|4203.1|4103.1|0
1586967900000|2020-04-15 16:25:00|4207.6|4107.6|4210.9|4110.9|4212.4|4112.4|4204.7|4104.7|0
1586968200000|2020-04-15 16:30:00|4210.8|4110.8|4213.8|4113.8|4215.4|4115.4|4209.3|4109.3|0
1586968500000|2020-04-15 16:35:00|4213.9|4113.9|4213.8|4113.8|4216.8|4116.8|4213.7|4113.7|0
1586968800000|2020-04-15 16:40:00|4213.7|4113.7|4221.3|4121.3|4221.3|4121.3|4213|4113|0
1586969100000|2020-04-15 16:45:00|4221.2|4121.2|4216.9|4116.9|4221.3|4121.3|4213.9|4113.9|0
1586969400000|2020-04-15 16:50:00|4217|4117|4224.2|4124.2|4225.8|4125.8|4216.9|4116.9|0
1586969700000|2020-04-15 16:55:00|4224.1|4124.1|4221.1|4121.1|4224.1|4124.1|4218.2|4118.2|0
1586970000000|2020-04-15 17:00:00|4220.6|4120.6|4222.7|4122.7|4224.2|4124.2|4218.2|4118.2|0
1586970300000|2020-04-15 17:05:00|4223|4123|4222.8|4122.8|4224.3|4124.3|4218.3|4118.3|0
1586970600000|2020-04-15 17:10:00|4222.9|4122.9|4234.5|4134.5|4234.6|4134.6|4222.8|4122.8|0
1586970900000|2020-04-15 17:15:00|4234.6|4134.6|4240.4|4140.4|4242|4142|4234.4|4134.4|0
1586971200000|2020-04-15 17:20:00|4240.1|4140.1|4235.9|4135.9|4240.4|4140.4|4232.9|4132.9|0
1586971500000|2020-04-15 17:25:00|4235.8|4135.8|4229.9|4129.9|4237.3|4137.3|4225.6|4125.6|0
1586971800000|2020-04-15 17:30:00|4229.4|4129.4|4221.2|4121.2|4229.4|4129.4|4221.2|4121.2|0
1586972100000|2020-04-15 17:35:00|4221.5|4121.5|4219.6|4119.6|4225.6|4125.6|4219.6|4119.6|0
1586972400000|2020-04-15 17:40:00|4219.3|4119.3|4222.1|4122.1|4224.1|4124.1|4218.1|4118.1|0
1586972700000|2020-04-15 17:45:00|4222.6|4122.6|4222.7|4122.7|4224.3|4124.3|4218.8|4118.8|0
1586973000000|2020-04-15 17:50:00|4222.8|4122.8|4215.4|4115.4|4224.3|4124.3|4215.4|4115.4|0
1586973300000|2020-04-15 17:55:00|4216|4116|4214|4114|4218.4|4118.4|4213.8|4113.8|0
1586973600000|2020-04-15 18:00:00|4214.5|4114.5|4218.7|4118.7|4221.8|4121.8|4214.5|4114.5|0
1586973900000|2020-04-15 18:05:00|4218.8|4118.8|4218.7|4118.7|4223.2|4123.2|4218.6|4118.6|0
1586974200000|2020-04-15 18:10:00|4219.2|4119.2|4224.8|4124.8|4224.8|4124.8|4218.6|4118.6|0
1586974500000|2020-04-15 18:15:00|4224.7|4124.7|4224.9|4124.9|4227.8|4127.8|4220.3|4120.3|0
1586974800000|2020-04-15 18:20:00|4224.8|4124.8|4227.8|4127.8|4232.3|4132.3|4224.8|4124.8|0
1586975100000|2020-04-15 18:25:00|4227.9|4127.9|4229.3|4129.3|4229.4|4129.4|4221.8|4121.8|0
1586975400000|2020-04-15 18:30:00|4229.4|4129.4|4230.9|4130.9|4230.9|4130.9|4226.3|4126.3|0
1586975700000|2020-04-15 18:35:00|4230.8|4130.8|4234|4134|4234|4134|4229.3|4129.3|0
1586976000000|2020-04-15 18:40:00|4233.9|4133.9|4231.1|4131.1|4234|4134|4229.5|4129.5|0
1586976300000|2020-04-15 18:45:00|4231|4131|4230.3|4130.3|4232.6|4132.6|4228|4128|0
1586976600000|2020-04-15 18:50:00|4230|4130|4226.5|4126.5|4230|4130|4223.6|4123.6|0
1586976900000|2020-04-15 18:55:00|4227|4127|4234.1|4134.1|4234.2|4134.2|4227|4127|0
1586977200000|2020-04-15 19:00:00|4234|4134|4226.8|4126.8|4237.1|4137.1|4226.7|4126.7|0
1586977500000|2020-04-15 19:05:00|4226.7|4126.7|4220.6|4120.6|4228.1|4128.1|4220.5|4120.5|0
1586977800000|2020-04-15 19:10:00|4219.2|4119.2|4219.1|4119.1|4222|4122|4217.6|4117.6|0
1586978100000|2020-04-15 19:15:00|4219|4119|4222.3|4122.3|4224.5|4124.5|4216.1|4116.1|0
1586978400000|2020-04-15 19:20:00|4222.4|4122.4|4217.9|4117.9|4223.9|4123.9|4216.4|4116.4|0
1586978700000|2020-04-15 19:25:00|4217.8|4117.8|4217.5|4117.5|4217.8|4117.8|4213|4113|0
1586979000000|2020-04-15 19:30:00|4217.4|4117.4|4213.1|4113.1|4219.1|4119.1|4210.1|4110.1|0
1586979300000|2020-04-15 19:35:00|4213.2|4113.2|4213.2|4113.2|4216.3|4116.3|4210.1|4110.1|0
1586979600000|2020-04-15 19:40:00|4213.5|4113.5|4211.8|4111.8|4214.8|4114.8|4204.3|4104.3|0
1586979900000|2020-04-15 19:45:00|4211.5|4111.5|4211.9|4111.9|4215|4115|4210.3|4110.3|0
1586980200000|2020-04-15 19:50:00|4211.6|4111.6|4199.9|4099.9|4211.6|4111.6|4199.9|4099.9|0
1586980500000|2020-04-15 19:55:00|4200|4100|4208.6|4108.6|4210.4|4110.4|4199.9|4099.9|0
1586980800000|2020-04-15 20:00:00|4208.5|4108.5|4209.6|4109.6|4212.6|4112.6|4207.8|4107.8|0
1586981100000|2020-04-15 20:05:00|4209.5|4109.5|4206.6|4106.6|4209.5|4109.5|4206.1|4106.1|0
1586981400000|2020-04-15 20:10:00|4206.7|4106.7|4208.2|4108.2|4209.6|4109.6|4205.2|4105.2|0
1586981700000|2020-04-15 20:15:00|4208|4108|4207.1|4107.1|4208.4|4108.4|4206.7|4106.7|0
1586982000000|2020-04-15 20:20:00|4206.9|4106.9|4206.8|4106.8|4207.1|4107.1|4206.5|4106.5|0
1586982300000|2020-04-15 20:25:00|4206.7|4106.7|4207.1|4107.1|4207.2|4107.2|4206.4|4106.4|0
1586982600000|2020-04-15 20:30:00|4206.9|4106.9|4203.3|4103.3|4209|4109|4202.3|4102.3|0
1586982900000|2020-04-15 20:35:00|4203.6|4103.6|4203.3|4103.3|4204.3|4104.3|4202.7|4102.7|0
1586983200000|2020-04-15 20:40:00|4203.2|4103.2|4201.3|4101.3|4204|4104|4200.9|4100.9|0
1586983500000|2020-04-15 20:45:00|4200.9|4100.9|4199.2|4099.2|4201.6|4101.6|4197.6|4097.6|0
1586983800000|2020-04-15 20:50:00|4198.9|4098.9|4199.2|4099.2|4199.2|4099.2|4196.2|4096.2|0
1586984100000|2020-04-15 20:55:00|4198.9|4098.9|4200.5|4100.5|4200.6|4100.6|4198.9|4098.9|0
1586984400000|2020-04-15 21:00:00|4200.4|4100.4|4199.2|4099.2|4200.8|4100.8|4199|4099|0
1586984700000|2020-04-15 21:05:00|4199|4099|4199.5|4099.5|4199.7|4099.7|4198.9|4098.9|0
1586985000000|2020-04-15 21:10:00|4199.2|4099.2|4198.9|4098.9|4199.5|4099.5|4198.9|4098.9|0
1586985300000|2020-04-15 21:15:00|4199|4099|4199.2|4099.2|4199.6|4099.6|4198.9|4098.9|0
1586985600000|2020-04-15 21:20:00|4199.7|4099.7|4199.2|4099.2|4199.9|4099.9|4199.2|4099.2|0
1586985900000|2020-04-15 21:25:00|4199.5|4099.5|4199.5|4099.5|4199.5|4099.5|4199.2|4099.2|0
1586986200000|2020-04-15 21:30:00|4199.2|4099.2|4199.2|4099.2|4199.2|4099.2|4199.2|4099.2|0
1586986500000|2020-04-15 21:35:00|4199.6|4099.6|4199.9|4099.9|4199.9|4099.9|4199.5|4099.5|0
1586986800000|2020-04-15 21:40:00|4199.7|4099.7|4199.6|4099.6|4199.9|4099.9|4199.6|4099.6|0
1586987100000|2020-04-15 21:45:00|4199.7|4099.7|4199.9|4099.9|4199.9|4099.9|4199.7|4099.7|0
1586987400000|2020-04-15 21:50:00|4199.7|4099.7|4199.9|4099.9|4200.1|4100.1|4199.7|4099.7|0
1586987700000|2020-04-15 21:55:00|4200|4100|4199.7|4099.7|4200|4100|4199.6|4099.6|0
1586988000000|2020-04-15 22:00:00|4199.8|4099.8|4204.6|4104.6|4207|4107|4199.8|4099.8|0
1586988300000|2020-04-15 22:05:00|4204.7|4104.7|4200|4100|4205.7|4105.7|4199.1|4099.1|0
1586988600000|2020-04-15 22:10:00|4200.1|4100.1|4189.9|4089.9|4200.1|4100.1|4188.1|4088.1|0
1586988900000|2020-04-15 22:15:00|4190|4090|4187.7|4087.7|4192.3|4092.3|4185.1|4085.1|0
1586989200000|2020-04-15 22:20:00|4187.6|4087.6|4189.3|4089.3|4190.4|4090.4|4184.5|4084.5|0
1586989500000|2020-04-15 22:25:00|4189|4089|4189.6|4089.6|4191.3|4091.3|4186.3|4086.3|0
1586989800000|2020-04-15 22:30:00|4189.8|4089.8|4187.7|4087.7|4192.3|4092.3|4187.7|4087.7|0
1586990100000|2020-04-15 22:35:00|4187.6|4087.6|4180.5|4080.5|4189.6|4089.6|4178.5|4078.5|0
1586990400000|2020-04-15 22:40:00|4180.4|4080.4|4178.8|4078.8|4181.8|4081.8|4178.2|4078.2|0
1586990700000|2020-04-15 22:45:00|4178.9|4078.9|4182.6|4082.6|4182.9|4082.9|4177.9|4077.9|0
1586991000000|2020-04-15 22:50:00|4182.4|4082.4|4181.5|4081.5|4182.6|4082.6|4179.3|4079.3|0
1586991300000|2020-04-15 22:55:00|4181.2|4081.2|4182.6|4082.6|4182.6|4082.6|4180.9|4080.9|0
1586991600000|2020-04-15 23:00:00|4182.4|4082.4|4177.5|4077.5|4182.6|4082.6|4174.6|4074.6|0
1586991900000|2020-04-15 23:05:00|4177.4|4077.4|4178.8|4078.8|4178.8|4078.8|4176.9|4076.9|0
1586992200000|2020-04-15 23:10:00|4178.5|4078.5|4177.5|4077.5|4178.5|4078.5|4177.2|4077.2|0
1586992500000|2020-04-15 23:15:00|4177.9|4077.9|4180.6|4080.6|4180.6|4080.6|4177.6|4077.6|0
1586992800000|2020-04-15 23:20:00|4180.8|4080.8|4179.9|4079.9|4181.8|4081.8|4179.6|4079.6|0
1586993100000|2020-04-15 23:25:00|4180.2|4080.2|4181.1|4081.1|4181.5|4081.5|4178.7|4078.7|0
1586993400000|2020-04-15 23:30:00|4181.5|4081.5|4182.3|4082.3|4183.9|4083.9|4181.5|4081.5|0
1586993700000|2020-04-15 23:35:00|4182.2|4082.2|4181.8|4081.8|4182.9|4082.9|4180.2|4080.2|0
1586994000000|2020-04-15 23:40:00|4181.9|4081.9|4181.8|4081.8|4183.6|4083.6|4181.4|4081.4|0
1586994300000|2020-04-15 23:45:00|4181.9|4081.9|4182.6|4082.6|4183.6|4083.6|4179.9|4079.9|0
1586994600000|2020-04-15 23:50:00|4182.5|4082.5|4178.2|4078.2|4182.6|4082.6|4176.9|4076.9|0
1586994900000|2020-04-15 23:55:00|4178.5|4078.5|4178.7|4078.7|4180.9|4080.9|4177.5|4077.5|0
1586995200000|2020-04-16 00:00:00|4178.5|4078.5|4191|4091|4191.2|4091.2|4176.9|4076.9|0
1586995500000|2020-04-16 00:05:00|4190.9|4090.9|4197.4|4097.4|4199.1|4099.1|4190.7|4090.7|0
1586995800000|2020-04-16 00:10:00|4197.3|4097.3|4196.7|4096.7|4197.3|4097.3|4193.7|4093.7|0
1586996100000|2020-04-16 00:15:00|4197.1|4097.1|4189.1|4089.1|4197.1|4097.1|4187.6|4087.6|0
1586996400000|2020-04-16 00:20:00|4189.2|4089.2|4185.4|4085.4|4191.9|4091.9|4183.2|4083.2|0
1586996700000|2020-04-16 00:25:00|4185.6|4085.6|4184.4|4084.4|4186.1|4086.1|4181.5|4081.5|0
1586997000000|2020-04-16 00:30:00|4183.9|4083.9|4181.6|4081.6|4183.9|4083.9|4175.6|4075.6|0
1586997300000|2020-04-16 00:35:00|4181.5|4081.5|4173.4|4073.4|4181.6|4081.6|4171.2|4071.2|0
1586997600000|2020-04-16 00:40:00|4173.1|4073.1|4178.5|4078.5|4178.6|4078.6|4172.6|4072.6|0
1586997900000|2020-04-16 00:45:00|4178|4078|4180.1|4080.1|4180.9|4080.9|4175.6|4075.6|0
1586998200000|2020-04-16 00:50:00|4180.4|4080.4|4181.5|4081.5|4184.4|4084.4|4180.1|4080.1|0
1586998500000|2020-04-16 00:55:00|4180.9|4080.9|4183|4083|4185.9|4085.9|4180|4080|0
1586998800000|2020-04-16 01:00:00|4182.9|4082.9|4188|4088|4188.8|4088.8|4182.9|4082.9|0
1586999100000|2020-04-16 01:05:00|4187.7|4087.7|4189.6|4089.6|4191.1|4091.1|4182.9|4082.9|0
1586999400000|2020-04-16 01:10:00|4189.9|4089.9|4187.9|4087.9|4191.1|4091.1|4187.2|4087.2|0
1586999700000|2020-04-16 01:15:00|4187.6|4087.6|4191.7|4091.7|4193|4093|4187.2|4087.2|0
1587000000000|2020-04-16 01:20:00|4191.8|4091.8|4188.1|4088.1|4191.8|4091.8|4187.3|4087.3|0
1587000300000|2020-04-16 01:25:00|4187.8|4087.8|4190.4|4090.4|4191.1|4091.1|4187.4|4087.4|0
1587000600000|2020-04-16 01:30:00|4190.5|4090.5|4196.5|4096.5|4197.9|4097.9|4190.4|4090.4|0
1587000900000|2020-04-16 01:35:00|4196.4|4096.4|4199.4|4099.4|4200.9|4100.9|4194.9|4094.9|0
1587001200000|2020-04-16 01:40:00|4199.5|4099.5|4194.8|4094.8|4199.5|4099.5|4194.8|4094.8|0
1587001500000|2020-04-16 01:45:00|4195.1|4095.1|4196.1|4096.1|4197.5|4097.5|4190.4|4090.4|0
1587001800000|2020-04-16 01:50:00|4196.6|4096.6|4194.4|4094.4|4197.5|4097.5|4191.5|4091.5|0
1587002100000|2020-04-16 01:55:00|4194.5|4094.5|4195.8|4095.8|4195.9|4095.9|4191.4|4091.4|0
1587002400000|2020-04-16 02:00:00|4195.7|4095.7|4191.4|4091.4|4195.7|4095.7|4189.9|4089.9|0
1587002700000|2020-04-16 02:05:00|4191.7|4091.7|4194.4|4094.4|4195.9|4095.9|4191.4|4091.4|0
1587003000000|2020-04-16 02:10:00|4194.7|4094.7|4201.5|4101.5|4202.3|4102.3|4194.2|4094.2|0
1587003300000|2020-04-16 02:15:00|4201.6|4101.6|4205.3|4105.3|4206.8|4106.8|4201.6|4101.6|0
1587003600000|2020-04-16 02:20:00|4205|4105|4208.3|4108.3|4210.5|4110.5|4204.5|4104.5|0
1587003900000|2020-04-16 02:25:00|4209|4109|4203|4103|4209|4109|4200.1|4100.1|0
1587004200000|2020-04-16 02:30:00|4202.8|4102.8|4201.5|4101.5|4203|4103|4197.1|4097.1|0
1587004500000|2020-04-16 02:35:00|4201.4|4101.4|4203.7|4103.7|4204.5|4104.5|4200|4100|0
1587004800000|2020-04-16 02:40:00|4204|4104|4208.1|4108.1|4211.6|4111.6|4204|4104|0
1587005100000|2020-04-16 02:45:00|4208.3|4108.3|4200.9|4100.9|4208.8|4108.8|4200.1|4100.1|0
1587005400000|2020-04-16 02:50:00|4200.8|4100.8|4199.3|4099.3|4201.6|4101.6|4198.6|4098.6|0
1587005700000|2020-04-16 02:55:00|4200|4100|4196.3|4096.3|4200|4100|4196.3|4096.3|0
1587006000000|2020-04-16 03:00:00|4196.4|4096.4|4193.3|4093.3|4197.1|4097.1|4191|4091|0
1587006300000|2020-04-16 03:05:00|4193|4093|4188.2|4088.2|4193|4093|4187.5|4087.5|0
1587006600000|2020-04-16 03:10:00|4188|4088|4189|4089|4192.1|4092.1|4187.5|4087.5|0
1587006900000|2020-04-16 03:15:00|4189.3|4089.3|4188.3|4088.3|4189.8|4089.8|4186.8|4086.8|0
1587007200000|2020-04-16 03:20:00|4188.4|4088.4|4189.8|4089.8|4189.9|4089.9|4188.4|4088.4|0
1587007500000|2020-04-16 03:25:00|4189.9|4089.9|4192.9|4092.9|4192.9|4092.9|4188.4|4088.4|0
1587007800000|2020-04-16 03:30:00|4193|4093|4193.6|4093.6|4195.8|4095.8|4189.2|4089.2|0
1587008100000|2020-04-16 03:35:00|4194.3|4094.3|4196.5|4096.5|4197.2|4097.2|4192.8|4092.8|0
1587008400000|2020-04-16 03:40:00|4196.8|4096.8|4200.1|4100.1|4200.1|4100.1|4196.4|4096.4|0
1587008700000|2020-04-16 03:45:00|4200.2|4100.2|4201|4101|4204.7|4104.7|4200.2|4100.2|0
1587009000000|2020-04-16 03:50:00|4201.7|4101.7|4201.7|4101.7|4204.6|4104.6|4200.2|4100.2|0
1587009300000|2020-04-16 03:55:00|4202|4102|4199.6|4099.6|4202.5|4102.5|4197.3|4097.3|0
1587009600000|2020-04-16 04:00:00|4199.3|4099.3|4201.8|4101.8|4203.4|4103.4|4198.9|4098.9|0
1587009900000|2020-04-16 04:05:00|4201.6|4101.6|4201.1|4101.1|4202.6|4102.6|4200.4|4100.4|0
1587010200000|2020-04-16 04:10:00|4201.4|4101.4|4202.6|4102.6|4206.3|4106.3|4201.4|4101.4|0
1587010500000|2020-04-16 04:15:00|4202.7|4102.7|4201.1|4101.1|4204.8|4104.8|4199|4099|0
1587010800000|2020-04-16 04:20:00|4201.2|4101.2|4201.1|4101.1|4203.3|4103.3|4200.4|4100.4|0
1587011100000|2020-04-16 04:25:00|4201.2|4101.2|4201.8|4101.8|4203.3|4103.3|4200.3|4100.3|0
1587011400000|2020-04-16 04:30:00|4201.1|4101.1|4201.9|4101.9|4203.4|4103.4|4199|4099|0
1587011700000|2020-04-16 04:35:00|4201.2|4101.2|4203.4|4103.4|4204.2|4104.2|4200.4|4100.4|0
1587012000000|2020-04-16 04:40:00|4202|4102|4203.4|4103.4|4203.5|4103.5|4201.2|4101.2|0
1587012300000|2020-04-16 04:45:00|4203.2|4103.2|4204.8|4104.8|4204.9|4104.9|4202.7|4102.7|0
1587012600000|2020-04-16 04:50:00|4204.9|4104.9|4209.4|4109.4|4209.4|4109.4|4204.9|4104.9|0
1587012900000|2020-04-16 04:55:00|4209.1|4109.1|4208.6|4108.6|4212.1|4112.1|4207.1|4107.1|0
1587013200000|2020-04-16 05:00:00|4208.3|4108.3|4199|4099|4209.3|4109.3|4197.5|4097.5|0
1587013500000|2020-04-16 05:05:00|4199.1|4099.1|4201.1|4101.1|4201.9|4101.9|4199|4099|0
1587013800000|2020-04-16 05:10:00|4201.2|4101.2|4203.4|4103.4|4206.3|4106.3|4200.5|4100.5|0
1587014100000|2020-04-16 05:15:00|4203.7|4103.7|4205.7|4105.7|4207.9|4107.9|4203.7|4103.7|0
1587014400000|2020-04-16 05:20:00|4206.4|4106.4|4212.5|4112.5|4216.7|4116.7|4204.2|4104.2|0
1587014700000|2020-04-16 05:25:00|4212.7|4112.7|4216.9|4116.9|4217|4117|4211.1|4111.1|0
1587015000000|2020-04-16 05:30:00|4217|4117|4216.8|4116.8|4217|4117|4213.9|4113.9|0
1587015300000|2020-04-16 05:35:00|4217.3|4117.3|4215.3|4115.3|4218.2|4118.2|4213.8|4113.8|0
1587015600000|2020-04-16 05:40:00|4215.2|4115.2|4222.9|4122.9|4224.4|4124.4|4213.8|4113.8|0
1587015900000|2020-04-16 05:45:00|4223.2|4123.2|4225.5|4125.5|4228.7|4128.7|4222.8|4122.8|0
1587016200000|2020-04-16 05:50:00|4225.6|4125.6|4228.8|4128.8|4228.9|4128.9|4225.5|4125.5|0
1587016500000|2020-04-16 05:55:00|4229.1|4129.1|4239.6|4139.6|4241.7|4141.7|4227.3|4127.3|0
1587016800000|2020-04-16 06:00:00|4239.5|4139.5|4223|4123|4243|4143|4221.5|4121.5|0
1587017100000|2020-04-16 06:05:00|4223.6|4123.6|4231.7|4131.7|4232.5|4132.5|4220.1|4120.1|0
1587017400000|2020-04-16 06:10:00|4232|4132|4236|4136|4241.8|4141.8|4230.2|4130.2|0
1587017700000|2020-04-16 06:15:00|4234.6|4134.6|4234.7|4134.7|4237.6|4137.6|4231.7|4131.7|0
1587018000000|2020-04-16 06:20:00|4235|4135|4241.9|4141.9|4241.9|4141.9|4231.7|4131.7|0
1587018300000|2020-04-16 06:25:00|4242.4|4142.4|4250.6|4150.6|4253.6|4153.6|4240.4|4140.4|0
1587018600000|2020-04-16 06:30:00|4250.7|4150.7|4255.3|4155.3|4255.4|4155.4|4244.9|4144.9|0
1587018900000|2020-04-16 06:35:00|4254.7|4154.7|4252.5|4152.5|4256.8|4156.8|4248|4148|0
1587019200000|2020-04-16 06:40:00|4252.8|4152.8|4262.9|4162.9|4268.2|4168.2|4252.8|4152.8|0
1587019500000|2020-04-16 06:45:00|4262.6|4162.6|4258.5|4158.5|4265.8|4165.8|4255.6|4155.6|0
1587019800000|2020-04-16 06:50:00|4258.8|4158.8|4264.3|4164.3|4264.3|4164.3|4255.5|4155.5|0
1587020100000|2020-04-16 06:55:00|4264|4164|4261.3|4161.3|4264.3|4164.3|4255.5|4155.5|0
1587020400000|2020-04-16 07:00:00|4260.8|4160.8|4266.9|4166.9|4275.7|4175.7|4260.4|4160.4|0
1587020700000|2020-04-16 07:05:00|4267|4167|4178.8|4108.8|4274.2|4174.2|4178.8|4108.8|0
1587021000000|2020-04-16 07:10:00|4178.7|4108.7|4163.2|4093.2|4178.8|4108.8|4162.9|4092.9|0
1587021300000|2020-04-16 07:15:00|4162.5|4092.5|4155.7|4085.7|4162.7|4092.7|4153.7|4083.7|0
1587021600000|2020-04-16 07:20:00|4156|4086|4167.8|4097.8|4169|4099|4153.4|4083.4|0
1587021900000|2020-04-16 07:25:00|4167.6|4097.6|4172.6|4102.6|4173.5|4103.5|4164.9|4094.9|0
1587022200000|2020-04-16 07:30:00|4172.7|4102.7|4183.3|4113.3|4185.2|4115.2|4172.2|4102.2|0
1587022500000|2020-04-16 07:35:00|4183.4|4113.4|4191.7|4121.7|4191.7|4121.7|4183.4|4113.4|0
1587022800000|2020-04-16 07:40:00|4191.3|4121.3|4189.9|4119.9|4193.6|4123.6|4188.8|4118.8|0
1587023100000|2020-04-16 07:45:00|4189.3|4119.3|4195|4125|4197.6|4127.6|4187.9|4117.9|0
1587023400000|2020-04-16 07:50:00|4194.7|4124.7|4194.3|4124.3|4196.5|4126.5|4192.1|4122.1|0
1587023700000|2020-04-16 07:55:00|4194.5|4124.5|4188.4|4118.4|4194.9|4124.9|4187.6|4117.6|0
1587024000000|2020-04-16 08:00:00|4188.1|4118.1|4190|4120|4192.8|4122.8|4183.6|4113.6|0
1587024300000|2020-04-16 08:05:00|4189.8|4119.8|4188.1|4118.1|4193.8|4123.8|4187.8|4117.8|0
1587024600000|2020-04-16 08:10:00|4188|4118|4189.9|4119.9|4191.1|4121.1|4187.1|4117.1|0
1587024900000|2020-04-16 08:15:00|4191.1|4121.1|4194.9|4124.9|4196.5|4126.5|4191.1|4121.1|0
1587025200000|2020-04-16 08:20:00|4195|4125|4190.9|4120.9|4195.2|4125.2|4190.1|4120.1|0
1587025500000|2020-04-16 08:25:00|4191|4121|4190.9|4120.9|4192.5|4122.5|4189.9|4119.9|0
1587025800000|2020-04-16 08:30:00|4190.8|4120.8|4192.2|4122.2|4192.2|4122.2|4187.3|4117.3|0
1587026100000|2020-04-16 08:35:00|4192.1|4122.1|4190.5|4120.5|4195|4125|4189.8|4119.8|0
1587026400000|2020-04-16 08:40:00|4190.6|4120.6|4190.4|4120.4|4191.1|4121.1|4188.2|4118.2|0
1587026700000|2020-04-16 08:45:00|4190|4120|4189.1|4119.1|4190.8|4120.8|4188.6|4118.6|0
1587027000000|2020-04-16 08:50:00|4189|4119|4184.4|4114.4|4189.1|4119.1|4184.4|4114.4|0
1587027300000|2020-04-16 08:55:00|4184.3|4114.3|4183.2|4113.2|4184.3|4114.3|4181.8|4111.8|0
1587027600000|2020-04-16 09:00:00|4183.3|4113.3|4173.1|4103.1|4183.5|4113.5|4173.1|4103.1|0
1587027900000|2020-04-16 09:05:00|4173|4103|4182.7|4112.7|4183.6|4113.6|4172|4102|0
1587028200000|2020-04-16 09:10:00|4181.9|4111.9|4181.9|4111.9|4183.6|4113.6|4180.5|4110.5|0
1587028500000|2020-04-16 09:15:00|4182|4112|4188.3|4118.3|4188.5|4118.5|4181.4|4111.4|0
1587028800000|2020-04-16 09:20:00|4188.2|4118.2|4179|4109|4188.2|4118.2|4178.6|4108.6|0
1587029100000|2020-04-16 09:25:00|4178.8|4108.8|4178|4108|4181|4111|4177.6|4107.6|0
1587029400000|2020-04-16 09:30:00|4177.9|4107.9|4179.2|4109.2|4182.7|4112.7|4177.9|4107.9|0
1587029700000|2020-04-16 09:35:00|4179.5|4109.5|4180|4110|4180.4|4110.4|4176.6|4106.6|0
1587030000000|2020-04-16 09:40:00|4179.9|4109.9|4182.7|4112.7|4183.1|4113.1|4179.1|4109.1|0
1587030300000|2020-04-16 09:45:00|4182.6|4112.6|4178.7|4108.7|4182.6|4112.6|4178.5|4108.5|0
1587030600000|2020-04-16 09:50:00|4179.2|4109.2|4176.3|4106.3|4179.2|4109.2|4174.9|4104.9|0
1587030900000|2020-04-16 09:55:00|4176.7|4106.7|4174.2|4104.2|4176.8|4106.8|4173.1|4103.1|0
1587031200000|2020-04-16 10:00:00|4174.5|4104.5|4172|4102|4177.4|4107.4|4172|4102|0
1587031500000|2020-04-16 10:05:00|4171.9|4101.9|4169.5|4099.5|4172.1|4102.1|4167.1|4097.1|0
1587031800000|2020-04-16 10:10:00|4169.6|4099.6|4177.8|4107.8|4177.8|4107.8|4169.6|4099.6|0
1587032100000|2020-04-16 10:15:00|4177.7|4107.7|4186.8|4116.8|4186.8|4116.8|4176.7|4106.7|0
1587032400000|2020-04-16 10:20:00|4186.5|4116.5|4184.7|4114.7|4186.8|4116.8|4184|4114|0
1587032700000|2020-04-16 10:25:00|4184.9|4114.9|4191.6|4121.6|4192.2|4122.2|4184.9|4114.9|0
1587033000000|2020-04-16 10:30:00|4191.7|4121.7|4195.4|4125.4|4195.9|4125.9|4191.7|4121.7|0
1587033300000|2020-04-16 10:35:00|4195.6|4125.6|4192.4|4122.4|4197.3|4127.3|4191.9|4121.9|0
1587033600000|2020-04-16 10:40:00|4192.5|4122.5|4194.7|4124.7|4194.7|4124.7|4190.6|4120.6|0
1587033900000|2020-04-16 10:45:00|4195|4125|4194.7|4124.7|4195.7|4125.7|4193.6|4123.6|0
1587034200000|2020-04-16 10:50:00|4194.6|4124.6|4194.6|4124.6|4195.1|4125.1|4192.4|4122.4|0
1587034500000|2020-04-16 10:55:00|4194.5|4124.5|4191.1|4121.1|4194.5|4124.5|4190|4120|0
1587034800000|2020-04-16 11:00:00|4191.4|4121.4|4187.7|4117.7|4191.8|4121.8|4187.7|4117.7|0
1587035100000|2020-04-16 11:05:00|4187.8|4117.8|4189|4119|4189.9|4119.9|4187.7|4117.7|0
1587035400000|2020-04-16 11:10:00|4189.4|4119.4|4189.5|4119.5|4191.1|4121.1|4188|4118|0
1587035700000|2020-04-16 11:15:00|4188.8|4118.8|4186.5|4116.5|4189|4119|4184.3|4114.3|0
1587036000000|2020-04-16 11:20:00|4186.4|4116.4|4188.6|4118.6|4188.6|4118.6|4185.2|4115.2|0
1587036300000|2020-04-16 11:25:00|4188.4|4118.4|4193.1|4123.1|4193.2|4123.2|4188.3|4118.3|0
1587036600000|2020-04-16 11:30:00|4193|4123|4182.5|4112.5|4193|4123|4182.1|4112.1|0
1587036900000|2020-04-16 11:35:00|4182.4|4112.4|4179.3|4109.3|4183|4113|4178.1|4108.1|0
1587037200000|2020-04-16 11:40:00|4178.6|4108.6|4180.3|4110.3|4180.5|4110.5|4177.1|4107.1|0
1587037500000|2020-04-16 11:45:00|4180.4|4110.4|4180|4110|4182.3|4112.3|4179.9|4109.9|0
1587037800000|2020-04-16 11:50:00|4180.5|4110.5|4182.3|4112.3|4182.3|4112.3|4179.8|4109.8|0
1587038100000|2020-04-16 11:55:00|4182.6|4112.6|4183.7|4113.7|4185.2|4115.2|4182.3|4112.3|0
1587038400000|2020-04-16 12:00:00|4184|4114|4181.8|4111.8|4185.7|4115.7|4180.9|4110.9|0
1587038700000|2020-04-16 12:05:00|4181.7|4111.7|4178.7|4108.7|4182|4112|4177.9|4107.9|0
1587039000000|2020-04-16 12:10:00|4178.6|4108.6|4177.4|4107.4|4179|4109|4176.5|4106.5|0
1587039300000|2020-04-16 12:15:00|4177.3|4107.3|4175.5|4105.5|4177.3|4107.3|4174.9|4104.9|0
1587039600000|2020-04-16 12:20:00|4175.6|4105.6|4177.6|4107.6|4178.9|4108.9|4175.6|4105.6|0
1587039900000|2020-04-16 12:25:00|4177.7|4107.7|4176.9|4106.9|4177.7|4107.7|4175.1|4105.1|0
1587040200000|2020-04-16 12:30:00|4177|4107|4182.1|4112.1|4186|4116|4177|4107|0
1587040500000|2020-04-16 12:35:00|4182|4112|4179|4109|4182|4112|4178.8|4108.8|0
1587040800000|2020-04-16 12:40:00|4178.9|4108.9|4176.8|4106.8|4180.1|4110.1|4176.7|4106.7|0
1587041100000|2020-04-16 12:45:00|4176.5|4106.5|4174|4104|4177.7|4107.7|4173.5|4103.5|0
1587041400000|2020-04-16 12:50:00|4173.9|4103.9|4176|4106|4176|4106|4172.2|4102.2|0
1587041700000|2020-04-16 12:55:00|4176.2|4106.2|4178.3|4108.3|4179.1|4109.1|4176.2|4106.2|0
1587042000000|2020-04-16 13:00:00|4177|4107|4181.3|4111.3|4181.5|4111.5|4176.1|4106.1|0
1587042300000|2020-04-16 13:05:00|4181.4|4111.4|4183.6|4113.6|4183.8|4113.8|4180.9|4110.9|0
1587042600000|2020-04-16 13:10:00|4183.7|4113.7|4183|4113|4184.3|4114.3|4182.3|4112.3|0
1587042900000|2020-04-16 13:15:00|4182.8|4112.8|4185.3|4115.3|4186.1|4116.1|4182.5|4112.5|0
1587043200000|2020-04-16 13:20:00|4185.5|4115.5|4189.9|4119.9|4191.9|4121.9|4185|4115|0
1587043500000|2020-04-16 13:25:00|4190|4120|4196.9|4126.9|4198.8|4128.8|4190|4120|0
1587043800000|2020-04-16 13:30:00|4196.4|4126.4|4194.3|4124.3|4200.2|4130.2|4194|4124|0
1587044100000|2020-04-16 13:35:00|4194.2|4124.2|4181.6|4111.6|4194.8|4124.8|4181.3|4111.3|0
1587044400000|2020-04-16 13:40:00|4181.3|4111.3|4182.3|4112.3|4185.8|4115.8|4179.4|4109.4|0
1587044700000|2020-04-16 13:45:00|4182.4|4112.4|4175|4105|4183.5|4113.5|4174.4|4104.4|0
1587045000000|2020-04-16 13:50:00|4174.7|4104.7|4164.3|4094.3|4174.7|4104.7|4163.4|4093.4|0
1587045300000|2020-04-16 13:55:00|4164.4|4094.4|4150.2|4080.2|4165.4|4095.4|4150.2|4080.2|0
1587045600000|2020-04-16 14:00:00|4150.6|4080.6|4143|4073|4153.3|4083.3|4143|4073|0
1587045900000|2020-04-16 14:05:00|4142.9|4072.9|4141.4|4071.4|4143.5|4073.5|4140.4|4070.4|0
1587046200000|2020-04-16 14:10:00|4141.1|4071.1|4135|4065|4141.1|4071.1|4133.5|4063.5|0
1587046500000|2020-04-16 14:15:00|4135.2|4065.2|4153.9|4083.9|4153.9|4083.9|4135.2|4065.2|0
1587046800000|2020-04-16 14:20:00|4153.8|4083.8|4156.8|4086.8|4157.3|4087.3|4148.3|4078.3|0
1587047100000|2020-04-16 14:25:00|4156.7|4086.7|4151.4|4081.4|4157.8|4087.8|4148.2|4078.2|0
1587047400000|2020-04-16 14:30:00|4151.3|4081.3|4147|4077|4152|4082|4144.4|4074.4|0
1587047700000|2020-04-16 14:35:00|4146.7|4076.7|4148.5|4078.5|4154.8|4084.8|4145.9|4075.9|0
1587048000000|2020-04-16 14:40:00|4148|4078|4156.2|4086.2|4156.9|4086.9|4145.2|4075.2|0
1587048300000|2020-04-16 14:45:00|4156|4086|4162.1|4092.1|4162.4|4092.4|4154|4084|0
1587048600000|2020-04-16 14:50:00|4161.9|4091.9|4161.5|4091.5|4162.1|4092.1|4157.6|4087.6|0
1587048900000|2020-04-16 14:55:00|4161.3|4091.3|4165.2|4095.2|4168.7|4098.7|4159.6|4089.6|0
1587049200000|2020-04-16 15:00:00|4165.9|4095.9|4165.7|4095.7|4166.2|4096.2|4161.1|4091.1|0
1587049500000|2020-04-16 15:05:00|4165.8|4095.8|4169.3|4099.3|4171.1|4101.1|4165.2|4095.2|0
1587049800000|2020-04-16 15:10:00|4168.7|4098.7|4165.7|4095.7|4169.6|4099.6|4163.2|4093.2|0
1587050100000|2020-04-16 15:15:00|4165.8|4095.8|4164.9|4094.9|4167.4|4097.4|4162.1|4092.1|0
1587050400000|2020-04-16 15:20:00|4165.1|4095.1|4161.5|4091.5|4166.6|4096.6|4160|4090|0
1587050700000|2020-04-16 15:25:00|4161.6|4091.6|4163|4093|4163.1|4093.1|4156.8|4086.8|0
1587051000000|2020-04-16 15:30:00|4171.9|4071.9|4159|4059|4172|4072|4153.4|4053.4|0
1587051300000|2020-04-16 15:35:00|4158.5|4058.5|4166.3|4066.3|4166.3|4066.3|4150.6|4050.6|0
1587051600000|2020-04-16 15:40:00|4166.4|4066.4|4165|4065|4172.2|4072.2|4164.9|4064.9|0
1587051900000|2020-04-16 15:45:00|4165.1|4065.1|4164.9|4064.9|4169.3|4069.3|4162|4062|0
1587052200000|2020-04-16 15:50:00|4165.4|4065.4|4178.4|4078.4|4179.8|4079.8|4163.5|4063.5|0
1587052500000|2020-04-16 15:55:00|4178.3|4078.3|4175.4|4075.4|4179.8|4079.8|4175.3|4075.3|0
1587052800000|2020-04-16 16:00:00|4175.7|4075.7|4170.7|4070.7|4179.8|4079.8|4167.7|4067.7|0
1587053100000|2020-04-16 16:05:00|4170.6|4070.6|4161.8|4061.8|4170.7|4070.7|4160.9|4060.9|0
1587053400000|2020-04-16 16:10:00|4161.7|4061.7|4161.6|4061.6|4164.7|4064.7|4160.2|4060.2|0
1587053700000|2020-04-16 16:15:00|4161|4061|4147|4047|4161|4061|4145.5|4045.5|0
1587054000000|2020-04-16 16:20:00|4146.9|4046.9|4142.5|4042.5|4147|4047|4141|4041|0
1587054300000|2020-04-16 16:25:00|4142.6|4042.6|4146.9|4046.9|4149.2|4049.2|4142.4|4042.4|0
1587054600000|2020-04-16 16:30:00|4146.4|4046.4|4130.8|4030.8|4146.9|4046.9|4129.1|4029.1|0
1587054900000|2020-04-16 16:35:00|4130.9|4030.9|4135.2|4035.2|4136.5|4036.5|4130.6|4030.6|0
1587055200000|2020-04-16 16:40:00|4134.7|4034.7|4135.6|4035.6|4137|4037|4130.9|4030.9|0
1587055500000|2020-04-16 16:45:00|4136.1|4036.1|4139.8|4039.8|4141.2|4041.2|4134|4034|0
1587055800000|2020-04-16 16:50:00|4139.7|4039.7|4138.4|4038.4|4141.3|4041.3|4136.8|4036.8|0
1587056100000|2020-04-16 16:55:00|4138.3|4038.3|4141.4|4041.4|4144.3|4044.3|4133.9|4033.9|0
1587056400000|2020-04-16 17:00:00|4141.9|4041.9|4138.5|4038.5|4145.8|4045.8|4138.5|4038.5|0
1587056700000|2020-04-16 17:05:00|4138.6|4038.6|4137.1|4037.1|4143|4043|4137|4037|0
1587057000000|2020-04-16 17:10:00|4137.7|4037.7|4142.9|4042.9|4143|4043|4135.7|4035.7|0
1587057300000|2020-04-16 17:15:00|4142.3|4042.3|4141.6|4041.6|4145.9|4045.9|4138.5|4038.5|0
1587057600000|2020-04-16 17:20:00|4141.7|4041.7|4139.4|4039.4|4143.2|4043.2|4137.2|4037.2|0
1587057900000|2020-04-16 17:25:00|4140.2|4040.2|4144.6|4044.6|4144.6|4044.6|4137.3|4037.3|0
1587058200000|2020-04-16 17:30:00|4144.5|4044.5|4146.1|4046.1|4147.6|4047.6|4143.1|4043.1|0
1587058500000|2020-04-16 17:35:00|4146.2|4046.2|4143.2|4043.2|4147.8|4047.8|4141.8|4041.8|0
1587058800000|2020-04-16 17:40:00|4143.3|4043.3|4146.3|4046.3|4146.4|4046.4|4141.7|4041.7|0
1587059100000|2020-04-16 17:45:00|4145.7|4045.7|4141.8|4041.8|4146.3|4046.3|4141.8|4041.8|0
1587059400000|2020-04-16 17:50:00|4141.9|4041.9|4138.6|4038.6|4144.8|4044.8|4135.9|4035.9|0
1587059700000|2020-04-16 17:55:00|4138.7|4038.7|4140.2|4040.2|4140.3|4040.3|4137.1|4037.1|0
1587060000000|2020-04-16 18:00:00|4140.1|4040.1|4134.6|4034.6|4140.2|4040.2|4128.6|4028.6|0
1587060300000|2020-04-16 18:05:00|4134.7|4034.7|4142.1|4042.1|4142.2|4042.2|4131.6|4031.6|0
1587060600000|2020-04-16 18:10:00|4141.6|4041.6|4145.1|4045.1|4146.5|4046.5|4140.6|4040.6|0
1587060900000|2020-04-16 18:15:00|4145.7|4045.7|4145|4045|4149.5|4049.5|4143.6|4043.6|0
1587061200000|2020-04-16 18:20:00|4144.5|4044.5|4140.6|4040.6|4146.4|4046.4|4140.5|4040.5|0
1587061500000|2020-04-16 18:25:00|4140.5|4040.5|4144.9|4044.9|4146.5|4046.5|4139.8|4039.8|0
1587061800000|2020-04-16 18:30:00|4144.8|4044.8|4147|4047|4149.3|4049.3|4143.4|4043.4|0
1587062100000|2020-04-16 18:35:00|4147.8|4047.8|4151|4051|4154|4054|4146.4|4046.4|0
1587062400000|2020-04-16 18:40:00|4150.9|4050.9|4149.5|4049.5|4152.5|4052.5|4145|4045|0
1587062700000|2020-04-16 18:45:00|4149.6|4049.6|4143.6|4043.6|4149.6|4049.6|4142.1|4042.1|0
1587063000000|2020-04-16 18:50:00|4143.5|4043.5|4145|4045|4145.1|4045.1|4139|4039|0
1587063300000|2020-04-16 18:55:00|4145.1|4045.1|4145.1|4045.1|4148|4048|4143.6|4043.6|0
1587063600000|2020-04-16 19:00:00|4144.6|4044.6|4137.8|4037.8|4146.7|4046.7|4137.8|4037.8|0
1587063900000|2020-04-16 19:05:00|4137.9|4037.9|4136.3|4036.3|4140.8|4040.8|4134.8|4034.8|0
1587064200000|2020-04-16 19:10:00|4136.4|4036.4|4137.9|4037.9|4139.4|4039.4|4134.8|4034.8|0
1587064500000|2020-04-16 19:15:00|4137.8|4037.8|4139.2|4039.2|4142.3|4042.3|4136.1|4036.1|0
1587064800000|2020-04-16 19:20:00|4139.1|4039.1|4145.2|4045.2|4146.6|4046.6|4137.6|4037.6|0
1587065100000|2020-04-16 19:25:00|4145.1|4045.1|4152.5|4052.5|4152.5|4052.5|4140.7|4040.7|0
1587065400000|2020-04-16 19:30:00|4153|4053|4158.3|4058.3|4159.8|4059.8|4153|4053|0
1587065700000|2020-04-16 19:35:00|4158.8|4058.8|4156.9|4056.9|4160.6|4060.6|4155.3|4055.3|0
1587066000000|2020-04-16 19:40:00|4157.4|4057.4|4155.3|4055.3|4159.7|4059.7|4155.2|4055.2|0
1587066300000|2020-04-16 19:45:00|4155.8|4055.8|4155.2|4055.2|4158.2|4058.2|4155.2|4055.2|0
1587066600000|2020-04-16 19:50:00|4155|4055|4171.3|4071.3|4171.4|4071.4|4155|4055|0
1587066900000|2020-04-16 19:55:00|4171.2|4071.2|4166.5|4066.5|4172.5|4072.5|4164.9|4064.9|0
1587067200000|2020-04-16 20:00:00|4166.4|4066.4|4163.9|4063.9|4166.4|4066.4|4159.6|4059.6|0
1587067500000|2020-04-16 20:05:00|4164.1|4064.1|4163.2|4063.2|4164.5|4064.5|4162.4|4062.4|0
1587067800000|2020-04-16 20:10:00|4163.6|4063.6|4161.1|4061.1|4164.5|4064.5|4161.1|4061.1|0
1587068100000|2020-04-16 20:15:00|4161|4061|4160.8|4060.8|4161.8|4061.8|4160.2|4060.2|0
1587068400000|2020-04-16 20:20:00|4160.7|4060.7|4161.4|4061.4|4161.5|4061.5|4160.6|4060.6|0
1587068700000|2020-04-16 20:25:00|4161.5|4061.5|4161.5|4061.5|4162|4062|4161.1|4061.1|0
1587069000000|2020-04-16 20:30:00|4161.6|4061.6|4171.6|4071.6|4173.7|4073.7|4161.6|4061.6|0
1587069300000|2020-04-16 20:35:00|4172|4072|4179.6|4079.6|4182.2|4082.2|4171|4071|0
1587069600000|2020-04-16 20:40:00|4179.3|4079.3|4189.9|4089.9|4197.5|4097.5|4178.7|4078.7|0
1587069900000|2020-04-16 20:45:00|4189.5|4089.5|4205.8|4105.8|4207.5|4107.5|4188.3|4088.3|0
1587070200000|2020-04-16 20:50:00|4206.2|4106.2|4209.2|4109.2|4217.4|4117.4|4203.5|4103.5|0
1587070500000|2020-04-16 20:55:00|4209.5|4109.5|4217.7|4117.7|4219.1|4119.1|4206.2|4106.2|0
1587070800000|2020-04-16 21:00:00|4218|4118|4226.1|4126.1|4236.3|4136.3|4217.3|4117.3|0
1587071100000|2020-04-16 21:05:00|4225.4|4125.4|4224.3|4124.3|4229.4|4129.4|4220.1|4120.1|0
1587071400000|2020-04-16 21:10:00|4223.6|4123.6|4234.1|4134.1|4238.3|4138.3|4221.6|4121.6|0
1587071700000|2020-04-16 21:15:00|4233.4|4133.4|4243.1|4143.1|4244.2|4144.2|4230.1|4130.1|0
1587072000000|2020-04-16 21:20:00|4244.3|4144.3|4245.6|4145.6|4246.2|4146.2|4241.8|4141.8|0
1587072300000|2020-04-16 21:25:00|4245.9|4145.9|4247.4|4147.4|4247.4|4147.4|4242.9|4142.9|0
1587072600000|2020-04-16 21:30:00|4247.9|4147.9|4260.1|4160.1|4260.1|4160.1|4247.9|4147.9|0
1587072900000|2020-04-16 21:35:00|4260.3|4160.3|4260.8|4160.8|4263.1|4163.1|4256.3|4156.3|0
1587073200000|2020-04-16 21:40:00|4260.4|4160.4|4269.3|4169.3|4272.1|4172.1|4260.4|4160.4|0
1587073500000|2020-04-16 21:45:00|4269.4|4169.4|4260.7|4160.7|4270|4170|4257.3|4157.3|0
1587073800000|2020-04-16 21:50:00|4260.1|4160.1|4254.3|4154.3|4265.7|4165.7|4252.8|4152.8|0
1587074100000|2020-04-16 21:55:00|4255.1|4155.1|4248.7|4148.7|4255.1|4155.1|4242.2|4142.2|0
1587074400000|2020-04-16 22:00:00|4250.1|4150.1|4259.2|4159.2|4265.1|4165.1|4250.1|4150.1|0
1587074700000|2020-04-16 22:05:00|4259.3|4159.3|4247|4147|4261.2|4161.2|4246.3|4146.3|0
1587075000000|2020-04-16 22:10:00|4246.7|4146.7|4249.4|4149.4|4250.7|4150.7|4244.4|4144.4|0
1587075300000|2020-04-16 22:15:00|4249.1|4149.1|4255.3|4155.3|4255.4|4155.4|4246.4|4146.4|0
1587075600000|2020-04-16 22:20:00|4255|4155|4258|4158|4261.2|4161.2|4253|4153|0
1587075900000|2020-04-16 22:25:00|4257.8|4157.8|4258.6|4158.6|4258.6|4158.6|4252.4|4152.4|0
1587076200000|2020-04-16 22:30:00|4258.5|4158.5|4252.1|4152.1|4259|4159|4251.5|4151.5|0
1587076500000|2020-04-16 22:35:00|4252.3|4152.3|4257|4157|4258.3|4158.3|4251.3|4151.3|0
1587076800000|2020-04-16 22:40:00|4257.1|4157.1|4258.6|4158.6|4259.9|4159.9|4256.6|4156.6|0
1587077100000|2020-04-16 22:45:00|4258.7|4158.7|4276.5|4176.5|4279.4|4179.4|4258.6|4158.6|0
1587077400000|2020-04-16 22:50:00|4276.8|4176.8|4277.9|4177.9|4280.8|4180.8|4271.7|4171.7|0
1587077700000|2020-04-16 22:55:00|4278|4178|4275.1|4175.1|4279.1|4179.1|4271.1|4171.1|0
1587078000000|2020-04-16 23:00:00|4275.2|4175.2|4282.1|4182.1|4283.4|4183.4|4273.4|4173.4|0
1587078300000|2020-04-16 23:05:00|4281.8|4181.8|4280|4180|4283.7|4183.7|4278.5|4178.5|0
1587078600000|2020-04-16 23:10:00|4279.7|4179.7|4279.1|4179.1|4281.5|4181.5|4276.2|4176.2|0
1587078900000|2020-04-16 23:15:00|4278.8|4178.8|4284.6|4184.6|4285.3|4185.3|4277.8|4177.8|0
1587079200000|2020-04-16 23:20:00|4284.5|4184.5|4284.5|4184.5|4286.7|4186.7|4283.4|4183.4|0
1587079500000|2020-04-16 23:25:00|4284.8|4184.8|4276.5|4176.5|4285.9|4185.9|4276.2|4176.2|0
1587079800000|2020-04-16 23:30:00|4276.4|4176.4|4274|4174|4276.4|4176.4|4271.1|4171.1|0
1587080100000|2020-04-16 23:35:00|4274.2|4174.2|4270.8|4170.8|4278.1|4178.1|4270.8|4170.8|0
1587080400000|2020-04-16 23:40:00|4270.9|4170.9|4266.8|4166.8|4274.5|4174.5|4266.6|4166.6|0
1587080700000|2020-04-16 23:45:00|4266.6|4166.6|4258.1|4158.1|4268.9|4168.9|4254|4154|0
1587081000000|2020-04-16 23:50:00|4258|4158|4259.2|4159.2|4260.3|4160.3|4254.7|4154.7|0
1587081300000|2020-04-16 23:55:00|4259.3|4159.3|4266.6|4166.6|4267.3|4167.3|4258|4158|0
1587081600000|2020-04-17 00:00:00|4266.5|4166.5|4261.3|4161.3|4266.7|4166.7|4258.1|4158.1|0
1587081900000|2020-04-17 00:05:00|4261.4|4161.4|4266|4166|4267.6|4167.6|4260.3|4160.3|0
1587082200000|2020-04-17 00:10:00|4265.9|4165.9|4255.9|4155.9|4266.9|4166.9|4253.6|4153.6|0
1587082500000|2020-04-17 00:15:00|4255.8|4155.8|4261.4|4161.4|4271.7|4171.7|4255.2|4155.2|0
1587082800000|2020-04-17 00:20:00|4261.3|4161.3|4263.9|4163.9|4264.7|4164.7|4259.8|4159.8|0
1587083100000|2020-04-17 00:25:00|4264.4|4164.4|4269.6|4169.6|4271|4171|4262.5|4162.5|0
1587083400000|2020-04-17 00:30:00|4269.7|4169.7|4287.3|4187.3|4288|4188|4269.7|4169.7|0
1587083700000|2020-04-17 00:35:00|4287.1|4187.1|4295.4|4195.4|4296.9|4196.9|4283.7|4183.7|0
1587084000000|2020-04-17 00:40:00|4296.1|4196.1|4290.9|4190.9|4296.9|4196.9|4289.5|4189.5|0
1587084300000|2020-04-17 00:45:00|4291|4191|4285.3|4185.3|4292.4|4192.4|4282.5|4182.5|0
1587084600000|2020-04-17 00:50:00|4286|4186|4279.8|4179.8|4288.4|4188.4|4279.7|4179.7|0
1587084900000|2020-04-17 00:55:00|4279.7|4179.7|4280|4180|4281.5|4181.5|4278.4|4178.4|0
1587085200000|2020-04-17 01:00:00|4280.3|4180.3|4287.7|4187.7|4288.4|4188.4|4280.3|4180.3|0
1587085500000|2020-04-17 01:05:00|4288|4188|4291.2|4191.2|4291.4|4191.4|4287|4187|0
1587085800000|2020-04-17 01:10:00|4291|4191|4291.6|4191.6|4296.3|4196.3|4289.8|4189.8|0
1587086100000|2020-04-17 01:15:00|4291.7|4191.7|4300.7|4200.7|4301.4|4201.4|4289.4|4189.4|0
1587086400000|2020-04-17 01:20:00|4301|4201|4297.1|4197.1|4304.3|4204.3|4294.3|4194.3|0
1587086700000|2020-04-17 01:25:00|4297.2|4197.2|4302.2|4202.2|4303.4|4203.4|4297.2|4197.2|0
1587087000000|2020-04-17 01:30:00|4302.3|4202.3|4305|4205|4305|4205|4299.9|4199.9|0
1587087300000|2020-04-17 01:35:00|4305.3|4205.3|4301.6|4201.6|4307.2|4207.2|4301.6|4201.6|0
1587087600000|2020-04-17 01:40:00|4301.7|4201.7|4297.4|4197.4|4302.4|4202.4|4297.2|4197.2|0
1587087900000|2020-04-17 01:45:00|4297.6|4197.6|4301.6|4201.6|4301.7|4201.7|4295.9|4195.9|0
1587088200000|2020-04-17 01:50:00|4301.7|4201.7|4298.7|4198.7|4302.3|4202.3|4297.3|4197.3|0
1587088500000|2020-04-17 01:55:00|4299.2|4199.2|4298.6|4198.6|4301.6|4201.6|4298.5|4198.5|0
1587088800000|2020-04-17 02:00:00|4298.9|4198.9|4293|4193|4300.1|4200.1|4287.1|4187.1|0
1587089100000|2020-04-17 02:05:00|4294.4|4194.4|4290.1|4190.1|4296|4196|4288.7|4188.7|0
1587089400000|2020-04-17 02:10:00|4290.2|4190.2|4291.6|4191.6|4295.3|4195.3|4290.2|4190.2|0
1587089700000|2020-04-17 02:15:00|4291.5|4191.5|4293.2|4193.2|4295.3|4195.3|4291.5|4191.5|0
1587090000000|2020-04-17 02:20:00|4293.9|4193.9|4293.2|4193.2|4295.3|4195.3|4291.7|4191.7|0
1587090300000|2020-04-17 02:25:00|4292.6|4192.6|4297.5|4197.5|4297.5|4197.5|4291.8|4191.8|0
1587090600000|2020-04-17 02:30:00|4297.7|4197.7|4300.2|4200.2|4301.6|4201.6|4297.4|4197.4|0
1587090900000|2020-04-17 02:35:00|4300.8|4200.8|4302.3|4202.3|4303.1|4203.1|4300.1|4200.1|0
1587091200000|2020-04-17 02:40:00|4302.1|4202.1|4301.5|4201.5|4303.1|4203.1|4301.5|4201.5|0
1587091500000|2020-04-17 02:45:00|4301.6|4201.6|4297.3|4197.3|4301.6|4201.6|4295.8|4195.8|0
1587091800000|2020-04-17 02:50:00|4297.2|4197.2|4295.8|4195.8|4298|4198|4294.3|4194.3|0
1587092100000|2020-04-17 02:55:00|4295.9|4195.9|4293|4193|4297.3|4197.3|4293|4193|0
1587092400000|2020-04-17 03:00:00|4292.9|4192.9|4288.6|4188.6|4293|4193|4288.6|4188.6|0
1587092700000|2020-04-17 03:05:00|4289.3|4189.3|4288.7|4188.7|4290.2|4190.2|4287.3|4187.3|0
1587093000000|2020-04-17 03:10:00|4288.8|4188.8|4289.5|4189.5|4290.3|4190.3|4287.3|4187.3|0
1587093300000|2020-04-17 03:15:00|4289.3|4189.3|4289.5|4189.5|4291|4191|4288.8|4188.8|0
1587093600000|2020-04-17 03:20:00|4289.6|4189.6|4288.8|4188.8|4290.3|4190.3|4288.8|4188.8|0
1587093900000|2020-04-17 03:25:00|4288.9|4188.9|4285.8|4185.8|4289.5|4189.5|4285.8|4185.8|0
1587094200000|2020-04-17 03:30:00|4285.9|4185.9|4279.9|4179.9|4287.2|4187.2|4279.9|4179.9|0
1587094500000|2020-04-17 03:35:00|4280.2|4180.2|4278.6|4178.6|4281.4|4181.4|4277.1|4177.1|0
1587094800000|2020-04-17 03:40:00|4278.5|4178.5|4275.7|4175.7|4278.5|4178.5|4274.2|4174.2|0
1587095100000|2020-04-17 03:45:00|4275.8|4175.8|4281.5|4181.5|4281.6|4181.6|4275.7|4175.7|0
1587095400000|2020-04-17 03:50:00|4281.7|4181.7|4279.3|4179.3|4282.2|4182.2|4278.5|4178.5|0
1587095700000|2020-04-17 03:55:00|4279.2|4179.2|4285.2|4185.2|4285.2|4185.2|4277.9|4177.9|0
1587096000000|2020-04-17 04:00:00|4284.9|4184.9|4287.9|4187.9|4288.7|4188.7|4282.4|4182.4|0
1587096300000|2020-04-17 04:05:00|4287.7|4187.7|4292.9|4192.9|4292.9|4192.9|4287.3|4187.3|0
1587096600000|2020-04-17 04:10:00|4291.5|4191.5|4298.4|4198.4|4298.5|4198.5|4291.5|4191.5|0
1587096900000|2020-04-17 04:15:00|4298.5|4198.5|4298.5|4198.5|4301.3|4201.3|4297|4197|0
1587097200000|2020-04-17 04:20:00|4298.8|4198.8|4299.8|4199.8|4300|4200|4295.6|4195.6|0
1587097500000|2020-04-17 04:25:00|4299.7|4199.7|4301.2|4201.2|4301.2|4201.2|4296.1|4196.1|0
1587097800000|2020-04-17 04:30:00|4301.3|4201.3|4301.3|4201.3|4302.7|4202.7|4299.8|4199.8|0
1587098100000|2020-04-17 04:35:00|4301|4201|4302|4202|4302.7|4202.7|4299.8|4199.8|0
1587098400000|2020-04-17 04:40:00|4302.3|4202.3|4298.5|4198.5|4302.9|4202.9|4298.5|4198.5|0
1587098700000|2020-04-17 04:45:00|4298.8|4198.8|4296.3|4196.3|4299.2|4199.2|4295.5|4195.5|0
1587099000000|2020-04-17 04:50:00|4295.6|4195.6|4297.6|4197.6|4298.3|4198.3|4295.4|4195.4|0
1587099300000|2020-04-17 04:55:00|4297.9|4197.9|4298.3|4198.3|4299.1|4199.1|4295.4|4195.4|0
1587099600000|2020-04-17 05:00:00|4298.4|4198.4|4299.8|4199.8|4301.3|4201.3|4298.4|4198.4|0
1587099900000|2020-04-17 05:05:00|4300.1|4200.1|4306.9|4206.9|4308.4|4208.4|4299.8|4199.8|0
1587100200000|2020-04-17 05:10:00|4307|4207|4302.8|4202.8|4308.4|4208.4|4301.3|4201.3|0
1587100500000|2020-04-17 05:15:00|4303.1|4203.1|4303.5|4203.5|4305.6|4205.6|4302.8|4202.8|0
1587100800000|2020-04-17 05:20:00|4303.2|4203.2|4305.6|4205.6|4308.5|4208.5|4302.8|4202.8|0
1587101100000|2020-04-17 05:25:00|4306.1|4206.1|4314.2|4214.2|4314.2|4214.2|4306.1|4206.1|0
1587101400000|2020-04-17 05:30:00|4314.7|4214.7|4311.5|4211.5|4319.8|4219.8|4310.1|4210.1|0
1587101700000|2020-04-17 05:35:00|4311.7|4211.7|4308.5|4208.5|4314.1|4214.1|4308.5|4208.5|0
1587102000000|2020-04-17 05:40:00|4309.1|4209.1|4307.8|4207.8|4309.9|4209.9|4305.7|4205.7|0
1587102300000|2020-04-17 05:45:00|4308.1|4208.1|4308.5|4208.5|4311.3|4211.3|4305.6|4205.6|0
1587102600000|2020-04-17 05:50:00|4308.6|4208.6|4308.2|4208.2|4316.9|4216.9|4308.2|4208.2|0
1587102900000|2020-04-17 05:55:00|4308.3|4208.3|4306.8|4206.8|4312.5|4212.5|4303.8|4203.8|0
1587103200000|2020-04-17 06:00:00|4306.3|4206.3|4291.1|4191.1|4309.6|4209.6|4287.6|4187.6|0
1587103500000|2020-04-17 06:05:00|4291.6|4191.6|4281.6|4181.6|4294|4194|4280.9|4180.9|0
1587103800000|2020-04-17 06:10:00|4282.3|4182.3|4279.5|4179.5|4285.4|4185.4|4278.1|4178.1|0
1587104100000|2020-04-17 06:15:00|4279.8|4179.8|4280.9|4180.9|4283.8|4183.8|4278.1|4178.1|0
1587104400000|2020-04-17 06:20:00|4281|4181|4288.1|4188.1|4290.9|4190.9|4280.9|4180.9|0
1587104700000|2020-04-17 06:25:00|4288.2|4188.2|4279.4|4179.4|4288.2|4188.2|4275.2|4175.2|0
1587105000000|2020-04-17 06:30:00|4279.7|4179.7|4279.4|4179.4|4282.2|4182.2|4275.2|4175.2|0
1587105300000|2020-04-17 06:35:00|4279.3|4179.3|4279.4|4179.4|4282.2|4182.2|4274.9|4174.9|0
1587105600000|2020-04-17 06:40:00|4279.9|4179.9|4285.2|4185.2|4285.2|4185.2|4279.3|4179.3|0
1587105900000|2020-04-17 06:45:00|4285.1|4185.1|4286.1|4186.1|4286.6|4186.6|4279.4|4179.4|0
1587106200000|2020-04-17 06:50:00|4285.2|4185.2|4280.9|4180.9|4288.1|4188.1|4280.9|4180.9|0
1587106500000|2020-04-17 06:55:00|4281|4181|4284.5|4184.5|4288.1|4188.1|4280.9|4180.9|0
1587106800000|2020-04-17 07:00:00|4284.8|4184.8|4276.6|4176.6|4286.7|4186.7|4273.7|4173.7|0
1587107100000|2020-04-17 07:05:00|4277.1|4177.1|4199.8|4129.8|4279.4|4179.4|4194.9|4124.9|0
1587107400000|2020-04-17 07:10:00|4199.3|4129.3|4205.5|4135.5|4208.3|4138.3|4195.9|4125.9|0
1587107700000|2020-04-17 07:15:00|4205.2|4135.2|4194.2|4124.2|4205.7|4135.7|4194.2|4124.2|0
1587108000000|2020-04-17 07:20:00|4194.1|4124.1|4201.3|4131.3|4202.6|4132.6|4191.3|4121.3|0
1587108300000|2020-04-17 07:25:00|4201.2|4131.2|4209.3|4139.3|4211.3|4141.3|4199.2|4129.2|0
1587108600000|2020-04-17 07:30:00|4210.5|4140.5|4212.5|4142.5|4216.1|4146.1|4210.5|4140.5|0
1587108900000|2020-04-17 07:35:00|4212.4|4142.4|4203.7|4133.7|4212.5|4142.5|4199.2|4129.2|0
1587109200000|2020-04-17 07:40:00|4203.6|4133.6|4188|4118|4203.6|4133.6|4186.3|4116.3|0
1587109500000|2020-04-17 07:45:00|4188.1|4118.1|4184|4114|4191|4121|4183.7|4113.7|0
1587109800000|2020-04-17 07:50:00|4183.9|4113.9|4199.9|4129.9|4200.1|4130.1|4182.6|4112.6|0
1587110100000|2020-04-17 07:55:00|4200.6|4130.6|4202.9|4132.9|4202.9|4132.9|4197.6|4127.6|0
1587110400000|2020-04-17 08:00:00|4202.8|4132.8|4206.5|4136.5|4211.8|4141.8|4201.5|4131.5|0
1587110700000|2020-04-17 08:05:00|4206.7|4136.7|4209.7|4139.7|4209.7|4139.7|4204.6|4134.6|0
1587111000000|2020-04-17 08:10:00|4210.1|4140.1|4205.4|4135.4|4213.9|4143.9|4204.6|4134.6|0
1587111300000|2020-04-17 08:15:00|4205.5|4135.5|4206|4136|4207|4137|4203.7|4133.7|0
1587111600000|2020-04-17 08:20:00|4205.8|4135.8|4203.9|4133.9|4207.4|4137.4|4199.8|4129.8|0
1587111900000|2020-04-17 08:25:00|4204.3|4134.3|4199.4|4129.4|4204.8|4134.8|4197.9|4127.9|0
1587112200000|2020-04-17 08:30:00|4199.2|4129.2|4198.6|4128.6|4199.2|4129.2|4194.5|4124.5|0
1587112500000|2020-04-17 08:35:00|4198.8|4128.8|4198.8|4128.8|4200.4|4130.4|4196.7|4126.7|0
1587112800000|2020-04-17 08:40:00|4198.7|4128.7|4201.8|4131.8|4202.9|4132.9|4198.4|4128.4|0
1587113100000|2020-04-17 08:45:00|4201.3|4131.3|4199.3|4129.3|4203.3|4133.3|4199.3|4129.3|0
1587113400000|2020-04-17 08:50:00|4199.1|4129.1|4193.5|4123.5|4201.5|4131.5|4193.5|4123.5|0
1587113700000|2020-04-17 08:55:00|4193.4|4123.4|4184.7|4114.7|4194.8|4124.8|4184.7|4114.7|0
1587114000000|2020-04-17 09:00:00|4184|4114|4184.8|4114.8|4184.8|4114.8|4181.5|4111.5|0
1587114300000|2020-04-17 09:05:00|4185.2|4115.2|4185.8|4115.8|4187.4|4117.4|4184.9|4114.9|0
1587114600000|2020-04-17 09:10:00|4186.4|4116.4|4193.7|4123.7|4194.8|4124.8|4186.4|4116.4|0
1587114900000|2020-04-17 09:15:00|4193.8|4123.8|4198.5|4128.5|4198.5|4128.5|4193.1|4123.1|0
1587115200000|2020-04-17 09:20:00|4198.4|4128.4|4196.6|4126.6|4199.3|4129.3|4196|4126|0
1587115500000|2020-04-17 09:25:00|4196.5|4126.5|4194.5|4124.5|4196.9|4126.9|4193.3|4123.3|0
1587115800000|2020-04-17 09:30:00|4194.4|4124.4|4191.3|4121.3|4194.4|4124.4|4190.7|4120.7|0
1587116100000|2020-04-17 09:35:00|4191.2|4121.2|4192|4122|4193.4|4123.4|4190.8|4120.8|0
1587116400000|2020-04-17 09:40:00|4191.8|4121.8|4200.1|4130.1|4200.5|4130.5|4191.2|4121.2|0
1587116700000|2020-04-17 09:45:00|4200.3|4130.3|4209.1|4139.1|4209.7|4139.7|4200.1|4130.1|0
1587117000000|2020-04-17 09:50:00|4209.4|4139.4|4214.5|4144.5|4220.2|4150.2|4209.4|4139.4|0
1587117300000|2020-04-17 09:55:00|4214.4|4144.4|4210.1|4140.1|4214.9|4144.9|4206|4136|0
1587117600000|2020-04-17 10:00:00|4209.9|4139.9|4209|4139|4210.7|4140.7|4208.1|4138.1|0
1587117900000|2020-04-17 10:05:00|4209.1|4139.1|4207|4137|4210.8|4140.8|4206|4136|0
1587118200000|2020-04-17 10:10:00|4206.8|4136.8|4211.6|4141.6|4212.7|4142.7|4206.7|4136.7|0
1587118500000|2020-04-17 10:15:00|4211.8|4141.8|4215.6|4145.6|4215.6|4145.6|4209.7|4139.7|0
1587118800000|2020-04-17 10:20:00|4215.3|4145.3|4219.3|4149.3|4221|4151|4215.2|4145.2|0
1587119100000|2020-04-17 10:25:00|4218.7|4148.7|4218.7|4148.7|4221.2|4151.2|4217.1|4147.1|0
1587119400000|2020-04-17 10:30:00|4218.6|4148.6|4224.3|4154.3|4225.2|4155.2|4216.6|4146.6|0
1587119700000|2020-04-17 10:35:00|4224.2|4154.2|4222.6|4152.6|4224.2|4154.2|4221.3|4151.3|0
1587120000000|2020-04-17 10:40:00|4222|4152|4219.6|4149.6|4222.1|4152.1|4219.1|4149.1|0
1587120300000|2020-04-17 10:45:00|4218.9|4148.9|4218.4|4148.4|4218.9|4148.9|4216.3|4146.3|0
1587120600000|2020-04-17 10:50:00|4217.6|4147.6|4219.5|4149.5|4220.4|4150.4|4217.6|4147.6|0
1587120900000|2020-04-17 10:55:00|4219.7|4149.7|4220.5|4150.5|4220.6|4150.6|4218.5|4148.5|0
1587121200000|2020-04-17 11:00:00|4220.6|4150.6|4222.7|4152.7|4223.3|4153.3|4219.6|4149.6|0
1587121500000|2020-04-17 11:05:00|4222.9|4152.9|4222.5|4152.5|4223.1|4153.1|4221.4|4151.4|0
1587121800000|2020-04-17 11:10:00|4222.4|4152.4|4219.8|4149.8|4223.6|4153.6|4219.6|4149.6|0
1587122100000|2020-04-17 11:15:00|4219.9|4149.9|4216|4146|4219.9|4149.9|4215.9|4145.9|0
1587122400000|2020-04-17 11:20:00|4216.2|4146.2|4216.5|4146.5|4218.5|4148.5|4216.1|4146.1|0
1587122700000|2020-04-17 11:25:00|4216.6|4146.6|4217.7|4147.7|4218.2|4148.2|4216.4|4146.4|0
1587123000000|2020-04-17 11:30:00|4217.8|4147.8|4212.5|4142.5|4218|4148|4212.2|4142.2|0
1587123300000|2020-04-17 11:35:00|4212.6|4142.6|4213.1|4143.1|4214.3|4144.3|4212.1|4142.1|0
1587123600000|2020-04-17 11:40:00|4213.2|4143.2|4212.1|4142.1|4213.3|4143.3|4211.1|4141.1|0
1587123900000|2020-04-17 11:45:00|4212.2|4142.2|4211.5|4141.5|4214.1|4144.1|4211.3|4141.3|0
1587124200000|2020-04-17 11:50:00|4211.6|4141.6|4211.8|4141.8|4211.9|4141.9|4209.9|4139.9|0
1587124500000|2020-04-17 11:55:00|4211.6|4141.6|4208.8|4138.8|4212.4|4142.4|4208.7|4138.7|0
1587124800000|2020-04-17 12:00:00|4208.7|4138.7|4208.9|4138.9|4209.3|4139.3|4206.7|4136.7|0
1587125100000|2020-04-17 12:05:00|4209|4139|4210.3|4140.3|4211.9|4141.9|4209|4139|0
1587125400000|2020-04-17 12:10:00|4210.2|4140.2|4211.7|4141.7|4211.9|4141.9|4208.9|4138.9|0
1587125700000|2020-04-17 12:15:00|4212|4142|4211.3|4141.3|4212.3|4142.3|4210.5|4140.5|0
1587126000000|2020-04-17 12:20:00|4211.8|4141.8|4208.6|4138.6|4211.9|4141.9|4208.6|4138.6|0
1587126300000|2020-04-17 12:25:00|4207.8|4137.8|4204.9|4134.9|4207.8|4137.8|4204.7|4134.7|0
1587126600000|2020-04-17 12:30:00|4204.8|4134.8|4205.8|4135.8|4205.8|4135.8|4203.6|4133.6|0
1587126900000|2020-04-17 12:35:00|4205.9|4135.9|4206.6|4136.6|4208.8|4138.8|4204.1|4134.1|0
1587127200000|2020-04-17 12:40:00|4206.7|4136.7|4207.8|4137.8|4208.4|4138.4|4206.6|4136.6|0
1587127500000|2020-04-17 12:45:00|4207.7|4137.7|4207.3|4137.3|4208|4138|4205.8|4135.8|0
1587127800000|2020-04-17 12:50:00|4207.5|4137.5|4200.6|4130.6|4208.4|4138.4|4200.6|4130.6|0
1587128100000|2020-04-17 12:55:00|4200.8|4130.8|4205.8|4135.8|4206|4136|4200.8|4130.8|0
1587128400000|2020-04-17 13:00:00|4205.7|4135.7|4198.7|4128.7|4205.7|4135.7|4197.6|4127.6|0
1587128700000|2020-04-17 13:05:00|4198.5|4128.5|4198.6|4128.6|4199|4129|4197.7|4127.7|0
1587129000000|2020-04-17 13:10:00|4198.5|4128.5|4199.3|4129.3|4201.3|4131.3|4198.1|4128.1|0
1587129300000|2020-04-17 13:15:00|4199.2|4129.2|4195.8|4125.8|4199.3|4129.3|4194.3|4124.3|0
1587129600000|2020-04-17 13:20:00|4196.5|4126.5|4198|4128|4199|4129|4195.5|4125.5|0
1587129900000|2020-04-17 13:25:00|4198.1|4128.1|4199.1|4129.1|4200.3|4130.3|4195.8|4125.8|0
1587130200000|2020-04-17 13:30:00|4199|4129|4199.9|4129.9|4200.7|4130.7|4197|4127|0
1587130500000|2020-04-17 13:35:00|4199.8|4129.8|4195.7|4125.7|4200.2|4130.2|4193.5|4123.5|0
1587130800000|2020-04-17 13:40:00|4195.8|4125.8|4193.9|4123.9|4197.3|4127.3|4193|4123|0
1587131100000|2020-04-17 13:45:00|4194|4124|4197.2|4127.2|4197.6|4127.6|4193.8|4123.8|0
1587131400000|2020-04-17 13:50:00|4197.3|4127.3|4192.6|4122.6|4198.6|4128.6|4191.3|4121.3|0
1587131700000|2020-04-17 13:55:00|4192.4|4122.4|4192.2|4122.2|4194.2|4124.2|4192|4122|0
1587132000000|2020-04-17 14:00:00|4192.6|4122.6|4193.8|4123.8|4195.4|4125.4|4191.5|4121.5|0
1587132300000|2020-04-17 14:05:00|4194.3|4124.3|4198.7|4128.7|4198.8|4128.8|4194.3|4124.3|0
1587132600000|2020-04-17 14:10:00|4198.9|4128.9|4199.8|4129.8|4204.1|4134.1|4198.3|4128.3|0
1587132900000|2020-04-17 14:15:00|4198.7|4128.7|4193.4|4123.4|4198.9|4128.9|4192.1|4122.1|0
1587133200000|2020-04-17 14:20:00|4193.1|4123.1|4193.9|4123.9|4194.4|4124.4|4189.3|4119.3|0
1587133500000|2020-04-17 14:25:00|4193.8|4123.8|4196.8|4126.8|4198.5|4128.5|4193.5|4123.5|0
1587133800000|2020-04-17 14:30:00|4197|4127|4196.4|4126.4|4200.4|4130.4|4195.1|4125.1|0
1587134100000|2020-04-17 14:35:00|4196.3|4126.3|4201.6|4131.6|4201.6|4131.6|4196.1|4126.1|0
1587134400000|2020-04-17 14:40:00|4201.1|4131.1|4195.2|4125.2|4203.3|4133.3|4195.2|4125.2|0
1587134700000|2020-04-17 14:45:00|4195.1|4125.1|4193.6|4123.6|4198.7|4128.7|4193.2|4123.2|0
1587135000000|2020-04-17 14:50:00|4193.4|4123.4|4199.1|4129.1|4199.3|4129.3|4191.5|4121.5|0
1587135300000|2020-04-17 14:55:00|4198.9|4128.9|4206.5|4136.5|4206.5|4136.5|4198.6|4128.6|0
1587135600000|2020-04-17 15:00:00|4206.4|4136.4|4207|4137|4210.9|4140.9|4205.9|4135.9|0
1587135900000|2020-04-17 15:05:00|4206.8|4136.8|4205.4|4135.4|4207.6|4137.6|4204.6|4134.6|0
1587136200000|2020-04-17 15:10:00|4205.6|4135.6|4202.9|4132.9|4205.6|4135.6|4201.9|4131.9|0
1587136500000|2020-04-17 15:15:00|4202.5|4132.5|4202.1|4132.1|4203.7|4133.7|4201.7|4131.7|0
1587136800000|2020-04-17 15:20:00|4202.2|4132.2|4199.7|4129.7|4203.1|4133.1|4194|4124|0
1587137100000|2020-04-17 15:25:00|4199.8|4129.8|4202|4132|4202.6|4132.6|4196.3|4126.3|0
1587137400000|2020-04-17 15:30:00|4219.8|4119.8|4229.9|4129.9|4231.3|4131.3|4214.2|4114.2|0
1587137700000|2020-04-17 15:35:00|4230|4130|4231.5|4131.5|4235.6|4135.6|4228.5|4128.5|0
1587138000000|2020-04-17 15:40:00|4231.6|4131.6|4232.8|4132.8|4235.8|4135.8|4228.6|4128.6|0
1587138300000|2020-04-17 15:45:00|4233.4|4133.4|4237.3|4137.3|4237.3|4137.3|4232.8|4132.8|0
1587138600000|2020-04-17 15:50:00|4237.2|4137.2|4235.9|4135.9|4238.7|4138.7|4232.9|4132.9|0
1587138900000|2020-04-17 15:55:00|4235.8|4135.8|4237.1|4137.1|4237.3|4137.3|4232.8|4132.8|0
1587139200000|2020-04-17 16:00:00|4236.8|4136.8|4232.7|4132.7|4237.1|4137.1|4231.2|4131.2|0
1587139500000|2020-04-17 16:05:00|4232.8|4132.8|4232.6|4132.6|4237.1|4137.1|4231.2|4131.2|0
1587139800000|2020-04-17 16:10:00|4232.1|4132.1|4235.7|4135.7|4237.1|4137.1|4229.8|4129.8|0
1587140100000|2020-04-17 16:15:00|4236.3|4136.3|4240.2|4140.2|4240.2|4140.2|4235.6|4135.6|0
1587140400000|2020-04-17 16:20:00|4240.1|4140.1|4234.3|4134.3|4240.2|4140.2|4234.3|4134.3|0
1587140700000|2020-04-17 16:25:00|4234.4|4134.4|4232.9|4132.9|4235.8|4135.8|4230|4130|0
1587141000000|2020-04-17 16:30:00|4232.8|4132.8|4238.6|4138.6|4238.7|4138.7|4231.4|4131.4|0
1587141300000|2020-04-17 16:35:00|4238.7|4138.7|4237.6|4137.6|4239.1|4139.1|4236.2|4136.2|0
1587141600000|2020-04-17 16:40:00|4237.5|4137.5|4241.8|4141.8|4243.2|4143.2|4236.2|4136.2|0
1587141900000|2020-04-17 16:45:00|4242.3|4142.3|4247.6|4147.6|4247.6|4147.6|4240.3|4140.3|0
1587142200000|2020-04-17 16:50:00|4247|4147|4247.6|4147.6|4249|4149|4244.7|4144.7|0
1587142500000|2020-04-17 16:55:00|4247.1|4147.1|4244|4144|4247.7|4147.7|4243.2|4143.2|0
1587142800000|2020-04-17 17:00:00|4243.7|4143.7|4241.9|4141.9|4246.3|4146.3|4240.5|4140.5|0
1587143100000|2020-04-17 17:05:00|4241.6|4141.6|4243.5|4143.5|4243.5|4143.5|4240.4|4140.4|0
1587143400000|2020-04-17 17:10:00|4242.1|4142.1|4239.1|4139.1|4242.1|4142.1|4239.1|4139.1|0
1587143700000|2020-04-17 17:15:00|4239.2|4139.2|4243.6|4143.6|4243.7|4143.7|4237.6|4137.6|0
1587144000000|2020-04-17 17:20:00|4243.5|4143.5|4237.7|4137.7|4243.6|4143.6|4236.2|4136.2|0
1587144300000|2020-04-17 17:25:00|4237.6|4137.6|4236.2|4136.2|4242|4142|4236.1|4136.1|0
1587144600000|2020-04-17 17:30:00|4236.3|4136.3|4236.2|4136.2|4239.2|4139.2|4236.2|4136.2|0
1587144900000|2020-04-17 17:35:00|4236.5|4136.5|4240.7|4140.7|4240.7|4140.7|4236.1|4136.1|0
1587145200000|2020-04-17 17:40:00|4240.6|4140.6|4239.3|4139.3|4240.7|4140.7|4237.8|4137.8|0
1587145500000|2020-04-17 17:45:00|4239.2|4139.2|4231.9|4131.9|4239.2|4139.2|4231.9|4131.9|0
1587145800000|2020-04-17 17:50:00|4232|4132|4233.4|4133.4|4234.9|4134.9|4231.9|4131.9|0
1587146100000|2020-04-17 17:55:00|4233.9|4133.9|4234.9|4134.9|4237.7|4137.7|4233.3|4133.3|0
1587146400000|2020-04-17 18:00:00|4234.8|4134.8|4230.4|4130.4|4234.9|4134.9|4230.4|4130.4|0
1587146700000|2020-04-17 18:05:00|4230.9|4130.9|4233.2|4133.2|4233.3|4133.3|4230.3|4130.3|0
1587147000000|2020-04-17 18:10:00|4233.1|4133.1|4230.3|4130.3|4233.3|4133.3|4228.8|4128.8|0
1587147300000|2020-04-17 18:15:00|4229.8|4129.8|4231.8|4131.8|4231.8|4131.8|4228.9|4128.9|0
1587147600000|2020-04-17 18:20:00|4232.4|4132.4|4234.6|4134.6|4236.1|4136.1|4231.8|4131.8|0
1587147900000|2020-04-17 18:25:00|4234.5|4134.5|4231.6|4131.6|4237.5|4137.5|4231.6|4131.6|0
1587148200000|2020-04-17 18:30:00|4231.5|4131.5|4227.2|4127.2|4231.5|4131.5|4227.1|4127.1|0
1587148500000|2020-04-17 18:35:00|4227.1|4127.1|4225.7|4125.7|4227.2|4127.2|4224.1|4124.1|0
1587148800000|2020-04-17 18:40:00|4225.6|4125.6|4230|4130|4230|4130|4224|4124|0
1587149100000|2020-04-17 18:45:00|4229.9|4129.9|4231.5|4131.5|4232.9|4132.9|4228.5|4128.5|0
1587149400000|2020-04-17 18:50:00|4232.1|4132.1|4229.9|4129.9|4232.9|4132.9|4229.9|4129.9|0
1587149700000|2020-04-17 18:55:00|4230|4130|4237.2|4137.2|4237.2|4137.2|4228.5|4128.5|0
1587150000000|2020-04-17 19:00:00|4236.7|4136.7|4236|4136|4237.5|4137.5|4233|4133|0
1587150300000|2020-04-17 19:05:00|4235.9|4135.9|4237.5|4137.5|4237.5|4137.5|4234.6|4134.6|0
1587150600000|2020-04-17 19:10:00|4236.9|4136.9|4238.9|4138.9|4239|4139|4234.6|4134.6|0
1587150900000|2020-04-17 19:15:00|4239|4139|4244.8|4144.8|4244.8|4144.8|4238.9|4138.9|0
1587151200000|2020-04-17 19:20:00|4244.7|4144.7|4241.9|4141.9|4244.8|4144.8|4241.8|4141.8|0
1587151500000|2020-04-17 19:25:00|4242.4|4142.4|4247.7|4147.7|4247.7|4147.7|4242.4|4142.4|0
1587151800000|2020-04-17 19:30:00|4248.3|4148.3|4252.1|4152.1|4253.7|4153.7|4247.7|4147.7|0
1587152100000|2020-04-17 19:35:00|4252.2|4152.2|4257.9|4157.9|4258|4158|4252.1|4152.1|0
1587152400000|2020-04-17 19:40:00|4258|4158|4255.3|4155.3|4259.7|4159.7|4252.3|4152.3|0
1587152700000|2020-04-17 19:45:00|4255.6|4155.6|4262.6|4162.6|4262.7|4162.7|4255.2|4155.2|0
1587153000000|2020-04-17 19:50:00|4263.1|4163.1|4271.6|4171.6|4273.3|4173.3|4263.1|4163.1|0
1587153300000|2020-04-17 19:55:00|4271.7|4171.7|4265.3|4165.3|4273|4173|4262.4|4162.4|0
1587153600000|2020-04-17 20:00:00|4266.6|4166.6|4268.2|4168.2|4270.8|4170.8|4261.9|4161.9|0
1587153900000|2020-04-17 20:05:00|4268.6|4168.6|4269.5|4169.5|4270.5|4170.5|4266.6|4166.6|0
1587154200000|2020-04-17 20:10:00|4269.3|4169.3|4274.5|4174.5|4278.4|4178.4|4269.2|4169.2|0
1587154500000|2020-04-17 20:15:00|4274.2|4174.2|4275.8|4175.8|4277.9|4177.9|4273.9|4173.9|0
1587154800000|2020-04-17 20:20:00|4275.7|4175.7|4275.3|4175.3|4276|4176|4275|4175|0
1587155100000|2020-04-17 20:25:00|4275.4|4175.4|4273.9|4173.9|4275.4|4175.4|4273.5|4173.5|0
1587155400000|2020-04-17 20:30:00|4274|4174|4272.3|4172.3|4276.9|4176.9|4272|4172|0
1587155700000|2020-04-17 20:35:00|4272.2|4172.2|4271|4171|4273.3|4173.3|4270.1|4170.1|0
1587156000000|2020-04-17 20:40:00|4270.9|4170.9|4271.7|4171.7|4273|4173|4270.1|4170.1|0
1587156300000|2020-04-17 20:45:00|4272|4172|4273.3|4173.3|4273.3|4173.3|4271.7|4171.7|0
1587156600000|2020-04-17 20:50:00|4273|4173|4274.3|4174.3|4274.9|4174.9|4272.7|4172.7|0
1587156900000|2020-04-17 20:55:00|4274.6|4174.6|4273.1|4173.1|4275.6|4175.6|4271.4|4171.4|0
1587333600000|2020-04-19 22:00:00|4254.9|4154.9|4247|4147|4262|4162|4247|4147|0
1587333900000|2020-04-19 22:05:00|4246.7|4146.7|4250.3|4150.3|4252.3|4152.3|4245.7|4145.7|0
1587334200000|2020-04-19 22:10:00|4250.1|4150.1|4244.4|4144.4|4251.2|4151.2|4243.5|4143.5|0
1587334500000|2020-04-19 22:15:00|4244.6|4144.6|4241.5|4141.5|4245.1|4145.1|4240.9|4140.9|0
1587334800000|2020-04-19 22:20:00|4241.8|4141.8|4233.6|4133.6|4242.3|4142.3|4232.4|4132.4|0
1587335100000|2020-04-19 22:25:00|4233.7|4133.7|4236.9|4136.9|4237.2|4137.2|4233.3|4133.3|0
1587335400000|2020-04-19 22:30:00|4236.2|4136.2|4236.5|4136.5|4239.3|4139.3|4233.9|4133.9|0
1587335700000|2020-04-19 22:35:00|4236.4|4136.4|4233.3|4133.3|4238.2|4138.2|4231.8|4131.8|0
1587336000000|2020-04-19 22:40:00|4233.1|4133.1|4232.7|4132.7|4234.9|4134.9|4231.2|4131.2|0
1587336300000|2020-04-19 22:45:00|4232.5|4132.5|4235.2|4135.2|4235.9|4135.9|4232.5|4132.5|0
1587336600000|2020-04-19 22:50:00|4235.6|4135.6|4238.5|4138.5|4238.8|4138.8|4235.2|4135.2|0
1587336900000|2020-04-19 22:55:00|4238.2|4138.2|4240.5|4140.5|4240.9|4140.9|4236.4|4136.4|0
1587337200000|2020-04-19 23:00:00|4240.4|4140.4|4236.5|4136.5|4241.9|4141.9|4236.3|4136.3|0
1587337500000|2020-04-19 23:05:00|4236.7|4136.7|4240.2|4140.2|4240.5|4140.5|4235.5|4135.5|0
1587337800000|2020-04-19 23:10:00|4240.5|4140.5|4242.8|4142.8|4242.9|4142.9|4240.2|4140.2|0
1587338100000|2020-04-19 23:15:00|4242.9|4142.9|4245.7|4145.7|4246.4|4146.4|4241.5|4141.5|0
1587338400000|2020-04-19 23:20:00|4245.9|4145.9|4247.7|4147.7|4247.8|4147.8|4245.7|4145.7|0
1587338700000|2020-04-19 23:25:00|4247.5|4147.5|4247.5|4147.5|4247.8|4147.8|4246.4|4146.4|0
1587339000000|2020-04-19 23:30:00|4247.8|4147.8|4247.5|4147.5|4248.4|4148.4|4245.7|4145.7|0
1587339300000|2020-04-19 23:35:00|4247.4|4147.4|4245.4|4145.4|4247.8|4147.8|4243.1|4143.1|0
1587339600000|2020-04-19 23:40:00|4245.5|4145.5|4244.1|4144.1|4245.7|4145.7|4241.8|4141.8|0
1587339900000|2020-04-19 23:45:00|4244|4144|4246.3|4146.3|4246.7|4146.7|4243.8|4143.8|0
1587340200000|2020-04-19 23:50:00|4246.1|4146.1|4240.2|4140.2|4246.3|4146.3|4239.9|4139.9|0
1587340500000|2020-04-19 23:55:00|4240.1|4140.1|4241.8|4141.8|4242.2|4142.2|4239.9|4139.9|0
1587340800000|2020-04-20 00:00:00|4242.2|4142.2|4243.5|4143.5|4247.2|4147.2|4242.2|4142.2|0
1587341100000|2020-04-20 00:05:00|4243.7|4143.7|4246.4|4146.4|4246.6|4146.6|4242.5|4142.5|0
1587341400000|2020-04-20 00:10:00|4246.1|4146.1|4247.8|4147.8|4249.1|4149.1|4245.3|4145.3|0
1587341700000|2020-04-20 00:15:00|4247.7|4147.7|4263.4|4163.4|4264.9|4164.9|4247.5|4147.5|0
1587342000000|2020-04-20 00:20:00|4264|4164|4260.6|4160.6|4266.2|4166.2|4257.8|4157.8|0
1587342300000|2020-04-20 00:25:00|4260.7|4160.7|4263.5|4163.5|4263.5|4163.5|4257.9|4157.9|0
1587342600000|2020-04-20 00:30:00|4263.6|4163.6|4278.6|4178.6|4278.6|4178.6|4263.5|4163.5|0
1587342900000|2020-04-20 00:35:00|4278.4|4178.4|4279.5|4179.5|4282.3|4182.3|4277.9|4177.9|0
1587343200000|2020-04-20 00:40:00|4279.2|4179.2|4277.2|4177.2|4279.2|4179.2|4275.1|4175.1|0
1587343500000|2020-04-20 00:45:00|4276.9|4176.9|4287.4|4187.4|4289|4189|4275.2|4175.2|0
1587343800000|2020-04-20 00:50:00|4286.7|4186.7|4284.4|4184.4|4287.4|4187.4|4282.2|4182.2|0
1587344100000|2020-04-20 00:55:00|4284.1|4184.1|4286.4|4186.4|4287.9|4187.9|4283|4183|0
1587344400000|2020-04-20 01:00:00|4285.8|4185.8|4276.4|4176.4|4286.4|4186.4|4276.4|4176.4|0
1587344700000|2020-04-20 01:05:00|4276.1|4176.1|4272|4172|4276.4|4176.4|4269.2|4169.2|0
1587345000000|2020-04-20 01:10:00|4272.1|4172.1|4270.6|4170.6|4272.1|4172.1|4266.3|4166.3|0
1587345300000|2020-04-20 01:15:00|4270.1|4170.1|4270.5|4170.5|4271.9|4171.9|4266.2|4166.2|0
1587345600000|2020-04-20 01:20:00|4270.8|4170.8|4267.6|4167.6|4271.9|4171.9|4266.1|4166.1|0
1587345900000|2020-04-20 01:25:00|4268.3|4168.3|4267.5|4167.5|4269.7|4169.7|4266.8|4166.8|0
1587346200000|2020-04-20 01:30:00|4268.9|4168.9|4262|4162|4268.9|4168.9|4261.7|4161.7|0
1587346500000|2020-04-20 01:35:00|4262.5|4162.5|4262.4|4162.4|4262.5|4162.5|4257.4|4157.4|0
1587346800000|2020-04-20 01:40:00|4262.1|4162.1|4258.2|4158.2|4262.1|4162.1|4255.9|4155.9|0
1587347100000|2020-04-20 01:45:00|4257.9|4157.9|4266.8|4166.8|4267.6|4167.6|4257.5|4157.5|0
1587347400000|2020-04-20 01:50:00|4266.5|4166.5|4268.3|4168.3|4268.3|4168.3|4264.7|4164.7|0
1587347700000|2020-04-20 01:55:00|4268.6|4168.6|4269|4169|4269.1|4169.1|4267.6|4167.6|0
1587348000000|2020-04-20 02:00:00|4269.1|4169.1|4273.3|4173.3|4274.8|4174.8|4269.1|4169.1|0
1587348300000|2020-04-20 02:05:00|4273|4173|4271.8|4171.8|4274.8|4174.8|4270.4|4170.4|0
1587348600000|2020-04-20 02:10:00|4271.9|4171.9|4272.5|4172.5|4273.2|4173.2|4267.5|4167.5|0
1587348900000|2020-04-20 02:15:00|4272.7|4172.7|4276.2|4176.2|4277.5|4177.5|4271.7|4171.7|0
1587349200000|2020-04-20 02:20:00|4276.1|4176.1|4276.9|4176.9|4278.3|4178.3|4274.7|4174.7|0
1587349500000|2020-04-20 02:25:00|4277.2|4177.2|4277.1|4177.1|4280|4180|4276.3|4176.3|0
1587349800000|2020-04-20 02:30:00|4277|4177|4273.5|4173.5|4277|4177|4272.1|4172.1|0
1587350100000|2020-04-20 02:35:00|4274.2|4174.2|4269.9|4169.9|4274.2|4174.2|4269.1|4169.1|0
1587350400000|2020-04-20 02:40:00|4269.8|4169.8|4276.3|4176.3|4277.8|4177.8|4268.3|4168.3|0
1587350700000|2020-04-20 02:45:00|4277|4177|4266|4166|4277|4177|4264.6|4164.6|0
1587351000000|2020-04-20 02:50:00|4265.3|4165.3|4274.7|4174.7|4276.1|4176.1|4265.3|4165.3|0
1587351300000|2020-04-20 02:55:00|4274.6|4174.6|4276.2|4176.2|4277.6|4177.6|4273.3|4173.3|0
1587351600000|2020-04-20 03:00:00|4276.3|4176.3|4279.1|4179.1|4279.2|4179.2|4273.4|4173.4|0
1587351900000|2020-04-20 03:05:00|4277.7|4177.7|4278.5|4178.5|4278.5|4178.5|4274.8|4174.8|0
1587352200000|2020-04-20 03:10:00|4278.4|4178.4|4279.2|4179.2|4279.2|4179.2|4276.3|4176.3|0
1587352500000|2020-04-20 03:15:00|4279.5|4179.5|4285.7|4185.7|4286.4|4186.4|4279.2|4179.2|0
1587352800000|2020-04-20 03:20:00|4285.6|4185.6|4284.1|4184.1|4287.1|4187.1|4283.5|4183.5|0
1587353100000|2020-04-20 03:25:00|4283.9|4183.9|4285.4|4185.4|4287.7|4187.7|4282.1|4182.1|0
1587353400000|2020-04-20 03:30:00|4285.1|4185.1|4286.3|4186.3|4292.7|4192.7|4283.3|4183.3|0
1587353700000|2020-04-20 03:35:00|4286.2|4186.2|4283.4|4183.4|4287|4187|4283.4|4183.4|0
1587354000000|2020-04-20 03:40:00|4283.5|4183.5|4284.9|4184.9|4284.9|4184.9|4283.5|4183.5|0
1587354300000|2020-04-20 03:45:00|4284.8|4184.8|4281.2|4181.2|4284.9|4184.9|4279.1|4179.1|0
1587354600000|2020-04-20 03:50:00|4280.5|4180.5|4284.8|4184.8|4286.2|4186.2|4280.4|4180.4|0
1587354900000|2020-04-20 03:55:00|4286.2|4186.2|4290.7|4190.7|4291.4|4191.4|4285.5|4185.5|0
1587355200000|2020-04-20 04:00:00|4290.1|4190.1|4288.6|4188.6|4290.7|4190.7|4288.6|4188.6|0
1587355500000|2020-04-20 04:05:00|4288.8|4188.8|4292.9|4192.9|4293.7|4193.7|4287.9|4187.9|0
1587355800000|2020-04-20 04:10:00|4293|4193|4290.1|4190.1|4293.3|4193.3|4288|4188|0
1587356100000|2020-04-20 04:15:00|4290.4|4190.4|4289.2|4189.2|4290.9|4190.9|4287.1|4187.1|0
1587356400000|2020-04-20 04:20:00|4289.5|4189.5|4293.4|4193.4|4294.8|4194.8|4289.5|4189.5|0
1587356700000|2020-04-20 04:25:00|4293.3|4193.3|4291.9|4191.9|4294|4194|4290.4|4190.4|0
1587357000000|2020-04-20 04:30:00|4292.4|4192.4|4293.5|4193.5|4294.9|4194.9|4290.5|4190.5|0
1587357300000|2020-04-20 04:35:00|4293.4|4193.4|4292|4192|4294.9|4194.9|4292|4192|0
1587357600000|2020-04-20 04:40:00|4291.3|4191.3|4287.6|4187.6|4292|4192|4287.6|4187.6|0
1587357900000|2020-04-20 04:45:00|4287.1|4187.1|4282.1|4182.1|4287.7|4187.7|4280.7|4180.7|0
1587358200000|2020-04-20 04:50:00|4282.4|4182.4|4282.1|4182.1|4283.6|4183.6|4279.2|4179.2|0
1587358500000|2020-04-20 04:55:00|4282.2|4182.2|4280.8|4180.8|4283.6|4183.6|4279.4|4179.4|0
1587358800000|2020-04-20 05:00:00|4280.1|4180.1|4279.3|4179.3|4282.2|4182.2|4279.3|4179.3|0
1587359100000|2020-04-20 05:05:00|4278.7|4178.7|4275|4175|4278.7|4178.7|4275|4175|0
1587359400000|2020-04-20 05:10:00|4275.3|4175.3|4274.1|4174.1|4279.2|4179.2|4272.6|4172.6|0
1587359700000|2020-04-20 05:15:00|4274.3|4174.3|4274.2|4174.2|4274.9|4174.9|4271.9|4171.9|0
1587360000000|2020-04-20 05:20:00|4274.1|4174.1|4276.2|4176.2|4279.1|4179.1|4274.1|4174.1|0
1587360300000|2020-04-20 05:25:00|4276.9|4176.9|4277.6|4177.6|4277.6|4177.6|4276.2|4176.2|0
1587360600000|2020-04-20 05:30:00|4278.2|4178.2|4278.2|4178.2|4281.3|4181.3|4278.2|4178.2|0
1587360900000|2020-04-20 05:35:00|4278.3|4178.3|4269.7|4169.7|4279|4179|4268.9|4168.9|0
1587361200000|2020-04-20 05:40:00|4270|4170|4268.3|4168.3|4274.7|4174.7|4267.6|4167.6|0
1587361500000|2020-04-20 05:45:00|4268.6|4168.6|4272.5|4172.5|4273.2|4173.2|4267.5|4167.5|0
1587361800000|2020-04-20 05:50:00|4272.7|4172.7|4262.6|4162.6|4273.3|4173.3|4262.6|4162.6|0
1587362100000|2020-04-20 05:55:00|4262.3|4162.3|4261.9|4161.9|4265|4165|4261.2|4161.2|0
1587362400000|2020-04-20 06:00:00|4261.6|4161.6|4256.2|4156.2|4269|4169|4254.8|4154.8|0
1587362700000|2020-04-20 06:05:00|4255.5|4155.5|4263.2|4163.2|4264.6|4164.6|4251.9|4151.9|0
1587363000000|2020-04-20 06:10:00|4263.3|4163.3|4264.6|4164.6|4267.5|4167.5|4261.8|4161.8|0
1587363300000|2020-04-20 06:15:00|4264.3|4164.3|4267.5|4167.5|4269|4169|4261.8|4161.8|0
1587363600000|2020-04-20 06:20:00|4268.1|4168.1|4268.4|4168.4|4269.1|4169.1|4264.6|4164.6|0
1587363900000|2020-04-20 06:25:00|4268.1|4168.1|4267.7|4167.7|4268.4|4168.4|4263.4|4163.4|0
1587364200000|2020-04-20 06:30:00|4267.8|4167.8|4259.8|4159.8|4269.2|4169.2|4259.2|4159.2|0
1587364500000|2020-04-20 06:35:00|4259.6|4159.6|4262.1|4162.1|4266.2|4166.2|4259.1|4159.1|0
1587364800000|2020-04-20 06:40:00|4262|4162|4259.2|4159.2|4264.1|4164.1|4259.2|4159.2|0
1587365100000|2020-04-20 06:45:00|4259.5|4159.5|4263.6|4163.6|4265|4165|4259.1|4159.1|0
1587365400000|2020-04-20 06:50:00|4264.3|4164.3|4262.1|4162.1|4265|4165|4259.2|4159.2|0
1587365700000|2020-04-20 06:55:00|4262.2|4162.2|4265.5|4165.5|4266.5|4166.5|4259.3|4159.3|0
1587366000000|2020-04-20 07:00:00|4265|4165|4248|4148|4270.6|4170.6|4247.9|4147.9|0
1587366300000|2020-04-20 07:05:00|4248.3|4148.3|4177.7|4107.7|4253.6|4153.6|4177.7|4107.7|0
1587366600000|2020-04-20 07:10:00|4177.8|4107.8|4190.6|4120.6|4193.8|4123.8|4177.6|4107.6|0
1587366900000|2020-04-20 07:15:00|4189.3|4119.3|4184.3|4114.3|4189.3|4119.3|4184.3|4114.3|0
1587367200000|2020-04-20 07:20:00|4184.4|4114.4|4187.7|4117.7|4189.8|4119.8|4184.2|4114.2|0
1587367500000|2020-04-20 07:25:00|4187.8|4117.8|4195.3|4125.3|4198.3|4128.3|4187.8|4117.8|0
1587367800000|2020-04-20 07:30:00|4194.9|4124.9|4194.2|4124.2|4200.3|4130.3|4194.2|4124.2|0
1587368100000|2020-04-20 07:35:00|4195.2|4125.2|4183.3|4113.3|4196.2|4126.2|4183.3|4113.3|0
1587368400000|2020-04-20 07:40:00|4183.2|4113.2|4187.1|4117.1|4188.3|4118.3|4179.8|4109.8|0
1587368700000|2020-04-20 07:45:00|4187.2|4117.2|4187.1|4117.1|4189|4119|4185.5|4115.5|0
1587369000000|2020-04-20 07:50:00|4187|4117|4202.4|4132.4|4202.8|4132.8|4186.9|4116.9|0
1587369300000|2020-04-20 07:55:00|4202.3|4132.3|4199.4|4129.4|4202.7|4132.7|4196.6|4126.6|0
1587369600000|2020-04-20 08:00:00|4199.2|4129.2|4195.4|4125.4|4202.7|4132.7|4194.6|4124.6|0
1587369900000|2020-04-20 08:05:00|4195.1|4125.1|4191.8|4121.8|4195.1|4125.1|4190.5|4120.5|0
1587370200000|2020-04-20 08:10:00|4191.7|4121.7|4191.6|4121.6|4193.1|4123.1|4190.7|4120.7|0
1587370500000|2020-04-20 08:15:00|4191.4|4121.4|4188.1|4118.1|4191.4|4121.4|4185.4|4115.4|0
1587370800000|2020-04-20 08:20:00|4188.4|4118.4|4188.1|4118.1|4191.7|4121.7|4187.9|4117.9|0
1587371100000|2020-04-20 08:25:00|4188.2|4118.2|4183.1|4113.1|4188.6|4118.6|4182.6|4112.6|0
1587371400000|2020-04-20 08:30:00|4182.7|4112.7|4181.7|4111.7|4184.5|4114.5|4181.7|4111.7|0
1587371700000|2020-04-20 08:35:00|4181.8|4111.8|4182.4|4112.4|4186.6|4116.6|4181.2|4111.2|0
1587372000000|2020-04-20 08:40:00|4182.6|4112.6|4184.7|4114.7|4186.1|4116.1|4182.5|4112.5|0
1587372300000|2020-04-20 08:45:00|4185|4115|4189.6|4119.6|4191.9|4121.9|4184.6|4114.6|0
1587372600000|2020-04-20 08:50:00|4189.7|4119.7|4188.4|4118.4|4192.1|4122.1|4187.5|4117.5|0
1587372900000|2020-04-20 08:55:00|4188.5|4118.5|4188.2|4118.2|4189.3|4119.3|4186.8|4116.8|0
1587373200000|2020-04-20 09:00:00|4188.4|4118.4|4190.8|4120.8|4191.7|4121.7|4188.3|4118.3|0
1587373500000|2020-04-20 09:05:00|4190.9|4120.9|4190.5|4120.5|4191.8|4121.8|4189.1|4119.1|0
1587373800000|2020-04-20 09:10:00|4190.4|4120.4|4190.7|4120.7|4191.3|4121.3|4189.1|4119.1|0
1587374100000|2020-04-20 09:15:00|4191.2|4121.2|4190.1|4120.1|4192.6|4122.6|4189.1|4119.1|0
1587374400000|2020-04-20 09:20:00|4189.8|4119.8|4188.3|4118.3|4190.5|4120.5|4187.8|4117.8|0
1587374700000|2020-04-20 09:25:00|4188.1|4118.1|4186.1|4116.1|4188.7|4118.7|4185|4115|0
1587375000000|2020-04-20 09:30:00|4186|4116|4186.5|4116.5|4188|4118|4185.7|4115.7|0
1587375300000|2020-04-20 09:35:00|4186.3|4116.3|4184.7|4114.7|4186.4|4116.4|4183.7|4113.7|0
1587375600000|2020-04-20 09:40:00|4184.6|4114.6|4188|4118|4188.1|4118.1|4184.6|4114.6|0
1587375900000|2020-04-20 09:45:00|4188.1|4118.1|4186.2|4116.2|4188.1|4118.1|4184.6|4114.6|0
1587376200000|2020-04-20 09:50:00|4186.3|4116.3|4182.7|4112.7|4186.4|4116.4|4181.3|4111.3|0
1587376500000|2020-04-20 09:55:00|4182.9|4112.9|4177.1|4107.1|4182.9|4112.9|4175.6|4105.6|0
1587376800000|2020-04-20 10:00:00|4176.9|4106.9|4182.8|4112.8|4183.2|4113.2|4176.6|4106.6|0
1587377100000|2020-04-20 10:05:00|4182.7|4112.7|4176.4|4106.4|4183.6|4113.6|4176.3|4106.3|0
1587377400000|2020-04-20 10:10:00|4176.5|4106.5|4172.8|4102.8|4177.8|4107.8|4172.7|4102.7|0
1587377700000|2020-04-20 10:15:00|4172.5|4102.5|4166.3|4096.3|4172.7|4102.7|4166.3|4096.3|0
1587378000000|2020-04-20 10:20:00|4166.6|4096.6|4149.1|4079.1|4167.4|4097.4|4149.1|4079.1|0
1587378300000|2020-04-20 10:25:00|4149.5|4079.5|4146|4076|4150.1|4080.1|4144.7|4074.7|0
1587378600000|2020-04-20 10:30:00|4145.9|4075.9|4149.3|4079.3|4149.8|4079.8|4144.5|4074.5|0
1587378900000|2020-04-20 10:35:00|4148.9|4078.9|4145.8|4075.8|4150.2|4080.2|4144.1|4074.1|0
1587379200000|2020-04-20 10:40:00|4145.4|4075.4|4147.5|4077.5|4150.2|4080.2|4145.1|4075.1|0
1587379500000|2020-04-20 10:45:00|4147.4|4077.4|4153.3|4083.3|4153.5|4083.5|4147.4|4077.4|0
1587379800000|2020-04-20 10:50:00|4153.4|4083.4|4149|4079|4154.1|4084.1|4149|4079|0
1587380100000|2020-04-20 10:55:00|4149.1|4079.1|4148.1|4078.1|4149.3|4079.3|4146.5|4076.5|0
1587380400000|2020-04-20 11:00:00|4147.4|4077.4|4144.5|4074.5|4147.8|4077.8|4144.5|4074.5|0
1587380700000|2020-04-20 11:05:00|4144.3|4074.3|4143.5|4073.5|4144.7|4074.7|4143|4073|0
1587381000000|2020-04-20 11:10:00|4143.3|4073.3|4142.5|4072.5|4144.2|4074.2|4141.3|4071.3|0
1587381300000|2020-04-20 11:15:00|4142.9|4072.9|4134.5|4064.5|4144.9|4074.9|4134.3|4064.3|0
1587381600000|2020-04-20 11:20:00|4134.7|4064.7|4121.5|4051.5|4134.9|4064.9|4120.7|4050.7|0
1587381900000|2020-04-20 11:25:00|4121.3|4051.3|4117.2|4047.2|4121.7|4051.7|4113.3|4043.3|0
1587382200000|2020-04-20 11:30:00|4117.3|4047.3|4132.2|4062.2|4134.4|4064.4|4116.3|4046.3|0
1587382500000|2020-04-20 11:35:00|4132.3|4062.3|4128.7|4058.7|4132.3|4062.3|4128.1|4058.1|0
1587382800000|2020-04-20 11:40:00|4128.8|4058.8|4128.6|4058.6|4129.4|4059.4|4127.1|4057.1|0
1587383100000|2020-04-20 11:45:00|4128.9|4058.9|4124.4|4054.4|4130.3|4060.3|4123|4053|0
1587383400000|2020-04-20 11:50:00|4124.1|4054.1|4125.9|4055.9|4125.9|4055.9|4122.5|4052.5|0
1587383700000|2020-04-20 11:55:00|4126.3|4056.3|4120.9|4050.9|4127.3|4057.3|4120.2|4050.2|0
1587384000000|2020-04-20 12:00:00|4121.4|4051.4|4124.7|4054.7|4127.2|4057.2|4121.4|4051.4|0
1587384300000|2020-04-20 12:05:00|4124.8|4054.8|4123.1|4053.1|4125|4055|4120.3|4050.3|0
1587384600000|2020-04-20 12:10:00|4123.2|4053.2|4121.3|4051.3|4123.5|4053.5|4120.6|4050.6|0
1587384900000|2020-04-20 12:15:00|4121.4|4051.4|4119.9|4049.9|4123.6|4053.6|4119.9|4049.9|0
1587385200000|2020-04-20 12:20:00|4119.8|4049.8|4118.2|4048.2|4121.3|4051.3|4117.1|4047.1|0
1587385500000|2020-04-20 12:25:00|4118.1|4048.1|4116.1|4046.1|4118.8|4048.8|4114.7|4044.7|0
1587385800000|2020-04-20 12:30:00|4116|4046|4114.4|4044.4|4117.6|4047.6|4113.4|4043.4|0
1587386100000|2020-04-20 12:35:00|4114.2|4044.2|4116.9|4046.9|4117.1|4047.1|4112.8|4042.8|0
1587386400000|2020-04-20 12:40:00|4115.7|4045.7|4121.8|4051.8|4121.9|4051.9|4115.6|4045.6|0
1587386700000|2020-04-20 12:45:00|4122|4052|4122.7|4052.7|4123.3|4053.3|4121.9|4051.9|0
1587387000000|2020-04-20 12:50:00|4122.5|4052.5|4118.9|4048.9|4122.5|4052.5|4118.8|4048.8|0
1587387300000|2020-04-20 12:55:00|4119|4049|4123.7|4053.7|4124.5|4054.5|4119|4049|0
1587387600000|2020-04-20 13:00:00|4123.4|4053.4|4128.3|4058.3|4128.6|4058.6|4122.7|4052.7|0
1587387900000|2020-04-20 13:05:00|4128.4|4058.4|4127.9|4057.9|4129.9|4059.9|4127.5|4057.5|0
1587388200000|2020-04-20 13:10:00|4127.6|4057.6|4126.4|4056.4|4131.3|4061.3|4126.4|4056.4|0
1587388500000|2020-04-20 13:15:00|4126.3|4056.3|4124|4054|4126.4|4056.4|4123.9|4053.9|0
1587388800000|2020-04-20 13:20:00|4124.2|4054.2|4127|4057|4128.3|4058.3|4124.2|4054.2|0
1587389100000|2020-04-20 13:25:00|4127.1|4057.1|4131.4|4061.4|4132.1|4062.1|4127.1|4057.1|0
1587389400000|2020-04-20 13:30:00|4131.3|4061.3|4125.7|4055.7|4131.3|4061.3|4125.7|4055.7|0
1587389700000|2020-04-20 13:35:00|4125.6|4055.6|4127.8|4057.8|4130.7|4060.7|4124.9|4054.9|0
1587390000000|2020-04-20 13:40:00|4127.9|4057.9|4134.5|4064.5|4134.9|4064.9|4126.9|4056.9|0
1587390300000|2020-04-20 13:45:00|4134.4|4064.4|4138.9|4068.9|4143.9|4073.9|4134.4|4064.4|0
1587390600000|2020-04-20 13:50:00|4139.3|4069.3|4138.6|4068.6|4141.6|4071.6|4138.2|4068.2|0
1587390900000|2020-04-20 13:55:00|4138.4|4068.4|4139.5|4069.5|4141.4|4071.4|4138.3|4068.3|0
1587391200000|2020-04-20 14:00:00|4139.6|4069.6|4145.8|4075.8|4147|4077|4138.1|4068.1|0
1587391500000|2020-04-20 14:05:00|4145.5|4075.5|4146.5|4076.5|4147.2|4077.2|4143.4|4073.4|0
1587391800000|2020-04-20 14:10:00|4146.4|4076.4|4148.6|4078.6|4151|4081|4146.4|4076.4|0
1587392100000|2020-04-20 14:15:00|4148.8|4078.8|4146.3|4076.3|4148.9|4078.9|4145.4|4075.4|0
1587392400000|2020-04-20 14:20:00|4146.2|4076.2|4146.7|4076.7|4147.3|4077.3|4145.3|4075.3|0
1587392700000|2020-04-20 14:25:00|4146.6|4076.6|4151.7|4081.7|4152.5|4082.5|4146|4076|0
1587393000000|2020-04-20 14:30:00|4151.9|4081.9|4149.1|4079.1|4152.7|4082.7|4148.3|4078.3|0
1587393300000|2020-04-20 14:35:00|4148.7|4078.7|4152.4|4082.4|4153.5|4083.5|4148.5|4078.5|0
1587393600000|2020-04-20 14:40:00|4152.1|4082.1|4129.7|4109.7|4152.7|4110.1|4127.7|4082.1|0
1587393900000|2020-04-20 14:45:00|4129.5|4109.5|4136.6|4116.6|4137|4117|4129.5|4109.5|0
1587394200000|2020-04-20 14:50:00|4136.5|4116.5|4138.1|4118.1|4138.6|4118.6|4134.4|4114.4|0
1587394500000|2020-04-20 14:55:00|4138|4118|4136.6|4116.6|4141.2|4121.2|4136.5|4116.5|0
1587394800000|2020-04-20 15:00:00|4136.5|4116.5|4137|4117|4137.9|4117.9|4134.5|4114.5|0
1587395100000|2020-04-20 15:05:00|4136.9|4116.9|4135.7|4115.7|4139.9|4119.9|4135.7|4115.7|0
1587395400000|2020-04-20 15:10:00|4135.6|4115.6|4132.7|4112.7|4136.1|4116.1|4131.2|4111.2|0
1587395700000|2020-04-20 15:15:00|4132.8|4112.8|4135.5|4115.5|4135.9|4115.9|4131.9|4111.9|0
1587396000000|2020-04-20 15:20:00|4135.4|4115.4|4140.3|4120.3|4141.4|4121.4|4135.3|4115.3|0
1587396300000|2020-04-20 15:25:00|4140.2|4120.2|4139.8|4119.8|4141|4121|4138.9|4118.9|0
1587396600000|2020-04-20 15:30:00|4152.7|4102.7|4161.5|4111.5|4161.5|4111.5|4147.8|4097.8|0
1587396900000|2020-04-20 15:35:00|4162|4112|4171.6|4121.6|4173.1|4123.1|4160.7|4110.7|0
1587397200000|2020-04-20 15:40:00|4171.7|4121.7|4167.5|4117.5|4173|4123|4166.1|4116.1|0
1587397500000|2020-04-20 15:45:00|4166.9|4116.9|4170.2|4120.2|4170.3|4120.3|4164.7|4114.7|0
1587397800000|2020-04-20 15:50:00|4170.1|4120.1|4166|4116|4171.6|4121.6|4166|4116|0
1587398100000|2020-04-20 15:55:00|4166.5|4116.5|4168.8|4118.8|4169.1|4119.1|4165.9|4115.9|0
1587398400000|2020-04-20 16:00:00|4168.7|4118.7|4161.7|4111.7|4168.8|4118.8|4161.6|4111.6|0
1587398700000|2020-04-20 16:05:00|4162.2|4112.2|4166|4116|4166|4116|4161.9|4111.9|0
1587399000000|2020-04-20 16:10:00|4166.5|4116.5|4160.1|4110.1|4167.4|4117.4|4160|4110|0
1587399300000|2020-04-20 16:15:00|4160.2|4110.2|4162.8|4112.8|4164.4|4114.4|4160.1|4110.1|0
1587399600000|2020-04-20 16:20:00|4162.9|4112.9|4164.3|4114.3|4164.3|4114.3|4161.4|4111.4|0
1587399900000|2020-04-20 16:25:00|4164.2|4114.2|4161.5|4111.5|4165.8|4115.8|4161.5|4111.5|0
1587400200000|2020-04-20 16:30:00|4161.6|4111.6|4167.3|4117.3|4167.3|4117.3|4161.5|4111.5|0
1587400500000|2020-04-20 16:35:00|4167.4|4117.4|4167.4|4117.4|4168.8|4118.8|4165.8|4115.8|0
1587400800000|2020-04-20 16:40:00|4167.3|4117.3|4165.9|4115.9|4168.8|4118.8|4165.9|4115.9|0
1587401100000|2020-04-20 16:45:00|4166.4|4116.4|4168.8|4118.8|4168.8|4118.8|4165.8|4115.8|0
1587401400000|2020-04-20 16:50:00|4168.5|4118.5|4163|4113|4168.8|4118.8|4163|4113|0
1587401700000|2020-04-20 16:55:00|4163.1|4113.1|4161.6|4111.6|4164.5|4114.5|4161.5|4111.5|0
1587402000000|2020-04-20 17:00:00|4161.5|4111.5|4154.3|4104.3|4161.6|4111.6|4152.9|4102.9|0
1587402300000|2020-04-20 17:05:00|4153.8|4103.8|4157.1|4107.1|4157.1|4107.1|4152.9|4102.9|0
1587402600000|2020-04-20 17:10:00|4157.2|4107.2|4152.7|4102.7|4157.2|4107.2|4152.7|4102.7|0
1587402900000|2020-04-20 17:15:00|4152.8|4102.8|4152.8|4102.8|4154.2|4104.2|4151.3|4101.3|0
1587403200000|2020-04-20 17:20:00|4152.7|4102.7|4149.7|4099.7|4154.2|4104.2|4149.7|4099.7|0
1587403500000|2020-04-20 17:25:00|4149.8|4099.8|4152.8|4102.8|4152.9|4102.9|4149.7|4099.7|0
1587403800000|2020-04-20 17:30:00|4152.9|4102.9|4150.5|4100.5|4152.9|4102.9|4148.5|4098.5|0
1587404100000|2020-04-20 17:35:00|4151.3|4101.3|4152.7|4102.7|4152.7|4102.7|4145.7|4095.7|0
1587404400000|2020-04-20 17:40:00|4152.8|4102.8|4154.2|4104.2|4155.7|4105.7|4152.8|4102.8|0
1587404700000|2020-04-20 17:45:00|4153.7|4103.7|4152.4|4102.4|4154.4|4104.4|4150.1|4100.1|0
1587405000000|2020-04-20 17:50:00|4152.8|4102.8|4155.8|4105.8|4155.9|4105.9|4151.5|4101.5|0
1587405300000|2020-04-20 17:55:00|4155.3|4105.3|4154.4|4104.4|4155.8|4105.8|4151.5|4101.5|0
1587405600000|2020-04-20 18:00:00|4153.9|4103.9|4154.5|4104.5|4156|4106|4151.5|4101.5|0
1587405900000|2020-04-20 18:05:00|4154.6|4104.6|4151.7|4101.7|4155.9|4105.9|4151.7|4101.7|0
1587406200000|2020-04-20 18:10:00|4151.6|4101.6|4142.9|4092.9|4151.8|4101.8|4142.8|4092.8|0
1587406500000|2020-04-20 18:15:00|4142.8|4092.8|4137.2|4087.2|4145.7|4095.7|4135.8|4085.8|0
1587406800000|2020-04-20 18:20:00|4137.7|4087.7|4131.5|4081.5|4138.7|4088.7|4131.5|4081.5|0
1587407100000|2020-04-20 18:25:00|4131.6|4081.6|4121.5|4071.5|4131.6|4081.6|4121.5|4071.5|0
1587407400000|2020-04-20 18:30:00|4121.6|4071.6|4130.1|4080.1|4133.1|4083.1|4121.6|4071.6|0
1587407700000|2020-04-20 18:35:00|4129.8|4079.8|4128.9|4078.9|4135.8|4085.8|4128.6|4078.6|0
1587408000000|2020-04-20 18:40:00|4129.4|4079.4|4128.8|4078.8|4131.7|4081.7|4124.5|4074.5|0
1587408300000|2020-04-20 18:45:00|4128.2|4078.2|4133.1|4083.1|4133.1|4083.1|4123.1|4073.1|0
1587408600000|2020-04-20 18:50:00|4132.6|4082.6|4120.2|4070.2|4132.6|4082.6|4120.2|4070.2|0
1587408900000|2020-04-20 18:55:00|4120.4|4070.4|4108.6|4058.6|4121.6|4071.6|4107.3|4057.3|0
1587409200000|2020-04-20 19:00:00|4108.7|4058.7|4114.3|4064.3|4120.2|4070.2|4108.6|4058.6|0
1587409500000|2020-04-20 19:05:00|4114.4|4064.4|4111.5|4061.5|4114.4|4064.4|4105.7|4055.7|0
1587409800000|2020-04-20 19:10:00|4111.6|4061.6|4114.4|4064.4|4117.3|4067.3|4110|4060|0
1587410100000|2020-04-20 19:15:00|4114.3|4064.3|4108.6|4058.6|4116|4066|4108.6|4058.6|0
1587410400000|2020-04-20 19:20:00|4109.1|4059.1|4114.4|4064.4|4114.5|4064.5|4107.2|4057.2|0
1587410700000|2020-04-20 19:25:00|4114.3|4064.3|4117.6|4067.6|4118.7|4068.7|4110|4060|0
1587411000000|2020-04-20 19:30:00|4117.9|4067.9|4123.2|4073.2|4124.6|4074.6|4114.4|4064.4|0
1587411300000|2020-04-20 19:35:00|4123.1|4073.1|4114.5|4064.5|4123.2|4073.2|4114.5|4064.5|0
1587411600000|2020-04-20 19:40:00|4114.6|4064.6|4115.9|4065.9|4118.8|4068.8|4110.2|4060.2|0
1587411900000|2020-04-20 19:45:00|4116|4066|4113.5|4063.5|4117.4|4067.4|4110.3|4060.3|0
1587412200000|2020-04-20 19:50:00|4113.3|4063.3|4109|4059|4113.8|4063.8|4104.5|4054.5|0
1587412500000|2020-04-20 19:55:00|4108.5|4058.5|4109.4|4059.4|4112|4062|4104.2|4054.2|0
1587412800000|2020-04-20 20:00:00|4109.5|4059.5|4107.4|4057.4|4111.3|4061.3|4106.3|4056.3|0
1587413100000|2020-04-20 20:05:00|4107.3|4057.3|4096.6|4046.6|4107.3|4057.3|4096|4046|0
1587413400000|2020-04-20 20:10:00|4097|4047|4098.4|4048.4|4103.2|4053.2|4096.6|4046.6|0
1587413700000|2020-04-20 20:15:00|4098.3|4048.3|4098.4|4048.4|4098.8|4048.8|4097.7|4047.7|0
1587414000000|2020-04-20 20:20:00|4098.3|4048.3|4098.3|4048.3|4098.9|4048.9|4098.1|4048.1|0
1587414300000|2020-04-20 20:25:00|4098.5|4048.5|4098.8|4048.8|4098.9|4048.9|4098.5|4048.5|0
1587414600000|2020-04-20 20:30:00|4099|4049|4102.6|4052.6|4103.6|4053.6|4097.2|4047.2|0
1587414900000|2020-04-20 20:35:00|4102.7|4052.7|4100.8|4050.8|4104.4|4054.4|4100.3|4050.3|0
1587415200000|2020-04-20 20:40:00|4101|4051|4105.2|4055.2|4105.9|4055.9|4101|4051|0
1587415500000|2020-04-20 20:45:00|4105.3|4055.3|4103.6|4053.6|4107.2|4057.2|4102.3|4052.3|0
1587415800000|2020-04-20 20:50:00|4103.7|4053.7|4105.9|4055.9|4105.9|4055.9|4103.1|4053.1|0
1587416100000|2020-04-20 20:55:00|4106|4056|4104.5|4054.5|4107.5|4057.5|4104.3|4054.3|0
1587416400000|2020-04-20 21:00:00|4105.1|4055.1|4106.2|4056.2|4106.2|4056.2|4104.6|4054.6|0
1587416700000|2020-04-20 21:05:00|4106|4056|4104.9|4054.9|4106|4056|4104.6|4054.6|0
1587417000000|2020-04-20 21:10:00|4105.3|4055.3|4105.1|4055.1|4105.6|4055.6|4105|4055|0
1587417300000|2020-04-20 21:15:00|4105.3|4055.3|4105.3|4055.3|4105.6|4055.6|4105.1|4055.1|0
1587417600000|2020-04-20 21:20:00|4105.5|4055.5|4106.3|4056.3|4106.3|4056.3|4105.3|4055.3|0
1587417900000|2020-04-20 21:25:00|4105.9|4055.9|4105.5|4055.5|4105.9|4055.9|4105|4055|0
1587418200000|2020-04-20 21:30:00|4105.4|4055.4|4105.4|4055.4|4105.5|4055.5|4105.3|4055.3|0
1587418500000|2020-04-20 21:35:00|4105.3|4055.3|4106.7|4056.7|4106.7|4056.7|4105|4055|0
1587418800000|2020-04-20 21:40:00|4106.5|4056.5|4106.5|4056.5|4106.8|4056.8|4106.4|4056.4|0
1587419100000|2020-04-20 21:45:00|4106.4|4056.4|4106.2|4056.2|4106.7|4056.7|4106|4056|0
1587419400000|2020-04-20 21:50:00|4106|4056|4106.3|4056.3|4106.5|4056.5|4106|4056|0
1587419700000|2020-04-20 21:55:00|4106.2|4056.2|4105|4055|4106.3|4056.3|4104.5|4054.5|0
1587420000000|2020-04-20 22:00:00|4104.6|4054.6|4107.8|4057.8|4112.1|4062.1|4100.8|4050.8|0
1587420300000|2020-04-20 22:05:00|4107.9|4057.9|4105.9|4055.9|4109.2|4059.2|4104.1|4054.1|0
1587420600000|2020-04-20 22:10:00|4106|4056|4104.8|4054.8|4107.4|4057.4|4104.5|4054.5|0
1587420900000|2020-04-20 22:15:00|4104.9|4054.9|4103.2|4053.2|4106.2|4056.2|4103.2|4053.2|0
1587421200000|2020-04-20 22:20:00|4103.3|4053.3|4106.5|4056.5|4107.7|4057.7|4103.2|4053.2|0
1587421500000|2020-04-20 22:25:00|4106.8|4056.8|4106.2|4056.2|4107.1|4057.1|4104.1|4054.1|0
1587421800000|2020-04-20 22:30:00|4106.3|4056.3|4116.4|4066.4|4123.4|4073.4|4106.1|4056.1|0
1587422100000|2020-04-20 22:35:00|4116.5|4066.5|4121.2|4071.2|4121.6|4071.6|4116.1|4066.1|0
1587422400000|2020-04-20 22:40:00|4121|4071|4117.9|4067.9|4121|4071|4116.9|4066.9|0
1587422700000|2020-04-20 22:45:00|4117.8|4067.8|4117.2|4067.2|4119.7|4069.7|4116.9|4066.9|0
1587423000000|2020-04-20 22:50:00|4117.6|4067.6|4122|4072|4124|4074|4117.4|4067.4|0
1587423300000|2020-04-20 22:55:00|4121.8|4071.8|4123.3|4073.3|4124|4074|4120.5|4070.5|0
1587423600000|2020-04-20 23:00:00|4123.2|4073.2|4124.9|4074.9|4128.7|4078.7|4123|4073|0
1587423900000|2020-04-20 23:05:00|4124.8|4074.8|4119.7|4069.7|4124.8|4074.8|4118.7|4068.7|0
1587424200000|2020-04-20 23:10:00|4119.5|4069.5|4121|4071|4121.3|4071.3|4118.7|4068.7|0
1587424500000|2020-04-20 23:15:00|4120.7|4070.7|4119.2|4069.2|4121|4071|4118.2|4068.2|0
1587424800000|2020-04-20 23:20:00|4119.1|4069.1|4122.2|4072.2|4123|4073|4118.7|4068.7|0
1587425100000|2020-04-20 23:25:00|4122|4072|4117.4|4067.4|4122.8|4072.8|4117.3|4067.3|0
1587425400000|2020-04-20 23:30:00|4116.9|4066.9|4117.4|4067.4|4118.2|4068.2|4114.7|4064.7|0
1587425700000|2020-04-20 23:35:00|4117.3|4067.3|4119.9|4069.9|4121.3|4071.3|4114.6|4064.6|0
1587426000000|2020-04-20 23:40:00|4120|4070|4120.5|4070.5|4122.3|4072.3|4118.6|4068.6|0
1587426300000|2020-04-20 23:45:00|4120.4|4070.4|4111.5|4061.5|4120.4|4070.4|4111.1|4061.1|0
1587426600000|2020-04-20 23:50:00|4111.3|4061.3|4112.3|4062.3|4112.4|4062.4|4108.4|4058.4|0
1587426900000|2020-04-20 23:55:00|4112.4|4062.4|4115.7|4065.7|4116.1|4066.1|4112.3|4062.3|0
1587427200000|2020-04-21 00:00:00|4115.9|4065.9|4122|4072|4122|4072|4115.6|4065.6|0
1587427500000|2020-04-21 00:05:00|4122.1|4072.1|4121.7|4071.7|4123.3|4073.3|4118.4|4068.4|0
1587427800000|2020-04-21 00:10:00|4121.8|4071.8|4111.4|4061.4|4122|4072|4110.7|4060.7|0
1587428100000|2020-04-21 00:15:00|4111.3|4061.3|4110.7|4060.7|4113.4|4063.4|4107.1|4057.1|0
1587428400000|2020-04-21 00:20:00|4110.9|4060.9|4113.5|4063.5|4113.6|4063.6|4106.4|4056.4|0
1587428700000|2020-04-21 00:25:00|4113.6|4063.6|4117.1|4067.1|4117.8|4067.8|4111.4|4061.4|0
1587429000000|2020-04-21 00:30:00|4117.3|4067.3|4116.4|4066.4|4120.5|4070.5|4115|4065|0
1587429300000|2020-04-21 00:35:00|4116.5|4066.5|4122.7|4072.7|4123.5|4073.5|4115|4065|0
1587429600000|2020-04-21 00:40:00|4122.4|4072.4|4124.9|4074.9|4124.9|4074.9|4120.5|4070.5|0
1587429900000|2020-04-21 00:45:00|4124.8|4074.8|4130.7|4080.7|4134.9|4084.9|4124.1|4074.1|0
1587430200000|2020-04-21 00:50:00|4130.4|4080.4|4127.1|4077.1|4130.7|4080.7|4125.7|4075.7|0
1587430500000|2020-04-21 00:55:00|4127|4077|4126.3|4076.3|4129.2|4079.2|4124.2|4074.2|0
1587430800000|2020-04-21 01:00:00|4126.4|4076.4|4126.6|4076.6|4130.7|4080.7|4125.2|4075.2|0
1587431100000|2020-04-21 01:05:00|4126.5|4076.5|4125.2|4075.2|4126.5|4076.5|4123.6|4073.6|0
1587431400000|2020-04-21 01:10:00|4125.4|4075.4|4119.6|4069.6|4126.6|4076.6|4119.6|4069.6|0
1587431700000|2020-04-21 01:15:00|4119.3|4069.3|4127.3|4077.3|4128.8|4078.8|4118.2|4068.2|0
1587432000000|2020-04-21 01:20:00|4127.4|4077.4|4133.8|4083.8|4136.6|4086.6|4126.7|4076.7|0
1587432300000|2020-04-21 01:25:00|4134.1|4084.1|4132.4|4082.4|4135.2|4085.2|4131|4081|0
1587432600000|2020-04-21 01:30:00|4132.1|4082.1|4130.2|4080.2|4133.8|4083.8|4128.1|4078.1|0
1587432900000|2020-04-21 01:35:00|4129.9|4079.9|4125.2|4075.2|4130.9|4080.9|4125.2|4075.2|0
1587433200000|2020-04-21 01:40:00|4125.3|4075.3|4121.8|4071.8|4126|4076|4120.3|4070.3|0
1587433500000|2020-04-21 01:45:00|4121.9|4071.9|4113.5|4063.5|4121.9|4071.9|4110|4060|0
1587433800000|2020-04-21 01:50:00|4113.2|4063.2|4114.4|4064.4|4114.4|4064.4|4110|4060|0
1587434100000|2020-04-21 01:55:00|4114.3|4064.3|4106.3|4056.3|4114.3|4064.3|4104.3|4054.3|0
1587434400000|2020-04-21 02:00:00|4107.2|4057.2|4111.5|4061.5|4113|4063|4104.3|4054.3|0
1587434700000|2020-04-21 02:05:00|4111.3|4061.3|4101.5|4051.5|4111.6|4061.6|4100.1|4050.1|0
1587435000000|2020-04-21 02:10:00|4101.7|4051.7|4105.7|4055.7|4110|4060|4101.5|4051.5|0
1587435300000|2020-04-21 02:15:00|4105.5|4055.5|4104.3|4054.3|4107.9|4057.9|4098.7|4048.7|0
1587435600000|2020-04-21 02:20:00|4103.8|4053.8|4098.6|4048.6|4103.8|4053.8|4098.6|4048.6|0
1587435900000|2020-04-21 02:25:00|4098.8|4048.8|4075.5|4025.5|4100|4050|4067|4017|0
1587436200000|2020-04-21 02:30:00|4076|4026|4080|4030|4083.9|4033.9|4073.5|4023.5|0
1587436500000|2020-04-21 02:35:00|4079.6|4029.6|4065.3|4015.3|4080.3|4030.3|4062.3|4012.3|0
1587436800000|2020-04-21 02:40:00|4065.2|4015.2|4067.2|4017.2|4069.2|4019.2|4051.4|4001.4|0
1587437100000|2020-04-21 02:45:00|4067|4017|4084.9|4034.9|4085|4035|4066.5|4016.5|0
1587437400000|2020-04-21 02:50:00|4085|4035|4078.3|4028.3|4092.1|4042.1|4072.3|4022.3|0
1587437700000|2020-04-21 02:55:00|4078.1|4028.1|4072.7|4022.7|4081.9|4031.9|4071.2|4021.2|0
1587438000000|2020-04-21 03:00:00|4072.5|4022.5|4072.6|4022.6|4073.4|4023.4|4062.8|4012.8|0
1587438300000|2020-04-21 03:05:00|4071.9|4021.9|4080.4|4030.4|4080.5|4030.5|4069|4019|0
1587438600000|2020-04-21 03:10:00|4080.2|4030.2|4073.5|4023.5|4081.1|4031.1|4073.5|4023.5|0
1587438900000|2020-04-21 03:15:00|4073.4|4023.4|4066.4|4016.4|4077|4027|4066.4|4016.4|0
1587439200000|2020-04-21 03:20:00|4066.7|4016.7|4067|4017|4069.9|4019.9|4064.2|4014.2|0
1587439500000|2020-04-21 03:25:00|4066.5|4016.5|4066.3|4016.3|4068.4|4018.4|4061.3|4011.3|0
1587439800000|2020-04-21 03:30:00|4066.5|4016.5|4072.6|4022.6|4073.4|4023.4|4066.3|4016.3|0
1587440100000|2020-04-21 03:35:00|4072.7|4022.7|4072|4022|4074.2|4024.2|4068.6|4018.6|0
1587440400000|2020-04-21 03:40:00|4071.8|4021.8|4059.9|4009.9|4071.8|4021.8|4059.9|4009.9|0
1587440700000|2020-04-21 03:45:00|4060|4010|4068|4018|4068.4|4018.4|4059.9|4009.9|0
1587441000000|2020-04-21 03:50:00|4068.4|4018.4|4066.9|4016.9|4072.6|4022.6|4065.5|4015.5|0
1587441300000|2020-04-21 03:55:00|4066.7|4016.7|4067.7|4017.7|4070.5|4020.5|4064.9|4014.9|0
1587441600000|2020-04-21 04:00:00|4068|4018|4078.3|4028.3|4079.8|4029.8|4063.4|4013.4|0
1587441900000|2020-04-21 04:05:00|4077.8|4027.8|4071.3|4021.3|4078.2|4028.2|4071.3|4021.3|0
1587442200000|2020-04-21 04:10:00|4071|4021|4070.6|4020.6|4071.4|4021.4|4068.5|4018.5|0
1587442500000|2020-04-21 04:15:00|4070.9|4020.9|4067.8|4017.8|4071.3|4021.3|4062.8|4012.8|0
1587442800000|2020-04-21 04:20:00|4067.7|4017.7|4072.8|4022.8|4074.2|4024.2|4067.1|4017.1|0
1587443100000|2020-04-21 04:25:00|4073.3|4023.3|4073.6|4023.6|4074.2|4024.2|4070|4020|0
1587443400000|2020-04-21 04:30:00|4073.8|4023.8|4079.9|4029.9|4081.3|4031.3|4072.8|4022.8|0
1587443700000|2020-04-21 04:35:00|4080.1|4030.1|4075.7|4025.7|4081.3|4031.3|4074.5|4024.5|0
1587444000000|2020-04-21 04:40:00|4075.6|4025.6|4073.5|4023.5|4077.1|4027.1|4072.7|4022.7|0
1587444300000|2020-04-21 04:45:00|4073.7|4023.7|4077|4027|4079.2|4029.2|4073.7|4023.7|0
1587444600000|2020-04-21 04:50:00|4077.1|4027.1|4077.7|4027.7|4079.8|4029.8|4074.8|4024.8|0
1587444900000|2020-04-21 04:55:00|4077.9|4027.9|4074.1|4024.1|4078.3|4028.3|4073.4|4023.4|0
1587445200000|2020-04-21 05:00:00|4074.3|4024.3|4073.4|4023.4|4076.2|4026.2|4069.8|4019.8|0
1587445500000|2020-04-21 05:05:00|4073.3|4023.3|4071.3|4021.3|4073.3|4023.3|4068.4|4018.4|0
1587445800000|2020-04-21 05:10:00|4071.2|4021.2|4074.9|4024.9|4077|4027|4067.1|4017.1|0
1587446100000|2020-04-21 05:15:00|4075.1|4025.1|4081.8|4031.8|4082.5|4032.5|4074.2|4024.2|0
1587446400000|2020-04-21 05:20:00|4082.1|4032.1|4079.7|4029.7|4085.3|4035.3|4079|4029|0
1587446700000|2020-04-21 05:25:00|4079.4|4029.4|4074.7|4024.7|4080.4|4030.4|4073.3|4023.3|0
1587447000000|2020-04-21 05:30:00|4075|4025|4079.7|4029.7|4079.7|4029.7|4068.5|4018.5|0
1587447300000|2020-04-21 05:35:00|4079.4|4029.4|4071.2|4021.2|4079.6|4029.6|4069.7|4019.7|0
1587447600000|2020-04-21 05:40:00|4071.4|4021.4|4071.1|4021.1|4073.3|4023.3|4068.4|4018.4|0
1587447900000|2020-04-21 05:45:00|4070.6|4020.6|4062.9|4012.9|4071.2|4021.2|4060.1|4010.1|0
1587448200000|2020-04-21 05:50:00|4062.8|4012.8|4068.6|4018.6|4068.6|4018.6|4062.8|4012.8|0
1587448500000|2020-04-21 05:55:00|4068.5|4018.5|4068.5|4018.5|4068.7|4018.7|4065.8|4015.8|0
1587448800000|2020-04-21 06:00:00|4069|4019|4077|4027|4082.6|4032.6|4068.6|4018.6|0
1587449100000|2020-04-21 06:05:00|4077.1|4027.1|4074.2|4024.2|4082.6|4032.6|4074.2|4024.2|0
1587449400000|2020-04-21 06:10:00|4074.3|4024.3|4078.4|4028.4|4080.5|4030.5|4072.9|4022.9|0
1587449700000|2020-04-21 06:15:00|4078.2|4028.2|4087|4037|4088.4|4038.4|4077.3|4027.3|0
1587450000000|2020-04-21 06:20:00|4087.5|4037.5|4092.5|4042.5|4093.9|4043.9|4086.9|4036.9|0
1587450300000|2020-04-21 06:25:00|4092.8|4042.8|4091.1|4041.1|4093.9|4043.9|4086.8|4036.8|0
1587450600000|2020-04-21 06:30:00|4091.4|4041.4|4089.6|4039.6|4093.8|4043.8|4088.2|4038.2|0
1587450900000|2020-04-21 06:35:00|4090.1|4040.1|4086.7|4036.7|4091|4041|4086.7|4036.7|0
1587451200000|2020-04-21 06:40:00|4087|4037|4085.3|4035.3|4088.1|4038.1|4081.1|4031.1|0
1587451500000|2020-04-21 06:45:00|4085.4|4035.4|4085|4035|4089.4|4039.4|4085|4035|0
1587451800000|2020-04-21 06:50:00|4085.1|4035.1|4087.9|4037.9|4090.8|4040.8|4085|4035|0
1587452100000|2020-04-21 06:55:00|4087.4|4037.4|4094.9|4044.9|4094.9|4044.9|4086.5|4036.5|0
1587452400000|2020-04-21 07:00:00|4094.4|4044.4|4104.8|4054.8|4107.6|4057.6|4092.2|4042.2|0
1587452700000|2020-04-21 07:05:00|4104.2|4054.2|4112.2|4092.2|4118.1|4098.1|4099.3|4049.3|0
1587453000000|2020-04-21 07:10:00|4112.5|4092.5|4116.8|4096.8|4117.4|4097.4|4112.5|4092.5|0
1587453300000|2020-04-21 07:15:00|4116.7|4096.7|4104.6|4084.6|4116.7|4096.7|4104.6|4084.6|0
1587453600000|2020-04-21 07:20:00|4104.3|4084.3|4085|4065|4104.6|4084.6|4085|4065|0
1587453900000|2020-04-21 07:25:00|4084.8|4064.8|4088.4|4068.4|4091.6|4071.6|4084.6|4064.6|0
1587454200000|2020-04-21 07:30:00|4088.5|4068.5|4085|4065|4089.4|4069.4|4084.8|4064.8|0
1587454500000|2020-04-21 07:35:00|4085.1|4065.1|4083.3|4063.3|4085.1|4065.1|4081.6|4061.6|0
1587454800000|2020-04-21 07:40:00|4082.7|4062.7|4084.2|4064.2|4084.4|4064.4|4081|4061|0
1587455100000|2020-04-21 07:45:00|4084.3|4064.3|4078.7|4058.7|4084.3|4064.3|4077|4057|0
1587455400000|2020-04-21 07:50:00|4078.4|4058.4|4077.2|4057.2|4083.3|4063.3|4077.2|4057.2|0
1587455700000|2020-04-21 07:55:00|4077|4057|4077.6|4057.6|4079.9|4059.9|4076|4056|0
1587456000000|2020-04-21 08:00:00|4077.3|4057.3|4084.9|4064.9|4084.9|4064.9|4075.5|4055.5|0
1587456300000|2020-04-21 08:05:00|4085|4065|4086.9|4066.9|4087.5|4067.5|4084.7|4064.7|0
1587456600000|2020-04-21 08:10:00|4086.6|4066.6|4088.4|4068.4|4093|4073|4086.6|4066.6|0
1587456900000|2020-04-21 08:15:00|4087.3|4067.3|4091.4|4071.4|4091.4|4071.4|4086.2|4066.2|0
1587457200000|2020-04-21 08:20:00|4091.3|4071.3|4088.6|4068.6|4092.7|4072.7|4087.9|4067.9|0
1587457500000|2020-04-21 08:25:00|4088.5|4068.5|4086.3|4066.3|4088.5|4068.5|4079.9|4059.9|0
1587457800000|2020-04-21 08:30:00|4086.4|4066.4|4081.5|4061.5|4086.8|4066.8|4081.3|4061.3|0
1587458100000|2020-04-21 08:35:00|4081.8|4061.8|4086.3|4066.3|4086.7|4066.7|4081.1|4061.1|0
1587458400000|2020-04-21 08:40:00|4086.4|4066.4|4085.4|4065.4|4087.3|4067.3|4084.5|4064.5|0
1587458700000|2020-04-21 08:45:00|4085.7|4065.7|4091.6|4071.6|4091.6|4071.6|4085.1|4065.1|0
1587459000000|2020-04-21 08:50:00|4091.7|4071.7|4097.2|4077.2|4098.1|4078.1|4091.4|4071.4|0
1587459300000|2020-04-21 08:55:00|4096.1|4076.1|4094.2|4074.2|4097.9|4077.9|4094.1|4074.1|0
1587459600000|2020-04-21 09:00:00|4094.4|4074.4|4094.4|4074.4|4094.7|4074.7|4092.2|4072.2|0
1587459900000|2020-04-21 09:05:00|4094.3|4074.3|4099.5|4079.5|4099.5|4079.5|4093.4|4073.4|0
1587460200000|2020-04-21 09:10:00|4099.3|4079.3|4093.7|4073.7|4104.1|4084.1|4092.9|4072.9|0
1587460500000|2020-04-21 09:15:00|4093.4|4073.4|4092.7|4072.7|4093.4|4073.4|4090.1|4070.1|0
1587460800000|2020-04-21 09:20:00|4092.8|4072.8|4086.5|4066.5|4092.9|4072.9|4086.5|4066.5|0
1587461100000|2020-04-21 09:25:00|4086.3|4066.3|4080.7|4060.7|4086.3|4066.3|4080.3|4060.3|0
1587461400000|2020-04-21 09:30:00|4080.8|4060.8|4075.8|4055.8|4083.9|4063.9|4075.7|4055.7|0
1587461700000|2020-04-21 09:35:00|4076.2|4056.2|4085.6|4065.6|4086|4066|4076.2|4056.2|0
1587462000000|2020-04-21 09:40:00|4085.4|4065.4|4088.6|4068.6|4092.1|4072.1|4084.9|4064.9|0
1587462300000|2020-04-21 09:45:00|4088.9|4068.9|4086.5|4066.5|4091.8|4071.8|4084.6|4064.6|0
1587462600000|2020-04-21 09:50:00|4086.4|4066.4|4083.9|4063.9|4086.4|4066.4|4083.4|4063.4|0
1587462900000|2020-04-21 09:55:00|4083.5|4063.5|4081.3|4061.3|4084.2|4064.2|4080.6|4060.6|0
1587463200000|2020-04-21 10:00:00|4081.2|4061.2|4079.1|4059.1|4084.8|4064.8|4078.9|4058.9|0
1587463500000|2020-04-21 10:05:00|4079.2|4059.2|4077.9|4057.9|4081.1|4061.1|4075.7|4055.7|0
1587463800000|2020-04-21 10:10:00|4078.1|4058.1|4076.5|4056.5|4080.7|4060.7|4076.1|4056.1|0
1587464100000|2020-04-21 10:15:00|4076.1|4056.1|4075.5|4055.5|4078|4058|4075.2|4055.2|0
1587464400000|2020-04-21 10:20:00|4075.3|4055.3|4072.5|4052.5|4075.8|4055.8|4070.4|4050.4|0
1587464700000|2020-04-21 10:25:00|4072.4|4052.4|4067.5|4047.5|4072.4|4052.4|4067.5|4047.5|0
1587465000000|2020-04-21 10:30:00|4067.4|4047.4|4067.2|4047.2|4067.6|4047.6|4062.9|4042.9|0
1587465300000|2020-04-21 10:35:00|4067.3|4047.3|4064.7|4044.7|4069.2|4049.2|4064.7|4044.7|0
1587465600000|2020-04-21 10:40:00|4065|4045|4074.8|4054.8|4075.2|4055.2|4065|4045|0
1587465900000|2020-04-21 10:45:00|4074.9|4054.9|4076|4056|4076|4056|4073.2|4053.2|0
1587466200000|2020-04-21 10:50:00|4075.9|4055.9|4074.3|4054.3|4076.8|4056.8|4074.1|4054.1|0
1587466500000|2020-04-21 10:55:00|4074.4|4054.4|4075.2|4055.2|4076.5|4056.5|4073.9|4053.9|0
1587466800000|2020-04-21 11:00:00|4075.4|4055.4|4076.3|4056.3|4078|4058|4075.3|4055.3|0
1587467100000|2020-04-21 11:05:00|4076.1|4056.1|4069.7|4049.7|4076.2|4056.2|4069.6|4049.6|0
1587467400000|2020-04-21 11:10:00|4069.6|4049.6|4068.2|4048.2|4069.6|4049.6|4064.6|4044.6|0
1587467700000|2020-04-21 11:15:00|4067.7|4047.7|4070|4050|4071|4051|4067.7|4047.7|0
1587468000000|2020-04-21 11:20:00|4070.1|4050.1|4069.5|4049.5|4070.6|4050.6|4068.8|4048.8|0
1587468300000|2020-04-21 11:25:00|4069.7|4049.7|4067.3|4047.3|4071.3|4051.3|4067.3|4047.3|0
1587468600000|2020-04-21 11:30:00|4067.2|4047.2|4068.6|4048.6|4069.8|4049.8|4067.1|4047.1|0
1587468900000|2020-04-21 11:35:00|4068.5|4048.5|4068.4|4048.4|4071.3|4051.3|4066.5|4046.5|0
1587469200000|2020-04-21 11:40:00|4068|4048|4071.1|4051.1|4072.9|4052.9|4067.7|4047.7|0
1587469500000|2020-04-21 11:45:00|4071.3|4051.3|4071.2|4051.2|4073.5|4053.5|4068.7|4048.7|0
1587469800000|2020-04-21 11:50:00|4071.1|4051.1|4076.1|4056.1|4076.1|4056.1|4070|4050|0
1587470100000|2020-04-21 11:55:00|4076.3|4056.3|4073.3|4053.3|4076.3|4056.3|4072.3|4052.3|0
1587470400000|2020-04-21 12:00:00|4073.7|4053.7|4071.4|4051.4|4074.4|4054.4|4071.4|4051.4|0
1587470700000|2020-04-21 12:05:00|4071.3|4051.3|4067.5|4047.5|4071.8|4051.8|4067.1|4047.1|0
1587471000000|2020-04-21 12:10:00|4067.6|4047.6|4070.9|4050.9|4071.9|4051.9|4067.6|4047.6|0
1587471300000|2020-04-21 12:15:00|4070.7|4050.7|4067.2|4047.2|4070.8|4050.8|4066.8|4046.8|0
1587471600000|2020-04-21 12:20:00|4067.5|4047.5|4070.6|4050.6|4070.6|4050.6|4066.3|4046.3|0
1587471900000|2020-04-21 12:25:00|4070.8|4050.8|4074.1|4054.1|4074.6|4054.6|4070.4|4050.4|0
1587472200000|2020-04-21 12:30:00|4074.4|4054.4|4074.9|4054.9|4075|4055|4071.6|4051.6|0
1587472500000|2020-04-21 12:35:00|4075|4055|4070.4|4050.4|4075.2|4055.2|4068.9|4048.9|0
1587472800000|2020-04-21 12:40:00|4070.2|4050.2|4073.7|4053.7|4074.5|4054.5|4069.7|4049.7|0
1587473100000|2020-04-21 12:45:00|4073.9|4053.9|4072.4|4052.4|4073.9|4053.9|4068.1|4048.1|0
1587473400000|2020-04-21 12:50:00|4072.5|4052.5|4072.5|4052.5|4073.5|4053.5|4070.5|4050.5|0
1587473700000|2020-04-21 12:55:00|4072.4|4052.4|4074.2|4054.2|4074.3|4054.3|4072|4052|0
1587474000000|2020-04-21 13:00:00|4073.5|4053.5|4069.8|4049.8|4075.7|4055.7|4069.5|4049.5|0
1587474300000|2020-04-21 13:05:00|4069.7|4049.7|4071.2|4051.2|4072.2|4052.2|4069.5|4049.5|0
1587474600000|2020-04-21 13:10:00|4071.3|4051.3|4068|4048|4072|4052|4067.5|4047.5|0
1587474900000|2020-04-21 13:15:00|4067.9|4047.9|4069.5|4049.5|4069.6|4049.6|4066.9|4046.9|0
1587475200000|2020-04-21 13:20:00|4069.8|4049.8|4069.5|4049.5|4072.4|4052.4|4069.4|4049.4|0
1587475500000|2020-04-21 13:25:00|4069.6|4049.6|4072.2|4052.2|4072.7|4052.7|4069.5|4049.5|0
1587475800000|2020-04-21 13:30:00|4072.3|4052.3|4069.3|4049.3|4072.5|4052.5|4067.8|4047.8|0
1587476100000|2020-04-21 13:35:00|4069.6|4049.6|4066.7|4046.7|4071.3|4051.3|4066.5|4046.5|0
1587476400000|2020-04-21 13:40:00|4066.9|4046.9|4071.5|4051.5|4072|4052|4066|4046|0
1587476700000|2020-04-21 13:45:00|4071.3|4051.3|4081.5|4061.5|4082.1|4062.1|4070.8|4050.8|0
1587477000000|2020-04-21 13:50:00|4081.6|4061.6|4079.9|4059.9|4081.9|4061.9|4079|4059|0
1587477300000|2020-04-21 13:55:00|4079.4|4059.4|4085.4|4065.4|4088.8|4068.8|4079.4|4059.4|0
1587477600000|2020-04-21 14:00:00|4086.1|4066.1|4087.9|4067.9|4088.2|4068.2|4081.9|4061.9|0
1587477900000|2020-04-21 14:05:00|4088.2|4068.2|4087.1|4067.1|4088.8|4068.8|4085.4|4065.4|0
1587478200000|2020-04-21 14:10:00|4087.4|4067.4|4088.4|4068.4|4090.4|4070.4|4086|4066|0
1587478500000|2020-04-21 14:15:00|4087.9|4067.9|4085.7|4065.7|4090.5|4070.5|4085.1|4065.1|0
1587478800000|2020-04-21 14:20:00|4085.4|4065.4|4090.4|4070.4|4092.2|4072.2|4084.8|4064.8|0
1587479100000|2020-04-21 14:25:00|4090.2|4070.2|4089.7|4069.7|4091.4|4071.4|4084.6|4064.6|0
1587479400000|2020-04-21 14:30:00|4089.8|4069.8|4084|4064|4091.4|4071.4|4083.9|4063.9|0
1587479700000|2020-04-21 14:35:00|4083.7|4063.7|4083.8|4063.8|4087.3|4067.3|4081.8|4061.8|0
1587480000000|2020-04-21 14:40:00|4083.7|4063.7|4083.3|4063.3|4085.5|4065.5|4079.2|4059.2|0
1587480300000|2020-04-21 14:45:00|4083|4063|4071.3|4051.3|4083.1|4063.1|4069.9|4049.9|0
1587480600000|2020-04-21 14:50:00|4071.8|4051.8|4075.8|4055.8|4076.5|4056.5|4071.8|4051.8|0
1587480900000|2020-04-21 14:55:00|4075.7|4055.7|4075.5|4055.5|4077.3|4057.3|4075.2|4055.2|0
1587481200000|2020-04-21 15:00:00|4075.9|4055.9|4071.1|4051.1|4077.8|4057.8|4071.1|4051.1|0
1587481500000|2020-04-21 15:05:00|4071.3|4051.3|4068.5|4048.5|4071.6|4051.6|4068|4048|0
1587481800000|2020-04-21 15:10:00|4068.8|4048.8|4067.7|4047.7|4070.6|4050.6|4067.4|4047.4|0
1587482100000|2020-04-21 15:15:00|4067.6|4047.6|4064.8|4044.8|4067.6|4047.6|4061.8|4041.8|0
1587482400000|2020-04-21 15:20:00|4064.9|4044.9|4068.4|4048.4|4072.6|4052.6|4064.9|4044.9|0
1587482700000|2020-04-21 15:25:00|4068.3|4048.3|4063.1|4043.1|4068.3|4048.3|4062.5|4042.5|0
1587483000000|2020-04-21 15:30:00|4059.9|4039.9|4076.8|4026.8|4091.2|4041.2|4059.6|4025.1|0
1587483300000|2020-04-21 15:35:00|4076.2|4026.2|4076.3|4026.3|4076.4|4026.4|4066.4|4016.4|0
1587483600000|2020-04-21 15:40:00|4076.4|4026.4|4066.4|4016.4|4076.4|4026.4|4066.3|4016.3|0
1587483900000|2020-04-21 15:45:00|4066.3|4016.3|4069.7|4019.7|4070.2|4020.2|4064.3|4014.3|0
1587484200000|2020-04-21 15:50:00|4069.6|4019.6|4075.4|4025.4|4075.5|4025.5|4068.1|4018.1|0
1587484500000|2020-04-21 15:55:00|4075.3|4025.3|4084|4034|4084|4034|4072.4|4022.4|0
1587484800000|2020-04-21 16:00:00|4083.5|4033.5|4078.1|4028.1|4084.1|4034.1|4076.7|4026.7|0
1587485100000|2020-04-21 16:05:00|4078.2|4028.2|4082|4032|4084|4034|4078.1|4028.1|0
1587485400000|2020-04-21 16:10:00|4082.5|4032.5|4085.3|4035.3|4089.7|4039.7|4079.5|4029.5|0
1587485700000|2020-04-21 16:15:00|4085.4|4035.4|4083.8|4033.8|4086.9|4036.9|4079.5|4029.5|0
1587486000000|2020-04-21 16:20:00|4083.9|4033.9|4076.1|4026.1|4085.3|4035.3|4075.1|4025.1|0
1587486300000|2020-04-21 16:25:00|4075.6|4025.6|4080.5|4030.5|4082.4|4032.4|4075.2|4025.2|0
1587486600000|2020-04-21 16:30:00|4080.7|4030.7|4076.1|4026.1|4082.1|4032.1|4075.5|4025.5|0
1587486900000|2020-04-21 16:35:00|4076.2|4026.2|4074.7|4024.7|4077.7|4027.7|4073.3|4023.3|0
1587487200000|2020-04-21 16:40:00|4074.8|4024.8|4073.2|4023.2|4077.7|4027.7|4071.8|4021.8|0
1587487500000|2020-04-21 16:45:00|4073.3|4023.3|4077.7|4027.7|4077.8|4027.8|4071.7|4021.7|0
1587487800000|2020-04-21 16:50:00|4077.8|4027.8|4085.2|4035.2|4085.3|4035.3|4077.7|4027.7|0
1587488100000|2020-04-21 16:55:00|4085.3|4035.3|4086.9|4036.9|4087.2|4037.2|4083.6|4033.6|0
1587488400000|2020-04-21 17:00:00|4086.6|4036.6|4091.1|4041.1|4091.1|4041.1|4085.1|4035.1|0
1587488700000|2020-04-21 17:05:00|4091|4041|4089.6|4039.6|4092.5|4042.5|4088.1|4038.1|0
1587489000000|2020-04-21 17:10:00|4089.5|4039.5|4083.9|4033.9|4091.2|4041.2|4083.9|4033.9|0
1587489300000|2020-04-21 17:15:00|4084|4034|4088.3|4038.3|4089.8|4039.8|4083.8|4033.8|0
1587489600000|2020-04-21 17:20:00|4088.4|4038.4|4090.1|4040.1|4094.9|4044.9|4088.3|4038.3|0
1587489900000|2020-04-21 17:25:00|4089.6|4039.6|4088.9|4038.9|4090.3|4040.3|4086.7|4036.7|0
1587490200000|2020-04-21 17:30:00|4089|4039|4088.9|4038.9|4089|4039|4085.9|4035.9|0
1587490500000|2020-04-21 17:35:00|4088.8|4038.8|4093.4|4043.4|4093.5|4043.5|4085.9|4035.9|0
1587490800000|2020-04-21 17:40:00|4093.5|4043.5|4090.6|4040.6|4093.5|4043.5|4087.6|4037.6|0
1587491100000|2020-04-21 17:45:00|4090.3|4040.3|4080.8|4030.8|4090.7|4040.7|4080.1|4030.1|0
1587491400000|2020-04-21 17:50:00|4081.1|4031.1|4084.7|4034.7|4084.7|4034.7|4080.1|4030.1|0
1587491700000|2020-04-21 17:55:00|4084.6|4034.6|4081.6|4031.6|4084.7|4034.7|4078.7|4028.7|0
1587492000000|2020-04-21 18:00:00|4081.7|4031.7|4083.2|4033.2|4084.7|4034.7|4077.7|4027.7|0
1587492300000|2020-04-21 18:05:00|4083.1|4033.1|4086.2|4036.2|4089.2|4039.2|4080.2|4030.2|0
1587492600000|2020-04-21 18:10:00|4085.7|4035.7|4087.8|4037.8|4089.2|4039.2|4083.3|4033.3|0
1587492900000|2020-04-21 18:15:00|4087.7|4037.7|4085.2|4035.2|4090.6|4040.6|4084.5|4034.5|0
1587493200000|2020-04-21 18:20:00|4084.9|4034.9|4097.9|4047.9|4100.1|4050.1|4083.1|4033.1|0
1587493500000|2020-04-21 18:25:00|4098|4048|4094.8|4044.8|4102.4|4052.4|4092.9|4042.9|0
1587493800000|2020-04-21 18:30:00|4094.9|4044.9|4090.3|4040.3|4096.4|4046.4|4090.3|4040.3|0
1587494100000|2020-04-21 18:35:00|4090.4|4040.4|4084.5|4034.5|4091.9|4041.9|4084.3|4034.3|0
1587494400000|2020-04-21 18:40:00|4084.4|4034.4|4078.5|4028.5|4084.5|4034.5|4075.5|4025.5|0
1587494700000|2020-04-21 18:45:00|4078.4|4028.4|4077|4027|4080.1|4030.1|4075.5|4025.5|0
1587495000000|2020-04-21 18:50:00|4076.5|4026.5|4078.7|4028.7|4080.6|4030.6|4075.5|4025.5|0
1587495300000|2020-04-21 18:55:00|4078.6|4028.6|4076.2|4026.2|4078.7|4028.7|4074.1|4024.1|0
1587495600000|2020-04-21 19:00:00|4076.3|4026.3|4085.8|4035.8|4085.8|4035.8|4076.3|4026.3|0
1587495900000|2020-04-21 19:05:00|4085.3|4035.3|4072.4|4022.4|4085.3|4035.3|4069.4|4019.4|0
1587496200000|2020-04-21 19:10:00|4072.5|4022.5|4085.7|4035.7|4085.7|4035.7|4072.5|4022.5|0
1587496500000|2020-04-21 19:15:00|4085.2|4035.2|4090.3|4040.3|4090.4|4040.4|4083.1|4033.1|0
1587496800000|2020-04-21 19:20:00|4089.7|4039.7|4087.4|4037.4|4092.6|4042.6|4087.4|4037.4|0
1587497100000|2020-04-21 19:25:00|4087.5|4037.5|4090.1|4040.1|4093.1|4043.1|4086.7|4036.7|0
1587497400000|2020-04-21 19:30:00|4090.2|4040.2|4092.9|4042.9|4094.5|4044.5|4086.9|4036.9|0
1587497700000|2020-04-21 19:35:00|4092.7|4042.7|4103|4053|4109.1|4059.1|4091.5|4041.5|0
1587498000000|2020-04-21 19:40:00|4103.3|4053.3|4097.4|4047.4|4104.5|4054.5|4097|4047|0
1587498300000|2020-04-21 19:45:00|4097.1|4047.1|4089.5|4039.5|4098.6|4048.6|4089.5|4039.5|0
1587498600000|2020-04-21 19:50:00|4089.1|4039.1|4075.1|4025.1|4090.4|4040.4|4075|4025|0
1587498900000|2020-04-21 19:55:00|4075.2|4025.2|4084.5|4034.5|4093.6|4043.6|4075.2|4025.2|0
1587499200000|2020-04-21 20:00:00|4085.2|4035.2|4088.5|4038.5|4092.2|4042.2|4083.3|4033.3|0
1587499500000|2020-04-21 20:05:00|4088.6|4038.6|4086.2|4036.2|4090.2|4040.2|4084.9|4034.9|0
1587499800000|2020-04-21 20:10:00|4086.5|4036.5|4089.9|4039.9|4092|4042|4084.6|4034.6|0
1587500100000|2020-04-21 20:15:00|4090.3|4040.3|4090.2|4040.2|4090.3|4040.3|4089.1|4039.1|0
1587500400000|2020-04-21 20:20:00|4090.3|4040.3|4088.7|4038.7|4090.5|4040.5|4088.5|4038.5|0
1587500700000|2020-04-21 20:25:00|4088.9|4038.9|4089|4039|4089.7|4039.7|4088.7|4038.7|0
1587501000000|2020-04-21 20:30:00|4088.7|4038.7|4092.1|4042.1|4093.4|4043.4|4087.4|4037.4|0
1587501300000|2020-04-21 20:35:00|4092.4|4042.4|4087.4|4037.4|4092.6|4042.6|4087.4|4037.4|0
1587501600000|2020-04-21 20:40:00|4087.7|4037.7|4087.9|4037.9|4089.7|4039.7|4087.4|4037.4|0
1587501900000|2020-04-21 20:45:00|4088|4038|4088.4|4038.4|4088.7|4038.7|4087.4|4037.4|0
1587502200000|2020-04-21 20:50:00|4088.3|4038.3|4088.4|4038.4|4088.7|4038.7|4087.4|4037.4|0
1587502500000|2020-04-21 20:55:00|4088.6|4038.6|4091.4|4041.4|4093.1|4043.1|4084.7|4034.7|0
1587502800000|2020-04-21 21:00:00|4091.8|4041.8|4092.9|4042.9|4093.2|4043.2|4091.4|4041.4|0
1587503100000|2020-04-21 21:05:00|4093.1|4043.1|4096.2|4046.2|4096.2|4046.2|4092.8|4042.8|0
1587503400000|2020-04-21 21:10:00|4096.1|4046.1|4096.5|4046.5|4098.4|4048.4|4096|4046|0
1587503700000|2020-04-21 21:15:00|4096.1|4046.1|4097.7|4047.7|4097.7|4047.7|4095.8|4045.8|0
1587504000000|2020-04-21 21:20:00|4097.6|4047.6|4096.6|4046.6|4097.6|4047.6|4095.7|4045.7|0
1587504300000|2020-04-21 21:25:00|4096.4|4046.4|4097.7|4047.7|4097.7|4047.7|4096.1|4046.1|0
1587504600000|2020-04-21 21:30:00|4097.8|4047.8|4097.8|4047.8|4098.2|4048.2|4096.5|4046.5|0
1587504900000|2020-04-21 21:35:00|4097.6|4047.6|4097.8|4047.8|4098.4|4048.4|4097.6|4047.6|0
1587505200000|2020-04-21 21:40:00|4097.3|4047.3|4096.8|4046.8|4097.3|4047.3|4096.2|4046.2|0
1587505500000|2020-04-21 21:45:00|4097|4047|4097.3|4047.3|4097.3|4047.3|4096.5|4046.5|0
1587505800000|2020-04-21 21:50:00|4097.6|4047.6|4095.8|4045.8|4097.6|4047.6|4095.7|4045.7|0
1587506100000|2020-04-21 21:55:00|4096.1|4046.1|4097|4047|4097.3|4047.3|4095.1|4045.1|0
1587506400000|2020-04-21 22:00:00|4097.6|4047.6|4099.8|4049.8|4110|4060|4095.9|4045.9|0
1587506700000|2020-04-21 22:05:00|4099.9|4049.9|4104|4054|4108.2|4058.2|4099.5|4049.5|0
1587507000000|2020-04-21 22:10:00|4104.5|4054.5|4103.2|4053.2|4105|4055|4098.5|4048.5|0
1587507300000|2020-04-21 22:15:00|4103.1|4053.1|4099.3|4049.3|4105.4|4055.4|4099.3|4049.3|0
1587507600000|2020-04-21 22:20:00|4099.4|4049.4|4100.5|4050.5|4103.5|4053.5|4098.5|4048.5|0
1587507900000|2020-04-21 22:25:00|4100.4|4050.4|4104.4|4054.4|4104.7|4054.7|4099.3|4049.3|0
1587508200000|2020-04-21 22:30:00|4104.2|4054.2|4105.2|4055.2|4105.7|4055.7|4101.2|4051.2|0
1587508500000|2020-04-21 22:35:00|4105|4055|4105|4055|4105.7|4055.7|4103.5|4053.5|0
1587508800000|2020-04-21 22:40:00|4105.1|4055.1|4104.5|4054.5|4107|4057|4103.5|4053.5|0
1587509100000|2020-04-21 22:45:00|4104.6|4054.6|4099.5|4049.5|4105|4055|4099.1|4049.1|0
1587509400000|2020-04-21 22:50:00|4099.3|4049.3|4094.4|4044.4|4099.7|4049.7|4093.5|4043.5|0
1587509700000|2020-04-21 22:55:00|4094.6|4044.6|4099.3|4049.3|4099.3|4049.3|4094.3|4044.3|0
1587510000000|2020-04-21 23:00:00|4099.2|4049.2|4096.6|4046.6|4100.3|4050.3|4096.2|4046.2|0
1587510300000|2020-04-21 23:05:00|4096.3|4046.3|4090.7|4040.7|4096.6|4046.6|4088|4038|0
1587510600000|2020-04-21 23:10:00|4090.6|4040.6|4092.5|4042.5|4093.8|4043.8|4090.3|4040.3|0
1587510900000|2020-04-21 23:15:00|4092.2|4042.2|4090.3|4040.3|4093.2|4043.2|4089|4039|0
1587511200000|2020-04-21 23:20:00|4090.2|4040.2|4097.5|4047.5|4098.2|4048.2|4090.2|4040.2|0
1587511500000|2020-04-21 23:25:00|4098|4048|4095.3|4045.3|4098.5|4048.5|4094.3|4044.3|0
1587511800000|2020-04-21 23:30:00|4095.4|4045.4|4098.6|4048.6|4099.3|4049.3|4094.3|4044.3|0
1587512100000|2020-04-21 23:35:00|4099|4049|4099|4049|4100.6|4050.6|4098.1|4048.1|0
1587512400000|2020-04-21 23:40:00|4098.9|4048.9|4100.6|4050.6|4100.6|4050.6|4097.9|4047.9|0
1587512700000|2020-04-21 23:45:00|4100.5|4050.5|4098.2|4048.2|4100.6|4050.6|4097.9|4047.9|0
1587513000000|2020-04-21 23:50:00|4098.1|4048.1|4097.9|4047.9|4098.5|4048.5|4094.4|4044.4|0
1587513300000|2020-04-21 23:55:00|4098|4048|4102.7|4052.7|4103.5|4053.5|4097.9|4047.9|0
1587513600000|2020-04-22 00:00:00|4102.9|4052.9|4105.5|4055.5|4112.3|4062.3|4102.9|4052.9|0
1587513900000|2020-04-22 00:05:00|4105.2|4055.2|4094.7|4044.7|4105.2|4055.2|4093.3|4043.3|0
1587514200000|2020-04-22 00:10:00|4094.8|4044.8|4081|4031|4095.7|4045.7|4080.8|4030.8|0
1587514500000|2020-04-22 00:15:00|4079.9|4029.9|4093.3|4043.3|4093.3|4043.3|4079.2|4029.2|0
1587514800000|2020-04-22 00:20:00|4093.2|4043.2|4082.7|4032.7|4093.2|4043.2|4080.4|4030.4|0
1587515100000|2020-04-22 00:25:00|4082.6|4032.6|4073.9|4023.9|4082.6|4032.6|4068.8|4018.8|0
1587515400000|2020-04-22 00:30:00|4073.8|4023.8|4081.8|4031.8|4084.7|4034.7|4073.1|4023.1|0
1587515700000|2020-04-22 00:35:00|4082.1|4032.1|4087|4037|4087.7|4037.7|4082.1|4032.1|0
1587516000000|2020-04-22 00:40:00|4087.3|4037.3|4090.6|4040.6|4093.6|4043.6|4086.2|4036.2|0
1587516300000|2020-04-22 00:45:00|4090.7|4040.7|4086.2|4036.2|4092.1|4042.1|4084.8|4034.8|0
1587516600000|2020-04-22 00:50:00|4086.3|4036.3|4089.1|4039.1|4089.1|4039.1|4080.4|4030.4|0
1587516900000|2020-04-22 00:55:00|4089.4|4039.4|4092.9|4042.9|4092.9|4042.9|4086.3|4036.3|0
1587517200000|2020-04-22 01:00:00|4092.6|4042.6|4085.6|4035.6|4095|4045|4085.6|4035.6|0
1587517500000|2020-04-22 01:05:00|4085.9|4035.9|4091.5|4041.5|4092.2|4042.2|4082|4032|0
1587517800000|2020-04-22 01:10:00|4091.2|4041.2|4093|4043|4096.6|4046.6|4090.8|4040.8|0
1587518100000|2020-04-22 01:15:00|4092.7|4042.7|4100.3|4050.3|4101|4051|4090.8|4040.8|0
1587518400000|2020-04-22 01:20:00|4100.6|4050.6|4098.8|4048.8|4101.7|4051.7|4098.1|4048.1|0
1587518700000|2020-04-22 01:25:00|4099.1|4049.1|4100.3|4050.3|4102.5|4052.5|4095.2|4045.2|0
1587519000000|2020-04-22 01:30:00|4100.6|4050.6|4095.1|4045.1|4101.7|4051.7|4093.7|4043.7|0
1587519300000|2020-04-22 01:35:00|4095|4045|4092.2|4042.2|4096.7|4046.7|4090|4040|0
1587519600000|2020-04-22 01:40:00|4092.5|4042.5|4092.2|4042.2|4095.2|4045.2|4089.3|4039.3|0
1587519900000|2020-04-22 01:45:00|4092.5|4042.5|4090.9|4040.9|4093.7|4043.7|4084.3|4034.3|0
1587520200000|2020-04-22 01:50:00|4090.8|4040.8|4091.6|4041.6|4093.7|4043.7|4087.9|4037.9|0
1587520500000|2020-04-22 01:55:00|4092.4|4042.4|4095.8|4045.8|4101.6|4051.6|4092.4|4042.4|0
1587520800000|2020-04-22 02:00:00|4095.7|4045.7|4089.2|4039.2|4095.8|4045.8|4087.7|4037.7|0
1587521100000|2020-04-22 02:05:00|4089.4|4039.4|4102.1|4052.1|4102.1|4052.1|4089.1|4039.1|0
1587521400000|2020-04-22 02:10:00|4102|4052|4099.2|4049.2|4102|4052|4097.8|4047.8|0
1587521700000|2020-04-22 02:15:00|4099.1|4049.1|4102.2|4052.2|4103.6|4053.6|4096.3|4046.3|0
1587522000000|2020-04-22 02:20:00|4102.7|4052.7|4102.2|4052.2|4103.6|4053.6|4099.3|4049.3|0
1587522300000|2020-04-22 02:25:00|4102.1|4052.1|4102.2|4052.2|4103.6|4053.6|4100.7|4050.7|0
1587522600000|2020-04-22 02:30:00|4101.7|4051.7|4099.5|4049.5|4102.3|4052.3|4098|4048|0
1587522900000|2020-04-22 02:35:00|4098.8|4048.8|4093|4043|4099.5|4049.5|4092.3|4042.3|0
1587523200000|2020-04-22 02:40:00|4093.3|4043.3|4099.6|4049.6|4099.6|4049.6|4093.1|4043.1|0
1587523500000|2020-04-22 02:45:00|4099.7|4049.7|4099.6|4049.6|4099.7|4049.7|4096.7|4046.7|0
1587523800000|2020-04-22 02:50:00|4098.2|4048.2|4095.4|4045.4|4098.2|4048.2|4093.9|4043.9|0
1587524100000|2020-04-22 02:55:00|4095.3|4045.3|4099.7|4049.7|4099.7|4049.7|4095.3|4045.3|0
1587524400000|2020-04-22 03:00:00|4099.1|4049.1|4099.7|4049.7|4099.7|4049.7|4098.2|4048.2|0
1587524700000|2020-04-22 03:05:00|4100|4050|4098.2|4048.2|4101.1|4051.1|4096.7|4046.7|0
1587525000000|2020-04-22 03:10:00|4098.1|4048.1|4092.4|4042.4|4098.9|4048.9|4092.4|4042.4|0
1587525300000|2020-04-22 03:15:00|4092.9|4042.9|4089.4|4039.4|4093.8|4043.8|4088.1|4038.1|0
1587525600000|2020-04-22 03:20:00|4089.2|4039.2|4084.5|4034.5|4089.2|4039.2|4084.4|4034.4|0
1587525900000|2020-04-22 03:25:00|4084.2|4034.2|4091|4041|4092.4|4042.4|4083.8|4033.8|0
1587526200000|2020-04-22 03:30:00|4091.5|4041.5|4096.7|4046.7|4096.7|4046.7|4090.7|4040.7|0
1587526500000|2020-04-22 03:35:00|4096.4|4046.4|4095.2|4045.2|4100.4|4050.4|4093.8|4043.8|0
1587526800000|2020-04-22 03:40:00|4095.3|4045.3|4092.4|4042.4|4096.7|4046.7|4090.9|4040.9|0
1587527100000|2020-04-22 03:45:00|4092.3|4042.3|4090.3|4040.3|4096.8|4046.8|4089.5|4039.5|0
1587527400000|2020-04-22 03:50:00|4090|4040|4095.4|4045.4|4095.4|4045.4|4089.5|4039.5|0
1587527700000|2020-04-22 03:55:00|4095.9|4045.9|4093.2|4043.2|4096.9|4046.9|4091|4041|0
1587528000000|2020-04-22 04:00:00|4093.5|4043.5|4097.6|4047.6|4097.6|4047.6|4091|4041|0
1587528300000|2020-04-22 04:05:00|4097.5|4047.5|4095.3|4045.3|4098.3|4048.3|4094.6|4044.6|0
1587528600000|2020-04-22 04:10:00|4095|4045|4096.9|4046.9|4099.8|4049.8|4094.6|4044.6|0
1587528900000|2020-04-22 04:15:00|4097.2|4047.2|4100.5|4050.5|4101.2|4051.2|4097.2|4047.2|0
1587529200000|2020-04-22 04:20:00|4100.4|4050.4|4098.3|4048.3|4100.5|4050.5|4095.4|4045.4|0
1587529500000|2020-04-22 04:25:00|4098.6|4048.6|4100.9|4050.9|4102.3|4052.3|4096.9|4046.9|0
1587529800000|2020-04-22 04:30:00|4100.8|4050.8|4089.6|4039.6|4100.8|4050.8|4089.5|4039.5|0
1587530100000|2020-04-22 04:35:00|4089.5|4039.5|4082.3|4032.3|4089.6|4039.6|4081.6|4031.6|0
1587530400000|2020-04-22 04:40:00|4082.4|4032.4|4085.9|4035.9|4086.7|4036.7|4082.3|4032.3|0
1587530700000|2020-04-22 04:45:00|4086|4036|4088.1|4038.1|4089.6|4039.6|4084.4|4034.4|0
1587531000000|2020-04-22 04:50:00|4088|4038|4083.6|4033.6|4088|4038|4080.2|4030.2|0
1587531300000|2020-04-22 04:55:00|4083.5|4033.5|4083|4033|4085.1|4035.1|4080.6|4030.6|0
1587531600000|2020-04-22 05:00:00|4083.3|4033.3|4091.7|4041.7|4092.4|4042.4|4082.3|4032.3|0
1587531900000|2020-04-22 05:05:00|4091.6|4041.6|4093.4|4043.4|4096|4046|4090.9|4040.9|0
1587532200000|2020-04-22 05:10:00|4093.8|4043.8|4095.3|4045.3|4098.2|4048.2|4090.9|4040.9|0
1587532500000|2020-04-22 05:15:00|4095.6|4045.6|4093.8|4043.8|4096.8|4046.8|4093.7|4043.7|0
1587532800000|2020-04-22 05:20:00|4093.7|4043.7|4093|4043|4096.7|4046.7|4092.2|4042.2|0
1587533100000|2020-04-22 05:25:00|4092.9|4042.9|4096.9|4046.9|4102.2|4052.2|4092.3|4042.3|0
1587533400000|2020-04-22 05:30:00|4097|4047|4099.6|4049.6|4099.6|4049.6|4094.4|4044.4|0
1587533700000|2020-04-22 05:35:00|4100.3|4050.3|4103.9|4053.9|4104|4054|4098.1|4048.1|0
1587534000000|2020-04-22 05:40:00|4104|4054|4112.7|4062.7|4112.7|4062.7|4103.9|4053.9|0
1587534300000|2020-04-22 05:45:00|4113.2|4063.2|4114.2|4064.2|4116.9|4066.9|4111.5|4061.5|0
1587534600000|2020-04-22 05:50:00|4114.8|4064.8|4114.2|4064.2|4115.8|4065.8|4111.4|4061.4|0
1587534900000|2020-04-22 05:55:00|4114.3|4064.3|4114.9|4064.9|4117.2|4067.2|4114.1|4064.1|0
1587535200000|2020-04-22 06:00:00|4115|4065|4099.9|4049.9|4115.2|4065.2|4099.9|4049.9|0
1587535500000|2020-04-22 06:05:00|4099.6|4049.6|4104.4|4054.4|4104.4|4054.4|4097.1|4047.1|0
1587535800000|2020-04-22 06:10:00|4104.3|4054.3|4113.5|4063.5|4113.8|4063.8|4101.5|4051.5|0
1587536100000|2020-04-22 06:15:00|4113.8|4063.8|4123.4|4073.4|4127.7|4077.7|4112.9|4062.9|0
1587536400000|2020-04-22 06:20:00|4123.5|4073.5|4114.8|4064.8|4123.5|4073.5|4114.1|4064.1|0
1587536700000|2020-04-22 06:25:00|4115.3|4065.3|4110.7|4060.7|4120.5|4070.5|4107.1|4057.1|0
1587537000000|2020-04-22 06:30:00|4111.2|4061.2|4114.2|4064.2|4114.2|4064.2|4107.9|4057.9|0
1587537300000|2020-04-22 06:35:00|4114.4|4064.4|4123.3|4073.3|4124.7|4074.7|4114.4|4064.4|0
1587537600000|2020-04-22 06:40:00|4123.9|4073.9|4117.7|4067.7|4124.7|4074.7|4117.6|4067.6|0
1587537900000|2020-04-22 06:45:00|4117.2|4067.2|4123.5|4073.5|4127.8|4077.8|4114.8|4064.8|0
1587538200000|2020-04-22 06:50:00|4123.8|4073.8|4122.2|4072.2|4125.1|4075.1|4120.6|4070.6|0
1587538500000|2020-04-22 06:55:00|4122.1|4072.1|4110.6|4060.6|4123.5|4073.5|4110.6|4060.6|0
1587538800000|2020-04-22 07:00:00|4110.1|4060.1|4107.7|4057.7|4117.8|4067.8|4107.4|4057.4|0
1587539100000|2020-04-22 07:05:00|4107.2|4057.2|4054.7|4034.7|4107.7|4057.7|4046.9|4026.9|0
1587539400000|2020-04-22 07:10:00|4054.6|4034.6|4059.9|4039.9|4060.6|4040.6|4054.3|4034.3|0
1587539700000|2020-04-22 07:15:00|4060.5|4040.5|4064.1|4044.1|4066.3|4046.3|4058|4038|0
1587540000000|2020-04-22 07:20:00|4063.4|4043.4|4070.9|4050.9|4071.1|4051.1|4062.8|4042.8|0
1587540300000|2020-04-22 07:25:00|4071|4051|4069.7|4049.7|4073.2|4053.2|4067.5|4047.5|0
1587540600000|2020-04-22 07:30:00|4069|4049|4069.7|4049.7|4074.9|4054.9|4068.2|4048.2|0
1587540900000|2020-04-22 07:35:00|4069.6|4049.6|4064.5|4044.5|4071|4051|4062.6|4042.6|0
1587541200000|2020-04-22 07:40:00|4064.7|4044.7|4068.9|4048.9|4071.3|4051.3|4064.7|4044.7|0
1587541500000|2020-04-22 07:45:00|4068.8|4048.8|4069.3|4049.3|4069.9|4049.9|4067.9|4047.9|0
1587541800000|2020-04-22 07:50:00|4069.4|4049.4|4066.3|4046.3|4072.1|4052.1|4065.5|4045.5|0
1587542100000|2020-04-22 07:55:00|4066|4046|4068.2|4048.2|4070.6|4050.6|4065.6|4045.6|0
1587542400000|2020-04-22 08:00:00|4068.3|4048.3|4068.9|4048.9|4069.3|4049.3|4062.1|4042.1|0
1587542700000|2020-04-22 08:05:00|4068.4|4048.4|4076.9|4056.9|4076.9|4056.9|4068.4|4048.4|0
1587543000000|2020-04-22 08:10:00|4077|4057|4076.1|4056.1|4077.2|4057.2|4072.3|4052.3|0
1587543300000|2020-04-22 08:15:00|4076|4056|4074.4|4054.4|4078|4058|4074.2|4054.2|0
1587543600000|2020-04-22 08:20:00|4074.8|4054.8|4075.2|4055.2|4076|4056|4072.7|4052.7|0
1587543900000|2020-04-22 08:25:00|4075.3|4055.3|4072.8|4052.8|4077|4057|4069.9|4049.9|0
1587544200000|2020-04-22 08:30:00|4072.7|4052.7|4071.1|4051.1|4073.2|4053.2|4070.6|4050.6|0
1587544500000|2020-04-22 08:35:00|4071.3|4051.3|4072.2|4052.2|4075.8|4055.8|4071.3|4051.3|0
1587544800000|2020-04-22 08:40:00|4072.3|4052.3|4075.7|4055.7|4075.8|4055.8|4072.3|4052.3|0
1587545100000|2020-04-22 08:45:00|4076.4|4056.4|4079.4|4059.4|4081.9|4061.9|4076.3|4056.3|0
1587545400000|2020-04-22 08:50:00|4079.5|4059.5|4084.1|4064.1|4084.2|4064.2|4078.2|4058.2|0
1587545700000|2020-04-22 08:55:00|4084.4|4064.4|4090.1|4070.1|4091.6|4071.6|4084.1|4064.1|0
1587546000000|2020-04-22 09:00:00|4090.3|4070.3|4089.1|4069.1|4091.4|4071.4|4088.3|4068.3|0
1587546300000|2020-04-22 09:05:00|4089.3|4069.3|4088.9|4068.9|4090.9|4070.9|4088.1|4068.1|0
1587546600000|2020-04-22 09:10:00|4089|4069|4090.8|4070.8|4090.8|4070.8|4087.5|4067.5|0
1587546900000|2020-04-22 09:15:00|4090.5|4070.5|4093.3|4073.3|4093.6|4073.6|4089|4069|0
1587547200000|2020-04-22 09:20:00|4093.6|4073.6|4095.9|4075.9|4095.9|4075.9|4089.9|4069.9|0
1587547500000|2020-04-22 09:25:00|4097.5|4077.5|4108.1|4088.1|4108.2|4088.2|4096|4076|0
1587547800000|2020-04-22 09:30:00|4108.2|4088.2|4106.3|4086.3|4110.4|4090.4|4105.3|4085.3|0
1587548100000|2020-04-22 09:35:00|4106.2|4086.2|4106.2|4086.2|4108.3|4088.3|4104.7|4084.7|0
1587548400000|2020-04-22 09:40:00|4106.3|4086.3|4106.9|4086.9|4112.8|4092.8|4106.3|4086.3|0
1587548700000|2020-04-22 09:45:00|4107.4|4087.4|4105.5|4085.5|4108|4088|4102.7|4082.7|0
1587549000000|2020-04-22 09:50:00|4105.1|4085.1|4107.6|4087.6|4108.5|4088.5|4104.5|4084.5|0
1587549300000|2020-04-22 09:55:00|4107.2|4087.2|4105.2|4085.2|4107.2|4087.2|4103.2|4083.2|0
1587549600000|2020-04-22 10:00:00|4105.6|4085.6|4098|4078|4105.9|4085.9|4097|4077|0
1587549900000|2020-04-22 10:05:00|4098.2|4078.2|4098.1|4078.1|4098.4|4078.4|4095.7|4075.7|0
1587550200000|2020-04-22 10:10:00|4097.9|4077.9|4098.4|4078.4|4100.4|4080.4|4097.7|4077.7|0
1587550500000|2020-04-22 10:15:00|4098.6|4078.6|4094.9|4074.9|4100.4|4080.4|4094.5|4074.5|0
1587550800000|2020-04-22 10:20:00|4095.5|4075.5|4090|4070|4095.7|4075.7|4090|4070|0
1587551100000|2020-04-22 10:25:00|4090.1|4070.1|4089.6|4069.6|4090.9|4070.9|4088.4|4068.4|0
1587551400000|2020-04-22 10:30:00|4089.7|4069.7|4094.7|4074.7|4095.1|4075.1|4089.6|4069.6|0
1587551700000|2020-04-22 10:35:00|4094.9|4074.9|4097|4077|4097|4077|4092.9|4072.9|0
1587552000000|2020-04-22 10:40:00|4096.9|4076.9|4097.9|4077.9|4098.6|4078.6|4096.7|4076.7|0
1587552300000|2020-04-22 10:45:00|4097.7|4077.7|4098.6|4078.6|4098.6|4078.6|4097.4|4077.4|0
1587552600000|2020-04-22 10:50:00|4098.7|4078.7|4097.3|4077.3|4099.9|4079.9|4097.1|4077.1|0
1587552900000|2020-04-22 10:55:00|4097.4|4077.4|4099.6|4079.6|4100.3|4080.3|4096.1|4076.1|0
1587553200000|2020-04-22 11:00:00|4099.4|4079.4|4097.9|4077.9|4101.2|4081.2|4096.8|4076.8|0
1587553500000|2020-04-22 11:05:00|4098.1|4078.1|4099.7|4079.7|4100.8|4080.8|4097.4|4077.4|0
1587553800000|2020-04-22 11:10:00|4099.4|4079.4|4102.3|4082.3|4102.6|4082.6|4098.1|4078.1|0
1587554100000|2020-04-22 11:15:00|4102|4082|4102.3|4082.3|4103.1|4083.1|4102|4082|0
1587554400000|2020-04-22 11:20:00|4101.6|4081.6|4099.6|4079.6|4102.3|4082.3|4099.5|4079.5|0
1587554700000|2020-04-22 11:25:00|4099.7|4079.7|4097.6|4077.6|4100.1|4080.1|4097.2|4077.2|0
1587555000000|2020-04-22 11:30:00|4097.4|4077.4|4099.4|4079.4|4099.5|4079.5|4096.7|4076.7|0
1587555300000|2020-04-22 11:35:00|4099.6|4079.6|4096.5|4076.5|4099.6|4079.6|4095.3|4075.3|0
1587555600000|2020-04-22 11:40:00|4096.6|4076.6|4098|4078|4098.9|4078.9|4096.6|4076.6|0
1587555900000|2020-04-22 11:45:00|4098.2|4078.2|4098|4078|4099.4|4079.4|4098|4078|0
1587556200000|2020-04-22 11:50:00|4097.9|4077.9|4096.1|4076.1|4098.4|4078.4|4095.4|4075.4|0
1587556500000|2020-04-22 11:55:00|4095.9|4075.9|4103.5|4083.5|4103.8|4083.8|4095.6|4075.6|0
1587556800000|2020-04-22 12:00:00|4103.1|4083.1|4103.8|4083.8|4104.2|4084.2|4102.8|4082.8|0
1587557100000|2020-04-22 12:05:00|4103.5|4083.5|4100.1|4080.1|4103.9|4083.9|4099.5|4079.5|0
1587557400000|2020-04-22 12:10:00|4100.2|4080.2|4096|4076|4100.8|4080.8|4095.9|4075.9|0
1587557700000|2020-04-22 12:15:00|4095.9|4075.9|4097.7|4077.7|4097.9|4077.9|4095.9|4075.9|0
1587558000000|2020-04-22 12:20:00|4097.8|4077.8|4097.2|4077.2|4097.9|4077.9|4095.8|4075.8|0
1587558300000|2020-04-22 12:25:00|4097.1|4077.1|4099.8|4079.8|4101.5|4081.5|4097.1|4077.1|0
1587558600000|2020-04-22 12:30:00|4100|4080|4097.7|4077.7|4101.4|4081.4|4097.3|4077.3|0
1587558900000|2020-04-22 12:35:00|4097.8|4077.8|4102.6|4082.6|4102.7|4082.7|4096.8|4076.8|0
1587559200000|2020-04-22 12:40:00|4102.8|4082.8|4106.2|4086.2|4106.5|4086.5|4102.8|4082.8|0
1587559500000|2020-04-22 12:45:00|4105.9|4085.9|4105.5|4085.5|4106.6|4086.6|4103.2|4083.2|0
1587559800000|2020-04-22 12:50:00|4105.3|4085.3|4107.6|4087.6|4107.6|4087.6|4104.6|4084.6|0
1587560100000|2020-04-22 12:55:00|4107.7|4087.7|4102.3|4082.3|4109.6|4089.6|4102|4082|0
1587560400000|2020-04-22 13:00:00|4102.4|4082.4|4103.8|4083.8|4104.6|4084.6|4102.4|4082.4|0
1587560700000|2020-04-22 13:05:00|4103.9|4083.9|4105.4|4085.4|4106.4|4086.4|4103.9|4083.9|0
1587561000000|2020-04-22 13:10:00|4105.1|4085.1|4106|4086|4106.1|4086.1|4104|4084|0
1587561300000|2020-04-22 13:15:00|4105.9|4085.9|4107.5|4087.5|4108.8|4088.8|4105.7|4085.7|0
1587561600000|2020-04-22 13:20:00|4107.3|4087.3|4097.6|4077.6|4107.3|4087.3|4097.6|4077.6|0
1587561900000|2020-04-22 13:25:00|4097.2|4077.2|4096.6|4076.6|4097.2|4077.2|4094.4|4074.4|0
1587562200000|2020-04-22 13:30:00|4096.7|4076.7|4090.6|4070.6|4096.7|4076.7|4085.8|4065.8|0
1587562500000|2020-04-22 13:35:00|4090.4|4070.4|4098.6|4078.6|4098.6|4078.6|4090.4|4070.4|0
1587562800000|2020-04-22 13:40:00|4099.1|4079.1|4101.4|4081.4|4103.5|4083.5|4099.1|4079.1|0
1587563100000|2020-04-22 13:45:00|4101.2|4081.2|4099.8|4079.8|4106.6|4086.6|4099.8|4079.8|0
1587563400000|2020-04-22 13:50:00|4099.5|4079.5|4094.8|4074.8|4103.7|4083.7|4094.5|4074.5|0
1587563700000|2020-04-22 13:55:00|4095|4075|4093|4073|4097.7|4077.7|4092.8|4072.8|0
1587564000000|2020-04-22 14:00:00|4093.4|4073.4|4100|4080|4100.5|4080.5|4093.2|4073.2|0
1587564300000|2020-04-22 14:05:00|4099.9|4079.9|4097.5|4077.5|4101.2|4081.2|4096.3|4076.3|0
1587564600000|2020-04-22 14:10:00|4097.6|4077.6|4097|4077|4102.2|4082.2|4096.6|4076.6|0
1587564900000|2020-04-22 14:15:00|4097.2|4077.2|4099.4|4079.4|4101.6|4081.6|4097|4077|0
1587565200000|2020-04-22 14:20:00|4099.1|4079.1|4102.1|4082.1|4104.3|4084.3|4099.1|4079.1|0
1587565500000|2020-04-22 14:25:00|4101.8|4081.8|4102.6|4082.6|4105.8|4085.8|4101.5|4081.5|0
1587565800000|2020-04-22 14:30:00|4102.7|4082.7|4100.3|4080.3|4103.6|4083.6|4099.7|4079.7|0
1587566100000|2020-04-22 14:35:00|4100.8|4080.8|4102.4|4082.4|4104.8|4084.8|4099.9|4079.9|0
1587566400000|2020-04-22 14:40:00|4102.6|4082.6|4102|4082|4103|4083|4101.4|4081.4|0
1587566700000|2020-04-22 14:45:00|4102.2|4082.2|4101.8|4081.8|4103.4|4083.4|4100.1|4080.1|0
1587567000000|2020-04-22 14:50:00|4101.7|4081.7|4102.9|4082.9|4103.9|4083.9|4100.8|4080.8|0
1587567300000|2020-04-22 14:55:00|4103|4083|4106.5|4086.5|4106.5|4086.5|4102.9|4082.9|0
1587567600000|2020-04-22 15:00:00|4106.4|4086.4|4105.4|4085.4|4107.8|4087.8|4104.4|4084.4|0
1587567900000|2020-04-22 15:05:00|4105.7|4085.7|4104.3|4084.3|4106.3|4086.3|4104.1|4084.1|0
1587568200000|2020-04-22 15:10:00|4104.4|4084.4|4109|4089|4109|4089|4103.7|4083.7|0
1587568500000|2020-04-22 15:15:00|4109.2|4089.2|4108.6|4088.6|4110.3|4090.3|4107|4087|0
1587568800000|2020-04-22 15:20:00|4109.5|4089.5|4108.6|4088.6|4110.2|4090.2|4107.9|4087.9|0
1587569100000|2020-04-22 15:25:00|4108.7|4088.7|4107.8|4087.8|4110|4090|4107.2|4087.2|0
1587569400000|2020-04-22 15:30:00|4108.2|4088.2|4121.4|4071.4|4128.2|4093.6|4108.2|4069|0
1587569700000|2020-04-22 15:35:00|4120.8|4070.8|4117.2|4067.2|4120.8|4070.8|4112.9|4062.9|0
1587570000000|2020-04-22 15:40:00|4117.1|4067.1|4118.3|4068.3|4118.9|4068.9|4113.3|4063.3|0
1587570300000|2020-04-22 15:45:00|4119.7|4069.7|4119.7|4069.7|4121.1|4071.1|4118.2|4068.2|0
1587570600000|2020-04-22 15:50:00|4119.8|4069.8|4121.2|4071.2|4121.3|4071.3|4118.3|4068.3|0
1587570900000|2020-04-22 15:55:00|4120.9|4070.9|4118.2|4068.2|4121.2|4071.2|4116.7|4066.7|0
1587571200000|2020-04-22 16:00:00|4118.3|4068.3|4119.8|4069.8|4121.3|4071.3|4118.3|4068.3|0
1587571500000|2020-04-22 16:05:00|4119.7|4069.7|4115.3|4065.3|4119.7|4069.7|4115.3|4065.3|0
1587571800000|2020-04-22 16:10:00|4115.9|4065.9|4115.4|4065.4|4118.2|4068.2|4115.3|4065.3|0
1587572100000|2020-04-22 16:15:00|4115.3|4065.3|4118.3|4068.3|4118.3|4068.3|4115.3|4065.3|0
1587572400000|2020-04-22 16:20:00|4118|4068|4117|4067|4118.4|4068.4|4115.4|4065.4|0
1587572700000|2020-04-22 16:25:00|4116.9|4066.9|4117|4067|4117.9|4067.9|4114.1|4064.1|0
1587573000000|2020-04-22 16:30:00|4117.1|4067.1|4117|4067|4118.5|4068.5|4115.5|4065.5|0
1587573300000|2020-04-22 16:35:00|4116.7|4066.7|4117.4|4067.4|4117.7|4067.7|4113.8|4063.8|0
1587573600000|2020-04-22 16:40:00|4117.7|4067.7|4119.4|4069.4|4121.5|4071.5|4117.7|4067.7|0
1587573900000|2020-04-22 16:45:00|4119.9|4069.9|4117|4067|4119.9|4069.9|4115.6|4065.6|0
1587574200000|2020-04-22 16:50:00|4117.1|4067.1|4111.2|4061.2|4117.1|4067.1|4111.2|4061.2|0
1587574500000|2020-04-22 16:55:00|4111.3|4061.3|4112.7|4062.7|4112.7|4062.7|4110.3|4060.3|0
1587574800000|2020-04-22 17:00:00|4112.8|4062.8|4111.2|4061.2|4114.2|4064.2|4111.1|4061.1|0
1587575100000|2020-04-22 17:05:00|4111.3|4061.3|4111.2|4061.2|4112.6|4062.6|4109.7|4059.7|0
1587575400000|2020-04-22 17:10:00|4111.1|4061.1|4112.7|4062.7|4114.1|4064.1|4111.1|4061.1|0
1587575700000|2020-04-22 17:15:00|4111.8|4061.8|4113.3|4063.3|4113.4|4063.4|4111.8|4061.8|0
1587576000000|2020-04-22 17:20:00|4113.4|4063.4|4114.8|4064.8|4114.9|4064.9|4113.4|4063.4|0
1587576300000|2020-04-22 17:25:00|4114.9|4064.9|4117.9|4067.9|4117.9|4067.9|4114.8|4064.8|0
1587576600000|2020-04-22 17:30:00|4118.8|4068.8|4117.1|4067.1|4119.7|4069.7|4117.1|4067.1|0
1587576900000|2020-04-22 17:35:00|4117.2|4067.2|4115.1|4065.1|4117.3|4067.3|4115.1|4065.1|0
1587577200000|2020-04-22 17:40:00|4114.3|4064.3|4117.3|4067.3|4117.4|4067.4|4113.8|4063.8|0
1587577500000|2020-04-22 17:45:00|4117.4|4067.4|4116|4066|4117.4|4067.4|4114.4|4064.4|0
1587577800000|2020-04-22 17:50:00|4116.1|4066.1|4117.4|4067.4|4118.9|4068.9|4113.6|4063.6|0
1587578100000|2020-04-22 17:55:00|4117.5|4067.5|4117.4|4067.4|4118.2|4068.2|4116|4066|0
1587578400000|2020-04-22 18:00:00|4118|4068|4118.7|4068.7|4120.3|4070.3|4117.2|4067.2|0
1587578700000|2020-04-22 18:05:00|4118.8|4068.8|4118.7|4068.7|4120.3|4070.3|4117.2|4067.2|0
1587579000000|2020-04-22 18:10:00|4118.6|4068.6|4120|4070|4120.1|4070.1|4117.2|4067.2|0
1587579300000|2020-04-22 18:15:00|4119.4|4069.4|4118.5|4068.5|4119.5|4069.5|4117.1|4067.1|0
1587579600000|2020-04-22 18:20:00|4117.7|4067.7|4121.7|4071.7|4122.5|4072.5|4117.7|4067.7|0
1587579900000|2020-04-22 18:25:00|4121.6|4071.6|4118.7|4068.7|4121.7|4071.7|4118.7|4068.7|0
1587580200000|2020-04-22 18:30:00|4118.8|4068.8|4124.6|4074.6|4124.7|4074.7|4118.7|4068.7|0
1587580500000|2020-04-22 18:35:00|4124.1|4074.1|4123.2|4073.2|4124.6|4074.6|4123.1|4073.1|0
1587580800000|2020-04-22 18:40:00|4123.3|4073.3|4124.3|4074.3|4124.8|4074.8|4123.2|4073.2|0
1587581100000|2020-04-22 18:45:00|4123.2|4073.2|4126.7|4076.7|4126.8|4076.8|4122.4|4072.4|0
1587581400000|2020-04-22 18:50:00|4126.8|4076.8|4123.8|4073.8|4129.7|4079.7|4123.8|4073.8|0
1587581700000|2020-04-22 18:55:00|4123.7|4073.7|4126.7|4076.7|4128.2|4078.2|4123.7|4073.7|0
1587582000000|2020-04-22 19:00:00|4127.7|4077.7|4129.2|4079.2|4129.2|4079.2|4126|4076|0
1587582300000|2020-04-22 19:05:00|4129.1|4079.1|4129|4079|4129.2|4079.2|4126.2|4076.2|0
1587582600000|2020-04-22 19:10:00|4129.1|4079.1|4126.1|4076.1|4129.1|4079.1|4126.1|4076.1|0
1587582900000|2020-04-22 19:15:00|4126|4076|4127.6|4077.6|4127.6|4077.6|4124.6|4074.6|0
1587583200000|2020-04-22 19:20:00|4127.3|4077.3|4129.1|4079.1|4130.7|4080.7|4126.1|4076.1|0
1587583500000|2020-04-22 19:25:00|4128.6|4078.6|4128.9|4078.9|4130.5|4080.5|4127.6|4077.6|0
1587583800000|2020-04-22 19:30:00|4129|4079|4127.6|4077.6|4132|4082|4126.2|4076.2|0
1587584100000|2020-04-22 19:35:00|4127.7|4077.7|4129.1|4079.1|4130.6|4080.6|4127.6|4077.6|0
1587584400000|2020-04-22 19:40:00|4129.2|4079.2|4132|4082|4132.1|4082.1|4127.7|4077.7|0
1587584700000|2020-04-22 19:45:00|4132.1|4082.1|4132|4082|4132.1|4082.1|4127.4|4077.4|0
1587585000000|2020-04-22 19:50:00|4132.3|4082.3|4134.7|4084.7|4138.6|4088.6|4131.3|4081.3|0
1587585300000|2020-04-22 19:55:00|4134.5|4084.5|4126.4|4076.4|4134.5|4084.5|4125.7|4075.7|0
1587585600000|2020-04-22 20:00:00|4124.9|4074.9|4126.8|4076.8|4129.7|4079.7|4123.8|4073.8|0
1587585900000|2020-04-22 20:05:00|4126.7|4076.7|4127.5|4077.5|4131.2|4081.2|4126.6|4076.6|0
1587586200000|2020-04-22 20:10:00|4128.4|4078.4|4127|4077|4129.7|4079.7|4126.8|4076.8|0
1587586500000|2020-04-22 20:15:00|4126.7|4076.7|4131.5|4081.5|4132.7|4082.7|4125|4075|0
1587586800000|2020-04-22 20:20:00|4130.9|4080.9|4130|4080|4132.1|4082.1|4127.7|4077.7|0
1587587100000|2020-04-22 20:25:00|4129.8|4079.8|4129.5|4079.5|4131.5|4081.5|4127|4077|0
1587587400000|2020-04-22 20:30:00|4129.6|4079.6|4132|4082|4139.1|4089.1|4126.6|4076.6|0
1587587700000|2020-04-22 20:35:00|4132.3|4082.3|4115.1|4065.1|4133.8|4083.8|4111.7|4061.7|0
1587588000000|2020-04-22 20:40:00|4115|4065|4114.9|4064.9|4116.1|4066.1|4109.9|4059.9|0
1587588300000|2020-04-22 20:45:00|4115.1|4065.1|4115|4065|4118.3|4068.3|4114|4064|0
1587588600000|2020-04-22 20:50:00|4114.9|4064.9|4117.1|4067.1|4117.9|4067.9|4114.6|4064.6|0
1587588900000|2020-04-22 20:55:00|4117.4|4067.4|4116.1|4066.1|4118.8|4068.8|4116.1|4066.1|0
1587589200000|2020-04-22 21:00:00|4116.2|4066.2|4118.5|4068.5|4119.1|4069.1|4116.2|4066.2|0
1587589500000|2020-04-22 21:05:00|4118.8|4068.8|4119.6|4069.6|4120.2|4070.2|4117.9|4067.9|0
1587589800000|2020-04-22 21:10:00|4119.8|4069.8|4119.3|4069.3|4120.2|4070.2|4119.3|4069.3|0
1587590100000|2020-04-22 21:15:00|4119.5|4069.5|4119.3|4069.3|4119.5|4069.5|4119.3|4069.3|0
1587590400000|2020-04-22 21:20:00|4119.5|4069.5|4119.6|4069.6|4119.6|4069.6|4119.2|4069.2|0
1587590700000|2020-04-22 21:25:00|4119.5|4069.5|4118.9|4068.9|4119.6|4069.6|4118.9|4068.9|0
1587591000000|2020-04-22 21:30:00|4118.8|4068.8|4118.5|4068.5|4118.8|4068.8|4118.5|4068.5|0
1587591300000|2020-04-22 21:35:00|4118.4|4068.4|4118.8|4068.8|4118.9|4068.9|4118.4|4068.4|0
1587591600000|2020-04-22 21:40:00|4118.9|4068.9|4118.9|4068.9|4118.9|4068.9|4118.8|4068.8|0
1587591900000|2020-04-22 21:45:00|4118.8|4068.8|4120.1|4070.1|4120.2|4070.2|4118.3|4068.3|0
1587592200000|2020-04-22 21:50:00|4119.9|4069.9|4120.3|4070.3|4120.6|4070.6|4119.8|4069.8|0
1587592500000|2020-04-22 21:55:00|4120.6|4070.6|4119.8|4069.8|4121.4|4071.4|4119.8|4069.8|0
1587592800000|2020-04-22 22:00:00|4128.7|4078.7|4121.5|4071.5|4131.5|4081.5|4119.5|4069.5|0
1587593100000|2020-04-22 22:05:00|4121.7|4071.7|4122|4072|4125.9|4075.9|4118.4|4068.4|0
1587593400000|2020-04-22 22:10:00|4122.2|4072.2|4125.3|4075.3|4125.4|4075.4|4120.4|4070.4|0
1587593700000|2020-04-22 22:15:00|4116|4066|4113.2|4063.2|4116.4|4066.4|4113|4063|0
1587594000000|2020-04-22 22:20:00|4113.3|4063.3|4113.1|4063.1|4115|4065|4111.9|4061.9|0
1587594300000|2020-04-22 22:25:00|4113.2|4063.2|4113.6|4063.6|4115.5|4065.5|4112.5|4062.5|0
1587594600000|2020-04-22 22:30:00|4113.4|4063.4|4112.3|4062.3|4113.4|4063.4|4108.2|4058.2|0
1587594900000|2020-04-22 22:35:00|4112.6|4062.6|4109.3|4059.3|4112.7|4062.7|4106.2|4056.2|0
1587595200000|2020-04-22 22:40:00|4109.2|4059.2|4110.8|4060.8|4111.1|4061.1|4108.2|4058.2|0
1587595500000|2020-04-22 22:45:00|4110.7|4060.7|4106.9|4056.9|4110.8|4060.8|4105.8|4055.8|0
1587595800000|2020-04-22 22:50:00|4106.8|4056.8|4104.8|4054.8|4107.2|4057.2|4103.6|4053.6|0
1587596100000|2020-04-22 22:55:00|4104.7|4054.7|4106.6|4056.6|4107.6|4057.6|4104.3|4054.3|0
1587596400000|2020-04-22 23:00:00|4106.9|4056.9|4101.9|4051.9|4107.5|4057.5|4099.2|4049.2|0
1587596700000|2020-04-22 23:05:00|4102|4052|4100.6|4050.6|4102.9|4052.9|4100.4|4050.4|0
1587597000000|2020-04-22 23:10:00|4100.5|4050.5|4101.3|4051.3|4101.9|4051.9|4099.6|4049.6|0
1587597300000|2020-04-22 23:15:00|4100.9|4050.9|4104.5|4054.5|4104.8|4054.8|4100.7|4050.7|0
1587597600000|2020-04-22 23:20:00|4104.4|4054.4|4101.3|4051.3|4105|4055|4101|4051|0
1587597900000|2020-04-22 23:25:00|4101.4|4051.4|4105|4055|4105.5|4055.5|4099.6|4049.6|0
1587598200000|2020-04-22 23:30:00|4104.9|4054.9|4098.4|4048.4|4104.9|4054.9|4097.9|4047.9|0
1587598500000|2020-04-22 23:35:00|4098.8|4048.8|4099.5|4049.5|4100.3|4050.3|4096.9|4046.9|0
1587598800000|2020-04-22 23:40:00|4099.1|4049.1|4100.6|4050.6|4100.6|4050.6|4098.1|4048.1|0
1587599100000|2020-04-22 23:45:00|4100.5|4050.5|4098.6|4048.6|4100.5|4050.5|4098.5|4048.5|0
1587599400000|2020-04-22 23:50:00|4099.4|4049.4|4102.5|4052.5|4102.5|4052.5|4096.4|4046.4|0
1587599700000|2020-04-22 23:55:00|4102.2|4052.2|4103|4053|4103|4053|4100.3|4050.3|0
1587600000000|2020-04-23 00:00:00|4112.8|4062.8|4113.5|4063.5|4117.3|4067.3|4110.8|4060.8|0
1587600300000|2020-04-23 00:05:00|4113.6|4063.6|4113.8|4063.8|4115.6|4065.6|4111.8|4061.8|0
1587600600000|2020-04-23 00:10:00|4113.7|4063.7|4111|4061|4113.7|4063.7|4109.6|4059.6|0
1587600900000|2020-04-23 00:15:00|4103|4053|4109.3|4059.3|4114.4|4064.4|4102.9|4052.9|0
1587601200000|2020-04-23 00:20:00|4109.2|4059.2|4111.8|4061.8|4112.9|4062.9|4107.2|4057.2|0
1587601500000|2020-04-23 00:25:00|4111.6|4061.6|4115.9|4065.9|4117.2|4067.2|4111.6|4061.6|0
1587601800000|2020-04-23 00:30:00|4115.8|4065.8|4110.2|4060.2|4115.9|4065.9|4110.1|4060.1|0
1587602100000|2020-04-23 00:35:00|4110.1|4060.1|4112.5|4062.5|4113.2|4063.2|4108.7|4058.7|0
1587602400000|2020-04-23 00:40:00|4112.2|4062.2|4116.2|4066.2|4116.2|4066.2|4111.2|4061.2|0
1587602700000|2020-04-23 00:45:00|4115.9|4065.9|4119|4069|4120.5|4070.5|4114.3|4064.3|0
1587603000000|2020-04-23 00:50:00|4119.1|4069.1|4116.5|4066.5|4123.4|4073.4|4116.5|4066.5|0
1587603300000|2020-04-23 00:55:00|4116.8|4066.8|4120.9|4070.9|4121.8|4071.8|4116.2|4066.2|0
1587603600000|2020-04-23 01:00:00|4121.1|4071.1|4126.3|4076.3|4129|4079|4120.7|4070.7|0
1587603900000|2020-04-23 01:05:00|4126.8|4076.8|4133.5|4083.5|4136.4|4086.4|4126.8|4076.8|0
1587604200000|2020-04-23 01:10:00|4134.4|4084.4|4129.1|4079.1|4134.4|4084.4|4127.7|4077.7|0
1587604500000|2020-04-23 01:15:00|4129|4079|4131.2|4081.2|4131.9|4081.9|4128.6|4078.6|0
1587604800000|2020-04-23 01:20:00|4130.9|4080.9|4131.8|4081.8|4135.5|4085.5|4129.6|4079.6|0
1587605100000|2020-04-23 01:25:00|4131.9|4081.9|4128|4078|4133.3|4083.3|4127.1|4077.1|0
1587605400000|2020-04-23 01:30:00|4127.5|4077.5|4128.2|4078.2|4130.4|4080.4|4125.4|4075.4|0
1587605700000|2020-04-23 01:35:00|4127.5|4077.5|4131.9|4081.9|4133.4|4083.4|4127.5|4077.5|0
1587606000000|2020-04-23 01:40:00|4132|4082|4127.4|4077.4|4132|4082|4122.5|4072.5|0
1587606300000|2020-04-23 01:45:00|4127.3|4077.3|4127.3|4077.3|4131.6|4081.6|4125.8|4075.8|0
1587606600000|2020-04-23 01:50:00|4127.4|4077.4|4127.4|4077.4|4128.8|4078.8|4122.8|4072.8|0
1587606900000|2020-04-23 01:55:00|4127.5|4077.5|4124.5|4074.5|4130.3|4080.3|4124.5|4074.5|0
1587607200000|2020-04-23 02:00:00|4124.6|4074.6|4124.6|4074.6|4126|4076|4121.7|4071.7|0
1587607500000|2020-04-23 02:05:00|4124.5|4074.5|4121.7|4071.7|4126|4076|4121.4|4071.4|0
1587607800000|2020-04-23 02:10:00|4121.6|4071.6|4122.3|4072.3|4123.1|4073.1|4120.5|4070.5|0
1587608100000|2020-04-23 02:15:00|4122.1|4072.1|4118.6|4068.6|4122.1|4072.1|4117.7|4067.7|0
1587608400000|2020-04-23 02:20:00|4118.3|4068.3|4117.6|4067.6|4120.1|4070.1|4117.1|4067.1|0
1587608700000|2020-04-23 02:25:00|4117.2|4067.2|4115.8|4065.8|4117.9|4067.9|4113.8|4063.8|0
1587609000000|2020-04-23 02:30:00|4115.7|4065.7|4120.1|4070.1|4121.5|4071.5|4115.7|4065.7|0
1587609300000|2020-04-23 02:35:00|4120.4|4070.4|4115.8|4065.8|4121.5|4071.5|4115.7|4065.7|0
1587609600000|2020-04-23 02:40:00|4115.7|4065.7|4112.9|4062.9|4117.2|4067.2|4112.8|4062.8|0
1587609900000|2020-04-23 02:45:00|4112.8|4062.8|4116.5|4066.5|4116.9|4066.9|4112.1|4062.1|0
1587610200000|2020-04-23 02:50:00|4116.7|4066.7|4115.7|4065.7|4118.1|4068.1|4114.9|4064.9|0
1587610500000|2020-04-23 02:55:00|4115.4|4065.4|4116.5|4066.5|4117.2|4067.2|4114.2|4064.2|0
1587610800000|2020-04-23 03:00:00|4116.2|4066.2|4115.7|4065.7|4117.2|4067.2|4114.3|4064.3|0
1587611100000|2020-04-23 03:05:00|4116|4066|4118.5|4068.5|4120|4070|4115.7|4065.7|0
1587611400000|2020-04-23 03:10:00|4118|4068|4121.4|4071.4|4121.4|4071.4|4114.9|4064.9|0
1587611700000|2020-04-23 03:15:00|4121.1|4071.1|4121.5|4071.5|4123.6|4073.6|4120|4070|0
1587612000000|2020-04-23 03:20:00|4121.2|4071.2|4115.9|4065.9|4121.5|4071.5|4114.4|4064.4|0
1587612300000|2020-04-23 03:25:00|4116.2|4066.2|4119.4|4069.4|4120.2|4070.2|4115.9|4065.9|0
1587612600000|2020-04-23 03:30:00|4119.1|4069.1|4117.2|4067.2|4121.2|4071.2|4117.2|4067.2|0
1587612900000|2020-04-23 03:35:00|4117.8|4067.8|4115|4065|4118.6|4068.6|4113.9|4063.9|0
1587613200000|2020-04-23 03:40:00|4114.7|4064.7|4113.5|4063.5|4117.2|4067.2|4112.8|4062.8|0
1587613500000|2020-04-23 03:45:00|4113.3|4063.3|4112.8|4062.8|4114.3|4064.3|4112.8|4062.8|0
1587613800000|2020-04-23 03:50:00|4113.5|4063.5|4113|4063|4114.2|4064.2|4111.4|4061.4|0
1587614100000|2020-04-23 03:55:00|4112.9|4062.9|4115.7|4065.7|4115.7|4065.7|4111.6|4061.6|0
1587614400000|2020-04-23 04:00:00|4115.2|4065.2|4116.5|4066.5|4116.5|4066.5|4114.3|4064.3|0
1587614700000|2020-04-23 04:05:00|4116.8|4066.8|4116.5|4066.5|4118.7|4068.7|4115.8|4065.8|0
1587615000000|2020-04-23 04:10:00|4116.3|4066.3|4115.1|4065.1|4116.5|4066.5|4114.3|4064.3|0
1587615300000|2020-04-23 04:15:00|4115.3|4065.3|4118|4068|4118|4068|4114.4|4064.4|0
1587615600000|2020-04-23 04:20:00|4117.8|4067.8|4117|4067|4118.7|4068.7|4115.9|4065.9|0
1587615900000|2020-04-23 04:25:00|4116.6|4066.6|4121.9|4071.9|4123.7|4073.7|4116.6|4066.6|0
1587616200000|2020-04-23 04:30:00|4122.3|4072.3|4127.1|4077.1|4131.7|4081.7|4121.6|4071.6|0
1587616500000|2020-04-23 04:35:00|4126.7|4076.7|4127.4|4077.4|4129.7|4079.7|4124.2|4074.2|0
1587616800000|2020-04-23 04:40:00|4127.7|4077.7|4126|4076|4130.3|4080.3|4125.9|4075.9|0
1587617100000|2020-04-23 04:45:00|4125.9|4075.9|4122.3|4072.3|4126|4076|4121.6|4071.6|0
1587617400000|2020-04-23 04:50:00|4122.2|4072.2|4124.4|4074.4|4124.4|4074.4|4121.5|4071.5|0
1587617700000|2020-04-23 04:55:00|4124.5|4074.5|4127.3|4077.3|4128.8|4078.8|4124.4|4074.4|0
1587618000000|2020-04-23 05:00:00|4127.1|4077.1|4137.5|4087.5|4138.1|4088.1|4125.9|4075.9|0
1587618300000|2020-04-23 05:05:00|4137.4|4087.4|4136.2|4086.2|4140.5|4090.5|4136|4086|0
1587618600000|2020-04-23 05:10:00|4136.1|4086.1|4136.1|4086.1|4139|4089|4133.3|4083.3|0
1587618900000|2020-04-23 05:15:00|4136.2|4086.2|4134.7|4084.7|4136.2|4086.2|4131.8|4081.8|0
1587619200000|2020-04-23 05:20:00|4134.4|4084.4|4140.5|4090.5|4140.5|4090.5|4133.3|4083.3|0
1587619500000|2020-04-23 05:25:00|4140|4090|4136.8|4086.8|4140|4090|4136.2|4086.2|0
1587619800000|2020-04-23 05:30:00|4137.7|4087.7|4137.7|4087.7|4139.7|4089.7|4136.2|4086.2|0
1587620100000|2020-04-23 05:35:00|4137.6|4087.6|4133.4|4083.4|4137.6|4087.6|4132|4082|0
1587620400000|2020-04-23 05:40:00|4133.7|4083.7|4132.4|4082.4|4134.5|4084.5|4130.4|4080.4|0
1587620700000|2020-04-23 05:45:00|4132.2|4082.2|4129.8|4079.8|4132.2|4082.2|4126.1|4076.1|0
1587621000000|2020-04-23 05:50:00|4130|4080|4131.2|4081.2|4136.2|4086.2|4130|4080|0
1587621300000|2020-04-23 05:55:00|4131.5|4081.5|4127.6|4077.6|4131.9|4081.9|4127.6|4077.6|0
1587621600000|2020-04-23 06:00:00|4127.7|4077.7|4133.5|4083.5|4135.3|4085.3|4120.6|4070.6|0
1587621900000|2020-04-23 06:05:00|4133.8|4083.8|4136.6|4086.6|4139.5|4089.5|4130.7|4080.7|0
1587622200000|2020-04-23 06:10:00|4136.5|4086.5|4139.2|4089.2|4144.5|4094.5|4136.5|4086.5|0
1587622500000|2020-04-23 06:15:00|4139.8|4089.8|4140.6|4090.6|4144.9|4094.9|4137.8|4087.8|0
1587622800000|2020-04-23 06:20:00|4140.5|4090.5|4142.6|4092.6|4142.6|4092.6|4139.2|4089.2|0
1587623100000|2020-04-23 06:25:00|4143.5|4093.5|4143.7|4093.7|4144.9|4094.9|4137.2|4087.2|0
1587623400000|2020-04-23 06:30:00|4143.6|4093.6|4149.4|4099.4|4149.5|4099.5|4143.5|4093.5|0
1587623700000|2020-04-23 06:35:00|4149.5|4099.5|4146.7|4096.7|4150.8|4100.8|4145.1|4095.1|0
1587624000000|2020-04-23 06:40:00|4146.8|4096.8|4145.3|4095.3|4149.6|4099.6|4145.3|4095.3|0
1587624300000|2020-04-23 06:45:00|4145.1|4095.1|4142.4|4092.4|4146.8|4096.8|4142.4|4092.4|0
1587624600000|2020-04-23 06:50:00|4141.9|4091.9|4141|4091|4143.9|4093.9|4139.6|4089.6|0
1587624900000|2020-04-23 06:55:00|4141.1|4091.1|4138.2|4088.2|4142.2|4092.2|4138.2|4088.2|0
1587625200000|2020-04-23 07:00:00|4137.7|4087.7|4133.9|4083.9|4140.5|4090.5|4132.5|4082.5|0
1587625500000|2020-04-23 07:05:00|4133.8|4083.8|4135.3|4085.3|4140.3|4090.3|4132.4|4082.4|0
1587625800000|2020-04-23 07:10:00|4135.4|4085.4|4132.1|4082.1|4139.6|4089.6|4132.1|4082.1|0
1587626100000|2020-04-23 07:15:00|4131.4|4081.4|4123.5|4073.5|4131.4|4081.4|4122.6|4072.6|0
1587626400000|2020-04-23 07:20:00|4124|4074|4108.4|4058.4|4125.7|4075.7|4108.4|4058.4|0
1587626700000|2020-04-23 07:25:00|4107.9|4057.9|4123.2|4103.2|4123.2|4103.2|4103.6|4053.6|0
1587627000000|2020-04-23 07:30:00|4123.1|4103.1|4134|4114|4134.3|4114.3|4121.9|4101.9|0
1587627300000|2020-04-23 07:35:00|4133.9|4113.9|4129.6|4109.6|4134.3|4114.3|4127.3|4107.3|0
1587627600000|2020-04-23 07:40:00|4129.4|4109.4|4123.6|4103.6|4129.4|4109.4|4121.3|4101.3|0
1587627900000|2020-04-23 07:45:00|4123.2|4103.2|4123.2|4103.2|4123.6|4103.6|4120.5|4100.5|0
1587628200000|2020-04-23 07:50:00|4123.3|4103.3|4128.3|4108.3|4128.3|4108.3|4122.2|4102.2|0
1587628500000|2020-04-23 07:55:00|4128.9|4108.9|4123.1|4103.1|4130.1|4110.1|4123.1|4103.1|0
1587628800000|2020-04-23 08:00:00|4122.8|4102.8|4128.3|4108.3|4128.8|4108.8|4122.3|4102.3|0
1587629100000|2020-04-23 08:05:00|4127.9|4107.9|4124.4|4104.4|4127.9|4107.9|4121|4101|0
1587629400000|2020-04-23 08:10:00|4124.5|4104.5|4126.2|4106.2|4127.4|4107.4|4122.7|4102.7|0
1587629700000|2020-04-23 08:15:00|4126|4106|4126.5|4106.5|4127.8|4107.8|4124.2|4104.2|0
1587630000000|2020-04-23 08:20:00|4126.6|4106.6|4134|4114|4134|4114|4124.5|4104.5|0
1587630300000|2020-04-23 08:25:00|4134.1|4114.1|4140.6|4120.6|4142.5|4122.5|4134|4114|0
1587630600000|2020-04-23 08:30:00|4140.4|4120.4|4140.8|4120.8|4144.5|4124.5|4137.9|4117.9|0
1587630900000|2020-04-23 08:35:00|4140.7|4120.7|4144.2|4124.2|4146.2|4126.2|4139.1|4119.1|0
1587631200000|2020-04-23 08:40:00|4143.9|4123.9|4141.6|4121.6|4144.6|4124.6|4141.2|4121.2|0
1587631500000|2020-04-23 08:45:00|4141.4|4121.4|4139.1|4119.1|4143.2|4123.2|4138.3|4118.3|0
1587631800000|2020-04-23 08:50:00|4138.9|4118.9|4138.6|4118.6|4139.2|4119.2|4137.8|4117.8|0
1587632100000|2020-04-23 08:55:00|4138.4|4118.4|4135.6|4115.6|4138.9|4118.9|4135.5|4115.5|0
1587632400000|2020-04-23 09:00:00|4135.4|4115.4|4141.9|4121.9|4141.9|4121.9|4133.2|4113.2|0
1587632700000|2020-04-23 09:05:00|4142.2|4122.2|4143.3|4123.3|4144.1|4124.1|4139.8|4119.8|0
1587633000000|2020-04-23 09:10:00|4143.2|4123.2|4146.5|4126.5|4147.1|4127.1|4142.5|4122.5|0
1587633300000|2020-04-23 09:15:00|4146.3|4126.3|4150|4130|4151.2|4131.2|4146.2|4126.2|0
1587633600000|2020-04-23 09:20:00|4149.6|4129.6|4150.2|4130.2|4151.1|4131.1|4149.2|4129.2|0
1587633900000|2020-04-23 09:25:00|4150.4|4130.4|4154.9|4134.9|4154.9|4134.9|4149.6|4129.6|0
1587634200000|2020-04-23 09:30:00|4155|4135|4158.2|4138.2|4158.3|4138.3|4154.3|4134.3|0
1587634500000|2020-04-23 09:35:00|4158.1|4138.1|4154|4134|4158.9|4138.9|4154|4134|0
1587634800000|2020-04-23 09:40:00|4153.9|4133.9|4151.1|4131.1|4154.3|4134.3|4151.1|4131.1|0
1587635100000|2020-04-23 09:45:00|4151.2|4131.2|4152.1|4132.1|4152.3|4132.3|4149.2|4129.2|0
1587635400000|2020-04-23 09:50:00|4152.3|4132.3|4155.7|4135.7|4156.7|4136.7|4152.3|4132.3|0
1587635700000|2020-04-23 09:55:00|4155.3|4135.3|4155.1|4135.1|4155.3|4135.3|4153.7|4133.7|0
1587636000000|2020-04-23 10:00:00|4155.3|4135.3|4163.3|4143.3|4163.5|4143.5|4155.1|4135.1|0
1587636300000|2020-04-23 10:05:00|4163.4|4143.4|4167.4|4147.4|4167.4|4147.4|4163.1|4143.1|0
1587636600000|2020-04-23 10:10:00|4167.2|4147.2|4158.9|4138.9|4167.3|4147.3|4158.9|4138.9|0
1587636900000|2020-04-23 10:15:00|4158.8|4138.8|4160.8|4140.8|4161.1|4141.1|4158.4|4138.4|0
1587637200000|2020-04-23 10:20:00|4160.4|4140.4|4158.4|4138.4|4161.1|4141.1|4158.4|4138.4|0
1587637500000|2020-04-23 10:25:00|4158.2|4138.2|4159.3|4139.3|4160.3|4140.3|4158.1|4138.1|0
1587637800000|2020-04-23 10:30:00|4159.1|4139.1|4156|4136|4159.3|4139.3|4155|4135|0
1587638100000|2020-04-23 10:35:00|4156.1|4136.1|4157.3|4137.3|4157.7|4137.7|4156.1|4136.1|0
1587638400000|2020-04-23 10:40:00|4157.4|4137.4|4158.4|4138.4|4158.4|4138.4|4156.1|4136.1|0
1587638700000|2020-04-23 10:45:00|4158.3|4138.3|4160.2|4140.2|4161.3|4141.3|4158.3|4138.3|0
1587639000000|2020-04-23 10:50:00|4160.4|4140.4|4160.6|4140.6|4161.2|4141.2|4159.5|4139.5|0
1587639300000|2020-04-23 10:55:00|4160.2|4140.2|4152.8|4132.8|4160.9|4140.9|4152.8|4132.8|0
1587639600000|2020-04-23 11:00:00|4152.9|4132.9|4158.9|4138.9|4160.2|4140.2|4152.5|4132.5|0
1587639900000|2020-04-23 11:05:00|4159|4139|4164.4|4144.4|4164.4|4144.4|4158.7|4138.7|0
1587640200000|2020-04-23 11:10:00|4164.5|4144.5|4160.2|4140.2|4166|4146|4160.2|4140.2|0
1587640500000|2020-04-23 11:15:00|4159.5|4139.5|4161.6|4141.6|4162|4142|4158.6|4138.6|0
1587640800000|2020-04-23 11:20:00|4161.8|4141.8|4160.9|4140.9|4161.8|4141.8|4160.2|4140.2|0
1587641100000|2020-04-23 11:25:00|4161|4141|4160.9|4140.9|4161.7|4141.7|4160.3|4140.3|0
1587641400000|2020-04-23 11:30:00|4160.8|4140.8|4161.5|4141.5|4162.9|4142.9|4160.8|4140.8|0
1587641700000|2020-04-23 11:35:00|4161.7|4141.7|4165.5|4145.5|4165.9|4145.9|4161.6|4141.6|0
1587642000000|2020-04-23 11:40:00|4165.6|4145.6|4164.2|4144.2|4166.5|4146.5|4164.2|4144.2|0
1587642300000|2020-04-23 11:45:00|4164.1|4144.1|4160.2|4140.2|4164.3|4144.3|4160.2|4140.2|0
1587642600000|2020-04-23 11:50:00|4160.4|4140.4|4157.2|4137.2|4160.4|4140.4|4157.2|4137.2|0
1587642900000|2020-04-23 11:55:00|4157.4|4137.4|4150.8|4130.8|4157.4|4137.4|4150.5|4130.5|0
1587643200000|2020-04-23 12:00:00|4151.1|4131.1|4142.4|4122.4|4151.1|4131.1|4142.4|4122.4|0
1587643500000|2020-04-23 12:05:00|4142.5|4122.5|4140.4|4120.4|4142.9|4122.9|4137.9|4117.9|0
1587643800000|2020-04-23 12:10:00|4140.3|4120.3|4140.7|4120.7|4141.2|4121.2|4138.2|4118.2|0
1587644100000|2020-04-23 12:15:00|4140.8|4120.8|4137.3|4117.3|4142.7|4122.7|4137.2|4117.2|0
1587644400000|2020-04-23 12:20:00|4137.6|4117.6|4135.1|4115.1|4137.9|4117.9|4134.9|4114.9|0
1587644700000|2020-04-23 12:25:00|4135.3|4115.3|4136.9|4116.9|4137.4|4117.4|4135.2|4115.2|0
1587645000000|2020-04-23 12:30:00|4136.7|4116.7|4138.3|4118.3|4142|4122|4136.7|4116.7|0
1587645300000|2020-04-23 12:35:00|4138.2|4118.2|4139.8|4119.8|4140|4120|4134.7|4114.7|0
1587645600000|2020-04-23 12:40:00|4139.9|4119.9|4139.2|4119.2|4139.9|4119.9|4136.7|4116.7|0
1587645900000|2020-04-23 12:45:00|4139.9|4119.9|4141.3|4121.3|4142.2|4122.2|4139.7|4119.7|0
1587646200000|2020-04-23 12:50:00|4141.4|4121.4|4149.6|4129.6|4150.5|4130.5|4140.9|4120.9|0
1587646500000|2020-04-23 12:55:00|4149.3|4129.3|4148.8|4128.8|4151.9|4131.9|4148|4128|0
1587646800000|2020-04-23 13:00:00|4148.7|4128.7|4145.7|4125.7|4148.7|4128.7|4145.7|4125.7|0
1587647100000|2020-04-23 13:05:00|4145.8|4125.8|4142.5|4122.5|4146|4126|4141.5|4121.5|0
1587647400000|2020-04-23 13:10:00|4142.2|4122.2|4140.9|4120.9|4142.4|4122.4|4140.6|4120.6|0
1587647700000|2020-04-23 13:15:00|4140.8|4120.8|4140.7|4120.7|4142.2|4122.2|4140.7|4120.7|0
1587648000000|2020-04-23 13:20:00|4140.5|4120.5|4139.9|4119.9|4141.6|4121.6|4139.1|4119.1|0
1587648300000|2020-04-23 13:25:00|4140|4120|4142.1|4122.1|4142.5|4122.5|4139.3|4119.3|0
1587648600000|2020-04-23 13:30:00|4142.9|4122.9|4143|4123|4145.4|4125.4|4138|4118|0
1587648900000|2020-04-23 13:35:00|4142.9|4122.9|4142.7|4122.7|4144.6|4124.6|4141.1|4121.1|0
1587649200000|2020-04-23 13:40:00|4142.6|4122.6|4145.7|4125.7|4146.1|4126.1|4142.2|4122.2|0
1587649500000|2020-04-23 13:45:00|4145.6|4125.6|4142.7|4122.7|4145.8|4125.8|4138.6|4118.6|0
1587649800000|2020-04-23 13:50:00|4142.6|4122.6|4143.2|4123.2|4144.2|4124.2|4139.5|4119.5|0
1587650100000|2020-04-23 13:55:00|4143.1|4123.1|4145.7|4125.7|4145.7|4125.7|4141.7|4121.7|0
1587650400000|2020-04-23 14:00:00|4144|4124|4143.8|4123.8|4146.6|4126.6|4141.1|4121.1|0
1587650700000|2020-04-23 14:05:00|4144|4124|4147.4|4127.4|4148.8|4128.8|4143.2|4123.2|0
1587651000000|2020-04-23 14:10:00|4147.6|4127.6|4149.8|4129.8|4150.5|4130.5|4147|4127|0
1587651300000|2020-04-23 14:15:00|4149.7|4129.7|4154.7|4134.7|4155|4135|4147.5|4127.5|0
1587651600000|2020-04-23 14:20:00|4154.5|4134.5|4150.5|4130.5|4155.5|4135.5|4150.4|4130.4|0
1587651900000|2020-04-23 14:25:00|4150.4|4130.4|4149.7|4129.7|4154.1|4134.1|4149.1|4129.1|0
1587652200000|2020-04-23 14:30:00|4149.8|4129.8|4150.7|4130.7|4150.8|4130.8|4146.2|4126.2|0
1587652500000|2020-04-23 14:35:00|4152|4132|4152.8|4132.8|4153.5|4133.5|4149.2|4129.2|0
1587652800000|2020-04-23 14:40:00|4152.9|4132.9|4158.8|4138.8|4159|4139|4149.8|4129.8|0
1587653100000|2020-04-23 14:45:00|4158.9|4138.9|4157.5|4137.5|4159|4139|4154.9|4134.9|0
1587653400000|2020-04-23 14:50:00|4157.7|4137.7|4155.7|4135.7|4158.2|4138.2|4154|4134|0
1587653700000|2020-04-23 14:55:00|4156|4136|4161.2|4141.2|4161.3|4141.3|4156|4136|0
1587654000000|2020-04-23 15:00:00|4161.6|4141.6|4163|4143|4163|4143|4159|4139|0
1587654300000|2020-04-23 15:05:00|4163.1|4143.1|4163.2|4143.2|4166.1|4146.1|4162.4|4142.4|0
1587654600000|2020-04-23 15:10:00|4163.3|4143.3|4161.4|4141.4|4164.4|4144.4|4160.6|4140.6|0
1587654900000|2020-04-23 15:15:00|4161.7|4141.7|4157.8|4137.8|4162.5|4142.5|4157.8|4137.8|0
1587655200000|2020-04-23 15:20:00|4157.4|4137.4|4152|4132|4157.4|4137.4|4151.4|4131.4|0
1587655500000|2020-04-23 15:25:00|4151.9|4131.9|4153.9|4133.9|4157.8|4137.8|4151.9|4131.9|0
1587655800000|2020-04-23 15:30:00|4150.6|4130.6|4155.4|4105.4|4167.3|4130.6|4150.6|4102.3|0
1587656100000|2020-04-23 15:35:00|4155.9|4105.9|4146.6|4096.6|4156.6|4106.6|4145.2|4095.2|0
1587656400000|2020-04-23 15:40:00|4146.1|4096.1|4145.3|4095.3|4148.2|4098.2|4143.9|4093.9|0
1587656700000|2020-04-23 15:45:00|4145.6|4095.6|4146.4|4096.4|4147|4097|4140.9|4090.9|0
1587657000000|2020-04-23 15:50:00|4146.3|4096.3|4143.7|4093.7|4149.3|4099.3|4143.6|4093.6|0
1587657300000|2020-04-23 15:55:00|4143.8|4093.8|4145.3|4095.3|4146.7|4096.7|4142.5|4092.5|0
1587657600000|2020-04-23 16:00:00|4145.4|4095.4|4149.5|4099.5|4149.6|4099.6|4143.8|4093.8|0
1587657900000|2020-04-23 16:05:00|4149|4099|4158|4108|4158|4108|4148.1|4098.1|0
1587658200000|2020-04-23 16:10:00|4157.5|4107.5|4153.8|4103.8|4158|4108|4152.8|4102.8|0
1587658500000|2020-04-23 16:15:00|4154.1|4104.1|4155.8|4105.8|4159.5|4109.5|4153.7|4103.7|0
1587658800000|2020-04-23 16:20:00|4156.7|4106.7|4160.1|4110.1|4160.1|4110.1|4155.2|4105.2|0
1587659100000|2020-04-23 16:25:00|4161|4111|4162.4|4112.4|4162.5|4112.5|4158.2|4108.2|0
1587659400000|2020-04-23 16:30:00|4162.5|4112.5|4161|4111|4162.5|4112.5|4158.2|4108.2|0
1587659700000|2020-04-23 16:35:00|4160.5|4110.5|4161.1|4111.1|4161.1|4111.1|4156.9|4106.9|0
1587660000000|2020-04-23 16:40:00|4161.3|4111.3|4136.8|4086.8|4162.5|4112.5|4129.6|4079.6|0
1587660300000|2020-04-23 16:45:00|4136.3|4086.3|4130.4|4080.4|4141.5|4091.5|4109.1|4059.1|0
1587660600000|2020-04-23 16:50:00|4129.5|4079.5|4120.6|4070.6|4129.5|4079.5|4109|4059|0
1587660900000|2020-04-23 16:55:00|4121.1|4071.1|4124.5|4074.5|4128.1|4078.1|4119.9|4069.9|0
1587661200000|2020-04-23 17:00:00|4123.7|4073.7|4134.6|4084.6|4135.3|4085.3|4123.6|4073.6|0
1587661500000|2020-04-23 17:05:00|4135.1|4085.1|4132.5|4082.5|4136.1|4086.1|4128.7|4078.7|0
1587661800000|2020-04-23 17:10:00|4132.8|4082.8|4140.9|4090.9|4142.3|4092.3|4132.1|4082.1|0
1587662100000|2020-04-23 17:15:00|4140.8|4090.8|4128|4078|4142.3|4092.3|4128|4078|0
1587662400000|2020-04-23 17:20:00|4127.9|4077.9|4117|4067|4128|4078|4115.2|4065.2|0
1587662700000|2020-04-23 17:25:00|4116.9|4066.9|4116.2|4066.2|4117.2|4067.2|4108.8|4058.8|0
1587663000000|2020-04-23 17:30:00|4115.9|4065.9|4124.9|4074.9|4124.9|4074.9|4114.6|4064.6|0
1587663300000|2020-04-23 17:35:00|4125.2|4075.2|4116.3|4066.3|4125.2|4075.2|4116.3|4066.3|0
1587663600000|2020-04-23 17:40:00|4116.4|4066.4|4107.5|4057.5|4119.2|4069.2|4107.4|4057.4|0
1587663900000|2020-04-23 17:45:00|4107.6|4057.6|4104.5|4054.5|4114.8|4064.8|4103.8|4053.8|0
1587664200000|2020-04-23 17:50:00|4105.1|4055.1|4101|4051|4106|4056|4098.7|4048.7|0
1587664500000|2020-04-23 17:55:00|4100.2|4050.2|4104.8|4054.8|4106.8|4056.8|4096|4046|0
1587664800000|2020-04-23 18:00:00|4104.2|4054.2|4108.9|4058.9|4109.8|4059.8|4103.7|4053.7|0
1587665100000|2020-04-23 18:05:00|4108.3|4058.3|4102.9|4052.9|4111.5|4061.5|4102.9|4052.9|0
1587665400000|2020-04-23 18:10:00|4103|4053|4106|4056|4107.4|4057.4|4098.4|4048.4|0
1587665700000|2020-04-23 18:15:00|4105.7|4055.7|4110.5|4060.5|4112.8|4062.8|4105.7|4055.7|0
1587666000000|2020-04-23 18:20:00|4111.1|4061.1|4115|4065|4115|4065|4109.9|4059.9|0
1587666300000|2020-04-23 18:25:00|4115.1|4065.1|4114.2|4064.2|4118|4068|4113.5|4063.5|0
1587666600000|2020-04-23 18:30:00|4115.1|4065.1|4120.5|4070.5|4123.5|4073.5|4114.9|4064.9|0
1587666900000|2020-04-23 18:35:00|4120.6|4070.6|4116.3|4066.3|4122.1|4072.1|4116.1|4066.1|0
1587667200000|2020-04-23 18:40:00|4116.8|4066.8|4120.6|4070.6|4123.5|4073.5|4116.8|4066.8|0
1587667500000|2020-04-23 18:45:00|4120.7|4070.7|4117|4067|4122.1|4072.1|4116.3|4066.3|0
1587667800000|2020-04-23 18:50:00|4116.8|4066.8|4122.4|4072.4|4123.7|4073.7|4116.3|4066.3|0
1587668100000|2020-04-23 18:55:00|4122.5|4072.5|4123.9|4073.9|4125.5|4075.5|4122.4|4072.4|0
1587668400000|2020-04-23 19:00:00|4124|4074|4121.3|4071.3|4124|4074|4121|4071|0
1587668700000|2020-04-23 19:05:00|4121.5|4071.5|4115.3|4065.3|4121.6|4071.6|4115.3|4065.3|0
1587669000000|2020-04-23 19:10:00|4115.2|4065.2|4109.2|4059.2|4115.3|4065.3|4107.7|4057.7|0
1587669300000|2020-04-23 19:15:00|4109.1|4059.1|4104.6|4054.6|4110.6|4060.6|4104.6|4054.6|0
1587669600000|2020-04-23 19:20:00|4104.5|4054.5|4107.4|4057.4|4107.5|4057.5|4103|4053|0
1587669900000|2020-04-23 19:25:00|4106.9|4056.9|4108.6|4058.6|4110.4|4060.4|4104.5|4054.5|0
1587670200000|2020-04-23 19:30:00|4108|4058|4110.8|4060.8|4113.4|4063.4|4103|4053|0
1587670500000|2020-04-23 19:35:00|4110.5|4060.5|4111.2|4061.2|4112|4062|4108.8|4058.8|0
1587670800000|2020-04-23 19:40:00|4111.3|4061.3|4107.4|4057.4|4114.9|4064.9|4107.4|4057.4|0
1587671100000|2020-04-23 19:45:00|4107.5|4057.5|4111.2|4061.2|4113.5|4063.5|4107.4|4057.4|0
1587671400000|2020-04-23 19:50:00|4111|4061|4101.3|4051.3|4112.1|4062.1|4097.5|4047.5|0
1587671700000|2020-04-23 19:55:00|4101.2|4051.2|4102.6|4052.6|4107.6|4057.6|4097.4|4047.4|0
1587672000000|2020-04-23 20:00:00|4101.5|4051.5|4098.4|4048.4|4102.3|4052.3|4096.2|4046.2|0
1587672300000|2020-04-23 20:05:00|4098.3|4048.3|4095|4045|4099.1|4049.1|4094.1|4044.1|0
1587672600000|2020-04-23 20:10:00|4095.1|4045.1|4093|4043|4097.2|4047.2|4089.9|4039.9|0
1587672900000|2020-04-23 20:15:00|4092.4|4042.4|4093.4|4043.4|4093.4|4043.4|4092|4042|0
1587673200000|2020-04-23 20:20:00|4093.6|4043.6|4094.1|4044.1|4094.5|4044.5|4093.4|4043.4|0
1587673500000|2020-04-23 20:25:00|4094.2|4044.2|4095|4045|4096.6|4046.6|4093.9|4043.9|0
1587673800000|2020-04-23 20:30:00|4095.1|4045.1|4091.3|4041.3|4095.1|4045.1|4090|4040|0
1587674100000|2020-04-23 20:35:00|4091.4|4041.4|4091.8|4041.8|4093.1|4043.1|4091.3|4041.3|0
1587674400000|2020-04-23 20:40:00|4092.1|4042.1|4097.3|4047.3|4097.6|4047.6|4091.8|4041.8|0
1587674700000|2020-04-23 20:45:00|4097.4|4047.4|4098.9|4048.9|4100|4050|4097.4|4047.4|0
1587675000000|2020-04-23 20:50:00|4099|4049|4095|4045|4099|4049|4095|4045|0
1587675300000|2020-04-23 20:55:00|4094.8|4044.8|4093.3|4043.3|4096.6|4046.6|4093.1|4043.1|0
1587675600000|2020-04-23 21:00:00|4093.1|4043.1|4093.2|4043.2|4093.3|4043.3|4092.3|4042.3|0
1587675900000|2020-04-23 21:05:00|4093.5|4043.5|4092.7|4042.7|4093.6|4043.6|4092.4|4042.4|0
1587676200000|2020-04-23 21:10:00|4092.5|4042.5|4091.5|4041.5|4092.5|4042.5|4091.5|4041.5|0
1587676500000|2020-04-23 21:15:00|4091.7|4041.7|4091.9|4041.9|4091.9|4041.9|4090.7|4040.7|0
1587676800000|2020-04-23 21:20:00|4092.3|4042.3|4092|4042|4092.4|4042.4|4091.7|4041.7|0
1587677100000|2020-04-23 21:25:00|4092.1|4042.1|4091.5|4041.5|4092.1|4042.1|4091|4041|0
1587677400000|2020-04-23 21:30:00|4091.2|4041.2|4091.2|4041.2|4091.6|4041.6|4091.2|4041.2|0
1587677700000|2020-04-23 21:35:00|4091.1|4041.1|4090.7|4040.7|4091.2|4041.2|4090.6|4040.6|0
1587678000000|2020-04-23 21:40:00|4090.8|4040.8|4093.3|4043.3|4094|4044|4090.8|4040.8|0
1587678300000|2020-04-23 21:45:00|4093.7|4043.7|4093.2|4043.2|4093.7|4043.7|4092.7|4042.7|0
1587678600000|2020-04-23 21:50:00|4093.3|4043.3|4092.7|4042.7|4093.5|4043.5|4092.7|4042.7|0
1587678900000|2020-04-23 21:55:00|4092.5|4042.5|4092.1|4042.1|4092.8|4042.8|4091.9|4041.9|0
1587679200000|2020-04-23 22:00:00|4091.5|4041.5|4094.4|4044.4|4095.7|4045.7|4083.4|4033.4|0
1587679500000|2020-04-23 22:05:00|4094.1|4044.1|4092.8|4042.8|4094.6|4044.6|4087.3|4037.3|0
1587679800000|2020-04-23 22:10:00|4093.5|4043.5|4092.8|4042.8|4095.9|4045.9|4092.3|4042.3|0
1587680100000|2020-04-23 22:15:00|4093.2|4043.2|4089.3|4039.3|4093.5|4043.5|4086.9|4036.9|0
1587680400000|2020-04-23 22:20:00|4089.7|4039.7|4088.3|4038.3|4090.6|4040.6|4085.9|4035.9|0
1587680700000|2020-04-23 22:25:00|4088.4|4038.4|4084.7|4034.7|4089.9|4039.9|4084.7|4034.7|0
1587681000000|2020-04-23 22:30:00|4085|4035|4086.9|4036.9|4087.7|4037.7|4083.3|4033.3|0
1587681300000|2020-04-23 22:35:00|4086.8|4036.8|4073.6|4023.6|4088.6|4038.6|4071.5|4021.5|0
1587681600000|2020-04-23 22:40:00|4073.7|4023.7|4078.4|4028.4|4078.6|4028.6|4070.1|4020.1|0
1587681900000|2020-04-23 22:45:00|4078.3|4028.3|4077.1|4027.1|4079.5|4029.5|4075.1|4025.1|0
1587682200000|2020-04-23 22:50:00|4077|4027|4079.1|4029.1|4079.5|4029.5|4074.6|4024.6|0
1587682500000|2020-04-23 22:55:00|4079|4029|4077.3|4027.3|4079.3|4029.3|4077|4027|0
1587682800000|2020-04-23 23:00:00|4077.2|4027.2|4077.7|4027.7|4079.3|4029.3|4076.7|4026.7|0
1587683100000|2020-04-23 23:05:00|4077.9|4027.9|4075.3|4025.3|4077.9|4027.9|4074.5|4024.5|0
1587683400000|2020-04-23 23:10:00|4075.2|4025.2|4071.8|4021.8|4076.4|4026.4|4071.8|4021.8|0
1587683700000|2020-04-23 23:15:00|4071.9|4021.9|4075.4|4025.4|4075.4|4025.4|4071.8|4021.8|0
1587684000000|2020-04-23 23:20:00|4075.7|4025.7|4075.4|4025.4|4078.4|4028.4|4075.4|4025.4|0
1587684300000|2020-04-23 23:25:00|4075.3|4025.3|4077.9|4027.9|4079.3|4029.3|4075.1|4025.1|0
1587684600000|2020-04-23 23:30:00|4078.1|4028.1|4076.1|4026.1|4080|4030|4076.1|4026.1|0
1587684900000|2020-04-23 23:35:00|4076.2|4026.2|4077.7|4027.7|4078.4|4028.4|4074.6|4024.6|0
1587685200000|2020-04-23 23:40:00|4078|4028|4074.5|4024.5|4078.9|4028.9|4072.5|4022.5|0
1587685500000|2020-04-23 23:45:00|4074.8|4024.8|4076.4|4026.4|4076.7|4026.7|4074.4|4024.4|0
1587685800000|2020-04-23 23:50:00|4076.5|4026.5|4077.1|4027.1|4079.1|4029.1|4076.1|4026.1|0
1587686100000|2020-04-23 23:55:00|4077.3|4027.3|4077.4|4027.4|4079|4029|4077.1|4027.1|0
1587686400000|2020-04-24 00:00:00|4077.3|4027.3|4081.2|4031.2|4081.7|4031.7|4075.3|4025.3|0
1587686700000|2020-04-24 00:05:00|4081.3|4031.3|4075.3|4025.3|4081.3|4031.3|4073.8|4023.8|0
1587687000000|2020-04-24 00:10:00|4075.1|4025.1|4078.1|4028.1|4078.1|4028.1|4068|4018|0
1587687300000|2020-04-24 00:15:00|4077.9|4027.9|4076.2|4026.2|4081.7|4031.7|4073.3|4023.3|0
1587687600000|2020-04-24 00:20:00|4076.4|4026.4|4074.7|4024.7|4077.6|4027.6|4073.3|4023.3|0
1587687900000|2020-04-24 00:25:00|4074.8|4024.8|4071.9|4021.9|4075.5|4025.5|4070.5|4020.5|0
1587688200000|2020-04-24 00:30:00|4071.4|4021.4|4066.1|4016.1|4074.9|4024.9|4065.6|4015.6|0
1587688500000|2020-04-24 00:35:00|4066.4|4016.4|4064.8|4014.8|4069|4019|4064.8|4014.8|0
1587688800000|2020-04-24 00:40:00|4065.5|4015.5|4068.9|4018.9|4069.1|4019.1|4065.5|4015.5|0
1587689100000|2020-04-24 00:45:00|4068.6|4018.6|4064.9|4014.9|4070.6|4020.6|4064.9|4014.9|0
1587689400000|2020-04-24 00:50:00|4065.5|4015.5|4062|4012|4067.8|4017.8|4060.5|4010.5|0
1587689700000|2020-04-24 00:55:00|4062.1|4012.1|4065|4015|4065|4015|4062.1|4012.1|0
1587690000000|2020-04-24 01:00:00|4064.9|4014.9|4067.9|4017.9|4070.7|4020.7|4064.9|4014.9|0
1587690300000|2020-04-24 01:05:00|4068.2|4018.2|4068|4018|4069.3|4019.3|4065|4015|0
1587690600000|2020-04-24 01:10:00|4068.3|4018.3|4067.3|4017.3|4069.9|4019.9|4066.5|4016.5|0
1587690900000|2020-04-24 01:15:00|4067|4017|4062.9|4012.9|4067|4017|4060.7|4010.7|0
1587691200000|2020-04-24 01:20:00|4063.2|4013.2|4060.5|4010.5|4063.6|4013.6|4058.4|4008.4|0
1587691500000|2020-04-24 01:25:00|4060.6|4010.6|4061.9|4011.9|4062|4012|4057.7|4007.7|0
1587691800000|2020-04-24 01:30:00|4062|4012|4064.8|4014.8|4064.8|4014.8|4058.9|4008.9|0
1587692100000|2020-04-24 01:35:00|4064.7|4014.7|4069|4019|4070.5|4020.5|4063.3|4013.3|0
1587692400000|2020-04-24 01:40:00|4069.1|4019.1|4070.4|4020.4|4070.5|4020.5|4066.4|4016.4|0
1587692700000|2020-04-24 01:45:00|4069.9|4019.9|4070.4|4020.4|4070.5|4020.5|4067.5|4017.5|0
1587693000000|2020-04-24 01:50:00|4070.5|4020.5|4067.5|4017.5|4071.9|4021.9|4066.1|4016.1|0
1587693300000|2020-04-24 01:55:00|4066.9|4016.9|4063.3|4013.3|4068.9|4018.9|4063.3|4013.3|0
1587693600000|2020-04-24 02:00:00|4063|4013|4067.8|4017.8|4069.2|4019.2|4061.2|4011.2|0
1587693900000|2020-04-24 02:05:00|4068.3|4018.3|4063.6|4013.6|4070.6|4020.6|4063.6|4013.6|0
1587694200000|2020-04-24 02:10:00|4063.3|4013.3|4067.2|4017.2|4067.3|4017.3|4060.8|4010.8|0
1587694500000|2020-04-24 02:15:00|4066.1|4016.1|4065.7|4015.7|4067.1|4017.1|4064.2|4014.2|0
1587694800000|2020-04-24 02:20:00|4065.6|4015.6|4065.7|4015.7|4065.7|4015.7|4062.8|4012.8|0
1587695100000|2020-04-24 02:25:00|4065.6|4015.6|4063.5|4013.5|4065.7|4015.7|4062.7|4012.7|0
1587695400000|2020-04-24 02:30:00|4064|4014|4069.4|4019.4|4069.4|4019.4|4063.5|4013.5|0
1587695700000|2020-04-24 02:35:00|4069.3|4019.3|4069.4|4019.4|4072.2|4022.2|4067.9|4017.9|0
1587696000000|2020-04-24 02:40:00|4069.9|4019.9|4074.5|4024.5|4075.2|4025.2|4069.9|4019.9|0
1587696300000|2020-04-24 02:45:00|4074.4|4024.4|4073.7|4023.7|4074.9|4024.9|4070.9|4020.9|0
1587696600000|2020-04-24 02:50:00|4074|4024|4065.2|4015.2|4074.4|4024.4|4064.5|4014.5|0
1587696900000|2020-04-24 02:55:00|4065.8|4015.8|4070.8|4020.8|4072.3|4022.3|4065.8|4015.8|0
1587697200000|2020-04-24 03:00:00|4071.4|4021.4|4068.9|4018.9|4073.7|4023.7|4068.8|4018.8|0
1587697500000|2020-04-24 03:05:00|4068.8|4018.8|4071|4021|4071.1|4021.1|4068.2|4018.2|0
1587697800000|2020-04-24 03:10:00|4071.1|4021.1|4068.9|4018.9|4071.1|4021.1|4067.4|4017.4|0
1587698100000|2020-04-24 03:15:00|4068.6|4018.6|4068|4018|4069.5|4019.5|4065.2|4015.2|0
1587698400000|2020-04-24 03:20:00|4068.1|4018.1|4067.3|4017.3|4069.5|4019.5|4065.2|4015.2|0
1587698700000|2020-04-24 03:25:00|4067|4017|4068|4018|4068.1|4018.1|4066.6|4016.6|0
1587699000000|2020-04-24 03:30:00|4068.1|4018.1|4068.2|4018.2|4069.6|4019.6|4066.3|4016.3|0
1587699300000|2020-04-24 03:35:00|4068.7|4018.7|4071|4021|4072.3|4022.3|4068.7|4018.7|0
1587699600000|2020-04-24 03:40:00|4070.9|4020.9|4066.7|4016.7|4071|4021|4066.7|4016.7|0
1587699900000|2020-04-24 03:45:00|4066.1|4016.1|4066.7|4016.7|4067.4|4017.4|4065.3|4015.3|0
1587700200000|2020-04-24 03:50:00|4065.3|4015.3|4066.7|4016.7|4068.2|4018.2|4065.3|4015.3|0
1587700500000|2020-04-24 03:55:00|4066.8|4016.8|4066.7|4016.7|4066.8|4016.8|4065.3|4015.3|0
1587700800000|2020-04-24 04:00:00|4066.2|4016.2|4068.9|4018.9|4069.7|4019.7|4065.3|4015.3|0
1587701100000|2020-04-24 04:05:00|4068.7|4018.7|4069.8|4019.8|4069.8|4019.8|4068.2|4018.2|0
1587701400000|2020-04-24 04:10:00|4069.7|4019.7|4069.7|4019.7|4069.8|4019.8|4068.3|4018.3|0
1587701700000|2020-04-24 04:15:00|4069.4|4019.4|4069.7|4019.7|4069.7|4019.7|4068.2|4018.2|0
1587702000000|2020-04-24 04:20:00|4070|4020|4071|4021|4071.1|4021.1|4068.2|4018.2|0
1587702300000|2020-04-24 04:25:00|4070.4|4020.4|4071|4021|4071.1|4021.1|4069.6|4019.6|0
1587702600000|2020-04-24 04:30:00|4071.1|4021.1|4071|4021|4071.1|4021.1|4069.5|4019.5|0
1587702900000|2020-04-24 04:35:00|4070.3|4020.3|4069.5|4019.5|4071|4021|4069.5|4019.5|0
1587703200000|2020-04-24 04:40:00|4069.8|4019.8|4066.5|4016.5|4070.9|4020.9|4066.5|4016.5|0
1587703500000|2020-04-24 04:45:00|4065.8|4015.8|4070.7|4020.7|4070.7|4020.7|4065.8|4015.8|0
1587703800000|2020-04-24 04:50:00|4070.8|4020.8|4069.3|4019.3|4070.8|4020.8|4069.2|4019.2|0
1587704100000|2020-04-24 04:55:00|4068.8|4018.8|4067.9|4017.9|4069.4|4019.4|4067.9|4017.9|0
1587704400000|2020-04-24 05:00:00|4067.4|4017.4|4062.2|4012.2|4067.4|4017.4|4062.1|4012.1|0
1587704700000|2020-04-24 05:05:00|4062.1|4012.1|4053.6|4003.6|4062.1|4012.1|4052.1|4002.1|0
1587705000000|2020-04-24 05:10:00|4054.1|4004.1|4058.7|4008.7|4060.8|4010.8|4053.6|4003.6|0
1587705300000|2020-04-24 05:15:00|4058.4|4008.4|4062.3|4012.3|4062.3|4012.3|4058|4008|0
1587705600000|2020-04-24 05:20:00|4062.2|4012.2|4063.6|4013.6|4066.4|4016.4|4061.5|4011.5|0
1587705900000|2020-04-24 05:25:00|4063.4|4013.4|4067.9|4017.9|4067.9|4017.9|4062.2|4012.2|0
1587706200000|2020-04-24 05:30:00|4068.2|4018.2|4067.9|4017.9|4070.8|4020.8|4067.8|4017.8|0
1587706500000|2020-04-24 05:35:00|4067.8|4017.8|4072.2|4022.2|4073.6|4023.6|4067.8|4017.8|0
1587706800000|2020-04-24 05:40:00|4072.7|4022.7|4076.4|4026.4|4077.1|4027.1|4072.1|4022.1|0
1587707100000|2020-04-24 05:45:00|4076.9|4026.9|4073.5|4023.5|4077.9|4027.9|4072|4022|0
1587707400000|2020-04-24 05:50:00|4073.4|4023.4|4075.6|4025.6|4076.4|4026.4|4072|4022|0
1587707700000|2020-04-24 05:55:00|4075.3|4025.3|4074.4|4024.4|4075.3|4025.3|4071.9|4021.9|0
1587708000000|2020-04-24 06:00:00|4073.9|4023.9|4069|4019|4073.9|4023.9|4065.4|4015.4|0
1587708300000|2020-04-24 06:05:00|4069.1|4019.1|4067.2|4017.2|4069.1|4019.1|4062|4012|0
1587708600000|2020-04-24 06:10:00|4066.4|4016.4|4077.1|4027.1|4077.7|4027.7|4063.5|4013.5|0
1587708900000|2020-04-24 06:15:00|4076.2|4026.2|4084.8|4034.8|4086.3|4036.3|4076.2|4026.2|0
1587709200000|2020-04-24 06:20:00|4084.9|4034.9|4084.7|4034.7|4087.7|4037.7|4081.9|4031.9|0
1587709500000|2020-04-24 06:25:00|4084.2|4034.2|4076.3|4026.3|4084.8|4034.8|4076.3|4026.3|0
1587709800000|2020-04-24 06:30:00|4075.8|4025.8|4076.4|4026.4|4079.2|4029.2|4073.5|4023.5|0
1587710100000|2020-04-24 06:35:00|4076.9|4026.9|4081.9|4031.9|4082|4032|4076.3|4026.3|0
1587710400000|2020-04-24 06:40:00|4081.8|4031.8|4083.4|4033.4|4083.4|4033.4|4077.6|4027.6|0
1587710700000|2020-04-24 06:45:00|4083.9|4033.9|4084.8|4034.8|4087.7|4037.7|4083.3|4033.3|0
1587711000000|2020-04-24 06:50:00|4085.3|4035.3|4090.8|4040.8|4095.8|4045.8|4084.7|4034.7|0
1587711300000|2020-04-24 06:55:00|4091.3|4041.3|4095.1|4045.1|4095.1|4045.1|4089.3|4039.3|0
1587711600000|2020-04-24 07:00:00|4094.6|4044.6|4085.1|4035.1|4094.6|4044.6|4074.4|4024.4|0
1587711900000|2020-04-24 07:05:00|4085|4035|4111.5|4091.5|4116.2|4096.2|4085|4035|0
1587712200000|2020-04-24 07:10:00|4111.8|4091.8|4118.5|4098.5|4123.5|4103.5|4111.8|4091.8|0
1587712500000|2020-04-24 07:15:00|4118.2|4098.2|4107.9|4087.9|4118.2|4098.2|4107.7|4087.7|0
1587712800000|2020-04-24 07:20:00|4107.7|4087.7|4104.5|4084.5|4110.9|4090.9|4104.5|4084.5|0
1587713100000|2020-04-24 07:25:00|4104.4|4084.4|4105.7|4085.7|4107.5|4087.5|4100.7|4080.7|0
1587713400000|2020-04-24 07:30:00|4106.1|4086.1|4108.9|4088.9|4109.6|4089.6|4103.9|4083.9|0
1587713700000|2020-04-24 07:35:00|4108.4|4088.4|4107.1|4087.1|4108.8|4088.8|4104.4|4084.4|0
1587714000000|2020-04-24 07:40:00|4107.4|4087.4|4109.3|4089.3|4109.3|4089.3|4100.4|4080.4|0
1587714300000|2020-04-24 07:45:00|4110|4090|4110|4090|4111.2|4091.2|4109.4|4089.4|0
1587714600000|2020-04-24 07:50:00|4109.9|4089.9|4104|4084|4110|4090|4101.5|4081.5|0
1587714900000|2020-04-24 07:55:00|4103.6|4083.6|4114.7|4094.7|4115.2|4095.2|4103.6|4083.6|0
1587715200000|2020-04-24 08:00:00|4114.8|4094.8|4100.4|4080.4|4115|4095|4097.5|4077.5|0
1587715500000|2020-04-24 08:05:00|4100.3|4080.3|4100.2|4080.2|4103.7|4083.7|4099.1|4079.1|0
1587715800000|2020-04-24 08:10:00|4100.3|4080.3|4102.5|4082.5|4105.6|4085.6|4100.3|4080.3|0
1587716100000|2020-04-24 08:15:00|4102.7|4082.7|4097.8|4077.8|4103.7|4083.7|4097.1|4077.1|0
1587716400000|2020-04-24 08:20:00|4098|4078|4092.9|4072.9|4099.3|4079.3|4092.7|4072.7|0
1587716700000|2020-04-24 08:25:00|4093.2|4073.2|4093.3|4073.3|4095.3|4075.3|4093.1|4073.1|0
1587717000000|2020-04-24 08:30:00|4093.1|4073.1|4094.3|4074.3|4096|4076|4093|4073|0
1587717300000|2020-04-24 08:35:00|4092.9|4072.9|4088.9|4068.9|4092.9|4072.9|4087.7|4067.7|0
1587717600000|2020-04-24 08:40:00|4089|4069|4087|4067|4092|4072|4087|4067|0
1587717900000|2020-04-24 08:45:00|4087.2|4067.2|4089.8|4069.8|4090.4|4070.4|4087.2|4067.2|0
1587718200000|2020-04-24 08:50:00|4089.9|4069.9|4091|4071|4092|4072|4089.5|4069.5|0
1587718500000|2020-04-24 08:55:00|4091.1|4071.1|4094.1|4074.1|4094.1|4074.1|4091.1|4071.1|0
1587718800000|2020-04-24 09:00:00|4094|4074|4102.8|4082.8|4103.1|4083.1|4094|4074|0
1587719100000|2020-04-24 09:05:00|4103|4083|4113.6|4093.6|4113.6|4093.6|4103|4083|0
1587719400000|2020-04-24 09:10:00|4113.8|4093.8|4120.9|4100.9|4121.9|4101.9|4113.8|4093.8|0
1587719700000|2020-04-24 09:15:00|4120.3|4100.3|4118.7|4098.7|4120.6|4100.6|4118.7|4098.7|0
1587720000000|2020-04-24 09:20:00|4118.4|4098.4|4115.8|4095.8|4119.5|4099.5|4115.5|4095.5|0
1587720300000|2020-04-24 09:25:00|4116.4|4096.4|4117.2|4097.2|4118.9|4098.9|4115.8|4095.8|0
1587720600000|2020-04-24 09:30:00|4117.4|4097.4|4117.8|4097.8|4120.6|4100.6|4116.8|4096.8|0
1587720900000|2020-04-24 09:35:00|4118|4098|4112.1|4092.1|4118|4098|4111.5|4091.5|0
1587721200000|2020-04-24 09:40:00|4112|4092|4111|4091|4112.7|4092.7|4110.7|4090.7|0
1587721500000|2020-04-24 09:45:00|4110.6|4090.6|4113.5|4093.5|4113.6|4093.6|4110.6|4090.6|0
1587721800000|2020-04-24 09:50:00|4113.6|4093.6|4115.8|4095.8|4117.6|4097.6|4113.6|4093.6|0
1587722100000|2020-04-24 09:55:00|4115.7|4095.7|4119.7|4099.7|4119.7|4099.7|4115.7|4095.7|0
1587722400000|2020-04-24 10:00:00|4120.2|4100.2|4114.8|4094.8|4121.4|4101.4|4114.8|4094.8|0
1587722700000|2020-04-24 10:05:00|4113.7|4093.7|4113.7|4093.7|4114.7|4094.7|4112.2|4092.2|0
1587723000000|2020-04-24 10:10:00|4113.6|4093.6|4113.5|4093.5|4114.4|4094.4|4112|4092|0
1587723300000|2020-04-24 10:15:00|4113.6|4093.6|4113.6|4093.6|4114.8|4094.8|4112.8|4092.8|0
1587723600000|2020-04-24 10:20:00|4113.7|4093.7|4116.8|4096.8|4116.8|4096.8|4112.6|4092.6|0
1587723900000|2020-04-24 10:25:00|4117|4097|4112.8|4092.8|4117.2|4097.2|4112.8|4092.8|0
1587724200000|2020-04-24 10:30:00|4112.9|4092.9|4114.5|4094.5|4115.4|4095.4|4112.5|4092.5|0
1587724500000|2020-04-24 10:35:00|4114.6|4094.6|4117.1|4097.1|4117.3|4097.3|4113.5|4093.5|0
1587724800000|2020-04-24 10:40:00|4117.2|4097.2|4121.5|4101.5|4122.5|4102.5|4117.1|4097.1|0
1587725100000|2020-04-24 10:45:00|4121.4|4101.4|4124.4|4104.4|4124.6|4104.6|4120.7|4100.7|0
1587725400000|2020-04-24 10:50:00|4124.3|4104.3|4124.7|4104.7|4124.7|4104.7|4123.6|4103.6|0
1587725700000|2020-04-24 10:55:00|4124.9|4104.9|4129.9|4109.9|4130|4110|4124.8|4104.8|0
1587726000000|2020-04-24 11:00:00|4130|4110|4125.4|4105.4|4131.7|4111.7|4124.7|4104.7|0
1587726300000|2020-04-24 11:05:00|4125.6|4105.6|4127|4107|4127.5|4107.5|4124.5|4104.5|0
1587726600000|2020-04-24 11:10:00|4126.9|4106.9|4129|4109|4129.9|4109.9|4126.9|4106.9|0
1587726900000|2020-04-24 11:15:00|4128.9|4108.9|4130.8|4110.8|4131.8|4111.8|4128.1|4108.1|0
1587727200000|2020-04-24 11:20:00|4131.2|4111.2|4131.4|4111.4|4131.9|4111.9|4129.9|4109.9|0
1587727500000|2020-04-24 11:25:00|4131.7|4111.7|4133.1|4113.1|4133.6|4113.6|4131.7|4111.7|0
1587727800000|2020-04-24 11:30:00|4132.9|4112.9|4133|4113|4135.2|4115.2|4132.3|4112.3|0
1587728100000|2020-04-24 11:35:00|4132.9|4112.9|4129.4|4109.4|4133.3|4113.3|4129.3|4109.3|0
1587728400000|2020-04-24 11:40:00|4129.3|4109.3|4126.8|4106.8|4129.9|4109.9|4126|4106|0
1587728700000|2020-04-24 11:45:00|4126.7|4106.7|4127.3|4107.3|4127.6|4107.6|4125|4105|0
1587729000000|2020-04-24 11:50:00|4127.4|4107.4|4130.9|4110.9|4131.1|4111.1|4127|4107|0
1587729300000|2020-04-24 11:55:00|4130.6|4110.6|4129.2|4109.2|4131.3|4111.3|4128.7|4108.7|0
1587729600000|2020-04-24 12:00:00|4129.3|4109.3|4132.6|4112.6|4133.8|4113.8|4129.3|4109.3|0
1587729900000|2020-04-24 12:05:00|4132.8|4112.8|4131.7|4111.7|4133.1|4113.1|4131.5|4111.5|0
1587730200000|2020-04-24 12:10:00|4131.6|4111.6|4130.5|4110.5|4133.4|4113.4|4130.5|4110.5|0
1587730500000|2020-04-24 12:15:00|4130.4|4110.4|4128.8|4108.8|4131.4|4111.4|4128.5|4108.5|0
1587730800000|2020-04-24 12:20:00|4128.9|4108.9|4132.9|4112.9|4133.5|4113.5|4128.8|4108.8|0
1587731100000|2020-04-24 12:25:00|4133|4113|4131.2|4111.2|4134.1|4114.1|4131.2|4111.2|0
1587731400000|2020-04-24 12:30:00|4131.1|4111.1|4132.7|4112.7|4133|4113|4130.5|4110.5|0
1587731700000|2020-04-24 12:35:00|4132.3|4112.3|4134|4114|4134.1|4114.1|4132.3|4112.3|0
1587732000000|2020-04-24 12:40:00|4133.7|4113.7|4137.6|4117.6|4137.8|4117.8|4133.1|4113.1|0
1587732300000|2020-04-24 12:45:00|4137.5|4117.5|4145.1|4125.1|4145.1|4125.1|4137.3|4117.3|0
1587732600000|2020-04-24 12:50:00|4145.2|4125.2|4142.7|4122.7|4145.4|4125.4|4142.3|4122.3|0
1587732900000|2020-04-24 12:55:00|4143|4123|4137.7|4117.7|4143|4123|4137.5|4117.5|0
1587733200000|2020-04-24 13:00:00|4137.9|4117.9|4142.4|4122.4|4142.6|4122.6|4137.9|4117.9|0
1587733500000|2020-04-24 13:05:00|4142.2|4122.2|4137.3|4117.3|4142.3|4122.3|4137.3|4117.3|0
1587733800000|2020-04-24 13:10:00|4137.9|4117.9|4135.7|4115.7|4138.4|4118.4|4135.7|4115.7|0
1587734100000|2020-04-24 13:15:00|4135.6|4115.6|4139.2|4119.2|4139.5|4119.5|4135.5|4115.5|0
1587734400000|2020-04-24 13:20:00|4138.9|4118.9|4134.5|4114.5|4138.9|4118.9|4134.3|4114.3|0
1587734700000|2020-04-24 13:25:00|4134.4|4114.4|4136.3|4116.3|4136.5|4116.5|4133.7|4113.7|0
1587735000000|2020-04-24 13:30:00|4136.6|4116.6|4137.2|4117.2|4138.2|4118.2|4135.4|4115.4|0
1587735300000|2020-04-24 13:35:00|4137.3|4117.3|4135.7|4115.7|4137.6|4117.6|4132.7|4112.7|0
1587735600000|2020-04-24 13:40:00|4135.1|4115.1|4135|4115|4135.6|4115.6|4133.7|4113.7|0
1587735900000|2020-04-24 13:45:00|4134.9|4114.9|4128.3|4108.3|4135.8|4115.8|4127|4107|0
1587736200000|2020-04-24 13:50:00|4128.4|4108.4|4129.1|4109.1|4130.8|4110.8|4128.2|4108.2|0
1587736500000|2020-04-24 13:55:00|4128.7|4108.7|4126.2|4106.2|4129|4109|4124.9|4104.9|0
1587736800000|2020-04-24 14:00:00|4126.1|4106.1|4126.6|4106.6|4130.3|4110.3|4126.1|4106.1|0
1587737100000|2020-04-24 14:05:00|4126.2|4106.2|4127.5|4107.5|4129.4|4109.4|4125.5|4105.5|0
1587737400000|2020-04-24 14:10:00|4127.3|4107.3|4125.6|4105.6|4127.9|4107.9|4124.9|4104.9|0
1587737700000|2020-04-24 14:15:00|4125.5|4105.5|4129.5|4109.5|4130.1|4110.1|4125.3|4105.3|0
1587738000000|2020-04-24 14:20:00|4129.6|4109.6|4129.4|4109.4|4130.4|4110.4|4129|4109|0
1587738300000|2020-04-24 14:25:00|4129.3|4109.3|4128.5|4108.5|4129.9|4109.9|4125.2|4105.2|0
1587738600000|2020-04-24 14:30:00|4128.4|4108.4|4134.8|4114.8|4134.9|4114.9|4128|4108|0
1587738900000|2020-04-24 14:35:00|4134.9|4114.9|4135.8|4115.8|4136.9|4116.9|4134.9|4114.9|0
1587739200000|2020-04-24 14:40:00|4135.7|4115.7|4135.4|4115.4|4136.2|4116.2|4132.7|4112.7|0
1587739500000|2020-04-24 14:45:00|4135.5|4115.5|4135.1|4115.1|4137.2|4117.2|4134|4114|0
1587739800000|2020-04-24 14:50:00|4135|4115|4135.5|4115.5|4138.4|4118.4|4134.7|4114.7|0
1587740100000|2020-04-24 14:55:00|4135.4|4115.4|4134.3|4114.3|4135.4|4115.4|4131.2|4111.2|0
1587740400000|2020-04-24 15:00:00|4134.2|4114.2|4129|4109|4134.5|4114.5|4129|4109|0
1587740700000|2020-04-24 15:05:00|4127.7|4107.7|4125.9|4105.9|4129.7|4109.7|4125.9|4105.9|0
1587741000000|2020-04-24 15:10:00|4125.5|4105.5|4126.9|4106.9|4128|4108|4124.1|4104.1|0
1587741300000|2020-04-24 15:15:00|4126.8|4106.8|4128.7|4108.7|4128.9|4108.9|4125.2|4105.2|0
1587741600000|2020-04-24 15:20:00|4128.3|4108.3|4129.1|4109.1|4129.2|4109.2|4127.5|4107.5|0
1587741900000|2020-04-24 15:25:00|4128.4|4108.4|4128.7|4108.7|4131.8|4111.8|4128.4|4108.4|0
1587742200000|2020-04-24 15:30:00|4138.5|4088.5|4139.3|4089.3|4147.9|4097.9|4134.9|4084.9|0
1587742500000|2020-04-24 15:35:00|4139.8|4089.8|4149.4|4099.4|4149.4|4099.4|4139.3|4089.3|0
1587742800000|2020-04-24 15:40:00|4149.3|4099.3|4146.4|4096.4|4149.4|4099.4|4145|4095|0
1587743100000|2020-04-24 15:45:00|4145.9|4095.9|4148.2|4098.2|4149.5|4099.5|4145|4095|0
1587743400000|2020-04-24 15:50:00|4148.1|4098.1|4149.4|4099.4|4151|4101|4148.1|4098.1|0
1587743700000|2020-04-24 15:55:00|4148.9|4098.9|4150.7|4100.7|4150.8|4100.8|4147.9|4097.9|0
1587744000000|2020-04-24 16:00:00|4150.8|4100.8|4153.6|4103.6|4153.6|4103.6|4147.7|4097.7|0
1587744300000|2020-04-24 16:05:00|4153.3|4103.3|4158|4108|4158|4108|4153.1|4103.1|0
1587744600000|2020-04-24 16:10:00|4157.9|4107.9|4153.7|4103.7|4157.9|4107.9|4153.7|4103.7|0
1587744900000|2020-04-24 16:15:00|4153.8|4103.8|4154.7|4104.7|4155.3|4105.3|4152.2|4102.2|0
1587745200000|2020-04-24 16:20:00|4153.8|4103.8|4152.2|4102.2|4154.7|4104.7|4149.3|4099.3|0
1587745500000|2020-04-24 16:25:00|4152.3|4102.3|4155.4|4105.4|4155.4|4105.4|4152.2|4102.2|0
1587745800000|2020-04-24 16:30:00|4156|4106|4156.7|4106.7|4156.8|4106.8|4155.3|4105.3|0
1587746100000|2020-04-24 16:35:00|4156.1|4106.1|4159.7|4109.7|4159.7|4109.7|4155.2|4105.2|0
1587746400000|2020-04-24 16:40:00|4159.2|4109.2|4161.3|4111.3|4162.8|4112.8|4158.3|4108.3|0
1587746700000|2020-04-24 16:45:00|4161|4111|4162.6|4112.6|4162.7|4112.7|4158.4|4108.4|0
1587747000000|2020-04-24 16:50:00|4162.1|4112.1|4159.7|4109.7|4162.7|4112.7|4159.6|4109.6|0
1587747300000|2020-04-24 16:55:00|4159.6|4109.6|4161.2|4111.2|4161.2|4111.2|4159.6|4109.6|0
1587747600000|2020-04-24 17:00:00|4161.1|4111.1|4158.2|4108.2|4161.2|4111.2|4158.2|4108.2|0
1587747900000|2020-04-24 17:05:00|4158.3|4108.3|4158.2|4108.2|4159.7|4109.7|4156.8|4106.8|0
1587748200000|2020-04-24 17:10:00|4158.1|4108.1|4158.1|4108.1|4158.2|4108.2|4155.3|4105.3|0
1587748500000|2020-04-24 17:15:00|4158|4108|4159.6|4109.6|4159.7|4109.7|4156.6|4106.6|0
1587748800000|2020-04-24 17:20:00|4159.4|4109.4|4158.2|4108.2|4159.7|4109.7|4158.1|4108.1|0
1587749100000|2020-04-24 17:25:00|4158.5|4108.5|4162.6|4112.6|4162.6|4112.6|4158.2|4108.2|0
1587749400000|2020-04-24 17:30:00|4162.7|4112.7|4161.1|4111.1|4164.1|4114.1|4159.7|4109.7|0
1587749700000|2020-04-24 17:35:00|4161.2|4111.2|4165.5|4115.5|4165.5|4115.5|4161.1|4111.1|0
1587750000000|2020-04-24 17:40:00|4165.6|4115.6|4170.1|4120.1|4170.1|4120.1|4165.5|4115.5|0
1587750300000|2020-04-24 17:45:00|4170|4120|4168.6|4118.6|4170.1|4120.1|4168.6|4118.6|0
1587750600000|2020-04-24 17:50:00|4169.1|4119.1|4171.6|4121.6|4171.6|4121.6|4168.6|4118.6|0
1587750900000|2020-04-24 17:55:00|4171.3|4121.3|4178.9|4128.9|4179|4129|4170.1|4120.1|0
1587751200000|2020-04-24 18:00:00|4179.2|4129.2|4177.6|4127.6|4180.4|4130.4|4173.1|4123.1|0
1587751500000|2020-04-24 18:05:00|4177.5|4127.5|4180.5|4130.5|4182|4132|4176.1|4126.1|0
1587751800000|2020-04-24 18:10:00|4180.6|4130.6|4180.5|4130.5|4180.6|4130.6|4177.7|4127.7|0
1587752100000|2020-04-24 18:15:00|4180.4|4130.4|4182|4132|4182.1|4132.1|4179|4129|0
1587752400000|2020-04-24 18:20:00|4182.1|4132.1|4177.7|4127.7|4183.2|4133.2|4176.2|4126.2|0
1587752700000|2020-04-24 18:25:00|4177.6|4127.6|4176.2|4126.2|4177.7|4127.7|4173.3|4123.3|0
1587753000000|2020-04-24 18:30:00|4175.9|4125.9|4174.9|4124.9|4177.7|4127.7|4174.8|4124.8|0
1587753300000|2020-04-24 18:35:00|4175.5|4125.5|4179.6|4129.6|4179.6|4129.6|4174.9|4124.9|0
1587753600000|2020-04-24 18:40:00|4179.5|4129.5|4180.9|4130.9|4181.1|4131.1|4178|4128|0
1587753900000|2020-04-24 18:45:00|4180.8|4130.8|4185.2|4135.2|4185.3|4135.3|4180.8|4130.8|0
1587754200000|2020-04-24 18:50:00|4185.3|4135.3|4180.8|4130.8|4186.4|4136.4|4180.7|4130.7|0
1587754500000|2020-04-24 18:55:00|4180.9|4130.9|4182.3|4132.3|4183.8|4133.8|4180.8|4130.8|0
1587754800000|2020-04-24 19:00:00|4182.2|4132.2|4177.9|4127.9|4182.2|4132.2|4177.8|4127.8|0
1587755100000|2020-04-24 19:05:00|4178.5|4128.5|4185.3|4135.3|4186.7|4136.7|4178.5|4128.5|0
1587755400000|2020-04-24 19:10:00|4185.4|4135.4|4182.3|4132.3|4186.8|4136.8|4179.4|4129.4|0
1587755700000|2020-04-24 19:15:00|4182.4|4132.4|4181.1|4131.1|4182.6|4132.6|4179.4|4129.4|0
1587756000000|2020-04-24 19:20:00|4181.2|4131.2|4186.9|4136.9|4186.9|4136.9|4179.6|4129.6|0
1587756300000|2020-04-24 19:25:00|4186.6|4136.6|4187.1|4137.1|4188.5|4138.5|4184|4134|0
1587756600000|2020-04-24 19:30:00|4187.4|4137.4|4189.9|4139.9|4190|4140|4185.9|4135.9|0
1587756900000|2020-04-24 19:35:00|4190|4140|4191.4|4141.4|4191.5|4141.5|4188.4|4138.4|0
1587757200000|2020-04-24 19:40:00|4191.5|4141.5|4198.7|4148.7|4201.5|4151.5|4191.5|4141.5|0
1587757500000|2020-04-24 19:45:00|4198.1|4148.1|4197.3|4147.3|4198.8|4148.8|4194.3|4144.3|0
1587757800000|2020-04-24 19:50:00|4197.2|4147.2|4192.6|4142.6|4197.8|4147.8|4188.1|4138.1|0
1587758100000|2020-04-24 19:55:00|4192.3|4142.3|4192.2|4142.2|4193.5|4143.5|4185.4|4135.4|0
1587758400000|2020-04-24 20:00:00|4191.3|4141.3|4192.3|4142.3|4198.2|4148.2|4191.3|4141.3|0
1587758700000|2020-04-24 20:05:00|4192.6|4142.6|4195.8|4145.8|4197.6|4147.6|4191.2|4141.2|0
1587759000000|2020-04-24 20:10:00|4195.9|4145.9|4195.4|4145.4|4196.5|4146.5|4194.3|4144.3|0
1587759300000|2020-04-24 20:15:00|4196.6|4146.6|4196|4146|4196.7|4146.7|4195.5|4145.5|0
1587759600000|2020-04-24 20:20:00|4195.6|4145.6|4195.9|4145.9|4196.2|4146.2|4195.5|4145.5|0
1587759900000|2020-04-24 20:25:00|4195.6|4145.6|4195.2|4145.2|4195.8|4145.8|4194.7|4144.7|0
1587760200000|2020-04-24 20:30:00|4195.1|4145.1|4195.9|4145.9|4196.3|4146.3|4193.4|4143.4|0
1587760500000|2020-04-24 20:35:00|4196|4146|4195.9|4145.9|4196.7|4146.7|4195|4145|0
1587760800000|2020-04-24 20:40:00|4195.6|4145.6|4195.3|4145.3|4196.4|4146.4|4194.6|4144.6|0
1587761100000|2020-04-24 20:45:00|4195.1|4145.1|4195.3|4145.3|4195.6|4145.6|4194.6|4144.6|0
1587761400000|2020-04-24 20:50:00|4195|4145|4195.3|4145.3|4195.6|4145.6|4194.3|4144.3|0
1587761700000|2020-04-24 20:55:00|4195.1|4145.1|4194.3|4144.3|4196.4|4146.4|4193.7|4143.7|0
1587938400000|2020-04-26 22:00:00|4205.8|4155.8|4204.8|4154.8|4212.5|4162.5|4203.4|4153.4|0
1587938700000|2020-04-26 22:05:00|4205.1|4155.1|4187.3|4137.3|4205.4|4155.4|4186.1|4136.1|0
1587939000000|2020-04-26 22:10:00|4186.7|4136.7|4191.6|4141.6|4191.6|4141.6|4184.2|4134.2|0
1587939300000|2020-04-26 22:15:00|4191.5|4141.5|4189.8|4139.8|4191.6|4141.6|4188.9|4138.9|0
1587939600000|2020-04-26 22:20:00|4189.6|4139.6|4189.5|4139.5|4190.2|4140.2|4188.9|4138.9|0
1587939900000|2020-04-26 22:25:00|4189.8|4139.8|4186.8|4136.8|4190.2|4140.2|4183.9|4133.9|0
1587940200000|2020-04-26 22:30:00|4186.7|4136.7|4180.3|4130.3|4187.5|4137.5|4177.5|4127.5|0
1587940500000|2020-04-26 22:35:00|4179.9|4129.9|4177.5|4127.5|4180.9|4130.9|4174.7|4124.7|0
1587940800000|2020-04-26 22:40:00|4177.6|4127.6|4177.9|4127.9|4180.7|4130.7|4177.6|4127.6|0
1587941100000|2020-04-26 22:45:00|4177.8|4127.8|4180.3|4130.3|4180.9|4130.9|4177.6|4127.6|0
1587941400000|2020-04-26 22:50:00|4180.5|4130.5|4179.9|4129.9|4184.9|4134.9|4178.5|4128.5|0
1587941700000|2020-04-26 22:55:00|4180|4130|4177.6|4127.6|4180.9|4130.9|4176|4126|0
1587942000000|2020-04-26 23:00:00|4177.7|4127.7|4182.8|4132.8|4183.3|4133.3|4177.7|4127.7|0
1587942300000|2020-04-26 23:05:00|4183.1|4133.1|4180.9|4130.9|4184.6|4134.6|4179.9|4129.9|0
1587942600000|2020-04-26 23:10:00|4181|4131|4183.9|4133.9|4184.9|4134.9|4180.9|4130.9|0
1587942900000|2020-04-26 23:15:00|4183.8|4133.8|4180.6|4130.6|4184.6|4134.6|4180.4|4130.4|0
1587943200000|2020-04-26 23:20:00|4180.3|4130.3|4186.8|4136.8|4187|4137|4179.9|4129.9|0
1587943500000|2020-04-26 23:25:00|4186.7|4136.7|4188.2|4138.2|4189.3|4139.3|4186.5|4136.5|0
1587943800000|2020-04-26 23:30:00|4188.1|4138.1|4186.2|4136.2|4190.2|4140.2|4185.2|4135.2|0
1587944100000|2020-04-26 23:35:00|4186.3|4136.3|4181.9|4131.9|4187.6|4137.6|4181.3|4131.3|0
1587944400000|2020-04-26 23:40:00|4182|4132|4182.5|4132.5|4182.8|4132.8|4179.7|4129.7|0
1587944700000|2020-04-26 23:45:00|4182.4|4132.4|4181.8|4131.8|4184.9|4134.9|4179.9|4129.9|0
1587945000000|2020-04-26 23:50:00|4181.6|4131.6|4181.2|4131.2|4183.5|4133.5|4179.9|4129.9|0
1587945300000|2020-04-26 23:55:00|4181.6|4131.6|4182.5|4132.5|4183.3|4133.3|4180.9|4130.9|0
1587945600000|2020-04-27 00:00:00|4182.6|4132.6|4179.4|4129.4|4183.6|4133.6|4176.3|4126.3|0
1587945900000|2020-04-27 00:05:00|4179.6|4129.6|4184.2|4134.2|4185.5|4135.5|4179|4129|0
1587946200000|2020-04-27 00:10:00|4184.6|4134.6|4180.9|4130.9|4186.2|4136.2|4179.9|4129.9|0
1587946500000|2020-04-27 00:15:00|4180.6|4130.6|4185.6|4135.6|4188.5|4138.5|4180.1|4130.1|0
1587946800000|2020-04-27 00:20:00|4185.5|4135.5|4182.8|4132.8|4188.6|4138.6|4182.1|4132.1|0
1587947100000|2020-04-27 00:25:00|4182.9|4132.9|4187.3|4137.3|4188.7|4138.7|4182.9|4132.9|0
1587947400000|2020-04-27 00:30:00|4186.6|4136.6|4188.4|4138.4|4189.9|4139.9|4185|4135|0
1587947700000|2020-04-27 00:35:00|4188.5|4138.5|4184|4134|4189.9|4139.9|4184|4134|0
1587948000000|2020-04-27 00:40:00|4184.1|4134.1|4182.7|4132.7|4185.5|4135.5|4182.6|4132.6|0
1587948300000|2020-04-27 00:45:00|4183|4133|4190|4140|4190|4140|4183|4133|0
1587948600000|2020-04-27 00:50:00|4189.9|4139.9|4191.4|4141.4|4192.8|4142.8|4188.4|4138.4|0
1587948900000|2020-04-27 00:55:00|4191.5|4141.5|4196|4146|4197.4|4147.4|4190.1|4140.1|0
1587949200000|2020-04-27 01:00:00|4196.2|4146.2|4193.6|4143.6|4198.7|4148.7|4193.6|4143.6|0
1587949500000|2020-04-27 01:05:00|4193.9|4143.9|4192.1|4142.1|4195.8|4145.8|4189.9|4139.9|0
1587949800000|2020-04-27 01:10:00|4191.8|4141.8|4192.8|4142.8|4192.8|4142.8|4190.6|4140.6|0
1587950100000|2020-04-27 01:15:00|4193.4|4143.4|4195|4145|4200.1|4150.1|4191.4|4141.4|0
1587950400000|2020-04-27 01:20:00|4195.3|4145.3|4198.6|4148.6|4200.2|4150.2|4194.3|4144.3|0
1587950700000|2020-04-27 01:25:00|4198.4|4148.4|4200.2|4150.2|4200.2|4150.2|4196.4|4146.4|0
1587951000000|2020-04-27 01:30:00|4200.1|4150.1|4203.1|4153.1|4205.3|4155.3|4200.1|4150.1|0
1587951300000|2020-04-27 01:35:00|4203.2|4153.2|4207.5|4157.5|4209|4159|4201.7|4151.7|0
1587951600000|2020-04-27 01:40:00|4206.9|4156.9|4206.1|4156.1|4206.9|4156.9|4203.2|4153.2|0
1587951900000|2020-04-27 01:45:00|4206.6|4156.6|4211.8|4161.8|4214.7|4164.7|4206|4156|0
1587952200000|2020-04-27 01:50:00|4211.3|4161.3|4210.4|4160.4|4213.3|4163.3|4210.3|4160.3|0
1587952500000|2020-04-27 01:55:00|4210.7|4160.7|4211.8|4161.8|4214.7|4164.7|4210.3|4160.3|0
1587952800000|2020-04-27 02:00:00|4213.2|4163.2|4211.8|4161.8|4213.2|4163.2|4210.4|4160.4|0
1587953100000|2020-04-27 02:05:00|4212.1|4162.1|4219.1|4169.1|4219.1|4169.1|4210.4|4160.4|0
1587953400000|2020-04-27 02:10:00|4219.2|4169.2|4221.9|4171.9|4221.9|4171.9|4216.2|4166.2|0
1587953700000|2020-04-27 02:15:00|4221.6|4171.6|4220.4|4170.4|4221.9|4171.9|4219|4169|0
1587954000000|2020-04-27 02:20:00|4220.7|4170.7|4221.9|4171.9|4223.3|4173.3|4220.4|4170.4|0
1587954300000|2020-04-27 02:25:00|4221.8|4171.8|4219.7|4169.7|4221.9|4171.9|4218.9|4168.9|0
1587954600000|2020-04-27 02:30:00|4219.6|4169.6|4220.4|4170.4|4221.9|4171.9|4217.6|4167.6|0
1587954900000|2020-04-27 02:35:00|4221|4171|4224|4174|4226.3|4176.3|4221|4171|0
1587955200000|2020-04-27 02:40:00|4223.8|4173.8|4223.3|4173.3|4226.2|4176.2|4223.3|4173.3|0
1587955500000|2020-04-27 02:45:00|4223|4173|4221.1|4171.1|4223|4173|4218.9|4168.9|0
1587955800000|2020-04-27 02:50:00|4220.9|4170.9|4219.6|4169.6|4221.9|4171.9|4218.2|4168.2|0
1587956100000|2020-04-27 02:55:00|4219.3|4169.3|4218.9|4168.9|4219.3|4169.3|4216.8|4166.8|0
1587956400000|2020-04-27 03:00:00|4219|4169|4226.3|4176.3|4226.3|4176.3|4218.2|4168.2|0
1587956700000|2020-04-27 03:05:00|4225.6|4175.6|4230.6|4180.6|4230.7|4180.7|4224.1|4174.1|0
1587957000000|2020-04-27 03:10:00|4230.7|4180.7|4226.4|4176.4|4230.7|4180.7|4226.3|4176.3|0
1587957300000|2020-04-27 03:15:00|4226.6|4176.6|4224.8|4174.8|4229.3|4179.3|4224.8|4174.8|0
1587957600000|2020-04-27 03:20:00|4225.1|4175.1|4223.4|4173.4|4226.3|4176.3|4223.4|4173.4|0
1587957900000|2020-04-27 03:25:00|4223.5|4173.5|4224.9|4174.9|4224.9|4174.9|4223.4|4173.4|0
1587958200000|2020-04-27 03:30:00|4224.8|4174.8|4226.3|4176.3|4227.8|4177.8|4224.8|4174.8|0
1587958500000|2020-04-27 03:35:00|4226.6|4176.6|4221.9|4171.9|4227|4177|4221.1|4171.1|0
1587958800000|2020-04-27 03:40:00|4222.2|4172.2|4224.8|4174.8|4224.8|4174.8|4221.9|4171.9|0
1587959100000|2020-04-27 03:45:00|4224.9|4174.9|4224.1|4174.1|4225.6|4175.6|4223.4|4173.4|0
1587959400000|2020-04-27 03:50:00|4223.9|4173.9|4223.3|4173.3|4223.9|4173.9|4220.4|4170.4|0
1587959700000|2020-04-27 03:55:00|4221.9|4171.9|4227.9|4177.9|4227.9|4177.9|4221.9|4171.9|0
1587960000000|2020-04-27 04:00:00|4227.6|4177.6|4229.4|4179.4|4232.2|4182.2|4227.1|4177.1|0
1587960300000|2020-04-27 04:05:00|4229.7|4179.7|4230.9|4180.9|4231.6|4181.6|4229.3|4179.3|0
1587960600000|2020-04-27 04:10:00|4231.6|4181.6|4231.5|4181.5|4231.6|4181.6|4229.3|4179.3|0
1587960900000|2020-04-27 04:15:00|4231.8|4181.8|4229.3|4179.3|4232.2|4182.2|4228.7|4178.7|0
1587961200000|2020-04-27 04:20:00|4229.1|4179.1|4230.8|4180.8|4230.8|4180.8|4227.9|4177.9|0
1587961500000|2020-04-27 04:25:00|4230.7|4180.7|4231.5|4181.5|4232.2|4182.2|4228.6|4178.6|0
1587961800000|2020-04-27 04:30:00|4231.3|4181.3|4239.8|4189.8|4241.5|4191.5|4230.8|4180.8|0
1587962100000|2020-04-27 04:35:00|4239.9|4189.9|4241.2|4191.2|4242.8|4192.8|4239.8|4189.8|0
1587962400000|2020-04-27 04:40:00|4240.6|4190.6|4242.6|4192.6|4244|4194|4239.8|4189.8|0
1587962700000|2020-04-27 04:45:00|4244|4194|4247|4197|4250.6|4200.6|4243.3|4193.3|0
1587963000000|2020-04-27 04:50:00|4247.1|4197.1|4245.7|4195.7|4249.9|4199.9|4245.6|4195.6|0
1587963300000|2020-04-27 04:55:00|4245.6|4195.6|4247.1|4197.1|4248.6|4198.6|4245.6|4195.6|0
1587963600000|2020-04-27 05:00:00|4248|4198|4248.5|4198.5|4251.5|4201.5|4247|4197|0
1587963900000|2020-04-27 05:05:00|4248.2|4198.2|4245.9|4195.9|4248.2|4198.2|4244.1|4194.1|0
1587964200000|2020-04-27 05:10:00|4245.6|4195.6|4242.8|4192.8|4247.1|4197.1|4242.8|4192.8|0
1587964500000|2020-04-27 05:15:00|4242.8|4192.8|4241.4|4191.4|4242.8|4192.8|4240|4190|0
1587964800000|2020-04-27 05:20:00|4240.8|4190.8|4242.9|4192.9|4242.9|4192.9|4238.6|4188.6|0
1587965100000|2020-04-27 05:25:00|4242.3|4192.3|4247.5|4197.5|4249|4199|4241.5|4191.5|0
1587965400000|2020-04-27 05:30:00|4247.4|4197.4|4244.5|4194.5|4247.5|4197.5|4243.1|4193.1|0
1587965700000|2020-04-27 05:35:00|4244.6|4194.6|4244.5|4194.5|4248.8|4198.8|4244.4|4194.4|0
1587966000000|2020-04-27 05:40:00|4244.4|4194.4|4247.3|4197.3|4247.3|4197.3|4240.2|4190.2|0
1587966300000|2020-04-27 05:45:00|4247.8|4197.8|4256.7|4206.7|4257.3|4207.3|4247.8|4197.8|0
1587966600000|2020-04-27 05:50:00|4256.4|4206.4|4248.7|4198.7|4256.4|4206.4|4247.3|4197.3|0
1587966900000|2020-04-27 05:55:00|4248.4|4198.4|4243|4193|4250.2|4200.2|4243|4193|0
1587967200000|2020-04-27 06:00:00|4243.1|4193.1|4231.5|4181.5|4245.9|4195.9|4228.6|4178.6|0
1587967500000|2020-04-27 06:05:00|4232|4182|4230|4180|4238.8|4188.8|4228.6|4178.6|0
1587967800000|2020-04-27 06:10:00|4229.4|4179.4|4228.5|4178.5|4234.3|4184.3|4225.7|4175.7|0
1587968100000|2020-04-27 06:15:00|4228.4|4178.4|4234.1|4184.1|4235.5|4185.5|4226.9|4176.9|0
1587968400000|2020-04-27 06:20:00|4234.6|4184.6|4232.7|4182.7|4236.9|4186.9|4231.2|4181.2|0
1587968700000|2020-04-27 06:25:00|4232.6|4182.6|4226.8|4176.8|4235.6|4185.6|4226.8|4176.8|0
1587969000000|2020-04-27 06:30:00|4227.3|4177.3|4231|4181|4231.1|4181.1|4226.8|4176.8|0
1587969300000|2020-04-27 06:35:00|4230.5|4180.5|4226.6|4176.6|4231.1|4181.1|4226.5|4176.5|0
1587969600000|2020-04-27 06:40:00|4226.5|4176.5|4228.1|4178.1|4228.1|4178.1|4223.7|4173.7|0
1587969900000|2020-04-27 06:45:00|4228.7|4178.7|4225.2|4175.2|4229.5|4179.5|4225.1|4175.1|0
1587970200000|2020-04-27 06:50:00|4225.1|4175.1|4222.4|4172.4|4226.7|4176.7|4222.3|4172.3|0
1587970500000|2020-04-27 06:55:00|4222.5|4172.5|4226.7|4176.7|4229.5|4179.5|4222.4|4172.4|0
1587970800000|2020-04-27 07:00:00|4227.2|4177.2|4226.6|4176.6|4232.3|4182.3|4222.2|4172.2|0
1587971100000|2020-04-27 07:05:00|4226|4176|4166.2|4146.2|4230.9|4180.9|4157.4|4137.4|0
1587971400000|2020-04-27 07:10:00|4166.3|4146.3|4158.3|4138.3|4166.8|4146.8|4158.3|4138.3|0
1587971700000|2020-04-27 07:15:00|4158.2|4138.2|4148.7|4128.7|4158.6|4138.6|4148.7|4128.7|0
1587972000000|2020-04-27 07:20:00|4148.6|4128.6|4145.3|4125.3|4150.2|4130.2|4142.6|4122.6|0
1587972300000|2020-04-27 07:25:00|4145.6|4125.6|4136.2|4116.2|4147.8|4127.8|4136|4116|0
1587972600000|2020-04-27 07:30:00|4136.1|4116.1|4134|4114|4136.9|4116.9|4132.7|4112.7|0
1587972900000|2020-04-27 07:35:00|4133.9|4113.9|4129.5|4109.5|4134.7|4114.7|4127.1|4107.1|0
1587973200000|2020-04-27 07:40:00|4129.3|4109.3|4137.9|4117.9|4137.9|4117.9|4129.2|4109.2|0
1587973500000|2020-04-27 07:45:00|4138.1|4118.1|4139.7|4119.7|4139.8|4119.8|4137.8|4117.8|0
1587973800000|2020-04-27 07:50:00|4140.3|4120.3|4131.1|4111.1|4141.8|4121.8|4130.9|4110.9|0
1587974100000|2020-04-27 07:55:00|4131.2|4111.2|4131.2|4111.2|4133.2|4113.2|4130.7|4110.7|0
1587974400000|2020-04-27 08:00:00|4131.3|4111.3|4126.1|4106.1|4131.4|4111.4|4125.3|4105.3|0
1587974700000|2020-04-27 08:05:00|4126|4106|4124.6|4104.6|4126.4|4106.4|4122.6|4102.6|0
1587975000000|2020-04-27 08:10:00|4123.7|4103.7|4125|4105|4128.5|4108.5|4123.6|4103.6|0
1587975300000|2020-04-27 08:15:00|4124.9|4104.9|4113.9|4093.9|4124.9|4104.9|4112.5|4092.5|0
1587975600000|2020-04-27 08:20:00|4113.8|4093.8|4122.8|4102.8|4123.3|4103.3|4113.7|4093.7|0
1587975900000|2020-04-27 08:25:00|4122.6|4102.6|4119.9|4099.9|4123.9|4103.9|4119|4099|0
1587976200000|2020-04-27 08:30:00|4119.8|4099.8|4121|4101|4122.1|4102.1|4117.8|4097.8|0
1587976500000|2020-04-27 08:35:00|4121.2|4101.2|4117.9|4097.9|4121.4|4101.4|4115.9|4095.9|0
1587976800000|2020-04-27 08:40:00|4118.1|4098.1|4116.7|4096.7|4120.8|4100.8|4116.7|4096.7|0
1587977100000|2020-04-27 08:45:00|4116.8|4096.8|4115.8|4095.8|4116.8|4096.8|4114|4094|0
1587977400000|2020-04-27 08:50:00|4115.6|4095.6|4116.6|4096.6|4116.6|4096.6|4114.6|4094.6|0
1587977700000|2020-04-27 08:55:00|4117.3|4097.3|4121.7|4101.7|4122.6|4102.6|4117.2|4097.2|0
1587978000000|2020-04-27 09:00:00|4121.8|4101.8|4119.3|4099.3|4123.6|4103.6|4119.2|4099.2|0
1587978300000|2020-04-27 09:05:00|4119.4|4099.4|4116.1|4096.1|4120.7|4100.7|4115.9|4095.9|0
1587978600000|2020-04-27 09:10:00|4115.2|4095.2|4118.7|4098.7|4118.8|4098.8|4114.9|4094.9|0
1587978900000|2020-04-27 09:15:00|4118.8|4098.8|4119.5|4099.5|4120.2|4100.2|4117.5|4097.5|0
1587979200000|2020-04-27 09:20:00|4119.2|4099.2|4114.9|4094.9|4119.2|4099.2|4113.3|4093.3|0
1587979500000|2020-04-27 09:25:00|4114.8|4094.8|4116.3|4096.3|4117|4097|4114.3|4094.3|0
1587979800000|2020-04-27 09:30:00|4116.2|4096.2|4117.9|4097.9|4118.2|4098.2|4116.2|4096.2|0
1587980100000|2020-04-27 09:35:00|4118.2|4098.2|4113.5|4093.5|4119.8|4099.8|4113.5|4093.5|0
1587980400000|2020-04-27 09:40:00|4113.3|4093.3|4113.1|4093.1|4115|4095|4113|4093|0
1587980700000|2020-04-27 09:45:00|4113.5|4093.5|4114|4094|4114.5|4094.5|4112|4092|0
1587981000000|2020-04-27 09:50:00|4114.5|4094.5|4114.6|4094.6|4116.3|4096.3|4114.5|4094.5|0
1587981300000|2020-04-27 09:55:00|4114.5|4094.5|4114.3|4094.3|4115.8|4095.8|4114.3|4094.3|0
1587981600000|2020-04-27 10:00:00|4113.9|4093.9|4111.9|4091.9|4113.9|4093.9|4110.7|4090.7|0
1587981900000|2020-04-27 10:05:00|4112|4092|4110.6|4090.6|4112.7|4092.7|4110.6|4090.6|0
1587982200000|2020-04-27 10:10:00|4110.4|4090.4|4111.6|4091.6|4112.6|4092.6|4109.8|4089.8|0
1587982500000|2020-04-27 10:15:00|4111.5|4091.5|4108.7|4088.7|4111.5|4091.5|4108.7|4088.7|0
1587982800000|2020-04-27 10:20:00|4108.8|4088.8|4106.4|4086.4|4109.6|4089.6|4106.4|4086.4|0
1587983100000|2020-04-27 10:25:00|4106.5|4086.5|4111.5|4091.5|4111.6|4091.6|4106|4086|0
1587983400000|2020-04-27 10:30:00|4111.4|4091.4|4112.6|4092.6|4112.7|4092.7|4109.4|4089.4|0
1587983700000|2020-04-27 10:35:00|4112.7|4092.7|4114.2|4094.2|4114.2|4094.2|4109.6|4089.6|0
1587984000000|2020-04-27 10:40:00|4114.4|4094.4|4115.1|4095.1|4116.4|4096.4|4113.6|4093.6|0
1587984300000|2020-04-27 10:45:00|4114.7|4094.7|4112.9|4092.9|4114.8|4094.8|4112.8|4092.8|0
1587984600000|2020-04-27 10:50:00|4112.6|4092.6|4115.4|4095.4|4115.5|4095.5|4112.5|4092.5|0
1587984900000|2020-04-27 10:55:00|4115.5|4095.5|4117|4097|4117.3|4097.3|4115.2|4095.2|0
1587985200000|2020-04-27 11:00:00|4116.9|4096.9|4118.2|4098.2|4118.6|4098.6|4116.9|4096.9|0
1587985500000|2020-04-27 11:05:00|4118.1|4098.1|4117.4|4097.4|4118.1|4098.1|4116.3|4096.3|0
1587985800000|2020-04-27 11:10:00|4117|4097|4122.6|4102.6|4122.6|4102.6|4116.4|4096.4|0
1587986100000|2020-04-27 11:15:00|4122.9|4102.9|4124.1|4104.1|4124.2|4104.2|4122.2|4102.2|0
1587986400000|2020-04-27 11:20:00|4123.1|4103.1|4124|4104|4125.5|4105.5|4123.1|4103.1|0
1587986700000|2020-04-27 11:25:00|4123.9|4103.9|4130.4|4110.4|4130.4|4110.4|4123.6|4103.6|0
1587987000000|2020-04-27 11:30:00|4130.7|4110.7|4131.6|4111.6|4133.2|4113.2|4130.7|4110.7|0
1587987300000|2020-04-27 11:35:00|4131.7|4111.7|4133.2|4113.2|4134.2|4114.2|4131|4111|0
1587987600000|2020-04-27 11:40:00|4133.1|4113.1|4133.4|4113.4|4133.8|4113.8|4132.8|4112.8|0
1587987900000|2020-04-27 11:45:00|4133.7|4113.7|4134.4|4114.4|4135|4115|4133.7|4113.7|0
1587988200000|2020-04-27 11:50:00|4134.2|4114.2|4134.9|4114.9|4135.6|4115.6|4133.5|4113.5|0
1587988500000|2020-04-27 11:55:00|4134.8|4114.8|4133.6|4113.6|4135.9|4115.9|4133.6|4113.6|0
1587988800000|2020-04-27 12:00:00|4132.8|4112.8|4130.7|4110.7|4133.1|4113.1|4129.8|4109.8|0
1587989100000|2020-04-27 12:05:00|4130.8|4110.8|4132.3|4112.3|4132.7|4112.7|4130.4|4110.4|0
1587989400000|2020-04-27 12:10:00|4132.2|4112.2|4135.1|4115.1|4135.5|4115.5|4132.2|4112.2|0
1587989700000|2020-04-27 12:15:00|4135.4|4115.4|4138.1|4118.1|4138.1|4118.1|4135.3|4115.3|0
1587990000000|2020-04-27 12:20:00|4138.3|4118.3|4140.1|4120.1|4140.1|4120.1|4137.4|4117.4|0
1587990300000|2020-04-27 12:25:00|4139.8|4119.8|4141.1|4121.1|4141.7|4121.7|4139.8|4119.8|0
1587990600000|2020-04-27 12:30:00|4140.9|4120.9|4142.9|4122.9|4144.7|4124.7|4140.9|4120.9|0
1587990900000|2020-04-27 12:35:00|4142.8|4122.8|4139|4119|4142.8|4122.8|4138.5|4118.5|0
1587991200000|2020-04-27 12:40:00|4138.3|4118.3|4137.2|4117.2|4138.3|4118.3|4135.6|4115.6|0
1587991500000|2020-04-27 12:45:00|4137.5|4117.5|4138.4|4118.4|4138.9|4118.9|4137.5|4117.5|0
1587991800000|2020-04-27 12:50:00|4138.3|4118.3|4138.1|4118.1|4139.7|4119.7|4137.3|4117.3|0
1587992100000|2020-04-27 12:55:00|4138.5|4118.5|4138.2|4118.2|4139.1|4119.1|4137.5|4117.5|0
1587992400000|2020-04-27 13:00:00|4138|4118|4137.5|4117.5|4138.3|4118.3|4136.8|4116.8|0
1587992700000|2020-04-27 13:05:00|4137.1|4117.1|4135.2|4115.2|4137.1|4117.1|4135.1|4115.1|0
1587993000000|2020-04-27 13:10:00|4135.1|4115.1|4133.4|4113.4|4135.1|4115.1|4132.5|4112.5|0
1587993300000|2020-04-27 13:15:00|4132.8|4112.8|4130.4|4110.4|4133|4113|4129.8|4109.8|0
1587993600000|2020-04-27 13:20:00|4130.1|4110.1|4126.7|4106.7|4130.1|4110.1|4124.8|4104.8|0
1587993900000|2020-04-27 13:25:00|4126.4|4106.4|4126.7|4106.7|4129.1|4109.1|4126.4|4106.4|0
1587994200000|2020-04-27 13:30:00|4126.8|4106.8|4130.2|4110.2|4130.2|4110.2|4124.9|4104.9|0
1587994500000|2020-04-27 13:35:00|4129.9|4109.9|4132.7|4112.7|4133.8|4113.8|4129.4|4109.4|0
1587994800000|2020-04-27 13:40:00|4132.4|4112.4|4127.2|4107.2|4133|4113|4127.1|4107.1|0
1587995100000|2020-04-27 13:45:00|4126.9|4106.9|4129|4109|4130.3|4110.3|4126.9|4106.9|0
1587995400000|2020-04-27 13:50:00|4129.4|4109.4|4127.1|4107.1|4130|4110|4126.1|4106.1|0
1587995700000|2020-04-27 13:55:00|4127.3|4107.3|4132.9|4112.9|4133.5|4113.5|4127.1|4107.1|0
1587996000000|2020-04-27 14:00:00|4134|4114|4131.3|4111.3|4134|4114|4131.3|4111.3|0
1587996300000|2020-04-27 14:05:00|4131.1|4111.1|4125.7|4105.7|4131.1|4111.1|4125.6|4105.6|0
1587996600000|2020-04-27 14:10:00|4125.8|4105.8|4124.7|4104.7|4125.9|4105.9|4123.7|4103.7|0
1587996900000|2020-04-27 14:15:00|4124.8|4104.8|4129.1|4109.1|4129.4|4109.4|4123.2|4103.2|0
1587997200000|2020-04-27 14:20:00|4129.2|4109.2|4133.3|4113.3|4135.1|4115.1|4129.2|4109.2|0
1587997500000|2020-04-27 14:25:00|4133.5|4113.5|4131.4|4111.4|4133.9|4113.9|4131.2|4111.2|0
1587997800000|2020-04-27 14:30:00|4131.6|4111.6|4135.1|4115.1|4138.7|4118.7|4131.4|4111.4|0
1587998100000|2020-04-27 14:35:00|4135.3|4115.3|4138|4118|4138|4118|4133.9|4113.9|0
1587998400000|2020-04-27 14:40:00|4137.9|4117.9|4138.4|4118.4|4138.4|4118.4|4133.8|4113.8|0
1587998700000|2020-04-27 14:45:00|4138.5|4118.5|4138.8|4118.8|4139.3|4119.3|4136.5|4116.5|0
1587999000000|2020-04-27 14:50:00|4138.9|4118.9|4140.3|4120.3|4141.2|4121.2|4138.8|4118.8|0
1587999300000|2020-04-27 14:55:00|4140|4120|4142.2|4122.2|4143.1|4123.1|4139.6|4119.6|0
1587999600000|2020-04-27 15:00:00|4142.3|4122.3|4141.6|4121.6|4142.8|4122.8|4140.1|4120.1|0
1587999900000|2020-04-27 15:05:00|4141.5|4121.5|4137.8|4117.8|4141.7|4121.7|4137.1|4117.1|0
1588000200000|2020-04-27 15:10:00|4137.5|4117.5|4135.6|4115.6|4137.5|4117.5|4134|4114|0
1588000500000|2020-04-27 15:15:00|4135.7|4115.7|4134.8|4114.8|4136.1|4116.1|4134|4114|0
1588000800000|2020-04-27 15:20:00|4134.9|4114.9|4136.2|4116.2|4136.4|4116.4|4134.2|4114.2|0
1588001100000|2020-04-27 15:25:00|4136.1|4116.1|4138|4118|4140.1|4120.1|4135.7|4115.7|0
1588001400000|2020-04-27 15:30:00|4138.1|4118.1|4157.5|4107.5|4159.4|4118.1|4138.1|4101.5|0
1588001700000|2020-04-27 15:35:00|4158|4108|4159.4|4109.4|4162|4112|4156.5|4106.5|0
1588002000000|2020-04-27 15:40:00|4159.9|4109.9|4163.6|4113.6|4163.7|4113.7|4159.3|4109.3|0
1588002300000|2020-04-27 15:45:00|4162.8|4112.8|4162.2|4112.2|4163.6|4113.6|4160.8|4110.8|0
1588002600000|2020-04-27 15:50:00|4162.3|4112.3|4159.3|4109.3|4162.3|4112.3|4158.8|4108.8|0
1588002900000|2020-04-27 15:55:00|4159.4|4109.4|4159.4|4109.4|4162.1|4112.1|4159.3|4109.3|0
1588003200000|2020-04-27 16:00:00|4159.9|4109.9|4155|4105|4160.2|4110.2|4154.9|4104.9|0
1588003500000|2020-04-27 16:05:00|4154.5|4104.5|4155|4105|4156.5|4106.5|4154.1|4104.1|0
1588003800000|2020-04-27 16:10:00|4155.1|4105.1|4156.4|4106.4|4157.2|4107.2|4154.9|4104.9|0
1588004100000|2020-04-27 16:15:00|4155.9|4105.9|4156.6|4106.6|4158|4108|4155.6|4105.6|0
1588004400000|2020-04-27 16:20:00|4156.5|4106.5|4156.5|4106.5|4156.6|4106.6|4155.1|4105.1|0
1588004700000|2020-04-27 16:25:00|4156.6|4106.6|4155.1|4105.1|4156.6|4106.6|4153.6|4103.6|0
1588005000000|2020-04-27 16:30:00|4155.2|4105.2|4158.2|4108.2|4158.2|4108.2|4155.1|4105.1|0
1588005300000|2020-04-27 16:35:00|4157.7|4107.7|4156.3|4106.3|4159.7|4109.7|4156.2|4106.2|0
1588005600000|2020-04-27 16:40:00|4156.2|4106.2|4155.4|4105.4|4156.8|4106.8|4154|4104|0
1588005900000|2020-04-27 16:45:00|4154.9|4104.9|4155.3|4105.3|4155.4|4105.4|4152.5|4102.5|0
1588006200000|2020-04-27 16:50:00|4155.4|4105.4|4153.9|4103.9|4156.8|4106.8|4153.9|4103.9|0
1588006500000|2020-04-27 16:55:00|4154|4104|4155.4|4105.4|4156.8|4106.8|4153.9|4103.9|0
1588006800000|2020-04-27 17:00:00|4155.3|4105.3|4153.8|4103.8|4155.4|4105.4|4152.2|4102.2|0
1588007100000|2020-04-27 17:05:00|4153.9|4103.9|4156.6|4106.6|4156.6|4106.6|4153.8|4103.8|0
1588007400000|2020-04-27 17:10:00|4156.1|4106.1|4156.6|4106.6|4156.7|4106.7|4153.8|4103.8|0
1588007700000|2020-04-27 17:15:00|4156.9|4106.9|4153.5|4103.5|4156.9|4106.9|4152.1|4102.1|0
1588008000000|2020-04-27 17:20:00|4153.2|4103.2|4151.5|4101.5|4153.6|4103.6|4151.5|4101.5|0
1588008300000|2020-04-27 17:25:00|4150.6|4100.6|4152.3|4102.3|4153.7|4103.7|4150.6|4100.6|0
1588008600000|2020-04-27 17:30:00|4152.2|4102.2|4152.1|4102.1|4152.3|4102.3|4151.3|4101.3|0
1588008900000|2020-04-27 17:35:00|4152.2|4102.2|4156.3|4106.3|4156.3|4106.3|4150.6|4100.6|0
1588009200000|2020-04-27 17:40:00|4155.8|4105.8|4153.4|4103.4|4156.4|4106.4|4152.9|4102.9|0
1588009500000|2020-04-27 17:45:00|4152.9|4102.9|4152.1|4102.1|4153.5|4103.5|4151.9|4101.9|0
1588009800000|2020-04-27 17:50:00|4152|4102|4155|4105|4155|4105|4152|4102|0
1588010100000|2020-04-27 17:55:00|4155.1|4105.1|4155|4105|4156.5|4106.5|4154.9|4104.9|0
1588010400000|2020-04-27 18:00:00|4155.1|4105.1|4157.4|4107.4|4158|4108|4155.1|4105.1|0
1588010700000|2020-04-27 18:05:00|4157.3|4107.3|4158|4108|4158|4108|4156.5|4106.5|0
1588011000000|2020-04-27 18:10:00|4158.1|4108.1|4158.1|4108.1|4158.2|4108.2|4158|4108|0
1588011300000|2020-04-27 18:15:00|4158|4108|4159.5|4109.5|4159.5|4109.5|4158|4108|0
1588011600000|2020-04-27 18:20:00|4159.4|4109.4|4160.3|4110.3|4160.9|4110.9|4159.4|4109.4|0
1588011900000|2020-04-27 18:25:00|4159.4|4109.4|4159.3|4109.3|4160.8|4110.8|4159.3|4109.3|0
1588012200000|2020-04-27 18:30:00|4159.4|4109.4|4162.1|4112.1|4163.6|4113.6|4158.7|4108.7|0
1588012500000|2020-04-27 18:35:00|4162.2|4112.2|4165|4115|4165|4115|4161.2|4111.2|0
1588012800000|2020-04-27 18:40:00|4165.5|4115.5|4170.5|4120.5|4170.7|4120.7|4165.5|4115.5|0
1588013100000|2020-04-27 18:45:00|4170.6|4120.6|4176.2|4126.2|4176.2|4126.2|4170.5|4120.5|0
1588013400000|2020-04-27 18:50:00|4176.1|4126.1|4176.1|4126.1|4176.2|4126.2|4174.7|4124.7|0
1588013700000|2020-04-27 18:55:00|4175.8|4125.8|4176|4126|4177.5|4127.5|4174.6|4124.6|0
1588014000000|2020-04-27 19:00:00|4176.1|4126.1|4179|4129|4179|4129|4174.7|4124.7|0
1588014300000|2020-04-27 19:05:00|4179.3|4129.3|4174.6|4124.6|4179.3|4129.3|4174.6|4124.6|0
1588014600000|2020-04-27 19:10:00|4174.7|4124.7|4176.3|4126.3|4176.3|4126.3|4174.6|4124.6|0
1588014900000|2020-04-27 19:15:00|4176.2|4126.2|4176.3|4126.3|4176.4|4126.4|4174.8|4124.8|0
1588015200000|2020-04-27 19:20:00|4176.4|4126.4|4176.4|4126.4|4177.8|4127.8|4176.3|4126.3|0
1588015500000|2020-04-27 19:25:00|4176.3|4126.3|4173.5|4123.5|4176.3|4126.3|4173.4|4123.4|0
1588015800000|2020-04-27 19:30:00|4174|4124|4176.4|4126.4|4176.4|4126.4|4173.7|4123.7|0
1588016100000|2020-04-27 19:35:00|4176.9|4126.9|4179.2|4129.2|4180.7|4130.7|4176.9|4126.9|0
1588016400000|2020-04-27 19:40:00|4179.1|4129.1|4183.5|4133.5|4183.9|4133.9|4179.1|4129.1|0
1588016700000|2020-04-27 19:45:00|4183.4|4133.4|4182.1|4132.1|4183.4|4133.4|4180.5|4130.5|0
1588017000000|2020-04-27 19:50:00|4182.3|4132.3|4179|4129|4182.8|4132.8|4177.5|4127.5|0
1588017300000|2020-04-27 19:55:00|4179.1|4129.1|4174.2|4124.2|4179.1|4129.1|4172|4122|0
1588017600000|2020-04-27 20:00:00|4172|4122|4172.4|4122.4|4174.6|4124.6|4170.5|4120.5|0
1588017900000|2020-04-27 20:05:00|4172|4122|4168.5|4118.5|4173|4123|4168.2|4118.2|0
1588018200000|2020-04-27 20:10:00|4168.1|4118.1|4171.8|4121.8|4173|4123|4168.1|4118.1|0
1588018500000|2020-04-27 20:15:00|4170.4|4120.4|4170.8|4120.8|4170.8|4120.8|4169.5|4119.5|0
1588018800000|2020-04-27 20:20:00|4170.9|4120.9|4179.9|4129.9|4181.3|4131.3|4170.5|4120.5|0
1588019100000|2020-04-27 20:25:00|4180|4130|4180|4130|4180.4|4130.4|4179.9|4129.9|0
1588019400000|2020-04-27 20:30:00|4181.6|4131.6|4176|4126|4181.6|4131.6|4174.7|4124.7|0
1588019700000|2020-04-27 20:35:00|4175.8|4125.8|4176.5|4126.5|4177.4|4127.4|4175.8|4125.8|0
1588020000000|2020-04-27 20:40:00|4176.8|4126.8|4175.5|4125.5|4176.8|4126.8|4175.2|4125.2|0
1588020300000|2020-04-27 20:45:00|4175.4|4125.4|4175.8|4125.8|4176|4126|4175.2|4125.2|0
1588020600000|2020-04-27 20:50:00|4176|4126|4176.5|4126.5|4176.8|4126.8|4175.8|4125.8|0
1588020900000|2020-04-27 20:55:00|4176.4|4126.4|4174.9|4124.9|4177.4|4127.4|4174.7|4124.7|0
1588021200000|2020-04-27 21:00:00|4173.2|4123.2|4174.2|4124.2|4174.2|4124.2|4173.2|4123.2|0
1588021800000|2020-04-27 21:10:00|4174.1|4124.1|4174.2|4124.2|4174.2|4124.2|4174.1|4124.1|0
1588022100000|2020-04-27 21:15:00|4174.1|4124.1|4173.8|4123.8|4174.3|4124.3|4173.8|4123.8|0
1588022400000|2020-04-27 21:20:00|4174|4124|4174.1|4124.1|4174.2|4124.2|4173.8|4123.8|0
1588022700000|2020-04-27 21:25:00|4174|4124|4174.2|4124.2|4174.2|4124.2|4173.8|4123.8|0
1588023000000|2020-04-27 21:30:00|4174.1|4124.1|4174.5|4124.5|4174.5|4124.5|4174|4124|0
1588023300000|2020-04-27 21:35:00|4174.3|4124.3|4174.5|4124.5|4174.9|4124.9|4174.3|4124.3|0
1588023600000|2020-04-27 21:40:00|4174.6|4124.6|4173.6|4123.6|4174.6|4124.6|4173.2|4123.2|0
1588023900000|2020-04-27 21:45:00|4174.1|4124.1|4174.6|4124.6|4174.6|4124.6|4174|4124|0
1588024200000|2020-04-27 21:50:00|4174.5|4124.5|4174.7|4124.7|4174.7|4124.7|4174.2|4124.2|0
1588024500000|2020-04-27 21:55:00|4174.9|4124.9|4174.9|4124.9|4175|4125|4174.6|4124.6|0
1588024800000|2020-04-27 22:00:00|4176.6|4126.6|4170.7|4120.7|4176.8|4126.8|4168.9|4118.9|0
1588025100000|2020-04-27 22:05:00|4170.8|4120.8|4170.4|4120.4|4172.4|4122.4|4170.4|4120.4|0
1588025400000|2020-04-27 22:10:00|4170.1|4120.1|4168.8|4118.8|4170.4|4120.4|4168.2|4118.2|0
1588025700000|2020-04-27 22:15:00|4167.5|4117.5|4169.8|4119.8|4170.7|4120.7|4167|4117|0
1588026000000|2020-04-27 22:20:00|4169.4|4119.4|4171.3|4121.3|4171.4|4121.4|4169.4|4119.4|0
1588026300000|2020-04-27 22:25:00|4171.4|4121.4|4174|4124|4174.5|4124.5|4171.1|4121.1|0
1588026600000|2020-04-27 22:30:00|4173.8|4123.8|4170.4|4120.4|4174|4124|4170.1|4120.1|0
1588026900000|2020-04-27 22:35:00|4170.5|4120.5|4171.7|4121.7|4173.3|4123.3|4170.5|4120.5|0
1588027200000|2020-04-27 22:40:00|4171.8|4121.8|4171.5|4121.5|4172.4|4122.4|4170.1|4120.1|0
1588027500000|2020-04-27 22:45:00|4171.8|4121.8|4170.7|4120.7|4173.3|4123.3|4170.7|4120.7|0
1588027800000|2020-04-27 22:50:00|4170.4|4120.4|4170.4|4120.4|4171.6|4121.6|4169.4|4119.4|0
1588028100000|2020-04-27 22:55:00|4170.3|4120.3|4170.7|4120.7|4170.7|4120.7|4169.8|4119.8|0
1588028400000|2020-04-27 23:00:00|4170.4|4120.4|4174.2|4124.2|4175.6|4125.6|4169.8|4119.8|0
1588028700000|2020-04-27 23:05:00|4174.3|4124.3|4172.9|4122.9|4174.3|4124.3|4171.7|4121.7|0
1588029000000|2020-04-27 23:10:00|4173|4123|4174.7|4124.7|4174.8|4124.8|4172.4|4122.4|0
1588029300000|2020-04-27 23:15:00|4175.1|4125.1|4178.2|4128.2|4179.3|4129.3|4175.1|4125.1|0
1588029600000|2020-04-27 23:20:00|4178.1|4128.1|4175.3|4125.3|4178.1|4128.1|4175.3|4125.3|0
1588029900000|2020-04-27 23:25:00|4175.1|4125.1|4174.6|4124.6|4175.6|4125.6|4173.4|4123.4|0
1588030200000|2020-04-27 23:30:00|4174.7|4124.7|4175.3|4125.3|4175.6|4125.6|4173|4123|0
1588030500000|2020-04-27 23:35:00|4175.2|4125.2|4174|4124|4175.5|4125.5|4173.7|4123.7|0
1588030800000|2020-04-27 23:40:00|4174.1|4124.1|4174.3|4124.3|4174.3|4124.3|4173|4123|0
1588031100000|2020-04-27 23:45:00|4175.8|4125.8|4176.6|4126.6|4177.2|4127.2|4175.6|4125.6|0
1588031400000|2020-04-27 23:50:00|4176.3|4126.3|4173.3|4123.3|4176.3|4126.3|4172.4|4122.4|0
1588031700000|2020-04-27 23:55:00|4173.1|4123.1|4174.2|4124.2|4174.6|4124.6|4172.7|4122.7|0
1588032000000|2020-04-28 00:00:00|4174.3|4124.3|4170.1|4120.1|4175.2|4125.2|4169.1|4119.1|0
1588032300000|2020-04-28 00:05:00|4169.8|4119.8|4171.3|4121.3|4171.5|4121.5|4168.5|4118.5|0
1588032600000|2020-04-28 00:10:00|4171.2|4121.2|4171.4|4121.4|4172.7|4122.7|4167.4|4117.4|0
1588032900000|2020-04-28 00:15:00|4170.1|4120.1|4175.4|4125.4|4175.7|4125.7|4168.9|4118.9|0
1588033200000|2020-04-28 00:20:00|4174.6|4124.6|4173|4123|4174.8|4124.8|4170.2|4120.2|0
1588033500000|2020-04-28 00:25:00|4172.5|4122.5|4168.8|4118.8|4172.5|4122.5|4168.8|4118.8|0
1588033800000|2020-04-28 00:30:00|4168.9|4118.9|4171.6|4121.6|4171.7|4121.7|4164.6|4114.6|0
1588034100000|2020-04-28 00:35:00|4171.7|4121.7|4171.5|4121.5|4173.8|4123.8|4171.5|4121.5|0
1588034400000|2020-04-28 00:40:00|4171.6|4121.6|4178|4128|4179.5|4129.5|4171.6|4121.6|0
1588034700000|2020-04-28 00:45:00|4178.3|4128.3|4178.4|4128.4|4179.5|4129.5|4175.4|4125.4|0
1588035000000|2020-04-28 00:50:00|4178|4128|4175.9|4125.9|4178.7|4128.7|4174.5|4124.5|0
1588035300000|2020-04-28 00:55:00|4175.6|4125.6|4174.5|4124.5|4175.6|4125.6|4171.7|4121.7|0
1588035600000|2020-04-28 01:00:00|4174|4124|4167.2|4117.2|4174|4124|4167.2|4117.2|0
1588035900000|2020-04-28 01:05:00|4167.3|4117.3|4170.1|4120.1|4170.1|4120.1|4166.1|4116.1|0
1588036200000|2020-04-28 01:10:00|4170|4120|4162.5|4112.5|4171.5|4121.5|4161|4111|0
1588036500000|2020-04-28 01:15:00|4162|4112|4161.5|4111.5|4162|4112|4158.1|4108.1|0
1588036800000|2020-04-28 01:20:00|4161.6|4111.6|4159.4|4109.4|4162.4|4112.4|4157.3|4107.3|0
1588037100000|2020-04-28 01:25:00|4159.2|4109.2|4158|4108|4161.6|4111.6|4158|4108|0
1588037400000|2020-04-28 01:30:00|4157.8|4107.8|4157.7|4107.7|4158.8|4108.8|4154.9|4104.9|0
1588037700000|2020-04-28 01:35:00|4157.4|4107.4|4157.4|4107.4|4158.8|4108.8|4154.9|4104.9|0
1588038000000|2020-04-28 01:40:00|4157.1|4107.1|4158.9|4108.9|4159.7|4109.7|4155.7|4105.7|0
1588038300000|2020-04-28 01:45:00|4158.8|4108.8|4150.3|4100.3|4158.8|4108.8|4149.4|4099.4|0
1588038600000|2020-04-28 01:50:00|4150.6|4100.6|4147.4|4097.4|4154.5|4104.5|4147.3|4097.3|0
1588038900000|2020-04-28 01:55:00|4147.6|4097.6|4147.4|4097.4|4148.8|4098.8|4146|4096|0
1588039200000|2020-04-28 02:00:00|4146.9|4096.9|4147.4|4097.4|4148.8|4098.8|4144.6|4094.6|0
1588039500000|2020-04-28 02:05:00|4147.7|4097.7|4150.8|4100.8|4151.6|4101.6|4147.7|4097.7|0
1588039800000|2020-04-28 02:10:00|4151.6|4101.6|4150.8|4100.8|4153|4103|4150.2|4100.2|0
1588040100000|2020-04-28 02:15:00|4151.6|4101.6|4150.4|4100.4|4153.1|4103.1|4150.2|4100.2|0
1588040400000|2020-04-28 02:20:00|4150.3|4100.3|4150.3|4100.3|4151.7|4101.7|4148.9|4098.9|0
1588040700000|2020-04-28 02:25:00|4150.4|4100.4|4144.7|4094.7|4151.8|4101.8|4144.7|4094.7|0
1588041000000|2020-04-28 02:30:00|4144.8|4094.8|4150.7|4100.7|4151.8|4101.8|4144.8|4094.8|0
1588041300000|2020-04-28 02:35:00|4150.3|4100.3|4151.8|4101.8|4152.4|4102.4|4148.9|4098.9|0
1588041600000|2020-04-28 02:40:00|4152.1|4102.1|4151.8|4101.8|4153|4103|4151.8|4101.8|0
1588041900000|2020-04-28 02:45:00|4151.3|4101.3|4153.2|4103.2|4154.7|4104.7|4150.4|4100.4|0
1588042200000|2020-04-28 02:50:00|4153.8|4103.8|4153.2|4103.2|4154.6|4104.6|4153.2|4103.2|0
1588042500000|2020-04-28 02:55:00|4154.6|4104.6|4155.2|4105.2|4157.4|4107.4|4153.1|4103.1|0
1588042800000|2020-04-28 03:00:00|4155.5|4105.5|4150.9|4100.9|4157.4|4107.4|4150.2|4100.2|0
1588043100000|2020-04-28 03:05:00|4151.2|4101.2|4149.4|4099.4|4151.6|4101.6|4148.8|4098.8|0
1588043400000|2020-04-28 03:10:00|4149.2|4099.2|4152.3|4102.3|4153|4103|4148.8|4098.8|0
1588043700000|2020-04-28 03:15:00|4152|4102|4151.9|4101.9|4152.5|4102.5|4150.1|4100.1|0
1588044000000|2020-04-28 03:20:00|4152.1|4102.1|4151.6|4101.6|4153.1|4103.1|4150.1|4100.1|0
1588044300000|2020-04-28 03:25:00|4151.9|4101.9|4153|4103|4153|4103|4150.8|4100.8|0
1588044600000|2020-04-28 03:30:00|4153.1|4103.1|4155.8|4105.8|4155.8|4105.8|4153|4103|0
1588044900000|2020-04-28 03:35:00|4155.6|4105.6|4155.8|4105.8|4156.5|4106.5|4154.4|4104.4|0
1588045200000|2020-04-28 03:40:00|4155.3|4105.3|4154.4|4104.4|4155.3|4105.3|4152.3|4102.3|0
1588045500000|2020-04-28 03:45:00|4154.5|4104.5|4155.8|4105.8|4155.8|4105.8|4153|4103|0
1588045800000|2020-04-28 03:50:00|4155.3|4105.3|4154.4|4104.4|4155.8|4105.8|4153.7|4103.7|0
1588046100000|2020-04-28 03:55:00|4154.7|4104.7|4151.6|4101.6|4155.8|4105.8|4151.5|4101.5|0
1588046400000|2020-04-28 04:00:00|4151.9|4101.9|4152.2|4102.2|4153|4103|4151.5|4101.5|0
1588046700000|2020-04-28 04:05:00|4152|4102|4146.5|4096.5|4152|4102|4144.7|4094.7|0
1588047000000|2020-04-28 04:10:00|4146.2|4096.2|4147.2|4097.2|4148.5|4098.5|4144.3|4094.3|0
1588047300000|2020-04-28 04:15:00|4147.4|4097.4|4148.6|4098.6|4148.6|4098.6|4145.7|4095.7|0
1588047600000|2020-04-28 04:20:00|4148.3|4098.3|4147.2|4097.2|4148.3|4098.3|4147.1|4097.1|0
1588047900000|2020-04-28 04:25:00|4147.5|4097.5|4151.5|4101.5|4151.5|4101.5|4147.5|4097.5|0
1588048200000|2020-04-28 04:30:00|4151.6|4101.6|4151.6|4101.6|4151.6|4101.6|4150.1|4100.1|0
1588048500000|2020-04-28 04:35:00|4151.5|4101.5|4151.6|4101.6|4153.7|4103.7|4150.1|4100.1|0
1588048800000|2020-04-28 04:40:00|4151.9|4101.9|4151.5|4101.5|4153.7|4103.7|4151.5|4101.5|0
1588049100000|2020-04-28 04:45:00|4151.6|4101.6|4153.6|4103.6|4154.4|4104.4|4151.6|4101.6|0
1588049400000|2020-04-28 04:50:00|4153.7|4103.7|4155.8|4105.8|4155.8|4105.8|4152.9|4102.9|0
1588049700000|2020-04-28 04:55:00|4155.7|4105.7|4155.8|4105.8|4157.2|4107.2|4155.7|4105.7|0
1588050000000|2020-04-28 05:00:00|4155.3|4105.3|4155.8|4105.8|4155.8|4105.8|4152.9|4102.9|0
1588050300000|2020-04-28 05:05:00|4155.3|4105.3|4155.8|4105.8|4156.5|4106.5|4154.4|4104.4|0
1588050600000|2020-04-28 05:10:00|4156.1|4106.1|4157.3|4107.3|4161.6|4111.6|4156.1|4106.1|0
1588050900000|2020-04-28 05:15:00|4157.4|4107.4|4161.7|4111.7|4161.7|4111.7|4157.3|4107.3|0
1588051200000|2020-04-28 05:20:00|4161.6|4111.6|4161.8|4111.8|4163.1|4113.1|4160.2|4110.2|0
1588051500000|2020-04-28 05:25:00|4161.7|4111.7|4161.6|4111.6|4161.8|4111.8|4160.3|4110.3|0
1588051800000|2020-04-28 05:30:00|4161.7|4111.7|4161.4|4111.4|4161.7|4111.7|4159.5|4109.5|0
1588052100000|2020-04-28 05:35:00|4160.9|4110.9|4161.8|4111.8|4161.9|4111.9|4160.3|4110.3|0
1588052400000|2020-04-28 05:40:00|4161.9|4111.9|4159.7|4109.7|4161.9|4111.9|4159|4109|0
1588052700000|2020-04-28 05:45:00|4160|4110|4159|4109|4160.5|4110.5|4156.2|4106.2|0
1588053000000|2020-04-28 05:50:00|4159.5|4109.5|4161.8|4111.8|4161.8|4111.8|4159|4109|0
1588053300000|2020-04-28 05:55:00|4161.9|4111.9|4158.2|4108.2|4163.4|4113.4|4157.6|4107.6|0
1588053600000|2020-04-28 06:00:00|4159|4109|4156.2|4106.2|4159|4109|4154.6|4104.6|0
1588053900000|2020-04-28 06:05:00|4156.5|4106.5|4161.4|4111.4|4161.9|4111.9|4156.2|4106.2|0
1588054200000|2020-04-28 06:10:00|4161.8|4111.8|4161.9|4111.9|4161.9|4111.9|4160.4|4110.4|0
1588054500000|2020-04-28 06:15:00|4162|4112|4162|4112|4162.1|4112.1|4160.6|4110.6|0
1588054800000|2020-04-28 06:20:00|4161.5|4111.5|4159.2|4109.2|4162.1|4112.1|4157.8|4107.8|0
1588055100000|2020-04-28 06:25:00|4158.9|4108.9|4159.2|4109.2|4159.2|4109.2|4156.6|4106.6|0
1588055400000|2020-04-28 06:30:00|4158.6|4108.6|4154.9|4104.9|4158.6|4108.6|4154.9|4104.9|0
1588055700000|2020-04-28 06:35:00|4154.8|4104.8|4157.8|4107.8|4157.8|4107.8|4154.8|4104.8|0
1588056000000|2020-04-28 06:40:00|4157.5|4107.5|4159.1|4109.1|4159.2|4109.2|4155|4105|0
1588056300000|2020-04-28 06:45:00|4159.2|4109.2|4157.6|4107.6|4160.4|4110.4|4157.6|4107.6|0
1588056600000|2020-04-28 06:50:00|4157.7|4107.7|4156.3|4106.3|4158.5|4108.5|4154.9|4104.9|0
1588056900000|2020-04-28 06:55:00|4156|4106|4153.5|4103.5|4156.3|4106.3|4153.5|4103.5|0
1588057200000|2020-04-28 07:00:00|4154.1|4104.1|4163|4113|4165.5|4115.5|4154|4104|0
1588057500000|2020-04-28 07:05:00|4163.1|4113.1|4129.5|4109.5|4163.1|4113.1|4123.8|4103.8|0
1588057800000|2020-04-28 07:10:00|4129.1|4109.1|4126|4106|4130.1|4110.1|4122.5|4102.5|0
1588058100000|2020-04-28 07:15:00|4125.9|4105.9|4126.8|4106.8|4127.3|4107.3|4123.3|4103.3|0
1588058400000|2020-04-28 07:20:00|4126.9|4106.9|4111.9|4091.9|4127.1|4107.1|4111.5|4091.5|0
1588058700000|2020-04-28 07:25:00|4112.4|4092.4|4110.9|4090.9|4118.1|4098.1|4108.9|4088.9|0
1588059000000|2020-04-28 07:30:00|4111|4091|4119.9|4099.9|4121.5|4101.5|4110.9|4090.9|0
1588059300000|2020-04-28 07:35:00|4119.7|4099.7|4125.2|4105.2|4126.3|4106.3|4119.6|4099.6|0
1588059600000|2020-04-28 07:40:00|4125.4|4105.4|4138.7|4118.7|4138.8|4118.8|4125.4|4105.4|0
1588059900000|2020-04-28 07:45:00|4138.8|4118.8|4135.7|4115.7|4138.8|4118.8|4135.2|4115.2|0
1588060200000|2020-04-28 07:50:00|4135.9|4115.9|4141.9|4121.9|4144.3|4124.3|4135.8|4115.8|0
1588060500000|2020-04-28 07:55:00|4142.1|4122.1|4143.6|4123.6|4143.6|4123.6|4139.4|4119.4|0
1588060800000|2020-04-28 08:00:00|4143.2|4123.2|4150.2|4130.2|4153.9|4133.9|4143.2|4123.2|0
1588061100000|2020-04-28 08:05:00|4149.7|4129.7|4143.1|4123.1|4151.7|4131.7|4143|4123|0
1588061400000|2020-04-28 08:10:00|4143|4123|4142.8|4122.8|4145.9|4125.9|4142.7|4122.7|0
1588061700000|2020-04-28 08:15:00|4142.9|4122.9|4145.7|4125.7|4147.1|4127.1|4142.9|4122.9|0
1588062000000|2020-04-28 08:20:00|4145.4|4125.4|4151.1|4131.1|4151.1|4131.1|4145.3|4125.3|0
1588062300000|2020-04-28 08:25:00|4151.3|4131.3|4140.4|4120.4|4154.5|4134.5|4139.9|4119.9|0
1588062600000|2020-04-28 08:30:00|4141.8|4121.8|4144.4|4124.4|4145.3|4125.3|4140.1|4120.1|0
1588062900000|2020-04-28 08:35:00|4144.8|4124.8|4146.2|4126.2|4146.4|4126.4|4142.8|4122.8|0
1588063200000|2020-04-28 08:40:00|4146.3|4126.3|4151.2|4131.2|4152.5|4132.5|4146.3|4126.3|0
1588063500000|2020-04-28 08:45:00|4151|4131|4159.1|4139.1|4159.1|4139.1|4151|4131|0
1588063800000|2020-04-28 08:50:00|4159.2|4139.2|4156.6|4136.6|4159.4|4139.4|4155.9|4135.9|0
1588064100000|2020-04-28 08:55:00|4157|4137|4160.8|4140.8|4161.2|4141.2|4155.4|4135.4|0
1588064400000|2020-04-28 09:00:00|4160.7|4140.7|4157.5|4137.5|4160.7|4140.7|4157.4|4137.4|0
1588064700000|2020-04-28 09:05:00|4157.4|4137.4|4156.3|4136.3|4157.9|4137.9|4152.3|4132.3|0
1588065000000|2020-04-28 09:10:00|4156.4|4136.4|4157.6|4137.6|4158.7|4138.7|4155.8|4135.8|0
1588065300000|2020-04-28 09:15:00|4157.5|4137.5|4162|4142|4162.1|4142.1|4156.1|4136.1|0
1588065600000|2020-04-28 09:20:00|4162.1|4142.1|4166.6|4146.6|4168.5|4148.5|4162.1|4142.1|0
1588065900000|2020-04-28 09:25:00|4166.8|4146.8|4171.2|4151.2|4174.4|4154.4|4166.5|4146.5|0
1588066200000|2020-04-28 09:30:00|4171.6|4151.6|4170.9|4150.9|4172.7|4152.7|4170.6|4150.6|0
1588066500000|2020-04-28 09:35:00|4170.4|4150.4|4172.7|4152.7|4173|4153|4170.4|4150.4|0
1588066800000|2020-04-28 09:40:00|4172.8|4152.8|4173|4153|4174.3|4154.3|4170.4|4150.4|0
1588067100000|2020-04-28 09:45:00|4172.8|4152.8|4172.7|4152.7|4173.8|4153.8|4171.2|4151.2|0
1588067400000|2020-04-28 09:50:00|4172.5|4152.5|4173.8|4153.8|4176.3|4156.3|4172.5|4152.5|0
1588067700000|2020-04-28 09:55:00|4174|4154|4181.2|4161.2|4182.1|4162.1|4174|4154|0
1588068000000|2020-04-28 10:00:00|4181.3|4161.3|4170.7|4150.7|4181.9|4161.9|4170.3|4150.3|0
1588068300000|2020-04-28 10:05:00|4171|4151|4173.4|4153.4|4173.8|4153.8|4169.6|4149.6|0
1588068600000|2020-04-28 10:10:00|4173.5|4153.5|4174.6|4154.6|4175.1|4155.1|4172.5|4152.5|0
1588068900000|2020-04-28 10:15:00|4174.2|4154.2|4174.4|4154.4|4174.8|4154.8|4173.5|4153.5|0
1588069200000|2020-04-28 10:20:00|4174.6|4154.6|4181.3|4161.3|4181.5|4161.5|4174.1|4154.1|0
1588069500000|2020-04-28 10:25:00|4181.4|4161.4|4183.4|4163.4|4184.3|4164.3|4181.4|4161.4|0
1588069800000|2020-04-28 10:30:00|4183.6|4163.6|4185.7|4165.7|4188.7|4168.7|4183.3|4163.3|0
1588070100000|2020-04-28 10:35:00|4185.6|4165.6|4184.9|4164.9|4186.3|4166.3|4184.2|4164.2|0
1588070400000|2020-04-28 10:40:00|4185.1|4165.1|4189.9|4169.9|4189.9|4169.9|4185.1|4165.1|0
1588070700000|2020-04-28 10:45:00|4190.1|4170.1|4186|4166|4191.2|4171.2|4185.3|4165.3|0
1588071000000|2020-04-28 10:50:00|4185.9|4165.9|4182.5|4162.5|4186.1|4166.1|4181.3|4161.3|0
1588071300000|2020-04-28 10:55:00|4182.4|4162.4|4178.6|4158.6|4182.5|4162.5|4178.6|4158.6|0
1588071600000|2020-04-28 11:00:00|4178.3|4158.3|4177.4|4157.4|4179.8|4159.8|4176|4156|0
1588071900000|2020-04-28 11:05:00|4177.3|4157.3|4179.4|4159.4|4179.7|4159.7|4177|4157|0
1588072200000|2020-04-28 11:10:00|4179.9|4159.9|4189.3|4169.3|4189.3|4169.3|4179.9|4159.9|0
1588072500000|2020-04-28 11:15:00|4189.4|4169.4|4194.3|4174.3|4196.5|4176.5|4189.4|4169.4|0
1588072800000|2020-04-28 11:20:00|4194.2|4174.2|4192.2|4172.2|4194.2|4174.2|4192.1|4172.1|0
1588073100000|2020-04-28 11:25:00|4192.4|4172.4|4195.5|4175.5|4195.8|4175.8|4192.4|4172.4|0
1588073400000|2020-04-28 11:30:00|4195.6|4175.6|4193.2|4173.2|4196.1|4176.1|4192|4172|0
1588073700000|2020-04-28 11:35:00|4193.3|4173.3|4192.5|4172.5|4193.7|4173.7|4191.9|4171.9|0
1588074000000|2020-04-28 11:40:00|4192.1|4172.1|4195.2|4175.2|4195.5|4175.5|4192|4172|0
1588074300000|2020-04-28 11:45:00|4195.8|4175.8|4204.3|4184.3|4204.4|4184.4|4195.7|4175.7|0
1588074600000|2020-04-28 11:50:00|4204.5|4184.5|4201.7|4181.7|4205|4185|4200.6|4180.6|0
1588074900000|2020-04-28 11:55:00|4201.5|4181.5|4199.9|4179.9|4201.5|4181.5|4198|4178|0
1588075200000|2020-04-28 12:00:00|4200|4180|4203.7|4183.7|4204.5|4184.5|4200|4180|0
1588075500000|2020-04-28 12:05:00|4204.1|4184.1|4211.5|4191.5|4212.5|4192.5|4203.8|4183.8|0
1588075800000|2020-04-28 12:10:00|4212.5|4192.5|4208.6|4188.6|4213.3|4193.3|4207|4187|0
1588076100000|2020-04-28 12:15:00|4208|4188|4204.5|4184.5|4208.7|4188.7|4203|4183|0
1588076400000|2020-04-28 12:20:00|4204.2|4184.2|4204.4|4184.4|4208.7|4188.7|4204.2|4184.2|0
1588076700000|2020-04-28 12:25:00|4204.6|4184.6|4199.9|4179.9|4204.6|4184.6|4199.9|4179.9|0
1588077000000|2020-04-28 12:30:00|4200|4180|4198.3|4178.3|4201.3|4181.3|4198.2|4178.2|0
1588077300000|2020-04-28 12:35:00|4198.6|4178.6|4203.1|4183.1|4204.1|4184.1|4198.6|4178.6|0
1588077600000|2020-04-28 12:40:00|4202.9|4182.9|4199.8|4179.8|4203|4183|4199.7|4179.7|0
1588077900000|2020-04-28 12:45:00|4199.6|4179.6|4198|4178|4200.1|4180.1|4195.9|4175.9|0
1588078200000|2020-04-28 12:50:00|4198.1|4178.1|4200|4180|4201.5|4181.5|4198.1|4178.1|0
1588078500000|2020-04-28 12:55:00|4200.1|4180.1|4198.7|4178.7|4201|4181|4196.9|4176.9|0
1588078800000|2020-04-28 13:00:00|4198.4|4178.4|4200.2|4180.2|4200.7|4180.7|4197.7|4177.7|0
1588079100000|2020-04-28 13:05:00|4200.4|4180.4|4203.7|4183.7|4204.1|4184.1|4199.7|4179.7|0
1588079400000|2020-04-28 13:10:00|4203.9|4183.9|4200.7|4180.7|4204.2|4184.2|4200|4180|0
1588079700000|2020-04-28 13:15:00|4200.8|4180.8|4197.8|4177.8|4200.9|4180.9|4196|4176|0
1588080000000|2020-04-28 13:20:00|4197.4|4177.4|4198|4178|4200|4180|4196.8|4176.8|0
1588080300000|2020-04-28 13:25:00|4198.1|4178.1|4199.4|4179.4|4201.9|4181.9|4198.1|4178.1|0
1588080600000|2020-04-28 13:30:00|4199.3|4179.3|4195|4175|4199.8|4179.8|4194|4174|0
1588080900000|2020-04-28 13:35:00|4194.9|4174.9|4195.5|4175.5|4198|4178|4194.9|4174.9|0
1588081200000|2020-04-28 13:40:00|4195.6|4175.6|4194.6|4174.6|4196.7|4176.7|4187.4|4167.4|0
1588081500000|2020-04-28 13:45:00|4195.2|4175.2|4196.5|4176.5|4201|4181|4195.2|4175.2|0
1588081800000|2020-04-28 13:50:00|4196.4|4176.4|4203.6|4183.6|4205.1|4185.1|4196.4|4176.4|0
1588082100000|2020-04-28 13:55:00|4203.8|4183.8|4202.5|4182.5|4209.6|4189.6|4202.1|4182.1|0
1588082400000|2020-04-28 14:00:00|4201.2|4181.2|4206.2|4186.2|4206.9|4186.9|4199.6|4179.6|0
1588082700000|2020-04-28 14:05:00|4206.3|4186.3|4209.3|4189.3|4211|4191|4206.3|4186.3|0
1588083000000|2020-04-28 14:10:00|4209.6|4189.6|4212.2|4192.2|4213|4193|4208.5|4188.5|0
1588083300000|2020-04-28 14:15:00|4212.4|4192.4|4215.5|4195.5|4221.1|4201.1|4212.4|4192.4|0
1588083600000|2020-04-28 14:20:00|4216.1|4196.1|4217|4197|4217|4197|4212.7|4192.7|0
1588083900000|2020-04-28 14:25:00|4217.9|4197.9|4217.6|4197.6|4219.8|4199.8|4215.5|4195.5|0
1588084200000|2020-04-28 14:30:00|4218.1|4198.1|4215.9|4195.9|4221.9|4201.9|4214.9|4194.9|0
1588084500000|2020-04-28 14:35:00|4215.4|4195.4|4205.8|4185.8|4215.4|4195.4|4205.7|4185.7|0
1588084800000|2020-04-28 14:40:00|4205|4185|4200.3|4180.3|4206|4186|4200.3|4180.3|0
1588085100000|2020-04-28 14:45:00|4200.2|4180.2|4203.1|4183.1|4203.1|4183.1|4199.1|4179.1|0
1588085400000|2020-04-28 14:50:00|4203.5|4183.5|4201.7|4181.7|4206.9|4186.9|4201.7|4181.7|0
1588085700000|2020-04-28 14:55:00|4201.9|4181.9|4197.5|4177.5|4203.2|4183.2|4197.1|4177.1|0
1588086000000|2020-04-28 15:00:00|4197.9|4177.9|4198.7|4178.7|4199.5|4179.5|4195.6|4175.6|0
1588086300000|2020-04-28 15:05:00|4198.6|4178.6|4199.6|4179.6|4200.5|4180.5|4195.1|4175.1|0
1588086600000|2020-04-28 15:10:00|4200.2|4180.2|4204.6|4184.6|4204.6|4184.6|4199.5|4179.5|0
1588086900000|2020-04-28 15:15:00|4204.8|4184.8|4203.4|4183.4|4205.2|4185.2|4198.7|4178.7|0
1588087200000|2020-04-28 15:20:00|4203.5|4183.5|4210.4|4190.4|4212.1|4192.1|4203|4183|0
1588087500000|2020-04-28 15:25:00|4210.5|4190.5|4212|4192|4215.2|4195.2|4210|4190|0
1588087800000|2020-04-28 15:30:00|4229.7|4179.7|4228.1|4178.1|4229.7|4179.7|4222.5|4172.5|0
1588088100000|2020-04-28 15:35:00|4228.6|4178.6|4222.5|4172.5|4230.9|4180.9|4221.1|4171.1|0
1588088400000|2020-04-28 15:40:00|4222|4172|4223.9|4173.9|4223.9|4173.9|4221|4171|0
1588088700000|2020-04-28 15:45:00|4224.5|4174.5|4222.3|4172.3|4226.8|4176.8|4222.3|4172.3|0
1588089000000|2020-04-28 15:50:00|4222.4|4172.4|4215.6|4165.6|4223.8|4173.8|4213.6|4163.6|0
1588089300000|2020-04-28 15:55:00|4215.2|4165.2|4216.5|4166.5|4216.7|4166.7|4213.7|4163.7|0
1588089600000|2020-04-28 16:00:00|4216.6|4166.6|4216.4|4166.4|4219.4|4169.4|4213.4|4163.4|0
1588089900000|2020-04-28 16:05:00|4216.9|4166.9|4219.5|4169.5|4219.5|4169.5|4216.3|4166.3|0
1588090200000|2020-04-28 16:10:00|4219.6|4169.6|4216.6|4166.6|4221.1|4171.1|4216.6|4166.6|0
1588090500000|2020-04-28 16:15:00|4216|4166|4204.9|4154.9|4216|4166|4203.3|4153.3|0
1588090800000|2020-04-28 16:20:00|4205.5|4155.5|4206.4|4156.4|4208.5|4158.5|4203.6|4153.6|0
1588091100000|2020-04-28 16:25:00|4206.5|4156.5|4208|4158|4209.4|4159.4|4205|4155|0
1588091400000|2020-04-28 16:30:00|4208.1|4158.1|4212.4|4162.4|4212.4|4162.4|4206.5|4156.5|0
1588091700000|2020-04-28 16:35:00|4212.3|4162.3|4211|4161|4213.9|4163.9|4209.5|4159.5|0
1588092000000|2020-04-28 16:40:00|4210.9|4160.9|4212.4|4162.4|4212.5|4162.5|4209.5|4159.5|0
1588092300000|2020-04-28 16:45:00|4212.3|4162.3|4212.5|4162.5|4213.9|4163.9|4206.6|4156.6|0
1588092600000|2020-04-28 16:50:00|4212.4|4162.4|4209.6|4159.6|4214|4164|4208.2|4158.2|0
1588092900000|2020-04-28 16:55:00|4209.5|4159.5|4215.6|4165.6|4217.8|4167.8|4208.2|4158.2|0
1588093200000|2020-04-28 17:00:00|4215.7|4165.7|4222.6|4172.6|4222.6|4172.6|4215.6|4165.6|0
1588093500000|2020-04-28 17:05:00|4222.5|4172.5|4218.4|4168.4|4224|4174|4218.4|4168.4|0
1588093800000|2020-04-28 17:10:00|4218.7|4168.7|4215.5|4165.5|4219.9|4169.9|4215.4|4165.4|0
1588094100000|2020-04-28 17:15:00|4215.4|4165.4|4214|4164|4216.9|4166.9|4214|4164|0
1588094400000|2020-04-28 17:20:00|4215.5|4165.5|4219.8|4169.8|4219.9|4169.9|4215.5|4165.5|0
1588094700000|2020-04-28 17:25:00|4219.9|4169.9|4218.5|4168.5|4221.4|4171.4|4217|4167|0
1588095000000|2020-04-28 17:30:00|4218.4|4168.4|4216.9|4166.9|4220|4170|4215.6|4165.6|0
1588095300000|2020-04-28 17:35:00|4217|4167|4214.2|4164.2|4217.1|4167.1|4214.1|4164.1|0
1588095600000|2020-04-28 17:40:00|4214.1|4164.1|4224.3|4174.3|4224.4|4174.4|4212.7|4162.7|0
1588095900000|2020-04-28 17:45:00|4224.4|4174.4|4222.9|4172.9|4224.4|4174.4|4222.8|4172.8|0
1588096200000|2020-04-28 17:50:00|4222.4|4172.4|4222.9|4172.9|4224.4|4174.4|4221.5|4171.5|0
1588096500000|2020-04-28 17:55:00|4222.8|4172.8|4218.5|4168.5|4222.9|4172.9|4217.1|4167.1|0
1588096800000|2020-04-28 18:00:00|4218.6|4168.6|4224.4|4174.4|4225.8|4175.8|4218.6|4168.6|0
1588097100000|2020-04-28 18:05:00|4224.3|4174.3|4223|4173|4224.4|4174.4|4221.4|4171.4|0
1588097400000|2020-04-28 18:10:00|4223.5|4173.5|4224.5|4174.5|4227.3|4177.3|4223.5|4173.5|0
1588097700000|2020-04-28 18:15:00|4225.2|4175.2|4225.9|4175.9|4227.3|4177.3|4224.4|4174.4|0
1588098000000|2020-04-28 18:20:00|4225.8|4175.8|4224.5|4174.5|4226|4176|4224.4|4174.4|0
1588098300000|2020-04-28 18:25:00|4224.6|4174.6|4224.5|4174.5|4227.4|4177.4|4223|4173|0
1588098600000|2020-04-28 18:30:00|4224.6|4174.6|4224.5|4174.5|4227.4|4177.4|4224.5|4174.5|0
1588098900000|2020-04-28 18:35:00|4224.4|4174.4|4220|4170|4224.5|4174.5|4218.7|4168.7|0
1588099200000|2020-04-28 18:40:00|4218.6|4168.6|4218.6|4168.6|4223|4173|4218.6|4168.6|0
1588099500000|2020-04-28 18:45:00|4217.2|4167.2|4221.5|4171.5|4221.5|4171.5|4217.2|4167.2|0
1588099800000|2020-04-28 18:50:00|4221.2|4171.2|4215.6|4165.6|4223.1|4173.1|4215.6|4165.6|0
1588100100000|2020-04-28 18:55:00|4215.7|4165.7|4214.4|4164.4|4217.1|4167.1|4212.8|4162.8|0
1588100400000|2020-04-28 19:00:00|4214.9|4164.9|4217.2|4167.2|4218.7|4168.7|4214.2|4164.2|0
1588100700000|2020-04-28 19:05:00|4217.8|4167.8|4218.6|4168.6|4220.1|4170.1|4217.1|4167.1|0
1588101000000|2020-04-28 19:10:00|4218.1|4168.1|4217.2|4167.2|4220.1|4170.1|4215.8|4165.8|0
1588101300000|2020-04-28 19:15:00|4216.6|4166.6|4218.7|4168.7|4218.8|4168.8|4215.7|4165.7|0
1588101600000|2020-04-28 19:20:00|4218.6|4168.6|4214.4|4164.4|4223.1|4173.1|4208.5|4158.5|0
1588101900000|2020-04-28 19:25:00|4215|4165|4217.2|4167.2|4218.7|4168.7|4215|4165|0
1588102200000|2020-04-28 19:30:00|4216.7|4166.7|4212.9|4162.9|4218.7|4168.7|4212.9|4162.9|0
1588102500000|2020-04-28 19:35:00|4213|4163|4214.4|4164.4|4214.4|4164.4|4210|4160|0
1588102800000|2020-04-28 19:40:00|4214.5|4164.5|4210|4160|4215.8|4165.8|4210|4160|0
1588103100000|2020-04-28 19:45:00|4210.1|4160.1|4202.5|4152.5|4210.1|4160.1|4202.5|4152.5|0
1588103400000|2020-04-28 19:50:00|4202.3|4152.3|4196.6|4146.6|4204|4154|4195.1|4145.1|0
1588103700000|2020-04-28 19:55:00|4196.5|4146.5|4196.3|4146.3|4202.3|4152.3|4195.1|4145.1|0
1588104000000|2020-04-28 20:00:00|4196.2|4146.2|4203.7|4153.7|4204.8|4154.8|4195.5|4145.5|0
1588104300000|2020-04-28 20:05:00|4203.3|4153.3|4208|4158|4212.2|4162.2|4199.4|4149.4|0
1588104600000|2020-04-28 20:10:00|4208.3|4158.3|4212.1|4162.1|4213.2|4163.2|4208|4158|0
1588104900000|2020-04-28 20:15:00|4212|4162|4211|4161|4212.3|4162.3|4210.7|4160.7|0
1588105200000|2020-04-28 20:20:00|4210.9|4160.9|4211.4|4161.4|4211.5|4161.5|4210.7|4160.7|0
1588105500000|2020-04-28 20:25:00|4211.1|4161.1|4210.9|4160.9|4211.6|4161.6|4210.9|4160.9|0
1588105800000|2020-04-28 20:30:00|4210.8|4160.8|4203.9|4153.9|4211.7|4161.7|4202.9|4152.9|0
1588106100000|2020-04-28 20:35:00|4204.2|4154.2|4210.4|4160.4|4210.4|4160.4|4203.9|4153.9|0
1588106400000|2020-04-28 20:40:00|4210.1|4160.1|4208.4|4158.4|4212.3|4162.3|4208.1|4158.1|0
1588106700000|2020-04-28 20:45:00|4208.8|4158.8|4209.7|4159.7|4210.4|4160.4|4208.1|4158.1|0
1588107000000|2020-04-28 20:50:00|4210.1|4160.1|4206.5|4156.5|4210.1|4160.1|4205.2|4155.2|0
1588107300000|2020-04-28 20:55:00|4206.8|4156.8|4203.2|4153.2|4207.1|4157.1|4202.9|4152.9|0
1588107600000|2020-04-28 21:00:00|4202.9|4152.9|4204.1|4154.1|4204.1|4154.1|4202.9|4152.9|0
1588107900000|2020-04-28 21:05:00|4204.2|4154.2|4205|4155|4205|4155|4203.9|4153.9|0
1588108200000|2020-04-28 21:10:00|4205.2|4155.2|4206.7|4156.7|4206.7|4156.7|4205.2|4155.2|0
1588108500000|2020-04-28 21:15:00|4206.6|4156.6|4206.2|4156.2|4207.1|4157.1|4205.8|4155.8|0
1588108800000|2020-04-28 21:20:00|4206.6|4156.6|4206.9|4156.9|4207.4|4157.4|4206.6|4156.6|0
1588109100000|2020-04-28 21:25:00|4207|4157|4206.6|4156.6|4207.1|4157.1|4206.5|4156.5|0
1588109400000|2020-04-28 21:30:00|4206.9|4156.9|4207|4157|4207.1|4157.1|4206.6|4156.6|0
1588109700000|2020-04-28 21:35:00|4207.3|4157.3|4207.9|4157.9|4207.9|4157.9|4206.9|4156.9|0
1588110000000|2020-04-28 21:40:00|4208.2|4158.2|4209.9|4159.9|4210.1|4160.1|4208.2|4158.2|0
1588110300000|2020-04-28 21:45:00|4210.1|4160.1|4209.9|4159.9|4210.3|4160.3|4209.5|4159.5|0
1588110600000|2020-04-28 21:50:00|4210.1|4160.1|4210.9|4160.9|4210.9|4160.9|4209.6|4159.6|0
1588110900000|2020-04-28 21:55:00|4210.6|4160.6|4212.9|4162.9|4212.9|4162.9|4210.3|4160.3|0
1588111200000|2020-04-28 22:00:00|4214.3|4164.3|4212.7|4162.7|4220.6|4170.6|4209.1|4159.1|0
1588111500000|2020-04-28 22:05:00|4212.8|4162.8|4214.6|4164.6|4215.8|4165.8|4211.8|4161.8|0
1588111800000|2020-04-28 22:10:00|4214.5|4164.5|4215.5|4165.5|4217.8|4167.8|4214.4|4164.4|0
1588112100000|2020-04-28 22:15:00|4215.4|4165.4|4211.4|4161.4|4216.1|4166.1|4210.4|4160.4|0
1588112400000|2020-04-28 22:20:00|4211|4161|4211.4|4161.4|4215.2|4165.2|4209.4|4159.4|0
1588112700000|2020-04-28 22:25:00|4211.5|4161.5|4214.2|4164.2|4215.8|4165.8|4211.5|4161.5|0
1588113000000|2020-04-28 22:30:00|4214.1|4164.1|4208.8|4158.8|4214.7|4164.7|4208.3|4158.3|0
1588113300000|2020-04-28 22:35:00|4208.7|4158.7|4207.8|4157.8|4210.4|4160.4|4206.8|4156.8|0
1588113600000|2020-04-28 22:40:00|4207.5|4157.5|4204.6|4154.6|4207.8|4157.8|4204|4154|0
1588113900000|2020-04-28 22:45:00|4204.9|4154.9|4208|4158|4208.1|4158.1|4204.9|4154.9|0
1588114200000|2020-04-28 22:50:00|4207.9|4157.9|4207.8|4157.8|4208.1|4158.1|4206.4|4156.4|0
1588114500000|2020-04-28 22:55:00|4208|4158|4208.4|4158.4|4209.8|4159.8|4207.5|4157.5|0
1588114800000|2020-04-28 23:00:00|4208.7|4158.7|4205.5|4155.5|4208.8|4158.8|4204.5|4154.5|0
1588115100000|2020-04-28 23:05:00|4205.6|4155.6|4208|4158|4209.4|4159.4|4203.9|4153.9|0
1588115400000|2020-04-28 23:10:00|4208.1|4158.1|4208.4|4158.4|4209.1|4159.1|4207.5|4157.5|0
1588115700000|2020-04-28 23:15:00|4208.8|4158.8|4209|4159|4210.1|4160.1|4208.3|4158.3|0
1588116000000|2020-04-28 23:20:00|4209.1|4159.1|4211.7|4161.7|4212|4162|4206.8|4156.8|0
1588116300000|2020-04-28 23:25:00|4211.8|4161.8|4216|4166|4217.7|4167.7|4211.2|4161.2|0
1588116600000|2020-04-28 23:30:00|4216.2|4166.2|4216.5|4166.5|4217|4167|4216|4166|0
1588116900000|2020-04-28 23:35:00|4216.4|4166.4|4218.5|4168.5|4222.1|4172.1|4216.4|4166.4|0
1588117200000|2020-04-28 23:40:00|4218.9|4168.9|4219.6|4169.6|4223.6|4173.6|4217.8|4167.8|0
1588117500000|2020-04-28 23:45:00|4220|4170|4220.3|4170.3|4221.5|4171.5|4218.1|4168.1|0
1588117800000|2020-04-28 23:50:00|4220|4170|4218.7|4168.7|4221|4171|4218|4168|0
1588118100000|2020-04-28 23:55:00|4218.4|4168.4|4218|4168|4219.4|4169.4|4216.2|4166.2|0
1588118400000|2020-04-29 00:00:00|4217.9|4167.9|4223.4|4173.4|4225.4|4175.4|4217|4167|0
1588118700000|2020-04-29 00:05:00|4223.5|4173.5|4218.1|4168.1|4225|4175|4217.7|4167.7|0
1588119000000|2020-04-29 00:10:00|4218|4168|4214.8|4164.8|4219.6|4169.6|4213.1|4163.1|0
1588119300000|2020-04-29 00:15:00|4214.9|4164.9|4219.7|4169.7|4220.4|4170.4|4210.6|4160.6|0
1588119600000|2020-04-29 00:20:00|4220|4170|4219.2|4169.2|4220.6|4170.6|4216.4|4166.4|0
1588119900000|2020-04-29 00:25:00|4218.7|4168.7|4217.9|4167.9|4220.7|4170.7|4215|4165|0
1588120200000|2020-04-29 00:30:00|4219.3|4169.3|4220|4170|4220|4170|4217.9|4167.9|0
1588120500000|2020-04-29 00:35:00|4219.7|4169.7|4217.9|4167.9|4220.7|4170.7|4216.4|4166.4|0
1588120800000|2020-04-29 00:40:00|4217.8|4167.8|4215|4165|4217.8|4167.8|4215|4165|0
1588121100000|2020-04-29 00:45:00|4215.3|4165.3|4217.1|4167.1|4219.3|4169.3|4215.3|4165.3|0
1588121400000|2020-04-29 00:50:00|4217.4|4167.4|4217.9|4167.9|4219.3|4169.3|4217.4|4167.4|0
1588121700000|2020-04-29 00:55:00|4218.4|4168.4|4217.8|4167.8|4220.7|4170.7|4216.4|4166.4|0
1588122000000|2020-04-29 01:00:00|4218.4|4168.4|4220.6|4170.6|4220.7|4170.7|4216.4|4166.4|0
1588122300000|2020-04-29 01:05:00|4220.7|4170.7|4227.2|4177.2|4227.9|4177.9|4220.7|4170.7|0
1588122600000|2020-04-29 01:10:00|4227.4|4177.4|4232.3|4182.3|4235.1|4185.1|4226.4|4176.4|0
1588122900000|2020-04-29 01:15:00|4232.2|4182.2|4231.5|4181.5|4235|4185|4230.8|4180.8|0
1588123200000|2020-04-29 01:20:00|4231.8|4181.8|4243.1|4193.1|4243.7|4193.7|4231.8|4181.8|0
1588123500000|2020-04-29 01:25:00|4243|4193|4242.4|4192.4|4245.9|4195.9|4242.3|4192.3|0
1588123800000|2020-04-29 01:30:00|4242.2|4192.2|4240.9|4190.9|4245.2|4195.2|4239.6|4189.6|0
1588124100000|2020-04-29 01:35:00|4241.2|4191.2|4251|4201|4251.1|4201.1|4239.5|4189.5|0
1588124400000|2020-04-29 01:40:00|4250.7|4200.7|4248|4198|4250.7|4200.7|4246.6|4196.6|0
1588124700000|2020-04-29 01:45:00|4248.1|4198.1|4243.7|4193.7|4248.8|4198.8|4242.3|4192.3|0
1588125000000|2020-04-29 01:50:00|4243.8|4193.8|4248|4198|4248.7|4198.7|4243.7|4193.7|0
1588125300000|2020-04-29 01:55:00|4247.9|4197.9|4240.1|4190.1|4247.9|4197.9|4239.4|4189.4|0
1588125600000|2020-04-29 02:00:00|4239.9|4189.9|4238.2|4188.2|4240.9|4190.9|4236|4186|0
1588125900000|2020-04-29 02:05:00|4238.4|4188.4|4242.4|4192.4|4245.2|4195.2|4238.4|4188.4|0
1588126200000|2020-04-29 02:10:00|4243.1|4193.1|4243.1|4193.1|4245.3|4195.3|4242.4|4192.4|0
1588126500000|2020-04-29 02:15:00|4242.8|4192.8|4243|4193|4243.7|4193.7|4236.6|4186.6|0
1588126800000|2020-04-29 02:20:00|4242.3|4192.3|4244.6|4194.6|4246.7|4196.7|4241.6|4191.6|0
1588127100000|2020-04-29 02:25:00|4244.5|4194.5|4246.7|4196.7|4248.1|4198.1|4244.5|4194.5|0
1588127400000|2020-04-29 02:30:00|4246.6|4196.6|4246.7|4196.7|4246.7|4196.7|4243.8|4193.8|0
1588127700000|2020-04-29 02:35:00|4247|4197|4243.9|4193.9|4248.1|4198.1|4242.4|4192.4|0
1588128000000|2020-04-29 02:40:00|4243.8|4193.8|4243.8|4193.8|4245.3|4195.3|4241|4191|0
1588128300000|2020-04-29 02:45:00|4242.5|4192.5|4241|4191|4243.2|4193.2|4241|4191|0
1588128600000|2020-04-29 02:50:00|4241.7|4191.7|4246.8|4196.8|4246.8|4196.8|4241|4191|0
1588128900000|2020-04-29 02:55:00|4246.7|4196.7|4248.2|4198.2|4248.9|4198.9|4245.3|4195.3|0
1588129200000|2020-04-29 03:00:00|4248.1|4198.1|4246.7|4196.7|4248.2|4198.2|4246.7|4196.7|0
1588129500000|2020-04-29 03:05:00|4246.4|4196.4|4242.5|4192.5|4246.4|4196.4|4241|4191|0
1588129800000|2020-04-29 03:10:00|4243|4193|4238.2|4188.2|4243.9|4193.9|4238.1|4188.1|0
1588130100000|2020-04-29 03:15:00|4238.7|4188.7|4239.5|4189.5|4241|4191|4238.7|4188.7|0
1588130400000|2020-04-29 03:20:00|4239.3|4189.3|4241|4191|4242.3|4192.3|4238.1|4188.1|0
1588130700000|2020-04-29 03:25:00|4241.7|4191.7|4242.5|4192.5|4242.5|4192.5|4239.6|4189.6|0
1588131000000|2020-04-29 03:30:00|4241.8|4191.8|4245.3|4195.3|4245.4|4195.4|4241.1|4191.1|0
1588131300000|2020-04-29 03:35:00|4244.8|4194.8|4243.2|4193.2|4244.8|4194.8|4242.5|4192.5|0
1588131600000|2020-04-29 03:40:00|4243.1|4193.1|4243.9|4193.9|4244.6|4194.6|4242.4|4192.4|0
1588131900000|2020-04-29 03:45:00|4243.8|4193.8|4246|4196|4246.7|4196.7|4243.8|4193.8|0
1588132200000|2020-04-29 03:50:00|4245.9|4195.9|4246.6|4196.6|4246.7|4196.7|4243.8|4193.8|0
1588132500000|2020-04-29 03:55:00|4246.7|4196.7|4246.8|4196.8|4248.2|4198.2|4246|4196|0
1588132800000|2020-04-29 04:00:00|4246.7|4196.7|4251.2|4201.2|4252.7|4202.7|4246.7|4196.7|0
1588133100000|2020-04-29 04:05:00|4251.3|4201.3|4252.7|4202.7|4254.1|4204.1|4249.8|4199.8|0
1588133400000|2020-04-29 04:10:00|4253.2|4203.2|4251.2|4201.2|4254.1|4204.1|4251.1|4201.1|0
1588133700000|2020-04-29 04:15:00|4251.7|4201.7|4251.2|4201.2|4252.6|4202.6|4251.1|4201.1|0
1588134000000|2020-04-29 04:20:00|4251.1|4201.1|4248.3|4198.3|4252.6|4202.6|4248.3|4198.3|0
1588134300000|2020-04-29 04:25:00|4248.6|4198.6|4248.2|4198.2|4251.1|4201.1|4246.8|4196.8|0
1588134600000|2020-04-29 04:30:00|4247.7|4197.7|4245.3|4195.3|4247.7|4197.7|4243.8|4193.8|0
1588134900000|2020-04-29 04:35:00|4245.8|4195.8|4241|4191|4246.7|4196.7|4241|4191|0
1588135200000|2020-04-29 04:40:00|4240.9|4190.9|4245.3|4195.3|4246.8|4196.8|4239.6|4189.6|0
1588135500000|2020-04-29 04:45:00|4245.4|4195.4|4248.2|4198.2|4248.9|4198.9|4245.4|4195.4|0
1588135800000|2020-04-29 04:50:00|4248.1|4198.1|4251|4201|4251|4201|4248.1|4198.1|0
1588136100000|2020-04-29 04:55:00|4250.5|4200.5|4252.5|4202.5|4253.9|4203.9|4249.6|4199.6|0
1588136400000|2020-04-29 05:00:00|4252|4202|4248.2|4198.2|4252.5|4202.5|4247.4|4197.4|0
1588136700000|2020-04-29 05:05:00|4248.1|4198.1|4246.7|4196.7|4248.2|4198.2|4245.2|4195.2|0
1588137000000|2020-04-29 05:10:00|4247.2|4197.2|4252.5|4202.5|4252.5|4202.5|4247.2|4197.2|0
1588137300000|2020-04-29 05:15:00|4252.4|4202.4|4253.8|4203.8|4255.2|4205.2|4251|4201|0
1588137600000|2020-04-29 05:20:00|4254.1|4204.1|4253.9|4203.9|4255.3|4205.3|4253.8|4203.8|0
1588137900000|2020-04-29 05:25:00|4253.8|4203.8|4246.7|4196.7|4255.3|4205.3|4246.7|4196.7|0
1588138200000|2020-04-29 05:30:00|4246.8|4196.8|4243.8|4193.8|4250|4200|4243.8|4193.8|0
1588138500000|2020-04-29 05:35:00|4244.1|4194.1|4241.1|4191.1|4245.3|4195.3|4241.1|4191.1|0
1588138800000|2020-04-29 05:40:00|4241.4|4191.4|4241.9|4191.9|4242.6|4192.6|4239.8|4189.8|0
1588139100000|2020-04-29 05:45:00|4242.1|4192.1|4242.6|4192.6|4244|4194|4239.7|4189.7|0
1588139400000|2020-04-29 05:50:00|4242.5|4192.5|4241.1|4191.1|4242.5|4192.5|4239.6|4189.6|0
1588139700000|2020-04-29 05:55:00|4241.2|4191.2|4245.5|4195.5|4245.6|4195.6|4241.1|4191.1|0
1588140000000|2020-04-29 06:00:00|4245.6|4195.6|4241.2|4191.2|4249.8|4199.8|4241.2|4191.2|0
1588140300000|2020-04-29 06:05:00|4241.7|4191.7|4241|4191|4242.6|4192.6|4239.6|4189.6|0
1588140600000|2020-04-29 06:10:00|4241.1|4191.1|4236.6|4186.6|4242.4|4192.4|4233.7|4183.7|0
1588140900000|2020-04-29 06:15:00|4236.3|4186.3|4236.6|4186.6|4236.6|4186.6|4233.7|4183.7|0
1588141200000|2020-04-29 06:20:00|4236.1|4186.1|4229.4|4179.4|4238.1|4188.1|4228.1|4178.1|0
1588141500000|2020-04-29 06:25:00|4229.5|4179.5|4228.1|4178.1|4231|4181|4228|4178|0
1588141800000|2020-04-29 06:30:00|4228|4178|4233.7|4183.7|4234.5|4184.5|4228|4178|0
1588142100000|2020-04-29 06:35:00|4233.8|4183.8|4231.6|4181.6|4235.2|4185.2|4230.9|4180.9|0
1588142400000|2020-04-29 06:40:00|4231.8|4181.8|4229.5|4179.5|4233.8|4183.8|4229.4|4179.4|0
1588142700000|2020-04-29 06:45:00|4230|4180|4235.2|4185.2|4235.9|4185.9|4230|4180|0
1588143000000|2020-04-29 06:50:00|4235.7|4185.7|4236.6|4186.6|4238.1|4188.1|4235.7|4185.7|0
1588143300000|2020-04-29 06:55:00|4236.1|4186.1|4233.8|4183.8|4236.6|4186.6|4232.4|4182.4|0
1588143600000|2020-04-29 07:00:00|4233.7|4183.7|4242.1|4192.1|4243.6|4193.6|4223.8|4173.8|0
1588143900000|2020-04-29 07:05:00|4242.7|4192.7|4247.3|4227.3|4249|4229|4241.2|4192.7|0
1588144200000|2020-04-29 07:10:00|4247|4227|4236.3|4216.3|4252|4232|4234.8|4214.8|0
1588144500000|2020-04-29 07:15:00|4236|4216|4233|4213|4239.6|4219.6|4232.1|4212.1|0
1588144800000|2020-04-29 07:20:00|4232.9|4212.9|4228.8|4208.8|4238.2|4218.2|4228.1|4208.1|0
1588145100000|2020-04-29 07:25:00|4229|4209|4226.3|4206.3|4231.3|4211.3|4224.3|4204.3|0
1588145400000|2020-04-29 07:30:00|4226.4|4206.4|4230.1|4210.1|4233.1|4213.1|4226.4|4206.4|0
1588145700000|2020-04-29 07:35:00|4229.7|4209.7|4243.9|4223.9|4245.4|4225.4|4229.7|4209.7|0
1588146000000|2020-04-29 07:40:00|4243.5|4223.5|4245.6|4225.6|4248.8|4228.8|4242.7|4222.7|0
1588146300000|2020-04-29 07:45:00|4245.2|4225.2|4253.2|4233.2|4253.8|4233.8|4244.2|4224.2|0
1588146600000|2020-04-29 07:50:00|4253.3|4233.3|4256.8|4236.8|4258.6|4238.6|4252.7|4232.7|0
1588146900000|2020-04-29 07:55:00|4256.9|4236.9|4262.4|4242.4|4263.1|4243.1|4255.8|4235.8|0
1588147200000|2020-04-29 08:00:00|4262.5|4242.5|4263.5|4243.5|4266.6|4246.6|4261.8|4241.8|0
1588147500000|2020-04-29 08:05:00|4263.6|4243.6|4265|4245|4267|4247|4262.4|4242.4|0
1588147800000|2020-04-29 08:10:00|4265.1|4245.1|4264.3|4244.3|4267.9|4247.9|4262.5|4242.5|0
1588148100000|2020-04-29 08:15:00|4264.4|4244.4|4264.3|4244.3|4269.4|4249.4|4262.6|4242.6|0
1588148400000|2020-04-29 08:20:00|4264.4|4244.4|4262.3|4242.3|4264.9|4244.9|4262.3|4242.3|0
1588148700000|2020-04-29 08:25:00|4262.4|4242.4|4263.5|4243.5|4264.4|4244.4|4260.8|4240.8|0
1588149000000|2020-04-29 08:30:00|4263.3|4243.3|4259.3|4239.3|4263.4|4243.4|4259|4239|0
1588149300000|2020-04-29 08:35:00|4259.2|4239.2|4262.2|4242.2|4262.8|4242.8|4258.3|4238.3|0
1588149600000|2020-04-29 08:40:00|4262.4|4242.4|4263.4|4243.4|4264.3|4244.3|4261|4241|0
1588149900000|2020-04-29 08:45:00|4263.3|4243.3|4262.9|4242.9|4264.7|4244.7|4262.7|4242.7|0
1588150200000|2020-04-29 08:50:00|4262.6|4242.6|4262.1|4242.1|4263.1|4243.1|4260.6|4240.6|0
1588150500000|2020-04-29 08:55:00|4261.8|4241.8|4262.2|4242.2|4263.9|4243.9|4261.8|4241.8|0
1588150800000|2020-04-29 09:00:00|4262.6|4242.6|4265.2|4245.2|4266.2|4246.2|4262.6|4242.6|0
1588151100000|2020-04-29 09:05:00|4264.8|4244.8|4267.7|4247.7|4268.4|4248.4|4264.8|4244.8|0
1588151400000|2020-04-29 09:10:00|4267.8|4247.8|4270.1|4250.1|4270.8|4250.8|4266.2|4246.2|0
1588151700000|2020-04-29 09:15:00|4270.8|4250.8|4271|4251|4271|4251|4269|4249|0
1588152000000|2020-04-29 09:20:00|4270.8|4250.8|4272.4|4252.4|4272.8|4252.8|4270.3|4250.3|0
1588152300000|2020-04-29 09:25:00|4272.5|4252.5|4273.5|4253.5|4273.5|4253.5|4271.1|4251.1|0
1588152600000|2020-04-29 09:30:00|4273.3|4253.3|4272.3|4252.3|4274|4254|4271.2|4251.2|0
1588152900000|2020-04-29 09:35:00|4272.4|4252.4|4272.8|4252.8|4276.6|4256.6|4272.4|4252.4|0
1588153200000|2020-04-29 09:40:00|4272.9|4252.9|4269.1|4249.1|4273.7|4253.7|4268.5|4248.5|0
1588153500000|2020-04-29 09:45:00|4269.4|4249.4|4267.1|4247.1|4270.1|4250.1|4266.5|4246.5|0
1588153800000|2020-04-29 09:50:00|4267.2|4247.2|4271.5|4251.5|4272.4|4252.4|4266.2|4246.2|0
1588154100000|2020-04-29 09:55:00|4271.6|4251.6|4272.7|4252.7|4273.5|4253.5|4269.9|4249.9|0
1588154400000|2020-04-29 10:00:00|4272.6|4252.6|4268.1|4248.1|4272.6|4252.6|4267.5|4247.5|0
1588154700000|2020-04-29 10:05:00|4268.2|4248.2|4264.4|4244.4|4268.8|4248.8|4264.4|4244.4|0
1588155000000|2020-04-29 10:10:00|4264.3|4244.3|4263.1|4243.1|4264.3|4244.3|4260.7|4240.7|0
1588155300000|2020-04-29 10:15:00|4263|4243|4260.8|4240.8|4263|4243|4260.8|4240.8|0
1588155600000|2020-04-29 10:20:00|4260.7|4240.7|4262.5|4242.5|4263.8|4243.8|4257.6|4237.6|0
1588155900000|2020-04-29 10:25:00|4262.3|4242.3|4258.6|4238.6|4263.1|4243.1|4258.1|4238.1|0
1588156200000|2020-04-29 10:30:00|4258.8|4238.8|4256.7|4236.7|4258.8|4238.8|4256.4|4236.4|0
1588156500000|2020-04-29 10:35:00|4256.8|4236.8|4260.2|4240.2|4260.2|4240.2|4255.7|4235.7|0
1588156800000|2020-04-29 10:40:00|4260.3|4240.3|4260.3|4240.3|4261.5|4241.5|4259.8|4239.8|0
1588157100000|2020-04-29 10:45:00|4259.9|4239.9|4262|4242|4262.2|4242.2|4259.2|4239.2|0
1588157400000|2020-04-29 10:50:00|4262.1|4242.1|4265.2|4245.2|4267.3|4247.3|4262.1|4242.1|0
1588157700000|2020-04-29 10:55:00|4265.4|4245.4|4264.9|4244.9|4265.4|4245.4|4263.9|4243.9|0
1588158000000|2020-04-29 11:00:00|4265.1|4245.1|4262.6|4242.6|4265.1|4245.1|4262.6|4242.6|0
1588158300000|2020-04-29 11:05:00|4262.5|4242.5|4257|4237|4262.7|4242.7|4256.7|4236.7|0
1588158600000|2020-04-29 11:10:00|4256.9|4236.9|4257.4|4237.4|4259|4239|4256.2|4236.2|0
1588158900000|2020-04-29 11:15:00|4257.6|4237.6|4256.3|4236.3|4257.6|4237.6|4255.6|4235.6|0
1588159200000|2020-04-29 11:20:00|4256.2|4236.2|4258.7|4238.7|4259.1|4239.1|4256.1|4236.1|0
1588159500000|2020-04-29 11:25:00|4258.9|4238.9|4258.4|4238.4|4258.9|4238.9|4256.6|4236.6|0
1588159800000|2020-04-29 11:30:00|4258.2|4238.2|4259|4239|4259.9|4239.9|4257.5|4237.5|0
1588160100000|2020-04-29 11:35:00|4259.1|4239.1|4258.2|4238.2|4260.8|4240.8|4258|4238|0
1588160400000|2020-04-29 11:40:00|4258.4|4238.4|4257.9|4237.9|4259.2|4239.2|4257.9|4237.9|0
1588160700000|2020-04-29 11:45:00|4257.8|4237.8|4257.6|4237.6|4258.7|4238.7|4257.1|4237.1|0
1588161000000|2020-04-29 11:50:00|4257.5|4237.5|4257.2|4237.2|4258|4238|4256.9|4236.9|0
1588161300000|2020-04-29 11:55:00|4257.1|4237.1|4268|4248|4268|4248|4256.9|4236.9|0
1588161600000|2020-04-29 12:00:00|4268.2|4248.2|4268.8|4248.8|4269|4249|4267.8|4247.8|0
1588161900000|2020-04-29 12:05:00|4268.9|4248.9|4270.4|4250.4|4270.6|4250.6|4267.6|4247.6|0
1588162200000|2020-04-29 12:10:00|4269.7|4249.7|4268.3|4248.3|4270.3|4250.3|4268.3|4248.3|0
1588162500000|2020-04-29 12:15:00|4267.8|4247.8|4269.1|4249.1|4269.1|4249.1|4267.3|4247.3|0
1588162800000|2020-04-29 12:20:00|4269|4249|4270.6|4250.6|4270.7|4250.7|4268.3|4248.3|0
1588163100000|2020-04-29 12:25:00|4270.4|4250.4|4272.4|4252.4|4272.4|4252.4|4270|4250|0
1588163400000|2020-04-29 12:30:00|4271.9|4251.9|4278.1|4258.1|4281.1|4261.1|4271.9|4251.9|0
1588163700000|2020-04-29 12:35:00|4277.4|4257.4|4278.9|4258.9|4282.4|4262.4|4276.6|4256.6|0
1588164000000|2020-04-29 12:40:00|4278.7|4258.7|4276.7|4256.7|4279.8|4259.8|4276.4|4256.4|0
1588164300000|2020-04-29 12:45:00|4276.8|4256.8|4278|4258|4278.8|4258.8|4274.5|4254.5|0
1588164600000|2020-04-29 12:50:00|4278.2|4258.2|4280.4|4260.4|4283.1|4263.1|4276.7|4256.7|0
1588164900000|2020-04-29 12:55:00|4280.6|4260.6|4289.7|4269.7|4290.1|4270.1|4280.6|4260.6|0
1588165200000|2020-04-29 13:00:00|4289.8|4269.8|4294.8|4274.8|4298.7|4278.7|4289.8|4269.8|0
1588165500000|2020-04-29 13:05:00|4295|4275|4299.1|4279.1|4300.2|4280.2|4295|4275|0
1588165800000|2020-04-29 13:10:00|4298.9|4278.9|4298.1|4278.1|4298.9|4278.9|4296.6|4276.6|0
1588166100000|2020-04-29 13:15:00|4297.8|4277.8|4290.3|4270.3|4297.9|4277.9|4289.2|4269.2|0
1588166400000|2020-04-29 13:20:00|4289.9|4269.9|4286.9|4266.9|4290.2|4270.2|4285.5|4265.5|0
1588166700000|2020-04-29 13:25:00|4286.8|4266.8|4284.4|4264.4|4288.3|4268.3|4283.8|4263.8|0
1588167000000|2020-04-29 13:30:00|4284.7|4264.7|4286.2|4266.2|4287.1|4267.1|4282.4|4262.4|0
1588167300000|2020-04-29 13:35:00|4286.5|4266.5|4288.2|4268.2|4288.9|4268.9|4283|4263|0
1588167600000|2020-04-29 13:40:00|4288.3|4268.3|4290.2|4270.2|4290.5|4270.5|4287.5|4267.5|0
1588167900000|2020-04-29 13:45:00|4290.3|4270.3|4288.9|4268.9|4292.3|4272.3|4287.6|4267.6|0
1588168200000|2020-04-29 13:50:00|4288.8|4268.8|4288.5|4268.5|4291.2|4271.2|4286.6|4266.6|0
1588168500000|2020-04-29 13:55:00|4288.6|4268.6|4287.5|4267.5|4288.9|4268.9|4286.7|4266.7|0
1588168800000|2020-04-29 14:00:00|4287.4|4267.4|4283.2|4263.2|4287.4|4267.4|4282.1|4262.1|0
1588169100000|2020-04-29 14:05:00|4283.6|4263.6|4283.3|4263.3|4285.8|4265.8|4283|4263|0
1588169400000|2020-04-29 14:10:00|4283.2|4263.2|4279.4|4259.4|4283.2|4263.2|4276.7|4256.7|0
1588169700000|2020-04-29 14:15:00|4279.8|4259.8|4285.7|4265.7|4286|4266|4279.5|4259.5|0
1588170000000|2020-04-29 14:20:00|4285.2|4265.2|4290|4270|4290.3|4270.3|4284.6|4264.6|0
1588170300000|2020-04-29 14:25:00|4290.1|4270.1|4291.7|4271.7|4291.9|4271.9|4289.5|4269.5|0
1588170600000|2020-04-29 14:30:00|4291.8|4271.8|4292.4|4272.4|4293.1|4273.1|4290.6|4270.6|0
1588170900000|2020-04-29 14:35:00|4292.3|4272.3|4284.2|4264.2|4292.3|4272.3|4283.7|4263.7|0
1588171200000|2020-04-29 14:40:00|4284|4264|4287.5|4267.5|4287.5|4267.5|4284|4264|0
1588171500000|2020-04-29 14:45:00|4287.7|4267.7|4287.9|4267.9|4290.2|4270.2|4287.5|4267.5|0
1588171800000|2020-04-29 14:50:00|4287.8|4267.8|4290.6|4270.6|4290.8|4270.8|4287.8|4267.8|0
1588172100000|2020-04-29 14:55:00|4290.7|4270.7|4293.7|4273.7|4294.2|4274.2|4290.5|4270.5|0
1588172400000|2020-04-29 15:00:00|4293.5|4273.5|4287.6|4267.6|4295.4|4275.4|4287.2|4267.2|0
1588172700000|2020-04-29 15:05:00|4287.8|4267.8|4292.2|4272.2|4292.2|4272.2|4287.8|4267.8|0
1588173000000|2020-04-29 15:10:00|4292.4|4272.4|4294.3|4274.3|4294.9|4274.9|4291.9|4271.9|0
1588173300000|2020-04-29 15:15:00|4294.5|4274.5|4302.7|4282.7|4302.7|4282.7|4294.5|4274.5|0
1588173600000|2020-04-29 15:20:00|4302.9|4282.9|4302.9|4282.9|4304.5|4284.5|4302|4282|0
1588173900000|2020-04-29 15:25:00|4302.8|4282.8|4299.1|4279.1|4303.4|4283.4|4299.1|4279.1|0
1588174200000|2020-04-29 15:30:00|4315.6|4265.6|4310.3|4260.3|4318.7|4268.7|4308.8|4258.8|0
1588174500000|2020-04-29 15:35:00|4309.8|4259.8|4304.7|4254.7|4311.7|4261.7|4304.7|4254.7|0
1588174800000|2020-04-29 15:40:00|4304.8|4254.8|4304.7|4254.7|4307.6|4257.6|4304.6|4254.6|0
1588175100000|2020-04-29 15:45:00|4306.1|4256.1|4311.7|4261.7|4311.7|4261.7|4304.7|4254.7|0
1588175400000|2020-04-29 15:50:00|4311.8|4261.8|4318.8|4268.8|4320.2|4270.2|4311.6|4261.6|0
1588175700000|2020-04-29 15:55:00|4318.7|4268.7|4317.3|4267.3|4322.9|4272.9|4317.3|4267.3|0
1588176000000|2020-04-29 16:00:00|4317.4|4267.4|4317.6|4267.6|4318.8|4268.8|4314.6|4264.6|0
1588176300000|2020-04-29 16:05:00|4318.2|4268.2|4317.7|4267.7|4320.5|4270.5|4317.6|4267.6|0
1588176600000|2020-04-29 16:10:00|4317.8|4267.8|4316.4|4266.4|4319.2|4269.2|4316.3|4266.3|0
1588176900000|2020-04-29 16:15:00|4316.9|4266.9|4315|4265|4320.6|4270.6|4314.9|4264.9|0
1588177200000|2020-04-29 16:20:00|4315.7|4265.7|4320.6|4270.6|4320.7|4270.7|4314.9|4264.9|0
1588177500000|2020-04-29 16:25:00|4319.9|4269.9|4323.3|4273.3|4323.4|4273.4|4319.2|4269.2|0
1588177800000|2020-04-29 16:30:00|4323.4|4273.4|4320.7|4270.7|4326.2|4276.2|4320.6|4270.6|0
1588178100000|2020-04-29 16:35:00|4320.6|4270.6|4325.1|4275.1|4326.5|4276.5|4320.6|4270.6|0
1588178400000|2020-04-29 16:40:00|4324.8|4274.8|4327.9|4277.9|4329.3|4279.3|4323.7|4273.7|0
1588178700000|2020-04-29 16:45:00|4328.4|4278.4|4325.3|4275.3|4329.3|4279.3|4325.1|4275.1|0
1588179000000|2020-04-29 16:50:00|4325.2|4275.2|4325.2|4275.2|4328.1|4278.1|4325.1|4275.1|0
1588179300000|2020-04-29 16:55:00|4325.1|4275.1|4323.6|4273.6|4326.6|4276.6|4322.2|4272.2|0
1588179600000|2020-04-29 17:00:00|4323.7|4273.7|4326.7|4276.7|4326.7|4276.7|4323.6|4273.6|0
1588179900000|2020-04-29 17:05:00|4326.6|4276.6|4328.2|4278.2|4328.3|4278.3|4325.3|4275.3|0
1588180200000|2020-04-29 17:10:00|4327.9|4277.9|4325.4|4275.4|4328.2|4278.2|4325.3|4275.3|0
1588180500000|2020-04-29 17:15:00|4325.3|4275.3|4326.8|4276.8|4328.2|4278.2|4325.3|4275.3|0
1588180800000|2020-04-29 17:20:00|4326.3|4276.3|4325.1|4275.1|4326.8|4276.8|4324.7|4274.7|0
1588181100000|2020-04-29 17:25:00|4325.2|4275.2|4321|4271|4325.3|4275.3|4319.6|4269.6|0
1588181400000|2020-04-29 17:30:00|4321.1|4271.1|4315.2|4265.2|4321.1|4271.1|4315.2|4265.2|0
1588181700000|2020-04-29 17:35:00|4315.8|4265.8|4315.3|4265.3|4316.7|4266.7|4313.8|4263.8|0
1588182000000|2020-04-29 17:40:00|4315.4|4265.4|4313.7|4263.7|4316.8|4266.8|4313.7|4263.7|0
1588182300000|2020-04-29 17:45:00|4313.8|4263.8|4318|4268|4318.1|4268.1|4313.7|4263.7|0
1588182600000|2020-04-29 17:50:00|4318.1|4268.1|4317.9|4267.9|4320.8|4270.8|4317.9|4267.9|0
1588182900000|2020-04-29 17:55:00|4318|4268|4316.6|4266.6|4320.8|4270.8|4313.8|4263.8|0
1588183200000|2020-04-29 18:00:00|4316.1|4266.1|4312.2|4262.2|4320.9|4270.9|4306.3|4256.3|0
1588183500000|2020-04-29 18:05:00|4312.1|4262.1|4309.2|4259.2|4312.2|4262.2|4306.3|4256.3|0
1588183800000|2020-04-29 18:10:00|4309.3|4259.3|4310.6|4260.6|4312.1|4262.1|4306.2|4256.2|0
1588184100000|2020-04-29 18:15:00|4311.1|4261.1|4307.8|4257.8|4315|4265|4307.8|4257.8|0
1588184400000|2020-04-29 18:20:00|4308.3|4258.3|4313.6|4263.6|4313.6|4263.6|4307.8|4257.8|0
1588184700000|2020-04-29 18:25:00|4313.5|4263.5|4312.3|4262.3|4316.6|4266.6|4309.5|4259.5|0
1588185000000|2020-04-29 18:30:00|4312.4|4262.4|4316.4|4266.4|4316.6|4266.6|4309.3|4259.3|0
1588185300000|2020-04-29 18:35:00|4315.9|4265.9|4319.4|4269.4|4319.5|4269.5|4313.5|4263.5|0
1588185600000|2020-04-29 18:40:00|4319.5|4269.5|4318.2|4268.2|4321.1|4271.1|4317.9|4267.9|0
1588185900000|2020-04-29 18:45:00|4318.3|4268.3|4315.2|4265.2|4319.6|4269.6|4313.8|4263.8|0
1588186200000|2020-04-29 18:50:00|4315.3|4265.3|4310.8|4260.8|4318.1|4268.1|4310.7|4260.7|0
1588186500000|2020-04-29 18:55:00|4310.7|4260.7|4319.6|4269.6|4321|4271|4309.3|4259.3|0
1588186800000|2020-04-29 19:00:00|4319.9|4269.9|4325.4|4275.4|4326.8|4276.8|4319.5|4269.5|0
1588187100000|2020-04-29 19:05:00|4326.8|4276.8|4325.3|4275.3|4326.8|4276.8|4323.9|4273.9|0
1588187400000|2020-04-29 19:10:00|4325.4|4275.4|4326.7|4276.7|4328.1|4278.1|4323.8|4273.8|0
1588187700000|2020-04-29 19:15:00|4326.8|4276.8|4325.3|4275.3|4328.1|4278.1|4322.3|4272.3|0
1588188000000|2020-04-29 19:20:00|4325.4|4275.4|4329.6|4279.6|4329.7|4279.7|4325.3|4275.3|0
1588188300000|2020-04-29 19:25:00|4329.7|4279.7|4329.8|4279.8|4331.2|4281.2|4328.2|4278.2|0
1588188600000|2020-04-29 19:30:00|4329.7|4279.7|4329.7|4279.7|4331.1|4281.1|4326.7|4276.7|0
1588188900000|2020-04-29 19:35:00|4329.8|4279.8|4328.2|4278.2|4331.2|4281.2|4325.4|4275.4|0
1588189200000|2020-04-29 19:40:00|4327.7|4277.7|4331|4281|4332.5|4282.5|4326.8|4276.8|0
1588189500000|2020-04-29 19:45:00|4330.5|4280.5|4328.2|4278.2|4331.1|4281.1|4326.8|4276.8|0
1588189800000|2020-04-29 19:50:00|4327.9|4277.9|4313.8|4263.8|4327.9|4277.9|4312.3|4262.3|0
1588190100000|2020-04-29 19:55:00|4313.3|4263.3|4315.8|4265.8|4317.1|4267.1|4310.9|4260.9|0
1588190400000|2020-04-29 20:00:00|4315.6|4265.6|4318.2|4268.2|4322.2|4272.2|4313.4|4263.4|0
1588190700000|2020-04-29 20:05:00|4318.1|4268.1|4323.5|4273.5|4325.2|4275.2|4315.7|4265.7|0
1588191000000|2020-04-29 20:10:00|4323.9|4273.9|4328.1|4278.1|4330.2|4280.2|4322.2|4272.2|0
1588191300000|2020-04-29 20:15:00|4328.2|4278.2|4327.7|4277.7|4328.6|4278.6|4327|4277|0
1588191600000|2020-04-29 20:20:00|4327.8|4277.8|4329.4|4279.4|4329.9|4279.9|4327.7|4277.7|0
1588191900000|2020-04-29 20:25:00|4329.6|4279.6|4332.8|4282.8|4333.2|4283.2|4329.6|4279.6|0
1588192200000|2020-04-29 20:30:00|4333.1|4283.1|4337.9|4287.9|4339.9|4289.9|4331.3|4281.3|0
1588192500000|2020-04-29 20:35:00|4337.7|4287.7|4344.6|4294.6|4344.6|4294.6|4337.1|4287.1|0
1588192800000|2020-04-29 20:40:00|4344.3|4294.3|4343.3|4293.3|4347.2|4297.2|4343|4293|0
1588193100000|2020-04-29 20:45:00|4343|4293|4338.4|4288.4|4344.6|4294.6|4338|4288|0
1588193400000|2020-04-29 20:50:00|4338|4288|4344.3|4294.3|4344.6|4294.6|4338|4288|0
1588193700000|2020-04-29 20:55:00|4344.4|4294.4|4352.3|4302.3|4352.9|4302.9|4343.6|4293.6|0
1588194000000|2020-04-29 21:00:00|4352.1|4302.1|4349.7|4299.7|4352.4|4302.4|4349.7|4299.7|0
1588194300000|2020-04-29 21:05:00|4349.8|4299.8|4346.8|4296.8|4350.1|4300.1|4346.5|4296.5|0
1588194600000|2020-04-29 21:10:00|4346.7|4296.7|4343.3|4293.3|4346.7|4296.7|4343.3|4293.3|0
1588194900000|2020-04-29 21:15:00|4343.4|4293.4|4345|4295|4345.9|4295.9|4343.2|4293.2|0
1588195200000|2020-04-29 21:20:00|4345.1|4295.1|4346.9|4296.9|4347.4|4297.4|4345.1|4295.1|0
1588195500000|2020-04-29 21:25:00|4346.8|4296.8|4346.5|4296.5|4347.1|4297.1|4346.3|4296.3|0
1588195800000|2020-04-29 21:30:00|4346.7|4296.7|4346.3|4296.3|4346.7|4296.7|4345.9|4295.9|0
1588196100000|2020-04-29 21:35:00|4346|4296|4345.6|4295.6|4346.8|4296.8|4345.5|4295.5|0
1588196400000|2020-04-29 21:40:00|4345.8|4295.8|4345.4|4295.4|4345.8|4295.8|4344.8|4294.8|0
1588196700000|2020-04-29 21:45:00|4345.6|4295.6|4345.5|4295.5|4346.3|4296.3|4345.4|4295.4|0
1588197000000|2020-04-29 21:50:00|4345.2|4295.2|4345.1|4295.1|4345.8|4295.8|4344.7|4294.7|0
1588197300000|2020-04-29 21:55:00|4345|4295|4349.5|4299.5|4349.5|4299.5|4344.8|4294.8|0
1588197600000|2020-04-29 22:00:00|4349.2|4299.2|4342.8|4292.8|4349.2|4299.2|4340.9|4290.9|0
1588197900000|2020-04-29 22:05:00|4342.7|4292.7|4341.6|4291.6|4347.7|4297.7|4340.7|4290.7|0
1588198200000|2020-04-29 22:10:00|4341.7|4291.7|4342.8|4292.8|4344.4|4294.4|4340.4|4290.4|0
1588198500000|2020-04-29 22:15:00|4343.1|4293.1|4341.6|4291.6|4344.5|4294.5|4337.8|4287.8|0
1588198800000|2020-04-29 22:20:00|4341.5|4291.5|4340.7|4290.7|4342.8|4292.8|4340.1|4290.1|0
1588199100000|2020-04-29 22:25:00|4340.6|4290.6|4341.2|4291.2|4341.2|4291.2|4339.9|4289.9|0
1588199400000|2020-04-29 22:30:00|4341.1|4291.1|4343.8|4293.8|4344.4|4294.4|4340.4|4290.4|0
1588199700000|2020-04-29 22:35:00|4343.9|4293.9|4341.5|4291.5|4344.1|4294.1|4341.5|4291.5|0
1588200000000|2020-04-29 22:40:00|4341.6|4291.6|4344.1|4294.1|4344.4|4294.4|4341.5|4291.5|0
1588200300000|2020-04-29 22:45:00|4344|4294|4343.1|4293.1|4344.8|4294.8|4343.1|4293.1|0
1588200600000|2020-04-29 22:50:00|4343|4293|4344.3|4294.3|4344.4|4294.4|4342.5|4292.5|0
1588200900000|2020-04-29 22:55:00|4344.4|4294.4|4342.9|4292.9|4344.4|4294.4|4342.8|4292.8|0
1588201200000|2020-04-29 23:00:00|4342.8|4292.8|4339.1|4289.1|4342.9|4292.9|4337.8|4287.8|0
1588201500000|2020-04-29 23:05:00|4339|4289|4338.8|4288.8|4339.1|4289.1|4337.8|4287.8|0
1588201800000|2020-04-29 23:10:00|4338.9|4288.9|4339.7|4289.7|4339.7|4289.7|4338.4|4288.4|0
1588202100000|2020-04-29 23:15:00|4339.4|4289.4|4338.3|4288.3|4339.7|4289.7|4338.1|4288.1|0
1588202400000|2020-04-29 23:20:00|4338.4|4288.4|4340.1|4290.1|4342.5|4292.5|4336.5|4286.5|0
1588202700000|2020-04-29 23:25:00|4339.7|4289.7|4337.5|4287.5|4340.1|4290.1|4336.5|4286.5|0
1588203000000|2020-04-29 23:30:00|4337.6|4287.6|4339.7|4289.7|4340.1|4290.1|4336.8|4286.8|0
1588203300000|2020-04-29 23:35:00|4339.4|4289.4|4342.9|4292.9|4344.1|4294.1|4338.8|4288.8|0
1588203600000|2020-04-29 23:40:00|4342.8|4292.8|4341.9|4291.9|4343.3|4293.3|4341.5|4291.5|0
1588203900000|2020-04-29 23:45:00|4341.8|4291.8|4339.7|4289.7|4341.9|4291.9|4339.3|4289.3|0
1588204200000|2020-04-29 23:50:00|4340|4290|4338.8|4288.8|4340.4|4290.4|4337.6|4287.6|0
1588204500000|2020-04-29 23:55:00|4338.9|4288.9|4336.8|4286.8|4340.4|4290.4|4336.7|4286.7|0
1588204800000|2020-04-30 00:00:00|4336.7|4286.7|4329.4|4279.4|4336.7|4286.7|4329|4279|0
1588205100000|2020-04-30 00:05:00|4329.3|4279.3|4326.7|4276.7|4330|4280|4326.7|4276.7|0
1588205400000|2020-04-30 00:10:00|4326.5|4276.5|4326.7|4276.7|4327.7|4277.7|4325.2|4275.2|0
1588205700000|2020-04-30 00:15:00|4326.4|4276.4|4324.2|4274.2|4327|4277|4321.5|4271.5|0
1588206000000|2020-04-30 00:20:00|4323.7|4273.7|4321.4|4271.4|4324.3|4274.3|4320|4270|0
1588206300000|2020-04-30 00:25:00|4321.5|4271.5|4327.1|4277.1|4327.1|4277.1|4321.5|4271.5|0
1588206600000|2020-04-30 00:30:00|4327.6|4277.6|4324|4274|4329.1|4279.1|4324|4274|0
1588206900000|2020-04-30 00:35:00|4323.7|4273.7|4324|4274|4324|4274|4321.2|4271.2|0
1588207200000|2020-04-30 00:40:00|4323.9|4273.9|4323.2|4273.2|4324|4274|4319.6|4269.6|0
1588207500000|2020-04-30 00:45:00|4323.4|4273.4|4325.1|4275.1|4325.2|4275.2|4318.1|4268.1|0
1588207800000|2020-04-30 00:50:00|4325.2|4275.2|4325.3|4275.3|4326.7|4276.7|4323.8|4273.8|0
1588208100000|2020-04-30 00:55:00|4325.8|4275.8|4325.4|4275.4|4328.2|4278.2|4323.8|4273.8|0
1588208400000|2020-04-30 01:00:00|4324|4274|4328.1|4278.1|4328.2|4278.2|4324|4274|0
1588208700000|2020-04-30 01:05:00|4327.5|4277.5|4331|4281|4331.1|4281.1|4325.4|4275.4|0
1588209000000|2020-04-30 01:10:00|4330.5|4280.5|4323.9|4273.9|4330.5|4280.5|4323.2|4273.2|0
1588209300000|2020-04-30 01:15:00|4324|4274|4326.8|4276.8|4328.2|4278.2|4322.5|4272.5|0
1588209600000|2020-04-30 01:20:00|4327.5|4277.5|4326.8|4276.8|4329.7|4279.7|4325.3|4275.3|0
1588209900000|2020-04-30 01:25:00|4326.7|4276.7|4331.1|4281.1|4331.1|4281.1|4325.4|4275.4|0
1588210200000|2020-04-30 01:30:00|4331|4281|4331.1|4281.1|4333.2|4283.2|4329.6|4279.6|0
1588210500000|2020-04-30 01:35:00|4330.6|4280.6|4331|4281|4331.1|4281.1|4326.8|4276.8|0
1588210800000|2020-04-30 01:40:00|4331.1|4281.1|4327.6|4277.6|4331.1|4281.1|4326.8|4276.8|0
1588211100000|2020-04-30 01:45:00|4327.8|4277.8|4321.1|4271.1|4328.3|4278.3|4320.4|4270.4|0
1588211400000|2020-04-30 01:50:00|4321.2|4271.2|4322.7|4272.7|4322.7|4272.7|4319.8|4269.8|0
1588211700000|2020-04-30 01:55:00|4322.9|4272.9|4324.1|4274.1|4324.1|4274.1|4321.3|4271.3|0
1588212000000|2020-04-30 02:00:00|4322.7|4272.7|4328.3|4278.3|4329.7|4279.7|4322.7|4272.7|0
1588212300000|2020-04-30 02:05:00|4328.8|4278.8|4332.6|4282.6|4332.6|4282.6|4328.2|4278.2|0
1588212600000|2020-04-30 02:10:00|4332.5|4282.5|4329.8|4279.8|4332.6|4282.6|4329.7|4279.7|0
1588212900000|2020-04-30 02:15:00|4330.3|4280.3|4333.3|4283.3|4333.3|4283.3|4329.8|4279.8|0
1588213200000|2020-04-30 02:20:00|4333.6|4283.6|4331.9|4281.9|4334|4284|4331.1|4281.1|0
1588213500000|2020-04-30 02:25:00|4331.6|4281.6|4334|4284|4334|4284|4331.2|4281.2|0
1588213800000|2020-04-30 02:30:00|4333.5|4283.5|4332.6|4282.6|4334|4284|4331.2|4281.2|0
1588214100000|2020-04-30 02:35:00|4332.7|4282.7|4336.8|4286.8|4336.9|4286.9|4332.6|4282.6|0
1588214400000|2020-04-30 02:40:00|4336.9|4286.9|4338.2|4288.2|4338.3|4288.3|4336.8|4286.8|0
1588214700000|2020-04-30 02:45:00|4337.6|4287.6|4338.3|4288.3|4338.4|4288.4|4336.9|4286.9|0
1588215000000|2020-04-30 02:50:00|4337.8|4287.8|4339|4289|4339.7|4289.7|4336.9|4286.9|0
1588215300000|2020-04-30 02:55:00|4338.7|4288.7|4338.3|4288.3|4339.7|4289.7|4338.3|4288.3|0
1588215600000|2020-04-30 03:00:00|4338.1|4288.1|4336.8|4286.8|4338.2|4288.2|4336.8|4286.8|0
1588215900000|2020-04-30 03:05:00|4337.1|4287.1|4338.2|4288.2|4338.3|4288.3|4336.8|4286.8|0
1588216200000|2020-04-30 03:10:00|4338.3|4288.3|4338.3|4288.3|4339.7|4289.7|4338.2|4288.2|0
1588216500000|2020-04-30 03:15:00|4338.6|4288.6|4339|4289|4339.7|4289.7|4336.8|4286.8|0
1588216800000|2020-04-30 03:20:00|4339.2|4289.2|4339.7|4289.7|4339.7|4289.7|4338.2|4288.2|0
1588217100000|2020-04-30 03:25:00|4341.1|4291.1|4346.2|4296.2|4346.2|4296.2|4341.1|4291.1|0
1588217400000|2020-04-30 03:30:00|4345.5|4295.5|4346.8|4296.8|4348.2|4298.2|4345.4|4295.4|0
1588217700000|2020-04-30 03:35:00|4346.5|4296.5|4350.3|4300.3|4350.3|4300.3|4346.1|4296.1|0
1588218000000|2020-04-30 03:40:00|4350.6|4300.6|4352.5|4302.5|4353.9|4303.9|4349.7|4299.7|0
1588218300000|2020-04-30 03:45:00|4352.2|4302.2|4354|4304|4354|4304|4351.8|4301.8|0
1588218600000|2020-04-30 03:50:00|4353.9|4303.9|4355.4|4305.4|4358.3|4308.3|4352.5|4302.5|0
1588218900000|2020-04-30 03:55:00|4355.3|4305.3|4356.8|4306.8|4358.2|4308.2|4354|4304|0
1588219200000|2020-04-30 04:00:00|4356.3|4306.3|4356.8|4306.8|4358.2|4308.2|4352.6|4302.6|0
1588219500000|2020-04-30 04:05:00|4357.1|4307.1|4358.2|4308.2|4358.9|4308.9|4355.3|4305.3|0
1588219800000|2020-04-30 04:10:00|4358.5|4308.5|4359.6|4309.6|4359.6|4309.6|4358.2|4308.2|0
1588220100000|2020-04-30 04:15:00|4359.3|4309.3|4358.1|4308.1|4361|4311|4358|4308|0
1588220400000|2020-04-30 04:20:00|4358|4308|4362.2|4312.2|4363.7|4313.7|4358|4308|0
1588220700000|2020-04-30 04:25:00|4362.7|4312.7|4390.6|4340.6|4395.4|4345.4|4362.7|4312.7|0
1588221000000|2020-04-30 04:30:00|4390.4|4340.4|4388.6|4338.6|4390.4|4340.4|4378.9|4328.9|0
1588221300000|2020-04-30 04:35:00|4389.1|4339.1|4380.2|4330.2|4391.3|4341.3|4380.2|4330.2|0
1588221600000|2020-04-30 04:40:00|4379.7|4329.7|4378.9|4328.9|4380.3|4330.3|4376.1|4326.1|0
1588221900000|2020-04-30 04:45:00|4379|4329|4378.9|4328.9|4379|4329|4377.5|4327.5|0
1588222200000|2020-04-30 04:50:00|4378.6|4328.6|4373.4|4323.4|4378.9|4328.9|4369.2|4319.2|0
1588222500000|2020-04-30 04:55:00|4372.9|4322.9|4374.8|4324.8|4376.2|4326.2|4370.6|4320.6|0
1588222800000|2020-04-30 05:00:00|4376.2|4326.2|4380.2|4330.2|4380.2|4330.2|4373.4|4323.4|0
1588223100000|2020-04-30 05:05:00|4380.1|4330.1|4384.3|4334.3|4384.3|4334.3|4380|4330|0
1588223400000|2020-04-30 05:10:00|4384.6|4334.6|4384.3|4334.3|4385.7|4335.7|4381.5|4331.5|0
1588223700000|2020-04-30 05:15:00|4384.2|4334.2|4374.7|4324.7|4384.3|4334.3|4373.3|4323.3|0
1588224000000|2020-04-30 05:20:00|4374.2|4324.2|4373.3|4323.3|4374.8|4324.8|4372.6|4322.6|0
1588224300000|2020-04-30 05:25:00|4372.8|4322.8|4370.4|4320.4|4373.3|4323.3|4369|4319|0
1588224600000|2020-04-30 05:30:00|4369|4319|4371.7|4321.7|4374.7|4324.7|4369|4319|0
1588224900000|2020-04-30 05:35:00|4371.8|4321.8|4371.9|4321.9|4373.3|4323.3|4369.1|4319.1|0
1588225200000|2020-04-30 05:40:00|4372.2|4322.2|4368.5|4318.5|4373.3|4323.3|4367.8|4317.8|0
1588225500000|2020-04-30 05:45:00|4368.3|4318.3|4365.3|4315.3|4368.3|4318.3|4363.6|4313.6|0
1588225800000|2020-04-30 05:50:00|4365.8|4315.8|4366.4|4316.4|4367.9|4317.9|4365|4315|0
1588226100000|2020-04-30 05:55:00|4365.9|4315.9|4363.5|4313.5|4370.7|4320.7|4363.5|4313.5|0
1588226400000|2020-04-30 06:00:00|4364|4314|4356.5|4306.5|4364.9|4314.9|4349.5|4299.5|0
1588226700000|2020-04-30 06:05:00|4356.6|4306.6|4347.4|4297.4|4358|4308|4344.6|4294.6|0
1588227000000|2020-04-30 06:10:00|4347.1|4297.1|4345.3|4295.3|4352.4|4302.4|4342.6|4292.6|0
1588227300000|2020-04-30 06:15:00|4345.4|4295.4|4346.8|4296.8|4348.2|4298.2|4342.5|4292.5|0
1588227600000|2020-04-30 06:20:00|4347.1|4297.1|4352.3|4302.3|4352.3|4302.3|4342.6|4292.6|0
1588227900000|2020-04-30 06:25:00|4350.9|4300.9|4348.2|4298.2|4352.3|4302.3|4342.7|4292.7|0
1588228200000|2020-04-30 06:30:00|4348.3|4298.3|4345.3|4295.3|4351|4301|4343.9|4293.9|0
1588228500000|2020-04-30 06:35:00|4344.8|4294.8|4339.9|4289.9|4346.9|4296.9|4339.9|4289.9|0
1588228800000|2020-04-30 06:40:00|4340|4290|4342.8|4292.8|4344.2|4294.2|4340|4290|0
1588229100000|2020-04-30 06:45:00|4342.3|4292.3|4351.1|4301.1|4352.5|4302.5|4337.2|4287.2|0
1588229400000|2020-04-30 06:50:00|4350.5|4300.5|4347|4297|4352.6|4302.6|4345.6|4295.6|0
1588229700000|2020-04-30 06:55:00|4346.5|4296.5|4347.3|4297.3|4350|4300|4343|4293|0
1588230000000|2020-04-30 07:00:00|4347.2|4297.2|4341.3|4291.3|4348.5|4298.5|4337.1|4287.1|0
1588230300000|2020-04-30 07:05:00|4341.8|4291.8|4342.5|4322.5|4357.9|4337.9|4338.4|4291.8|0
1588230600000|2020-04-30 07:10:00|4343|4323|4345.7|4325.7|4351.8|4331.8|4338.5|4318.5|0
1588230900000|2020-04-30 07:15:00|4345.3|4325.3|4343.5|4323.5|4348|4328|4332.2|4312.2|0
1588231200000|2020-04-30 07:20:00|4343.1|4323.1|4343.3|4323.3|4350.6|4330.6|4340.3|4320.3|0
1588231500000|2020-04-30 07:25:00|4343.1|4323.1|4327.3|4307.3|4347.2|4327.2|4325.9|4305.9|0
1588231800000|2020-04-30 07:30:00|4327.5|4307.5|4331.5|4311.5|4332.9|4312.9|4323.2|4303.2|0
1588232100000|2020-04-30 07:35:00|4331.7|4311.7|4323.1|4303.1|4332.1|4312.1|4319.7|4299.7|0
1588232400000|2020-04-30 07:40:00|4323.2|4303.2|4331.9|4311.9|4338.9|4318.9|4319|4299|0
1588232700000|2020-04-30 07:45:00|4331.6|4311.6|4334.9|4314.9|4337.6|4317.6|4330.4|4310.4|0
1588233000000|2020-04-30 07:50:00|4335.2|4315.2|4327.6|4307.6|4337|4317|4323.8|4303.8|0
1588233300000|2020-04-30 07:55:00|4328|4308|4322.7|4302.7|4328|4308|4318.1|4298.1|0
1588233600000|2020-04-30 08:00:00|4322.6|4302.6|4328.8|4308.8|4330.9|4310.9|4322.6|4302.6|0
1588233900000|2020-04-30 08:05:00|4328.7|4308.7|4333.3|4313.3|4333.4|4313.4|4327.9|4307.9|0
1588234200000|2020-04-30 08:10:00|4333.2|4313.2|4332.8|4312.8|4334|4314|4329.4|4309.4|0
1588234500000|2020-04-30 08:15:00|4332.6|4312.6|4331.5|4311.5|4338.3|4318.3|4330.1|4310.1|0
1588234800000|2020-04-30 08:20:00|4331.2|4311.2|4321.1|4301.1|4331.3|4311.3|4317.5|4297.5|0
1588235100000|2020-04-30 08:25:00|4321.2|4301.2|4322.6|4302.6|4324.2|4304.2|4319.3|4299.3|0
1588235400000|2020-04-30 08:30:00|4322.4|4302.4|4328.2|4308.2|4329.4|4309.4|4320.8|4300.8|0
1588235700000|2020-04-30 08:35:00|4328.5|4308.5|4327.8|4307.8|4331.5|4311.5|4327.8|4307.8|0
1588236000000|2020-04-30 08:40:00|4328.2|4308.2|4331.4|4311.4|4332.1|4312.1|4326.9|4306.9|0
1588236300000|2020-04-30 08:45:00|4331.6|4311.6|4332.5|4312.5|4335.4|4315.4|4330.9|4310.9|0
1588236600000|2020-04-30 08:50:00|4332.8|4312.8|4327.6|4307.6|4333.1|4313.1|4327.5|4307.5|0
1588236900000|2020-04-30 08:55:00|4327.9|4307.9|4325.1|4305.1|4328|4308|4324.2|4304.2|0
1588237200000|2020-04-30 09:00:00|4324.8|4304.8|4324.5|4304.5|4325.3|4305.3|4322.8|4302.8|0
1588237500000|2020-04-30 09:05:00|4324.2|4304.2|4323.5|4303.5|4325.2|4305.2|4322.5|4302.5|0
1588237800000|2020-04-30 09:10:00|4323.4|4303.4|4319|4299|4324.3|4304.3|4318.7|4298.7|0
1588238100000|2020-04-30 09:15:00|4319.2|4299.2|4319.2|4299.2|4323.7|4303.7|4316.1|4296.1|0
1588238400000|2020-04-30 09:20:00|4319.1|4299.1|4318|4298|4319.3|4299.3|4316.1|4296.1|0
1588238700000|2020-04-30 09:25:00|4318.2|4298.2|4317.9|4297.9|4320.4|4300.4|4317.3|4297.3|0
1588239000000|2020-04-30 09:30:00|4318.1|4298.1|4318.6|4298.6|4319.2|4299.2|4315.2|4295.2|0
1588239300000|2020-04-30 09:35:00|4318.7|4298.7|4314.9|4294.9|4320.1|4300.1|4314.9|4294.9|0
1588239600000|2020-04-30 09:40:00|4314.7|4294.7|4310.1|4290.1|4314.7|4294.7|4310|4290|0
1588239900000|2020-04-30 09:45:00|4310.3|4290.3|4318.7|4298.7|4318.7|4298.7|4309.5|4289.5|0
1588240200000|2020-04-30 09:50:00|4319.1|4299.1|4318.3|4298.3|4319.3|4299.3|4317.6|4297.6|0
1588240500000|2020-04-30 09:55:00|4317.8|4297.8|4319.3|4299.3|4319.4|4299.4|4314.7|4294.7|0
1588240800000|2020-04-30 10:00:00|4319.1|4299.1|4319.6|4299.6|4321|4301|4318.5|4298.5|0
1588241100000|2020-04-30 10:05:00|4319.5|4299.5|4315.3|4295.3|4319.5|4299.5|4314.8|4294.8|0
1588241400000|2020-04-30 10:10:00|4315.5|4295.5|4312.3|4292.3|4317|4297|4312.1|4292.1|0
1588241700000|2020-04-30 10:15:00|4311.8|4291.8|4308.3|4288.3|4312.1|4292.1|4307.5|4287.5|0
1588242000000|2020-04-30 10:20:00|4308.5|4288.5|4311.5|4291.5|4311.5|4291.5|4307.3|4287.3|0
1588242300000|2020-04-30 10:25:00|4311.4|4291.4|4314.4|4294.4|4315.3|4295.3|4309.6|4289.6|0
1588242600000|2020-04-30 10:30:00|4314.3|4294.3|4312.3|4292.3|4314.4|4294.4|4312.3|4292.3|0
1588242900000|2020-04-30 10:35:00|4312.2|4292.2|4308.7|4288.7|4312.3|4292.3|4308.7|4288.7|0
1588243200000|2020-04-30 10:40:00|4308.8|4288.8|4311.4|4291.4|4315.2|4295.2|4308.8|4288.8|0
1588243500000|2020-04-30 10:45:00|4311.3|4291.3|4320.4|4300.4|4320.6|4300.6|4310.6|4290.6|0
1588243800000|2020-04-30 10:50:00|4320.7|4300.7|4317.3|4297.3|4320.8|4300.8|4315.5|4295.5|0
1588244100000|2020-04-30 10:55:00|4317.1|4297.1|4314.1|4294.1|4318.8|4298.8|4314.1|4294.1|0
1588244400000|2020-04-30 11:00:00|4314|4294|4311|4291|4315.6|4295.6|4310.9|4290.9|0
1588244700000|2020-04-30 11:05:00|4311.2|4291.2|4310.7|4290.7|4311.6|4291.6|4309.4|4289.4|0
1588245000000|2020-04-30 11:10:00|4310.8|4290.8|4307.7|4287.7|4310.8|4290.8|4307.6|4287.6|0
1588245300000|2020-04-30 11:15:00|4307.6|4287.6|4306.4|4286.4|4310.4|4290.4|4306.4|4286.4|0
1588245600000|2020-04-30 11:20:00|4305.7|4285.7|4298.6|4278.6|4306.5|4286.5|4298.6|4278.6|0
1588245900000|2020-04-30 11:25:00|4298.5|4278.5|4295.8|4275.8|4298.5|4278.5|4294.2|4274.2|0
1588246200000|2020-04-30 11:30:00|4296.2|4276.2|4295.3|4275.3|4297.3|4277.3|4295.3|4275.3|0
1588246500000|2020-04-30 11:35:00|4294.9|4274.9|4297.4|4277.4|4297.4|4277.4|4293.9|4273.9|0
1588246800000|2020-04-30 11:40:00|4297.3|4277.3|4294|4274|4297.3|4277.3|4293.7|4273.7|0
1588247100000|2020-04-30 11:45:00|4294.3|4274.3|4284.9|4264.9|4296|4276|4281.5|4261.5|0
1588247400000|2020-04-30 11:50:00|4285.2|4265.2|4283.5|4263.5|4288.1|4268.1|4282.6|4262.6|0
1588247700000|2020-04-30 11:55:00|4283.4|4263.4|4282|4262|4283.6|4263.6|4280.8|4260.8|0
1588248000000|2020-04-30 12:00:00|4281.9|4261.9|4285.5|4265.5|4285.5|4265.5|4281.8|4261.8|0
1588248300000|2020-04-30 12:05:00|4285|4265|4293.8|4273.8|4294.8|4274.8|4284.9|4264.9|0
1588248600000|2020-04-30 12:10:00|4293.9|4273.9|4291.2|4271.2|4295.3|4275.3|4287.7|4267.7|0
1588248900000|2020-04-30 12:15:00|4291|4271|4289.5|4269.5|4291|4271|4288.9|4268.9|0
1588249200000|2020-04-30 12:20:00|4289.2|4269.2|4295.7|4275.7|4295.7|4275.7|4289|4269|0
1588249500000|2020-04-30 12:25:00|4295.5|4275.5|4298.5|4278.5|4299.2|4279.2|4295.5|4275.5|0
1588249800000|2020-04-30 12:30:00|4298.6|4278.6|4303.5|4283.5|4303.7|4283.7|4298.6|4278.6|0
1588250100000|2020-04-30 12:35:00|4303.7|4283.7|4301.5|4281.5|4309.5|4289.5|4300.7|4280.7|0
1588250400000|2020-04-30 12:40:00|4301.4|4281.4|4306.8|4286.8|4307.3|4287.3|4299.6|4279.6|0
1588250700000|2020-04-30 12:45:00|4306.9|4286.9|4301.5|4281.5|4307|4287|4301.5|4281.5|0
1588251000000|2020-04-30 12:50:00|4301.4|4281.4|4293.4|4273.4|4301.4|4281.4|4291.6|4271.6|0
1588251300000|2020-04-30 12:55:00|4293.5|4273.5|4297.4|4277.4|4300.5|4280.5|4293.3|4273.3|0
1588251600000|2020-04-30 13:00:00|4296.9|4276.9|4290.2|4270.2|4296.9|4276.9|4289.5|4269.5|0
1588251900000|2020-04-30 13:05:00|4289.9|4269.9|4282.9|4262.9|4289.9|4269.9|4282.6|4262.6|0
1588252200000|2020-04-30 13:10:00|4283|4263|4292.3|4272.3|4292.8|4272.8|4282.2|4262.2|0
1588252500000|2020-04-30 13:15:00|4292.7|4272.7|4290.3|4270.3|4294.4|4274.4|4289.6|4269.6|0
1588252800000|2020-04-30 13:20:00|4290.2|4270.2|4288.3|4268.3|4291.3|4271.3|4286.6|4266.6|0
1588253100000|2020-04-30 13:25:00|4288.2|4268.2|4293.2|4273.2|4293.3|4273.3|4288|4268|0
1588253400000|2020-04-30 13:30:00|4293.4|4273.4|4293.4|4273.4|4295.6|4275.6|4288.5|4268.5|0
1588253700000|2020-04-30 13:35:00|4293.5|4273.5|4295|4275|4295|4275|4289.9|4269.9|0
1588254000000|2020-04-30 13:40:00|4294.9|4274.9|4296|4276|4298.1|4278.1|4293.4|4273.4|0
1588254300000|2020-04-30 13:45:00|4295.1|4275.1|4297.4|4277.4|4302.4|4282.4|4293|4273|0
1588254600000|2020-04-30 13:50:00|4297.2|4277.2|4293.8|4273.8|4299.4|4279.4|4291.6|4271.6|0
1588254900000|2020-04-30 13:55:00|4294.9|4274.9|4301|4281|4303.9|4283.9|4294.6|4274.6|0
1588255200000|2020-04-30 14:00:00|4300.7|4280.7|4295.6|4275.6|4300.9|4280.9|4295.6|4275.6|0
1588255500000|2020-04-30 14:05:00|4295.3|4275.3|4295.8|4275.8|4301.3|4281.3|4293.9|4273.9|0
1588255800000|2020-04-30 14:10:00|4295.7|4275.7|4300.5|4280.5|4301.5|4281.5|4293.9|4273.9|0
1588256100000|2020-04-30 14:15:00|4300.2|4280.2|4296.4|4276.4|4300.4|4280.4|4294.7|4274.7|0
1588256400000|2020-04-30 14:20:00|4296.6|4276.6|4292.9|4272.9|4298.6|4278.6|4290.4|4270.4|0
1588256700000|2020-04-30 14:25:00|4293.2|4273.2|4297.7|4277.7|4297.8|4277.8|4291.6|4271.6|0
1588257000000|2020-04-30 14:30:00|4297.8|4277.8|4301.6|4281.6|4301.6|4281.6|4297.4|4277.4|0
1588257300000|2020-04-30 14:35:00|4301.5|4281.5|4303.6|4283.6|4305.7|4285.7|4301.5|4281.5|0
1588257600000|2020-04-30 14:40:00|4303.2|4283.2|4301.2|4281.2|4307.3|4287.3|4301.2|4281.2|0
1588257900000|2020-04-30 14:45:00|4301.1|4281.1|4303.1|4283.1|4303.2|4283.2|4299.9|4279.9|0
1588258200000|2020-04-30 14:50:00|4303|4283|4301.4|4281.4|4304.6|4284.6|4299.9|4279.9|0
1588258500000|2020-04-30 14:55:00|4301.2|4281.2|4297.6|4277.6|4304.5|4284.5|4297.6|4277.6|0
1588258800000|2020-04-30 15:00:00|4297.2|4277.2|4301.2|4281.2|4302.7|4282.7|4297.2|4277.2|0
1588259100000|2020-04-30 15:05:00|4301.5|4281.5|4303|4283|4303.9|4283.9|4299.8|4279.8|0
1588259400000|2020-04-30 15:10:00|4302.9|4282.9|4304.5|4284.5|4304.5|4284.5|4302.1|4282.1|0
1588259700000|2020-04-30 15:15:00|4304.4|4284.4|4297|4277|4304.4|4284.4|4297|4277|0
1588260000000|2020-04-30 15:20:00|4297.4|4277.4|4296.2|4276.2|4297.6|4277.6|4293.9|4273.9|0
1588260300000|2020-04-30 15:25:00|4296.1|4276.1|4294.9|4274.9|4299.2|4279.2|4294.9|4274.9|0
1588260600000|2020-04-30 15:30:00|4311|4261|4319.4|4269.4|4326.6|4276.6|4308.2|4258.2|0
1588260900000|2020-04-30 15:35:00|4319.9|4269.9|4325.2|4275.2|4326.6|4276.6|4319.3|4269.3|0
1588261200000|2020-04-30 15:40:00|4325.1|4275.1|4326.5|4276.5|4329.5|4279.5|4325.1|4275.1|0
1588261500000|2020-04-30 15:45:00|4327|4277|4314.6|4264.6|4327.9|4277.9|4314.6|4264.6|0
1588261800000|2020-04-30 15:50:00|4314.7|4264.7|4311.7|4261.7|4317.5|4267.5|4311.7|4261.7|0
1588262100000|2020-04-30 15:55:00|4311.1|4261.1|4305.8|4255.8|4313.3|4263.3|4305.8|4255.8|0
1588262400000|2020-04-30 16:00:00|4305.9|4255.9|4294.3|4244.3|4305.9|4255.9|4292.6|4242.6|0
1588262700000|2020-04-30 16:05:00|4294.9|4244.9|4300.1|4250.1|4300.2|4250.2|4292.1|4242.1|0
1588263000000|2020-04-30 16:10:00|4299.4|4249.4|4301.6|4251.6|4304.5|4254.5|4297.2|4247.2|0
1588263300000|2020-04-30 16:15:00|4301.7|4251.7|4298.6|4248.6|4304.4|4254.4|4298.6|4248.6|0
1588263600000|2020-04-30 16:20:00|4298.7|4248.7|4292.9|4242.9|4300.1|4250.1|4291.3|4241.3|0
1588263900000|2020-04-30 16:25:00|4292.6|4242.6|4294.4|4244.4|4294.5|4244.5|4291.4|4241.4|0
1588264200000|2020-04-30 16:30:00|4294.3|4244.3|4285.7|4235.7|4294.3|4244.3|4284.2|4234.2|0
1588264500000|2020-04-30 16:35:00|4286.3|4236.3|4294.4|4244.4|4295.8|4245.8|4285.7|4235.7|0
1588264800000|2020-04-30 16:40:00|4294.1|4244.1|4290.2|4240.2|4294.6|4244.6|4290.2|4240.2|0
1588265100000|2020-04-30 16:45:00|4289.7|4239.7|4290.5|4240.5|4290.6|4240.6|4287.3|4237.3|0
1588265400000|2020-04-30 16:50:00|4290.6|4240.6|4294.9|4244.9|4296.3|4246.3|4289.1|4239.1|0
1588265700000|2020-04-30 16:55:00|4294.3|4244.3|4296.4|4246.4|4298|4248|4291.9|4241.9|0
1588266000000|2020-04-30 17:00:00|4295.8|4245.8|4291.8|4241.8|4296.4|4246.4|4291.8|4241.8|0
1588266300000|2020-04-30 17:05:00|4291.9|4241.9|4296.2|4246.2|4296.3|4246.3|4290.3|4240.3|0
1588266600000|2020-04-30 17:10:00|4295.6|4245.6|4303.7|4253.7|4303.7|4253.7|4294.7|4244.7|0
1588266900000|2020-04-30 17:15:00|4303.8|4253.8|4302.2|4252.2|4305.1|4255.1|4302.1|4252.1|0
1588267200000|2020-04-30 17:20:00|4302.9|4252.9|4299.3|4249.3|4303.6|4253.6|4298.5|4248.5|0
1588267500000|2020-04-30 17:25:00|4299.2|4249.2|4297.7|4247.7|4299.3|4249.3|4296.3|4246.3|0
1588267800000|2020-04-30 17:30:00|4297.6|4247.6|4297.5|4247.5|4300.5|4250.5|4296|4246|0
1588268100000|2020-04-30 17:35:00|4297.6|4247.6|4294.6|4244.6|4300.6|4250.6|4293.2|4243.2|0
1588268400000|2020-04-30 17:40:00|4294|4244|4293.2|4243.2|4294.6|4244.6|4290.1|4240.1|0
1588268700000|2020-04-30 17:45:00|4293.1|4243.1|4291.7|4241.7|4293.1|4243.1|4288.8|4238.8|0
1588269000000|2020-04-30 17:50:00|4291.2|4241.2|4293.1|4243.1|4294.7|4244.7|4290.1|4240.1|0
1588269300000|2020-04-30 17:55:00|4292.9|4242.9|4293|4243|4293.2|4243.2|4291.6|4241.6|0
1588269600000|2020-04-30 18:00:00|4293.1|4243.1|4297.4|4247.4|4297.5|4247.5|4287.2|4237.2|0
1588269900000|2020-04-30 18:05:00|4296.9|4246.9|4298.8|4248.8|4300.4|4250.4|4295.9|4245.9|0
1588270200000|2020-04-30 18:10:00|4298.9|4248.9|4304.7|4254.7|4304.7|4254.7|4298.8|4248.8|0
1588270500000|2020-04-30 18:15:00|4304.6|4254.6|4301.6|4251.6|4304.7|4254.7|4301.6|4251.6|0
1588270800000|2020-04-30 18:20:00|4301.7|4251.7|4303.1|4253.1|4304.6|4254.6|4301.7|4251.7|0
1588271100000|2020-04-30 18:25:00|4303.2|4253.2|4304.6|4254.6|4305.3|4255.3|4301.5|4251.5|0
1588271400000|2020-04-30 18:30:00|4304.5|4254.5|4308.9|4258.9|4310.5|4260.5|4304.5|4254.5|0
1588271700000|2020-04-30 18:35:00|4308.8|4258.8|4302.9|4252.9|4308.9|4258.9|4300|4250|0
1588272000000|2020-04-30 18:40:00|4302.8|4252.8|4302.8|4252.8|4304.3|4254.3|4299.9|4249.9|0
1588272300000|2020-04-30 18:45:00|4302.9|4252.9|4305.7|4255.7|4305.8|4255.8|4302.1|4252.1|0
1588272600000|2020-04-30 18:50:00|4306.3|4256.3|4305.5|4255.5|4308.6|4258.6|4304.1|4254.1|0
1588272900000|2020-04-30 18:55:00|4305.6|4255.6|4305.6|4255.6|4307|4257|4301.1|4251.1|0
1588273200000|2020-04-30 19:00:00|4306.1|4256.1|4305.5|4255.5|4308.5|4258.5|4304|4254|0
1588273500000|2020-04-30 19:05:00|4305.6|4255.6|4310.2|4260.2|4311.7|4261.7|4305.5|4255.5|0
1588273800000|2020-04-30 19:10:00|4310.1|4260.1|4311.6|4261.6|4311.7|4261.7|4308.6|4258.6|0
1588274100000|2020-04-30 19:15:00|4311.7|4261.7|4317.6|4267.6|4319.2|4269.2|4311.6|4261.6|0
1588274400000|2020-04-30 19:20:00|4317.1|4267.1|4320.8|4270.8|4322.3|4272.3|4316.2|4266.2|0
1588274700000|2020-04-30 19:25:00|4320.7|4270.7|4316.4|4266.4|4320.8|4270.8|4314.9|4264.9|0
1588275000000|2020-04-30 19:30:00|4316.5|4266.5|4313.5|4263.5|4319.4|4269.4|4313.5|4263.5|0
1588275300000|2020-04-30 19:35:00|4313.6|4263.6|4309.2|4259.2|4315|4265|4307.6|4257.6|0
1588275600000|2020-04-30 19:40:00|4309.1|4259.1|4307.6|4257.6|4309.2|4259.2|4303.1|4253.1|0
1588275900000|2020-04-30 19:45:00|4307.7|4257.7|4300.5|4250.5|4310.6|4260.6|4300.4|4250.4|0
1588276200000|2020-04-30 19:50:00|4300.7|4250.7|4312.6|4262.6|4315.3|4265.3|4299.8|4249.8|0
1588276500000|2020-04-30 19:55:00|4313.1|4263.1|4306.4|4256.4|4315.5|4265.5|4306|4256|0
1588276800000|2020-04-30 20:00:00|4306.6|4256.6|4293.8|4243.8|4307.7|4257.7|4292.1|4242.1|0
1588277100000|2020-04-30 20:05:00|4294|4244|4297.3|4247.3|4297.3|4247.3|4287.1|4237.1|0
1588277400000|2020-04-30 20:10:00|4297|4247|4299.9|4249.9|4301.4|4251.4|4294.1|4244.1|0
1588277700000|2020-04-30 20:15:00|4299.7|4249.7|4299.3|4249.3|4300.1|4250.1|4297.7|4247.7|0
1588278000000|2020-04-30 20:20:00|4299.6|4249.6|4298.1|4248.1|4299.6|4249.6|4298|4248|0
1588278300000|2020-04-30 20:25:00|4298|4248|4297.6|4247.6|4298.7|4248.7|4297.2|4247.2|0
1588278600000|2020-04-30 20:30:00|4297.4|4247.4|4293.9|4243.9|4306.5|4256.5|4291.6|4241.6|0
1588278900000|2020-04-30 20:35:00|4294|4244|4289.3|4239.3|4296.6|4246.6|4287.2|4237.2|0
1588279200000|2020-04-30 20:40:00|4288.9|4238.9|4281.6|4231.6|4292.9|4242.9|4279.4|4229.4|0
1588279500000|2020-04-30 20:45:00|4282|4232|4274.6|4224.6|4285.3|4235.3|4274.3|4224.3|0
1588279800000|2020-04-30 20:50:00|4275|4225|4279.9|4229.9|4281.6|4231.6|4274.6|4224.6|0
1588280100000|2020-04-30 20:55:00|4280.2|4230.2|4280.3|4230.3|4282.3|4232.3|4277.7|4227.7|0
1588280400000|2020-04-30 21:00:00|4280.7|4230.7|4279.8|4229.8|4281|4231|4279.5|4229.5|0
1588280700000|2020-04-30 21:05:00|4279.9|4229.9|4279.7|4229.7|4279.9|4229.9|4279.1|4229.1|0
1588281000000|2020-04-30 21:10:00|4279.5|4229.5|4277.3|4227.3|4279.5|4229.5|4277.1|4227.1|0
1588281300000|2020-04-30 21:15:00|4277.1|4227.1|4275|4225|4277.1|4227.1|4275|4225|0
1588281600000|2020-04-30 21:20:00|4274.6|4224.6|4274.6|4224.6|4276.2|4226.2|4273.3|4223.3|0
1588281900000|2020-04-30 21:25:00|4275.3|4225.3|4272.2|4222.2|4275.3|4225.3|4271.9|4221.9|0
1588282200000|2020-04-30 21:30:00|4272.3|4222.3|4269.7|4219.7|4272.5|4222.5|4268.3|4218.3|0
1588282500000|2020-04-30 21:35:00|4269.8|4219.8|4272.1|4222.1|4272.9|4222.9|4269|4219|0
1588282800000|2020-04-30 21:40:00|4271.9|4221.9|4272.2|4222.2|4272.3|4222.3|4270.9|4220.9|0
1588283100000|2020-04-30 21:45:00|4271.9|4221.9|4272.3|4222.3|4273.1|4223.1|4271.3|4221.3|0
1588283400000|2020-04-30 21:50:00|4272.1|4222.1|4271.1|4221.1|4272.2|4222.2|4271.1|4221.1|0
1588283700000|2020-04-30 21:55:00|4270.9|4220.9|4268|4218|4271|4221|4267.8|4217.8|0
1588284000000|2020-04-30 22:00:00|4267.1|4217.1|4252.6|4202.6|4267.1|4217.1|4249.1|4199.1|0
1588284300000|2020-04-30 22:05:00|4252.7|4202.7|4258|4208|4258.3|4208.3|4252.3|4202.3|0
1588284600000|2020-04-30 22:10:00|4257.7|4207.7|4246.7|4196.7|4261.2|4211.2|4244.5|4194.5|0
1588284900000|2020-04-30 22:15:00|4246.4|4196.4|4248.6|4198.6|4250.6|4200.6|4241|4191|0
1588285200000|2020-04-30 22:20:00|4248.7|4198.7|4248.5|4198.5|4251.9|4201.9|4247.4|4197.4|0
1588285500000|2020-04-30 22:25:00|4248.6|4198.6|4252.3|4202.3|4253.7|4203.7|4247.9|4197.9|0
1588285800000|2020-04-30 22:30:00|4252.4|4202.4|4254|4204|4254.7|4204.7|4251.3|4201.3|0
1588286100000|2020-04-30 22:35:00|4253.9|4203.9|4254.9|4204.9|4255.6|4205.6|4252.6|4202.6|0
1588286400000|2020-04-30 22:40:00|4254.8|4204.8|4251.9|4201.9|4254.8|4204.8|4246.7|4196.7|0
1588286700000|2020-04-30 22:45:00|4251.7|4201.7|4255.8|4205.8|4256.8|4206.8|4251.6|4201.6|0
1588287000000|2020-04-30 22:50:00|4255.3|4205.3|4254.6|4204.6|4256.8|4206.8|4254|4204|0
1588287300000|2020-04-30 22:55:00|4254.4|4204.4|4259.5|4209.5|4260.5|4210.5|4252.3|4202.3|0
1588287600000|2020-04-30 23:00:00|4259.6|4209.6|4258.9|4208.9|4261.5|4211.5|4258.6|4208.6|0
1588287900000|2020-04-30 23:05:00|4258.7|4208.7|4257.5|4207.5|4262.9|4212.9|4257.2|4207.2|0
1588288200000|2020-04-30 23:10:00|4257.2|4207.2|4259.9|4209.9|4261.4|4211.4|4256.2|4206.2|0
1588288500000|2020-04-30 23:15:00|4259.8|4209.8|4262.4|4212.4|4262.9|4212.9|4259.8|4209.8|0
1588288800000|2020-04-30 23:20:00|4262.5|4212.5|4261.8|4211.8|4262.9|4212.9|4260.8|4210.8|0
1588289100000|2020-04-30 23:25:00|4261.9|4211.9|4261.4|4211.4|4262.3|4212.3|4259.3|4209.3|0
1588289400000|2020-04-30 23:30:00|4261.3|4211.3|4265.6|4215.6|4268.1|4218.1|4261.3|4211.3|0
1588289700000|2020-04-30 23:35:00|4265.5|4215.5|4264.7|4214.7|4265.6|4215.6|4261.8|4211.8|0
1588290000000|2020-04-30 23:40:00|4265.3|4215.3|4264.2|4214.2|4265.9|4215.9|4262.6|4212.6|0
1588290300000|2020-04-30 23:45:00|4264.4|4214.4|4265.3|4215.3|4267.2|4217.2|4264.1|4214.1|0
1588290600000|2020-04-30 23:50:00|4265.2|4215.2|4262.6|4212.6|4265.2|4215.2|4259.6|4209.6|0
1588290900000|2020-04-30 23:55:00|4262.7|4212.7|4268.5|4218.5|4270.3|4220.3|4262.7|4212.7|0
1588291200000|2020-05-01 00:00:00|4268.7|4218.7|4269.9|4219.9|4272.8|4222.8|4267.5|4217.5|0
1588291500000|2020-05-01 00:05:00|4270|4220|4266.9|4216.9|4270.2|4220.2|4265.9|4215.9|0
1588291800000|2020-05-01 00:10:00|4266.6|4216.6|4266.6|4216.6|4268.2|4218.2|4261.6|4211.6|0
1588292100000|2020-05-01 00:15:00|4266.7|4216.7|4264.2|4214.2|4266.7|4216.7|4262.6|4212.6|0
1588292400000|2020-05-01 00:20:00|4264.3|4214.3|4265.9|4215.9|4268.1|4218.1|4262.3|4212.3|0
1588292700000|2020-05-01 00:25:00|4266.2|4216.2|4263.3|4213.3|4268.5|4218.5|4262.3|4212.3|0
1588293000000|2020-05-01 00:30:00|4263.4|4213.4|4264.6|4214.6|4265.6|4215.6|4259.3|4209.3|0
1588293300000|2020-05-01 00:35:00|4265|4215|4264.9|4214.9|4265.6|4215.6|4262.6|4212.6|0
1588293600000|2020-05-01 00:40:00|4264.5|4214.5|4269.9|4219.9|4270.6|4220.6|4263.2|4213.2|0
1588293900000|2020-05-01 00:45:00|4270.2|4220.2|4270.2|4220.2|4270.9|4220.9|4268.2|4218.2|0
1588294200000|2020-05-01 00:50:00|4270.1|4220.1|4272.5|4222.5|4272.5|4222.5|4269.9|4219.9|0
1588294500000|2020-05-01 00:55:00|4272.4|4222.4|4272.5|4222.5|4273.1|4223.1|4270.6|4220.6|0
1588294800000|2020-05-01 01:00:00|4272.6|4222.6|4274.5|4224.5|4275.4|4225.4|4271.5|4221.5|0
1588295100000|2020-05-01 01:05:00|4274.3|4224.3|4273.5|4223.5|4275.8|4225.8|4273.5|4223.5|0
1588295400000|2020-05-01 01:10:00|4273.1|4223.1|4268.5|4218.5|4273.9|4223.9|4268.2|4218.2|0
1588295700000|2020-05-01 01:15:00|4268.4|4218.4|4271.2|4221.2|4272.8|4222.8|4267.5|4217.5|0
1588296000000|2020-05-01 01:20:00|4270.9|4220.9|4270.2|4220.2|4273.1|4223.1|4270.2|4220.2|0
1588296300000|2020-05-01 01:25:00|4270.1|4220.1|4267.5|4217.5|4270.6|4220.6|4267.5|4217.5|0
1588296600000|2020-05-01 01:30:00|4267.4|4217.4|4267.3|4217.3|4268.2|4218.2|4264.5|4214.5|0
1588296900000|2020-05-01 01:35:00|4267.4|4217.4|4264.6|4214.6|4268.2|4218.2|4262.7|4212.7|0
1588297200000|2020-05-01 01:40:00|4265|4215|4265|4215|4265.3|4215.3|4262.9|4212.9|0
1588297500000|2020-05-01 01:45:00|4264.9|4214.9|4259.9|4209.9|4264.9|4214.9|4259.8|4209.8|0
1588297800000|2020-05-01 01:50:00|4259.8|4209.8|4262.3|4212.3|4262.4|4212.4|4258.6|4208.6|0
1588298100000|2020-05-01 01:55:00|4261.8|4211.8|4262.9|4212.9|4266.6|4216.6|4261.8|4211.8|0
1588298400000|2020-05-01 02:00:00|4263.1|4213.1|4265|4215|4265|4215|4260.2|4210.2|0
1588298700000|2020-05-01 02:05:00|4264.9|4214.9|4262.9|4212.9|4265.5|4215.5|4260.9|4210.9|0
1588299000000|2020-05-01 02:10:00|4262.6|4212.6|4254.9|4204.9|4262.6|4212.6|4254.9|4204.9|0
1588299300000|2020-05-01 02:15:00|4254.7|4204.7|4256.6|4206.6|4258.3|4208.3|4254.3|4204.3|0
1588299600000|2020-05-01 02:20:00|4256.4|4206.4|4258.6|4208.6|4258.9|4208.9|4256.4|4206.4|0
1588299900000|2020-05-01 02:25:00|4258.7|4208.7|4254.9|4204.9|4258.7|4208.7|4252.6|4202.6|0
1588300200000|2020-05-01 02:30:00|4254.8|4204.8|4255.6|4205.6|4256.6|4206.6|4254.3|4204.3|0
1588300500000|2020-05-01 02:35:00|4255.9|4205.9|4252.3|4202.3|4256.9|4206.9|4251.9|4201.9|0
1588300800000|2020-05-01 02:40:00|4252.4|4202.4|4248.9|4198.9|4252.6|4202.6|4248.3|4198.3|0
1588301100000|2020-05-01 02:45:00|4249|4199|4249.7|4199.7|4250.6|4200.6|4247.3|4197.3|0
1588301400000|2020-05-01 02:50:00|4250|4200|4249.7|4199.7|4251.3|4201.3|4248.6|4198.6|0
1588301700000|2020-05-01 02:55:00|4250.3|4200.3|4250.6|4200.6|4252.3|4202.3|4249.7|4199.7|0
1588302000000|2020-05-01 03:00:00|4251|4201|4247.4|4197.4|4253.5|4203.5|4246.3|4196.3|0
1588302300000|2020-05-01 03:05:00|4247.3|4197.3|4248.6|4198.6|4248.9|4198.9|4244.6|4194.6|0
1588302600000|2020-05-01 03:10:00|4248.8|4198.8|4246.3|4196.3|4250|4200|4244.6|4194.6|0
1588302900000|2020-05-01 03:15:00|4246.2|4196.2|4249.7|4199.7|4251.3|4201.3|4245.7|4195.7|0
1588303200000|2020-05-01 03:20:00|4249.6|4199.6|4251|4201|4251|4201|4247.6|4197.6|0
1588303500000|2020-05-01 03:25:00|4251.1|4201.1|4252.7|4202.7|4253.7|4203.7|4250.6|4200.6|0
1588303800000|2020-05-01 03:30:00|4252.9|4202.9|4253.2|4203.2|4253.7|4203.7|4249.5|4199.5|0
1588304100000|2020-05-01 03:35:00|4253.3|4203.3|4255.8|4205.8|4256.9|4206.9|4253.3|4203.3|0
1588304400000|2020-05-01 03:40:00|4255.7|4205.7|4253.2|4203.2|4255.9|4205.9|4251.1|4201.1|0
1588304700000|2020-05-01 03:45:00|4253.3|4203.3|4253.2|4203.2|4254.9|4204.9|4252|4202|0
1588305000000|2020-05-01 03:50:00|4253.3|4203.3|4253.2|4203.2|4254.3|4204.3|4252.6|4202.6|0
1588305300000|2020-05-01 03:55:00|4253.3|4203.3|4250.6|4200.6|4254|4204|4248.7|4198.7|0
1588305600000|2020-05-01 04:00:00|4250.5|4200.5|4251.7|4201.7|4252.6|4202.6|4250|4200|0
1588305900000|2020-05-01 04:05:00|4251.6|4201.6|4254.3|4204.3|4254.9|4204.9|4250.6|4200.6|0
1588306200000|2020-05-01 04:10:00|4254.4|4204.4|4251.3|4201.3|4254.9|4204.9|4250.3|4200.3|0
1588306500000|2020-05-01 04:15:00|4251|4201|4254.6|4204.6|4254.6|4204.6|4250|4200|0
1588306800000|2020-05-01 04:20:00|4254.4|4204.4|4255.3|4205.3|4255.9|4205.9|4254|4204|0
1588307100000|2020-05-01 04:25:00|4255.5|4205.5|4258.3|4208.3|4258.6|4208.6|4254.6|4204.6|0
1588307400000|2020-05-01 04:30:00|4258.2|4208.2|4256.9|4206.9|4258.6|4208.6|4255.9|4205.9|0
1588307700000|2020-05-01 04:35:00|4256.6|4206.6|4257.5|4207.5|4258.6|4208.6|4255.6|4205.6|0
1588308000000|2020-05-01 04:40:00|4257.2|4207.2|4256.2|4206.2|4257.5|4207.5|4254.6|4204.6|0
1588308300000|2020-05-01 04:45:00|4255.9|4205.9|4258|4208|4258|4208|4255.8|4205.8|0
1588308600000|2020-05-01 04:50:00|4257.9|4207.9|4251.4|4201.4|4258|4208|4251.3|4201.3|0
1588308900000|2020-05-01 04:55:00|4251.5|4201.5|4252.9|4202.9|4254.3|4204.3|4251|4201|0
1588309200000|2020-05-01 05:00:00|4253|4203|4249.5|4199.5|4253.2|4203.2|4249.1|4199.1|0
1588309500000|2020-05-01 05:05:00|4249.1|4199.1|4248.8|4198.8|4250.6|4200.6|4248.5|4198.5|0
1588309800000|2020-05-01 05:10:00|4249|4199|4249|4199|4249.5|4199.5|4246.9|4196.9|0
1588310100000|2020-05-01 05:15:00|4248.9|4198.9|4249.5|4199.5|4250.1|4200.1|4247.2|4197.2|0
1588310400000|2020-05-01 05:20:00|4249.3|4199.3|4251.5|4201.5|4252.8|4202.8|4248.8|4198.8|0
1588310700000|2020-05-01 05:25:00|4251.2|4201.2|4252.7|4202.7|4253.4|4203.4|4251.2|4201.2|0
1588311000000|2020-05-01 05:30:00|4252.6|4202.6|4249.1|4199.1|4253.1|4203.1|4248.5|4198.5|0
1588311300000|2020-05-01 05:35:00|4249.3|4199.3|4243.5|4193.5|4249.5|4199.5|4241.2|4191.2|0
1588311600000|2020-05-01 05:40:00|4243.4|4193.4|4240.5|4190.5|4244.5|4194.5|4238|4188|0
1588311900000|2020-05-01 05:45:00|4240.2|4190.2|4240.5|4190.5|4241.7|4191.7|4239.2|4189.2|0
1588312200000|2020-05-01 05:50:00|4240.3|4190.3|4243.6|4193.6|4244.2|4194.2|4239.9|4189.9|0
1588312500000|2020-05-01 05:55:00|4243.5|4193.5|4247.5|4197.5|4247.5|4197.5|4243.5|4193.5|0
1588312800000|2020-05-01 06:00:00|4247.4|4197.4|4239.5|4189.5|4247.7|4197.7|4239.5|4189.5|0
1588313100000|2020-05-01 06:05:00|4239.6|4189.6|4238.1|4188.1|4239.9|4189.9|4233.5|4183.5|0
1588313400000|2020-05-01 06:10:00|4238.2|4188.2|4237.5|4187.5|4240.5|4190.5|4236.9|4186.9|0
1588313700000|2020-05-01 06:15:00|4237.6|4187.6|4234.6|4184.6|4239.2|4189.2|4234.6|4184.6|0
1588314000000|2020-05-01 06:20:00|4234.5|4184.5|4233.8|4183.8|4234.9|4184.9|4232.5|4182.5|0
1588314300000|2020-05-01 06:25:00|4233.9|4183.9|4233.5|4183.5|4235.2|4185.2|4232.5|4182.5|0
1588314600000|2020-05-01 06:30:00|4233.1|4183.1|4236.9|4186.9|4236.9|4186.9|4232.5|4182.5|0
1588314900000|2020-05-01 06:35:00|4236.6|4186.6|4234.9|4184.9|4236.9|4186.9|4233.8|4183.8|0
1588315200000|2020-05-01 06:40:00|4235|4185|4228|4178|4235.6|4185.6|4227.9|4177.9|0
1588315500000|2020-05-01 06:45:00|4228.2|4178.2|4223.3|4173.3|4228.9|4178.9|4223.3|4173.3|0
1588315800000|2020-05-01 06:50:00|4223.6|4173.6|4219|4169|4224.3|4174.3|4218.7|4168.7|0
1588316100000|2020-05-01 06:55:00|4218.9|4168.9|4219.3|4169.3|4219.9|4169.9|4214.6|4164.6|0
1588316400000|2020-05-01 07:00:00|4219.6|4169.6|4219.9|4169.9|4224.8|4174.8|4219.3|4169.3|0
1588316700000|2020-05-01 07:05:00|4220.3|4170.3|4224.6|4174.6|4224.9|4174.9|4220.3|4170.3|0
1588317000000|2020-05-01 07:10:00|4224.9|4174.9|4221.2|4171.2|4226.5|4176.5|4220.6|4170.6|0
1588317300000|2020-05-01 07:15:00|4221|4171|4216.3|4166.3|4223.8|4173.8|4213.3|4163.3|0
1588317600000|2020-05-01 07:20:00|4216|4166|4214.4|4164.4|4219|4169|4211.6|4161.6|0
1588317900000|2020-05-01 07:25:00|4214.3|4164.3|4214.6|4164.6|4216.2|4166.2|4212|4162|0
1588318200000|2020-05-01 07:30:00|4214.2|4164.2|4207.7|4157.7|4215|4165|4207.7|4157.7|0
1588318500000|2020-05-01 07:35:00|4207.6|4157.6|4210.3|4160.3|4211.8|4161.8|4206.9|4156.9|0
1588318800000|2020-05-01 07:40:00|4210.4|4160.4|4210.3|4160.3|4212|4162|4208|4158|0
1588319100000|2020-05-01 07:45:00|4210.2|4160.2|4211.2|4161.2|4215.5|4165.5|4209.3|4159.3|0
1588319400000|2020-05-01 07:50:00|4211.3|4161.3|4214.6|4164.6|4216.3|4166.3|4211.2|4161.2|0
1588319700000|2020-05-01 07:55:00|4214.7|4164.7|4219.3|4169.3|4220.6|4170.6|4214.2|4164.2|0
1588320000000|2020-05-01 08:00:00|4219.9|4169.9|4215.3|4165.3|4220.9|4170.9|4215.3|4165.3|0
1588320300000|2020-05-01 08:05:00|4215.6|4165.6|4217.4|4167.4|4217.6|4167.6|4210.7|4160.7|0
1588320600000|2020-05-01 08:10:00|4217.6|4167.6|4221.9|4171.9|4221.9|4171.9|4215.6|4165.6|0
1588320900000|2020-05-01 08:15:00|4221.2|4171.2|4223.6|4173.6|4225.6|4175.6|4219.6|4169.6|0
1588321200000|2020-05-01 08:20:00|4223.9|4173.9|4223.7|4173.7|4227.6|4177.6|4222.2|4172.2|0
1588321500000|2020-05-01 08:25:00|4223.6|4173.6|4226.8|4176.8|4227.6|4177.6|4223.3|4173.3|0
1588321800000|2020-05-01 08:30:00|4226.9|4176.9|4227.6|4177.6|4229.2|4179.2|4225.9|4175.9|0
1588322100000|2020-05-01 08:35:00|4227.7|4177.7|4228.2|4178.2|4231.6|4181.6|4226|4176|0
1588322400000|2020-05-01 08:40:00|4228.3|4178.3|4225.9|4175.9|4228.6|4178.6|4222.5|4172.5|0
1588322700000|2020-05-01 08:45:00|4226|4176|4228|4178|4228|4178|4222.2|4172.2|0
1588323000000|2020-05-01 08:50:00|4227.9|4177.9|4229.9|4179.9|4232.2|4182.2|4227.3|4177.3|0
1588323300000|2020-05-01 08:55:00|4230|4180|4232.2|4182.2|4233.2|4183.2|4228.6|4178.6|0
1588323600000|2020-05-01 09:00:00|4232.1|4182.1|4230.8|4180.8|4233.2|4183.2|4228.9|4178.9|0
1588323900000|2020-05-01 09:05:00|4230.5|4180.5|4230.2|4180.2|4233.2|4183.2|4229.2|4179.2|0
1588324200000|2020-05-01 09:10:00|4229.9|4179.9|4228.6|4178.6|4231.9|4181.9|4227.3|4177.3|0
1588324500000|2020-05-01 09:15:00|4228.3|4178.3|4226.2|4176.2|4228.9|4178.9|4225.2|4175.2|0
1588324800000|2020-05-01 09:20:00|4225.9|4175.9|4223.6|4173.6|4225.9|4175.9|4222.5|4172.5|0
1588325100000|2020-05-01 09:25:00|4223.5|4173.5|4226.5|4176.5|4227.9|4177.9|4222.5|4172.5|0
1588325400000|2020-05-01 09:30:00|4226.2|4176.2|4223.3|4173.3|4227.9|4177.9|4220.7|4170.7|0
1588325700000|2020-05-01 09:35:00|4223.6|4173.6|4225.2|4175.2|4226.4|4176.4|4221|4171|0
1588326000000|2020-05-01 09:40:00|4224.9|4174.9|4224.3|4174.3|4226.5|4176.5|4223|4173|0
1588326300000|2020-05-01 09:45:00|4223.9|4173.9|4221.9|4171.9|4223.9|4173.9|4220.9|4170.9|0
1588326600000|2020-05-01 09:50:00|4221.6|4171.6|4227.3|4177.3|4227.6|4177.6|4221.6|4171.6|0
1588326900000|2020-05-01 09:55:00|4227.2|4177.2|4223.9|4173.9|4227.2|4177.2|4223.9|4173.9|0
1588327200000|2020-05-01 10:00:00|4223.8|4173.8|4229.5|4179.5|4230.2|4180.2|4223.3|4173.3|0
1588327500000|2020-05-01 10:05:00|4229.7|4179.7|4228.2|4178.2|4229.7|4179.7|4226.3|4176.3|0
1588327800000|2020-05-01 10:10:00|4228.1|4178.1|4230.5|4180.5|4230.5|4180.5|4227.9|4177.9|0
1588328100000|2020-05-01 10:15:00|4229.9|4179.9|4232.9|4182.9|4233.5|4183.5|4227.9|4177.9|0
1588328400000|2020-05-01 10:20:00|4233|4183|4231.3|4181.3|4233.2|4183.2|4230.8|4180.8|0
1588328700000|2020-05-01 10:25:00|4231|4181|4229.9|4179.9|4232.2|4182.2|4229.4|4179.4|0
1588329000000|2020-05-01 10:30:00|4230|4180|4231.6|4181.6|4231.9|4181.9|4229.9|4179.9|0
1588329300000|2020-05-01 10:35:00|4231.7|4181.7|4227.6|4177.6|4232.9|4182.9|4227.6|4177.6|0
1588329600000|2020-05-01 10:40:00|4227.5|4177.5|4228.6|4178.6|4229.4|4179.4|4226.8|4176.8|0
1588329900000|2020-05-01 10:45:00|4228.8|4178.8|4224.3|4174.3|4231.6|4181.6|4224.3|4174.3|0
1588330200000|2020-05-01 10:50:00|4224.5|4174.5|4224.6|4174.6|4226.8|4176.8|4223.3|4173.3|0
1588330500000|2020-05-01 10:55:00|4224.3|4174.3|4227.9|4177.9|4228|4178|4223.6|4173.6|0
1588330800000|2020-05-01 11:00:00|4227.8|4177.8|4227.6|4177.6|4229.2|4179.2|4226.8|4176.8|0
1588331100000|2020-05-01 11:05:00|4227.7|4177.7|4225.2|4175.2|4228.2|4178.2|4221.6|4171.6|0
1588331400000|2020-05-01 11:10:00|4224.9|4174.9|4223.9|4173.9|4225.6|4175.6|4222.5|4172.5|0
1588331700000|2020-05-01 11:15:00|4223.7|4173.7|4223|4173|4225.6|4175.6|4221.9|4171.9|0
1588332000000|2020-05-01 11:20:00|4222.9|4172.9|4216.3|4166.3|4223.3|4173.3|4216|4166|0
1588332300000|2020-05-01 11:25:00|4216.1|4166.1|4217.3|4167.3|4218.7|4168.7|4215.3|4165.3|0
1588332600000|2020-05-01 11:30:00|4217.2|4167.2|4218.2|4168.2|4219.6|4169.6|4214.2|4164.2|0
1588332900000|2020-05-01 11:35:00|4218.3|4168.3|4220.3|4170.3|4220.3|4170.3|4218.2|4168.2|0
1588333200000|2020-05-01 11:40:00|4220.1|4170.1|4224.3|4174.3|4225.4|4175.4|4219.9|4169.9|0
1588333500000|2020-05-01 11:45:00|4224.5|4174.5|4227.3|4177.3|4229.2|4179.2|4223.9|4173.9|0
1588333800000|2020-05-01 11:50:00|4227.2|4177.2|4226.8|4176.8|4228.6|4178.6|4225.6|4175.6|0
1588334100000|2020-05-01 11:55:00|4226.5|4176.5|4225.6|4175.6|4226.8|4176.8|4223.9|4173.9|0
1588334400000|2020-05-01 12:00:00|4225.7|4175.7|4220.6|4170.6|4226.2|4176.2|4219.6|4169.6|0
1588334700000|2020-05-01 12:05:00|4220.7|4170.7|4224.3|4174.3|4225.6|4175.6|4219.6|4169.6|0
1588335000000|2020-05-01 12:10:00|4224.6|4174.6|4222.5|4172.5|4226.2|4176.2|4222.2|4172.2|0
1588335300000|2020-05-01 12:15:00|4222.2|4172.2|4219.6|4169.6|4223|4173|4219.3|4169.3|0
1588335600000|2020-05-01 12:20:00|4219.9|4169.9|4218.2|4168.2|4222.2|4172.2|4217.9|4167.9|0
1588335900000|2020-05-01 12:25:00|4218.3|4168.3|4222.5|4172.5|4223|4173|4217.6|4167.6|0
1588336200000|2020-05-01 12:30:00|4222.2|4172.2|4222.2|4172.2|4225.2|4175.2|4221.2|4171.2|0
1588336500000|2020-05-01 12:35:00|4222.3|4172.3|4221.7|4171.7|4224.3|4174.3|4219.9|4169.9|0
1588336800000|2020-05-01 12:40:00|4222.2|4172.2|4221.2|4171.2|4223.6|4173.6|4220.7|4170.7|0
1588337100000|2020-05-01 12:45:00|4220.9|4170.9|4221.6|4171.6|4225.9|4175.9|4219.9|4169.9|0
1588337400000|2020-05-01 12:50:00|4221.8|4171.8|4221.9|4171.9|4222.2|4172.2|4218.7|4168.7|0
1588337700000|2020-05-01 12:55:00|4222|4172|4222.7|4172.7|4224.3|4174.3|4220.9|4170.9|0
1588338000000|2020-05-01 13:00:00|4222.6|4172.6|4223.3|4173.3|4223.6|4173.6|4219.9|4169.9|0
1588338300000|2020-05-01 13:05:00|4223.2|4173.2|4223.6|4173.6|4225.2|4175.2|4220.9|4170.9|0
1588338600000|2020-05-01 13:10:00|4223.9|4173.9|4228.9|4178.9|4229.2|4179.2|4223|4173|0
1588338900000|2020-05-01 13:15:00|4229.1|4179.1|4234.6|4184.6|4235.9|4185.9|4228.2|4178.2|0
1588339200000|2020-05-01 13:20:00|4234.9|4184.9|4232.6|4182.6|4237.5|4187.5|4232.6|4182.6|0
1588339500000|2020-05-01 13:25:00|4232.9|4182.9|4232.6|4182.6|4233.7|4183.7|4230.5|4180.5|0
1588339800000|2020-05-01 13:30:00|4232.9|4182.9|4241.2|4191.2|4242.6|4192.6|4228.6|4178.6|0
1588340100000|2020-05-01 13:35:00|4240.8|4190.8|4224.9|4174.9|4241.5|4191.5|4224.6|4174.6|0
1588340400000|2020-05-01 13:40:00|4225.2|4175.2|4226.3|4176.3|4228.6|4178.6|4222.5|4172.5|0
1588340700000|2020-05-01 13:45:00|4226.7|4176.7|4229.9|4179.9|4230|4180|4224.3|4174.3|0
1588341000000|2020-05-01 13:50:00|4229.5|4179.5|4221.3|4171.3|4231.3|4181.3|4220.6|4170.6|0
1588341300000|2020-05-01 13:55:00|4222.2|4172.2|4228.9|4178.9|4229.9|4179.9|4221.9|4171.9|0
1588341600000|2020-05-01 14:00:00|4229.3|4179.3|4234.3|4184.3|4240.8|4190.8|4225.6|4175.6|0
1588341900000|2020-05-01 14:05:00|4234.2|4184.2|4233.5|4183.5|4239.9|4189.9|4231.7|4181.7|0
1588342200000|2020-05-01 14:10:00|4233.4|4183.4|4228.2|4178.2|4233.5|4183.5|4223.6|4173.6|0
1588342500000|2020-05-01 14:15:00|4228.1|4178.1|4220.9|4170.9|4230.6|4180.6|4220.3|4170.3|0
1588342800000|2020-05-01 14:20:00|4220.8|4170.8|4219.3|4169.3|4223.6|4173.6|4216.9|4166.9|0
1588343100000|2020-05-01 14:25:00|4219.9|4169.9|4227.7|4177.7|4228.2|4178.2|4219.9|4169.9|0
1588343400000|2020-05-01 14:30:00|4228.9|4178.9|4229.2|4179.2|4231.3|4181.3|4222.3|4172.3|0
1588343700000|2020-05-01 14:35:00|4229.3|4179.3|4233.2|4183.2|4236.5|4186.5|4228.9|4178.9|0
1588344000000|2020-05-01 14:40:00|4232.9|4182.9|4231.6|4181.6|4236.2|4186.2|4230.5|4180.5|0
1588344300000|2020-05-01 14:45:00|4231.5|4181.5|4237.5|4187.5|4239.2|4189.2|4229.5|4179.5|0
1588344600000|2020-05-01 14:50:00|4237.6|4187.6|4234.9|4184.9|4241.2|4191.2|4234.3|4184.3|0
1588344900000|2020-05-01 14:55:00|4235.3|4185.3|4233.4|4183.4|4239.9|4189.9|4231.9|4181.9|0
1588345200000|2020-05-01 15:00:00|4233.5|4183.5|4227.6|4177.6|4233.5|4183.5|4227.6|4177.6|0
1588345500000|2020-05-01 15:05:00|4227.5|4177.5|4228.6|4178.6|4229.2|4179.2|4224.9|4174.9|0
1588345800000|2020-05-01 15:10:00|4228.5|4178.5|4230.2|4180.2|4230.8|4180.8|4226.6|4176.6|0
1588346100000|2020-05-01 15:15:00|4229.9|4179.9|4221.9|4171.9|4230.2|4180.2|4221.9|4171.9|0
1588346400000|2020-05-01 15:20:00|4221.6|4171.6|4220|4170|4224.9|4174.9|4220|4170|0
1588346700000|2020-05-01 15:25:00|4220.3|4170.3|4216.9|4166.9|4221.9|4171.9|4216.9|4166.9|0
1588347000000|2020-05-01 15:30:00|4210.2|4160.2|4206.6|4156.6|4210.6|4160.6|4205.9|4155.9|0
1588347300000|2020-05-01 15:35:00|4206.7|4156.7|4212.6|4162.6|4212.7|4162.7|4206.3|4156.3|0
1588347600000|2020-05-01 15:40:00|4212.5|4162.5|4208|4158|4212.5|4162.5|4208|4158|0
1588347900000|2020-05-01 15:45:00|4208.1|4158.1|4198.9|4148.9|4208.4|4158.4|4198.3|4148.3|0
1588348200000|2020-05-01 15:50:00|4198.8|4148.8|4195.4|4145.4|4198.9|4148.9|4193.7|4143.7|0
1588348500000|2020-05-01 15:55:00|4195.9|4145.9|4195.9|4145.9|4197|4147|4192.4|4142.4|0
1588348800000|2020-05-01 16:00:00|4195.8|4145.8|4187|4137|4195.8|4145.8|4187|4137|0
1588349100000|2020-05-01 16:05:00|4186.7|4136.7|4191.3|4141.3|4193.7|4143.7|4186.3|4136.3|0
1588349400000|2020-05-01 16:10:00|4191.1|4141.1|4199.7|4149.7|4199.7|4149.7|4191.1|4141.1|0
1588349700000|2020-05-01 16:15:00|4199.6|4149.6|4194.6|4144.6|4200|4150|4194|4144|0
1588350000000|2020-05-01 16:20:00|4194.7|4144.7|4193.3|4143.3|4198.3|4148.3|4192.7|4142.7|0
1588350300000|2020-05-01 16:25:00|4193.2|4143.2|4191.3|4141.3|4195.3|4145.3|4191.3|4141.3|0
1588350600000|2020-05-01 16:30:00|4191|4141|4195.6|4145.6|4195.6|4145.6|4187.6|4137.6|0
1588350900000|2020-05-01 16:35:00|4195.7|4145.7|4189.7|4139.7|4195.9|4145.9|4189.3|4139.3|0
1588351200000|2020-05-01 16:40:00|4189.3|4139.3|4184.4|4134.4|4191.3|4141.3|4181.4|4131.4|0
1588351500000|2020-05-01 16:45:00|4184.5|4134.5|4189.3|4139.3|4190.6|4140.6|4184.4|4134.4|0
1588351800000|2020-05-01 16:50:00|4189.6|4139.6|4191.3|4141.3|4192.4|4142.4|4188.1|4138.1|0
1588352100000|2020-05-01 16:55:00|4191.4|4141.4|4190.6|4140.6|4193|4143|4189.7|4139.7|0
1588352400000|2020-05-01 17:00:00|4191|4141|4195.9|4145.9|4196.4|4146.4|4190.3|4140.3|0
1588352700000|2020-05-01 17:05:00|4195.6|4145.6|4191.6|4141.6|4196.4|4146.4|4191.6|4141.6|0
1588353000000|2020-05-01 17:10:00|4191.7|4141.7|4188.1|4138.1|4194|4144|4188.1|4138.1|0
1588353300000|2020-05-01 17:15:00|4188.4|4138.4|4184.1|4134.1|4190|4140|4182.7|4132.7|0
1588353600000|2020-05-01 17:20:00|4184|4134|4181|4131|4185.4|4135.4|4181|4131|0
1588353900000|2020-05-01 17:25:00|4181.4|4131.4|4193.7|4143.7|4194.3|4144.3|4181.4|4131.4|0
1588354200000|2020-05-01 17:30:00|4194|4144|4198.3|4148.3|4202.6|4152.6|4192.1|4142.1|0
1588354500000|2020-05-01 17:35:00|4198|4148|4193.7|4143.7|4198|4148|4193.4|4143.4|0
1588354800000|2020-05-01 17:40:00|4194|4144|4196.1|4146.1|4197.4|4147.4|4192.7|4142.7|0
1588355100000|2020-05-01 17:45:00|4196.2|4146.2|4193|4143|4196.2|4146.2|4189.7|4139.7|0
1588355400000|2020-05-01 17:50:00|4192.9|4142.9|4191.3|4141.3|4195|4145|4190.7|4140.7|0
1588355700000|2020-05-01 17:55:00|4191.4|4141.4|4195|4145|4195|4145|4191.3|4141.3|0
1588356000000|2020-05-01 18:00:00|4194.7|4144.7|4196.6|4146.6|4197.7|4147.7|4190|4140|0
1588356300000|2020-05-01 18:05:00|4196.4|4146.4|4194|4144|4198.6|4148.6|4193|4143|0
1588356600000|2020-05-01 18:10:00|4193.7|4143.7|4191|4141|4195.6|4145.6|4190.3|4140.3|0
1588356900000|2020-05-01 18:15:00|4191.1|4141.1|4199|4149|4199.3|4149.3|4191.1|4141.1|0
1588357200000|2020-05-01 18:20:00|4199.1|4149.1|4206.3|4156.3|4207.1|4157.1|4199|4149|0
1588357500000|2020-05-01 18:25:00|4206.4|4156.4|4209.1|4159.1|4210.6|4160.6|4204.7|4154.7|0
1588357800000|2020-05-01 18:30:00|4209.2|4159.2|4205.7|4155.7|4209.3|4159.3|4204.4|4154.4|0
1588358100000|2020-05-01 18:35:00|4205.8|4155.8|4208|4158|4209|4159|4204.4|4154.4|0
1588358400000|2020-05-01 18:40:00|4207.9|4157.9|4206|4156|4209.7|4159.7|4205.3|4155.3|0
1588358700000|2020-05-01 18:45:00|4205.9|4155.9|4206.3|4156.3|4208.7|4158.7|4204.4|4154.4|0
1588359000000|2020-05-01 18:50:00|4206|4156|4206.3|4156.3|4206.3|4156.3|4201.7|4151.7|0
1588359300000|2020-05-01 18:55:00|4206.4|4156.4|4208.4|4158.4|4209.3|4159.3|4205|4155|0
1588359600000|2020-05-01 19:00:00|4208.7|4158.7|4206.8|4156.8|4212.3|4162.3|4205.7|4155.7|0
1588359900000|2020-05-01 19:05:00|4207.1|4157.1|4209|4159|4210|4160|4204.7|4154.7|0
1588360200000|2020-05-01 19:10:00|4209.1|4159.1|4216.3|4166.3|4217.6|4167.6|4207.4|4157.4|0
1588360500000|2020-05-01 19:15:00|4216.2|4166.2|4216.3|4166.3|4219.7|4169.7|4215.7|4165.7|0
1588360800000|2020-05-01 19:20:00|4216.1|4166.1|4212|4162|4218.4|4168.4|4212|4162|0
1588361100000|2020-05-01 19:25:00|4211.9|4161.9|4209.3|4159.3|4212|4162|4207.1|4157.1|0
1588361400000|2020-05-01 19:30:00|4209.7|4159.7|4204.4|4154.4|4212|4162|4203.7|4153.7|0
1588361700000|2020-05-01 19:35:00|4204|4154|4207.1|4157.1|4207.7|4157.7|4201.4|4151.4|0
1588362000000|2020-05-01 19:40:00|4207.4|4157.4|4207.1|4157.1|4212.3|4162.3|4203.4|4153.4|0
1588362300000|2020-05-01 19:45:00|4207|4157|4211.3|4161.3|4212|4162|4200.4|4150.4|0
1588362600000|2020-05-01 19:50:00|4211.1|4161.1|4198|4148|4211.1|4161.1|4197.7|4147.7|0
1588362900000|2020-05-01 19:55:00|4198.3|4148.3|4213.4|4163.4|4213.7|4163.7|4198.3|4148.3|0
1588363200000|2020-05-01 20:00:00|4213.5|4163.5|4210.7|4160.7|4217|4167|4210.7|4160.7|0
1588363500000|2020-05-01 20:05:00|4211|4161|4212.1|4162.1|4212.4|4162.4|4210.4|4160.4|0
1588363800000|2020-05-01 20:10:00|4212|4162|4209.5|4159.5|4212.1|4162.1|4209.2|4159.2|0
1588364100000|2020-05-01 20:15:00|4209.4|4159.4|4209.4|4159.4|4209.9|4159.9|4209|4159|0
1588364400000|2020-05-01 20:20:00|4209.5|4159.5|4209.1|4159.1|4209.6|4159.6|4209.1|4159.1|0
1588364700000|2020-05-01 20:25:00|4209.2|4159.2|4209|4159|4209.2|4159.2|4208.7|4158.7|0
1588365000000|2020-05-01 20:30:00|4208.9|4158.9|4206.3|4156.3|4208.9|4158.9|4205.5|4155.5|0
1588365300000|2020-05-01 20:35:00|4206.6|4156.6|4204.5|4154.5|4206.6|4156.6|4203.6|4153.6|0
1588365600000|2020-05-01 20:40:00|4204.9|4154.9|4202.8|4152.8|4205.2|4155.2|4202.5|4152.5|0
1588365900000|2020-05-01 20:45:00|4202.9|4152.9|4204.2|4154.2|4204.5|4154.5|4202.5|4152.5|0
1588366200000|2020-05-01 20:50:00|4204.5|4154.5|4204.5|4154.5|4204.9|4154.9|4203.1|4153.1|0
1588366500000|2020-05-01 20:55:00|4204.2|4154.2|4204|4154|4207.9|4157.9|4203.1|4153.1|0
1588543200000|2020-05-03 22:00:00|4161.5|4111.5|4160.9|4110.9|4164.9|4114.9|4160.5|4110.5|0
1588543500000|2020-05-03 22:05:00|4161|4111|4163.3|4113.3|4167.6|4117.6|4161|4111|0
1588543800000|2020-05-03 22:10:00|4163.2|4113.2|4163.8|4113.8|4168.6|4118.6|4160.3|4110.3|0
1588544100000|2020-05-03 22:15:00|4163.9|4113.9|4160.6|4110.6|4164.9|4114.9|4156.9|4106.9|0
1588544400000|2020-05-03 22:20:00|4160.3|4110.3|4155.6|4105.6|4160.9|4110.9|4154.8|4104.8|0
1588544700000|2020-05-03 22:25:00|4156|4106|4152.3|4102.3|4157.7|4107.7|4148.5|4098.5|0
1588545000000|2020-05-03 22:30:00|4152.2|4102.2|4153.3|4103.3|4156.2|4106.2|4150.7|4100.7|0
1588545300000|2020-05-03 22:35:00|4153.4|4103.4|4146.4|4096.4|4153.6|4103.6|4145.3|4095.3|0
1588545600000|2020-05-03 22:40:00|4146.5|4096.5|4141.6|4091.6|4149.6|4099.6|4141.6|4091.6|0
1588545900000|2020-05-03 22:45:00|4141.8|4091.8|4143.4|4093.4|4144.3|4094.3|4139.5|4089.5|0
1588546200000|2020-05-03 22:50:00|4143.5|4093.5|4142.8|4092.8|4144.3|4094.3|4139.4|4089.4|0
1588546500000|2020-05-03 22:55:00|4142.7|4092.7|4145.3|4095.3|4145.9|4095.9|4140.7|4090.7|0
1588546800000|2020-05-03 23:00:00|4145.4|4095.4|4145|4095|4149.6|4099.6|4144.3|4094.3|0
1588547100000|2020-05-03 23:05:00|4144.6|4094.6|4145.8|4095.8|4147.9|4097.9|4139|4089|0
1588547400000|2020-05-03 23:10:00|4145.6|4095.6|4148.3|4098.3|4149.5|4099.5|4143|4093|0
1588547700000|2020-05-03 23:15:00|4148.6|4098.6|4149.6|4099.6|4151.7|4101.7|4147.3|4097.3|0
1588548000000|2020-05-03 23:20:00|4149.5|4099.5|4149.9|4099.9|4150.4|4100.4|4147.7|4097.7|0
1588548300000|2020-05-03 23:25:00|4149.6|4099.6|4149.6|4099.6|4151.4|4101.4|4148|4098|0
1588548600000|2020-05-03 23:30:00|4149.7|4099.7|4141.2|4091.2|4149.9|4099.9|4141.2|4091.2|0
1588548900000|2020-05-03 23:35:00|4141|4091|4141.3|4091.3|4141.3|4091.3|4137.3|4087.3|0
1588549200000|2020-05-03 23:40:00|4141.2|4091.2|4133.3|4083.3|4141.3|4091.3|4133.2|4083.2|0
1588549500000|2020-05-03 23:45:00|4133.5|4083.5|4134.9|4084.9|4135.4|4085.4|4130.6|4080.6|0
1588549800000|2020-05-03 23:50:00|4134.6|4084.6|4133|4083|4135.4|4085.4|4132.7|4082.7|0
1588550100000|2020-05-03 23:55:00|4132.9|4082.9|4135|4085|4136|4086|4132.9|4082.9|0
1588550400000|2020-05-04 00:00:00|4135.7|4085.7|4137.8|4087.8|4140.7|4090.7|4135|4085|0
1588550700000|2020-05-04 00:05:00|4137.9|4087.9|4137.3|4087.3|4140|4090|4136|4086|0
1588551000000|2020-05-04 00:10:00|4137.5|4087.5|4143.7|4093.7|4143.7|4093.7|4136.3|4086.3|0
1588551300000|2020-05-04 00:15:00|4144|4094|4144.2|4094.2|4149.9|4099.9|4127.7|4077.7|0
1588551600000|2020-05-04 00:20:00|4144.5|4094.5|4142.8|4092.8|4148.6|4098.6|4142.8|4092.8|0
1588551900000|2020-05-04 00:25:00|4143.1|4093.1|4141.2|4091.2|4145|4095|4139.8|4089.8|0
1588552200000|2020-05-04 00:30:00|4141.3|4091.3|4139.7|4089.7|4147.1|4097.1|4139.7|4089.7|0
1588552500000|2020-05-04 00:35:00|4140|4090|4137.8|4087.8|4142.7|4092.7|4137.7|4087.7|0
1588552800000|2020-05-04 00:40:00|4137.7|4087.7|4138.7|4088.7|4144.3|4094.3|4135.7|4085.7|0
1588553100000|2020-05-04 00:45:00|4139.2|4089.2|4135.6|4085.6|4142.9|4092.9|4132.8|4082.8|0
1588553400000|2020-05-04 00:50:00|4135.5|4085.5|4124.7|4074.7|4135.5|4085.5|4122.6|4072.6|0
1588553700000|2020-05-04 00:55:00|4124|4074|4132.6|4082.6|4132.7|4082.7|4121.8|4071.8|0
1588554000000|2020-05-04 01:00:00|4133.2|4083.2|4141.3|4091.3|4141.3|4091.3|4133.2|4083.2|0
1588554300000|2020-05-04 01:05:00|4141.4|4091.4|4141.4|4091.4|4145.8|4095.8|4141.3|4091.3|0
1588554600000|2020-05-04 01:10:00|4140.8|4090.8|4141.5|4091.5|4143|4093|4135.6|4085.6|0
1588554900000|2020-05-04 01:15:00|4141|4091|4149|4099|4150.5|4100.5|4139.3|4089.3|0
1588555200000|2020-05-04 01:20:00|4150.4|4100.4|4143.2|4093.2|4150.5|4100.5|4143.2|4093.2|0
1588555500000|2020-05-04 01:25:00|4143.3|4093.3|4150.4|4100.4|4150.5|4100.5|4143.2|4093.2|0
1588555800000|2020-05-04 01:30:00|4151|4101|4151.8|4101.8|4153.3|4103.3|4150.4|4100.4|0
1588556100000|2020-05-04 01:35:00|4151.7|4101.7|4149|4099|4152.6|4102.6|4147.5|4097.5|0
1588556400000|2020-05-04 01:40:00|4148.5|4098.5|4147.6|4097.6|4153.3|4103.3|4146.8|4096.8|0
1588556700000|2020-05-04 01:45:00|4147.3|4097.3|4146.2|4096.2|4149|4099|4143.2|4093.2|0
1588557000000|2020-05-04 01:50:00|4145.7|4095.7|4153.4|4103.4|4153.6|4103.6|4143.4|4093.4|0
1588557300000|2020-05-04 01:55:00|4153.5|4103.5|4155|4105|4156.5|4106.5|4153.5|4103.5|0
1588557600000|2020-05-04 02:00:00|4154.4|4104.4|4154.9|4104.9|4154.9|4104.9|4152|4102|0
1588557900000|2020-05-04 02:05:00|4154.8|4104.8|4150.7|4100.7|4154.9|4104.9|4150.6|4100.6|0
1588558200000|2020-05-04 02:10:00|4150.6|4100.6|4144.9|4094.9|4150.6|4100.6|4144.8|4094.8|0
1588558500000|2020-05-04 02:15:00|4144.8|4094.8|4149.2|4099.2|4150.7|4100.7|4143.4|4093.4|0
1588558800000|2020-05-04 02:20:00|4149.3|4099.3|4149.2|4099.2|4153.5|4103.5|4149.1|4099.1|0
1588559100000|2020-05-04 02:25:00|4150.2|4100.2|4154.9|4104.9|4156.4|4106.4|4150.2|4100.2|0
1588559400000|2020-05-04 02:30:00|4155.4|4105.4|4159.3|4109.3|4159.3|4109.3|4155.1|4105.1|0
1588559700000|2020-05-04 02:35:00|4158.8|4108.8|4159.5|4109.5|4159.5|4109.5|4157.8|4107.8|0
1588560000000|2020-05-04 02:40:00|4158.8|4108.8|4158.2|4108.2|4161|4111|4156.7|4106.7|0
1588560300000|2020-05-04 02:45:00|4157.6|4107.6|4157.9|4107.9|4157.9|4107.9|4155|4105|0
1588560600000|2020-05-04 02:50:00|4157.8|4107.8|4156.4|4106.4|4157.9|4107.9|4156.4|4106.4|0
1588560900000|2020-05-04 02:55:00|4156.5|4106.5|4152.3|4102.3|4156.5|4106.5|4150.8|4100.8|0
1588561200000|2020-05-04 03:00:00|4152.4|4102.4|4157.4|4107.4|4157.4|4107.4|4152.3|4102.3|0
1588561500000|2020-05-04 03:05:00|4157.7|4107.7|4161.1|4111.1|4166.9|4116.9|4152.6|4102.6|0
1588561800000|2020-05-04 03:10:00|4161.6|4111.6|4161.1|4111.1|4165.3|4115.3|4161|4111|0
1588562100000|2020-05-04 03:15:00|4161|4111|4159.6|4109.6|4161.1|4111.1|4158.2|4108.2|0
1588562400000|2020-05-04 03:20:00|4160.2|4110.2|4159.6|4109.6|4161|4111|4155.2|4105.2|0
1588562700000|2020-05-04 03:25:00|4158.2|4108.2|4156.8|4106.8|4161.2|4111.2|4156.8|4106.8|0
1588563000000|2020-05-04 03:30:00|4157.3|4107.3|4158.2|4108.2|4159.7|4109.7|4157.3|4107.3|0
1588563300000|2020-05-04 03:35:00|4158|4108|4161.2|4111.2|4162.6|4112.6|4157.5|4107.5|0
1588563600000|2020-05-04 03:40:00|4161.3|4111.3|4166.9|4116.9|4167|4117|4161.3|4111.3|0
1588563900000|2020-05-04 03:45:00|4167|4117|4166.9|4116.9|4171.3|4121.3|4166.9|4116.9|0
1588564200000|2020-05-04 03:50:00|4167|4117|4169.9|4119.9|4171.3|4121.3|4166.9|4116.9|0
1588564500000|2020-05-04 03:55:00|4169.6|4119.6|4170|4120|4171.4|4121.4|4168.5|4118.5|0
1588564800000|2020-05-04 04:00:00|4169.9|4119.9|4168.5|4118.5|4170|4120|4167|4117|0
1588565100000|2020-05-04 04:05:00|4168|4118|4171.3|4121.3|4172.9|4122.9|4167.1|4117.1|0
1588565400000|2020-05-04 04:10:00|4171.2|4121.2|4169|4119|4171.2|4121.2|4168.3|4118.3|0
1588565700000|2020-05-04 04:15:00|4168.3|4118.3|4165.5|4115.5|4169.1|4119.1|4164|4114|0
1588566000000|2020-05-04 04:20:00|4165.4|4115.4|4165.3|4115.3|4166.8|4116.8|4164|4114|0
1588566300000|2020-05-04 04:25:00|4165|4115|4159.4|4109.4|4169.7|4119.7|4159.4|4109.4|0
1588566600000|2020-05-04 04:30:00|4159.3|4109.3|4161.4|4111.4|4163.8|4113.8|4157.9|4107.9|0
1588566900000|2020-05-04 04:35:00|4160.8|4110.8|4162.1|4112.1|4163.5|4113.5|4160.7|4110.7|0
1588567200000|2020-05-04 04:40:00|4162.2|4112.2|4165.1|4115.1|4165.8|4115.8|4162.1|4112.1|0
1588567500000|2020-05-04 04:45:00|4165|4115|4169.5|4119.5|4169.5|4119.5|4165|4115|0
1588567800000|2020-05-04 04:50:00|4169.2|4119.2|4163|4113|4169.2|4119.2|4162.2|4112.2|0
1588568100000|2020-05-04 04:55:00|4162.7|4112.7|4163.7|4113.7|4167.4|4117.4|4162.3|4112.3|0
1588568400000|2020-05-04 05:00:00|4165.1|4115.1|4160.8|4110.8|4166.6|4116.6|4160.8|4110.8|0
1588568700000|2020-05-04 05:05:00|4160.9|4110.9|4163.5|4113.5|4163.5|4113.5|4160.8|4110.8|0
1588569000000|2020-05-04 05:10:00|4163.6|4113.6|4168|4118|4169.4|4119.4|4163.5|4113.5|0
1588569300000|2020-05-04 05:15:00|4167.9|4117.9|4168.9|4118.9|4169.6|4119.6|4165.3|4115.3|0
1588569600000|2020-05-04 05:20:00|4169.6|4119.6|4168|4118|4169.6|4119.6|4166.8|4116.8|0
1588569900000|2020-05-04 05:25:00|4167.9|4117.9|4168|4118|4169.5|4119.5|4165.1|4115.1|0
1588570200000|2020-05-04 05:30:00|4168.3|4118.3|4162.8|4112.8|4168.7|4118.7|4162.1|4112.1|0
1588570500000|2020-05-04 05:35:00|4163.1|4113.1|4160.8|4110.8|4167.9|4117.9|4160.8|4110.8|0
1588570800000|2020-05-04 05:40:00|4160.6|4110.6|4159.3|4109.3|4160.8|4110.8|4156.5|4106.5|0
1588571100000|2020-05-04 05:45:00|4159.1|4109.1|4160.9|4110.9|4163.7|4113.7|4157.9|4107.9|0
1588571400000|2020-05-04 05:50:00|4161.1|4111.1|4155|4105|4162.9|4112.9|4155|4105|0
1588571700000|2020-05-04 05:55:00|4154.5|4104.5|4156.4|4106.4|4159.3|4109.3|4148|4098|0
1588572000000|2020-05-04 06:00:00|4156.2|4106.2|4160.5|4110.5|4166.5|4116.5|4152.1|4102.1|0
1588572300000|2020-05-04 06:05:00|4160|4110|4170.8|4120.8|4177.9|4127.9|4159.1|4109.1|0
1588572600000|2020-05-04 06:10:00|4171.4|4121.4|4171.1|4121.1|4176.7|4126.7|4165.3|4115.3|0
1588572900000|2020-05-04 06:15:00|4171|4121|4165.3|4115.3|4171|4121|4163.8|4113.8|0
1588573200000|2020-05-04 06:20:00|4165.4|4115.4|4172.5|4122.5|4175.4|4125.4|4164.7|4114.7|0
1588573500000|2020-05-04 06:25:00|4172.7|4122.7|4169.5|4119.5|4175.3|4125.3|4169.5|4119.5|0
1588573800000|2020-05-04 06:30:00|4169|4119|4171.1|4121.1|4172.5|4122.5|4168|4118|0
1588574100000|2020-05-04 06:35:00|4171.2|4121.2|4179.9|4129.9|4184.2|4134.2|4171.2|4121.2|0
1588574400000|2020-05-04 06:40:00|4180.4|4130.4|4185.4|4135.4|4185.4|4135.4|4180.4|4130.4|0
1588574700000|2020-05-04 06:45:00|4185.7|4135.7|4185.5|4135.5|4194.2|4144.2|4185.5|4135.5|0
1588575000000|2020-05-04 06:50:00|4186|4136|4182.6|4132.6|4192.6|4142.6|4182.6|4132.6|0
1588575300000|2020-05-04 06:55:00|4182.1|4132.1|4191.6|4141.6|4192.5|4142.5|4181.2|4131.2|0
1588575600000|2020-05-04 07:00:00|4192.5|4142.5|4183.8|4133.8|4196.9|4146.9|4175.2|4125.2|0
1588575900000|2020-05-04 07:05:00|4184.4|4134.4|4206.1|4186.1|4206.4|4186.4|4180.9|4130.9|0
1588576200000|2020-05-04 07:10:00|4206.2|4186.2|4218.7|4198.7|4221.4|4201.4|4202.9|4182.9|0
1588576500000|2020-05-04 07:15:00|4217.9|4197.9|4211.8|4191.8|4218.8|4198.8|4211.2|4191.2|0
1588576800000|2020-05-04 07:20:00|4211.7|4191.7|4183.7|4163.7|4211.7|4191.7|4183.1|4163.1|0
1588577100000|2020-05-04 07:25:00|4183.5|4163.5|4184.1|4164.1|4186.9|4166.9|4180.5|4160.5|0
1588577400000|2020-05-04 07:30:00|4184.2|4164.2|4193.9|4173.9|4195.1|4175.1|4180.6|4160.6|0
1588577700000|2020-05-04 07:35:00|4193.5|4173.5|4191.1|4171.1|4193.9|4173.9|4188|4168|0
1588578000000|2020-05-04 07:40:00|4191.4|4171.4|4205.7|4185.7|4205.8|4185.8|4190.2|4170.2|0
1588578300000|2020-05-04 07:45:00|4206.4|4186.4|4212.8|4192.8|4213|4193|4205.3|4185.3|0
1588578600000|2020-05-04 07:50:00|4212.7|4192.7|4202.5|4182.5|4212.7|4192.7|4198.6|4178.6|0
1588578900000|2020-05-04 07:55:00|4202.3|4182.3|4201.1|4181.1|4206.3|4186.3|4201.1|4181.1|0
1588579200000|2020-05-04 08:00:00|4200.6|4180.6|4201.8|4181.8|4202.2|4182.2|4196.4|4176.4|0
1588579500000|2020-05-04 08:05:00|4202.6|4182.6|4202.4|4182.4|4206.1|4186.1|4200.3|4180.3|0
1588579800000|2020-05-04 08:10:00|4202.6|4182.6|4199.4|4179.4|4203|4183|4197.7|4177.7|0
1588580100000|2020-05-04 08:15:00|4199.5|4179.5|4191.7|4171.7|4199.9|4179.9|4191.7|4171.7|0
1588580400000|2020-05-04 08:20:00|4191.5|4171.5|4191.1|4171.1|4192.3|4172.3|4188.6|4168.6|0
1588580700000|2020-05-04 08:25:00|4191.2|4171.2|4190.6|4170.6|4195|4175|4189.1|4169.1|0
1588581000000|2020-05-04 08:30:00|4190.5|4170.5|4179.1|4159.1|4191.4|4171.4|4178.2|4158.2|0
1588581300000|2020-05-04 08:35:00|4178.5|4158.5|4174.6|4154.6|4178.5|4158.5|4172.7|4152.7|0
1588581600000|2020-05-04 08:40:00|4174.8|4154.8|4183.3|4163.3|4184.2|4164.2|4174.8|4154.8|0
1588581900000|2020-05-04 08:45:00|4183.4|4163.4|4190.2|4170.2|4192.4|4172.4|4183.4|4163.4|0
1588582200000|2020-05-04 08:50:00|4190.3|4170.3|4187.6|4167.6|4190.3|4170.3|4187|4167|0
1588582500000|2020-05-04 08:55:00|4188|4168|4188.4|4168.4|4189.3|4169.3|4187.5|4167.5|0
1588582800000|2020-05-04 09:00:00|4188.3|4168.3|4176.3|4156.3|4188.4|4168.4|4176.3|4156.3|0
1588583100000|2020-05-04 09:05:00|4175.7|4155.7|4179.1|4159.1|4179.5|4159.5|4170.1|4150.1|0
1588583400000|2020-05-04 09:10:00|4178.9|4158.9|4172.4|4152.4|4179|4159|4172.4|4152.4|0
1588583700000|2020-05-04 09:15:00|4172.3|4152.3|4173.7|4153.7|4174.4|4154.4|4171.9|4151.9|0
1588584000000|2020-05-04 09:20:00|4173.4|4153.4|4169.2|4149.2|4175.3|4155.3|4168.4|4148.4|0
1588584300000|2020-05-04 09:25:00|4169.3|4149.3|4182.5|4162.5|4182.6|4162.6|4169.3|4149.3|0
1588584600000|2020-05-04 09:30:00|4182.4|4162.4|4177.5|4157.5|4183.6|4163.6|4177.4|4157.4|0
1588584900000|2020-05-04 09:35:00|4176.9|4156.9|4172.2|4152.2|4176.9|4156.9|4171.9|4151.9|0
1588585200000|2020-05-04 09:40:00|4172.1|4152.1|4175.5|4155.5|4176|4156|4171.7|4151.7|0
1588585500000|2020-05-04 09:45:00|4176.2|4156.2|4177.7|4157.7|4178.3|4158.3|4175.8|4155.8|0
1588585800000|2020-05-04 09:50:00|4177.5|4157.5|4182.9|4162.9|4183|4163|4176.9|4156.9|0
1588586100000|2020-05-04 09:55:00|4182.8|4162.8|4188.8|4168.8|4188.8|4168.8|4182.2|4162.2|0
1588586400000|2020-05-04 10:00:00|4188.9|4168.9|4191.1|4171.1|4194.3|4174.3|4188.9|4168.9|0
1588586700000|2020-05-04 10:05:00|4190.9|4170.9|4189.3|4169.3|4191|4171|4187.3|4167.3|0
1588587000000|2020-05-04 10:10:00|4189.2|4169.2|4192.7|4172.7|4193.5|4173.5|4189.2|4169.2|0
1588587300000|2020-05-04 10:15:00|4192.5|4172.5|4195.1|4175.1|4195.2|4175.2|4191.9|4171.9|0
1588587600000|2020-05-04 10:20:00|4195.2|4175.2|4193.3|4173.3|4196.4|4176.4|4193|4173|0
1588587900000|2020-05-04 10:25:00|4192.9|4172.9|4187.2|4167.2|4192.9|4172.9|4187.1|4167.1|0
1588588200000|2020-05-04 10:30:00|4187.4|4167.4|4188.7|4168.7|4190.1|4170.1|4187.2|4167.2|0
1588588500000|2020-05-04 10:35:00|4188.6|4168.6|4188.3|4168.3|4189.8|4169.8|4185.7|4165.7|0
1588588800000|2020-05-04 10:40:00|4188.2|4168.2|4194.9|4174.9|4195|4175|4188.1|4168.1|0
1588589100000|2020-05-04 10:45:00|4194.8|4174.8|4195.5|4175.5|4195.5|4175.5|4192.2|4172.2|0
1588589400000|2020-05-04 10:50:00|4195.8|4175.8|4192.1|4172.1|4196.7|4176.7|4191.9|4171.9|0
1588589700000|2020-05-04 10:55:00|4192|4172|4194.1|4174.1|4194.1|4174.1|4191.7|4171.7|0
1588590000000|2020-05-04 11:00:00|4194.3|4174.3|4191.1|4171.1|4195.2|4175.2|4191.1|4171.1|0
1588590300000|2020-05-04 11:05:00|4190.9|4170.9|4192.3|4172.3|4193.7|4173.7|4190.9|4170.9|0
1588590600000|2020-05-04 11:10:00|4192.4|4172.4|4198.1|4178.1|4198.9|4178.9|4192.2|4172.2|0
1588590900000|2020-05-04 11:15:00|4197.9|4177.9|4192.9|4172.9|4197.9|4177.9|4192.9|4172.9|0
1588591200000|2020-05-04 11:20:00|4192.8|4172.8|4188.7|4168.7|4194|4174|4187.5|4167.5|0
1588591500000|2020-05-04 11:25:00|4188.8|4168.8|4189.1|4169.1|4190.6|4170.6|4187.6|4167.6|0
1588591800000|2020-05-04 11:30:00|4189.2|4169.2|4190.7|4170.7|4190.9|4170.9|4189|4169|0
1588592100000|2020-05-04 11:35:00|4190.5|4170.5|4194.4|4174.4|4194.4|4174.4|4189.6|4169.6|0
1588592400000|2020-05-04 11:40:00|4194.5|4174.5|4192.1|4172.1|4196.1|4176.1|4192.1|4172.1|0
1588592700000|2020-05-04 11:45:00|4192.3|4172.3|4191.2|4171.2|4193.4|4173.4|4190.9|4170.9|0
1588593000000|2020-05-04 11:50:00|4191.3|4171.3|4192.1|4172.1|4192.5|4172.5|4189.2|4169.2|0
1588593300000|2020-05-04 11:55:00|4192|4172|4191.9|4171.9|4193.6|4173.6|4191.6|4171.6|0
1588593600000|2020-05-04 12:00:00|4191.6|4171.6|4189.8|4169.8|4191.9|4171.9|4189.7|4169.7|0
1588593900000|2020-05-04 12:05:00|4189.9|4169.9|4193.7|4173.7|4194|4174|4189.6|4169.6|0
1588594200000|2020-05-04 12:10:00|4193.8|4173.8|4195.4|4175.4|4195.8|4175.8|4193|4173|0
1588594500000|2020-05-04 12:15:00|4195.3|4175.3|4193.3|4173.3|4195.9|4175.9|4193|4173|0
1588594800000|2020-05-04 12:20:00|4193.1|4173.1|4193.7|4173.7|4193.7|4173.7|4191.7|4171.7|0
1588595100000|2020-05-04 12:25:00|4193.8|4173.8|4195.6|4175.6|4197.9|4177.9|4193.8|4173.8|0
1588595400000|2020-05-04 12:30:00|4195.5|4175.5|4196.1|4176.1|4196.9|4176.9|4194.7|4174.7|0
1588595700000|2020-05-04 12:35:00|4196|4176|4194.6|4174.6|4197.2|4177.2|4194.6|4174.6|0
1588596000000|2020-05-04 12:40:00|4195.2|4175.2|4191.3|4171.3|4195.4|4175.4|4190.2|4170.2|0
1588596300000|2020-05-04 12:45:00|4191.2|4171.2|4186.4|4166.4|4191.3|4171.3|4184.2|4164.2|0
1588596600000|2020-05-04 12:50:00|4186.5|4166.5|4186.7|4166.7|4187.4|4167.4|4184.8|4164.8|0
1588596900000|2020-05-04 12:55:00|4186.6|4166.6|4185.8|4165.8|4187.2|4167.2|4184.7|4164.7|0
1588597200000|2020-05-04 13:00:00|4185.7|4165.7|4186|4166|4188.9|4168.9|4184.6|4164.6|0
1588597500000|2020-05-04 13:05:00|4185.9|4165.9|4188.7|4168.7|4188.7|4168.7|4185.6|4165.6|0
1588597800000|2020-05-04 13:10:00|4188.8|4168.8|4196.3|4176.3|4196.3|4176.3|4188.6|4168.6|0
1588598100000|2020-05-04 13:15:00|4196.2|4176.2|4195.6|4175.6|4196.9|4176.9|4194.9|4174.9|0
1588598400000|2020-05-04 13:20:00|4195.4|4175.4|4198|4178|4200|4180|4195.4|4175.4|0
1588598700000|2020-05-04 13:25:00|4198.4|4178.4|4198|4178|4202.7|4182.7|4196.3|4176.3|0
1588599000000|2020-05-04 13:30:00|4198.1|4178.1|4203.4|4183.4|4203.4|4183.4|4196|4176|0
1588599300000|2020-05-04 13:35:00|4204|4184|4205.2|4185.2|4206.9|4186.9|4204|4184|0
1588599600000|2020-05-04 13:40:00|4204.7|4184.7|4202.4|4182.4|4204.7|4184.7|4201.5|4181.5|0
1588599900000|2020-05-04 13:45:00|4202.1|4182.1|4207.6|4187.6|4208.3|4188.3|4200.7|4180.7|0
1588600200000|2020-05-04 13:50:00|4207.7|4187.7|4215.9|4195.9|4216.5|4196.5|4204.8|4184.8|0
1588600500000|2020-05-04 13:55:00|4216.4|4196.4|4218.2|4198.2|4219.7|4199.7|4215.5|4195.5|0
1588600800000|2020-05-04 14:00:00|4218.3|4198.3|4221.7|4201.7|4223.7|4203.7|4218.3|4198.3|0
1588601100000|2020-05-04 14:05:00|4222|4202|4213|4193|4224.4|4204.4|4213|4193|0
1588601400000|2020-05-04 14:10:00|4213.1|4193.1|4217|4197|4217.8|4197.8|4212.7|4192.7|0
1588601700000|2020-05-04 14:15:00|4216.9|4196.9|4224.4|4204.4|4224.6|4204.6|4216.8|4196.8|0
1588602000000|2020-05-04 14:20:00|4224.5|4204.5|4219.3|4199.3|4225.3|4205.3|4219.2|4199.2|0
1588602300000|2020-05-04 14:25:00|4219.4|4199.4|4224.3|4204.3|4224.8|4204.8|4218.8|4198.8|0
1588602600000|2020-05-04 14:30:00|4224.1|4204.1|4226|4206|4226|4206|4222.3|4202.3|0
1588602900000|2020-05-04 14:35:00|4226.1|4206.1|4228.3|4208.3|4231.8|4211.8|4226|4206|0
1588603200000|2020-05-04 14:40:00|4228.5|4208.5|4228.9|4208.9|4229.3|4209.3|4227.5|4207.5|0
1588603500000|2020-05-04 14:45:00|4229|4209|4232.5|4212.5|4234.2|4214.2|4227.1|4207.1|0
1588603800000|2020-05-04 14:50:00|4232.7|4212.7|4231|4211|4232.9|4212.9|4227.8|4207.8|0
1588604100000|2020-05-04 14:55:00|4230.9|4210.9|4220.4|4200.4|4230.9|4210.9|4220.4|4200.4|0
1588604400000|2020-05-04 15:00:00|4220.6|4200.6|4225.5|4205.5|4226.6|4206.6|4220.4|4200.4|0
1588604700000|2020-05-04 15:05:00|4225.6|4205.6|4227.2|4207.2|4229.9|4209.9|4225.1|4205.1|0
1588605000000|2020-05-04 15:10:00|4227.1|4207.1|4222.5|4202.5|4227.9|4207.9|4222.2|4202.2|0
1588605300000|2020-05-04 15:15:00|4222.7|4202.7|4222.9|4202.9|4224.8|4204.8|4222.7|4202.7|0
1588605600000|2020-05-04 15:20:00|4223|4203|4220.1|4200.1|4223.4|4203.4|4215.4|4195.4|0
1588605900000|2020-05-04 15:25:00|4220.3|4200.3|4213.1|4193.1|4220.3|4200.3|4213.1|4193.1|0
1588606200000|2020-05-04 15:30:00|4208.5|4158.5|4212.6|4162.6|4214.1|4164.1|4203.9|4153.9|0
1588606500000|2020-05-04 15:35:00|4213.1|4163.1|4221.5|4171.5|4221.5|4171.5|4208.3|4158.3|0
1588606800000|2020-05-04 15:40:00|4221|4171|4222.9|4172.9|4227.2|4177.2|4220|4170|0
1588607100000|2020-05-04 15:45:00|4223.4|4173.4|4224.4|4174.4|4225.9|4175.9|4219.9|4169.9|0
1588607400000|2020-05-04 15:50:00|4224.5|4174.5|4223|4173|4225.9|4175.9|4221.5|4171.5|0
1588607700000|2020-05-04 15:55:00|4223.6|4173.6|4218.5|4168.5|4225.9|4175.9|4218.4|4168.4|0
1588608000000|2020-05-04 16:00:00|4219|4169|4224.4|4174.4|4224.4|4174.4|4217.1|4167.1|0
1588608300000|2020-05-04 16:05:00|4224.3|4174.3|4224.4|4174.4|4227.3|4177.3|4221.4|4171.4|0
1588608600000|2020-05-04 16:10:00|4224.9|4174.9|4221.2|4171.2|4225.9|4175.9|4221.2|4171.2|0
1588608900000|2020-05-04 16:15:00|4221.3|4171.3|4222.7|4172.7|4224.2|4174.2|4221.2|4171.2|0
1588609200000|2020-05-04 16:20:00|4222.8|4172.8|4227.2|4177.2|4227.2|4177.2|4222.7|4172.7|0
1588609500000|2020-05-04 16:25:00|4227.3|4177.3|4230.1|4180.1|4231.6|4181.6|4227.2|4177.2|0
1588609800000|2020-05-04 16:30:00|4230.2|4180.2|4225.7|4175.7|4231.7|4181.7|4224.2|4174.2|0
1588610100000|2020-05-04 16:35:00|4226.2|4176.2|4219.7|4169.7|4227.1|4177.1|4219.5|4169.5|0
1588610400000|2020-05-04 16:40:00|4221.1|4171.1|4222.6|4172.6|4222.6|4172.6|4219.5|4169.5|0
1588610700000|2020-05-04 16:45:00|4222.5|4172.5|4219.6|4169.6|4224.1|4174.1|4219.6|4169.6|0
1588611000000|2020-05-04 16:50:00|4219.7|4169.7|4216.7|4166.7|4221.1|4171.1|4216.7|4166.7|0
1588611300000|2020-05-04 16:55:00|4216.1|4166.1|4213.9|4163.9|4216.8|4166.8|4213.8|4163.8|0
1588611600000|2020-05-04 17:00:00|4214.5|4164.5|4215.4|4165.4|4216.9|4166.9|4213.8|4163.8|0
1588611900000|2020-05-04 17:05:00|4215.7|4165.7|4218.3|4168.3|4218.3|4168.3|4215.4|4165.4|0
1588612200000|2020-05-04 17:10:00|4218.2|4168.2|4213.7|4163.7|4218.2|4168.2|4210.7|4160.7|0
1588612500000|2020-05-04 17:15:00|4214.3|4164.3|4210.6|4160.6|4215.2|4165.2|4206.1|4156.1|0
1588612800000|2020-05-04 17:20:00|4210.5|4160.5|4213.3|4163.3|4213.5|4163.5|4209.1|4159.1|0
1588613100000|2020-05-04 17:25:00|4212.8|4162.8|4216.5|4166.5|4216.5|4166.5|4212|4162|0
1588613400000|2020-05-04 17:30:00|4216.6|4166.6|4219.5|4169.5|4219.5|4169.5|4216.5|4166.5|0
1588613700000|2020-05-04 17:35:00|4220.1|4170.1|4219.5|4169.5|4221|4171|4219.4|4169.4|0
1588614000000|2020-05-04 17:40:00|4220.1|4170.1|4219.4|4169.4|4221|4171|4219.4|4169.4|0
1588614300000|2020-05-04 17:45:00|4219.5|4169.5|4221.1|4171.1|4222.5|4172.5|4218|4168|0
1588614600000|2020-05-04 17:50:00|4220.8|4170.8|4221.2|4171.2|4222.6|4172.6|4219.6|4169.6|0
1588614900000|2020-05-04 17:55:00|4221.3|4171.3|4221.3|4171.3|4222.7|4172.7|4221.2|4171.2|0
1588615200000|2020-05-04 18:00:00|4221.4|4171.4|4221.3|4171.3|4221.4|4171.4|4219.8|4169.8|0
1588615500000|2020-05-04 18:05:00|4221.2|4171.2|4221.1|4171.1|4222.7|4172.7|4221.1|4171.1|0
1588615800000|2020-05-04 18:10:00|4221.4|4171.4|4227.2|4177.2|4230.1|4180.1|4221.1|4171.1|0
1588616100000|2020-05-04 18:15:00|4227.1|4177.1|4228.6|4178.6|4228.6|4178.6|4225.6|4175.6|0
1588616400000|2020-05-04 18:20:00|4228.5|4178.5|4227.1|4177.1|4228.6|4178.6|4225.6|4175.6|0
1588616700000|2020-05-04 18:25:00|4227.4|4177.4|4222.8|4172.8|4228.6|4178.6|4222.7|4172.7|0
1588617000000|2020-05-04 18:30:00|4223.4|4173.4|4221.3|4171.3|4227.3|4177.3|4221.2|4171.2|0
1588617300000|2020-05-04 18:35:00|4221.6|4171.6|4214|4164|4222|4172|4214|4164|0
1588617600000|2020-05-04 18:40:00|4213.9|4163.9|4215.5|4165.5|4218.4|4168.4|4213.9|4163.9|0
1588617900000|2020-05-04 18:45:00|4215.4|4165.4|4226|4176|4226|4176|4215.4|4165.4|0
1588618200000|2020-05-04 18:50:00|4225.9|4175.9|4228.9|4178.9|4230.5|4180.5|4225.9|4175.9|0
1588618500000|2020-05-04 18:55:00|4229|4179|4232.1|4182.1|4233.6|4183.6|4228.9|4178.9|0
1588618800000|2020-05-04 19:00:00|4231.5|4181.5|4233.5|4183.5|4233.5|4183.5|4229.1|4179.1|0
1588619100000|2020-05-04 19:05:00|4233.4|4183.4|4235|4185|4235|4185|4231.9|4181.9|0
1588619400000|2020-05-04 19:10:00|4235.1|4185.1|4235.2|4185.2|4238.2|4188.2|4235.1|4185.1|0
1588619700000|2020-05-04 19:15:00|4235.5|4185.5|4239.7|4189.7|4239.7|4189.7|4235.2|4185.2|0
1588620000000|2020-05-04 19:20:00|4239.8|4189.8|4239.7|4189.7|4241.3|4191.3|4239.7|4189.7|0
1588620300000|2020-05-04 19:25:00|4239.6|4189.6|4244.1|4194.1|4244.2|4194.2|4238.1|4188.1|0
1588620600000|2020-05-04 19:30:00|4243.5|4193.5|4247.3|4197.3|4247.3|4197.3|4241.2|4191.2|0
1588620900000|2020-05-04 19:35:00|4246.7|4196.7|4242.9|4192.9|4247.4|4197.4|4242.8|4192.8|0
1588621200000|2020-05-04 19:40:00|4243|4193|4244.5|4194.5|4247.5|4197.5|4241.4|4191.4|0
1588621500000|2020-05-04 19:45:00|4244.4|4194.4|4247.3|4197.3|4247.3|4197.3|4242.9|4192.9|0
1588621800000|2020-05-04 19:50:00|4247.1|4197.1|4246.9|4196.9|4247.2|4197.2|4241.2|4191.2|0
1588622100000|2020-05-04 19:55:00|4247|4197|4257|4207|4257.9|4207.9|4246.9|4196.9|0
1588622400000|2020-05-04 20:00:00|4253.9|4203.9|4245|4195|4253.9|4203.9|4245|4195|0
1588622700000|2020-05-04 20:05:00|4245.4|4195.4|4245.4|4195.4|4247.1|4197.1|4243.9|4193.9|0
1588623000000|2020-05-04 20:10:00|4245|4195|4242.8|4192.8|4245.7|4195.7|4241.3|4191.3|0
1588623300000|2020-05-04 20:15:00|4243|4193|4243.5|4193.5|4243.5|4193.5|4242.8|4192.8|0
1588623600000|2020-05-04 20:20:00|4243.4|4193.4|4243.8|4193.8|4243.9|4193.9|4243.3|4193.3|0
1588623900000|2020-05-04 20:25:00|4243.7|4193.7|4243.8|4193.8|4243.8|4193.8|4243.1|4193.1|0
1588624200000|2020-05-04 20:30:00|4243.9|4193.9|4241.5|4191.5|4244.2|4194.2|4240.1|4190.1|0
1588624500000|2020-05-04 20:35:00|4241.2|4191.2|4243.9|4193.9|4244.8|4194.8|4241.2|4191.2|0
1588624800000|2020-05-04 20:40:00|4243.5|4193.5|4243.9|4193.9|4244.5|4194.5|4243.2|4193.2|0
1588625100000|2020-05-04 20:45:00|4244.2|4194.2|4244.5|4194.5|4245.3|4195.3|4243.9|4193.9|0
1588625400000|2020-05-04 20:50:00|4244.2|4194.2|4245.9|4195.9|4246.2|4196.2|4243.9|4193.9|0
1588625700000|2020-05-04 20:55:00|4246.2|4196.2|4245.9|4195.9|4246.9|4196.9|4245.6|4195.6|0
1588626000000|2020-05-04 21:00:00|4246|4196|4245.1|4195.1|4246|4196|4244.6|4194.6|0
1588626300000|2020-05-04 21:05:00|4245.2|4195.2|4244.9|4194.9|4245.2|4195.2|4244.6|4194.6|0
1588626600000|2020-05-04 21:10:00|4244.8|4194.8|4244.9|4194.9|4245.1|4195.1|4244.6|4194.6|0
1588626900000|2020-05-04 21:15:00|4244.8|4194.8|4245.3|4195.3|4245.3|4195.3|4244.6|4194.6|0
1588627200000|2020-05-04 21:20:00|4245.1|4195.1|4245.1|4195.1|4245.3|4195.3|4244.6|4194.6|0
1588627500000|2020-05-04 21:25:00|4245.2|4195.2|4244.8|4194.8|4245.2|4195.2|4244.2|4194.2|0
1588627800000|2020-05-04 21:30:00|4245.1|4195.1|4244.6|4194.6|4245.1|4195.1|4244.5|4194.5|0
1588628100000|2020-05-04 21:35:00|4245.1|4195.1|4245.2|4195.2|4245.2|4195.2|4244.6|4194.6|0
1588628400000|2020-05-04 21:40:00|4245.3|4195.3|4244.9|4194.9|4246|4196|4244.9|4194.9|0
1588628700000|2020-05-04 21:45:00|4244.8|4194.8|4245.5|4195.5|4245.6|4195.6|4244.6|4194.6|0
1588629000000|2020-05-04 21:50:00|4244.8|4194.8|4244.9|4194.9|4245.5|4195.5|4244.4|4194.4|0
1588629300000|2020-05-04 21:55:00|4245.1|4195.1|4243.8|4193.8|4245.1|4195.1|4243.8|4193.8|0
1588629600000|2020-05-04 22:00:00|4244.2|4194.2|4249.5|4199.5|4250.3|4200.3|4242.4|4192.4|0
1588629900000|2020-05-04 22:05:00|4249.8|4199.8|4248.7|4198.7|4249.8|4199.8|4247.4|4197.4|0
1588630200000|2020-05-04 22:10:00|4248.6|4198.6|4248.4|4198.4|4249.5|4199.5|4247.1|4197.1|0
1588630500000|2020-05-04 22:15:00|4248.1|4198.1|4250.1|4200.1|4250.3|4200.3|4248.1|4198.1|0
1588630800000|2020-05-04 22:20:00|4249.9|4199.9|4253.1|4203.1|4253.4|4203.4|4249.9|4199.9|0
1588631100000|2020-05-04 22:25:00|4253|4203|4253.4|4203.4|4253.9|4203.9|4251.5|4201.5|0
1588631400000|2020-05-04 22:30:00|4253.5|4203.5|4254.8|4204.8|4255.5|4205.5|4253.5|4203.5|0
1588631700000|2020-05-04 22:35:00|4254.5|4204.5|4250.1|4200.1|4254.5|4204.5|4249.9|4199.9|0
1588632000000|2020-05-04 22:40:00|4250.3|4200.3|4250.3|4200.3|4251.5|4201.5|4250.1|4200.1|0
1588632300000|2020-05-04 22:45:00|4250.8|4200.8|4247.1|4197.1|4251|4201|4246.8|4196.8|0
1588632600000|2020-05-04 22:50:00|4247|4197|4246|4196|4247.4|4197.4|4245.4|4195.4|0
1588632900000|2020-05-04 22:55:00|4245.9|4195.9|4247.3|4197.3|4248.1|4198.1|4245.4|4195.4|0
1588633200000|2020-05-04 23:00:00|4247.1|4197.1|4247.7|4197.7|4247.8|4197.8|4244.7|4194.7|0
1588633500000|2020-05-04 23:05:00|4247.4|4197.4|4247.7|4197.7|4248.7|4198.7|4247.4|4197.4|0
1588633800000|2020-05-04 23:10:00|4247.4|4197.4|4249|4199|4249.8|4199.8|4247.4|4197.4|0
1588634100000|2020-05-04 23:15:00|4248.7|4198.7|4247.1|4197.1|4249|4199|4246.8|4196.8|0
1588634400000|2020-05-04 23:20:00|4246.9|4196.9|4249|4199|4249|4199|4246.8|4196.8|0
1588634700000|2020-05-04 23:25:00|4249.1|4199.1|4247.7|4197.7|4249.8|4199.8|4247.7|4197.7|0
1588635000000|2020-05-04 23:30:00|4247.8|4197.8|4249|4199|4250.1|4200.1|4247.8|4197.8|0
1588635300000|2020-05-04 23:35:00|4248.9|4198.9|4249.5|4199.5|4249.8|4199.8|4248.7|4198.7|0
1588635600000|2020-05-04 23:40:00|4249.6|4199.6|4249.8|4199.8|4250.4|4200.4|4249.5|4199.5|0
1588635900000|2020-05-04 23:45:00|4249.5|4199.5|4249.8|4199.8|4250.4|4200.4|4248.4|4198.4|0
1588636200000|2020-05-04 23:50:00|4249.5|4199.5|4250.4|4200.4|4250.4|4200.4|4248.6|4198.6|0
1588636500000|2020-05-04 23:55:00|4250.8|4200.8|4253.4|4203.4|4253.4|4203.4|4250.8|4200.8|0
1588636800000|2020-05-05 00:00:00|4253.5|4203.5|4261|4211|4262.3|4212.3|4253.5|4203.5|0
1588637100000|2020-05-05 00:05:00|4261.1|4211.1|4257.2|4207.2|4261.1|4211.1|4256.6|4206.6|0
1588637400000|2020-05-05 00:10:00|4256.9|4206.9|4258.4|4208.4|4259.9|4209.9|4255.8|4205.8|0
1588637700000|2020-05-05 00:15:00|4258.6|4208.6|4259.2|4209.2|4263|4213|4258.1|4208.1|0
1588638000000|2020-05-05 00:20:00|4258.9|4208.9|4258.4|4208.4|4259.2|4209.2|4255.5|4205.5|0
1588638300000|2020-05-05 00:25:00|4259|4209|4261.3|4211.3|4262.7|4212.7|4259|4209|0
1588638600000|2020-05-05 00:30:00|4261.4|4211.4|4258.5|4208.5|4261.4|4211.4|4257|4207|0
1588638900000|2020-05-05 00:35:00|4259.1|4209.1|4259.2|4209.2|4260.7|4210.7|4258.5|4208.5|0
1588639200000|2020-05-05 00:40:00|4258.9|4208.9|4261.5|4211.5|4263|4213|4257|4207|0
1588639500000|2020-05-05 00:45:00|4261.6|4211.6|4262.2|4212.2|4263|4213|4261.6|4211.6|0
1588639800000|2020-05-05 00:50:00|4261.5|4211.5|4263|4213|4263|4213|4260.1|4210.1|0
1588640100000|2020-05-05 00:55:00|4262.4|4212.4|4268.2|4218.2|4268.2|4218.2|4261.6|4211.6|0
1588640400000|2020-05-05 01:00:00|4268.4|4218.4|4268.9|4218.9|4269.6|4219.6|4267.4|4217.4|0
1588640700000|2020-05-05 01:05:00|4268.3|4218.3|4270.4|4220.4|4270.4|4220.4|4267.4|4217.4|0
1588641000000|2020-05-05 01:10:00|4270.5|4220.5|4270.4|4220.4|4273.5|4223.5|4270.4|4220.4|0
1588641300000|2020-05-05 01:15:00|4270.5|4220.5|4267.5|4217.5|4273.3|4223.3|4267.4|4217.4|0
1588641600000|2020-05-05 01:20:00|4268|4218|4271.9|4221.9|4271.9|4221.9|4268|4218|0
1588641900000|2020-05-05 01:25:00|4272|4222|4269|4219|4272|4222|4269|4219|0
1588642200000|2020-05-05 01:30:00|4269.3|4219.3|4269.1|4219.1|4272|4222|4268.3|4218.3|0
1588642500000|2020-05-05 01:35:00|4269.7|4219.7|4275.7|4225.7|4277.9|4227.9|4269.7|4219.7|0
1588642800000|2020-05-05 01:40:00|4276|4226|4277.2|4227.2|4278|4228|4274.9|4224.9|0
1588643100000|2020-05-05 01:45:00|4277.5|4227.5|4277.9|4227.9|4277.9|4227.9|4274.9|4224.9|0
1588643400000|2020-05-05 01:50:00|4279.4|4229.4|4280.8|4230.8|4282.3|4232.3|4279.3|4229.3|0
1588643700000|2020-05-05 01:55:00|4280.9|4230.9|4280.2|4230.2|4282.3|4232.3|4279.4|4229.4|0
1588644000000|2020-05-05 02:00:00|4280.4|4230.4|4279.5|4229.5|4280.9|4230.9|4279.4|4229.4|0
1588644300000|2020-05-05 02:05:00|4279.4|4229.4|4273.7|4223.7|4279.5|4229.5|4273.7|4223.7|0
1588644600000|2020-05-05 02:10:00|4274.2|4224.2|4275.1|4225.1|4275.9|4225.9|4273.7|4223.7|0
1588644900000|2020-05-05 02:15:00|4275.2|4225.2|4275.2|4225.2|4276.6|4226.6|4275.1|4225.1|0
1588645200000|2020-05-05 02:20:00|4275.7|4225.7|4276.6|4226.6|4278.1|4228.1|4273.7|4223.7|0
1588645500000|2020-05-05 02:25:00|4276.7|4226.7|4275.2|4225.2|4276.7|4226.7|4273.7|4223.7|0
1588645800000|2020-05-05 02:30:00|4274.9|4224.9|4275.2|4225.2|4276|4226|4273.8|4223.8|0
1588646100000|2020-05-05 02:35:00|4274.9|4224.9|4273.7|4223.7|4275.2|4225.2|4272.2|4222.2|0
1588646400000|2020-05-05 02:40:00|4273.1|4223.1|4270.7|4220.7|4273.1|4223.1|4270|4220|0
1588646700000|2020-05-05 02:45:00|4270.2|4220.2|4269.2|4219.2|4270.7|4220.7|4267.7|4217.7|0
1588647000000|2020-05-05 02:50:00|4269.1|4219.1|4269.2|4219.2|4269.2|4219.2|4266.3|4216.3|0
1588647300000|2020-05-05 02:55:00|4269.3|4219.3|4269.3|4219.3|4270.7|4220.7|4267.7|4217.7|0
1588647600000|2020-05-05 03:00:00|4269.6|4219.6|4267.9|4217.9|4270.8|4220.8|4266.4|4216.4|0
1588647900000|2020-05-05 03:05:00|4267.8|4217.8|4267.9|4217.9|4267.9|4217.9|4266.4|4216.4|0
1588648200000|2020-05-05 03:10:00|4267.6|4217.6|4267.8|4217.8|4267.9|4217.9|4264.9|4214.9|0
1588648500000|2020-05-05 03:15:00|4267.5|4217.5|4269.3|4219.3|4269.3|4219.3|4267.1|4217.1|0
1588648800000|2020-05-05 03:20:00|4269.4|4219.4|4270.1|4220.1|4270.8|4220.8|4269.3|4219.3|0
1588649100000|2020-05-05 03:25:00|4269.8|4219.8|4269.4|4219.4|4270.8|4220.8|4267.9|4217.9|0
1588649400000|2020-05-05 03:30:00|4269.6|4219.6|4267.8|4217.8|4270.1|4220.1|4267.8|4217.8|0
1588649700000|2020-05-05 03:35:00|4267.9|4217.9|4263.4|4213.4|4267.9|4217.9|4263.3|4213.3|0
1588650000000|2020-05-05 03:40:00|4263.9|4213.9|4266.3|4216.3|4266.3|4216.3|4263.3|4213.3|0
1588650300000|2020-05-05 03:45:00|4265.7|4215.7|4266.3|4216.3|4266.3|4216.3|4264.8|4214.8|0
1588650600000|2020-05-05 03:50:00|4266.2|4216.2|4264.9|4214.9|4266.2|4216.2|4264.8|4214.8|0
1588650900000|2020-05-05 03:55:00|4265.5|4215.5|4264.9|4214.9|4266.4|4216.4|4264.9|4214.9|0
1588651200000|2020-05-05 04:00:00|4264.8|4214.8|4270.7|4220.7|4270.7|4220.7|4264.8|4214.8|0
1588651500000|2020-05-05 04:05:00|4270.4|4220.4|4270.7|4220.7|4270.7|4220.7|4269.2|4219.2|0
1588651800000|2020-05-05 04:10:00|4270.4|4220.4|4275.2|4225.2|4275.2|4225.2|4270|4220|0
1588652100000|2020-05-05 04:15:00|4275.1|4225.1|4273.7|4223.7|4275.1|4225.1|4273.7|4223.7|0
1588652400000|2020-05-05 04:20:00|4273.5|4223.5|4270.9|4220.9|4273.5|4223.5|4270.8|4220.8|0
1588652700000|2020-05-05 04:25:00|4270.8|4220.8|4270.8|4220.8|4270.9|4220.9|4270.8|4220.8|0
1588653000000|2020-05-05 04:30:00|4270.9|4220.9|4270.1|4220.1|4270.9|4220.9|4267.9|4217.9|0
1588653300000|2020-05-05 04:35:00|4269.8|4219.8|4270.7|4220.7|4270.8|4220.8|4269.2|4219.2|0
1588653600000|2020-05-05 04:40:00|4270.8|4220.8|4272.3|4222.3|4272.3|4222.3|4270.7|4220.7|0
1588653900000|2020-05-05 04:45:00|4272.2|4222.2|4270.9|4220.9|4272.3|4222.3|4270.8|4220.8|0
1588654200000|2020-05-05 04:50:00|4270.8|4220.8|4275.3|4225.3|4275.3|4225.3|4270.8|4220.8|0
1588654500000|2020-05-05 04:55:00|4275.8|4225.8|4276.8|4226.8|4279.8|4229.8|4275.3|4225.3|0
1588654800000|2020-05-05 05:00:00|4276.7|4226.7|4278.3|4228.3|4278.3|4228.3|4276.7|4226.7|0
1588655100000|2020-05-05 05:05:00|4278.2|4228.2|4276.7|4226.7|4278.2|4228.2|4276.7|4226.7|0
1588655400000|2020-05-05 05:10:00|4276.4|4226.4|4276.7|4226.7|4279|4229|4275.3|4225.3|0
1588655700000|2020-05-05 05:15:00|4276.1|4226.1|4275.3|4225.3|4278.2|4228.2|4275.2|4225.2|0
1588656000000|2020-05-05 05:20:00|4275.4|4225.4|4276.8|4226.8|4276.8|4226.8|4273.9|4223.9|0
1588656300000|2020-05-05 05:25:00|4276.7|4226.7|4275.3|4225.3|4276.7|4226.7|4273.8|4223.8|0
1588656600000|2020-05-05 05:30:00|4275.4|4225.4|4272.4|4222.4|4276.8|4226.8|4272.4|4222.4|0
1588656900000|2020-05-05 05:35:00|4271.8|4221.8|4272.4|4222.4|4273.8|4223.8|4271|4221|0
1588657200000|2020-05-05 05:40:00|4272.9|4222.9|4273.9|4223.9|4273.9|4223.9|4272.4|4222.4|0
1588657500000|2020-05-05 05:45:00|4273.8|4223.8|4273.8|4223.8|4273.8|4223.8|4272.3|4222.3|0
1588657800000|2020-05-05 05:50:00|4273.7|4223.7|4273.9|4223.9|4273.9|4223.9|4272.3|4222.3|0
1588658100000|2020-05-05 05:55:00|4273.8|4223.8|4270.9|4220.9|4273.8|4223.8|4270.9|4220.9|0
1588658400000|2020-05-05 06:00:00|4271|4221|4281.1|4231.1|4282.7|4232.7|4266.6|4216.6|0
1588658700000|2020-05-05 06:05:00|4280.6|4230.6|4279.8|4229.8|4281.3|4231.3|4273.9|4223.9|0
1588659000000|2020-05-05 06:10:00|4279.9|4229.9|4281.2|4231.2|4285.6|4235.6|4278.3|4228.3|0
1588659300000|2020-05-05 06:15:00|4280.7|4230.7|4279.7|4229.7|4280.7|4230.7|4276.1|4226.1|0
1588659600000|2020-05-05 06:20:00|4279.8|4229.8|4272.4|4222.4|4279.8|4229.8|4271.7|4221.7|0
1588659900000|2020-05-05 06:25:00|4272.1|4222.1|4272.4|4222.4|4273.9|4223.9|4270.9|4220.9|0
1588660200000|2020-05-05 06:30:00|4273|4223|4270.9|4220.9|4275.4|4225.4|4270.9|4220.9|0
1588660500000|2020-05-05 06:35:00|4271|4221|4275.3|4225.3|4276.7|4226.7|4270.9|4220.9|0
1588660800000|2020-05-05 06:40:00|4275|4225|4269.5|4219.5|4275.3|4225.3|4268.2|4218.2|0
1588661100000|2020-05-05 06:45:00|4269.6|4219.6|4274.1|4224.1|4275.5|4225.5|4269.5|4219.5|0
1588661400000|2020-05-05 06:50:00|4275.5|4225.5|4274.1|4224.1|4275.6|4225.6|4274|4224|0
1588661700000|2020-05-05 06:55:00|4273.6|4223.6|4279.8|4229.8|4279.8|4229.8|4271.2|4221.2|0
1588662000000|2020-05-05 07:00:00|4280.9|4230.9|4276.6|4226.6|4284|4234|4268.1|4218.1|0
1588662300000|2020-05-05 07:05:00|4276.1|4226.1|4260|4240|4279.6|4243.6|4241.8|4221.8|0
1588662600000|2020-05-05 07:10:00|4260.2|4240.2|4258.6|4238.6|4263|4243|4255.9|4235.9|0
1588662900000|2020-05-05 07:15:00|4259.4|4239.4|4257.6|4237.6|4262.2|4242.2|4254.6|4234.6|0
1588663200000|2020-05-05 07:20:00|4257.5|4237.5|4264.1|4244.1|4264.1|4244.1|4256.1|4236.1|0
1588663500000|2020-05-05 07:25:00|4264.2|4244.2|4266.4|4246.4|4266.6|4246.6|4258.9|4238.9|0
1588663800000|2020-05-05 07:30:00|4266.9|4246.9|4267.8|4247.8|4268.7|4248.7|4259.8|4239.8|0
1588664100000|2020-05-05 07:35:00|4268.1|4248.1|4263.4|4243.4|4269.4|4249.4|4259.5|4239.5|0
1588664400000|2020-05-05 07:40:00|4263.3|4243.3|4264.5|4244.5|4265.1|4245.1|4263.1|4243.1|0
1588664700000|2020-05-05 07:45:00|4264.8|4244.8|4260.3|4240.3|4266.2|4246.2|4260.1|4240.1|0
1588665000000|2020-05-05 07:50:00|4260|4240|4261.6|4241.6|4264.8|4244.8|4258.8|4238.8|0
1588665300000|2020-05-05 07:55:00|4261.9|4241.9|4262.3|4242.3|4262.5|4242.5|4260.8|4240.8|0
1588665600000|2020-05-05 08:00:00|4262.6|4242.6|4249|4229|4262.6|4242.6|4248.3|4228.3|0
1588665900000|2020-05-05 08:05:00|4249.3|4229.3|4251.7|4231.7|4256.6|4236.6|4248.5|4228.5|0
1588666200000|2020-05-05 08:10:00|4251.6|4231.6|4243.3|4223.3|4253.8|4233.8|4243.3|4223.3|0
1588666500000|2020-05-05 08:15:00|4243.2|4223.2|4241.9|4221.9|4244.7|4224.7|4229.9|4209.9|0
1588666800000|2020-05-05 08:20:00|4241.8|4221.8|4256.6|4236.6|4256.8|4236.8|4240.5|4220.5|0
1588667100000|2020-05-05 08:25:00|4256.8|4236.8|4253.9|4233.9|4260.5|4240.5|4253.9|4233.9|0
1588667400000|2020-05-05 08:30:00|4254.1|4234.1|4242.9|4222.9|4254.2|4234.2|4242.1|4222.1|0
1588667700000|2020-05-05 08:35:00|4243|4223|4240.5|4220.5|4245.1|4225.1|4240.5|4220.5|0
1588668000000|2020-05-05 08:40:00|4240.9|4220.9|4234.4|4214.4|4241.1|4221.1|4229.7|4209.7|0
1588668300000|2020-05-05 08:45:00|4234.3|4214.3|4225|4205|4234.5|4214.5|4225|4205|0
1588668600000|2020-05-05 08:50:00|4224.8|4204.8|4218.5|4198.5|4227.2|4207.2|4217.8|4197.8|0
1588668900000|2020-05-05 08:55:00|4218.4|4198.4|4215.7|4195.7|4221.9|4201.9|4214.2|4194.2|0
1588669200000|2020-05-05 09:00:00|4215.4|4195.4|4214.1|4194.1|4224.5|4204.5|4214.1|4194.1|0
1588669500000|2020-05-05 09:05:00|4213.9|4193.9|4228.3|4208.3|4228.3|4208.3|4213.5|4193.5|0
1588669800000|2020-05-05 09:10:00|4228.6|4208.6|4224.3|4204.3|4228.9|4208.9|4223.9|4203.9|0
1588670100000|2020-05-05 09:15:00|4223.8|4203.8|4227.7|4207.7|4232.2|4212.2|4223.8|4203.8|0
1588670400000|2020-05-05 09:20:00|4227.2|4207.2|4222.3|4202.3|4227.2|4207.2|4220.2|4200.2|0
1588670700000|2020-05-05 09:25:00|4221.9|4201.9|4218.5|4198.5|4221.9|4201.9|4211.5|4191.5|0
1588671000000|2020-05-05 09:30:00|4218.4|4198.4|4222.9|4202.9|4223.1|4203.1|4218.4|4198.4|0
1588671300000|2020-05-05 09:35:00|4223.1|4203.1|4221.9|4201.9|4223.5|4203.5|4218.9|4198.9|0
1588671600000|2020-05-05 09:40:00|4222.2|4202.2|4225.5|4205.5|4225.6|4205.6|4221.7|4201.7|0
1588671900000|2020-05-05 09:45:00|4225.4|4205.4|4224.6|4204.6|4225.4|4205.4|4222.3|4202.3|0
1588672200000|2020-05-05 09:50:00|4224.5|4204.5|4226.3|4206.3|4229|4209|4224.2|4204.2|0
1588672500000|2020-05-05 09:55:00|4226.2|4206.2|4231.3|4211.3|4231.4|4211.4|4224.7|4204.7|0
1588672800000|2020-05-05 10:00:00|4231.4|4211.4|4230.1|4210.1|4232.3|4212.3|4228.5|4208.5|0
1588673100000|2020-05-05 10:05:00|4229.9|4209.9|4233|4213|4234.8|4214.8|4229.9|4209.9|0
1588673400000|2020-05-05 10:10:00|4233.4|4213.4|4225.6|4205.6|4234.7|4214.7|4225.2|4205.2|0
1588673700000|2020-05-05 10:15:00|4225.7|4205.7|4224.7|4204.7|4227.6|4207.6|4222.9|4202.9|0
1588674000000|2020-05-05 10:20:00|4224.4|4204.4|4226.3|4206.3|4227|4207|4224.4|4204.4|0
1588674300000|2020-05-05 10:25:00|4226.9|4206.9|4225.5|4205.5|4227|4207|4223.8|4203.8|0
1588674600000|2020-05-05 10:30:00|4225.4|4205.4|4225|4205|4225.7|4205.7|4221.4|4201.4|0
1588674900000|2020-05-05 10:35:00|4224.9|4204.9|4223.7|4203.7|4225.4|4205.4|4223.2|4203.2|0
1588675200000|2020-05-05 10:40:00|4223.6|4203.6|4225.3|4205.3|4225.4|4205.4|4221.1|4201.1|0
1588675500000|2020-05-05 10:45:00|4225.6|4205.6|4224.7|4204.7|4225.6|4205.6|4222.6|4202.6|0
1588675800000|2020-05-05 10:50:00|4224.8|4204.8|4228.7|4208.7|4228.8|4208.8|4224.4|4204.4|0
1588676100000|2020-05-05 10:55:00|4228.6|4208.6|4231.4|4211.4|4231.5|4211.5|4226.6|4206.6|0
1588676400000|2020-05-05 11:00:00|4232.1|4212.1|4232.6|4212.6|4236.5|4216.5|4232.1|4212.1|0
1588676700000|2020-05-05 11:05:00|4232.3|4212.3|4234.8|4214.8|4235.1|4215.1|4231.8|4211.8|0
1588677000000|2020-05-05 11:10:00|4234.6|4214.6|4238.1|4218.1|4238.2|4218.2|4234.6|4214.6|0
1588677300000|2020-05-05 11:15:00|4238.5|4218.5|4229.8|4209.8|4239.4|4219.4|4229.6|4209.6|0
1588677600000|2020-05-05 11:20:00|4229.9|4209.9|4221.9|4201.9|4230.7|4210.7|4221.6|4201.6|0
1588677900000|2020-05-05 11:25:00|4222.1|4202.1|4224.6|4204.6|4225.1|4205.1|4221.6|4201.6|0
1588678200000|2020-05-05 11:30:00|4224.8|4204.8|4226.9|4206.9|4228.6|4208.6|4223.2|4203.2|0
1588678500000|2020-05-05 11:35:00|4227|4207|4229.5|4209.5|4229.6|4209.6|4226.5|4206.5|0
1588678800000|2020-05-05 11:40:00|4229.6|4209.6|4226.2|4206.2|4230.4|4210.4|4226.2|4206.2|0
1588679100000|2020-05-05 11:45:00|4226.7|4206.7|4228.7|4208.7|4229.1|4209.1|4225.2|4205.2|0
1588679400000|2020-05-05 11:50:00|4228.8|4208.8|4234.4|4214.4|4236.4|4216.4|4228.8|4208.8|0
1588679700000|2020-05-05 11:55:00|4233.5|4213.5|4233.5|4213.5|4233.8|4213.8|4232.6|4212.6|0
1588680000000|2020-05-05 12:00:00|4234|4214|4238.4|4218.4|4238.4|4218.4|4233.1|4213.1|0
1588680300000|2020-05-05 12:05:00|4238.1|4218.1|4242.5|4222.5|4243.2|4223.2|4238.1|4218.1|0
1588680600000|2020-05-05 12:10:00|4242.7|4222.7|4241.7|4221.7|4244|4224|4240.8|4220.8|0
1588680900000|2020-05-05 12:15:00|4241.5|4221.5|4243.1|4223.1|4244.1|4224.1|4241|4221|0
1588681200000|2020-05-05 12:20:00|4243|4223|4239.7|4219.7|4243.1|4223.1|4239|4219|0
1588681500000|2020-05-05 12:25:00|4240|4220|4242.6|4222.6|4242.9|4222.9|4240|4220|0
1588681800000|2020-05-05 12:30:00|4243|4223|4239.8|4219.8|4243.6|4223.6|4238.6|4218.6|0
1588682100000|2020-05-05 12:35:00|4239.5|4219.5|4239.3|4219.3|4239.8|4219.8|4238|4218|0
1588682400000|2020-05-05 12:40:00|4239.4|4219.4|4237.6|4217.6|4239.9|4219.9|4237.2|4217.2|0
1588682700000|2020-05-05 12:45:00|4237.7|4217.7|4237.9|4217.9|4239|4219|4237.6|4217.6|0
1588683000000|2020-05-05 12:50:00|4238|4218|4238|4218|4239|4219|4237.9|4217.9|0
1588683300000|2020-05-05 12:55:00|4237.9|4217.9|4242.4|4222.4|4242.4|4222.4|4237.9|4217.9|0
1588683600000|2020-05-05 13:00:00|4242.3|4222.3|4243.1|4223.1|4244|4224|4239.8|4219.8|0
1588683900000|2020-05-05 13:05:00|4243.5|4223.5|4246|4226|4246.3|4226.3|4242.3|4222.3|0
1588684200000|2020-05-05 13:10:00|4246.1|4226.1|4244.7|4224.7|4246.7|4226.7|4241.7|4221.7|0
1588684500000|2020-05-05 13:15:00|4244.8|4224.8|4239.5|4219.5|4244.9|4224.9|4239.5|4219.5|0
1588684800000|2020-05-05 13:20:00|4239.6|4219.6|4237.8|4217.8|4240.6|4220.6|4237.6|4217.6|0
1588685100000|2020-05-05 13:25:00|4237.7|4217.7|4242.9|4222.9|4242.9|4222.9|4237.7|4217.7|0
1588685400000|2020-05-05 13:30:00|4243.2|4223.2|4247.6|4227.6|4248.1|4228.1|4240.3|4220.3|0
1588685700000|2020-05-05 13:35:00|4247.8|4227.8|4245.8|4225.8|4247.8|4227.8|4244.4|4224.4|0
1588686000000|2020-05-05 13:40:00|4245.7|4225.7|4241.3|4221.3|4246|4226|4240.6|4220.6|0
1588686300000|2020-05-05 13:45:00|4241.4|4221.4|4240.8|4220.8|4242.4|4222.4|4239.8|4219.8|0
1588686600000|2020-05-05 13:50:00|4240.9|4220.9|4243.7|4223.7|4243.7|4223.7|4239.3|4219.3|0
1588686900000|2020-05-05 13:55:00|4243.8|4223.8|4246.2|4226.2|4246.3|4226.3|4243.8|4223.8|0
1588687200000|2020-05-05 14:00:00|4246.3|4226.3|4247.2|4227.2|4248.5|4228.5|4245.4|4225.4|0
1588687500000|2020-05-05 14:05:00|4247.1|4227.1|4245.4|4225.4|4247.1|4227.1|4242.2|4222.2|0
1588687800000|2020-05-05 14:10:00|4245.5|4225.5|4245.2|4225.2|4246.4|4226.4|4240.4|4220.4|0
1588688100000|2020-05-05 14:15:00|4245.4|4225.4|4246.4|4226.4|4248.6|4228.6|4244.3|4224.3|0
1588688400000|2020-05-05 14:20:00|4246.8|4226.8|4232|4212|4246.8|4226.8|4231.6|4211.6|0
1588688700000|2020-05-05 14:25:00|4232.4|4212.4|4227.7|4207.7|4232.5|4212.5|4225.5|4205.5|0
1588689000000|2020-05-05 14:30:00|4227.6|4207.6|4229.9|4209.9|4229.9|4209.9|4223.9|4203.9|0
1588689300000|2020-05-05 14:35:00|4230|4210|4231.3|4211.3|4233.5|4213.5|4230|4210|0
1588689600000|2020-05-05 14:40:00|4231.2|4211.2|4226.5|4206.5|4231.9|4211.9|4226.4|4206.4|0
1588689900000|2020-05-05 14:45:00|4226.4|4206.4|4224|4204|4228|4208|4222.9|4202.9|0
1588690200000|2020-05-05 14:50:00|4224.6|4204.6|4222.3|4202.3|4224.6|4204.6|4221.6|4201.6|0
1588690500000|2020-05-05 14:55:00|4221.9|4201.9|4222.4|4202.4|4222.4|4202.4|4220.3|4200.3|0
1588690800000|2020-05-05 15:00:00|4222.5|4202.5|4222.7|4202.7|4222.7|4202.7|4219.1|4199.1|0
1588691100000|2020-05-05 15:05:00|4222.1|4202.1|4232|4212|4232.6|4212.6|4222.1|4202.1|0
1588691400000|2020-05-05 15:10:00|4231.9|4211.9|4232.6|4212.6|4232.7|4212.7|4230.3|4210.3|0
1588691700000|2020-05-05 15:15:00|4232.5|4212.5|4233.8|4213.8|4233.9|4213.9|4232.2|4212.2|0
1588692000000|2020-05-05 15:20:00|4233.9|4213.9|4239.6|4219.6|4239.7|4219.7|4233|4213|0
1588692300000|2020-05-05 15:25:00|4239.5|4219.5|4244.9|4224.9|4246.3|4226.3|4239.5|4219.5|0
1588692600000|2020-05-05 15:30:00|4256.3|4206.3|4256.4|4206.4|4260.6|4210.6|4253.6|4203.6|0
1588692900000|2020-05-05 15:35:00|4255.8|4205.8|4253.5|4203.5|4256.5|4206.5|4253.5|4203.5|0
1588693200000|2020-05-05 15:40:00|4253.6|4203.6|4258|4208|4258|4208|4253.5|4203.5|0
1588693500000|2020-05-05 15:45:00|4257.5|4207.5|4255.2|4205.2|4257.5|4207.5|4255.1|4205.1|0
1588693800000|2020-05-05 15:50:00|4255.1|4205.1|4255|4205|4256.6|4206.6|4253.7|4203.7|0
1588694100000|2020-05-05 15:55:00|4255.1|4205.1|4256.6|4206.6|4256.6|4206.6|4255|4205|0
1588694400000|2020-05-05 16:00:00|4256.7|4206.7|4259.4|4209.4|4260.9|4210.9|4256.6|4206.6|0
1588694700000|2020-05-05 16:05:00|4259.5|4209.5|4260.9|4210.9|4262.4|4212.4|4259.4|4209.4|0
1588695000000|2020-05-05 16:10:00|4261|4211|4262.3|4212.3|4263.9|4213.9|4260.9|4210.9|0
1588695300000|2020-05-05 16:15:00|4262.4|4212.4|4264.4|4214.4|4267.2|4217.2|4262.3|4212.3|0
1588695600000|2020-05-05 16:20:00|4264.9|4214.9|4261.5|4211.5|4265.8|4215.8|4260|4210|0
1588695900000|2020-05-05 16:25:00|4260.9|4210.9|4258.5|4208.5|4261.5|4211.5|4258.4|4208.4|0
1588696200000|2020-05-05 16:30:00|4258.6|4208.6|4255.7|4205.7|4260|4210|4255.7|4205.7|0
1588696500000|2020-05-05 16:35:00|4255.6|4205.6|4252.8|4202.8|4255.6|4205.6|4252.8|4202.8|0
1588696800000|2020-05-05 16:40:00|4252.2|4202.2|4248.5|4198.5|4252.2|4202.2|4248.4|4198.4|0
1588697100000|2020-05-05 16:45:00|4248.4|4198.4|4247.1|4197.1|4250|4200|4247.1|4197.1|0
1588697400000|2020-05-05 16:50:00|4247.2|4197.2|4245.8|4195.8|4248.7|4198.7|4244.3|4194.3|0
1588697700000|2020-05-05 16:55:00|4245.7|4195.7|4244.3|4194.3|4245.8|4195.8|4244.2|4194.2|0
1588698000000|2020-05-05 17:00:00|4244.2|4194.2|4242.8|4192.8|4247.2|4197.2|4242.7|4192.7|0
1588698300000|2020-05-05 17:05:00|4242.7|4192.7|4244.1|4194.1|4244.1|4194.1|4241.2|4191.2|0
1588698600000|2020-05-05 17:10:00|4244.2|4194.2|4242.7|4192.7|4245.6|4195.6|4242.5|4192.5|0
1588698900000|2020-05-05 17:15:00|4242.8|4192.8|4244.1|4194.1|4247|4197|4242.7|4192.7|0
1588699200000|2020-05-05 17:20:00|4244|4194|4244.1|4194.1|4245.5|4195.5|4242.6|4192.6|0
1588699500000|2020-05-05 17:25:00|4244.2|4194.2|4247.1|4197.1|4247.2|4197.2|4244.1|4194.1|0
1588699800000|2020-05-05 17:30:00|4247.2|4197.2|4250.1|4200.1|4250.1|4200.1|4247.1|4197.1|0
1588700100000|2020-05-05 17:35:00|4250|4200|4248.6|4198.6|4250.1|4200.1|4248.6|4198.6|0
1588700400000|2020-05-05 17:40:00|4248.5|4198.5|4250|4200|4250.1|4200.1|4247.1|4197.1|0
1588700700000|2020-05-05 17:45:00|4249.4|4199.4|4250.1|4200.1|4251.6|4201.6|4248.6|4198.6|0
1588701000000|2020-05-05 17:50:00|4251.5|4201.5|4253|4203|4253|4203|4250|4200|0
1588701300000|2020-05-05 17:55:00|4252.4|4202.4|4251.5|4201.5|4253|4203|4250.1|4200.1|0
1588701600000|2020-05-05 18:00:00|4251|4201|4250.1|4200.1|4251|4201|4248.6|4198.6|0
1588701900000|2020-05-05 18:05:00|4249.5|4199.5|4250.2|4200.2|4251.6|4201.6|4248.7|4198.7|0
1588702200000|2020-05-05 18:10:00|4250.1|4200.1|4254.6|4204.6|4254.7|4204.7|4248.7|4198.7|0
1588702500000|2020-05-05 18:15:00|4254|4204|4253.2|4203.2|4254|4204|4251.7|4201.7|0
1588702800000|2020-05-05 18:20:00|4253.3|4203.3|4251.7|4201.7|4254.7|4204.7|4251.7|4201.7|0
1588703100000|2020-05-05 18:25:00|4251.8|4201.8|4253.2|4203.2|4253.2|4203.2|4251.7|4201.7|0
1588703400000|2020-05-05 18:30:00|4253.1|4203.1|4247.3|4197.3|4253.2|4203.2|4245.8|4195.8|0
1588703700000|2020-05-05 18:35:00|4247.9|4197.9|4247.2|4197.2|4250.2|4200.2|4247.2|4197.2|0
1588704000000|2020-05-05 18:40:00|4246.6|4196.6|4248.7|4198.7|4248.7|4198.7|4244.3|4194.3|0
1588704300000|2020-05-05 18:45:00|4248.6|4198.6|4250.2|4200.2|4250.2|4200.2|4247.2|4197.2|0
1588704600000|2020-05-05 18:50:00|4250.7|4200.7|4253.1|4203.1|4253.1|4203.1|4250.7|4200.7|0
1588704900000|2020-05-05 18:55:00|4253|4203|4254.7|4204.7|4256.1|4206.1|4253|4203|0
1588705200000|2020-05-05 19:00:00|4254.6|4204.6|4253.2|4203.2|4254.6|4204.6|4251.7|4201.7|0
1588705500000|2020-05-05 19:05:00|4253.8|4203.8|4254.5|4204.5|4254.6|4204.6|4251.6|4201.6|0
1588705800000|2020-05-05 19:10:00|4254|4204|4254.5|4204.5|4256|4206|4253|4203|0
1588706100000|2020-05-05 19:15:00|4253.9|4203.9|4236.8|4186.8|4253.9|4203.9|4235.4|4185.4|0
1588706400000|2020-05-05 19:20:00|4236.5|4186.5|4237|4187|4238.4|4188.4|4233.8|4183.8|0
1588706700000|2020-05-05 19:25:00|4237.2|4187.2|4229.3|4179.3|4239.9|4189.9|4227.7|4177.7|0
1588707000000|2020-05-05 19:30:00|4229.8|4179.8|4223.4|4173.4|4232.3|4182.3|4221.9|4171.9|0
1588707300000|2020-05-05 19:35:00|4223.3|4173.3|4217.3|4167.3|4224.8|4174.8|4214.3|4164.3|0
1588707600000|2020-05-05 19:40:00|4217.4|4167.4|4221.8|4171.8|4223.3|4173.3|4212.8|4162.8|0
1588707900000|2020-05-05 19:45:00|4221.7|4171.7|4220.3|4170.3|4221.8|4171.8|4215.7|4165.7|0
1588708200000|2020-05-05 19:50:00|4220.4|4170.4|4230.5|4180.5|4233.5|4183.5|4220.4|4170.4|0
1588708500000|2020-05-05 19:55:00|4229.9|4179.9|4218.8|4168.8|4229.9|4179.9|4218.7|4168.7|0
1588708800000|2020-05-05 20:00:00|4218.9|4168.9|4214.5|4164.5|4219.1|4169.1|4213.2|4163.2|0
1588709100000|2020-05-05 20:05:00|4214.2|4164.2|4216.1|4166.1|4217.8|4167.8|4212.1|4162.1|0
1588709400000|2020-05-05 20:10:00|4216.2|4166.2|4216.1|4166.1|4217.8|4167.8|4213.8|4163.8|0
1588709700000|2020-05-05 20:15:00|4216.4|4166.4|4214.8|4164.8|4216.7|4166.7|4214.8|4164.8|0
1588710000000|2020-05-05 20:20:00|4214.7|4164.7|4214|4164|4215|4165|4213.6|4163.6|0
1588710300000|2020-05-05 20:25:00|4213.9|4163.9|4214.1|4164.1|4214.4|4164.4|4213.6|4163.6|0
1588710600000|2020-05-05 20:30:00|4214|4164|4210|4160|4215.7|4165.7|4208.4|4158.4|0
1588710900000|2020-05-05 20:35:00|4209.7|4159.7|4213.3|4163.3|4214.3|4164.3|4209.7|4159.7|0
1588711200000|2020-05-05 20:40:00|4213|4163|4211.1|4161.1|4213.3|4163.3|4211.1|4161.1|0
1588711500000|2020-05-05 20:45:00|4211.4|4161.4|4215.2|4165.2|4215.7|4165.7|4210.3|4160.3|0
1588711800000|2020-05-05 20:50:00|4215|4165|4214.3|4164.3|4215.3|4165.3|4213|4163|0
1588712100000|2020-05-05 20:55:00|4214|4164|4218.2|4168.2|4218.2|4168.2|4214|4164|0
1588712400000|2020-05-05 21:00:00|4218.1|4168.1|4220.9|4170.9|4220.9|4170.9|4216.5|4166.5|0
1588712700000|2020-05-05 21:05:00|4220.5|4170.5|4223|4173|4223.2|4173.2|4219.4|4169.4|0
1588713000000|2020-05-05 21:10:00|4223.7|4173.7|4227.5|4177.5|4227.5|4177.5|4223.3|4173.3|0
1588713300000|2020-05-05 21:15:00|4227.3|4177.3|4229.7|4179.7|4229.7|4179.7|4227.3|4177.3|0
1588713600000|2020-05-05 21:20:00|4229.9|4179.9|4228.1|4178.1|4230|4180|4227.6|4177.6|0
1588713900000|2020-05-05 21:25:00|4228|4178|4226.1|4176.1|4228.1|4178.1|4226.1|4176.1|0
1588714200000|2020-05-05 21:30:00|4225.9|4175.9|4225.3|4175.3|4225.9|4175.9|4225.2|4175.2|0
1588714500000|2020-05-05 21:35:00|4225.2|4175.2|4224.8|4174.8|4225.2|4175.2|4224.6|4174.6|0
1588714800000|2020-05-05 21:40:00|4224.6|4174.6|4223.3|4173.3|4224.6|4174.6|4223.2|4173.2|0
1588715100000|2020-05-05 21:45:00|4223.4|4173.4|4223.2|4173.2|4223.4|4173.4|4222.9|4172.9|0
1588715400000|2020-05-05 21:50:00|4223|4173|4221.8|4171.8|4223|4173|4221.7|4171.7|0
1588715700000|2020-05-05 21:55:00|4221.6|4171.6|4216.4|4166.4|4221.6|4171.6|4216.2|4166.2|0
1588716000000|2020-05-05 22:00:00|4216.2|4166.2|4225.2|4175.2|4225.7|4175.7|4211.4|4161.4|0
1588716300000|2020-05-05 22:05:00|4225.3|4175.3|4226.3|4176.3|4228.1|4178.1|4224.3|4174.3|0
1588716600000|2020-05-05 22:10:00|4226.6|4176.6|4226|4176|4227.3|4177.3|4225.7|4175.7|0
1588716900000|2020-05-05 22:15:00|4226.1|4176.1|4229.2|4179.2|4230.9|4180.9|4226.1|4176.1|0
1588717200000|2020-05-05 22:20:00|4229.3|4179.3|4227.3|4177.3|4230.3|4180.3|4227|4177|0
1588717500000|2020-05-05 22:25:00|4227|4177|4226.3|4176.3|4227.6|4177.6|4225.7|4175.7|0
1588717800000|2020-05-05 22:30:00|4226.6|4176.6|4227.6|4177.6|4228.6|4178.6|4225.2|4175.2|0
1588718100000|2020-05-05 22:35:00|4227.8|4177.8|4224.3|4174.3|4228.6|4178.6|4223|4173|0
1588718400000|2020-05-05 22:40:00|4224.4|4174.4|4224.6|4174.6|4225.7|4175.7|4222|4172|0
1588718700000|2020-05-05 22:45:00|4224.8|4174.8|4226|4176|4227|4177|4224.8|4174.8|0
1588719000000|2020-05-05 22:50:00|4226.3|4176.3|4230|4180|4230.3|4180.3|4226.3|4176.3|0
1588719300000|2020-05-05 22:55:00|4230.1|4180.1|4235.2|4185.2|4235.6|4185.6|4229.2|4179.2|0
1588719600000|2020-05-05 23:00:00|4235.3|4185.3|4233.3|4183.3|4235.6|4185.6|4233.1|4183.1|0
1588719900000|2020-05-05 23:05:00|4233.2|4183.2|4229.2|4179.2|4233.6|4183.6|4228.6|4178.6|0
1588720200000|2020-05-05 23:10:00|4229.3|4179.3|4228.9|4178.9|4231.9|4181.9|4228.6|4178.6|0
1588720500000|2020-05-05 23:15:00|4228.6|4178.6|4230.3|4180.3|4230.7|4180.7|4228.6|4178.6|0
1588720800000|2020-05-05 23:20:00|4230.2|4180.2|4228.6|4178.6|4230.3|4180.3|4228.6|4178.6|0
1588721100000|2020-05-05 23:25:00|4228.5|4178.5|4229.5|4179.5|4230.6|4180.6|4228.5|4178.5|0
1588721400000|2020-05-05 23:30:00|4229.6|4179.6|4233|4183|4233.3|4183.3|4229.5|4179.5|0
1588721700000|2020-05-05 23:35:00|4232.9|4182.9|4230.9|4180.9|4233|4183|4230.6|4180.6|0
1588722000000|2020-05-05 23:40:00|4231.2|4181.2|4230|4180|4231.6|4181.6|4229.7|4179.7|0
1588722300000|2020-05-05 23:45:00|4230.1|4180.1|4230.1|4180.1|4230.3|4180.3|4227.9|4177.9|0
1588722600000|2020-05-05 23:50:00|4230|4180|4230|4180|4230.6|4180.6|4228.9|4178.9|0
1588722900000|2020-05-05 23:55:00|4229.9|4179.9|4230|4180|4230|4180|4228.6|4178.6|0
1588723200000|2020-05-06 00:00:00|4230.3|4180.3|4229.5|4179.5|4230.3|4180.3|4225.7|4175.7|0
1588723500000|2020-05-06 00:05:00|4229.2|4179.2|4222|4172|4229.2|4179.2|4221.7|4171.7|0
1588723800000|2020-05-06 00:10:00|4221.9|4171.9|4221.1|4171.1|4222.3|4172.3|4219|4169|0
1588724100000|2020-05-06 00:15:00|4221|4171|4215.8|4165.8|4223.1|4173.1|4214.4|4164.4|0
1588724400000|2020-05-06 00:20:00|4215.9|4165.9|4215.7|4165.7|4220.1|4170.1|4212.9|4162.9|0
1588724700000|2020-05-06 00:25:00|4216|4166|4216.3|4166.3|4221.4|4171.4|4215.5|4165.5|0
1588725000000|2020-05-06 00:30:00|4216|4166|4218.5|4168.5|4219.9|4169.9|4214.1|4164.1|0
1588725300000|2020-05-06 00:35:00|4218.4|4168.4|4222.8|4172.8|4222.8|4172.8|4217|4167|0
1588725600000|2020-05-06 00:40:00|4222.7|4172.7|4218.5|4168.5|4222.8|4172.8|4217|4167|0
1588725900000|2020-05-06 00:45:00|4218.4|4168.4|4221.3|4171.3|4221.4|4171.4|4218.4|4168.4|0
1588726200000|2020-05-06 00:50:00|4220.6|4170.6|4203.7|4153.7|4220.6|4170.6|4203.7|4153.7|0
1588726500000|2020-05-06 00:55:00|4203.8|4153.8|4205.9|4155.9|4206.7|4156.7|4202.2|4152.2|0
1588726800000|2020-05-06 01:00:00|4206|4156|4203.6|4153.6|4209.5|4159.5|4202.2|4152.2|0
1588727100000|2020-05-06 01:05:00|4203.1|4153.1|4205.1|4155.1|4208.1|4158.1|4202.2|4152.2|0
1588727400000|2020-05-06 01:10:00|4205.2|4155.2|4203.8|4153.8|4206.6|4156.6|4202.3|4152.3|0
1588727700000|2020-05-06 01:15:00|4203.2|4153.2|4204.4|4154.4|4206.8|4156.8|4202.2|4152.2|0
1588728000000|2020-05-06 01:20:00|4204.1|4154.1|4211|4161|4211|4161|4203.7|4153.7|0
1588728300000|2020-05-06 01:25:00|4210.9|4160.9|4209.5|4159.5|4212.4|4162.4|4208|4158|0
1588728600000|2020-05-06 01:30:00|4210.1|4160.1|4219.6|4169.6|4221.1|4171.1|4210.1|4160.1|0
1588728900000|2020-05-06 01:35:00|4219.9|4169.9|4222.5|4172.5|4222.5|4172.5|4218.2|4168.2|0
1588729200000|2020-05-06 01:40:00|4222.8|4172.8|4223|4173|4228.2|4178.2|4222.4|4172.4|0
1588729500000|2020-05-06 01:45:00|4222.8|4172.8|4221.1|4171.1|4225.3|4175.3|4220.9|4170.9|0
1588729800000|2020-05-06 01:50:00|4221.7|4171.7|4222.6|4172.6|4222.6|4172.6|4218.3|4168.3|0
1588730100000|2020-05-06 01:55:00|4222.1|4172.1|4219.7|4169.7|4222.1|4172.1|4219.7|4169.7|0
1588730400000|2020-05-06 02:00:00|4219.8|4169.8|4218.1|4168.1|4222.6|4172.6|4215.3|4165.3|0
1588730700000|2020-05-06 02:05:00|4218|4168|4221|4171|4221|4171|4213.7|4163.7|0
1588731000000|2020-05-06 02:10:00|4221.6|4171.6|4216.7|4166.7|4222.4|4172.4|4216.7|4166.7|0
1588731300000|2020-05-06 02:15:00|4216.6|4166.6|4216.6|4166.6|4216.6|4166.6|4212.2|4162.2|0
1588731600000|2020-05-06 02:20:00|4216.5|4166.5|4218|4168|4219.5|4169.5|4216.5|4166.5|0
1588731900000|2020-05-06 02:25:00|4218.1|4168.1|4218.2|4168.2|4221|4171|4217.4|4167.4|0
1588732200000|2020-05-06 02:30:00|4217.5|4167.5|4219|4169|4220.5|4170.5|4215.3|4165.3|0
1588732500000|2020-05-06 02:35:00|4218.3|4168.3|4218.3|4168.3|4219.7|4169.7|4216.1|4166.1|0
1588732800000|2020-05-06 02:40:00|4218|4168|4218.3|4168.3|4218.3|4168.3|4216.1|4166.1|0
1588733100000|2020-05-06 02:45:00|4218.2|4168.2|4216.9|4166.9|4219.8|4169.8|4215.4|4165.4|0
1588733400000|2020-05-06 02:50:00|4217.4|4167.4|4219.7|4169.7|4219.8|4169.8|4215.4|4165.4|0
1588733700000|2020-05-06 02:55:00|4219.8|4169.8|4221.3|4171.3|4222.7|4172.7|4218.4|4168.4|0
1588734000000|2020-05-06 03:00:00|4221.2|4171.2|4224.2|4174.2|4224.2|4174.2|4220.6|4170.6|0
1588734300000|2020-05-06 03:05:00|4224.8|4174.8|4225.7|4175.7|4227.1|4177.1|4224.2|4174.2|0
1588734600000|2020-05-06 03:10:00|4226.2|4176.2|4231.5|4181.5|4231.5|4181.5|4225.7|4175.7|0
1588734900000|2020-05-06 03:15:00|4231.4|4181.4|4231.4|4181.4|4232.9|4182.9|4230|4180|0
1588735200000|2020-05-06 03:20:00|4231.5|4181.5|4230|4180|4232.9|4182.9|4230|4180|0
1588735500000|2020-05-06 03:25:00|4229.5|4179.5|4230.1|4180.1|4230.1|4180.1|4228.5|4178.5|0
1588735800000|2020-05-06 03:30:00|4230.3|4180.3|4234.4|4184.4|4234.5|4184.5|4230.1|4180.1|0
1588736100000|2020-05-06 03:35:00|4234.1|4184.1|4232.3|4182.3|4234.5|4184.5|4232.2|4182.2|0
1588736400000|2020-05-06 03:40:00|4232.2|4182.2|4231.5|4181.5|4233|4183|4230.8|4180.8|0
1588736700000|2020-05-06 03:45:00|4231.2|4181.2|4228.6|4178.6|4231.5|4181.5|4228.6|4178.6|0
1588737000000|2020-05-06 03:50:00|4228.5|4178.5|4231.4|4181.4|4231.5|4181.5|4227.1|4177.1|0
1588737300000|2020-05-06 03:55:00|4231.5|4181.5|4230|4180|4232.3|4182.3|4230|4180|0
1588737600000|2020-05-06 04:00:00|4229.4|4179.4|4228.4|4178.4|4230|4180|4227.1|4177.1|0
1588737900000|2020-05-06 04:05:00|4228.3|4178.3|4226.9|4176.9|4228.4|4178.4|4226.9|4176.9|0
1588738200000|2020-05-06 04:10:00|4226.6|4176.6|4228.4|4178.4|4229.9|4179.9|4225.4|4175.4|0
1588738500000|2020-05-06 04:15:00|4228.3|4178.3|4229.9|4179.9|4230.6|4180.6|4226.9|4176.9|0
1588738800000|2020-05-06 04:20:00|4230.6|4180.6|4234.2|4184.2|4234.2|4184.2|4229.8|4179.8|0
1588739100000|2020-05-06 04:25:00|4233.7|4183.7|4231.4|4181.4|4235|4185|4231.3|4181.3|0
1588739400000|2020-05-06 04:30:00|4231.3|4181.3|4228.4|4178.4|4232|4182|4228.4|4178.4|0
1588739700000|2020-05-06 04:35:00|4228.5|4178.5|4229.8|4179.8|4231.3|4181.3|4228.4|4178.4|0
1588740000000|2020-05-06 04:40:00|4229.6|4179.6|4229.9|4179.9|4231.3|4181.3|4228.4|4178.4|0
1588740300000|2020-05-06 04:45:00|4230.5|4180.5|4232.1|4182.1|4233.5|4183.5|4229.2|4179.2|0
1588740600000|2020-05-06 04:50:00|4232.8|4182.8|4231.3|4181.3|4232.8|4182.8|4231.3|4181.3|0
1588740900000|2020-05-06 04:55:00|4231.4|4181.4|4229.9|4179.9|4231.4|4181.4|4229.9|4179.9|0
1588741200000|2020-05-06 05:00:00|4230|4180|4232.8|4182.8|4234.3|4184.3|4230|4180|0
1588741500000|2020-05-06 05:05:00|4232.9|4182.9|4237.3|4187.3|4238.8|4188.8|4230.6|4180.6|0
1588741800000|2020-05-06 05:10:00|4237.2|4187.2|4237.3|4187.3|4239.5|4189.5|4235.8|4185.8|0
1588742100000|2020-05-06 05:15:00|4237.4|4187.4|4246.3|4196.3|4249.2|4199.2|4237.4|4187.4|0
1588742400000|2020-05-06 05:20:00|4245.6|4195.6|4244.9|4194.9|4246.4|4196.4|4243.4|4193.4|0
1588742700000|2020-05-06 05:25:00|4244.8|4194.8|4249.2|4199.2|4249.2|4199.2|4244.8|4194.8|0
1588743000000|2020-05-06 05:30:00|4248.6|4198.6|4246.4|4196.4|4250.7|4200.7|4244.9|4194.9|0
1588743300000|2020-05-06 05:35:00|4246.3|4196.3|4245|4195|4247.9|4197.9|4243.5|4193.5|0
1588743600000|2020-05-06 05:40:00|4244.9|4194.9|4242.1|4192.1|4245|4195|4241.3|4191.3|0
1588743900000|2020-05-06 05:45:00|4242.7|4192.7|4243.6|4193.6|4246.5|4196.5|4242.7|4192.7|0
1588744200000|2020-05-06 05:50:00|4243.3|4193.3|4246.5|4196.5|4246.5|4196.5|4239.3|4189.3|0
1588744500000|2020-05-06 05:55:00|4246.2|4196.2|4240.8|4190.8|4246.5|4196.5|4239.4|4189.4|0
1588744800000|2020-05-06 06:00:00|4241.1|4191.1|4241.6|4191.6|4248.1|4198.1|4237.8|4187.8|0
1588745100000|2020-05-06 06:05:00|4240.7|4190.7|4239.3|4189.3|4243.7|4193.7|4239.2|4189.2|0
1588745400000|2020-05-06 06:10:00|4239.2|4189.2|4244.1|4194.1|4244.1|4194.1|4237.7|4187.7|0
1588745700000|2020-05-06 06:15:00|4245|4195|4252.2|4202.2|4253.6|4203.6|4243.5|4193.5|0
1588746000000|2020-05-06 06:20:00|4252.5|4202.5|4248.1|4198.1|4253.7|4203.7|4245.1|4195.1|0
1588746300000|2020-05-06 06:25:00|4248.6|4198.6|4258.8|4208.8|4261.1|4211.1|4248.6|4198.6|0
1588746600000|2020-05-06 06:30:00|4259.1|4209.1|4259.6|4209.6|4263.8|4213.8|4258.1|4208.1|0
1588746900000|2020-05-06 06:35:00|4259.7|4209.7|4265.3|4215.3|4268.3|4218.3|4258.1|4208.1|0
1588747200000|2020-05-06 06:40:00|4265.4|4215.4|4258.2|4208.2|4265.4|4215.4|4258.2|4208.2|0
1588747500000|2020-05-06 06:45:00|4257.6|4207.6|4262.5|4212.5|4264|4214|4255.4|4205.4|0
1588747800000|2020-05-06 06:50:00|4262.2|4212.2|4258.2|4208.2|4264|4214|4258.2|4208.2|0
1588748100000|2020-05-06 06:55:00|4258.7|4208.7|4259.6|4209.6|4262.5|4212.5|4256.7|4206.7|0
1588748400000|2020-05-06 07:00:00|4258.5|4208.5|4248.3|4198.3|4258.5|4208.5|4246.8|4196.8|0
1588748700000|2020-05-06 07:05:00|4248.2|4198.2|4219.9|4199.9|4248.2|4211|4219.8|4191.1|0
1588749000000|2020-05-06 07:10:00|4219.8|4199.8|4232|4212|4232|4212|4217|4197|0
1588749300000|2020-05-06 07:15:00|4231.8|4211.8|4233.3|4213.3|4236.7|4216.7|4231.4|4211.4|0
1588749600000|2020-05-06 07:20:00|4233.2|4213.2|4241.5|4221.5|4241.5|4221.5|4231.6|4211.6|0
1588749900000|2020-05-06 07:25:00|4241.7|4221.7|4235.9|4215.9|4242|4222|4226.3|4206.3|0
1588750200000|2020-05-06 07:30:00|4236.3|4216.3|4226.2|4206.2|4236.4|4216.4|4223.4|4203.4|0
1588750500000|2020-05-06 07:35:00|4226.3|4206.3|4223.9|4203.9|4227.8|4207.8|4221.4|4201.4|0
1588750800000|2020-05-06 07:40:00|4223.6|4203.6|4227.8|4207.8|4229.1|4209.1|4222.4|4202.4|0
1588751100000|2020-05-06 07:45:00|4227.7|4207.7|4228.1|4208.1|4230.1|4210.1|4226|4206|0
1588751400000|2020-05-06 07:50:00|4227.7|4207.7|4230.7|4210.7|4232.9|4212.9|4227.6|4207.6|0
1588751700000|2020-05-06 07:55:00|4230.9|4210.9|4224.7|4204.7|4231|4211|4224.7|4204.7|0
1588752000000|2020-05-06 08:00:00|4224.6|4204.6|4229|4209|4229.1|4209.1|4223.1|4203.1|0
1588752300000|2020-05-06 08:05:00|4229.1|4209.1|4236.8|4216.8|4236.8|4216.8|4229.1|4209.1|0
1588752600000|2020-05-06 08:10:00|4236.6|4216.6|4237.7|4217.7|4240.6|4220.6|4235.8|4215.8|0
1588752900000|2020-05-06 08:15:00|4237.9|4217.9|4243.9|4223.9|4243.9|4223.9|4237.7|4217.7|0
1588753200000|2020-05-06 08:20:00|4243.8|4223.8|4238.1|4218.1|4244.2|4224.2|4237.6|4217.6|0
1588753500000|2020-05-06 08:25:00|4238.3|4218.3|4237.7|4217.7|4241.1|4221.1|4237.7|4217.7|0
1588753800000|2020-05-06 08:30:00|4238.3|4218.3|4240.8|4220.8|4241.5|4221.5|4237.3|4217.3|0
1588754100000|2020-05-06 08:35:00|4241|4221|4233.7|4213.7|4246.6|4226.6|4231.7|4211.7|0
1588754400000|2020-05-06 08:40:00|4233.6|4213.6|4233.6|4213.6|4234.1|4214.1|4231.2|4211.2|0
1588754700000|2020-05-06 08:45:00|4233.5|4213.5|4237.8|4217.8|4238.7|4218.7|4231.1|4211.1|0
1588755000000|2020-05-06 08:50:00|4237.7|4217.7|4241.7|4221.7|4241.7|4221.7|4235|4215|0
1588755300000|2020-05-06 08:55:00|4241.5|4221.5|4238.8|4218.8|4242.3|4222.3|4238.7|4218.7|0
1588755600000|2020-05-06 09:00:00|4238.7|4218.7|4241.9|4221.9|4242|4222|4237.5|4217.5|0
1588755900000|2020-05-06 09:05:00|4241.6|4221.6|4245.3|4225.3|4247.2|4227.2|4241.6|4221.6|0
1588756200000|2020-05-06 09:10:00|4245.2|4225.2|4244.4|4224.4|4247.8|4227.8|4244.4|4224.4|0
1588756500000|2020-05-06 09:15:00|4244.1|4224.1|4243.8|4223.8|4244.6|4224.6|4239.7|4219.7|0
1588756800000|2020-05-06 09:20:00|4243.4|4223.4|4242.6|4222.6|4244.5|4224.5|4240|4220|0
1588757100000|2020-05-06 09:25:00|4244.1|4224.1|4240.4|4220.4|4244.8|4224.8|4239.9|4219.9|0
1588757400000|2020-05-06 09:30:00|4239.6|4219.6|4235.2|4215.2|4239.6|4219.6|4235|4215|0
1588757700000|2020-05-06 09:35:00|4235.1|4215.1|4234.7|4214.7|4235.7|4215.7|4233.9|4213.9|0
1588758000000|2020-05-06 09:40:00|4234.9|4214.9|4233.6|4213.6|4235.5|4215.5|4231.5|4211.5|0
1588758300000|2020-05-06 09:45:00|4233.7|4213.7|4231.8|4211.8|4234.5|4214.5|4231.2|4211.2|0
1588758600000|2020-05-06 09:50:00|4231.6|4211.6|4231.9|4211.9|4233.4|4213.4|4230.6|4210.6|0
1588758900000|2020-05-06 09:55:00|4231.8|4211.8|4238.7|4218.7|4239.6|4219.6|4231.6|4211.6|0
1588759200000|2020-05-06 10:00:00|4238.9|4218.9|4233.2|4213.2|4239.1|4219.1|4233.1|4213.1|0
1588759500000|2020-05-06 10:05:00|4233.6|4213.6|4237.6|4217.6|4238.4|4218.4|4233.6|4213.6|0
1588759800000|2020-05-06 10:10:00|4237.7|4217.7|4235.2|4215.2|4238.8|4218.8|4235.2|4215.2|0
1588760100000|2020-05-06 10:15:00|4234.7|4214.7|4233.4|4213.4|4235.2|4215.2|4231.5|4211.5|0
1588760400000|2020-05-06 10:20:00|4233.2|4213.2|4236.7|4216.7|4237.2|4217.2|4233|4213|0
1588760700000|2020-05-06 10:25:00|4236.6|4216.6|4238.3|4218.3|4241.1|4221.1|4236.2|4216.2|0
1588761000000|2020-05-06 10:30:00|4238.4|4218.4|4237|4217|4238.6|4218.6|4237|4217|0
1588761300000|2020-05-06 10:35:00|4236.8|4216.8|4242.1|4222.1|4243|4223|4236.3|4216.3|0
1588761600000|2020-05-06 10:40:00|4242.3|4222.3|4238.8|4218.8|4242.3|4222.3|4237.2|4217.2|0
1588761900000|2020-05-06 10:45:00|4238.9|4218.9|4238.3|4218.3|4239.2|4219.2|4237.1|4217.1|0
1588762200000|2020-05-06 10:50:00|4238.1|4218.1|4238.9|4218.9|4239.6|4219.6|4236|4216|0
1588762500000|2020-05-06 10:55:00|4238.8|4218.8|4240.3|4220.3|4240.5|4220.5|4237.7|4217.7|0
1588762800000|2020-05-06 11:00:00|4240.5|4220.5|4239.2|4219.2|4240.5|4220.5|4238.6|4218.6|0
1588763100000|2020-05-06 11:05:00|4239.8|4219.8|4236.3|4216.3|4239.9|4219.9|4236.3|4216.3|0
1588763400000|2020-05-06 11:10:00|4236.2|4216.2|4233.2|4213.2|4236.2|4216.2|4233.1|4213.1|0
1588763700000|2020-05-06 11:15:00|4233.1|4213.1|4236.1|4216.1|4236.4|4216.4|4232.4|4212.4|0
1588764000000|2020-05-06 11:20:00|4236|4216|4233.9|4213.9|4236.5|4216.5|4233.5|4213.5|0
1588764300000|2020-05-06 11:25:00|4234.1|4214.1|4234.4|4214.4|4234.4|4214.4|4232.7|4212.7|0
1588764600000|2020-05-06 11:30:00|4234.6|4214.6|4235.2|4215.2|4238.3|4218.3|4234.6|4214.6|0
1588764900000|2020-05-06 11:35:00|4234.8|4214.8|4225.6|4205.6|4234.9|4214.9|4225.6|4205.6|0
1588765200000|2020-05-06 11:40:00|4225.8|4205.8|4232.5|4212.5|4232.7|4212.7|4225.6|4205.6|0
1588765500000|2020-05-06 11:45:00|4232.4|4212.4|4231.4|4211.4|4232.6|4212.6|4230.4|4210.4|0
1588765800000|2020-05-06 11:50:00|4231.6|4211.6|4232|4212|4232.1|4212.1|4230.2|4210.2|0
1588766100000|2020-05-06 11:55:00|4231.9|4211.9|4232.6|4212.6|4233.4|4213.4|4231.3|4211.3|0
1588766400000|2020-05-06 12:00:00|4232.7|4212.7|4230.2|4210.2|4232.7|4212.7|4230.2|4210.2|0
1588766700000|2020-05-06 12:05:00|4230.3|4210.3|4235.5|4215.5|4235.7|4215.7|4226.8|4206.8|0
1588767000000|2020-05-06 12:10:00|4235.6|4215.6|4232.3|4212.3|4235.6|4215.6|4231.9|4211.9|0
1588767300000|2020-05-06 12:15:00|4232.4|4212.4|4228.7|4208.7|4233.9|4213.9|4228.6|4208.6|0
1588767600000|2020-05-06 12:20:00|4228.9|4208.9|4230.2|4210.2|4233.2|4213.2|4228.7|4208.7|0
1588767900000|2020-05-06 12:25:00|4229.9|4209.9|4230.6|4210.6|4231.3|4211.3|4227.7|4207.7|0
1588768200000|2020-05-06 12:30:00|4230.5|4210.5|4231|4211|4231.8|4211.8|4229.9|4209.9|0
1588768500000|2020-05-06 12:35:00|4231.2|4211.2|4227.9|4207.9|4232|4212|4227.9|4207.9|0
1588768800000|2020-05-06 12:40:00|4228.5|4208.5|4226.2|4206.2|4228.5|4208.5|4225.2|4205.2|0
1588769100000|2020-05-06 12:45:00|4226.1|4206.1|4229.6|4209.6|4230.2|4210.2|4225.7|4205.7|0
1588769400000|2020-05-06 12:50:00|4229.5|4209.5|4229.3|4209.3|4230.2|4210.2|4227.8|4207.8|0
1588769700000|2020-05-06 12:55:00|4229.1|4209.1|4228.4|4208.4|4230|4210|4227.3|4207.3|0
1588770000000|2020-05-06 13:00:00|4228.3|4208.3|4228.5|4208.5|4229.7|4209.7|4227.2|4207.2|0
1588770300000|2020-05-06 13:05:00|4228.7|4208.7|4226.6|4206.6|4230.4|4210.4|4226.6|4206.6|0
1588770600000|2020-05-06 13:10:00|4227|4207|4227|4207|4228|4208|4226.6|4206.6|0
1588770900000|2020-05-06 13:15:00|4227.1|4207.1|4226.1|4206.1|4227.8|4207.8|4226.1|4206.1|0
1588771200000|2020-05-06 13:20:00|4226.4|4206.4|4227.7|4207.7|4228.9|4208.9|4226.4|4206.4|0
1588771500000|2020-05-06 13:25:00|4227.6|4207.6|4229.2|4209.2|4229.2|4209.2|4225.7|4205.7|0
1588771800000|2020-05-06 13:30:00|4229.6|4209.6|4223|4203|4232|4212|4222.9|4202.9|0
1588772100000|2020-05-06 13:35:00|4222.9|4202.9|4220.6|4200.6|4225.6|4205.6|4220.4|4200.4|0
1588772400000|2020-05-06 13:40:00|4219.5|4199.5|4218.3|4198.3|4222.3|4202.3|4218.2|4198.2|0
1588772700000|2020-05-06 13:45:00|4218.9|4198.9|4219.3|4199.3|4221.8|4201.8|4218.6|4198.6|0
1588773000000|2020-05-06 13:50:00|4218.9|4198.9|4212.9|4192.9|4219.4|4199.4|4212.9|4192.9|0
1588773300000|2020-05-06 13:55:00|4212.6|4192.6|4205.4|4185.4|4212.6|4192.6|4203.3|4183.3|0
1588773600000|2020-05-06 14:00:00|4206.5|4186.5|4203.4|4183.4|4211|4191|4202.7|4182.7|0
1588773900000|2020-05-06 14:05:00|4203.6|4183.6|4198.3|4178.3|4204.4|4184.4|4198.3|4178.3|0
1588774200000|2020-05-06 14:10:00|4198.4|4178.4|4195.8|4175.8|4199.3|4179.3|4194.4|4174.4|0
1588774500000|2020-05-06 14:15:00|4195.6|4175.6|4203.4|4183.4|4203.7|4183.7|4194|4174|0
1588774800000|2020-05-06 14:20:00|4203.5|4183.5|4210|4190|4210.2|4190.2|4202.4|4182.4|0
1588775100000|2020-05-06 14:25:00|4209.4|4189.4|4208.6|4188.6|4209.6|4189.6|4206.4|4186.4|0
1588775400000|2020-05-06 14:30:00|4209.2|4189.2|4214.7|4194.7|4217.5|4197.5|4208.9|4188.9|0
1588775700000|2020-05-06 14:35:00|4214.5|4194.5|4214.4|4194.4|4215.7|4195.7|4211.8|4191.8|0
1588776000000|2020-05-06 14:40:00|4214.2|4194.2|4214.4|4194.4|4215.4|4195.4|4213|4193|0
1588776300000|2020-05-06 14:45:00|4214.5|4194.5|4217.8|4197.8|4220|4200|4214.5|4194.5|0
1588776600000|2020-05-06 14:50:00|4218.2|4198.2|4217.4|4197.4|4218.8|4198.8|4216.7|4196.7|0
1588776900000|2020-05-06 14:55:00|4217.5|4197.5|4218.8|4198.8|4223.7|4203.7|4217|4197|0
1588777200000|2020-05-06 15:00:00|4218.6|4198.6|4217.8|4197.8|4222.2|4202.2|4217.8|4197.8|0
1588777500000|2020-05-06 15:05:00|4217.9|4197.9|4217.6|4197.6|4220.5|4200.5|4216|4196|0
1588777800000|2020-05-06 15:10:00|4216.5|4196.5|4212.5|4192.5|4217.1|4197.1|4211.5|4191.5|0
1588778100000|2020-05-06 15:15:00|4211.6|4191.6|4203.5|4183.5|4212.4|4192.4|4203.3|4183.3|0
1588778400000|2020-05-06 15:20:00|4203.8|4183.8|4200.8|4180.8|4203.8|4183.8|4198.4|4178.4|0
1588778700000|2020-05-06 15:25:00|4201.1|4181.1|4198.2|4178.2|4204.2|4184.2|4198.2|4178.2|0
1588779000000|2020-05-06 15:30:00|4219.5|4169.5|4214.5|4164.5|4219.5|4169.5|4210.3|4160.3|0
1588779300000|2020-05-06 15:35:00|4215|4165|4219.1|4169.1|4220.6|4170.6|4211.6|4161.6|0
1588779600000|2020-05-06 15:40:00|4219|4169|4211.6|4161.6|4219.2|4169.2|4211.6|4161.6|0
1588779900000|2020-05-06 15:45:00|4211.7|4161.7|4204.5|4154.5|4214.7|4164.7|4203.1|4153.1|0
1588780200000|2020-05-06 15:50:00|4203.9|4153.9|4202.3|4152.3|4204.4|4154.4|4198.6|4148.6|0
1588780500000|2020-05-06 15:55:00|4202|4152|4206|4156|4206.1|4156.1|4201.5|4151.5|0
1588780800000|2020-05-06 16:00:00|4205.5|4155.5|4211.9|4161.9|4211.9|4161.9|4203.1|4153.1|0
1588781100000|2020-05-06 16:05:00|4211.8|4161.8|4201.8|4151.8|4211.8|4161.8|4201.7|4151.7|0
1588781400000|2020-05-06 16:10:00|4202.4|4152.4|4203.2|4153.2|4206.1|4156.1|4200.3|4150.3|0
1588781700000|2020-05-06 16:15:00|4203.3|4153.3|4210.6|4160.6|4212|4162|4203.3|4153.3|0
1588782000000|2020-05-06 16:20:00|4210.3|4160.3|4213.4|4163.4|4213.4|4163.4|4206.2|4156.2|0
1588782300000|2020-05-06 16:25:00|4213.3|4163.3|4211.9|4161.9|4214.9|4164.9|4210.4|4160.4|0
1588782600000|2020-05-06 16:30:00|4212|4162|4213.5|4163.5|4214.9|4164.9|4211.9|4161.9|0
1588782900000|2020-05-06 16:35:00|4213.4|4163.4|4212.1|4162.1|4215.1|4165.1|4209.1|4159.1|0
1588783200000|2020-05-06 16:40:00|4211.6|4161.6|4207.8|4157.8|4212.1|4162.1|4207.7|4157.7|0
1588783500000|2020-05-06 16:45:00|4208.3|4158.3|4215|4165|4215.8|4165.8|4208.3|4158.3|0
1588783800000|2020-05-06 16:50:00|4214.5|4164.5|4213.7|4163.7|4215.2|4165.2|4212.2|4162.2|0
1588784100000|2020-05-06 16:55:00|4213.6|4163.6|4210.7|4160.7|4215.2|4165.2|4209.2|4159.2|0
1588784400000|2020-05-06 17:00:00|4211.2|4161.2|4206.3|4156.3|4212.2|4162.2|4203.3|4153.3|0
1588784700000|2020-05-06 17:05:00|4206.2|4156.2|4207.7|4157.7|4209.1|4159.1|4204.8|4154.8|0
1588785000000|2020-05-06 17:10:00|4207.6|4157.6|4209.1|4159.1|4209.2|4159.2|4206.1|4156.1|0
1588785300000|2020-05-06 17:15:00|4209.2|4159.2|4214.9|4164.9|4214.9|4164.9|4207.6|4157.6|0
1588785600000|2020-05-06 17:20:00|4214.8|4164.8|4210.4|4160.4|4216.4|4166.4|4204.5|4154.5|0
1588785900000|2020-05-06 17:25:00|4210.5|4160.5|4213.5|4163.5|4213.6|4163.6|4209|4159|0
1588786200000|2020-05-06 17:30:00|4213.6|4163.6|4212.2|4162.2|4215.1|4165.1|4212.1|4162.1|0
1588786500000|2020-05-06 17:35:00|4212.3|4162.3|4215.3|4165.3|4216.7|4166.7|4212.2|4162.2|0
1588786800000|2020-05-06 17:40:00|4215.8|4165.8|4213.8|4163.8|4216.7|4166.7|4213.7|4163.7|0
1588787100000|2020-05-06 17:45:00|4213.9|4163.9|4213.8|4163.8|4218.3|4168.3|4213.8|4163.8|0
1588787400000|2020-05-06 17:50:00|4213.9|4163.9|4215.3|4165.3|4218.2|4168.2|4213.8|4163.8|0
1588787700000|2020-05-06 17:55:00|4215.6|4165.6|4213.7|4163.7|4216.8|4166.8|4213.7|4163.7|0
1588788000000|2020-05-06 18:00:00|4213.2|4163.2|4207.9|4157.9|4213.7|4163.7|4206.2|4156.2|0
1588788300000|2020-05-06 18:05:00|4207.8|4157.8|4209.2|4159.2|4212.1|4162.1|4207.7|4157.7|0
1588788600000|2020-05-06 18:10:00|4209.1|4159.1|4204.6|4154.6|4210.6|4160.6|4201.7|4151.7|0
1588788900000|2020-05-06 18:15:00|4204.7|4154.7|4207.6|4157.6|4209.1|4159.1|4204.6|4154.6|0
1588789200000|2020-05-06 18:20:00|4208.2|4158.2|4210.5|4160.5|4210.6|4160.6|4207.5|4157.5|0
1588789500000|2020-05-06 18:25:00|4210.6|4160.6|4206|4156|4213.4|4163.4|4205.9|4155.9|0
1588789800000|2020-05-06 18:30:00|4205.9|4155.9|4209.1|4159.1|4210.5|4160.5|4202.9|4152.9|0
1588790100000|2020-05-06 18:35:00|4209|4159|4207.6|4157.6|4210.5|4160.5|4206.1|4156.1|0
1588790400000|2020-05-06 18:40:00|4208.1|4158.1|4209.1|4159.1|4210.6|4160.6|4204.6|4154.6|0
1588790700000|2020-05-06 18:45:00|4209.2|4159.2|4212.1|4162.1|4213.6|4163.6|4209.1|4159.1|0
1588791000000|2020-05-06 18:50:00|4211.6|4161.6|4210.7|4160.7|4212.2|4162.2|4210.6|4160.6|0
1588791300000|2020-05-06 18:55:00|4210.6|4160.6|4206.2|4156.2|4212.2|4162.2|4206.1|4156.1|0
1588791600000|2020-05-06 19:00:00|4206.1|4156.1|4206.1|4156.1|4207.7|4157.7|4203.1|4153.1|0
1588791900000|2020-05-06 19:05:00|4206.2|4156.2|4209.1|4159.1|4210.6|4160.6|4206.1|4156.1|0
1588792200000|2020-05-06 19:10:00|4209.2|4159.2|4207.6|4157.6|4210.6|4160.6|4206|4156|0
1588792500000|2020-05-06 19:15:00|4207.5|4157.5|4210.5|4160.5|4210.5|4160.5|4207.4|4157.4|0
1588792800000|2020-05-06 19:20:00|4210.4|4160.4|4210.4|4160.4|4212|4162|4208.9|4158.9|0
1588793100000|2020-05-06 19:25:00|4210.5|4160.5|4207.4|4157.4|4211.9|4161.9|4207.3|4157.3|0
1588793400000|2020-05-06 19:30:00|4207.3|4157.3|4196.9|4146.9|4207.4|4157.4|4195.5|4145.5|0
1588793700000|2020-05-06 19:35:00|4196.3|4146.3|4195.4|4145.4|4198.5|4148.5|4192.4|4142.4|0
1588794000000|2020-05-06 19:40:00|4195.5|4145.5|4195.5|4145.5|4196.9|4146.9|4189.4|4139.4|0
1588794300000|2020-05-06 19:45:00|4195.4|4145.4|4187.9|4137.9|4195.4|4145.4|4187.8|4137.8|0
1588794600000|2020-05-06 19:50:00|4187.7|4137.7|4189.6|4139.6|4192.4|4142.4|4186.3|4136.3|0
1588794900000|2020-05-06 19:55:00|4189.7|4139.7|4184.9|4134.9|4189.7|4139.7|4183.5|4133.5|0
1588795200000|2020-05-06 20:00:00|4185.7|4135.7|4180.9|4130.9|4188.1|4138.1|4179.7|4129.7|0
1588795500000|2020-05-06 20:05:00|4181.3|4131.3|4178.6|4128.6|4183|4133|4178.3|4128.3|0
1588795800000|2020-05-06 20:10:00|4178.7|4128.7|4177.7|4127.7|4180.3|4130.3|4177|4127|0
1588796100000|2020-05-06 20:15:00|4178.1|4128.1|4178|4128|4178.4|4128.4|4177.8|4127.8|0
1588796400000|2020-05-06 20:20:00|4178.1|4128.1|4178.1|4128.1|4178.5|4128.5|4177.3|4127.3|0
1588796700000|2020-05-06 20:25:00|4178|4128|4178.1|4128.1|4178.4|4128.4|4177.7|4127.7|0
1588797000000|2020-05-06 20:30:00|4178.2|4128.2|4180.7|4130.7|4181.5|4131.5|4177.5|4127.5|0
1588797300000|2020-05-06 20:35:00|4180.8|4130.8|4181.2|4131.2|4182.8|4132.8|4180.4|4130.4|0
1588797600000|2020-05-06 20:40:00|4181.1|4131.1|4180.4|4130.4|4181.5|4131.5|4179.1|4129.1|0
1588797900000|2020-05-06 20:45:00|4180.1|4130.1|4179.1|4129.1|4180.4|4130.4|4177.8|4127.8|0
1588798200000|2020-05-06 20:50:00|4179.4|4129.4|4182.8|4132.8|4183.1|4133.1|4179.1|4129.1|0
1588798500000|2020-05-06 20:55:00|4182.4|4132.4|4179.5|4129.5|4183.1|4133.1|4179.1|4129.1|0
1588798800000|2020-05-06 21:00:00|4179.6|4129.6|4179.9|4129.9|4179.9|4129.9|4179.6|4129.6|0
1588799100000|2020-05-06 21:05:00|4180.4|4130.4|4180|4130|4180.7|4130.7|4179.8|4129.8|0
1588799400000|2020-05-06 21:10:00|4180.2|4130.2|4180.4|4130.4|4181.1|4131.1|4180.2|4130.2|0
1588799700000|2020-05-06 21:15:00|4180.6|4130.6|4181.4|4131.4|4181.4|4131.4|4180.4|4130.4|0
1588800000000|2020-05-06 21:20:00|4181.2|4131.2|4180.6|4130.6|4181.5|4131.5|4180.6|4130.6|0
1588800300000|2020-05-06 21:25:00|4181.1|4131.1|4181.2|4131.2|4181.2|4131.2|4180.6|4130.6|0
1588800600000|2020-05-06 21:30:00|4181.4|4131.4|4180.3|4130.3|4181.4|4131.4|4180|4130|0
1588800900000|2020-05-06 21:35:00|4180.6|4130.6|4180.4|4130.4|4180.8|4130.8|4179.8|4129.8|0
1588801200000|2020-05-06 21:40:00|4180.6|4130.6|4180.2|4130.2|4180.6|4130.6|4180.2|4130.2|0
1588801500000|2020-05-06 21:45:00|4180.3|4130.3|4180.4|4130.4|4180.4|4130.4|4180.3|4130.3|0
1588801800000|2020-05-06 21:50:00|4180.2|4130.2|4179.5|4129.5|4180.3|4130.3|4179.2|4129.2|0
1588802100000|2020-05-06 21:55:00|4179.4|4129.4|4179.1|4129.1|4179.9|4129.9|4178.8|4128.8|0
1588802400000|2020-05-06 22:00:00|4178.9|4128.9|4183.6|4133.6|4184.3|4134.3|4177.5|4127.5|0
1588802700000|2020-05-06 22:05:00|4183.5|4133.5|4182.2|4132.2|4185.1|4135.1|4181.5|4131.5|0
1588803000000|2020-05-06 22:10:00|4182.3|4132.3|4184.3|4134.3|4184.3|4134.3|4180.9|4130.9|0
1588803300000|2020-05-06 22:15:00|4184.6|4134.6|4182.2|4132.2|4184.9|4134.9|4180.9|4130.9|0
1588803600000|2020-05-06 22:20:00|4181.6|4131.6|4178.3|4128.3|4182.7|4132.7|4177.9|4127.9|0
1588803900000|2020-05-06 22:25:00|4178.4|4128.4|4170.9|4120.9|4178.6|4128.6|4168.7|4118.7|0
1588804200000|2020-05-06 22:30:00|4171|4121|4171.6|4121.6|4173.3|4123.3|4170|4120|0
1588804500000|2020-05-06 22:35:00|4171.5|4121.5|4173.7|4123.7|4174.3|4124.3|4171.5|4121.5|0
1588804800000|2020-05-06 22:40:00|4173.3|4123.3|4173.3|4123.3|4174|4124|4172.4|4122.4|0
1588805100000|2020-05-06 22:45:00|4173.2|4123.2|4173|4123|4173.2|4123.2|4171.3|4121.3|0
1588805400000|2020-05-06 22:50:00|4173.3|4123.3|4169.7|4119.7|4174.3|4124.3|4169.4|4119.4|0
1588805700000|2020-05-06 22:55:00|4169.6|4119.6|4169.4|4119.4|4169.7|4119.7|4164.8|4114.8|0
1588806000000|2020-05-06 23:00:00|4169.7|4119.7|4170.9|4120.9|4171.3|4121.3|4167.3|4117.3|0
1588806300000|2020-05-06 23:05:00|4170.7|4120.7|4168.5|4118.5|4170.9|4120.9|4167.8|4117.8|0
1588806600000|2020-05-06 23:10:00|4168.7|4118.7|4171|4121|4173|4123|4168.5|4118.5|0
1588806900000|2020-05-06 23:15:00|4170.9|4120.9|4171|4121|4171.6|4121.6|4168.1|4118.1|0
1588807200000|2020-05-06 23:20:00|4171.1|4121.1|4172.4|4122.4|4173|4123|4171.1|4121.1|0
1588807500000|2020-05-06 23:25:00|4172.3|4122.3|4169.7|4119.7|4172.7|4122.7|4169.2|4119.2|0
1588807800000|2020-05-06 23:30:00|4169.4|4119.4|4170.7|4120.7|4172.7|4122.7|4169.1|4119.1|0
1588808100000|2020-05-06 23:35:00|4170.5|4120.5|4172.4|4122.4|4172.7|4122.7|4170.2|4120.2|0
1588808400000|2020-05-06 23:40:00|4172.3|4122.3|4174.3|4124.3|4174.6|4124.6|4170.7|4120.7|0
1588808700000|2020-05-06 23:45:00|4174.4|4124.4|4176|4126|4178.3|4128.3|4174.3|4124.3|0
1588809000000|2020-05-06 23:50:00|4176.3|4126.3|4175.7|4125.7|4178.3|4128.3|4175.7|4125.7|0
1588809300000|2020-05-06 23:55:00|4176|4126|4178.3|4128.3|4178.3|4128.3|4175.4|4125.4|0
1588809600000|2020-05-07 00:00:00|4178.4|4128.4|4185.3|4135.3|4185.3|4135.3|4178.4|4128.4|0
1588809900000|2020-05-07 00:05:00|4185.7|4135.7|4182.8|4132.8|4186|4136|4182.2|4132.2|0
1588810200000|2020-05-07 00:10:00|4182.7|4132.7|4189.2|4139.2|4190.3|4140.3|4182.1|4132.1|0
1588810500000|2020-05-07 00:15:00|4189.3|4139.3|4191.8|4141.8|4194|4144|4188.9|4138.9|0
1588810800000|2020-05-07 00:20:00|4191.7|4141.7|4190.2|4140.2|4193.2|4143.2|4188.8|4138.8|0
1588811100000|2020-05-07 00:25:00|4190.3|4140.3|4191.6|4141.6|4193.2|4143.2|4190.2|4140.2|0
1588811400000|2020-05-07 00:30:00|4191.1|4141.1|4197.5|4147.5|4197.6|4147.6|4190.2|4140.2|0
1588811700000|2020-05-07 00:35:00|4197.3|4147.3|4197.5|4147.5|4200.4|4150.4|4194.6|4144.6|0
1588812000000|2020-05-07 00:40:00|4197.4|4147.4|4194.6|4144.6|4197.5|4147.5|4193.2|4143.2|0
1588812300000|2020-05-07 00:45:00|4194.7|4144.7|4194.6|4144.6|4197.6|4147.6|4193.1|4143.1|0
1588812600000|2020-05-07 00:50:00|4194.7|4144.7|4194.4|4144.4|4197.3|4147.3|4193|4143|0
1588812900000|2020-05-07 00:55:00|4194.5|4144.5|4198.8|4148.8|4200.2|4150.2|4194.4|4144.4|0
1588813200000|2020-05-07 01:00:00|4198.9|4148.9|4197.4|4147.4|4203.2|4153.2|4197.3|4147.3|0
1588813500000|2020-05-07 01:05:00|4197.3|4147.3|4197.4|4147.4|4198.9|4148.9|4194.4|4144.4|0
1588813800000|2020-05-07 01:10:00|4198|4148|4201.7|4151.7|4203.1|4153.1|4197.4|4147.4|0
1588814100000|2020-05-07 01:15:00|4201.2|4151.2|4201.9|4151.9|4206.1|4156.1|4200.3|4150.3|0
1588814400000|2020-05-07 01:20:00|4202.4|4152.4|4205.4|4155.4|4206.1|4156.1|4201.8|4151.8|0
1588814700000|2020-05-07 01:25:00|4206.1|4156.1|4203.2|4153.2|4207.5|4157.5|4201.7|4151.7|0
1588815000000|2020-05-07 01:30:00|4202.7|4152.7|4200.9|4150.9|4204.7|4154.7|4198.8|4148.8|0
1588815300000|2020-05-07 01:35:00|4201.2|4151.2|4200.3|4150.3|4203.1|4153.1|4198.8|4148.8|0
1588815600000|2020-05-07 01:40:00|4200|4150|4204.5|4154.5|4204.6|4154.6|4198.8|4148.8|0
1588815900000|2020-05-07 01:45:00|4203.5|4153.5|4206|4156|4207.5|4157.5|4198.7|4148.7|0
1588816200000|2020-05-07 01:50:00|4205.8|4155.8|4201.6|4151.6|4205.8|4155.8|4200.2|4150.2|0
1588816500000|2020-05-07 01:55:00|4201.3|4151.3|4198.7|4148.7|4203.1|4153.1|4198.6|4148.6|0
1588816800000|2020-05-07 02:00:00|4199.3|4149.3|4200.1|4150.1|4200.2|4150.2|4198.6|4148.6|0
1588817100000|2020-05-07 02:05:00|4199.6|4149.6|4202.3|4152.3|4203|4153|4198.6|4148.6|0
1588817400000|2020-05-07 02:10:00|4202.2|4152.2|4198.6|4148.6|4203|4153|4197.1|4147.1|0
1588817700000|2020-05-07 02:15:00|4198.9|4148.9|4197.2|4147.2|4201.5|4151.5|4194.3|4144.3|0
1588818000000|2020-05-07 02:20:00|4197.1|4147.1|4201.6|4151.6|4201.6|4151.6|4195.7|4145.7|0
1588818300000|2020-05-07 02:25:00|4201.3|4151.3|4202.4|4152.4|4203.1|4153.1|4200.2|4150.2|0
1588818600000|2020-05-07 02:30:00|4202.7|4152.7|4204.5|4154.5|4204.5|4154.5|4200.2|4150.2|0
1588818900000|2020-05-07 02:35:00|4204.8|4154.8|4206|4156|4208.8|4158.8|4204.5|4154.5|0
1588819200000|2020-05-07 02:40:00|4207.4|4157.4|4206|4156|4207.5|4157.5|4206|4156|0
1588819500000|2020-05-07 02:45:00|4206.6|4156.6|4204.5|4154.5|4207.4|4157.4|4202.4|4152.4|0
1588819800000|2020-05-07 02:50:00|4204.2|4154.2|4204.5|4154.5|4204.5|4154.5|4203.1|4153.1|0
1588820100000|2020-05-07 02:55:00|4204.8|4154.8|4206|4156|4206.7|4156.7|4204.5|4154.5|0
1588820400000|2020-05-07 03:00:00|4206.3|4156.3|4214.2|4164.2|4216.3|4166.3|4206|4156|0
1588820700000|2020-05-07 03:05:00|4214.9|4164.9|4214.9|4164.9|4216.4|4166.4|4213.5|4163.5|0
1588821000000|2020-05-07 03:10:00|4215|4165|4215.7|4165.7|4216.4|4166.4|4213.5|4163.5|0
1588821300000|2020-05-07 03:15:00|4215.9|4165.9|4214.9|4164.9|4217.8|4167.8|4213.5|4163.5|0
1588821600000|2020-05-07 03:20:00|4214.4|4164.4|4210.5|4160.5|4214.4|4164.4|4210.5|4160.5|0
1588821900000|2020-05-07 03:25:00|4210.6|4160.6|4210.6|4160.6|4212|4162|4209.2|4159.2|0
1588822200000|2020-05-07 03:30:00|4210.5|4160.5|4209.2|4159.2|4212|4162|4209.2|4159.2|0
1588822500000|2020-05-07 03:35:00|4209.1|4159.1|4210.6|4160.6|4210.7|4160.7|4209.1|4159.1|0
1588822800000|2020-05-07 03:40:00|4209.9|4159.9|4207.7|4157.7|4209.9|4159.9|4207.7|4157.7|0
1588823100000|2020-05-07 03:45:00|4208|4158|4210.6|4160.6|4210.6|4160.6|4208|4158|0
1588823400000|2020-05-07 03:50:00|4210.5|4160.5|4212.1|4162.1|4215|4165|4209.1|4159.1|0
1588823700000|2020-05-07 03:55:00|4212|4162|4212.8|4162.8|4213.6|4163.6|4210.6|4160.6|0
1588824000000|2020-05-07 04:00:00|4213.5|4163.5|4212.1|4162.1|4215|4165|4211.3|4161.3|0
1588824300000|2020-05-07 04:05:00|4212|4162|4212|4162|4212.1|4162.1|4209.8|4159.8|0
1588824600000|2020-05-07 04:10:00|4212.5|4162.5|4217.7|4167.7|4219.2|4169.2|4212.5|4162.5|0
1588824900000|2020-05-07 04:15:00|4218|4168|4222.1|4172.1|4222.1|4172.1|4215.5|4165.5|0
1588825200000|2020-05-07 04:20:00|4222.6|4172.6|4226.4|4176.4|4226.5|4176.5|4222.6|4172.6|0
1588825500000|2020-05-07 04:25:00|4226.1|4176.1|4226.4|4176.4|4227.9|4177.9|4225|4175|0
1588825800000|2020-05-07 04:30:00|4225.9|4175.9|4227.8|4177.8|4232|4182|4225|4175|0
1588826100000|2020-05-07 04:35:00|4227.7|4177.7|4227|4177|4228.5|4178.5|4226.4|4176.4|0
1588826400000|2020-05-07 04:40:00|4226.7|4176.7|4230.6|4180.6|4230.6|4180.6|4226.3|4176.3|0
1588826700000|2020-05-07 04:45:00|4230.1|4180.1|4224.9|4174.9|4230.1|4180.1|4224.9|4174.9|0
1588827000000|2020-05-07 04:50:00|4224.8|4174.8|4223.5|4173.5|4226.4|4176.4|4223.5|4173.5|0
1588827300000|2020-05-07 04:55:00|4223.4|4173.4|4222.8|4172.8|4223.5|4173.5|4222.1|4172.1|0
1588827600000|2020-05-07 05:00:00|4223.1|4173.1|4219.1|4169.1|4224.9|4174.9|4219.1|4169.1|0
1588827900000|2020-05-07 05:05:00|4219.2|4169.2|4219.1|4169.1|4222.1|4172.1|4219.1|4169.1|0
1588828200000|2020-05-07 05:10:00|4218.6|4168.6|4216.2|4166.2|4219.2|4169.2|4216.2|4166.2|0
1588828500000|2020-05-07 05:15:00|4215.7|4165.7|4216.3|4166.3|4217|4167|4212|4162|0
1588828800000|2020-05-07 05:20:00|4216.2|4166.2|4216.3|4166.3|4219.2|4169.2|4216.2|4166.2|0
1588829100000|2020-05-07 05:25:00|4216.2|4166.2|4218.4|4168.4|4219.2|4169.2|4213.4|4163.4|0
1588829400000|2020-05-07 05:30:00|4218.2|4168.2|4217.8|4167.8|4219.2|4169.2|4216.4|4166.4|0
1588829700000|2020-05-07 05:35:00|4218.1|4168.1|4216.4|4166.4|4219.2|4169.2|4216.4|4166.4|0
1588830000000|2020-05-07 05:40:00|4215.8|4165.8|4213.4|4163.4|4216.4|4166.4|4213.4|4163.4|0
1588830300000|2020-05-07 05:45:00|4213.5|4163.5|4216.3|4166.3|4217.8|4167.8|4213.4|4163.4|0
1588830600000|2020-05-07 05:50:00|4215.8|4165.8|4215|4165|4216.3|4166.3|4210.6|4160.6|0
1588830900000|2020-05-07 05:55:00|4215.5|4165.5|4216.4|4166.4|4217.1|4167.1|4214.2|4164.2|0
1588831200000|2020-05-07 06:00:00|4217|4167|4228.2|4178.2|4229.6|4179.6|4216.4|4166.4|0
1588831500000|2020-05-07 06:05:00|4228.1|4178.1|4222.5|4172.5|4228.2|4178.2|4222.5|4172.5|0
1588831800000|2020-05-07 06:10:00|4223|4173|4225.3|4175.3|4225.4|4175.4|4222.5|4172.5|0
1588832100000|2020-05-07 06:15:00|4225.4|4175.4|4221.7|4171.7|4226.8|4176.8|4221|4171|0
1588832400000|2020-05-07 06:20:00|4221.5|4171.5|4222.4|4172.4|4223.8|4173.8|4219.5|4169.5|0
1588832700000|2020-05-07 06:25:00|4222.9|4172.9|4227.5|4177.5|4228.2|4178.2|4222.4|4172.4|0
1588833000000|2020-05-07 06:30:00|4226.8|4176.8|4225.4|4175.4|4228.3|4178.3|4222.5|4172.5|0
1588833300000|2020-05-07 06:35:00|4226|4176|4223.9|4173.9|4226.9|4176.9|4223.9|4173.9|0
1588833600000|2020-05-07 06:40:00|4223.4|4173.4|4223.9|4173.9|4225.3|4175.3|4222.5|4172.5|0
1588833900000|2020-05-07 06:45:00|4223.4|4173.4|4226.9|4176.9|4226.9|4176.9|4219.7|4169.7|0
1588834200000|2020-05-07 06:50:00|4227.4|4177.4|4225.4|4175.4|4228.3|4178.3|4223.9|4173.9|0
1588834500000|2020-05-07 06:55:00|4225.9|4175.9|4223.1|4173.1|4226.8|4176.8|4219.7|4169.7|0
1588834800000|2020-05-07 07:00:00|4223.4|4173.4|4226.6|4176.6|4233.7|4183.7|4218.1|4168.1|0
1588835100000|2020-05-07 07:05:00|4226.7|4176.7|4206.5|4186.5|4233.8|4190.3|4201.6|4176.6|0
1588835400000|2020-05-07 07:10:00|4206.2|4186.2|4206.3|4186.3|4207.8|4187.8|4203.5|4183.5|0
1588835700000|2020-05-07 07:15:00|4206.1|4186.1|4194.6|4174.6|4207.6|4187.6|4194.4|4174.4|0
1588836000000|2020-05-07 07:20:00|4197.4|4177.4|4191|4171|4199.8|4179.8|4190.9|4170.9|0
1588836300000|2020-05-07 07:25:00|4190.7|4170.7|4199.7|4179.7|4200.9|4180.9|4190.3|4170.3|0
1588836600000|2020-05-07 07:30:00|4199.4|4179.4|4205.6|4185.6|4205.6|4185.6|4198.1|4178.1|0
1588836900000|2020-05-07 07:35:00|4205.9|4185.9|4201.1|4181.1|4206.1|4186.1|4200|4180|0
1588837200000|2020-05-07 07:40:00|4200.4|4180.4|4206.4|4186.4|4207.2|4187.2|4198.4|4178.4|0
1588837500000|2020-05-07 07:45:00|4206.7|4186.7|4205.9|4185.9|4209|4189|4205.4|4185.4|0
1588837800000|2020-05-07 07:50:00|4206.1|4186.1|4209|4189|4210.2|4190.2|4206.1|4186.1|0
1588838100000|2020-05-07 07:55:00|4208.9|4188.9|4208.5|4188.5|4208.9|4188.9|4204.8|4184.8|0
1588838400000|2020-05-07 08:00:00|4208.7|4188.7|4199.3|4179.3|4208.8|4188.8|4199.1|4179.1|0
1588838700000|2020-05-07 08:05:00|4199.4|4179.4|4201.2|4181.2|4201.9|4181.9|4197.8|4177.8|0
1588839000000|2020-05-07 08:10:00|4201.1|4181.1|4207|4187|4208.2|4188.2|4200.3|4180.3|0
1588839300000|2020-05-07 08:15:00|4207.1|4187.1|4213.1|4193.1|4214.5|4194.5|4207.1|4187.1|0
1588839600000|2020-05-07 08:20:00|4213.3|4193.3|4211.8|4191.8|4213.3|4193.3|4209.2|4189.2|0
1588839900000|2020-05-07 08:25:00|4211.2|4191.2|4212.4|4192.4|4212.4|4192.4|4209.3|4189.3|0
1588840200000|2020-05-07 08:30:00|4212.8|4192.8|4206.7|4186.7|4214.1|4194.1|4206.7|4186.7|0
1588840500000|2020-05-07 08:35:00|4206.5|4186.5|4207.8|4187.8|4208.6|4188.6|4202.2|4182.2|0
1588840800000|2020-05-07 08:40:00|4207.9|4187.9|4211.6|4191.6|4214|4194|4206.4|4186.4|0
1588841100000|2020-05-07 08:45:00|4211.5|4191.5|4214.7|4194.7|4216.1|4196.1|4211.5|4191.5|0
1588841400000|2020-05-07 08:50:00|4214.8|4194.8|4216.6|4196.6|4217.3|4197.3|4213.6|4193.6|0
1588841700000|2020-05-07 08:55:00|4217.1|4197.1|4216.5|4196.5|4218.6|4198.6|4215.2|4195.2|0
1588842000000|2020-05-07 09:00:00|4216.7|4196.7|4224.2|4204.2|4224.3|4204.3|4216.7|4196.7|0
1588842300000|2020-05-07 09:05:00|4224.1|4204.1|4224.8|4204.8|4226.9|4206.9|4222.9|4202.9|0
1588842600000|2020-05-07 09:10:00|4224.6|4204.6|4224.9|4204.9|4225.8|4205.8|4223|4203|0
1588842900000|2020-05-07 09:15:00|4225|4205|4215.7|4195.7|4225.4|4205.4|4214.3|4194.3|0
1588843200000|2020-05-07 09:20:00|4215.5|4195.5|4217.3|4197.3|4217.5|4197.5|4214.7|4194.7|0
1588843500000|2020-05-07 09:25:00|4217.4|4197.4|4219|4199|4220.6|4200.6|4217.4|4197.4|0
1588843800000|2020-05-07 09:30:00|4219.2|4199.2|4217|4197|4223.2|4203.2|4216.8|4196.8|0
1588844100000|2020-05-07 09:35:00|4216.9|4196.9|4222.6|4202.6|4222.8|4202.8|4216.9|4196.9|0
1588844400000|2020-05-07 09:40:00|4222.7|4202.7|4228.1|4208.1|4228.1|4208.1|4222.7|4202.7|0
1588844700000|2020-05-07 09:45:00|4227.7|4207.7|4227.8|4207.8|4232.1|4212.1|4227.3|4207.3|0
1588845000000|2020-05-07 09:50:00|4227.9|4207.9|4224.9|4204.9|4229.3|4209.3|4224.9|4204.9|0
1588845300000|2020-05-07 09:55:00|4225.2|4205.2|4223.1|4203.1|4226.8|4206.8|4222|4202|0
1588845600000|2020-05-07 10:00:00|4223|4203|4218.2|4198.2|4223.4|4203.4|4218.1|4198.1|0
1588845900000|2020-05-07 10:05:00|4218.9|4198.9|4221.8|4201.8|4221.8|4201.8|4218.4|4198.4|0
1588846200000|2020-05-07 10:10:00|4222.1|4202.1|4231.3|4211.3|4231.3|4211.3|4222.1|4202.1|0
1588846500000|2020-05-07 10:15:00|4231.5|4211.5|4228.3|4208.3|4232.5|4212.5|4228.1|4208.1|0
1588846800000|2020-05-07 10:20:00|4228.2|4208.2|4225.1|4205.1|4229.2|4209.2|4224.2|4204.2|0
1588847100000|2020-05-07 10:25:00|4225.9|4205.9|4223.1|4203.1|4226.6|4206.6|4222.7|4202.7|0
1588847400000|2020-05-07 10:30:00|4223.2|4203.2|4226.3|4206.3|4229.2|4209.2|4222.4|4202.4|0
1588847700000|2020-05-07 10:35:00|4226|4206|4224.9|4204.9|4226.4|4206.4|4223.2|4203.2|0
1588848000000|2020-05-07 10:40:00|4224.5|4204.5|4222.6|4202.6|4224.8|4204.8|4222.3|4202.3|0
1588848300000|2020-05-07 10:45:00|4222.9|4202.9|4230.1|4210.1|4231.6|4211.6|4222.6|4202.6|0
1588848600000|2020-05-07 10:50:00|4230|4210|4229.5|4209.5|4233|4213|4227.6|4207.6|0
1588848900000|2020-05-07 10:55:00|4229.4|4209.4|4237.3|4217.3|4239.3|4219.3|4228.5|4208.5|0
1588849200000|2020-05-07 11:00:00|4237.4|4217.4|4239.9|4219.9|4239.9|4219.9|4236|4216|0
1588849500000|2020-05-07 11:05:00|4240|4220|4239.7|4219.7|4242.2|4222.2|4239.6|4219.6|0
1588849800000|2020-05-07 11:10:00|4239.8|4219.8|4243.1|4223.1|4243.2|4223.2|4239.8|4219.8|0
1588850100000|2020-05-07 11:15:00|4243|4223|4242.9|4222.9|4243.7|4223.7|4241.4|4221.4|0
1588850400000|2020-05-07 11:20:00|4242.8|4222.8|4246|4226|4246|4226|4242.5|4222.5|0
1588850700000|2020-05-07 11:25:00|4245.8|4225.8|4244.2|4224.2|4247.8|4227.8|4244.2|4224.2|0
1588851000000|2020-05-07 11:30:00|4244.1|4224.1|4242.2|4222.2|4244.1|4224.1|4235.1|4215.1|0
1588851300000|2020-05-07 11:35:00|4242.1|4222.1|4239.7|4219.7|4242.8|4222.8|4238.9|4218.9|0
1588851600000|2020-05-07 11:40:00|4239.5|4219.5|4237.8|4217.8|4240.5|4220.5|4236.4|4216.4|0
1588851900000|2020-05-07 11:45:00|4237.9|4217.9|4241|4221|4241|4221|4237.8|4217.8|0
1588852200000|2020-05-07 11:50:00|4240.9|4220.9|4241.4|4221.4|4241.7|4221.7|4237.9|4217.9|0
1588852500000|2020-05-07 11:55:00|4241.5|4221.5|4246.9|4226.9|4248.3|4228.3|4241.2|4221.2|0
1588852800000|2020-05-07 12:00:00|4246.8|4226.8|4247.7|4227.7|4248.3|4228.3|4245.6|4225.6|0
1588853100000|2020-05-07 12:05:00|4247.6|4227.6|4246.8|4226.8|4248|4228|4244|4224|0
1588853400000|2020-05-07 12:10:00|4246.7|4226.7|4246.2|4226.2|4246.7|4226.7|4243.3|4223.3|0
1588853700000|2020-05-07 12:15:00|4246|4226|4243|4223|4248.9|4228.9|4242.3|4222.3|0
1588854000000|2020-05-07 12:20:00|4242.9|4222.9|4242.5|4222.5|4243.7|4223.7|4240.2|4220.2|0
1588854300000|2020-05-07 12:25:00|4242.8|4222.8|4240.2|4220.2|4244.3|4224.3|4240.2|4220.2|0
1588854600000|2020-05-07 12:30:00|4240.3|4220.3|4233.9|4213.9|4241.4|4221.4|4233.9|4213.9|0
1588854900000|2020-05-07 12:35:00|4234|4214|4235.9|4215.9|4236.4|4216.4|4231.9|4211.9|0
1588855200000|2020-05-07 12:40:00|4236.2|4216.2|4240|4220|4240.5|4220.5|4234.9|4214.9|0
1588855500000|2020-05-07 12:45:00|4240.1|4220.1|4237.1|4217.1|4241.3|4221.3|4235.3|4215.3|0
1588855800000|2020-05-07 12:50:00|4236.7|4216.7|4238.9|4218.9|4238.9|4218.9|4234.4|4214.4|0
1588856100000|2020-05-07 12:55:00|4239.1|4219.1|4242.7|4222.7|4243|4223|4238.9|4218.9|0
1588856400000|2020-05-07 13:00:00|4242.6|4222.6|4236.2|4216.2|4243.1|4223.1|4236.2|4216.2|0
1588856700000|2020-05-07 13:05:00|4236|4216|4235.8|4215.8|4239.4|4219.4|4235.6|4215.6|0
1588857000000|2020-05-07 13:10:00|4236.1|4216.1|4239.8|4219.8|4239.9|4219.9|4236|4216|0
1588857300000|2020-05-07 13:15:00|4239.9|4219.9|4239.9|4219.9|4241.1|4221.1|4237.7|4217.7|0
1588857600000|2020-05-07 13:20:00|4240.4|4220.4|4240.1|4220.1|4241.9|4221.9|4239.9|4219.9|0
1588857900000|2020-05-07 13:25:00|4239.9|4219.9|4239.9|4219.9|4240.2|4220.2|4236.6|4216.6|0
1588858200000|2020-05-07 13:30:00|4240.1|4220.1|4242.1|4222.1|4243.3|4223.3|4238.8|4218.8|0
1588858500000|2020-05-07 13:35:00|4242.2|4222.2|4243.1|4223.1|4244.3|4224.3|4239.6|4219.6|0
1588858800000|2020-05-07 13:40:00|4243.6|4223.6|4245|4225|4247.6|4227.6|4242.5|4222.5|0
1588859100000|2020-05-07 13:45:00|4244.5|4224.5|4238|4218|4244.6|4224.6|4238|4218|0
1588859400000|2020-05-07 13:50:00|4237.9|4217.9|4235.4|4215.4|4238.1|4218.1|4232.2|4212.2|0
1588859700000|2020-05-07 13:55:00|4234.8|4214.8|4227.8|4207.8|4234.8|4214.8|4227.1|4207.1|0
1588860000000|2020-05-07 14:00:00|4227.4|4207.4|4228.4|4208.4|4230|4210|4227.3|4207.3|0
1588860300000|2020-05-07 14:05:00|4228.1|4208.1|4223.8|4203.8|4228.2|4208.2|4220.5|4200.5|0
1588860600000|2020-05-07 14:10:00|4224.4|4204.4|4217.9|4197.9|4224.4|4204.4|4216.4|4196.4|0
1588860900000|2020-05-07 14:15:00|4218.1|4198.1|4216.5|4196.5|4221.8|4201.8|4216.2|4196.2|0
1588861200000|2020-05-07 14:20:00|4216.3|4196.3|4218.3|4198.3|4224|4204|4213.6|4193.6|0
1588861500000|2020-05-07 14:25:00|4218.1|4198.1|4219.4|4199.4|4220.3|4200.3|4216.6|4196.6|0
1588861800000|2020-05-07 14:30:00|4219.3|4199.3|4218.4|4198.4|4220.8|4200.8|4218.4|4198.4|0
1588862100000|2020-05-07 14:35:00|4218.5|4198.5|4211.5|4191.5|4221.1|4201.1|4211.3|4191.3|0
1588862400000|2020-05-07 14:40:00|4211.8|4191.8|4207.9|4187.9|4214.5|4194.5|4207.5|4187.5|0
1588862700000|2020-05-07 14:45:00|4208.1|4188.1|4211.2|4191.2|4211.5|4191.5|4206.9|4186.9|0
1588863000000|2020-05-07 14:50:00|4211.1|4191.1|4225.1|4205.1|4225.7|4205.7|4210.4|4190.4|0
1588863300000|2020-05-07 14:55:00|4225|4205|4220.2|4200.2|4227.1|4207.1|4219.4|4199.4|0
1588863600000|2020-05-07 15:00:00|4220.3|4200.3|4222|4202|4224.3|4204.3|4220.3|4200.3|0
1588863900000|2020-05-07 15:05:00|4221.9|4201.9|4222|4202|4222.8|4202.8|4218.9|4198.9|0
1588864200000|2020-05-07 15:10:00|4221.7|4201.7|4221|4201|4224.9|4204.9|4219.5|4199.5|0
1588864500000|2020-05-07 15:15:00|4220.7|4200.7|4222.2|4202.2|4222.5|4202.5|4219.6|4199.6|0
1588864800000|2020-05-07 15:20:00|4222.1|4202.1|4223.2|4203.2|4223.2|4203.2|4218.2|4198.2|0
1588865100000|2020-05-07 15:25:00|4223.3|4203.3|4229.1|4209.1|4231.4|4211.4|4222.9|4202.9|0
1588865400000|2020-05-07 15:30:00|4245.1|4195.1|4245.2|4195.2|4249.4|4199.4|4242.3|4192.3|0
1588865700000|2020-05-07 15:35:00|4243.9|4193.9|4236.7|4186.7|4246.7|4196.7|4235.3|4185.3|0
1588866000000|2020-05-07 15:40:00|4237.2|4187.2|4255.5|4205.5|4257|4207|4237.2|4187.2|0
1588866300000|2020-05-07 15:45:00|4256.1|4206.1|4252.8|4202.8|4260|4210|4251.3|4201.3|0
1588866600000|2020-05-07 15:50:00|4252.9|4202.9|4249.9|4199.9|4254.2|4204.2|4248.5|4198.5|0
1588866900000|2020-05-07 15:55:00|4250|4200|4250.1|4200.1|4251.4|4201.4|4247.2|4197.2|0
1588867200000|2020-05-07 16:00:00|4250.7|4200.7|4247.1|4197.1|4253.8|4203.8|4247.1|4197.1|0
1588867500000|2020-05-07 16:05:00|4247.2|4197.2|4248.6|4198.6|4251.4|4201.4|4247.1|4197.1|0
1588867800000|2020-05-07 16:10:00|4248|4198|4247.2|4197.2|4248.7|4198.7|4244.3|4194.3|0
1588868100000|2020-05-07 16:15:00|4247.3|4197.3|4250.2|4200.2|4251.6|4201.6|4247.2|4197.2|0
1588868400000|2020-05-07 16:20:00|4250.1|4200.1|4248.7|4198.7|4251.6|4201.6|4245.8|4195.8|0
1588868700000|2020-05-07 16:25:00|4249.3|4199.3|4248.7|4198.7|4254.4|4204.4|4247.3|4197.3|0
1588869000000|2020-05-07 16:30:00|4248.1|4198.1|4244.4|4194.4|4248.8|4198.8|4243|4193|0
1588869300000|2020-05-07 16:35:00|4243.9|4193.9|4238.7|4188.7|4244.5|4194.5|4238.7|4188.7|0
1588869600000|2020-05-07 16:40:00|4238.8|4188.8|4235.9|4185.9|4240.2|4190.2|4235.8|4185.8|0
1588869900000|2020-05-07 16:45:00|4236|4186|4235.8|4185.8|4240.2|4190.2|4235.7|4185.7|0
1588870200000|2020-05-07 16:50:00|4236.3|4186.3|4235.7|4185.7|4238.6|4188.6|4234.3|4184.3|0
1588870500000|2020-05-07 16:55:00|4235.8|4185.8|4241.6|4191.6|4243|4193|4235.7|4185.7|0
1588870800000|2020-05-07 17:00:00|4241|4191|4241.7|4191.7|4241.7|4191.7|4240.2|4190.2|0
1588871100000|2020-05-07 17:05:00|4242.2|4192.2|4241.7|4191.7|4243.1|4193.1|4241.6|4191.6|0
1588871400000|2020-05-07 17:10:00|4242.2|4192.2|4244.6|4194.6|4246|4196|4242.2|4192.2|0
1588871700000|2020-05-07 17:15:00|4244.5|4194.5|4241.5|4191.5|4244.6|4194.6|4241.5|4191.5|0
1588872000000|2020-05-07 17:20:00|4241.6|4191.6|4238.6|4188.6|4243.1|4193.1|4238.6|4188.6|0
1588872300000|2020-05-07 17:25:00|4238.7|4188.7|4237.2|4187.2|4240.1|4190.1|4237.2|4187.2|0
1588872600000|2020-05-07 17:30:00|4237.8|4187.8|4240.2|4190.2|4240.2|4190.2|4237.2|4187.2|0
1588872900000|2020-05-07 17:35:00|4240.8|4190.8|4237.2|4187.2|4241.7|4191.7|4237.2|4187.2|0
1588873200000|2020-05-07 17:40:00|4237.8|4187.8|4238.7|4188.7|4240.1|4190.1|4237.1|4187.1|0
1588873500000|2020-05-07 17:45:00|4238.6|4188.6|4238.7|4188.7|4240.2|4190.2|4237.2|4187.2|0
1588873800000|2020-05-07 17:50:00|4238.8|4188.8|4234.2|4184.2|4238.8|4188.8|4232.7|4182.7|0
1588874100000|2020-05-07 17:55:00|4234.7|4184.7|4237.1|4187.1|4237.1|4187.1|4234.2|4184.2|0
1588874400000|2020-05-07 18:00:00|4237|4187|4234.1|4184.1|4237.1|4187.1|4234.1|4184.1|0
1588874700000|2020-05-07 18:05:00|4233.6|4183.6|4234.1|4184.1|4235.7|4185.7|4232.7|4182.7|0
1588875000000|2020-05-07 18:10:00|4234.2|4184.2|4237.1|4187.1|4238.6|4188.6|4234.2|4184.2|0
1588875300000|2020-05-07 18:15:00|4237.2|4187.2|4235.6|4185.6|4238.6|4188.6|4235.5|4185.5|0
1588875600000|2020-05-07 18:20:00|4235.5|4185.5|4228.2|4178.2|4235.6|4185.6|4228.1|4178.1|0
1588875900000|2020-05-07 18:25:00|4228.1|4178.1|4231.1|4181.1|4231.1|4181.1|4228.1|4178.1|0
1588876200000|2020-05-07 18:30:00|4231.2|4181.2|4228.2|4178.2|4234|4184|4228.2|4178.2|0
1588876500000|2020-05-07 18:35:00|4228.7|4178.7|4231.1|4181.1|4231.1|4181.1|4228.2|4178.2|0
1588876800000|2020-05-07 18:40:00|4230.5|4180.5|4225.3|4175.3|4230.5|4180.5|4225.2|4175.2|0
1588877100000|2020-05-07 18:45:00|4225.5|4175.5|4228.1|4178.1|4228.1|4178.1|4223.6|4173.6|0
1588877400000|2020-05-07 18:50:00|4227.6|4177.6|4226.8|4176.8|4228.2|4178.2|4223.7|4173.7|0
1588877700000|2020-05-07 18:55:00|4226.7|4176.7|4228.1|4178.1|4228.2|4178.2|4223.8|4173.8|0
1588878000000|2020-05-07 19:00:00|4226.7|4176.7|4225.2|4175.2|4228.2|4178.2|4220.7|4170.7|0
1588878300000|2020-05-07 19:05:00|4224.7|4174.7|4229.7|4179.7|4229.7|4179.7|4223.8|4173.8|0
1588878600000|2020-05-07 19:10:00|4229.6|4179.6|4226.7|4176.7|4231.2|4181.2|4225.2|4175.2|0
1588878900000|2020-05-07 19:15:00|4226.4|4176.4|4222.2|4172.2|4226.7|4176.7|4219.1|4169.1|0
1588879200000|2020-05-07 19:20:00|4222.1|4172.1|4225.1|4175.1|4226.6|4176.6|4221.4|4171.4|0
1588879500000|2020-05-07 19:25:00|4224.5|4174.5|4226.6|4176.6|4228.1|4178.1|4223.7|4173.7|0
1588879800000|2020-05-07 19:30:00|4226.7|4176.7|4225|4175|4228.1|4178.1|4220.5|4170.5|0
1588880100000|2020-05-07 19:35:00|4224.9|4174.9|4223.4|4173.4|4226.5|4176.5|4221.9|4171.9|0
1588880400000|2020-05-07 19:40:00|4223.3|4173.3|4223.4|4173.4|4224.9|4174.9|4221.8|4171.8|0
1588880700000|2020-05-07 19:45:00|4223.5|4173.5|4220.6|4170.6|4227.9|4177.9|4220.5|4170.5|0
1588881000000|2020-05-07 19:50:00|4220.7|4170.7|4227.7|4177.7|4227.9|4177.9|4220.7|4170.7|0
1588881300000|2020-05-07 19:55:00|4227.6|4177.6|4226.7|4176.7|4230.3|4180.3|4224.6|4174.6|0
1588881600000|2020-05-07 20:00:00|4230.2|4180.2|4232.4|4182.4|4233.7|4183.7|4228.1|4178.1|0
1588881900000|2020-05-07 20:05:00|4232.7|4182.7|4235.4|4185.4|4237.1|4187.1|4232.4|4182.4|0
1588882200000|2020-05-07 20:10:00|4235.3|4185.3|4238.3|4188.3|4238.9|4188.9|4234|4184|0
1588882500000|2020-05-07 20:15:00|4238.2|4188.2|4238.1|4188.1|4238.6|4188.6|4237.7|4187.7|0
1588882800000|2020-05-07 20:20:00|4238.3|4188.3|4238.6|4188.6|4238.7|4188.7|4238.3|4188.3|0
1588883100000|2020-05-07 20:25:00|4238.7|4188.7|4238.1|4188.1|4238.7|4188.7|4237.5|4187.5|0
1588883400000|2020-05-07 20:30:00|4238|4188|4239.8|4189.8|4244.1|4194.1|4237.9|4187.9|0
1588883700000|2020-05-07 20:35:00|4240.2|4190.2|4241.1|4191.1|4242.5|4192.5|4240.2|4190.2|0
1588884000000|2020-05-07 20:40:00|4240.8|4190.8|4240.2|4190.2|4241.6|4191.6|4239.8|4189.8|0
1588884300000|2020-05-07 20:45:00|4240.3|4190.3|4240.5|4190.5|4241.1|4191.1|4239.5|4189.5|0
1588884600000|2020-05-07 20:50:00|4240.2|4190.2|4241.6|4191.6|4241.9|4191.9|4239.8|4189.8|0
1588884900000|2020-05-07 20:55:00|4241.5|4191.5|4241.6|4191.6|4242.5|4192.5|4241.1|4191.1|0
1588885200000|2020-05-07 21:00:00|4241.5|4191.5|4241.1|4191.1|4241.9|4191.9|4241.1|4191.1|0
1588885500000|2020-05-07 21:05:00|4241.2|4191.2|4240.8|4190.8|4241.2|4191.2|4240.5|4190.5|0
1588885800000|2020-05-07 21:10:00|4240.7|4190.7|4240.7|4190.7|4240.8|4190.8|4240.5|4190.5|0
1588886100000|2020-05-07 21:15:00|4240.4|4190.4|4240.8|4190.8|4240.8|4190.8|4240.4|4190.4|0
1588886400000|2020-05-07 21:20:00|4240.5|4190.5|4240.8|4190.8|4240.8|4190.8|4240.4|4190.4|0
1588886700000|2020-05-07 21:25:00|4240.9|4190.9|4240.4|4190.4|4240.9|4190.9|4240.3|4190.3|0
1588887000000|2020-05-07 21:30:00|4240.5|4190.5|4240.5|4190.5|4240.5|4190.5|4240.4|4190.4|0
1588887300000|2020-05-07 21:35:00|4240.7|4190.7|4240.9|4190.9|4241.1|4191.1|4240.7|4190.7|0
1588887600000|2020-05-07 21:40:00|4240.8|4190.8|4240.5|4190.5|4240.9|4190.9|4240.1|4190.1|0
1588887900000|2020-05-07 21:45:00|4240.4|4190.4|4240.3|4190.3|4240.5|4190.5|4240.3|4190.3|0
1588888200000|2020-05-07 21:50:00|4239.9|4189.9|4240.3|4190.3|4240.4|4190.4|4239.9|4189.9|0
1588888500000|2020-05-07 21:55:00|4240.4|4190.4|4240.3|4190.3|4240.5|4190.5|4240.3|4190.3|0
1588888800000|2020-05-07 22:00:00|4240.2|4190.2|4240.7|4190.7|4242|4192|4238|4188|0
1588889100000|2020-05-07 22:05:00|4241|4191|4240.1|4190.1|4241.6|4191.6|4238.8|4188.8|0
1588889400000|2020-05-07 22:10:00|4239.8|4189.8|4239.7|4189.7|4240.2|4190.2|4238.8|4188.8|0
1588889700000|2020-05-07 22:15:00|4239.8|4189.8|4240.5|4190.5|4241.4|4191.4|4239.7|4189.7|0
1588890000000|2020-05-07 22:20:00|4240.4|4190.4|4244.4|4194.4|4244.4|4194.4|4240.1|4190.1|0
1588890300000|2020-05-07 22:25:00|4244|4194|4247.4|4197.4|4247.4|4197.4|4243.1|4193.1|0
1588890600000|2020-05-07 22:30:00|4247.5|4197.5|4253.3|4203.3|4253.3|4203.3|4245.4|4195.4|0
1588890900000|2020-05-07 22:35:00|4253.2|4203.2|4252.2|4202.2|4253.3|4203.3|4251.2|4201.2|0
1588891200000|2020-05-07 22:40:00|4251.9|4201.9|4251.9|4201.9|4252.2|4202.2|4250.9|4200.9|0
1588891500000|2020-05-07 22:45:00|4252|4202|4251.3|4201.3|4253|4203|4250.6|4200.6|0
1588891800000|2020-05-07 22:50:00|4250.9|4200.9|4251.6|4201.6|4251.9|4201.9|4250.9|4200.9|0
1588892100000|2020-05-07 22:55:00|4251.3|4201.3|4253|4203|4253|4203|4251.3|4201.3|0
1588892400000|2020-05-07 23:00:00|4253.1|4203.1|4252.2|4202.2|4254.9|4204.9|4251.9|4201.9|0
1588892700000|2020-05-07 23:05:00|4252.3|4202.3|4253.6|4203.6|4254.3|4204.3|4252.3|4202.3|0
1588893000000|2020-05-07 23:10:00|4253.4|4203.4|4253|4203|4254|4204|4252.2|4202.2|0
1588893300000|2020-05-07 23:15:00|4253.1|4203.1|4248.3|4198.3|4253.1|4203.1|4247.1|4197.1|0
1588893600000|2020-05-07 23:20:00|4248.2|4198.2|4246|4196|4248.2|4198.2|4245.7|4195.7|0
1588893900000|2020-05-07 23:25:00|4245.9|4195.9|4244.2|4194.2|4246.3|4196.3|4244|4194|0
1588894200000|2020-05-07 23:30:00|4244.3|4194.3|4246|4196|4246.3|4196.3|4244|4194|0
1588894500000|2020-05-07 23:35:00|4246.1|4196.1|4244.4|4194.4|4247.7|4197.7|4244.4|4194.4|0
1588894800000|2020-05-07 23:40:00|4244.7|4194.7|4246.3|4196.3|4246.5|4196.5|4244.7|4194.7|0
1588895100000|2020-05-07 23:45:00|4246.4|4196.4|4245.7|4195.7|4246.6|4196.6|4244.4|4194.4|0
1588895400000|2020-05-07 23:50:00|4245.9|4195.9|4249.5|4199.5|4249.6|4199.6|4245.3|4195.3|0
1588895700000|2020-05-07 23:55:00|4249.3|4199.3|4256.2|4206.2|4256.5|4206.5|4248.7|4198.7|0
1588896000000|2020-05-08 00:00:00|4256.3|4206.3|4263.8|4213.8|4264.2|4214.2|4256.3|4206.3|0
1588896300000|2020-05-08 00:05:00|4264.2|4214.2|4258.6|4208.6|4264.2|4214.2|4257.9|4207.9|0
1588896600000|2020-05-08 00:10:00|4258.3|4208.3|4253.9|4203.9|4258.6|4208.6|4253.6|4203.6|0
1588896900000|2020-05-08 00:15:00|4253.8|4203.8|4263|4213|4263.8|4213.8|4253.6|4203.6|0
1588897200000|2020-05-08 00:20:00|4261.6|4211.6|4265.8|4215.8|4265.9|4215.9|4260.2|4210.2|0
1588897500000|2020-05-08 00:25:00|4265.9|4215.9|4262.9|4212.9|4267.3|4217.3|4262.9|4212.9|0
1588897800000|2020-05-08 00:30:00|4263.2|4213.2|4267.2|4217.2|4268.6|4218.6|4262.9|4212.9|0
1588898100000|2020-05-08 00:35:00|4267.8|4217.8|4273.2|4223.2|4273.2|4223.2|4267.2|4217.2|0
1588898400000|2020-05-08 00:40:00|4273.3|4223.3|4271.8|4221.8|4273.3|4223.3|4270.3|4220.3|0
1588898700000|2020-05-08 00:45:00|4271.7|4221.7|4273.4|4223.4|4273.4|4223.4|4270.3|4220.3|0
1588899000000|2020-05-08 00:50:00|4273.5|4223.5|4273.4|4223.4|4278.9|4228.9|4273.3|4223.3|0
1588899300000|2020-05-08 00:55:00|4273.9|4223.9|4276.2|4226.2|4279.1|4229.1|4273.9|4223.9|0
1588899600000|2020-05-08 01:00:00|4276.3|4226.3|4273.4|4223.4|4277.7|4227.7|4273.4|4223.4|0
1588899900000|2020-05-08 01:05:00|4274.8|4224.8|4277.8|4227.8|4279.2|4229.2|4274.1|4224.1|0
1588900200000|2020-05-08 01:10:00|4277.7|4227.7|4270.7|4220.7|4277.8|4227.8|4270.6|4220.6|0
1588900500000|2020-05-08 01:15:00|4270.4|4220.4|4270.6|4220.6|4273.5|4223.5|4267.8|4217.8|0
1588900800000|2020-05-08 01:20:00|4270.3|4220.3|4272.1|4222.1|4272.1|4222.1|4269.1|4219.1|0
1588901100000|2020-05-08 01:25:00|4272|4222|4273.5|4223.5|4275|4225|4270.6|4220.6|0
1588901400000|2020-05-08 01:30:00|4272.9|4222.9|4267.8|4217.8|4273.5|4223.5|4266.4|4216.4|0
1588901700000|2020-05-08 01:35:00|4267.7|4217.7|4269.2|4219.2|4269.3|4219.3|4266.4|4216.4|0
1588902000000|2020-05-08 01:40:00|4269|4219|4269.3|4219.3|4270.8|4220.8|4267.8|4217.8|0
1588902300000|2020-05-08 01:45:00|4269.4|4219.4|4273.7|4223.7|4273.7|4223.7|4267.9|4217.9|0
1588902600000|2020-05-08 01:50:00|4273.4|4223.4|4273.6|4223.6|4273.7|4223.7|4269.4|4219.4|0
1588902900000|2020-05-08 01:55:00|4273.5|4223.5|4269.2|4219.2|4273.6|4223.6|4269.2|4219.2|0
1588903200000|2020-05-08 02:00:00|4269.3|4219.3|4269.3|4219.3|4270.7|4220.7|4267.8|4217.8|0
1588903500000|2020-05-08 02:05:00|4269.4|4219.4|4270|4220|4272.2|4222.2|4269.3|4219.3|0
1588903800000|2020-05-08 02:10:00|4269.8|4219.8|4270|4220|4272.2|4222.2|4269.2|4219.2|0
1588904100000|2020-05-08 02:15:00|4270.3|4220.3|4273.7|4223.7|4274.4|4224.4|4270.3|4220.3|0
1588904400000|2020-05-08 02:20:00|4274.2|4224.2|4276.7|4226.7|4276.8|4226.8|4270.9|4220.9|0
1588904700000|2020-05-08 02:25:00|4276.2|4226.2|4278.2|4228.2|4278.2|4228.2|4275.3|4225.3|0
1588905000000|2020-05-08 02:30:00|4278.1|4228.1|4279.6|4229.6|4279.7|4229.7|4276.7|4226.7|0
1588905300000|2020-05-08 02:35:00|4279.7|4229.7|4282.5|4232.5|4282.6|4232.6|4279.7|4229.7|0
1588905600000|2020-05-08 02:40:00|4281.9|4231.9|4282.6|4232.6|4284|4234|4281|4231|0
1588905900000|2020-05-08 02:45:00|4282.5|4232.5|4286.6|4236.6|4286.7|4236.7|4282.5|4232.5|0
1588906200000|2020-05-08 02:50:00|4286|4236|4285.2|4235.2|4286|4236|4285.1|4235.1|0
1588906500000|2020-05-08 02:55:00|4285.3|4235.3|4284.5|4234.5|4286.7|4236.7|4283.8|4233.8|0
1588906800000|2020-05-08 03:00:00|4284.7|4234.7|4285.3|4235.3|4285.3|4235.3|4284.5|4234.5|0
1588907100000|2020-05-08 03:05:00|4285.4|4235.4|4285.4|4235.4|4286.8|4236.8|4285.3|4235.3|0
1588907400000|2020-05-08 03:10:00|4284.9|4234.9|4284|4234|4284.9|4234.9|4284|4234|0
1588907700000|2020-05-08 03:15:00|4283.9|4233.9|4281.1|4231.1|4283.9|4233.9|4281|4231|0
1588908000000|2020-05-08 03:20:00|4281|4231|4282.5|4232.5|4283.8|4233.8|4281|4231|0
1588908300000|2020-05-08 03:25:00|4282.4|4232.4|4282.4|4232.4|4282.5|4232.5|4282.4|4232.4|0
1588908600000|2020-05-08 03:30:00|4282.5|4232.5|4282.4|4232.4|4282.5|4232.5|4281|4231|0
1588908900000|2020-05-08 03:35:00|4281.7|4231.7|4283.9|4233.9|4283.9|4233.9|4281.7|4231.7|0
1588909200000|2020-05-08 03:40:00|4283.8|4233.8|4281|4231|4283.8|4233.8|4279.6|4229.6|0
1588909500000|2020-05-08 03:45:00|4281.5|4231.5|4282.4|4232.4|4282.4|4232.4|4281|4231|0
1588909800000|2020-05-08 03:50:00|4281.9|4231.9|4283.9|4233.9|4284|4234|4281|4231|0
1588910100000|2020-05-08 03:55:00|4284|4234|4282.5|4232.5|4284|4234|4281.1|4231.1|0
1588910400000|2020-05-08 04:00:00|4282.6|4232.6|4282.6|4232.6|4284|4234|4281.1|4231.1|0
1588910700000|2020-05-08 04:05:00|4282.5|4232.5|4284|4234|4285.4|4235.4|4282.5|4232.5|0
1588911000000|2020-05-08 04:10:00|4283.5|4233.5|4282.6|4232.6|4285.5|4235.5|4281|4231|0
1588911300000|2020-05-08 04:15:00|4282.7|4232.7|4285.4|4235.4|4285.4|4235.4|4282|4232|0
1588911600000|2020-05-08 04:20:00|4285.9|4235.9|4283.8|4233.8|4286.8|4236.8|4283.8|4233.8|0
1588911900000|2020-05-08 04:25:00|4283.9|4233.9|4283.8|4233.8|4285.3|4235.3|4283.8|4233.8|0
1588912200000|2020-05-08 04:30:00|4283.3|4233.3|4283.9|4233.9|4285.3|4235.3|4282.4|4232.4|0
1588912500000|2020-05-08 04:35:00|4283.8|4233.8|4285.3|4235.3|4285.3|4235.3|4283.8|4233.8|0
1588912800000|2020-05-08 04:40:00|4284.8|4234.8|4283.9|4233.9|4284.8|4234.8|4283.8|4233.8|0
1588913100000|2020-05-08 04:45:00|4283.8|4233.8|4282.5|4232.5|4283.9|4233.9|4282.4|4232.4|0
1588913400000|2020-05-08 04:50:00|4283|4233|4282.5|4232.5|4283.9|4233.9|4282.5|4232.5|0
1588913700000|2020-05-08 04:55:00|4282.4|4232.4|4282.5|4232.5|4282.5|4232.5|4281|4231|0
1588914000000|2020-05-08 05:00:00|4283.2|4233.2|4283.9|4233.9|4286.7|4236.7|4283.2|4233.2|0
1588914300000|2020-05-08 05:05:00|4284.6|4234.6|4285.3|4235.3|4286.8|4236.8|4282.5|4232.5|0
1588914600000|2020-05-08 05:10:00|4285.4|4235.4|4286.7|4236.7|4286.7|4236.7|4285.3|4235.3|0
1588914900000|2020-05-08 05:15:00|4286.8|4236.8|4288.3|4238.3|4288.3|4238.3|4285.3|4235.3|0
1588915200000|2020-05-08 05:20:00|4288.8|4238.8|4289.8|4239.8|4291.3|4241.3|4288.8|4238.8|0
1588915500000|2020-05-08 05:25:00|4289.9|4239.9|4288.3|4238.3|4291.2|4241.2|4288.3|4238.3|0
1588915800000|2020-05-08 05:30:00|4286.9|4236.9|4285.5|4235.5|4288.3|4238.3|4285.5|4235.5|0
1588916100000|2020-05-08 05:35:00|4285.6|4235.6|4284.7|4234.7|4286.9|4236.9|4284.7|4234.7|0
1588916400000|2020-05-08 05:40:00|4285.4|4235.4|4286.9|4236.9|4291.1|4241.1|4285.4|4235.4|0
1588916700000|2020-05-08 05:45:00|4287|4237|4289.7|4239.7|4291.2|4241.2|4285.5|4235.5|0
1588917000000|2020-05-08 05:50:00|4289.8|4239.8|4288.4|4238.4|4292.6|4242.6|4288.4|4238.4|0
1588917300000|2020-05-08 05:55:00|4287.9|4237.9|4289.9|4239.9|4289.9|4239.9|4287.1|4237.1|0
1588917600000|2020-05-08 06:00:00|4289.6|4239.6|4285.6|4235.6|4292.9|4242.9|4284.1|4234.1|0
1588917900000|2020-05-08 06:05:00|4286.2|4236.2|4279.2|4229.2|4287.1|4237.1|4278.5|4228.5|0
1588918200000|2020-05-08 06:10:00|4279|4229|4281.3|4231.3|4282.8|4232.8|4275.7|4225.7|0
1588918500000|2020-05-08 06:15:00|4281.4|4231.4|4285.6|4235.6|4285.6|4235.6|4281.3|4231.3|0
1588918800000|2020-05-08 06:20:00|4285|4235|4282.7|4232.7|4287|4237|4282.7|4232.7|0
1588919100000|2020-05-08 06:25:00|4282.4|4232.4|4279|4229|4282.7|4232.7|4278.3|4228.3|0
1588919400000|2020-05-08 06:30:00|4278.7|4228.7|4278|4228|4279|4229|4275.2|4225.2|0
1588919700000|2020-05-08 06:35:00|4278.1|4228.1|4278.1|4228.1|4279.6|4229.6|4276.7|4226.7|0
1588920000000|2020-05-08 06:40:00|4278.6|4228.6|4283.8|4233.8|4283.8|4233.8|4278.1|4228.1|0
1588920300000|2020-05-08 06:45:00|4283.7|4233.7|4282.3|4232.3|4283.8|4233.8|4280.8|4230.8|0
1588920600000|2020-05-08 06:50:00|4282.2|4232.2|4279.4|4229.4|4283.6|4233.6|4278.7|4228.7|0
1588920900000|2020-05-08 06:55:00|4278.9|4228.9|4282.1|4232.1|4282.1|4232.1|4276.5|4226.5|0
1588921200000|2020-05-08 07:00:00|4282.6|4232.6|4283.6|4233.6|4286.3|4236.3|4279.2|4229.2|0
1588921500000|2020-05-08 07:05:00|4283.5|4233.5|4289.1|4269.1|4292.7|4272.7|4283.5|4233.5|0
1588921800000|2020-05-08 07:10:00|4289.2|4269.2|4282.3|4262.3|4289.4|4269.4|4281.1|4261.1|0
1588922100000|2020-05-08 07:15:00|4282.5|4262.5|4283|4263|4287.8|4267.8|4280|4260|0
1588922400000|2020-05-08 07:20:00|4282.9|4262.9|4273.7|4253.7|4285.7|4265.7|4273.3|4253.3|0
1588922700000|2020-05-08 07:25:00|4273.8|4253.8|4277.9|4257.9|4278.5|4258.5|4273.8|4253.8|0
1588923000000|2020-05-08 07:30:00|4278|4258|4271.3|4251.3|4278.1|4258.1|4268.5|4248.5|0
1588923300000|2020-05-08 07:35:00|4271.1|4251.1|4268.9|4248.9|4271.3|4251.3|4263.7|4243.7|0
1588923600000|2020-05-08 07:40:00|4269|4249|4266.4|4246.4|4269.1|4249.1|4264.2|4244.2|0
1588923900000|2020-05-08 07:45:00|4266.3|4246.3|4272.1|4252.1|4274.6|4254.6|4266.3|4246.3|0
1588924200000|2020-05-08 07:50:00|4271.8|4251.8|4269.4|4249.4|4274.6|4254.6|4268.7|4248.7|0
1588924500000|2020-05-08 07:55:00|4269.5|4249.5|4266.7|4246.7|4278.8|4258.8|4266.7|4246.7|0
1588924800000|2020-05-08 08:00:00|4266.2|4246.2|4270.8|4250.8|4272.3|4252.3|4266|4246|0
1588925100000|2020-05-08 08:05:00|4270.7|4250.7|4255|4235|4270.8|4250.8|4255|4235|0
1588925400000|2020-05-08 08:10:00|4254.1|4234.1|4253.8|4233.8|4254.1|4234.1|4250.2|4230.2|0
1588925700000|2020-05-08 08:15:00|4253.5|4233.5|4256.4|4236.4|4256.5|4236.5|4249.6|4229.6|0
1588926000000|2020-05-08 08:20:00|4255.8|4235.8|4254|4234|4256.4|4236.4|4253.6|4233.6|0
1588926300000|2020-05-08 08:25:00|4253.8|4233.8|4256.2|4236.2|4265.8|4245.8|4253.2|4233.2|0
1588926600000|2020-05-08 08:30:00|4256.5|4236.5|4258.8|4238.8|4260.9|4240.9|4255.4|4235.4|0
1588926900000|2020-05-08 08:35:00|4258.9|4238.9|4259.4|4239.4|4260.4|4240.4|4256.3|4236.3|0
1588927200000|2020-05-08 08:40:00|4259.5|4239.5|4261.4|4241.4|4261.9|4241.9|4258.7|4238.7|0
1588927500000|2020-05-08 08:45:00|4261.6|4241.6|4259.4|4239.4|4262.4|4242.4|4259.4|4239.4|0
1588927800000|2020-05-08 08:50:00|4259.2|4239.2|4259.9|4239.9|4260.5|4240.5|4256.6|4236.6|0
1588928100000|2020-05-08 08:55:00|4260.8|4240.8|4269.9|4249.9|4270.2|4250.2|4260.8|4240.8|0
1588928400000|2020-05-08 09:00:00|4269.5|4249.5|4270.7|4250.7|4272.5|4252.5|4269|4249|0
1588928700000|2020-05-08 09:05:00|4270.6|4250.6|4273.7|4253.7|4273.7|4253.7|4270.4|4250.4|0
1588929000000|2020-05-08 09:10:00|4273.8|4253.8|4271.9|4251.9|4275.1|4255.1|4270.2|4250.2|0
1588929300000|2020-05-08 09:15:00|4271.8|4251.8|4269.8|4249.8|4273.1|4253.1|4269.7|4249.7|0
1588929600000|2020-05-08 09:20:00|4269.7|4249.7|4269.7|4249.7|4271.4|4251.4|4269.4|4249.4|0
1588929900000|2020-05-08 09:25:00|4270|4250|4268|4248|4270.1|4250.1|4267.5|4247.5|0
1588930200000|2020-05-08 09:30:00|4267.5|4247.5|4260.6|4240.6|4267.8|4247.8|4259.1|4239.1|0
1588930500000|2020-05-08 09:35:00|4260.9|4240.9|4261.4|4241.4|4262.3|4242.3|4260.6|4240.6|0
1588930800000|2020-05-08 09:40:00|4261.8|4241.8|4266.4|4246.4|4268.8|4248.8|4261.5|4241.5|0
1588931100000|2020-05-08 09:45:00|4266.5|4246.5|4265.4|4245.4|4266.6|4246.6|4263.2|4243.2|0
1588931400000|2020-05-08 09:50:00|4265.6|4245.6|4264.2|4244.2|4265.7|4245.7|4262.5|4242.5|0
1588931700000|2020-05-08 09:55:00|4264.1|4244.1|4265.6|4245.6|4267.1|4247.1|4263.3|4243.3|0
1588932000000|2020-05-08 10:00:00|4265.4|4245.4|4265.1|4245.1|4265.4|4245.4|4262.9|4242.9|0
1588932300000|2020-05-08 10:05:00|4265|4245|4270.8|4250.8|4271.7|4251.7|4264.7|4244.7|0
1588932600000|2020-05-08 10:10:00|4270.9|4250.9|4268.4|4248.4|4270.9|4250.9|4267.8|4247.8|0
1588932900000|2020-05-08 10:15:00|4268.6|4248.6|4266.1|4246.1|4268.6|4248.6|4264.4|4244.4|0
1588933200000|2020-05-08 10:20:00|4265.9|4245.9|4266.3|4246.3|4266.5|4246.5|4264.2|4244.2|0
1588933500000|2020-05-08 10:25:00|4265.7|4245.7|4266|4246|4266.9|4246.9|4265.4|4245.4|0
1588933800000|2020-05-08 10:30:00|4265.7|4245.7|4269.6|4249.6|4269.7|4249.7|4265.7|4245.7|0
1588934100000|2020-05-08 10:35:00|4269.4|4249.4|4268.3|4248.3|4270.1|4250.1|4268.3|4248.3|0
1588934400000|2020-05-08 10:40:00|4268|4248|4267.6|4247.6|4268.8|4248.8|4266.5|4246.5|0
1588934700000|2020-05-08 10:45:00|4267.5|4247.5|4268.8|4248.8|4269.5|4249.5|4267.5|4247.5|0
1588935000000|2020-05-08 10:50:00|4269|4249|4269.3|4249.3|4271.6|4251.6|4268.8|4248.8|0
1588935300000|2020-05-08 10:55:00|4269.1|4249.1|4269.3|4249.3|4269.6|4249.6|4267.2|4247.2|0
1588935600000|2020-05-08 11:00:00|4269.2|4249.2|4268.4|4248.4|4270.2|4250.2|4267.3|4247.3|0
1588935900000|2020-05-08 11:05:00|4268.1|4248.1|4270.2|4250.2|4270.8|4250.8|4268.1|4248.1|0
1588936200000|2020-05-08 11:10:00|4270.4|4250.4|4271.4|4251.4|4271.5|4251.5|4270.2|4250.2|0
1588936500000|2020-05-08 11:15:00|4271.3|4251.3|4270.5|4250.5|4271.7|4251.7|4270.2|4250.2|0
1588936800000|2020-05-08 11:20:00|4270.3|4250.3|4270|4250|4270.3|4250.3|4267.6|4247.6|0
1588937100000|2020-05-08 11:25:00|4270.5|4250.5|4272.2|4252.2|4272.7|4252.7|4269.3|4249.3|0
1588937400000|2020-05-08 11:30:00|4272.1|4252.1|4269.9|4249.9|4272.5|4252.5|4269.9|4249.9|0
1588937700000|2020-05-08 11:35:00|4269.3|4249.3|4268.1|4248.1|4269.7|4249.7|4267.1|4247.1|0
1588938000000|2020-05-08 11:40:00|4267.9|4247.9|4266.9|4246.9|4268|4248|4266|4246|0
1588938300000|2020-05-08 11:45:00|4267.2|4247.2|4267.6|4247.6|4268.7|4248.7|4266.6|4246.6|0
1588938600000|2020-05-08 11:50:00|4267.3|4247.3|4270.1|4250.1|4270.7|4250.7|4266.9|4246.9|0
1588938900000|2020-05-08 11:55:00|4270.2|4250.2|4268.8|4248.8|4270.8|4250.8|4268.7|4248.7|0
1588939200000|2020-05-08 12:00:00|4268.7|4248.7|4263.7|4243.7|4268.7|4248.7|4260.1|4240.1|0
1588939500000|2020-05-08 12:05:00|4263.8|4243.8|4266.1|4246.1|4266.2|4246.2|4263.8|4243.8|0
1588939800000|2020-05-08 12:10:00|4265.7|4245.7|4266.2|4246.2|4266.3|4246.3|4264.1|4244.1|0
1588940100000|2020-05-08 12:15:00|4266.9|4246.9|4267.8|4247.8|4269.7|4249.7|4266.6|4246.6|0
1588940400000|2020-05-08 12:20:00|4267.9|4247.9|4266.4|4246.4|4267.9|4247.9|4262.4|4242.4|0
1588940700000|2020-05-08 12:25:00|4266.1|4246.1|4267.4|4247.4|4267.4|4247.4|4263.3|4243.3|0
1588941000000|2020-05-08 12:30:00|4267.1|4247.1|4268.5|4248.5|4270.6|4250.6|4265.9|4245.9|0
1588941300000|2020-05-08 12:35:00|4268.4|4248.4|4273.7|4253.7|4273.7|4253.7|4267.8|4247.8|0
1588941600000|2020-05-08 12:40:00|4273.3|4253.3|4271.3|4251.3|4275.2|4255.2|4271.3|4251.3|0
1588941900000|2020-05-08 12:45:00|4271.2|4251.2|4266|4246|4273|4253|4265.5|4245.5|0
1588942200000|2020-05-08 12:50:00|4266.1|4246.1|4266.2|4246.2|4268.4|4248.4|4266.1|4246.1|0
1588942500000|2020-05-08 12:55:00|4266.3|4246.3|4267.4|4247.4|4270.2|4250.2|4266|4246|0
1588942800000|2020-05-08 13:00:00|4267.5|4247.5|4272.9|4252.9|4273.5|4253.5|4267.5|4247.5|0
1588943100000|2020-05-08 13:05:00|4273.1|4253.1|4270|4250|4273.1|4253.1|4268.5|4248.5|0
1588943400000|2020-05-08 13:10:00|4269.8|4249.8|4268.1|4248.1|4270.3|4250.3|4267|4247|0
1588943700000|2020-05-08 13:15:00|4268.2|4248.2|4269.8|4249.8|4269.9|4249.9|4267.1|4247.1|0
1588944000000|2020-05-08 13:20:00|4269.7|4249.7|4264.4|4244.4|4270|4250|4264.4|4244.4|0
1588944300000|2020-05-08 13:25:00|4264.5|4244.5|4265.7|4245.7|4269.1|4249.1|4263.5|4243.5|0
1588944600000|2020-05-08 13:30:00|4266.3|4246.3|4260.1|4240.1|4266.3|4246.3|4259.2|4239.2|0
1588944900000|2020-05-08 13:35:00|4260.4|4240.4|4257.4|4237.4|4261.5|4241.5|4257.2|4237.2|0
1588945200000|2020-05-08 13:40:00|4257|4237|4259.4|4239.4|4259.4|4239.4|4255.9|4235.9|0
1588945500000|2020-05-08 13:45:00|4259.7|4239.7|4262|4242|4266.3|4246.3|4259.7|4239.7|0
1588945800000|2020-05-08 13:50:00|4262.1|4242.1|4260.6|4240.6|4263.1|4243.1|4259.2|4239.2|0
1588946100000|2020-05-08 13:55:00|4260.9|4240.9|4262.9|4242.9|4264.5|4244.5|4260.8|4240.8|0
1588946400000|2020-05-08 14:00:00|4263.2|4243.2|4264.9|4244.9|4265.6|4245.6|4263.2|4243.2|0
1588946700000|2020-05-08 14:05:00|4265|4245|4269|4249|4270.2|4250.2|4265|4245|0
1588947000000|2020-05-08 14:10:00|4268.6|4248.6|4269.7|4249.7|4271.3|4251.3|4268.3|4248.3|0
1588947300000|2020-05-08 14:15:00|4269.8|4249.8|4269|4249|4272.1|4252.1|4268.8|4248.8|0
1588947600000|2020-05-08 14:20:00|4268.9|4248.9|4268|4248|4269.5|4249.5|4267.6|4247.6|0
1588947900000|2020-05-08 14:25:00|4268.1|4248.1|4263|4243|4268.1|4248.1|4262.6|4242.6|0
1588948200000|2020-05-08 14:30:00|4263.3|4243.3|4264.9|4244.9|4265.7|4245.7|4263.3|4243.3|0
1588948500000|2020-05-08 14:35:00|4264.8|4244.8|4261.8|4241.8|4264.8|4244.8|4260.8|4240.8|0
1588948800000|2020-05-08 14:40:00|4261.9|4241.9|4260.8|4240.8|4264.6|4244.6|4260.6|4240.6|0
1588949100000|2020-05-08 14:45:00|4261.1|4241.1|4258|4238|4261.2|4241.2|4257.9|4237.9|0
1588949400000|2020-05-08 14:50:00|4257.9|4237.9|4259.3|4239.3|4259.3|4239.3|4255.7|4235.7|0
1588949700000|2020-05-08 14:55:00|4259.5|4239.5|4257.4|4237.4|4259.6|4239.6|4256.1|4236.1|0
1588950000000|2020-05-08 15:00:00|4257.3|4237.3|4257|4237|4258.3|4238.3|4254.8|4234.8|0
1588950300000|2020-05-08 15:05:00|4257.2|4237.2|4259.5|4239.5|4259.7|4239.7|4255.1|4235.1|0
1588950600000|2020-05-08 15:10:00|4259.8|4239.8|4257.6|4237.6|4261.2|4241.2|4257.6|4237.6|0
1588950900000|2020-05-08 15:15:00|4257.9|4237.9|4257.2|4237.2|4259.4|4239.4|4255.5|4235.5|0
1588951200000|2020-05-08 15:20:00|4256.5|4236.5|4257.1|4237.1|4257.3|4237.3|4255.3|4235.3|0
1588951500000|2020-05-08 15:25:00|4257.5|4237.5|4258.4|4238.4|4259.7|4239.7|4257.5|4237.5|0
1588951800000|2020-05-08 15:30:00|4274.9|4224.9|4270.6|4220.6|4276.3|4226.3|4269.2|4219.2|0
1588952100000|2020-05-08 15:35:00|4271.2|4221.2|4269.3|4219.3|4274.8|4224.8|4267.8|4217.8|0
1588952400000|2020-05-08 15:40:00|4268.8|4218.8|4270.9|4220.9|4270.9|4220.9|4266.5|4216.5|0
1588952700000|2020-05-08 15:45:00|4270.3|4220.3|4269.4|4219.4|4270.9|4220.9|4268|4218|0
1588953000000|2020-05-08 15:50:00|4268.9|4218.9|4269.4|4219.4|4269.5|4219.5|4266.5|4216.5|0
1588953300000|2020-05-08 15:55:00|4268.9|4218.9|4270.8|4220.8|4272.3|4222.3|4266.6|4216.6|0
1588953600000|2020-05-08 16:00:00|4270.3|4220.3|4270.8|4220.8|4272.3|4222.3|4269.4|4219.4|0
1588953900000|2020-05-08 16:05:00|4270.9|4220.9|4269.4|4219.4|4272.4|4222.4|4269.4|4219.4|0
1588954200000|2020-05-08 16:10:00|4269.5|4219.5|4268.1|4218.1|4270.9|4220.9|4268|4218|0
1588954500000|2020-05-08 16:15:00|4268|4218|4266.6|4216.6|4268|4218|4266.5|4216.5|0
1588954800000|2020-05-08 16:20:00|4266.5|4216.5|4268|4218|4268|4218|4266.5|4216.5|0
1588955100000|2020-05-08 16:25:00|4267.5|4217.5|4268|4218|4268|4218|4265.1|4215.1|0
1588955400000|2020-05-08 16:30:00|4268.1|4218.1|4268.1|4218.1|4269.5|4219.5|4268.1|4218.1|0
1588955700000|2020-05-08 16:35:00|4269.5|4219.5|4272.3|4222.3|4272.3|4222.3|4268|4218|0
1588956000000|2020-05-08 16:40:00|4272.4|4222.4|4272.4|4222.4|4273.8|4223.8|4272.3|4222.3|0
1588956300000|2020-05-08 16:45:00|4272.3|4222.3|4270.9|4220.9|4273.8|4223.8|4270.8|4220.8|0
1588956600000|2020-05-08 16:50:00|4271.4|4221.4|4272.3|4222.3|4272.3|4222.3|4270.9|4220.9|0
1588956900000|2020-05-08 16:55:00|4271.8|4221.8|4272.4|4222.4|4272.4|4222.4|4270.9|4220.9|0
1588957200000|2020-05-08 17:00:00|4272.3|4222.3|4272.5|4222.5|4272.5|4222.5|4272.3|4222.3|0
1588957500000|2020-05-08 17:05:00|4272.4|4222.4|4267.9|4217.9|4272.5|4222.5|4266.5|4216.5|0
1588957800000|2020-05-08 17:10:00|4268|4218|4268|4218|4268.1|4218.1|4266.6|4216.6|0
1588958100000|2020-05-08 17:15:00|4267.5|4217.5|4265.2|4215.2|4267.5|4217.5|4265.1|4215.1|0
1588958400000|2020-05-08 17:20:00|4265.7|4215.7|4265.1|4215.1|4268|4218|4265.1|4215.1|0
1588958700000|2020-05-08 17:25:00|4265.6|4215.6|4265.1|4215.1|4266.5|4216.5|4263.6|4213.6|0
1588959000000|2020-05-08 17:30:00|4264.5|4214.5|4265.2|4215.2|4265.2|4215.2|4263.6|4213.6|0
1588959300000|2020-05-08 17:35:00|4265.4|4215.4|4263.6|4213.6|4266.6|4216.6|4263.5|4213.5|0
1588959600000|2020-05-08 17:40:00|4263.7|4213.7|4262.1|4212.1|4263.7|4213.7|4260.5|4210.5|0
1588959900000|2020-05-08 17:45:00|4262|4212|4260.4|4210.4|4262.1|4212.1|4259|4209|0
1588960200000|2020-05-08 17:50:00|4260.5|4210.5|4260.4|4210.4|4263.4|4213.4|4260.4|4210.4|0
1588960500000|2020-05-08 17:55:00|4260.5|4210.5|4262|4212|4263.4|4213.4|4259|4209|0
1588960800000|2020-05-08 18:00:00|4261.7|4211.7|4260.5|4210.5|4262|4212|4259.1|4209.1|0
1588961100000|2020-05-08 18:05:00|4260.6|4210.6|4261.9|4211.9|4263.4|4213.4|4260.4|4210.4|0
1588961400000|2020-05-08 18:10:00|4261.8|4211.8|4266.4|4216.4|4266.4|4216.4|4261.8|4211.8|0
1588961700000|2020-05-08 18:15:00|4266.3|4216.3|4266.4|4216.4|4267.8|4217.8|4266.3|4216.3|0
1588962000000|2020-05-08 18:20:00|4266.5|4216.5|4267.9|4217.9|4267.9|4217.9|4266.4|4216.4|0
1588962300000|2020-05-08 18:25:00|4268|4218|4267.9|4217.9|4268|4218|4266.4|4216.4|0
1588962600000|2020-05-08 18:30:00|4268|4218|4267.9|4217.9|4269.3|4219.3|4266.5|4216.5|0
1588962900000|2020-05-08 18:35:00|4267.8|4217.8|4264.9|4214.9|4267.9|4217.9|4263.4|4213.4|0
1588963200000|2020-05-08 18:40:00|4265|4215|4267.8|4217.8|4267.8|4217.8|4265|4215|0
1588963500000|2020-05-08 18:45:00|4267.2|4217.2|4270.7|4220.7|4270.8|4220.8|4266.4|4216.4|0
1588963800000|2020-05-08 18:50:00|4270.4|4220.4|4269.2|4219.2|4270.8|4220.8|4269.2|4219.2|0
1588964100000|2020-05-08 18:55:00|4269.5|4219.5|4270.8|4220.8|4270.8|4220.8|4269.2|4219.2|0
1588964400000|2020-05-08 19:00:00|4270.5|4220.5|4272.5|4222.5|4272.5|4222.5|4269.3|4219.3|0
1588964700000|2020-05-08 19:05:00|4272.4|4222.4|4270.9|4220.9|4272.4|4222.4|4270.2|4220.2|0
1588965000000|2020-05-08 19:10:00|4271|4221|4268|4218|4271|4221|4266.5|4216.5|0
1588965300000|2020-05-08 19:15:00|4267.3|4217.3|4268.1|4218.1|4268.1|4218.1|4265.1|4215.1|0
1588965600000|2020-05-08 19:20:00|4268|4218|4269.5|4219.5|4271|4221|4268|4218|0
1588965900000|2020-05-08 19:25:00|4269.6|4219.6|4271|4221|4271|4221|4269.5|4219.5|0
1588966200000|2020-05-08 19:30:00|4271.1|4221.1|4274|4224|4275.5|4225.5|4269.5|4219.5|0
1588966500000|2020-05-08 19:35:00|4273.4|4223.4|4273.8|4223.8|4274.1|4224.1|4271.2|4221.2|0
1588966800000|2020-05-08 19:40:00|4273.4|4223.4|4276.9|4226.9|4277|4227|4273.4|4223.4|0
1588967100000|2020-05-08 19:45:00|4276.8|4226.8|4278.4|4228.4|4278.5|4228.5|4275.4|4225.4|0
1588967400000|2020-05-08 19:50:00|4278.5|4228.5|4279.9|4229.9|4280|4230|4276.9|4226.9|0
1588967700000|2020-05-08 19:55:00|4279.8|4229.8|4281.7|4231.7|4282.3|4232.3|4276.8|4226.8|0
1588968000000|2020-05-08 20:00:00|4280.8|4230.8|4286.4|4236.4|4287.8|4237.8|4280.6|4230.6|0
1588968300000|2020-05-08 20:05:00|4286|4236|4288.4|4238.4|4288.7|4238.7|4286|4236|0
1588968600000|2020-05-08 20:10:00|4288.3|4238.3|4289.4|4239.4|4291.3|4241.3|4287.8|4237.8|0
1588968900000|2020-05-08 20:15:00|4289.5|4239.5|4289.1|4239.1|4289.5|4239.5|4288.7|4238.7|0
1588969200000|2020-05-08 20:20:00|4289|4239|4288.6|4238.6|4289.1|4239.1|4288.2|4238.2|0
1588969500000|2020-05-08 20:25:00|4288.5|4238.5|4288.3|4238.3|4288.6|4238.6|4288.3|4238.3|0
1588969800000|2020-05-08 20:30:00|4288.8|4238.8|4288.8|4238.8|4289.8|4239.8|4287.5|4237.5|0
1588970100000|2020-05-08 20:35:00|4288.5|4238.5|4289.5|4239.5|4289.8|4239.8|4288.5|4238.5|0
1588970400000|2020-05-08 20:40:00|4289.6|4239.6|4290.9|4240.9|4291.2|4241.2|4289.6|4239.6|0
1588970700000|2020-05-08 20:45:00|4291.2|4241.2|4292.5|4242.5|4293.1|4243.1|4290.1|4240.1|0
1588971000000|2020-05-08 20:50:00|4292.2|4242.2|4293.8|4243.8|4295.4|4245.4|4292.2|4242.2|0
1588971300000|2020-05-08 20:55:00|4294.1|4244.1|4292.3|4242.3|4294.1|4244.1|4291.2|4241.2|0
1589148000000|2020-05-10 22:00:00|4280.9|4230.9|4280.5|4230.5|4282.2|4232.2|4279.7|4229.7|0
1589148300000|2020-05-10 22:05:00|4280.6|4230.6|4279.1|4229.1|4280.8|4230.8|4278.7|4228.7|0
1589148600000|2020-05-10 22:10:00|4279.2|4229.2|4286.9|4236.9|4288.9|4238.9|4279.1|4229.1|0
1589148900000|2020-05-10 22:15:00|4286.7|4236.7|4285.9|4235.9|4287.7|4237.7|4284.3|4234.3|0
1589149200000|2020-05-10 22:20:00|4285.3|4235.3|4289.9|4239.9|4290.9|4240.9|4285|4235|0
1589149500000|2020-05-10 22:25:00|4290.2|4240.2|4289.6|4239.6|4293.2|4243.2|4288.6|4238.6|0
1589149800000|2020-05-10 22:30:00|4289.8|4239.8|4285|4235|4290.9|4240.9|4284.7|4234.7|0
1589150100000|2020-05-10 22:35:00|4284.9|4234.9|4286.4|4236.4|4288.3|4238.3|4283.4|4233.4|0
1589150400000|2020-05-10 22:40:00|4286.5|4236.5|4287|4237|4288.3|4238.3|4286.4|4236.4|0
1589150700000|2020-05-10 22:45:00|4287.1|4237.1|4289.3|4239.3|4289.3|4239.3|4286.7|4236.7|0
1589151000000|2020-05-10 22:50:00|4289.4|4239.4|4288.3|4238.3|4291.2|4241.2|4287.7|4237.7|0
1589151300000|2020-05-10 22:55:00|4288.2|4238.2|4289.6|4239.6|4290.6|4240.6|4287.6|4237.6|0
1589151600000|2020-05-10 23:00:00|4289.9|4239.9|4290.9|4240.9|4293.9|4243.9|4289.9|4239.9|0
1589151900000|2020-05-10 23:05:00|4291|4241|4290.9|4240.9|4291.5|4241.5|4290.6|4240.6|0
1589152200000|2020-05-10 23:10:00|4290.8|4240.8|4287.6|4237.6|4291.5|4241.5|4287.3|4237.3|0
1589152500000|2020-05-10 23:15:00|4287.5|4237.5|4290.6|4240.6|4292.3|4242.3|4287|4237|0
1589152800000|2020-05-10 23:20:00|4290.7|4240.7|4291.5|4241.5|4292.6|4242.6|4289.6|4239.6|0
1589153100000|2020-05-10 23:25:00|4291.4|4241.4|4294.9|4244.9|4295.5|4245.5|4291.2|4241.2|0
1589153400000|2020-05-10 23:30:00|4295|4245|4300.1|4250.1|4300.7|4250.7|4295|4245|0
1589153700000|2020-05-10 23:35:00|4300.3|4250.3|4303.5|4253.5|4304.1|4254.1|4299.5|4249.5|0
1589154000000|2020-05-10 23:40:00|4303.1|4253.1|4304.1|4254.1|4306|4256|4301.7|4251.7|0
1589154300000|2020-05-10 23:45:00|4304.2|4254.2|4301.7|4251.7|4305.1|4255.1|4300|4250|0
1589154600000|2020-05-10 23:50:00|4301.9|4251.9|4302.2|4252.2|4302.8|4252.8|4301.1|4251.1|0
1589154900000|2020-05-10 23:55:00|4302.5|4252.5|4304.7|4254.7|4305.1|4255.1|4302.2|4252.2|0
1589155200000|2020-05-11 00:00:00|4304.4|4254.4|4303.1|4253.1|4306|4256|4301.7|4251.7|0
1589155500000|2020-05-11 00:05:00|4303.2|4253.2|4305.4|4255.4|4306.7|4256.7|4302.8|4252.8|0
1589155800000|2020-05-11 00:10:00|4305.5|4255.5|4298.5|4248.5|4306.7|4256.7|4298.5|4248.5|0
1589156100000|2020-05-11 00:15:00|4298.6|4248.6|4300.8|4250.8|4300.8|4250.8|4291.2|4241.2|0
1589156400000|2020-05-11 00:20:00|4301.3|4251.3|4297.9|4247.9|4302.9|4252.9|4297.9|4247.9|0
1589156700000|2020-05-11 00:25:00|4298.2|4248.2|4300.7|4250.7|4302.1|4252.1|4297.8|4247.8|0
1589157000000|2020-05-11 00:30:00|4300.1|4250.1|4299.2|4249.2|4300.1|4250.1|4299.2|4249.2|0
1589157300000|2020-05-11 00:35:00|4299.3|4249.3|4296.3|4246.3|4299.3|4249.3|4296.3|4246.3|0
1589157600000|2020-05-11 00:40:00|4296.6|4246.6|4297.8|4247.8|4297.8|4247.8|4294.9|4244.9|0
1589157900000|2020-05-11 00:45:00|4297.7|4247.7|4295.7|4245.7|4297.7|4247.7|4293.5|4243.5|0
1589158200000|2020-05-11 00:50:00|4295.9|4245.9|4299.3|4249.3|4299.3|4249.3|4295.7|4245.7|0
1589158500000|2020-05-11 00:55:00|4299.4|4249.4|4303.6|4253.6|4303.6|4253.6|4299.4|4249.4|0
1589158800000|2020-05-11 01:00:00|4303.5|4253.5|4300.7|4250.7|4304.3|4254.3|4297|4247|0
1589159100000|2020-05-11 01:05:00|4300.6|4250.6|4299.2|4249.2|4300.6|4250.6|4297.7|4247.7|0
1589159400000|2020-05-11 01:10:00|4299.5|4249.5|4301.4|4251.4|4301.4|4251.4|4299.2|4249.2|0
1589159700000|2020-05-11 01:15:00|4301.6|4251.6|4300.7|4250.7|4302.1|4252.1|4299.2|4249.2|0
1589160000000|2020-05-11 01:20:00|4300.6|4250.6|4303.5|4253.5|4305|4255|4299.3|4249.3|0
1589160300000|2020-05-11 01:25:00|4303.4|4253.4|4304.2|4254.2|4304.9|4254.9|4302|4252|0
1589160600000|2020-05-11 01:30:00|4304.4|4254.4|4309.3|4259.3|4309.4|4259.4|4302.8|4252.8|0
1589160900000|2020-05-11 01:35:00|4309.4|4259.4|4309.4|4259.4|4309.5|4259.5|4308|4258|0
1589161200000|2020-05-11 01:40:00|4310|4260|4307.9|4257.9|4310.9|4260.9|4307.9|4257.9|0
1589161500000|2020-05-11 01:45:00|4308.5|4258.5|4310.8|4260.8|4312.2|4262.2|4308.5|4258.5|0
1589161800000|2020-05-11 01:50:00|4310.9|4260.9|4309.4|4259.4|4310.9|4260.9|4309.4|4259.4|0
1589162100000|2020-05-11 01:55:00|4310|4260|4309.4|4259.4|4310.9|4260.9|4307.9|4257.9|0
1589162400000|2020-05-11 02:00:00|4310.8|4260.8|4309.3|4259.3|4310.8|4260.8|4309.3|4259.3|0
1589162700000|2020-05-11 02:05:00|4309.4|4259.4|4310.8|4260.8|4310.8|4260.8|4309.4|4259.4|0
1589163000000|2020-05-11 02:10:00|4310.7|4260.7|4309.3|4259.3|4310.7|4260.7|4307.8|4257.8|0
1589163300000|2020-05-11 02:15:00|4309.2|4259.2|4309.2|4259.2|4310.7|4260.7|4309.2|4259.2|0
1589163600000|2020-05-11 02:20:00|4308.7|4258.7|4309.2|4259.2|4309.2|4259.2|4306.3|4256.3|0
1589163900000|2020-05-11 02:25:00|4308.7|4258.7|4305.1|4255.1|4308.7|4258.7|4305|4255|0
1589164200000|2020-05-11 02:30:00|4305|4255|4305|4255|4306.5|4256.5|4303.6|4253.6|0
1589164500000|2020-05-11 02:35:00|4305.1|4255.1|4306.5|4256.5|4306.5|4256.5|4305|4255|0
1589164800000|2020-05-11 02:40:00|4307|4257|4306.5|4256.5|4309.3|4259.3|4306.5|4256.5|0
1589165100000|2020-05-11 02:45:00|4306.8|4256.8|4306.5|4256.5|4308|4258|4306.5|4256.5|0
1589165400000|2020-05-11 02:50:00|4306.2|4256.2|4307.8|4257.8|4308.5|4258.5|4305|4255|0
1589165700000|2020-05-11 02:55:00|4307.7|4257.7|4304.9|4254.9|4307.7|4257.7|4302.1|4252.1|0
1589166000000|2020-05-11 03:00:00|4305|4255|4304.9|4254.9|4305|4255|4303.5|4253.5|0
1589166300000|2020-05-11 03:05:00|4305.2|4255.2|4304.9|4254.9|4306.4|4256.4|4304.9|4254.9|0
1589166600000|2020-05-11 03:10:00|4305.4|4255.4|4303.5|4253.5|4306.3|4256.3|4302.1|4252.1|0
1589166900000|2020-05-11 03:15:00|4303.6|4253.6|4305|4255|4305|4255|4303.5|4253.5|0
1589167200000|2020-05-11 03:20:00|4305.3|4255.3|4306.4|4256.4|4306.4|4256.4|4305|4255|0
1589167500000|2020-05-11 03:25:00|4306.9|4256.9|4306.3|4256.3|4307.8|4257.8|4306.3|4256.3|0
1589167800000|2020-05-11 03:30:00|4306.4|4256.4|4309.2|4259.2|4309.2|4259.2|4306.4|4256.4|0
1589168100000|2020-05-11 03:35:00|4309.1|4259.1|4309.1|4259.1|4309.2|4259.2|4307.7|4257.7|0
1589168400000|2020-05-11 03:40:00|4308.6|4258.6|4310.5|4260.5|4310.5|4260.5|4307.7|4257.7|0
1589168700000|2020-05-11 03:45:00|4309.9|4259.9|4310.5|4260.5|4310.5|4260.5|4309.1|4259.1|0
1589169000000|2020-05-11 03:50:00|4310.8|4260.8|4310.5|4260.5|4311.2|4261.2|4310.5|4260.5|0
1589169300000|2020-05-11 03:55:00|4311|4261|4311.9|4261.9|4311.9|4261.9|4311|4261|0
1589169600000|2020-05-11 04:00:00|4312.2|4262.2|4314.8|4264.8|4314.8|4264.8|4312.2|4262.2|0
1589169900000|2020-05-11 04:05:00|4314.9|4264.9|4319|4269|4319|4269|4314.8|4264.8|0
1589170200000|2020-05-11 04:10:00|4318.5|4268.5|4317.6|4267.6|4318.5|4268.5|4317.6|4267.6|0
1589170500000|2020-05-11 04:15:00|4317|4267|4314.8|4264.8|4317|4267|4314.8|4264.8|0
1589170800000|2020-05-11 04:20:00|4314.7|4264.7|4307.5|4257.5|4314.7|4264.7|4307.5|4257.5|0
1589171100000|2020-05-11 04:25:00|4307.6|4257.6|4308.3|4258.3|4309|4259|4307.5|4257.5|0
1589171400000|2020-05-11 04:30:00|4308.2|4258.2|4307.6|4257.6|4309|4259|4306.1|4256.1|0
1589171700000|2020-05-11 04:35:00|4308.1|4258.1|4309.1|4259.1|4309.1|4259.1|4307.6|4257.6|0
1589172000000|2020-05-11 04:40:00|4309|4259|4307.6|4257.6|4309.1|4259.1|4307.6|4257.6|0
1589172300000|2020-05-11 04:45:00|4306.2|4256.2|4306.1|4256.1|4307.6|4257.6|4306.1|4256.1|0
1589172600000|2020-05-11 04:50:00|4306.2|4256.2|4308.9|4258.9|4309|4259|4306.1|4256.1|0
1589172900000|2020-05-11 04:55:00|4309|4259|4310.3|4260.3|4310.4|4260.4|4308.9|4258.9|0
1589173200000|2020-05-11 05:00:00|4309.8|4259.8|4307.3|4257.3|4309.8|4259.8|4306|4256|0
1589173500000|2020-05-11 05:05:00|4307.4|4257.4|4308.8|4258.8|4310.2|4260.2|4305.9|4255.9|0
1589173800000|2020-05-11 05:10:00|4308.3|4258.3|4306|4256|4308.8|4258.8|4306|4256|0
1589174100000|2020-05-11 05:15:00|4306.1|4256.1|4303.2|4253.2|4306.1|4256.1|4303.1|4253.1|0
1589174400000|2020-05-11 05:20:00|4303.1|4253.1|4303.2|4253.2|4303.2|4253.2|4300.3|4250.3|0
1589174700000|2020-05-11 05:25:00|4303.8|4253.8|4300.4|4250.4|4304.6|4254.6|4300.4|4250.4|0
1589175000000|2020-05-11 05:30:00|4300.3|4250.3|4297.5|4247.5|4300.4|4250.4|4297.5|4247.5|0
1589175300000|2020-05-11 05:35:00|4298.9|4248.9|4301.7|4251.7|4301.7|4251.7|4296.1|4246.1|0
1589175600000|2020-05-11 05:40:00|4301.4|4251.4|4300.2|4250.2|4301.7|4251.7|4298.8|4248.8|0
1589175900000|2020-05-11 05:45:00|4300.3|4250.3|4298.1|4248.1|4303.1|4253.1|4296.7|4246.7|0
1589176200000|2020-05-11 05:50:00|4297.9|4247.9|4301.6|4251.6|4303|4253|4297.5|4247.5|0
1589176500000|2020-05-11 05:55:00|4301.5|4251.5|4298.5|4248.5|4301.5|4251.5|4295.8|4245.8|0
1589176800000|2020-05-11 06:00:00|4298|4248|4289.5|4239.5|4298|4248|4286.6|4236.6|0
1589177100000|2020-05-11 06:05:00|4289|4239|4292.3|4242.3|4292.4|4242.4|4286.6|4236.6|0
1589177400000|2020-05-11 06:10:00|4291.8|4241.8|4296.8|4246.8|4298.1|4248.1|4290.9|4240.9|0
1589177700000|2020-05-11 06:15:00|4296.7|4246.7|4295.4|4245.4|4299.7|4249.7|4295.3|4245.3|0
1589178000000|2020-05-11 06:20:00|4294.8|4244.8|4291.2|4241.2|4295.4|4245.4|4291.2|4241.2|0
1589178300000|2020-05-11 06:25:00|4290.7|4240.7|4294.1|4244.1|4296.9|4246.9|4288.4|4238.4|0
1589178600000|2020-05-11 06:30:00|4293.6|4243.6|4294.1|4244.1|4296.3|4246.3|4292.7|4242.7|0
1589178900000|2020-05-11 06:35:00|4294.2|4244.2|4292.7|4242.7|4295.6|4245.6|4292.7|4242.7|0
1589179200000|2020-05-11 06:40:00|4292.8|4242.8|4294.1|4244.1|4294.1|4244.1|4292.7|4242.7|0
1589179500000|2020-05-11 06:45:00|4294.2|4244.2|4294.2|4244.2|4294.9|4244.9|4294.1|4244.1|0
1589179800000|2020-05-11 06:50:00|4294.7|4244.7|4297.1|4247.1|4297.1|4247.1|4292.7|4242.7|0
1589180100000|2020-05-11 06:55:00|4297|4247|4298.5|4248.5|4299.9|4249.9|4295.6|4245.6|0
1589180400000|2020-05-11 07:00:00|4298.4|4248.4|4294.1|4244.1|4299.9|4249.9|4289.8|4239.8|0
1589180700000|2020-05-11 07:05:00|4293.6|4243.6|4241.8|4221.8|4294.1|4244.1|4241.4|4221.4|0
1589181000000|2020-05-11 07:10:00|4241.5|4221.5|4248.6|4228.6|4249.6|4229.6|4234.5|4214.5|0
1589181300000|2020-05-11 07:15:00|4248.4|4228.4|4251.4|4231.4|4251.7|4231.7|4246.6|4226.6|0
1589181600000|2020-05-11 07:20:00|4250.9|4230.9|4258.1|4238.1|4260.9|4240.9|4249.1|4229.1|0
1589181900000|2020-05-11 07:25:00|4258.2|4238.2|4257.5|4237.5|4258.9|4238.9|4255|4235|0
1589182200000|2020-05-11 07:30:00|4257.7|4237.7|4252.3|4232.3|4257.7|4237.7|4251.1|4231.1|0
1589182500000|2020-05-11 07:35:00|4252.5|4232.5|4261.7|4241.7|4262.4|4242.4|4251.2|4231.2|0
1589182800000|2020-05-11 07:40:00|4261.4|4241.4|4258.5|4238.5|4264.4|4244.4|4257.9|4237.9|0
1589183100000|2020-05-11 07:45:00|4258.2|4238.2|4262.5|4242.5|4262.6|4242.6|4254.5|4234.5|0
1589183400000|2020-05-11 07:50:00|4262.6|4242.6|4256.4|4236.4|4263.3|4243.3|4255.6|4235.6|0
1589183700000|2020-05-11 07:55:00|4256.3|4236.3|4254.7|4234.7|4257.8|4237.8|4254.6|4234.6|0
1589184000000|2020-05-11 08:00:00|4254.6|4234.6|4252.5|4232.5|4255|4235|4251.2|4231.2|0
1589184300000|2020-05-11 08:05:00|4252.4|4232.4|4250.1|4230.1|4254.1|4234.1|4248.4|4228.4|0
1589184600000|2020-05-11 08:10:00|4251.4|4231.4|4246.1|4226.1|4251.5|4231.5|4246.1|4226.1|0
1589184900000|2020-05-11 08:15:00|4245.8|4225.8|4242.3|4222.3|4245.8|4225.8|4242.1|4222.1|0
1589185200000|2020-05-11 08:20:00|4242.6|4222.6|4238.6|4218.6|4243.7|4223.7|4237.8|4217.8|0
1589185500000|2020-05-11 08:25:00|4238.3|4218.3|4243.3|4223.3|4244.2|4224.2|4238.3|4218.3|0
1589185800000|2020-05-11 08:30:00|4243.6|4223.6|4246.7|4226.7|4248.5|4228.5|4243.6|4223.6|0
1589186100000|2020-05-11 08:35:00|4246.8|4226.8|4241.2|4221.2|4248.6|4228.6|4240.2|4220.2|0
1589186400000|2020-05-11 08:40:00|4241|4221|4235.5|4215.5|4241|4221|4235.3|4215.3|0
1589186700000|2020-05-11 08:45:00|4235.4|4215.4|4232.9|4212.9|4235.4|4215.4|4230.7|4210.7|0
1589187000000|2020-05-11 08:50:00|4232.8|4212.8|4237.8|4217.8|4239.5|4219.5|4232.7|4212.7|0
1589187300000|2020-05-11 08:55:00|4237.9|4217.9|4244|4224|4245.3|4225.3|4237.9|4217.9|0
1589187600000|2020-05-11 09:00:00|4243.7|4223.7|4238.5|4218.5|4244|4224|4234.6|4214.6|0
1589187900000|2020-05-11 09:05:00|4238.4|4218.4|4239|4219|4242.3|4222.3|4238.4|4218.4|0
1589188200000|2020-05-11 09:10:00|4238.9|4218.9|4239.4|4219.4|4241|4221|4238|4218|0
1589188500000|2020-05-11 09:15:00|4239.2|4219.2|4244.8|4224.8|4244.9|4224.9|4238.7|4218.7|0
1589188800000|2020-05-11 09:20:00|4244.4|4224.4|4240.7|4220.7|4245.8|4225.8|4240.7|4220.7|0
1589189100000|2020-05-11 09:25:00|4239.9|4219.9|4235.5|4215.5|4239.9|4219.9|4235.3|4215.3|0
1589189400000|2020-05-11 09:30:00|4235.4|4215.4|4233.4|4213.4|4236.5|4216.5|4233.4|4213.4|0
1589189700000|2020-05-11 09:35:00|4233.3|4213.3|4236.9|4216.9|4237.4|4217.4|4232.8|4212.8|0
1589190000000|2020-05-11 09:40:00|4237|4217|4241.1|4221.1|4241.2|4221.2|4236.6|4216.6|0
1589190300000|2020-05-11 09:45:00|4241.3|4221.3|4238.9|4218.9|4242.1|4222.1|4235.9|4215.9|0
1589190600000|2020-05-11 09:50:00|4239|4219|4238.9|4218.9|4239.9|4219.9|4238.3|4218.3|0
1589190900000|2020-05-11 09:55:00|4239.2|4219.2|4237.7|4217.7|4240.7|4220.7|4237.6|4217.6|0
1589191200000|2020-05-11 10:00:00|4237.5|4217.5|4239.3|4219.3|4239.3|4219.3|4236.5|4216.5|0
1589191500000|2020-05-11 10:05:00|4239.4|4219.4|4242.2|4222.2|4242.8|4222.8|4239|4219|0
1589191800000|2020-05-11 10:10:00|4242|4222|4243.3|4223.3|4244.2|4224.2|4241|4221|0
1589192100000|2020-05-11 10:15:00|4242.9|4222.9|4233.7|4213.7|4242.9|4222.9|4233.7|4213.7|0
1589192400000|2020-05-11 10:20:00|4233.1|4213.1|4234.1|4214.1|4234.1|4214.1|4231.4|4211.4|0
1589192700000|2020-05-11 10:25:00|4234.5|4214.5|4237.6|4217.6|4239.8|4219.8|4234.5|4214.5|0
1589193000000|2020-05-11 10:30:00|4237.5|4217.5|4237.8|4217.8|4238.9|4218.9|4236.6|4216.6|0
1589193300000|2020-05-11 10:35:00|4237.9|4217.9|4236.1|4216.1|4239|4219|4235.1|4215.1|0
1589193600000|2020-05-11 10:40:00|4235.9|4215.9|4235.9|4215.9|4236.2|4216.2|4235.2|4215.2|0
1589193900000|2020-05-11 10:45:00|4236.4|4216.4|4234.7|4214.7|4237.2|4217.2|4234.7|4214.7|0
1589194200000|2020-05-11 10:50:00|4234.3|4214.3|4233|4213|4234.3|4214.3|4232.7|4212.7|0
1589194500000|2020-05-11 10:55:00|4232.8|4212.8|4236.2|4216.2|4236.2|4216.2|4232.8|4212.8|0
1589194800000|2020-05-11 11:00:00|4236.5|4216.5|4236.4|4216.4|4238.1|4218.1|4235.9|4215.9|0
1589195100000|2020-05-11 11:05:00|4236.5|4216.5|4246.6|4226.6|4246.7|4226.7|4236.5|4216.5|0
1589195400000|2020-05-11 11:10:00|4246.5|4226.5|4250|4230|4250|4230|4246.2|4226.2|0
1589195700000|2020-05-11 11:15:00|4249.5|4229.5|4243.8|4223.8|4250.5|4230.5|4243.1|4223.1|0
1589196000000|2020-05-11 11:20:00|4243.7|4223.7|4244.7|4224.7|4244.7|4224.7|4240.8|4220.8|0
1589196300000|2020-05-11 11:25:00|4245|4225|4242.7|4222.7|4246.4|4226.4|4240.9|4220.9|0
1589196600000|2020-05-11 11:30:00|4242.5|4222.5|4239.7|4219.7|4243|4223|4239.6|4219.6|0
1589196900000|2020-05-11 11:35:00|4239.8|4219.8|4240.1|4220.1|4241.3|4221.3|4239.6|4219.6|0
1589197200000|2020-05-11 11:40:00|4239.9|4219.9|4228.6|4208.6|4240.6|4220.6|4228.6|4208.6|0
1589197500000|2020-05-11 11:45:00|4228.9|4208.9|4224.5|4204.5|4229.2|4209.2|4224.5|4204.5|0
1589197800000|2020-05-11 11:50:00|4225|4205|4231.7|4211.7|4232.2|4212.2|4224.3|4204.3|0
1589198100000|2020-05-11 11:55:00|4231.8|4211.8|4229.6|4209.6|4232.2|4212.2|4228.6|4208.6|0
1589198400000|2020-05-11 12:00:00|4229.3|4209.3|4235.2|4215.2|4235.4|4215.4|4229.3|4209.3|0
1589198700000|2020-05-11 12:05:00|4235.1|4215.1|4230.8|4210.8|4236.5|4216.5|4229.9|4209.9|0
1589199000000|2020-05-11 12:10:00|4230.7|4210.7|4229.5|4209.5|4230.9|4210.9|4228.3|4208.3|0
1589199300000|2020-05-11 12:15:00|4229.7|4209.7|4227.3|4207.3|4229.7|4209.7|4223.7|4203.7|0
1589199600000|2020-05-11 12:20:00|4226.6|4206.6|4227|4207|4227.3|4207.3|4223.7|4203.7|0
1589199900000|2020-05-11 12:25:00|4227.3|4207.3|4225.6|4205.6|4229.4|4209.4|4223.5|4203.5|0
1589200200000|2020-05-11 12:30:00|4225.7|4205.7|4230.5|4210.5|4232.1|4212.1|4225.6|4205.6|0
1589200500000|2020-05-11 12:35:00|4230.4|4210.4|4226.5|4206.5|4230.5|4210.5|4224.6|4204.6|0
1589200800000|2020-05-11 12:40:00|4226.6|4206.6|4221.3|4201.3|4227.6|4207.6|4221|4201|0
1589201100000|2020-05-11 12:45:00|4221.5|4201.5|4223.2|4203.2|4223.2|4203.2|4221.2|4201.2|0
1589201400000|2020-05-11 12:50:00|4223.4|4203.4|4221.1|4201.1|4224.9|4204.9|4221|4201|0
1589201700000|2020-05-11 12:55:00|4221.2|4201.2|4218|4198|4221.2|4201.2|4217.8|4197.8|0
1589202000000|2020-05-11 13:00:00|4218.1|4198.1|4221.3|4201.3|4222.6|4202.6|4216|4196|0
1589202300000|2020-05-11 13:05:00|4221.2|4201.2|4216|4196|4221.9|4201.9|4215.8|4195.8|0
1589202600000|2020-05-11 13:10:00|4215.4|4195.4|4218|4198|4218.6|4198.6|4214.4|4194.4|0
1589202900000|2020-05-11 13:15:00|4218.1|4198.1|4218|4198|4218.5|4198.5|4216.8|4196.8|0
1589203200000|2020-05-11 13:20:00|4218.1|4198.1|4222|4202|4222|4202|4218.1|4198.1|0
1589203500000|2020-05-11 13:25:00|4222.3|4202.3|4223.6|4203.6|4224.9|4204.9|4222|4202|0
1589203800000|2020-05-11 13:30:00|4223.1|4203.1|4220.5|4200.5|4223.6|4203.6|4219.9|4199.9|0
1589204100000|2020-05-11 13:35:00|4220.8|4200.8|4224.7|4204.7|4227.6|4207.6|4220.3|4200.3|0
1589204400000|2020-05-11 13:40:00|4224.6|4204.6|4227.9|4207.9|4227.9|4207.9|4224.4|4204.4|0
1589204700000|2020-05-11 13:45:00|4227.5|4207.5|4223.4|4203.4|4228.6|4208.6|4221.4|4201.4|0
1589205000000|2020-05-11 13:50:00|4223.1|4203.1|4224.1|4204.1|4224.1|4204.1|4221.5|4201.5|0
1589205300000|2020-05-11 13:55:00|4224.2|4204.2|4224.6|4204.6|4225.9|4205.9|4221.5|4201.5|0
1589205600000|2020-05-11 14:00:00|4224.1|4204.1|4228|4208|4228.7|4208.7|4223.6|4203.6|0
1589205900000|2020-05-11 14:05:00|4227.6|4207.6|4222|4202|4229.8|4209.8|4221.8|4201.8|0
1589206200000|2020-05-11 14:10:00|4222.2|4202.2|4218.6|4198.6|4223|4203|4218.4|4198.4|0
1589206500000|2020-05-11 14:15:00|4218.8|4198.8|4223.5|4203.5|4223.7|4203.7|4218.8|4198.8|0
1589206800000|2020-05-11 14:20:00|4223.6|4203.6|4224.4|4204.4|4226.3|4206.3|4223.1|4203.1|0
1589207100000|2020-05-11 14:25:00|4224.6|4204.6|4232|4212|4232.2|4212.2|4224.6|4204.6|0
1589207400000|2020-05-11 14:30:00|4231.8|4211.8|4237|4217|4237|4217|4230.4|4210.4|0
1589207700000|2020-05-11 14:35:00|4237.2|4217.2|4233.3|4213.3|4238.3|4218.3|4232.6|4212.6|0
1589208000000|2020-05-11 14:40:00|4233.4|4213.4|4237.5|4217.5|4238|4218|4233.4|4213.4|0
1589208300000|2020-05-11 14:45:00|4237.6|4217.6|4234.5|4214.5|4237.6|4217.6|4233.9|4213.9|0
1589208600000|2020-05-11 14:50:00|4234.4|4214.4|4230|4210|4234.6|4214.6|4229.2|4209.2|0
1589208900000|2020-05-11 14:55:00|4229.9|4209.9|4229.6|4209.6|4230|4210|4228.6|4208.6|0
1589209200000|2020-05-11 15:00:00|4229.4|4209.4|4232.1|4212.1|4232.4|4212.4|4229.1|4209.1|0
1589209500000|2020-05-11 15:05:00|4232|4212|4230.4|4210.4|4232.8|4212.8|4228.5|4208.5|0
1589209800000|2020-05-11 15:10:00|4230.3|4210.3|4228.6|4208.6|4231|4211|4225.6|4205.6|0
1589210100000|2020-05-11 15:15:00|4228.5|4208.5|4236.2|4216.2|4236.7|4216.7|4228.5|4208.5|0
1589210400000|2020-05-11 15:20:00|4235.4|4215.4|4232.8|4212.8|4235.9|4215.9|4232.7|4212.7|0
1589210700000|2020-05-11 15:25:00|4232.7|4212.7|4232.6|4212.6|4234.8|4214.8|4231.7|4211.7|0
1589211000000|2020-05-11 15:30:00|4224.6|4174.6|4224.8|4174.8|4226.2|4176.2|4221.9|4171.9|0
1589211300000|2020-05-11 15:35:00|4225.3|4175.3|4228.9|4178.9|4230.4|4180.4|4224.7|4174.7|0
1589211600000|2020-05-11 15:40:00|4228.8|4178.8|4228.8|4178.8|4228.9|4178.9|4226|4176|0
1589211900000|2020-05-11 15:45:00|4228.3|4178.3|4228.9|4178.9|4230.4|4180.4|4227.4|4177.4|0
1589212200000|2020-05-11 15:50:00|4228.3|4178.3|4228.9|4178.9|4230.3|4180.3|4227.4|4177.4|0
1589212500000|2020-05-11 15:55:00|4228.8|4178.8|4230.3|4180.3|4230.3|4180.3|4228.8|4178.8|0
1589212800000|2020-05-11 16:00:00|4230.4|4180.4|4227.5|4177.5|4231.8|4181.8|4226|4176|0
1589213100000|2020-05-11 16:05:00|4227|4177|4223.3|4173.3|4227|4177|4223.2|4173.2|0
1589213400000|2020-05-11 16:10:00|4223.4|4173.4|4224.8|4174.8|4224.8|4174.8|4221.9|4171.9|0
1589213700000|2020-05-11 16:15:00|4224.7|4174.7|4231.9|4181.9|4232|4182|4224.7|4174.7|0
1589214000000|2020-05-11 16:20:00|4232|4182|4239.1|4189.1|4239.1|4189.1|4231.9|4181.9|0
1589214300000|2020-05-11 16:25:00|4238.6|4188.6|4240.6|4190.6|4242|4192|4237.7|4187.7|0
1589214600000|2020-05-11 16:30:00|4240.7|4190.7|4243.6|4193.6|4243.6|4193.6|4239.3|4189.3|0
1589214900000|2020-05-11 16:35:00|4243|4193|4242.2|4192.2|4243.7|4193.7|4242.2|4192.2|0
1589215200000|2020-05-11 16:40:00|4242.3|4192.3|4242.2|4192.2|4242.3|4192.3|4240.8|4190.8|0
1589215500000|2020-05-11 16:45:00|4242.3|4192.3|4240.6|4190.6|4243.7|4193.7|4239.2|4189.2|0
1589215800000|2020-05-11 16:50:00|4240.7|4190.7|4243.6|4193.6|4243.6|4193.6|4239.2|4189.2|0
1589216100000|2020-05-11 16:55:00|4243.1|4193.1|4245|4195|4245|4195|4242.2|4192.2|0
1589216400000|2020-05-11 17:00:00|4244.9|4194.9|4246.5|4196.5|4247.9|4197.9|4243.5|4193.5|0
1589216700000|2020-05-11 17:05:00|4246.4|4196.4|4249.7|4199.7|4249.7|4199.7|4246.4|4196.4|0
1589217000000|2020-05-11 17:10:00|4249.6|4199.6|4248.2|4198.2|4249.7|4199.7|4248.2|4198.2|0
1589217300000|2020-05-11 17:15:00|4248.3|4198.3|4249.7|4199.7|4249.7|4199.7|4246.7|4196.7|0
1589217600000|2020-05-11 17:20:00|4249.6|4199.6|4248.2|4198.2|4249.7|4199.7|4247.5|4197.5|0
1589217900000|2020-05-11 17:25:00|4248.3|4198.3|4251.1|4201.1|4251.2|4201.2|4248.3|4198.3|0
1589218200000|2020-05-11 17:30:00|4251.2|4201.2|4251.2|4201.2|4252.7|4202.7|4249.7|4199.7|0
1589218500000|2020-05-11 17:35:00|4251.1|4201.1|4254.1|4204.1|4254.2|4204.2|4251.1|4201.1|0
1589218800000|2020-05-11 17:40:00|4254.2|4204.2|4249.7|4199.7|4254.2|4204.2|4249.7|4199.7|0
1589219100000|2020-05-11 17:45:00|4249.8|4199.8|4248.3|4198.3|4251.1|4201.1|4248.2|4198.2|0
1589219400000|2020-05-11 17:50:00|4248.2|4198.2|4248.3|4198.3|4249.7|4199.7|4246.8|4196.8|0
1589219700000|2020-05-11 17:55:00|4248.8|4198.8|4244|4194|4249.7|4199.7|4243.9|4193.9|0
1589220000000|2020-05-11 18:00:00|4243.9|4193.9|4240.9|4190.9|4244.1|4194.1|4240.9|4190.9|0
1589220300000|2020-05-11 18:05:00|4240.8|4190.8|4242.3|4192.3|4242.3|4192.3|4238|4188|0
1589220600000|2020-05-11 18:10:00|4242.2|4192.2|4238|4188|4242.3|4192.3|4237.9|4187.9|0
1589220900000|2020-05-11 18:15:00|4237.9|4187.9|4240.9|4190.9|4240.9|4190.9|4237.9|4187.9|0
1589221200000|2020-05-11 18:20:00|4241.4|4191.4|4241|4191|4242.4|4192.4|4240.9|4190.9|0
1589221500000|2020-05-11 18:25:00|4241.6|4191.6|4239.4|4189.4|4242.5|4192.5|4236.5|4186.5|0
1589221800000|2020-05-11 18:30:00|4239.1|4189.1|4242.5|4192.5|4243.9|4193.9|4238|4188|0
1589222100000|2020-05-11 18:35:00|4242.6|4192.6|4245.5|4195.5|4245.5|4195.5|4242.5|4192.5|0
1589222400000|2020-05-11 18:40:00|4245.4|4195.4|4244|4194|4245.5|4195.5|4242.6|4192.6|0
1589222700000|2020-05-11 18:45:00|4243.9|4193.9|4244|4194|4245.5|4195.5|4242.5|4192.5|0
1589223000000|2020-05-11 18:50:00|4244.1|4194.1|4248.3|4198.3|4248.4|4198.4|4244|4194|0
1589223300000|2020-05-11 18:55:00|4247.8|4197.8|4246.8|4196.8|4248.3|4198.3|4246.8|4196.8|0
1589223600000|2020-05-11 19:00:00|4246.9|4196.9|4248.5|4198.5|4250|4200|4246.9|4196.9|0
1589223900000|2020-05-11 19:05:00|4248.4|4198.4|4249.9|4199.9|4250|4200|4247|4197|0
1589224200000|2020-05-11 19:10:00|4250|4200|4247|4197|4250|4200|4246.9|4196.9|0
1589224500000|2020-05-11 19:15:00|4247.5|4197.5|4249.7|4199.7|4251.3|4201.3|4246.9|4196.9|0
1589224800000|2020-05-11 19:20:00|4249.5|4199.5|4248.1|4198.1|4249.8|4199.8|4246.7|4196.7|0
1589225100000|2020-05-11 19:25:00|4248.2|4198.2|4248.1|4198.1|4248.2|4198.2|4245.2|4195.2|0
1589225400000|2020-05-11 19:30:00|4247.6|4197.6|4245.1|4195.1|4249.7|4199.7|4243.7|4193.7|0
1589225700000|2020-05-11 19:35:00|4245|4195|4246.6|4196.6|4248.1|4198.1|4243.6|4193.6|0
1589226000000|2020-05-11 19:40:00|4246.9|4196.9|4248.1|4198.1|4248.1|4198.1|4245.1|4195.1|0
1589226300000|2020-05-11 19:45:00|4248|4198|4246.4|4196.4|4249.5|4199.5|4245.2|4195.2|0
1589226600000|2020-05-11 19:50:00|4246.5|4196.5|4243.7|4193.7|4248|4198|4243.6|4193.6|0
1589226900000|2020-05-11 19:55:00|4243.8|4193.8|4241.6|4191.6|4247.9|4197.9|4240.9|4190.9|0
1589227200000|2020-05-11 20:00:00|4240.4|4190.4|4234.5|4184.5|4242.7|4192.7|4234.5|4184.5|1500
1589227500000|2020-05-11 20:05:00|4234.4|4184.4|4233.4|4183.4|4236.5|4186.5|4232.8|4182.8|0
1589227800000|2020-05-11 20:10:00|4233.1|4183.1|4240.6|4190.6|4241.1|4191.1|4233.1|4183.1|0
1589228100000|2020-05-11 20:15:00|4240.4|4190.4|4240|4190|4240.7|4190.7|4239.5|4189.5|0
1589228400000|2020-05-11 20:20:00|4240.4|4190.4|4240|4190|4240.4|4190.4|4240|4190|0
1589228700000|2020-05-11 20:25:00|4240.3|4190.3|4242.3|4192.3|4242.6|4192.6|4240.3|4190.3|0
1589229000000|2020-05-11 20:30:00|4241.9|4191.9|4236.7|4186.7|4242.5|4192.5|4235.9|4185.9|0
1589229300000|2020-05-11 20:35:00|4237|4187|4237|4187|4237.3|4187.3|4235.9|4185.9|0
1589229600000|2020-05-11 20:40:00|4236.9|4186.9|4237.6|4187.6|4239.9|4189.9|4236.7|4186.7|0
1589229900000|2020-05-11 20:45:00|4237.9|4187.9|4237|4187|4238.6|4188.6|4236.7|4186.7|0
1589230200000|2020-05-11 20:50:00|4236.9|4186.9|4236.2|4186.2|4237|4187|4235.6|4185.6|0
1589230500000|2020-05-11 20:55:00|4236.3|4186.3|4236|4186|4236.7|4186.7|4235.3|4185.3|0
1589230800000|2020-05-11 21:00:00|4236.1|4186.1|4236.8|4186.8|4237|4187|4236.1|4186.1|0
1589231100000|2020-05-11 21:05:00|4236.5|4186.5|4236.4|4186.4|4236.5|4186.5|4236.1|4186.1|0
1589231400000|2020-05-11 21:10:00|4236.5|4186.5|4236|4186|4236.5|4186.5|4235.7|4185.7|0
1589231700000|2020-05-11 21:15:00|4236.1|4186.1|4236.2|4186.2|4236.2|4186.2|4236|4186|0
1589232000000|2020-05-11 21:20:00|4236.1|4186.1|4236.8|4186.8|4236.8|4186.8|4235.8|4185.8|0
1589232300000|2020-05-11 21:25:00|4236.6|4186.6|4236.8|4186.8|4236.8|4186.8|4236.6|4186.6|0
1589232600000|2020-05-11 21:30:00|4236.9|4186.9|4237|4187|4237|4187|4236.8|4186.8|0
1589232900000|2020-05-11 21:35:00|4237.2|4187.2|4237.7|4187.7|4238.1|4188.1|4237.2|4187.2|0
1589233200000|2020-05-11 21:40:00|4237.6|4187.6|4237.6|4187.6|4237.6|4187.6|4237.3|4187.3|0
1589233500000|2020-05-11 21:45:00|4237.3|4187.3|4237.8|4187.8|4237.8|4187.8|4237.2|4187.2|0
1589233800000|2020-05-11 21:50:00|4237.7|4187.7|4237.6|4187.6|4237.7|4187.7|4237.3|4187.3|0
1589234100000|2020-05-11 21:55:00|4237.3|4187.3|4236.9|4186.9|4237.6|4187.6|4236.6|4186.6|0
1589234400000|2020-05-11 22:00:00|4237|4187|4239.1|4189.1|4239.8|4189.8|4236.8|4186.8|0
1589234700000|2020-05-11 22:05:00|4239.2|4189.2|4241.1|4191.1|4241.7|4191.7|4239.2|4189.2|0
1589235000000|2020-05-11 22:10:00|4241.3|4191.3|4241.7|4191.7|4242|4192|4240.7|4190.7|0
1589235300000|2020-05-11 22:15:00|4242|4192|4244.7|4194.7|4245.3|4195.3|4242|4192|0
1589235600000|2020-05-11 22:20:00|4245|4195|4245.3|4195.3|4247.3|4197.3|4245|4195|0
1589235900000|2020-05-11 22:25:00|4245.7|4195.7|4244.1|4194.1|4246.3|4196.3|4243.6|4193.6|0
1589236200000|2020-05-11 22:30:00|4244.7|4194.7|4246.6|4196.6|4247.6|4197.6|4244.4|4194.4|0
1589236500000|2020-05-11 22:35:00|4246.9|4196.9|4245.3|4195.3|4246.9|4196.9|4245.3|4195.3|0
1589236800000|2020-05-11 22:40:00|4245.2|4195.2|4244.7|4194.7|4246.3|4196.3|4243.6|4193.6|0
1589237100000|2020-05-11 22:45:00|4244.5|4194.5|4238.8|4188.8|4244.5|4194.5|4236.8|4186.8|0
1589237400000|2020-05-11 22:50:00|4239.1|4189.1|4240.1|4190.1|4240.7|4190.7|4236.5|4186.5|0
1589237700000|2020-05-11 22:55:00|4240.4|4190.4|4240.7|4190.7|4240.7|4190.7|4239.3|4189.3|0
1589238000000|2020-05-11 23:00:00|4240.5|4190.5|4239.3|4189.3|4240.5|4190.5|4238.2|4188.2|0
1589238300000|2020-05-11 23:05:00|4239.1|4189.1|4238.8|4188.8|4239.3|4189.3|4238.2|4188.2|0
1589238600000|2020-05-11 23:10:00|4238.9|4188.9|4242.3|4192.3|4243|4193|4238.8|4188.8|0
1589238900000|2020-05-11 23:15:00|4242|4192|4240.4|4190.4|4242|4192|4239.1|4189.1|0
1589239200000|2020-05-11 23:20:00|4240.3|4190.3|4233.1|4183.1|4240.4|4190.4|4232.7|4182.7|0
1589239500000|2020-05-11 23:25:00|4232.8|4182.8|4231.9|4181.9|4233.6|4183.6|4229.9|4179.9|0
1589239800000|2020-05-11 23:30:00|4231.7|4181.7|4232.8|4182.8|4233.1|4183.1|4230.9|4180.9|0
1589240100000|2020-05-11 23:35:00|4233|4183|4228.5|4178.5|4233.6|4183.6|4228.5|4178.5|0
1589240400000|2020-05-11 23:40:00|4228.2|4178.2|4229.9|4179.9|4231.7|4181.7|4228.2|4178.2|0
1589240700000|2020-05-11 23:45:00|4230|4180|4229.6|4179.6|4230.9|4180.9|4229|4179|0
1589241000000|2020-05-11 23:50:00|4229.9|4179.9|4231.5|4181.5|4232.2|4182.2|4228.5|4178.5|0
1589241300000|2020-05-11 23:55:00|4231.2|4181.2|4232.5|4182.5|4233.1|4183.1|4230.9|4180.9|0
1589241600000|2020-05-12 00:00:00|4232.6|4182.6|4230.6|4180.6|4235.2|4185.2|4227.2|4177.2|0
1589241900000|2020-05-12 00:05:00|4230.9|4180.9|4227.8|4177.8|4232.5|4182.5|4227.2|4177.2|0
1589242200000|2020-05-12 00:10:00|4227.6|4177.6|4226.6|4176.6|4229.9|4179.9|4226|4176|0
1589242500000|2020-05-12 00:15:00|4225.3|4175.3|4224.2|4174.2|4226.9|4176.9|4222.7|4172.7|0
1589242800000|2020-05-12 00:20:00|4225.6|4175.6|4220|4170|4225.7|4175.7|4218.5|4168.5|0
1589243100000|2020-05-12 00:25:00|4219.9|4169.9|4208.5|4158.5|4221.4|4171.4|4208.4|4158.4|0
1589243400000|2020-05-12 00:30:00|4208.2|4158.2|4207.1|4157.1|4211.4|4161.4|4207.1|4157.1|0
1589243700000|2020-05-12 00:35:00|4207|4157|4210|4160|4211.4|4161.4|4205.7|4155.7|0
1589244000000|2020-05-12 00:40:00|4210.1|4160.1|4211.5|4161.5|4212.9|4162.9|4208.6|4158.6|0
1589244300000|2020-05-12 00:45:00|4212|4162|4205.6|4155.6|4212.9|4162.9|4205.5|4155.5|0
1589244600000|2020-05-12 00:50:00|4206.2|4156.2|4209.9|4159.9|4210|4160|4205.6|4155.6|0
1589244900000|2020-05-12 00:55:00|4209.6|4159.6|4207.7|4157.7|4209.9|4159.9|4204.1|4154.1|0
1589245200000|2020-05-12 01:00:00|4207.8|4157.8|4207|4157|4208.5|4158.5|4204.1|4154.1|0
1589245500000|2020-05-12 01:05:00|4206.4|4156.4|4212.1|4162.1|4212.8|4162.8|4205.6|4155.6|0
1589245800000|2020-05-12 01:10:00|4212.3|4162.3|4211.3|4161.3|4212.8|4162.8|4209.2|4159.2|0
1589246100000|2020-05-12 01:15:00|4210.8|4160.8|4212.8|4162.8|4214.2|4164.2|4208.5|4158.5|0
1589246400000|2020-05-12 01:20:00|4212.5|4162.5|4219.9|4169.9|4219.9|4169.9|4211.3|4161.3|0
1589246700000|2020-05-12 01:25:00|4219.6|4169.6|4221.3|4171.3|4222.7|4172.7|4217.1|4167.1|0
1589247000000|2020-05-12 01:30:00|4221.6|4171.6|4220|4170|4222.7|4172.7|4219.9|4169.9|0
1589247300000|2020-05-12 01:35:00|4219.9|4169.9|4211.4|4161.4|4220|4170|4211.4|4161.4|0
1589247600000|2020-05-12 01:40:00|4210.9|4160.9|4205.5|4155.5|4211.4|4161.4|4204.1|4154.1|0
1589247900000|2020-05-12 01:45:00|4205.4|4155.4|4202.6|4152.6|4205.4|4155.4|4202.5|4152.5|0
1589248200000|2020-05-12 01:50:00|4202.5|4152.5|4208.3|4158.3|4208.3|4158.3|4201.1|4151.1|0
1589248500000|2020-05-12 01:55:00|4208|4158|4207.6|4157.6|4211.2|4161.2|4206.9|4156.9|0
1589248800000|2020-05-12 02:00:00|4207.3|4157.3|4208.4|4158.4|4211.2|4161.2|4206.9|4156.9|0
1589249100000|2020-05-12 02:05:00|4208.3|4158.3|4212|4162|4212.7|4162.7|4208.3|4158.3|0
1589249400000|2020-05-12 02:10:00|4211.7|4161.7|4211.2|4161.2|4212.7|4162.7|4209.8|4159.8|0
1589249700000|2020-05-12 02:15:00|4211.3|4161.3|4206.8|4156.8|4212.7|4162.7|4206.8|4156.8|0
1589250000000|2020-05-12 02:20:00|4206.9|4156.9|4205.5|4155.5|4209.1|4159.1|4205.5|4155.5|0
1589250300000|2020-05-12 02:25:00|4205.8|4155.8|4203.8|4153.8|4206.9|4156.9|4201.6|4151.6|0
1589250600000|2020-05-12 02:30:00|4203.5|4153.5|4202.3|4152.3|4203.8|4153.8|4200.9|4150.9|0
1589250900000|2020-05-12 02:35:00|4202.4|4152.4|4203.8|4153.8|4205.2|4155.2|4202.3|4152.3|0
1589251200000|2020-05-12 02:40:00|4204.3|4154.3|4204.5|4154.5|4206.6|4156.6|4203.7|4153.7|0
1589251500000|2020-05-12 02:45:00|4204.7|4154.7|4205.3|4155.3|4206.7|4156.7|4203.7|4153.7|0
1589251800000|2020-05-12 02:50:00|4205.8|4155.8|4205.3|4155.3|4206.8|4156.8|4205.3|4155.3|0
1589252100000|2020-05-12 02:55:00|4205.4|4155.4|4205.4|4155.4|4206.8|4156.8|4203.9|4153.9|0
1589252400000|2020-05-12 03:00:00|4205.6|4155.6|4202.3|4152.3|4206.8|4156.8|4201|4151|0
1589252700000|2020-05-12 03:05:00|4202.4|4152.4|4202.4|4152.4|4203.9|4153.9|4202.3|4152.3|0
1589253000000|2020-05-12 03:10:00|4202.3|4152.3|4202.3|4152.3|4202.3|4152.3|4200.8|4150.8|0
1589253300000|2020-05-12 03:15:00|4202.2|4152.2|4202.2|4152.2|4203.7|4153.7|4200.8|4150.8|0
1589253600000|2020-05-12 03:20:00|4202.3|4152.3|4202.2|4152.2|4203.7|4153.7|4201.5|4151.5|0
1589253900000|2020-05-12 03:25:00|4202.3|4152.3|4200.8|4150.8|4202.3|4152.3|4200.7|4150.7|0
1589254200000|2020-05-12 03:30:00|4201.1|4151.1|4200.8|4150.8|4202.2|4152.2|4200.7|4150.7|0
1589254500000|2020-05-12 03:35:00|4201.3|4151.3|4197.9|4147.9|4202.2|4152.2|4197.9|4147.9|0
1589254800000|2020-05-12 03:40:00|4197.4|4147.4|4200.9|4150.9|4200.9|4150.9|4196.5|4146.5|0
1589255100000|2020-05-12 03:45:00|4202.3|4152.3|4201|4151|4205.3|4155.3|4200.9|4150.9|0
1589255400000|2020-05-12 03:50:00|4201.5|4151.5|4205.3|4155.3|4205.3|4155.3|4201|4151|0
1589255700000|2020-05-12 03:55:00|4205.4|4155.4|4206.9|4156.9|4208.3|4158.3|4205.3|4155.3|0
1589256000000|2020-05-12 04:00:00|4207.2|4157.2|4209.1|4159.1|4209.8|4159.8|4205.4|4155.4|0
1589256300000|2020-05-12 04:05:00|4209.4|4159.4|4209.8|4159.8|4211.3|4161.3|4207|4157|0
1589256600000|2020-05-12 04:10:00|4209.7|4159.7|4207.6|4157.6|4209.8|4159.8|4206.9|4156.9|0
1589256900000|2020-05-12 04:15:00|4207.9|4157.9|4212.8|4162.8|4214.2|4164.2|4207.9|4157.9|0
1589257200000|2020-05-12 04:20:00|4212.7|4162.7|4215.6|4165.6|4215.6|4165.6|4211.3|4161.3|0
1589257500000|2020-05-12 04:25:00|4215|4165|4211.2|4161.2|4215.6|4165.6|4211.2|4161.2|0
1589257800000|2020-05-12 04:30:00|4210.9|4160.9|4211.1|4161.1|4214|4164|4209.7|4159.7|0
1589258100000|2020-05-12 04:35:00|4211.7|4161.7|4214|4164|4214|4164|4211.1|4161.1|0
1589258400000|2020-05-12 04:40:00|4213.8|4163.8|4212.6|4162.6|4214|4164|4211.8|4161.8|0
1589258700000|2020-05-12 04:45:00|4212.5|4162.5|4215.5|4165.5|4215.5|4165.5|4212.5|4162.5|0
1589259000000|2020-05-12 04:50:00|4215|4165|4214|4164|4215.5|4165.5|4212.6|4162.6|0
1589259300000|2020-05-12 04:55:00|4214.1|4164.1|4218.4|4168.4|4219.8|4169.8|4214.1|4164.1|0
1589259600000|2020-05-12 05:00:00|4218.3|4168.3|4222|4172|4224.2|4174.2|4218.3|4168.3|0
1589259900000|2020-05-12 05:05:00|4222.3|4172.3|4219.8|4169.8|4224.2|4174.2|4219.8|4169.8|0
1589260200000|2020-05-12 05:10:00|4219.9|4169.9|4219.9|4169.9|4221.2|4171.2|4218.4|4168.4|0
1589260500000|2020-05-12 05:15:00|4219.8|4169.8|4224.1|4174.1|4224.2|4174.2|4219.8|4169.8|0
1589260800000|2020-05-12 05:20:00|4223.9|4173.9|4228.5|4178.5|4228.6|4178.6|4223.4|4173.4|0
1589261100000|2020-05-12 05:25:00|4227.9|4177.9|4228.5|4178.5|4230|4180|4227.1|4177.1|0
1589261400000|2020-05-12 05:30:00|4228|4178|4227.1|4177.1|4228|4178|4222.9|4172.9|0
1589261700000|2020-05-12 05:35:00|4226.6|4176.6|4222.9|4172.9|4226.6|4176.6|4222.8|4172.8|0
1589262000000|2020-05-12 05:40:00|4223.2|4173.2|4223.1|4173.1|4224.3|4174.3|4222.9|4172.9|0
1589262300000|2020-05-12 05:45:00|4223.6|4173.6|4221.4|4171.4|4224.3|4174.3|4221.4|4171.4|0
1589262600000|2020-05-12 05:50:00|4221.3|4171.3|4218.5|4168.5|4221.4|4171.4|4217|4167|0
1589262900000|2020-05-12 05:55:00|4218.6|4168.6|4217.1|4167.1|4218.6|4168.6|4217.1|4167.1|0
1589263200000|2020-05-12 06:00:00|4216.6|4166.6|4208.1|4158.1|4218.5|4168.5|4208.1|4158.1|0
1589263500000|2020-05-12 06:05:00|4208.4|4158.4|4206.7|4156.7|4211|4161|4205.2|4155.2|0
1589263800000|2020-05-12 06:10:00|4206.6|4156.6|4201.5|4151.5|4206.7|4156.7|4200.8|4150.8|0
1589264100000|2020-05-12 06:15:00|4201.8|4151.8|4202.5|4152.5|4205.2|4155.2|4201.6|4151.6|0
1589264400000|2020-05-12 06:20:00|4203|4153|4203.9|4153.9|4206.8|4156.8|4202.4|4152.4|0
1589264700000|2020-05-12 06:25:00|4203.4|4153.4|4203.8|4153.8|4205.2|4155.2|4198.2|4148.2|0
1589265000000|2020-05-12 06:30:00|4203.9|4153.9|4203.8|4153.8|4206.7|4156.7|4202.5|4152.5|0
1589265300000|2020-05-12 06:35:00|4203.9|4153.9|4209.7|4159.7|4209.7|4159.7|4203.8|4153.8|0
1589265600000|2020-05-12 06:40:00|4209.6|4159.6|4212.6|4162.6|4214.1|4164.1|4209.6|4159.6|0
1589265900000|2020-05-12 06:45:00|4212.7|4162.7|4204|4154|4214.1|4164.1|4204|4154|0
1589266200000|2020-05-12 06:50:00|4204.6|4154.6|4205.5|4155.5|4208.3|4158.3|4204.6|4154.6|0
1589266500000|2020-05-12 06:55:00|4206.2|4156.2|4207|4157|4209.9|4159.9|4205.4|4155.4|0
1589266800000|2020-05-12 07:00:00|4206.9|4156.9|4219.8|4169.8|4219.8|4169.8|4205.5|4155.5|0
1589267100000|2020-05-12 07:05:00|4219.9|4169.9|4167.7|4147.7|4219.9|4169.9|4167.1|4147.1|0
1589267400000|2020-05-12 07:10:00|4168.3|4148.3|4174.4|4154.4|4174.5|4154.5|4166.1|4146.1|0
1589267700000|2020-05-12 07:15:00|4174.5|4154.5|4183.5|4163.5|4184|4164|4173.5|4153.5|0
1589268000000|2020-05-12 07:20:00|4183.3|4163.3|4183.7|4163.7|4187.6|4167.6|4179.7|4159.7|0
1589268300000|2020-05-12 07:25:00|4183.6|4163.6|4179.9|4159.9|4189.7|4169.7|4179.1|4159.1|0
1589268600000|2020-05-12 07:30:00|4179.8|4159.8|4180.3|4160.3|4184.1|4164.1|4178.4|4158.4|0
1589268900000|2020-05-12 07:35:00|4181.1|4161.1|4173.8|4153.8|4182.3|4162.3|4171.3|4151.3|0
1589269200000|2020-05-12 07:40:00|4173.7|4153.7|4164.1|4144.1|4174.8|4154.8|4162.8|4142.8|0
1589269500000|2020-05-12 07:45:00|4164|4144|4161.2|4141.2|4166.1|4146.1|4161.2|4141.2|0
1589269800000|2020-05-12 07:50:00|4161.7|4141.7|4156.7|4136.7|4163.4|4143.4|4156.3|4136.3|0
1589270100000|2020-05-12 07:55:00|4157.8|4137.8|4153.2|4133.2|4160.3|4140.3|4152.1|4132.1|0
1589270400000|2020-05-12 08:00:00|4153.4|4133.4|4157.6|4137.6|4158.3|4138.3|4153.4|4133.4|0
1589270700000|2020-05-12 08:05:00|4157.3|4137.3|4151.3|4131.3|4158.2|4138.2|4150.8|4130.8|0
1589271000000|2020-05-12 08:10:00|4151.4|4131.4|4155.9|4135.9|4156.3|4136.3|4150.7|4130.7|0
1589271300000|2020-05-12 08:15:00|4155.8|4135.8|4156.1|4136.1|4156.4|4136.4|4153|4133|0
1589271600000|2020-05-12 08:20:00|4156.3|4136.3|4153.8|4133.8|4156.3|4136.3|4152.6|4132.6|0
1589271900000|2020-05-12 08:25:00|4154.1|4134.1|4154.6|4134.6|4154.7|4134.7|4147.8|4127.8|0
1589272200000|2020-05-12 08:30:00|4154.4|4134.4|4154.3|4134.3|4159.2|4139.2|4151.9|4131.9|0
1589272500000|2020-05-12 08:35:00|4154.2|4134.2|4160|4140|4162.3|4142.3|4154.2|4134.2|0
1589272800000|2020-05-12 08:40:00|4160.1|4140.1|4158.4|4138.4|4161.6|4141.6|4158.1|4138.1|0
1589273100000|2020-05-12 08:45:00|4158.5|4138.5|4164.1|4144.1|4164.1|4144.1|4157.8|4137.8|0
1589273400000|2020-05-12 08:50:00|4164.3|4144.3|4165.9|4145.9|4172.7|4152.7|4164|4144|0
1589273700000|2020-05-12 08:55:00|4166|4146|4164.2|4144.2|4166.2|4146.2|4162.5|4142.5|0
1589274000000|2020-05-12 09:00:00|4164|4144|4162.9|4142.9|4164.2|4144.2|4161.1|4141.1|0
1589274300000|2020-05-12 09:05:00|4163.6|4143.6|4162.4|4142.4|4164.4|4144.4|4162|4142|0
1589274600000|2020-05-12 09:10:00|4162.3|4142.3|4163.9|4143.9|4164|4144|4160.4|4140.4|0
1589274900000|2020-05-12 09:15:00|4164.2|4144.2|4168.6|4148.6|4173|4153|4163.5|4143.5|0
1589275200000|2020-05-12 09:20:00|4168.2|4148.2|4168.9|4148.9|4169.7|4149.7|4165.7|4145.7|0
1589275500000|2020-05-12 09:25:00|4169.2|4149.2|4169.3|4149.3|4170.1|4150.1|4167.7|4147.7|0
1589275800000|2020-05-12 09:30:00|4169.4|4149.4|4170.6|4150.6|4171.6|4151.6|4168.4|4148.4|0
1589276100000|2020-05-12 09:35:00|4170.7|4150.7|4168.7|4148.7|4171.5|4151.5|4168.7|4148.7|0
1589276400000|2020-05-12 09:40:00|4168.8|4148.8|4165.1|4145.1|4169.4|4149.4|4164.7|4144.7|0
1589276700000|2020-05-12 09:45:00|4165.8|4145.8|4164.7|4144.7|4166.1|4146.1|4161.9|4141.9|0
1589277000000|2020-05-12 09:50:00|4164.8|4144.8|4171.1|4151.1|4171.1|4151.1|4163.1|4143.1|0
1589277300000|2020-05-12 09:55:00|4170.9|4150.9|4170|4150|4172.7|4152.7|4169.1|4149.1|0
1589277600000|2020-05-12 10:00:00|4169.9|4149.9|4166|4146|4171.6|4151.6|4165.3|4145.3|0
1589277900000|2020-05-12 10:05:00|4165.9|4145.9|4169.1|4149.1|4169.3|4149.3|4165.9|4145.9|0
1589278200000|2020-05-12 10:10:00|4168.9|4148.9|4171.6|4151.6|4173.1|4153.1|4168.2|4148.2|0
1589278500000|2020-05-12 10:15:00|4171.2|4151.2|4169.3|4149.3|4172.3|4152.3|4168.8|4148.8|0
1589278800000|2020-05-12 10:20:00|4169.4|4149.4|4174.5|4154.5|4174.8|4154.8|4169.4|4149.4|0
1589279100000|2020-05-12 10:25:00|4174.7|4154.7|4175.1|4155.1|4177.3|4157.3|4174.6|4154.6|0
1589279400000|2020-05-12 10:30:00|4175.2|4155.2|4177.9|4157.9|4179|4159|4175.2|4155.2|0
1589279700000|2020-05-12 10:35:00|4178.5|4158.5|4178.7|4158.7|4179.4|4159.4|4178.1|4158.1|0
1589280000000|2020-05-12 10:40:00|4178.5|4158.5|4181|4161|4183.6|4163.6|4178.2|4158.2|0
1589280300000|2020-05-12 10:45:00|4181.1|4161.1|4181.5|4161.5|4182.7|4162.7|4180.7|4160.7|0
1589280600000|2020-05-12 10:50:00|4181.2|4161.2|4181.5|4161.5|4182.5|4162.5|4179.9|4159.9|0
1589280900000|2020-05-12 10:55:00|4182.1|4162.1|4182.1|4162.1|4185.1|4165.1|4182.1|4162.1|0
1589281200000|2020-05-12 11:00:00|4181.9|4161.9|4183.3|4163.3|4183.3|4163.3|4181.7|4161.7|0
1589281500000|2020-05-12 11:05:00|4183.1|4163.1|4184.8|4164.8|4185.2|4165.2|4182.6|4162.6|0
1589281800000|2020-05-12 11:10:00|4185.1|4165.1|4185.2|4165.2|4186.4|4166.4|4184.4|4164.4|0
1589282100000|2020-05-12 11:15:00|4185.4|4165.4|4185.3|4165.3|4186.2|4166.2|4184.5|4164.5|0
1589282400000|2020-05-12 11:20:00|4185.6|4165.6|4184.9|4164.9|4186.1|4166.1|4183.8|4163.8|0
1589282700000|2020-05-12 11:25:00|4184.8|4164.8|4183.6|4163.6|4184.9|4164.9|4183.3|4163.3|0
1589283000000|2020-05-12 11:30:00|4183.7|4163.7|4181.3|4161.3|4183.7|4163.7|4181|4161|0
1589283300000|2020-05-12 11:35:00|4181.4|4161.4|4178.2|4158.2|4181.7|4161.7|4176.1|4156.1|0
1589283600000|2020-05-12 11:40:00|4177.9|4157.9|4178.7|4158.7|4180|4160|4177.5|4157.5|0
1589283900000|2020-05-12 11:45:00|4178.6|4158.6|4181.4|4161.4|4181.6|4161.6|4178.6|4158.6|0
1589284200000|2020-05-12 11:50:00|4181.3|4161.3|4178.7|4158.7|4181.7|4161.7|4178.3|4158.3|0
1589284500000|2020-05-12 11:55:00|4179|4159|4178.7|4158.7|4182.1|4162.1|4178.4|4158.4|0
1589284800000|2020-05-12 12:00:00|4178.6|4158.6|4176.7|4156.7|4179.7|4159.7|4176|4156|0
1589285100000|2020-05-12 12:05:00|4176.8|4156.8|4174.6|4154.6|4178.4|4158.4|4173.8|4153.8|0
1589285400000|2020-05-12 12:10:00|4174.7|4154.7|4175.9|4155.9|4177.2|4157.2|4174.4|4154.4|0
1589285700000|2020-05-12 12:15:00|4176|4156|4173.9|4153.9|4176|4156|4173.9|4153.9|0
1589286000000|2020-05-12 12:20:00|4174.4|4154.4|4177.9|4157.9|4179.8|4159.8|4174.4|4154.4|0
1589286300000|2020-05-12 12:25:00|4177.8|4157.8|4177.2|4157.2|4178.2|4158.2|4176.6|4156.6|0
1589286600000|2020-05-12 12:30:00|4177.3|4157.3|4173.8|4153.8|4177.3|4157.3|4173.8|4153.8|0
1589286900000|2020-05-12 12:35:00|4173.9|4153.9|4176.3|4156.3|4176.7|4156.7|4173.6|4153.6|0
1589287200000|2020-05-12 12:40:00|4176.8|4156.8|4174.9|4154.9|4177.6|4157.6|4174.7|4154.7|0
1589287500000|2020-05-12 12:45:00|4175.1|4155.1|4171.4|4151.4|4175.7|4155.7|4171.2|4151.2|0
1589287800000|2020-05-12 12:50:00|4171.6|4151.6|4169.2|4149.2|4171.7|4151.7|4167.6|4147.6|0
1589288100000|2020-05-12 12:55:00|4169.1|4149.1|4173.7|4153.7|4175.5|4155.5|4168.8|4148.8|0
1589288400000|2020-05-12 13:00:00|4174.3|4154.3|4174.6|4154.6|4176.2|4156.2|4173.6|4153.6|0
1589288700000|2020-05-12 13:05:00|4174.5|4154.5|4169.8|4149.8|4174.5|4154.5|4169.5|4149.5|0
1589289000000|2020-05-12 13:10:00|4170|4150|4169.9|4149.9|4170.4|4150.4|4167.7|4147.7|0
1589289300000|2020-05-12 13:15:00|4170|4150|4167.3|4147.3|4170.2|4150.2|4167.1|4147.1|0
1589289600000|2020-05-12 13:20:00|4167.2|4147.2|4165.9|4145.9|4168.8|4148.8|4165.8|4145.8|0
1589289900000|2020-05-12 13:25:00|4166.2|4146.2|4166.5|4146.5|4166.6|4146.6|4161.3|4141.3|0
1589290200000|2020-05-12 13:30:00|4166.4|4146.4|4162|4142|4167|4147|4160.8|4140.8|0
1589290500000|2020-05-12 13:35:00|4161.2|4141.2|4157.5|4137.5|4161.2|4141.2|4156|4136|0
1589290800000|2020-05-12 13:40:00|4157.6|4137.6|4156.8|4136.8|4160|4140|4156.6|4136.6|0
1589291100000|2020-05-12 13:45:00|4156.9|4136.9|4152.3|4132.3|4157.3|4137.3|4152.3|4132.3|0
1589291400000|2020-05-12 13:50:00|4152.6|4132.6|4151.9|4131.9|4153.5|4133.5|4148.7|4128.7|0
1589291700000|2020-05-12 13:55:00|4151.8|4131.8|4158.1|4138.1|4158.1|4138.1|4150.2|4130.2|0
1589292000000|2020-05-12 14:00:00|4158.6|4138.6|4164.9|4144.9|4165|4145|4156.8|4136.8|0
1589292300000|2020-05-12 14:05:00|4164.7|4144.7|4166.5|4146.5|4166.5|4146.5|4163.9|4143.9|0
1589292600000|2020-05-12 14:10:00|4166.8|4146.8|4169.6|4149.6|4169.9|4149.9|4164.5|4144.5|0
1589292900000|2020-05-12 14:15:00|4169.5|4149.5|4164.9|4144.9|4171.7|4151.7|4164.1|4144.1|0
1589293200000|2020-05-12 14:20:00|4165|4145|4160.3|4140.3|4165|4145|4158.8|4138.8|0
1589293500000|2020-05-12 14:25:00|4160.6|4140.6|4160.5|4140.5|4162.2|4142.2|4160.2|4140.2|0
1589293800000|2020-05-12 14:30:00|4160.6|4140.6|4160.5|4140.5|4161.4|4141.4|4159.5|4139.5|0
1589294100000|2020-05-12 14:35:00|4160.4|4140.4|4160.3|4140.3|4162.4|4142.4|4159.8|4139.8|0
1589294400000|2020-05-12 14:40:00|4160.2|4140.2|4160.3|4140.3|4161.3|4141.3|4159.7|4139.7|0
1589294700000|2020-05-12 14:45:00|4160.5|4140.5|4154.4|4134.4|4161.3|4141.3|4154|4134|0
1589295000000|2020-05-12 14:50:00|4154.3|4134.3|4153.1|4133.1|4154.4|4134.4|4151.8|4131.8|0
1589295300000|2020-05-12 14:55:00|4153.2|4133.2|4152.6|4132.6|4154.9|4134.9|4152.6|4132.6|0
1589295600000|2020-05-12 15:00:00|4152.9|4132.9|4151.4|4131.4|4153.1|4133.1|4150|4130|0
1589295900000|2020-05-12 15:05:00|4151.5|4131.5|4157.6|4137.6|4157.6|4137.6|4151.2|4131.2|0
1589296200000|2020-05-12 15:10:00|4157.9|4137.9|4157.2|4137.2|4158.2|4138.2|4154.7|4134.7|0
1589296500000|2020-05-12 15:15:00|4156.9|4136.9|4158.3|4138.3|4158.7|4138.7|4156.5|4136.5|0
1589296800000|2020-05-12 15:20:00|4158|4138|4162.9|4142.9|4163.2|4143.2|4157.1|4137.1|0
1589297100000|2020-05-12 15:25:00|4163|4143|4163.3|4143.3|4164.6|4144.6|4160|4140|0
1589297400000|2020-05-12 15:30:00|4150.5|4100.5|4145.2|4095.2|4154.8|4104.8|4142.5|4092.5|0
1589297700000|2020-05-12 15:35:00|4144.7|4094.7|4148|4098|4148|4098|4142.4|4092.4|0
1589298000000|2020-05-12 15:40:00|4148.1|4098.1|4145.2|4095.2|4148.1|4098.1|4145.1|4095.1|0
1589298300000|2020-05-12 15:45:00|4145.1|4095.1|4140.9|4090.9|4145.1|4095.1|4139.4|4089.4|0
1589298600000|2020-05-12 15:50:00|4141.4|4091.4|4146.5|4096.5|4147.9|4097.9|4140.8|4090.8|0
1589298900000|2020-05-12 15:55:00|4147|4097|4149.4|4099.4|4149.4|4099.4|4147|4097|0
1589299200000|2020-05-12 16:00:00|4148.8|4098.8|4149.4|4099.4|4149.5|4099.5|4147.9|4097.9|0
1589299500000|2020-05-12 16:05:00|4149.1|4099.1|4146.5|4096.5|4149.4|4099.4|4146.5|4096.5|0
1589299800000|2020-05-12 16:10:00|4146.4|4096.4|4146.4|4096.4|4146.5|4096.5|4143.6|4093.6|0
1589300100000|2020-05-12 16:15:00|4146.5|4096.5|4147.3|4097.3|4147.3|4097.3|4142.2|4092.2|0
1589300400000|2020-05-12 16:20:00|4147.2|4097.2|4147.3|4097.3|4148.7|4098.7|4145.7|4095.7|0
1589300700000|2020-05-12 16:25:00|4147.2|4097.2|4146|4096|4148.8|4098.8|4146|4096|0
1589301000000|2020-05-12 16:30:00|4145.5|4095.5|4145.9|4095.9|4148.9|4098.9|4143.1|4093.1|0
1589301300000|2020-05-12 16:35:00|4145.4|4095.4|4146.1|4096.1|4146.1|4096.1|4144.5|4094.5|0
1589301600000|2020-05-12 16:40:00|4145.5|4095.5|4143.2|4093.2|4145.5|4095.5|4141.8|4091.8|0
1589301900000|2020-05-12 16:45:00|4143.3|4093.3|4141.9|4091.9|4144.6|4094.6|4141.8|4091.8|0
1589302200000|2020-05-12 16:50:00|4141.8|4091.8|4143.2|4093.2|4143.2|4093.2|4140.4|4090.4|0
1589302500000|2020-05-12 16:55:00|4143.7|4093.7|4144.7|4094.7|4147.5|4097.5|4143.2|4093.2|0
1589302800000|2020-05-12 17:00:00|4144.6|4094.6|4140.2|4090.2|4144.7|4094.7|4138.7|4088.7|0
1589303100000|2020-05-12 17:05:00|4140.7|4090.7|4141.6|4091.6|4143.1|4093.1|4140.2|4090.2|0
1589303400000|2020-05-12 17:10:00|4141.1|4091.1|4134.3|4084.3|4141.1|4091.1|4132.9|4082.9|0
1589303700000|2020-05-12 17:15:00|4134.8|4084.8|4131.3|4081.3|4135.8|4085.8|4129.9|4079.9|0
1589304000000|2020-05-12 17:20:00|4131.2|4081.2|4124.2|4074.2|4132.7|4082.7|4124.1|4074.1|0
1589304300000|2020-05-12 17:25:00|4124.1|4074.1|4125|4075|4125.8|4075.8|4122.7|4072.7|0
1589304600000|2020-05-12 17:30:00|4124.7|4074.7|4127.2|4077.2|4127.9|4077.9|4122.9|4072.9|0
1589304900000|2020-05-12 17:35:00|4127.1|4077.1|4128.6|4078.6|4130.1|4080.1|4125.7|4075.7|0
1589305200000|2020-05-12 17:40:00|4128|4078|4125.8|4075.8|4128.7|4078.7|4125.7|4075.7|0
1589305500000|2020-05-12 17:45:00|4125.9|4075.9|4128.7|4078.7|4130.1|4080.1|4125.8|4075.8|0
1589305800000|2020-05-12 17:50:00|4128.6|4078.6|4130.2|4080.2|4130.2|4080.2|4127.3|4077.3|0
1589306100000|2020-05-12 17:55:00|4130.1|4080.1|4130.3|4080.3|4130.3|4080.3|4128.8|4078.8|0
1589306400000|2020-05-12 18:00:00|4130.2|4080.2|4130.1|4080.1|4133.1|4083.1|4128.8|4078.8|0
1589306700000|2020-05-12 18:05:00|4130.2|4080.2|4127.3|4077.3|4130.2|4080.2|4125.9|4075.9|0
1589307000000|2020-05-12 18:10:00|4127|4077|4121.5|4071.5|4127.3|4077.3|4121.5|4071.5|0
1589307300000|2020-05-12 18:15:00|4121.4|4071.4|4118.6|4068.6|4122.9|4072.9|4115.7|4065.7|0
1589307600000|2020-05-12 18:20:00|4118.7|4068.7|4123|4073|4124.4|4074.4|4118.6|4068.6|0
1589307900000|2020-05-12 18:25:00|4122.9|4072.9|4123|4073|4124.4|4074.4|4121.5|4071.5|0
1589308200000|2020-05-12 18:30:00|4122.9|4072.9|4124.3|4074.3|4124.4|4074.4|4118.6|4068.6|0
1589308500000|2020-05-12 18:35:00|4124|4074|4125.9|4075.9|4127.3|4077.3|4120|4070|0
1589308800000|2020-05-12 18:40:00|4125.8|4075.8|4121.5|4071.5|4125.9|4075.9|4117|4067|0
1589309100000|2020-05-12 18:45:00|4120.9|4070.9|4121.5|4071.5|4124.3|4074.3|4118.6|4068.6|0
1589309400000|2020-05-12 18:50:00|4121.6|4071.6|4125.9|4075.9|4126|4076|4120.1|4070.1|0
1589309700000|2020-05-12 18:55:00|4125.3|4075.3|4124.5|4074.5|4126|4076|4123.1|4073.1|0
1589310000000|2020-05-12 19:00:00|4124|4074|4125.7|4075.7|4127.1|4077.1|4121.6|4071.6|0
1589310300000|2020-05-12 19:05:00|4125.8|4075.8|4125.7|4075.7|4127.2|4077.2|4124.3|4074.3|0
1589310600000|2020-05-12 19:10:00|4125.6|4075.6|4118.5|4068.5|4125.6|4075.6|4118.4|4068.4|0
1589310900000|2020-05-12 19:15:00|4118.4|4068.4|4115.5|4065.5|4121.4|4071.4|4115.5|4065.5|0
1589311200000|2020-05-12 19:20:00|4115.6|4065.6|4112.4|4062.4|4117|4067|4112.4|4062.4|0
1589311500000|2020-05-12 19:25:00|4112.5|4062.5|4112.5|4062.5|4114.1|4064.1|4112.4|4062.4|0
1589311800000|2020-05-12 19:30:00|4112.6|4062.6|4110.9|4060.9|4115.4|4065.4|4110.8|4060.8|0
1589312100000|2020-05-12 19:35:00|4111|4061|4106.6|4056.6|4111|4061|4105|4055|0
1589312400000|2020-05-12 19:40:00|4106.5|4056.5|4098.7|4048.7|4106.6|4056.6|4097.2|4047.2|0
1589312700000|2020-05-12 19:45:00|4098.1|4048.1|4098.1|4048.1|4102.7|4052.7|4095.5|4045.5|0
1589313000000|2020-05-12 19:50:00|4097.9|4047.9|4093.7|4043.7|4098.1|4048.1|4093.5|4043.5|0
1589313300000|2020-05-12 19:55:00|4093.8|4043.8|4082.3|4032.3|4096.7|4046.7|4082.3|4032.3|0
1589313600000|2020-05-12 20:00:00|4082.4|4032.4|4074.2|4024.2|4082.9|4032.9|4072.3|4022.3|0
1589313900000|2020-05-12 20:05:00|4074.1|4024.1|4077.5|4027.5|4078.1|4028.1|4072|4022|0
1589314200000|2020-05-12 20:10:00|4077.8|4027.8|4069.7|4019.7|4078.8|4028.8|4068.1|4018.1|0
1589314500000|2020-05-12 20:15:00|4069.6|4019.6|4069.2|4019.2|4070.6|4020.6|4068.8|4018.8|0
1589314800000|2020-05-12 20:20:00|4069|4019|4068.5|4018.5|4069.7|4019.7|4067.6|4017.6|0
1589315100000|2020-05-12 20:25:00|4068.3|4018.3|4068|4018|4068.8|4018.8|4067.6|4017.6|0
1589315400000|2020-05-12 20:30:00|4067.7|4017.7|4064.4|4014.4|4072.1|4022.1|4056.6|4006.6|0
1589315700000|2020-05-12 20:35:00|4064.5|4014.5|4062.8|4012.8|4064.7|4014.7|4059.2|4009.2|0
1589316000000|2020-05-12 20:40:00|4062.6|4012.6|4056|4006|4062.6|4012.6|4056|4006|0
1589316300000|2020-05-12 20:45:00|4055.7|4005.7|4059.6|4009.6|4061.8|4011.8|4055.1|4005.1|0
1589316600000|2020-05-12 20:50:00|4059.7|4009.7|4055.7|4005.7|4060.5|4010.5|4054.4|4004.4|0
1589316900000|2020-05-12 20:55:00|4055.8|4005.8|4055.1|4005.1|4058.6|4008.6|4053.4|4003.4|0
1589317200000|2020-05-12 21:00:00|4055.3|4005.3|4053.6|4003.6|4056.2|4006.2|4053.4|4003.4|0
1589317500000|2020-05-12 21:05:00|4053.7|4003.7|4052.1|4002.1|4053.7|4003.7|4052|4002|0
1589317800000|2020-05-12 21:10:00|4052.3|4002.3|4051.7|4001.7|4052.8|4002.8|4051.4|4001.4|0
1589318100000|2020-05-12 21:15:00|4051.6|4001.6|4052.5|4002.5|4052.5|4002.5|4051.1|4001.1|0
1589318400000|2020-05-12 21:20:00|4052.3|4002.3|4053.3|4003.3|4053.3|4003.3|4051|4001|0
1589318700000|2020-05-12 21:25:00|4053.2|4003.2|4054.2|4004.2|4054.2|4004.2|4052.9|4002.9|0
1589319000000|2020-05-12 21:30:00|4054.1|4004.1|4060.6|4010.6|4060.8|4010.8|4054.1|4004.1|0
1589319300000|2020-05-12 21:35:00|4060.5|4010.5|4059.7|4009.7|4061.5|4011.5|4059.7|4009.7|0
1589319600000|2020-05-12 21:40:00|4059.3|4009.3|4057.4|4007.4|4059.8|4009.8|4057.2|4007.2|0
1589319900000|2020-05-12 21:45:00|4057.6|4007.6|4058.3|4008.3|4058.3|4008.3|4057.2|4007.2|0
1589320200000|2020-05-12 21:50:00|4058.5|4008.5|4058.4|4008.4|4059.5|4009.5|4058.4|4008.4|0
1589320500000|2020-05-12 21:55:00|4058.5|4008.5|4056.8|4006.8|4058.9|4008.9|4056.8|4006.8|0
1589320800000|2020-05-12 22:00:00|4056.9|4006.9|4052.7|4002.7|4057.8|4007.8|4047.5|3997.5|0
1589321100000|2020-05-12 22:05:00|4053|4003|4063.7|4013.7|4066.2|4016.2|4052|4002|0
1589321400000|2020-05-12 22:10:00|4063.4|4013.4|4067.5|4017.5|4067.5|4017.5|4061.4|4011.4|0
1589321700000|2020-05-12 22:15:00|4067.3|4017.3|4064.6|4014.6|4067.5|4017.5|4063.7|4013.7|0
1589322000000|2020-05-12 22:20:00|4064.9|4014.9|4064.3|4014.3|4067.2|4017.2|4063.7|4013.7|0
1589322300000|2020-05-12 22:25:00|4064.4|4014.4|4061.1|4011.1|4066.8|4016.8|4061.1|4011.1|0
1589322600000|2020-05-12 22:30:00|4061.4|4011.4|4060.1|4010.1|4062.7|4012.7|4057.5|4007.5|0
1589322900000|2020-05-12 22:35:00|4059.8|4009.8|4058.8|4008.8|4062.7|4012.7|4058.5|4008.5|0
1589323200000|2020-05-12 22:40:00|4058.7|4008.7|4064.3|4014.3|4064.6|4014.6|4058.2|4008.2|0
1589323500000|2020-05-12 22:45:00|4064.6|4014.6|4059.8|4009.8|4065.9|4015.9|4059.1|4009.1|0
1589323800000|2020-05-12 22:50:00|4059.6|4009.6|4061.7|4011.7|4062.1|4012.1|4059.5|4009.5|0
1589324100000|2020-05-12 22:55:00|4061.8|4011.8|4060.4|4010.4|4063|4013|4060.4|4010.4|0
1589324400000|2020-05-12 23:00:00|4060.8|4010.8|4062.4|4012.4|4062.4|4012.4|4057.9|4007.9|0
1589324700000|2020-05-12 23:05:00|4062.3|4012.3|4062.4|4012.4|4065|4015|4060.4|4010.4|0
1589325000000|2020-05-12 23:10:00|4062.1|4012.1|4062.1|4012.1|4063.4|4013.4|4060.4|4010.4|0
1589325300000|2020-05-12 23:15:00|4062.4|4012.4|4063|4013|4064.6|4014.6|4061.8|4011.8|0
1589325600000|2020-05-12 23:20:00|4063.1|4013.1|4060.8|4010.8|4064.3|4014.3|4060.8|4010.8|0
1589325900000|2020-05-12 23:25:00|4061.1|4011.1|4062.1|4012.1|4062.1|4012.1|4059.5|4009.5|0
1589326200000|2020-05-12 23:30:00|4062.2|4012.2|4059.5|4009.5|4064|4014|4059.5|4009.5|0
1589326500000|2020-05-12 23:35:00|4059.4|4009.4|4047.5|3997.5|4059.4|4009.4|4045|3995|0
1589326800000|2020-05-12 23:40:00|4047.9|3997.9|4043|3993|4050.1|4000.1|4041.6|3991.6|0
1589327100000|2020-05-12 23:45:00|4043.2|3993.2|4042.8|3992.8|4044.6|3994.6|4040|3990|0
1589327400000|2020-05-12 23:50:00|4043|3993|4042.7|3992.7|4046.3|3996.3|4042.1|3992.1|0
1589327700000|2020-05-12 23:55:00|4042.8|3992.8|4043.7|3993.7|4044.3|3994.3|4040.8|3990.8|0
1589328000000|2020-05-13 00:00:00|4044|3994|4049.5|3999.5|4049.5|3999.5|4043|3993|0
1589328300000|2020-05-13 00:05:00|4049.8|3999.8|4046.3|3996.3|4050.8|4000.8|4045.6|3995.6|0
1589328600000|2020-05-13 00:10:00|4045.9|3995.9|4045.3|3995.3|4046.6|3996.6|4041.1|3991.1|0
1589328900000|2020-05-13 00:15:00|4045.6|3995.6|4055.1|4005.1|4055.1|4005.1|4045.6|3995.6|0
1589329200000|2020-05-13 00:20:00|4055|4005|4055.2|4005.2|4059.4|4009.4|4055|4005|0
1589329500000|2020-05-13 00:25:00|4055.1|4005.1|4059.3|4009.3|4059.3|4009.3|4052.3|4002.3|0
1589329800000|2020-05-13 00:30:00|4058.8|4008.8|4060.9|4010.9|4065|4015|4058|4008|0
1589330100000|2020-05-13 00:35:00|4061.2|4011.2|4058|4008|4061.6|4011.6|4056.5|4006.5|0
1589330400000|2020-05-13 00:40:00|4058.5|4008.5|4065.1|4015.1|4065.1|4015.1|4058|4008|0
1589330700000|2020-05-13 00:45:00|4064.6|4014.6|4069.3|4019.3|4069.3|4019.3|4062.3|4012.3|0
1589331000000|2020-05-13 00:50:00|4068.7|4018.7|4059.6|4009.6|4068.7|4018.7|4058.2|4008.2|0
1589331300000|2020-05-13 00:55:00|4059.5|4009.5|4062.4|4012.4|4062.4|4012.4|4058.1|4008.1|0
1589331600000|2020-05-13 01:00:00|4063.7|4013.7|4066.6|4016.6|4069.4|4019.4|4063.7|4013.7|0
1589331900000|2020-05-13 01:05:00|4066.3|4016.3|4059.5|4009.5|4066.7|4016.7|4058.1|4008.1|0
1589332200000|2020-05-13 01:10:00|4059.2|4009.2|4059.5|4009.5|4059.5|4009.5|4055.3|4005.3|0
1589332500000|2020-05-13 01:15:00|4059|4009|4055.2|4005.2|4059.5|4009.5|4053.8|4003.8|0
1589332800000|2020-05-13 01:20:00|4055|4005|4056.6|4006.6|4058.1|4008.1|4053.8|4003.8|0
1589333100000|2020-05-13 01:25:00|4056.7|4006.7|4062.3|4012.3|4063.7|4013.7|4056.7|4006.7|0
1589333400000|2020-05-13 01:30:00|4061.8|4011.8|4057.9|4007.9|4062.3|4012.3|4053.7|4003.7|0
1589333700000|2020-05-13 01:35:00|4057.8|4007.8|4059.4|4009.4|4060.8|4010.8|4055.1|4005.1|0
1589334000000|2020-05-13 01:40:00|4059.9|4009.9|4053.9|4003.9|4060.7|4010.7|4053.8|4003.8|0
1589334300000|2020-05-13 01:45:00|4053.8|4003.8|4052.5|4002.5|4055.4|4005.4|4052.5|4002.5|0
1589334600000|2020-05-13 01:50:00|4052.8|4002.8|4058.3|4008.3|4059.7|4009.7|4052.5|4002.5|0
1589334900000|2020-05-13 01:55:00|4058.6|4008.6|4061.1|4011.1|4062.5|4012.5|4058.3|4008.3|0
1589335200000|2020-05-13 02:00:00|4060.8|4010.8|4064.1|4014.1|4064.1|4014.1|4059.7|4009.7|0
1589335500000|2020-05-13 02:05:00|4064|4014|4064.1|4014.1|4065.5|4015.5|4062.7|4012.7|0
1589335800000|2020-05-13 02:10:00|4064.7|4014.7|4065.5|4015.5|4065.5|4015.5|4062.7|4012.7|0
1589336100000|2020-05-13 02:15:00|4066|4016|4066.2|4016.2|4067|4017|4065.4|4015.4|0
1589336400000|2020-05-13 02:20:00|4065.9|4015.9|4065.5|4015.5|4066.9|4016.9|4064.1|4014.1|0
1589336700000|2020-05-13 02:25:00|4065.8|4015.8|4068.3|4018.3|4071.1|4021.1|4065.5|4015.5|0
1589337000000|2020-05-13 02:30:00|4067.7|4017.7|4073.9|4023.9|4075.3|4025.3|4066.8|4016.8|0
1589337300000|2020-05-13 02:35:00|4074.1|4024.1|4078|4028|4078|4028|4073.9|4023.9|0
1589337600000|2020-05-13 02:40:00|4078.5|4028.5|4080.9|4030.9|4082.2|4032.2|4078.5|4028.5|0
1589337900000|2020-05-13 02:45:00|4081.1|4031.1|4076.7|4026.7|4081.6|4031.6|4076.7|4026.7|0
1589338200000|2020-05-13 02:50:00|4076.9|4026.9|4078.1|4028.1|4079.5|4029.5|4076.9|4026.9|0
1589338500000|2020-05-13 02:55:00|4078|4028|4077.9|4027.9|4079.3|4029.3|4076.5|4026.5|0
1589338800000|2020-05-13 03:00:00|4078|4028|4082.1|4032.1|4082.1|4032.1|4076.5|4026.5|0
1589339100000|2020-05-13 03:05:00|4081.6|4031.6|4082.2|4032.2|4083.6|4033.6|4080.7|4030.7|0
1589339400000|2020-05-13 03:10:00|4082.1|4032.1|4078|4028|4082.1|4032.1|4076.6|4026.6|0
1589339700000|2020-05-13 03:15:00|4078.3|4028.3|4079.3|4029.3|4079.4|4029.4|4078|4028|0
1589340000000|2020-05-13 03:20:00|4078.8|4028.8|4079.4|4029.4|4079.4|4029.4|4076.5|4026.5|0
1589340300000|2020-05-13 03:25:00|4079.7|4029.7|4080.9|4030.9|4080.9|4030.9|4079.7|4029.7|0
1589340600000|2020-05-13 03:30:00|4080.8|4030.8|4080.9|4030.9|4082.3|4032.3|4079.5|4029.5|0
1589340900000|2020-05-13 03:35:00|4081.4|4031.4|4082.4|4032.4|4082.4|4032.4|4080.9|4030.9|0
1589341200000|2020-05-13 03:40:00|4082.9|4032.9|4085.1|4035.1|4086.5|4036.5|4082.3|4032.3|0
1589341500000|2020-05-13 03:45:00|4085.2|4035.2|4086.5|4036.5|4087.9|4037.9|4085.2|4035.2|0
1589341800000|2020-05-13 03:50:00|4086.6|4036.6|4086.6|4036.6|4088|4038|4086.5|4036.5|0
1589342100000|2020-05-13 03:55:00|4086.5|4036.5|4086.6|4036.6|4088|4038|4085.1|4035.1|0
1589342400000|2020-05-13 04:00:00|4086.9|4036.9|4085.2|4035.2|4088|4038|4085.1|4035.1|0
1589342700000|2020-05-13 04:05:00|4085.9|4035.9|4082.3|4032.3|4085.9|4035.9|4082.3|4032.3|0
1589343000000|2020-05-13 04:10:00|4082.6|4032.6|4083.7|4033.7|4083.7|4033.7|4082.3|4032.3|0
1589343300000|2020-05-13 04:15:00|4083.8|4033.8|4083.7|4033.7|4083.8|4033.8|4083.7|4033.7|0
1589343600000|2020-05-13 04:20:00|4083.8|4033.8|4086.6|4036.6|4086.6|4036.6|4083.7|4033.7|0
1589343900000|2020-05-13 04:25:00|4086.3|4036.3|4086.7|4036.7|4086.7|4036.7|4085.2|4035.2|0
1589344200000|2020-05-13 04:30:00|4087.2|4037.2|4088.1|4038.1|4089.5|4039.5|4087.2|4037.2|0
1589344500000|2020-05-13 04:35:00|4088.6|4038.6|4089.5|4039.5|4089.5|4039.5|4088|4038|0
1589344800000|2020-05-13 04:40:00|4090.9|4040.9|4089.6|4039.6|4092.3|4042.3|4089.6|4039.6|0
1589345100000|2020-05-13 04:45:00|4090.1|4040.1|4091|4041|4092.4|4042.4|4089.6|4039.6|0
1589345400000|2020-05-13 04:50:00|4090.5|4040.5|4092.4|4042.4|4092.4|4042.4|4089.6|4039.6|0
1589345700000|2020-05-13 04:55:00|4092.2|4042.2|4093.8|4043.8|4093.8|4043.8|4091|4041|0
1589346000000|2020-05-13 05:00:00|4094.3|4044.3|4089.7|4039.7|4095.2|4045.2|4089.6|4039.6|0
1589346300000|2020-05-13 05:05:00|4090.2|4040.2|4089.6|4039.6|4092.4|4042.4|4089.6|4039.6|0
1589346600000|2020-05-13 05:10:00|4089.7|4039.7|4091|4041|4091|4041|4086.8|4036.8|0
1589346900000|2020-05-13 05:15:00|4089.6|4039.6|4086.8|4036.8|4091|4041|4086.8|4036.8|0
1589347200000|2020-05-13 05:20:00|4086.9|4036.9|4088.3|4038.3|4088.3|4038.3|4086.8|4036.8|0
1589347500000|2020-05-13 05:25:00|4088.8|4038.8|4086.8|4036.8|4089.6|4039.6|4085.4|4035.4|0
1589347800000|2020-05-13 05:30:00|4086.9|4036.9|4091.1|4041.1|4092.5|4042.5|4086.8|4036.8|0
1589348100000|2020-05-13 05:35:00|4091.6|4041.6|4092.4|4042.4|4094.5|4044.5|4089.6|4039.6|0
1589348400000|2020-05-13 05:40:00|4092.9|4042.9|4092.4|4042.4|4095.2|4045.2|4092.4|4042.4|0
1589348700000|2020-05-13 05:45:00|4092.9|4042.9|4090.8|4040.8|4093.8|4043.8|4090.8|4040.8|0
1589349000000|2020-05-13 05:50:00|4090.7|4040.7|4075.2|4025.2|4090.7|4040.7|4073.7|4023.7|0
1589349300000|2020-05-13 05:55:00|4075.7|4025.7|4084.4|4034.4|4085.1|4035.1|4075.7|4025.7|0
1589349600000|2020-05-13 06:00:00|4084.2|4034.2|4089.4|4039.4|4092.2|4042.2|4082.3|4032.3|0
1589349900000|2020-05-13 06:05:00|4088.9|4038.9|4088.2|4038.2|4089.5|4039.5|4083.9|4033.9|0
1589350200000|2020-05-13 06:10:00|4089.5|4039.5|4094.1|4044.1|4095.5|4045.5|4089.5|4039.5|0
1589350500000|2020-05-13 06:15:00|4093.4|4043.4|4095.6|4045.6|4095.6|4045.6|4092.7|4042.7|0
1589350800000|2020-05-13 06:20:00|4095.3|4045.3|4092.7|4042.7|4095.6|4045.6|4091.3|4041.3|0
1589351100000|2020-05-13 06:25:00|4092.5|4042.5|4094.1|4044.1|4094.2|4044.2|4091.3|4041.3|0
1589351400000|2020-05-13 06:30:00|4093.6|4043.6|4095.6|4045.6|4096.9|4046.9|4092.8|4042.8|0
1589351700000|2020-05-13 06:35:00|4095.5|4045.5|4098.4|4048.4|4098.4|4048.4|4094.1|4044.1|0
1589352000000|2020-05-13 06:40:00|4097.8|4047.8|4097.1|4047.1|4098.5|4048.5|4095.5|4045.5|0
1589352300000|2020-05-13 06:45:00|4097.3|4047.3|4091.3|4041.3|4098.5|4048.5|4091.3|4041.3|0
1589352600000|2020-05-13 06:50:00|4091.6|4041.6|4092.7|4042.7|4095.5|4045.5|4089.9|4039.9|0
1589352900000|2020-05-13 06:55:00|4092.8|4042.8|4094.3|4044.3|4095.7|4045.7|4092.7|4042.7|0
1589353200000|2020-05-13 07:00:00|4094.4|4044.4|4087.2|4037.2|4094.4|4044.4|4083.1|4033.1|0
1589353500000|2020-05-13 07:05:00|4087.7|4037.7|4118.1|4098.1|4122|4102|4084.5|4034.5|0
1589353800000|2020-05-13 07:10:00|4118.2|4098.2|4118.6|4098.6|4121.5|4101.5|4115.2|4095.2|0
1589354100000|2020-05-13 07:15:00|4118.5|4098.5|4117.9|4097.9|4120.8|4100.8|4114.1|4094.1|0
1589354400000|2020-05-13 07:20:00|4117.6|4097.6|4120.5|4100.5|4123.5|4103.5|4116.3|4096.3|0
1589354700000|2020-05-13 07:25:00|4120.7|4100.7|4112.3|4092.3|4126.3|4106.3|4112.1|4092.1|0
1589355000000|2020-05-13 07:30:00|4112.1|4092.1|4109.7|4089.7|4112.7|4092.7|4107.9|4087.9|0
1589355300000|2020-05-13 07:35:00|4109.8|4089.8|4096.8|4076.8|4109.8|4089.8|4096.5|4076.5|0
1589355600000|2020-05-13 07:40:00|4096.9|4076.9|4116.3|4096.3|4117|4097|4096.8|4076.8|0
1589355900000|2020-05-13 07:45:00|4116.1|4096.1|4110.5|4090.5|4116.4|4096.4|4108.2|4088.2|0
1589356200000|2020-05-13 07:50:00|4110.8|4090.8|4123.9|4103.9|4125.9|4105.9|4110.8|4090.8|0
1589356500000|2020-05-13 07:55:00|4123.8|4103.8|4115.2|4095.2|4124.1|4104.1|4115.1|4095.1|0
1589356800000|2020-05-13 08:00:00|4115|4095|4103.4|4083.4|4116.1|4096.1|4103.4|4083.4|0
1589357100000|2020-05-13 08:05:00|4103.5|4083.5|4110.3|4090.3|4111.1|4091.1|4103.4|4083.4|0
1589357400000|2020-05-13 08:10:00|4109.9|4089.9|4115.7|4095.7|4115.7|4095.7|4107.4|4087.4|0
1589357700000|2020-05-13 08:15:00|4115.4|4095.4|4107.8|4087.8|4115.8|4095.8|4107.8|4087.8|0
1589358000000|2020-05-13 08:20:00|4107.7|4087.7|4109.5|4089.5|4109.6|4089.6|4106.3|4086.3|0
1589358300000|2020-05-13 08:25:00|4109.8|4089.8|4115.3|4095.3|4115.3|4095.3|4109.4|4089.4|0
1589358600000|2020-05-13 08:30:00|4116.1|4096.1|4120.1|4100.1|4120.3|4100.3|4114.3|4094.3|0
1589358900000|2020-05-13 08:35:00|4120.5|4100.5|4126.6|4106.6|4126.8|4106.8|4120.5|4100.5|0
1589359200000|2020-05-13 08:40:00|4126.5|4106.5|4127.4|4107.4|4127.5|4107.5|4123.3|4103.3|0
1589359500000|2020-05-13 08:45:00|4127.8|4107.8|4124.5|4104.5|4130.6|4110.6|4123.9|4103.9|0
1589359800000|2020-05-13 08:50:00|4124.4|4104.4|4123.9|4103.9|4125|4105|4122.2|4102.2|0
1589360100000|2020-05-13 08:55:00|4123.8|4103.8|4122.7|4102.7|4124.8|4104.8|4121.6|4101.6|0
1589360400000|2020-05-13 09:00:00|4122.5|4102.5|4119.5|4099.5|4122.5|4102.5|4118.3|4098.3|0
1589360700000|2020-05-13 09:05:00|4119.4|4099.4|4121.4|4101.4|4121.6|4101.6|4119.2|4099.2|0
1589361000000|2020-05-13 09:10:00|4121.9|4101.9|4119.6|4099.6|4123.6|4103.6|4119.3|4099.3|0
1589361300000|2020-05-13 09:15:00|4119.4|4099.4|4120.9|4100.9|4122.8|4102.8|4115.7|4095.7|0
1589361600000|2020-05-13 09:20:00|4121.4|4101.4|4128.6|4108.6|4129.8|4109.8|4120.8|4100.8|0
1589361900000|2020-05-13 09:25:00|4128.4|4108.4|4125|4105|4128.4|4108.4|4124.6|4104.6|0
1589362200000|2020-05-13 09:30:00|4124.8|4104.8|4124.4|4104.4|4125|4105|4122.8|4102.8|0
1589362500000|2020-05-13 09:35:00|4124.3|4104.3|4132.4|4112.4|4132.4|4112.4|4124.1|4104.1|0
1589362800000|2020-05-13 09:40:00|4132.3|4112.3|4134.3|4114.3|4135.3|4115.3|4131.8|4111.8|0
1589363100000|2020-05-13 09:45:00|4134.4|4114.4|4135.1|4115.1|4135.2|4115.2|4131.6|4111.6|0
1589363400000|2020-05-13 09:50:00|4135.3|4115.3|4138.7|4118.7|4139.1|4119.1|4135|4115|0
1589363700000|2020-05-13 09:55:00|4138.6|4118.6|4138.6|4118.6|4139.9|4119.9|4138.3|4118.3|0
1589364000000|2020-05-13 10:00:00|4138.7|4118.7|4147.7|4127.7|4148.3|4128.3|4138.5|4118.5|0
1589364300000|2020-05-13 10:05:00|4148|4128|4144.3|4124.3|4149.3|4129.3|4143.8|4123.8|0
1589364600000|2020-05-13 10:10:00|4144.4|4124.4|4143.6|4123.6|4144.7|4124.7|4142.9|4122.9|0
1589364900000|2020-05-13 10:15:00|4143.8|4123.8|4143.9|4123.9|4145.1|4125.1|4143.3|4123.3|0
1589365200000|2020-05-13 10:20:00|4144|4124|4145.8|4125.8|4146.8|4126.8|4144|4124|0
1589365500000|2020-05-13 10:25:00|4145.1|4125.1|4145.2|4125.2|4148.7|4128.7|4144.8|4124.8|0
1589365800000|2020-05-13 10:30:00|4144.9|4124.9|4136.9|4116.9|4144.9|4124.9|4136.7|4116.7|0
1589366100000|2020-05-13 10:35:00|4137|4117|4139.7|4119.7|4141.1|4121.1|4136.9|4116.9|0
1589366400000|2020-05-13 10:40:00|4140.1|4120.1|4138.9|4118.9|4140.8|4120.8|4138.4|4118.4|0
1589366700000|2020-05-13 10:45:00|4138.8|4118.8|4138.1|4118.1|4140|4120|4137.3|4117.3|0
1589367000000|2020-05-13 10:50:00|4137.8|4117.8|4139.7|4119.7|4140.4|4120.4|4137.1|4117.1|0
1589367300000|2020-05-13 10:55:00|4139.9|4119.9|4143|4123|4143|4123|4139.9|4119.9|0
1589367600000|2020-05-13 11:00:00|4143.1|4123.1|4143.7|4123.7|4145.5|4125.5|4142.4|4122.4|0
1589367900000|2020-05-13 11:05:00|4144.4|4124.4|4144.8|4124.8|4146.4|4126.4|4144.4|4124.4|0
1589368200000|2020-05-13 11:10:00|4144.9|4124.9|4147|4127|4147.3|4127.3|4143.8|4123.8|0
1589368500000|2020-05-13 11:15:00|4146.9|4126.9|4148.4|4128.4|4149.1|4129.1|4146.6|4126.6|0
1589368800000|2020-05-13 11:20:00|4148.2|4128.2|4152.5|4132.5|4152.5|4132.5|4147.1|4127.1|0
1589369100000|2020-05-13 11:25:00|4152.7|4132.7|4154.7|4134.7|4155.1|4135.1|4151.2|4131.2|0
1589369400000|2020-05-13 11:30:00|4154.6|4134.6|4149.9|4129.9|4155.4|4135.4|4149.1|4129.1|0
1589369700000|2020-05-13 11:35:00|4149.5|4129.5|4146.6|4126.6|4149.7|4129.7|4144.7|4124.7|0
1589370000000|2020-05-13 11:40:00|4146.7|4126.7|4150.9|4130.9|4150.9|4130.9|4146.5|4126.5|0
1589370300000|2020-05-13 11:45:00|4151|4131|4152.2|4132.2|4152.3|4132.3|4148.4|4128.4|0
1589370600000|2020-05-13 11:50:00|4152.6|4132.6|4153.2|4133.2|4154.1|4134.1|4152.5|4132.5|0
1589370900000|2020-05-13 11:55:00|4153.1|4133.1|4151.5|4131.5|4153.5|4133.5|4151.5|4131.5|0
1589371200000|2020-05-13 12:00:00|4151.7|4131.7|4153|4133|4155|4135|4151.7|4131.7|0
1589371500000|2020-05-13 12:05:00|4153.2|4133.2|4152.2|4132.2|4155.3|4135.3|4151.7|4131.7|0
1589371800000|2020-05-13 12:10:00|4151.9|4131.9|4151.8|4131.8|4153.8|4133.8|4151.5|4131.5|0
1589372100000|2020-05-13 12:15:00|4152|4132|4153.7|4133.7|4155.6|4135.6|4151.5|4131.5|0
1589372400000|2020-05-13 12:20:00|4153.3|4133.3|4153.9|4133.9|4154|4134|4152.8|4132.8|0
1589372700000|2020-05-13 12:25:00|4153.7|4133.7|4155.9|4135.9|4156.8|4136.8|4153.7|4133.7|0
1589373000000|2020-05-13 12:30:00|4155.8|4135.8|4151|4131|4155.8|4135.8|4151|4131|0
1589373300000|2020-05-13 12:35:00|4150.9|4130.9|4143|4123|4150.9|4130.9|4141.8|4121.8|0
1589373600000|2020-05-13 12:40:00|4143.3|4123.3|4143.9|4123.9|4144.8|4124.8|4142.9|4122.9|0
1589373900000|2020-05-13 12:45:00|4144.1|4124.1|4142.5|4122.5|4144.6|4124.6|4140.9|4120.9|0
1589374200000|2020-05-13 12:50:00|4142.7|4122.7|4144.6|4124.6|4144.9|4124.9|4142.5|4122.5|0
1589374500000|2020-05-13 12:55:00|4144.7|4124.7|4147.9|4127.9|4147.9|4127.9|4144.7|4124.7|0
1589374800000|2020-05-13 13:00:00|4147.7|4127.7|4144.4|4124.4|4147.7|4127.7|4141|4121|0
1589375100000|2020-05-13 13:05:00|4144.6|4124.6|4141.7|4121.7|4146.3|4126.3|4141|4121|0
1589375400000|2020-05-13 13:10:00|4142.2|4122.2|4146.7|4126.7|4148.2|4128.2|4142.1|4122.1|0
1589375700000|2020-05-13 13:15:00|4146.8|4126.8|4143.5|4123.5|4146.9|4126.9|4141.2|4121.2|0
1589376000000|2020-05-13 13:20:00|4143.7|4123.7|4139.7|4119.7|4144.9|4124.9|4139.7|4119.7|0
1589376300000|2020-05-13 13:25:00|4140|4120|4141.2|4121.2|4142.2|4122.2|4139|4119|0
1589376600000|2020-05-13 13:30:00|4141.5|4121.5|4135|4115|4142.4|4122.4|4134.3|4114.3|0
1589376900000|2020-05-13 13:35:00|4135.2|4115.2|4123.6|4103.6|4135.2|4115.2|4123.2|4103.2|0
1589377200000|2020-05-13 13:40:00|4123.8|4103.8|4125.3|4105.3|4125.6|4105.6|4121.6|4101.6|0
1589377500000|2020-05-13 13:45:00|4125|4105|4131.1|4111.1|4132.5|4112.5|4124.8|4104.8|0
1589377800000|2020-05-13 13:50:00|4131|4111|4128.2|4108.2|4131.2|4111.2|4126.6|4106.6|0
1589378100000|2020-05-13 13:55:00|4128.3|4108.3|4130.8|4110.8|4131.6|4111.6|4127.9|4107.9|0
1589378400000|2020-05-13 14:00:00|4130.6|4110.6|4130.4|4110.4|4133.2|4113.2|4129.7|4109.7|0
1589378700000|2020-05-13 14:05:00|4130.5|4110.5|4125.8|4105.8|4130.6|4110.6|4125.5|4105.5|0
1589379000000|2020-05-13 14:10:00|4125.6|4105.6|4120.3|4100.3|4125.8|4105.8|4120.1|4100.1|0
1589379300000|2020-05-13 14:15:00|4120.2|4100.2|4119.3|4099.3|4120.3|4100.3|4117.9|4097.9|0
1589379600000|2020-05-13 14:20:00|4119.2|4099.2|4109.6|4089.6|4119.2|4099.2|4109.2|4089.2|0
1589379900000|2020-05-13 14:25:00|4109.5|4089.5|4112.5|4092.5|4113|4093|4109.1|4089.1|0
1589380200000|2020-05-13 14:30:00|4112.4|4092.4|4118.6|4098.6|4120.2|4100.2|4112.4|4092.4|0
1589380500000|2020-05-13 14:35:00|4118.7|4098.7|4115.9|4095.9|4120.3|4100.3|4114.4|4094.4|0
1589380800000|2020-05-13 14:40:00|4116|4096|4114.4|4094.4|4117.4|4097.4|4112.1|4092.1|0
1589381100000|2020-05-13 14:45:00|4114.5|4094.5|4115.8|4095.8|4116.4|4096.4|4113.3|4093.3|0
1589381400000|2020-05-13 14:50:00|4115.9|4095.9|4117.8|4097.8|4118.3|4098.3|4114.9|4094.9|0
1589381700000|2020-05-13 14:55:00|4117.3|4097.3|4118.1|4098.1|4121.6|4101.6|4115.7|4095.7|0
1589382000000|2020-05-13 15:00:00|4118|4098|4118.4|4098.4|4119.6|4099.6|4117|4097|0
1589382300000|2020-05-13 15:05:00|4118.6|4098.6|4116.8|4096.8|4119.8|4099.8|4115.5|4095.5|0
1589382600000|2020-05-13 15:10:00|4116.9|4096.9|4120.9|4100.9|4121|4101|4115.9|4095.9|0
1589382900000|2020-05-13 15:15:00|4120.8|4100.8|4113.8|4093.8|4121.9|4101.9|4113.6|4093.6|0
1589383200000|2020-05-13 15:20:00|4113.9|4093.9|4103.1|4083.1|4114|4094|4103.1|4083.1|0
1589383500000|2020-05-13 15:25:00|4103.3|4083.3|4106.8|4086.8|4106.9|4086.9|4099.4|4079.4|0
1589383800000|2020-05-13 15:30:00|4123.7|4073.7|4124.2|4074.2|4128.8|4078.8|4117.1|4067.1|0
1589384100000|2020-05-13 15:35:00|4123.7|4073.7|4121|4071|4126.9|4076.9|4115.1|4065.1|0
1589384400000|2020-05-13 15:40:00|4121.1|4071.1|4110.8|4060.8|4121.1|4071.1|4109.3|4059.3|0
1589384700000|2020-05-13 15:45:00|4110.3|4060.3|4097.2|4047.2|4110.8|4060.8|4096.4|4046.4|0
1589385000000|2020-05-13 15:50:00|4097.5|4047.5|4097.5|4047.5|4105|4055|4096.3|4046.3|0
1589385300000|2020-05-13 15:55:00|4097.4|4047.4|4099.2|4049.2|4100.6|4050.6|4089|4039|0
1589385600000|2020-05-13 16:00:00|4099.7|4049.7|4094.3|4044.3|4103.6|4053.6|4092.9|4042.9|0
1589385900000|2020-05-13 16:05:00|4092.9|4042.9|4085.6|4035.6|4097.4|4047.4|4085.6|4035.6|0
1589386200000|2020-05-13 16:10:00|4085.7|4035.7|4084.2|4034.2|4090.1|4040.1|4082.7|4032.7|0
1589386500000|2020-05-13 16:15:00|4083.6|4033.6|4079.5|4029.5|4088.5|4038.5|4076.7|4026.7|0
1589386800000|2020-05-13 16:20:00|4080|4030|4088.3|4038.3|4092.7|4042.7|4080|4030|0
1589387100000|2020-05-13 16:25:00|4088|4038|4093.1|4043.1|4093.1|4043.1|4085.3|4035.3|0
1589387400000|2020-05-13 16:30:00|4093|4043|4094.6|4044.6|4096.1|4046.1|4087.2|4037.2|0
1589387700000|2020-05-13 16:35:00|4094.9|4044.9|4097.5|4047.5|4098.9|4048.9|4090.1|4040.1|0
1589388000000|2020-05-13 16:40:00|4097.2|4047.2|4090.2|4040.2|4097.2|4047.2|4088.7|4038.7|0
1589388300000|2020-05-13 16:45:00|4090.3|4040.3|4097.7|4047.7|4097.8|4047.8|4088.9|4038.9|0
1589388600000|2020-05-13 16:50:00|4097.8|4047.8|4097.7|4047.7|4099.2|4049.2|4093.4|4043.4|0
1589388900000|2020-05-13 16:55:00|4097.8|4047.8|4097.7|4047.7|4100.6|4050.6|4094.7|4044.7|0
1589389200000|2020-05-13 17:00:00|4097.4|4047.4|4088.7|4038.7|4099.2|4049.2|4088.7|4038.7|0
1589389500000|2020-05-13 17:05:00|4088.8|4038.8|4085.8|4035.8|4090.3|4040.3|4082.8|4032.8|0
1589389800000|2020-05-13 17:10:00|4085.7|4035.7|4096.8|4046.8|4099|4049|4085.7|4035.7|0
1589390100000|2020-05-13 17:15:00|4097.1|4047.1|4100.6|4050.6|4103.5|4053.5|4093.1|4043.1|0
1589390400000|2020-05-13 17:20:00|4100|4050|4094.6|4044.6|4100.6|4050.6|4093.2|4043.2|0
1589390700000|2020-05-13 17:25:00|4094.5|4044.5|4097.4|4047.4|4099|4049|4090.2|4040.2|0
1589391000000|2020-05-13 17:30:00|4097.9|4047.9|4094.4|4044.4|4098.9|4048.9|4092.9|4042.9|0
1589391300000|2020-05-13 17:35:00|4094.5|4044.5|4097.5|4047.5|4097.5|4047.5|4091.5|4041.5|0
1589391600000|2020-05-13 17:40:00|4097.6|4047.6|4097.3|4047.3|4099|4049|4092.9|4042.9|0
1589391900000|2020-05-13 17:45:00|4097.2|4047.2|4097.3|4047.3|4100.3|4050.3|4094.3|4044.3|0
1589392200000|2020-05-13 17:50:00|4097.4|4047.4|4092.7|4042.7|4098.8|4048.8|4092.6|4042.6|0
1589392500000|2020-05-13 17:55:00|4093|4043|4094.1|4044.1|4094.2|4044.2|4092.6|4042.6|0
1589392800000|2020-05-13 18:00:00|4094|4044|4085.3|4035.3|4094|4044|4085.3|4035.3|0
1589393100000|2020-05-13 18:05:00|4085.4|4035.4|4092.9|4042.9|4092.9|4042.9|4085.4|4035.4|0
1589393400000|2020-05-13 18:10:00|4092.8|4042.8|4094.4|4044.4|4100.2|4050.2|4088.6|4038.6|0
1589393700000|2020-05-13 18:15:00|4094.5|4044.5|4097.3|4047.3|4101.9|4051.9|4094.4|4044.4|0
1589394000000|2020-05-13 18:20:00|4097.4|4047.4|4095.7|4045.7|4101.8|4051.8|4095.6|4045.6|0
1589394300000|2020-05-13 18:25:00|4095.1|4045.1|4094.1|4044.1|4098.6|4048.6|4092.8|4042.8|0
1589394600000|2020-05-13 18:30:00|4094|4044|4092.5|4042.5|4097|4047|4092.5|4042.5|0
1589394900000|2020-05-13 18:35:00|4091.9|4041.9|4093.9|4043.9|4097|4047|4089.6|4039.6|0
1589395200000|2020-05-13 18:40:00|4093.4|4043.4|4089.4|4039.4|4094|4044|4088|4038|0
1589395500000|2020-05-13 18:45:00|4089.5|4039.5|4091|4041|4094|4044|4087.9|4037.9|0
1589395800000|2020-05-13 18:50:00|4091.1|4041.1|4089.5|4039.5|4092.5|4042.5|4088|4038|0
1589396100000|2020-05-13 18:55:00|4089.4|4039.4|4083.6|4033.6|4091|4041|4083.6|4033.6|0
1589396400000|2020-05-13 19:00:00|4083.7|4033.7|4097.2|4047.2|4098.6|4048.6|4083.7|4033.7|0
1589396700000|2020-05-13 19:05:00|4097.1|4047.1|4090.9|4040.9|4097.2|4047.2|4088|4038|0
1589397000000|2020-05-13 19:10:00|4091|4041|4089.4|4039.4|4095.4|4045.4|4086.5|4036.5|0
1589397300000|2020-05-13 19:15:00|4089.7|4039.7|4092.3|4042.3|4092.3|4042.3|4086.5|4036.5|0
1589397600000|2020-05-13 19:20:00|4091.7|4041.7|4079|4029|4093.8|4043.8|4079|4029|0
1589397900000|2020-05-13 19:25:00|4079.1|4029.1|4086.4|4036.4|4088|4038|4077.5|4027.5|0
1589398200000|2020-05-13 19:30:00|4085.8|4035.8|4091|4041|4094|4044|4082|4032|0
1589398500000|2020-05-13 19:35:00|4090.9|4040.9|4093.7|4043.7|4096.9|4046.9|4090.7|4040.7|0
1589398800000|2020-05-13 19:40:00|4093.8|4043.8|4093.9|4043.9|4098.3|4048.3|4092.5|4042.5|0
1589399100000|2020-05-13 19:45:00|4093.4|4043.4|4101.2|4051.2|4102.8|4052.8|4090.8|4040.8|0
1589399400000|2020-05-13 19:50:00|4101.3|4051.3|4108.5|4058.5|4111.7|4061.7|4101.2|4051.2|0
1589399700000|2020-05-13 19:55:00|4108|4058|4110.1|4060.1|4113.2|4063.2|4104.2|4054.2|0
1589400000000|2020-05-13 20:00:00|4110|4060|4114.5|4064.5|4115.1|4065.1|4101.4|4051.4|0
1589400300000|2020-05-13 20:05:00|4114.6|4064.6|4107.1|4057.1|4114.8|4064.8|4106.7|4056.7|0
1589400600000|2020-05-13 20:10:00|4107.2|4057.2|4107.7|4057.7|4109.1|4059.1|4105.1|4055.1|0
1589400900000|2020-05-13 20:15:00|4108.1|4058.1|4108.5|4058.5|4109.4|4059.4|4107.2|4057.2|0
1589401200000|2020-05-13 20:20:00|4108.6|4058.6|4109.2|4059.2|4109.3|4059.3|4108.6|4058.6|0
1589401500000|2020-05-13 20:25:00|4109.3|4059.3|4109|4059|4109.4|4059.4|4108.8|4058.8|0
1589401800000|2020-05-13 20:30:00|4109.2|4059.2|4113.5|4063.5|4115.8|4065.8|4108.6|4058.6|0
1589402100000|2020-05-13 20:35:00|4113.2|4063.2|4113.8|4063.8|4114.5|4064.5|4112.5|4062.5|0
1589402400000|2020-05-13 20:40:00|4113.5|4063.5|4110.8|4060.8|4116.4|4066.4|4110.8|4060.8|0
1589402700000|2020-05-13 20:45:00|4110.9|4060.9|4112.5|4062.5|4112.5|4062.5|4109.5|4059.5|0
1589403000000|2020-05-13 20:50:00|4112.9|4062.9|4114.1|4064.1|4115.1|4065.1|4111.6|4061.6|0
1589403300000|2020-05-13 20:55:00|4114.5|4064.5|4115.2|4065.2|4115.8|4065.8|4113.8|4063.8|0
1589403600000|2020-05-13 21:00:00|4115|4065|4114.6|4064.6|4115.2|4065.2|4114.6|4064.6|0
1589403900000|2020-05-13 21:05:00|4114.8|4064.8|4114.6|4064.6|4114.8|4064.8|4114.3|4064.3|0
1589404200000|2020-05-13 21:10:00|4114.8|4064.8|4114.4|4064.4|4115|4065|4114.4|4064.4|0
1589404500000|2020-05-13 21:15:00|4114.3|4064.3|4113.7|4063.7|4114.3|4064.3|4113.6|4063.6|0
1589404800000|2020-05-13 21:20:00|4113.6|4063.6|4114|4064|4114.4|4064.4|4113.5|4063.5|0
1589405100000|2020-05-13 21:25:00|4113.9|4063.9|4115.7|4065.7|4115.7|4065.7|4113.9|4063.9|0
1589405400000|2020-05-13 21:30:00|4115.6|4065.6|4115.7|4065.7|4115.7|4065.7|4115|4065|0
1589405700000|2020-05-13 21:35:00|4117|4067|4117.7|4067.7|4117.7|4067.7|4116.8|4066.8|0
1589406000000|2020-05-13 21:40:00|4117.4|4067.4|4118.1|4068.1|4118.2|4068.2|4117.3|4067.3|0
1589406300000|2020-05-13 21:45:00|4118.2|4068.2|4118|4068|4118.5|4068.5|4117.8|4067.8|0
1589406600000|2020-05-13 21:50:00|4117.8|4067.8|4118.2|4068.2|4118.5|4068.5|4117.6|4067.6|0
1589406900000|2020-05-13 21:55:00|4118|4068|4118.8|4068.8|4118.8|4068.8|4117.3|4067.3|0
1589407200000|2020-05-13 22:00:00|4119.1|4069.1|4124.7|4074.7|4125.9|4075.9|4119.1|4069.1|0
1589407500000|2020-05-13 22:05:00|4124.5|4074.5|4120.6|4070.6|4126|4076|4120.3|4070.3|0
1589407800000|2020-05-13 22:10:00|4120.5|4070.5|4122.2|4072.2|4124.2|4074.2|4120.3|4070.3|0
1589408100000|2020-05-13 22:15:00|4122.3|4072.3|4122.5|4072.5|4123.5|4073.5|4121.3|4071.3|0
1589408400000|2020-05-13 22:20:00|4122.4|4072.4|4120.6|4070.6|4122.4|4072.4|4118.3|4068.3|0
1589408700000|2020-05-13 22:25:00|4119.2|4069.2|4116|4066|4119.2|4069.2|4114.7|4064.7|0
1589409000000|2020-05-13 22:30:00|4116.4|4066.4|4118.7|4068.7|4119.2|4069.2|4114.7|4064.7|0
1589409300000|2020-05-13 22:35:00|4118.8|4068.8|4119.2|4069.2|4119.2|4069.2|4117.6|4067.6|0
1589409600000|2020-05-13 22:40:00|4118.9|4068.9|4115.3|4065.3|4119.4|4069.4|4114.1|4064.1|0
1589409900000|2020-05-13 22:45:00|4115.5|4065.5|4115.3|4065.3|4117.3|4067.3|4114.7|4064.7|0
1589410200000|2020-05-13 22:50:00|4115.2|4065.2|4117.6|4067.6|4117.6|4067.6|4114.7|4064.7|0
1589410500000|2020-05-13 22:55:00|4117.7|4067.7|4121.6|4071.6|4122.2|4072.2|4117.6|4067.6|0
1589410800000|2020-05-13 23:00:00|4121.9|4071.9|4117.9|4067.9|4121.9|4071.9|4117.3|4067.3|0
1589411100000|2020-05-13 23:05:00|4117.8|4067.8|4122.2|4072.2|4122.9|4072.9|4116.9|4066.9|0
1589411400000|2020-05-13 23:10:00|4122|4072|4121.9|4071.9|4123.5|4073.5|4121.6|4071.6|0
1589411700000|2020-05-13 23:15:00|4121.8|4071.8|4123.2|4073.2|4123.5|4073.5|4120.6|4070.6|0
1589412000000|2020-05-13 23:20:00|4123.4|4073.4|4120.6|4070.6|4123.5|4073.5|4120.3|4070.3|0
1589412300000|2020-05-13 23:25:00|4120.9|4070.9|4121.6|4071.6|4122.3|4072.3|4119.2|4069.2|0
1589412600000|2020-05-13 23:30:00|4121.9|4071.9|4123.2|4073.2|4123.2|4073.2|4121.2|4071.2|0
1589412900000|2020-05-13 23:35:00|4123.4|4073.4|4123.8|4073.8|4124.8|4074.8|4123.4|4073.4|0
1589413200000|2020-05-13 23:40:00|4124.1|4074.1|4116.6|4066.6|4124.5|4074.5|4116.3|4066.3|0
1589413500000|2020-05-13 23:45:00|4116.9|4066.9|4114.7|4064.7|4118.2|4068.2|4114.4|4064.4|0
1589413800000|2020-05-13 23:50:00|4114.5|4064.5|4115.9|4065.9|4115.9|4065.9|4114.4|4064.4|0
1589414100000|2020-05-13 23:55:00|4116.2|4066.2|4113.3|4063.3|4118.3|4068.3|4111.4|4061.4|0
1589414400000|2020-05-14 00:00:00|4113.2|4063.2|4105.9|4055.9|4113.2|4063.2|4102.8|4052.8|0
1589414700000|2020-05-14 00:05:00|4106|4056|4107.5|4057.5|4110|4060|4103.8|4053.8|0
1589415000000|2020-05-14 00:10:00|4107.2|4057.2|4106.5|4056.5|4109.1|4059.1|4105.2|4055.2|0
1589415300000|2020-05-14 00:15:00|4106.2|4056.2|4111|4061|4113.8|4063.8|4103.1|4053.1|0
1589415600000|2020-05-14 00:20:00|4110.9|4060.9|4109.6|4059.6|4111|4061|4108.2|4058.2|0
1589415900000|2020-05-14 00:25:00|4109.1|4059.1|4099.4|4049.4|4109.1|4059.1|4099.4|4049.4|0
1589416200000|2020-05-14 00:30:00|4099.5|4049.5|4096.4|4046.4|4099.5|4049.5|4095|4045|0
1589416500000|2020-05-14 00:35:00|4095.9|4045.9|4096.5|4046.5|4098|4048|4093.5|4043.5|0
1589416800000|2020-05-14 00:40:00|4096.6|4046.6|4099.5|4049.5|4099.5|4049.5|4096.5|4046.5|0
1589417100000|2020-05-14 00:45:00|4099.4|4049.4|4103.8|4053.8|4105.3|4055.3|4098|4048|0
1589417400000|2020-05-14 00:50:00|4104.1|4054.1|4099.5|4049.5|4105.3|4055.3|4099.4|4049.4|0
1589417700000|2020-05-14 00:55:00|4099.4|4049.4|4105.3|4055.3|4105.3|4055.3|4097.9|4047.9|0
1589418000000|2020-05-14 01:00:00|4105|4055|4107.5|4057.5|4108.2|4058.2|4103.9|4053.9|0
1589418300000|2020-05-14 01:05:00|4107.7|4057.7|4109.7|4059.7|4109.7|4059.7|4105.3|4055.3|0
1589418600000|2020-05-14 01:10:00|4110.2|4060.2|4103.9|4053.9|4111.1|4061.1|4103.8|4053.8|0
1589418900000|2020-05-14 01:15:00|4104.2|4054.2|4109.7|4059.7|4110.4|4060.4|4103.9|4053.9|0
1589419200000|2020-05-14 01:20:00|4109.6|4059.6|4109.7|4059.7|4112.6|4062.6|4106.8|4056.8|0
1589419500000|2020-05-14 01:25:00|4109.8|4059.8|4109.7|4059.7|4111.1|4061.1|4108.3|4058.3|0
1589419800000|2020-05-14 01:30:00|4109.8|4059.8|4106.8|4056.8|4111.2|4061.2|4102.4|4052.4|0
1589420100000|2020-05-14 01:35:00|4106.5|4056.5|4096.6|4046.6|4106.5|4056.5|4095.2|4045.2|0
1589420400000|2020-05-14 01:40:00|4096.3|4046.3|4095.3|4045.3|4096.7|4046.7|4090.8|4040.8|0
1589420700000|2020-05-14 01:45:00|4095.2|4045.2|4096.7|4046.7|4097.4|4047.4|4092.3|4042.3|0
1589421000000|2020-05-14 01:50:00|4096.4|4046.4|4096|4046|4098.2|4048.2|4093|4043|0
1589421300000|2020-05-14 01:55:00|4095.9|4045.9|4095.3|4045.3|4096.7|4046.7|4093|4043|0
1589421600000|2020-05-14 02:00:00|4095.2|4045.2|4098.1|4048.1|4098.8|4048.8|4093.8|4043.8|0
1589421900000|2020-05-14 02:05:00|4098|4048|4089.3|4039.3|4098.1|4048.1|4087.8|4037.8|0
1589422200000|2020-05-14 02:10:00|4089|4039|4087.8|4037.8|4089.3|4039.3|4086.3|4036.3|0
1589422500000|2020-05-14 02:15:00|4087.2|4037.2|4086.3|4036.3|4089.2|4039.2|4084.8|4034.8|0
1589422800000|2020-05-14 02:20:00|4086.6|4036.6|4092.1|4042.1|4093.5|4043.5|4086.2|4036.2|0
1589423100000|2020-05-14 02:25:00|4092|4042|4092|4042|4095|4045|4090.6|4040.6|0
1589423400000|2020-05-14 02:30:00|4092.1|4042.1|4095|4045|4095.1|4045.1|4089.1|4039.1|0
1589423700000|2020-05-14 02:35:00|4094.7|4044.7|4092.2|4042.2|4095|4045|4092.2|4042.2|0
1589424000000|2020-05-14 02:40:00|4092.1|4042.1|4097.9|4047.9|4097.9|4047.9|4092.1|4042.1|0
1589424300000|2020-05-14 02:45:00|4098.4|4048.4|4095|4045|4099.3|4049.3|4095|4045|0
1589424600000|2020-05-14 02:50:00|4094.9|4044.9|4095.8|4045.8|4096.5|4046.5|4092|4042|0
1589424900000|2020-05-14 02:55:00|4095.6|4045.6|4103.9|4053.9|4103.9|4053.9|4095.1|4045.1|0
1589425200000|2020-05-14 03:00:00|4104.5|4054.5|4103.8|4053.8|4105.4|4055.4|4102.4|4052.4|0
1589425500000|2020-05-14 03:05:00|4103.9|4053.9|4102.4|4052.4|4105.3|4055.3|4100.9|4050.9|0
1589425800000|2020-05-14 03:10:00|4102.5|4052.5|4105.4|4055.4|4106.9|4056.9|4102.5|4052.5|0
1589426100000|2020-05-14 03:15:00|4105.3|4055.3|4103.9|4053.9|4105.4|4055.4|4103.9|4053.9|0
1589426400000|2020-05-14 03:20:00|4104|4054|4099.6|4049.6|4104|4054|4099.5|4049.5|0
1589426700000|2020-05-14 03:25:00|4099.9|4049.9|4105.4|4055.4|4106.8|4056.8|4099.6|4049.6|0
1589427000000|2020-05-14 03:30:00|4105.1|4055.1|4104|4054|4105.5|4055.5|4102.5|4052.5|0
1589427300000|2020-05-14 03:35:00|4103.4|4053.4|4101.1|4051.1|4103.4|4053.4|4099.7|4049.7|0
1589427600000|2020-05-14 03:40:00|4100.9|4050.9|4101.1|4051.1|4101.2|4051.2|4099.6|4049.6|0
1589427900000|2020-05-14 03:45:00|4100.8|4050.8|4096.3|4046.3|4101.1|4051.1|4095.3|4045.3|0
1589428200000|2020-05-14 03:50:00|4096.7|4046.7|4101.1|4051.1|4102.6|4052.6|4095.3|4045.3|0
1589428500000|2020-05-14 03:55:00|4101.2|4051.2|4101.2|4051.2|4102.6|4052.6|4099.7|4049.7|0
1589428800000|2020-05-14 04:00:00|4102.6|4052.6|4104.1|4054.1|4104.1|4054.1|4102.6|4052.6|0
1589429100000|2020-05-14 04:05:00|4104.2|4054.2|4107|4057|4108.6|4058.6|4104.2|4054.2|0
1589429400000|2020-05-14 04:10:00|4107.3|4057.3|4107.1|4057.1|4108.5|4058.5|4106.3|4056.3|0
1589429700000|2020-05-14 04:15:00|4107|4057|4108.5|4058.5|4108.6|4058.6|4106.4|4056.4|0
1589430000000|2020-05-14 04:20:00|4108.6|4058.6|4108.3|4058.3|4108.6|4058.6|4106.9|4056.9|0
1589430300000|2020-05-14 04:25:00|4107.7|4057.7|4105.4|4055.4|4108.4|4058.4|4105.4|4055.4|0
1589430600000|2020-05-14 04:30:00|4105.5|4055.5|4096.8|4046.8|4105.5|4055.5|4095.3|4045.3|0
1589430900000|2020-05-14 04:35:00|4096.9|4046.9|4097.6|4047.6|4098.3|4048.3|4093.9|4043.9|0
1589431200000|2020-05-14 04:40:00|4097.8|4047.8|4094.5|4044.5|4098.3|4048.3|4091|4041|0
1589431500000|2020-05-14 04:45:00|4094.2|4044.2|4095.2|4045.2|4098|4048|4092.3|4042.3|0
1589431800000|2020-05-14 04:50:00|4095.5|4045.5|4100.9|4050.9|4102.4|4052.4|4095.2|4045.2|0
1589432100000|2020-05-14 04:55:00|4100.4|4050.4|4092.2|4042.2|4100.4|4050.4|4092.2|4042.2|0
1589432400000|2020-05-14 05:00:00|4091.6|4041.6|4093.6|4043.6|4096.5|4046.5|4089.3|4039.3|0
1589432700000|2020-05-14 05:05:00|4093.3|4043.3|4091.5|4041.5|4095|4045|4091.5|4041.5|0
1589433000000|2020-05-14 05:10:00|4091.8|4041.8|4095.2|4045.2|4096.6|4046.6|4091.8|4041.8|0
1589433300000|2020-05-14 05:15:00|4095.1|4045.1|4092.3|4042.3|4096.7|4046.7|4092.2|4042.2|0
1589433600000|2020-05-14 05:20:00|4092.2|4042.2|4096.7|4046.7|4098.1|4048.1|4090.9|4040.9|0
1589433900000|2020-05-14 05:25:00|4096.2|4046.2|4095.2|4045.2|4096.7|4046.7|4093.8|4043.8|0
1589434200000|2020-05-14 05:30:00|4095.7|4045.7|4089.3|4039.3|4096.6|4046.6|4089.3|4039.3|0
1589434500000|2020-05-14 05:35:00|4089.2|4039.2|4088|4038|4092.3|4042.3|4087.8|4037.8|0
1589434800000|2020-05-14 05:40:00|4088.1|4038.1|4091|4041|4092.4|4042.4|4088|4038|0
1589435100000|2020-05-14 05:45:00|4090.9|4040.9|4089.3|4039.3|4093.8|4043.8|4089.3|4039.3|0
1589435400000|2020-05-14 05:50:00|4089.2|4039.2|4086.4|4036.4|4089.4|4039.4|4085|4035|0
1589435700000|2020-05-14 05:55:00|4086.3|4036.3|4084.9|4034.9|4090.7|4040.7|4083.5|4033.5|0
1589436000000|2020-05-14 06:00:00|4084.4|4034.4|4080.5|4030.5|4089.3|4039.3|4080.4|4030.4|0
1589436300000|2020-05-14 06:05:00|4079.9|4029.9|4076.8|4026.8|4079.9|4029.9|4072.1|4022.1|0
1589436600000|2020-05-14 06:10:00|4077.2|4027.2|4073.6|4023.6|4080.9|4030.9|4073.5|4023.5|0
1589436900000|2020-05-14 06:15:00|4073.7|4023.7|4073.7|4023.7|4076.6|4026.6|4073|4023|0
1589437200000|2020-05-14 06:20:00|4073.8|4023.8|4076.6|4026.6|4076.6|4026.6|4073.7|4023.7|0
1589437500000|2020-05-14 06:25:00|4077.1|4027.1|4075.2|4025.2|4078.1|4028.1|4075.2|4025.2|0
1589437800000|2020-05-14 06:30:00|4075.3|4025.3|4074|4024|4079.6|4029.6|4074|4024|0
1589438100000|2020-05-14 06:35:00|4073.9|4023.9|4071.1|4021.1|4074|4024|4064|4014|0
1589438400000|2020-05-14 06:40:00|4071.4|4021.4|4068.3|4018.3|4077|4027|4068.3|4018.3|0
1589438700000|2020-05-14 06:45:00|4067.7|4017.7|4066.8|4016.8|4068.3|4018.3|4063.8|4013.8|0
1589439000000|2020-05-14 06:50:00|4066.3|4016.3|4066.8|4016.8|4066.9|4016.9|4064|4014|0
1589439300000|2020-05-14 06:55:00|4066.3|4016.3|4075.3|4025.3|4075.3|4025.3|4065.4|4015.4|0
1589439600000|2020-05-14 07:00:00|4074.8|4024.8|4082.7|4032.7|4082.7|4032.7|4072.6|4022.6|0
1589439900000|2020-05-14 07:05:00|4082.6|4032.6|4047.5|4027.5|4084|4040|4047.1|4027.1|0
1589440200000|2020-05-14 07:10:00|4047.6|4027.6|3974.7|3954.7|4060.3|4040.3|3965.2|3945.2|0
1589440500000|2020-05-14 07:15:00|3974.6|3954.6|3973.8|3953.8|3977.9|3957.9|3960.3|3940.3|0
1589440800000|2020-05-14 07:20:00|3974.9|3954.9|3989|3969|3992.8|3972.8|3974.9|3954.9|0
1589441100000|2020-05-14 07:25:00|3988.9|3968.9|3971.7|3951.7|3990.1|3970.1|3967.4|3947.4|0
1589441400000|2020-05-14 07:30:00|3971.6|3951.6|3977.1|3957.1|3987.3|3967.3|3971.6|3951.6|0
1589441700000|2020-05-14 07:35:00|3976.4|3956.4|3982.4|3962.4|3983.8|3963.8|3968.8|3948.8|0
1589442000000|2020-05-14 07:40:00|3982.3|3962.3|3981.9|3961.9|3983.9|3963.9|3977.2|3957.2|0
1589442300000|2020-05-14 07:45:00|3981.8|3961.8|3977.5|3957.5|3982.4|3962.4|3976.7|3956.7|0
1589442600000|2020-05-14 07:50:00|3977.6|3957.6|3949.3|3929.3|3978|3958|3947.1|3927.1|0
1589442900000|2020-05-14 07:55:00|3949.5|3929.5|3950.9|3930.9|3958.2|3938.2|3944.7|3924.7|0
1589443200000|2020-05-14 08:00:00|3951|3931|3949.1|3929.1|3951.6|3931.6|3943.7|3923.7|0
1589443500000|2020-05-14 08:05:00|3949.5|3929.5|3943.2|3923.2|3951.4|3931.4|3943.1|3923.1|0
1589443800000|2020-05-14 08:10:00|3942.8|3922.8|3945.1|3925.1|3947.3|3927.3|3940.5|3920.5|0
1589444100000|2020-05-14 08:15:00|3945.4|3925.4|3937.3|3917.3|3945.4|3925.4|3933.4|3913.4|0
1589444400000|2020-05-14 08:20:00|3937|3917|3940.3|3920.3|3944.7|3924.7|3936.2|3916.2|0
1589444700000|2020-05-14 08:25:00|3940.4|3920.4|3932.3|3912.3|3940.4|3920.4|3930.9|3910.9|0
1589445000000|2020-05-14 08:30:00|3932.5|3912.5|3936.4|3916.4|3941.5|3921.5|3931.3|3911.3|0
1589445300000|2020-05-14 08:35:00|3936.5|3916.5|3934.9|3914.9|3938.9|3918.9|3934.8|3914.8|0
1589445600000|2020-05-14 08:40:00|3935|3915|3936.7|3916.7|3938.6|3918.6|3932.5|3912.5|0
1589445900000|2020-05-14 08:45:00|3936.8|3916.8|3935.2|3915.2|3943.7|3923.7|3933.6|3913.6|0
1589446200000|2020-05-14 08:50:00|3935.3|3915.3|3933.9|3913.9|3935.3|3915.3|3930.4|3910.4|0
1589446500000|2020-05-14 08:55:00|3934.1|3914.1|3936.8|3916.8|3937.5|3917.5|3931.7|3911.7|0
1589446800000|2020-05-14 09:00:00|3936|3916|3933.8|3913.8|3937.7|3917.7|3931.9|3911.9|0
1589447100000|2020-05-14 09:05:00|3933.9|3913.9|3932.2|3912.2|3937.5|3917.5|3929.5|3909.5|0
1589447400000|2020-05-14 09:10:00|3932.1|3912.1|3926.7|3906.7|3932.3|3912.3|3925.5|3905.5|0
1589447700000|2020-05-14 09:15:00|3926.8|3906.8|3925.8|3905.8|3927.9|3907.9|3923.2|3903.2|0
1589448000000|2020-05-14 09:20:00|3925.9|3905.9|3915.5|3895.5|3930.6|3910.6|3915.4|3895.4|0
1589448300000|2020-05-14 09:25:00|3915.4|3895.4|3912.6|3892.6|3915.7|3895.7|3902.1|3882.1|0
1589448600000|2020-05-14 09:30:00|3912.7|3892.7|3903.6|3883.6|3913.5|3893.5|3902.9|3882.9|0
1589448900000|2020-05-14 09:35:00|3903.9|3883.9|3903.9|3883.9|3904.2|3884.2|3894.9|3874.9|0
1589449200000|2020-05-14 09:40:00|3904.3|3884.3|3911.8|3891.8|3911.8|3891.8|3901.3|3881.3|0
1589449500000|2020-05-14 09:45:00|3911.9|3891.9|3921.2|3901.2|3921.2|3901.2|3908.9|3888.9|0
1589449800000|2020-05-14 09:50:00|3921.8|3901.8|3926|3906|3928|3908|3921.8|3901.8|0
1589450100000|2020-05-14 09:55:00|3925.9|3905.9|3924.9|3904.9|3926.7|3906.7|3922.7|3902.7|0
1589450400000|2020-05-14 10:00:00|3924.8|3904.8|3924|3904|3925.1|3905.1|3921.5|3901.5|0
1589450700000|2020-05-14 10:05:00|3924.4|3904.4|3928.5|3908.5|3936.4|3916.4|3924.3|3904.3|0
1589451000000|2020-05-14 10:10:00|3928|3908|3925.2|3905.2|3928|3908|3922.6|3902.6|0
1589451300000|2020-05-14 10:15:00|3925.3|3905.3|3919.5|3899.5|3925.5|3905.5|3918.9|3898.9|0
1589451600000|2020-05-14 10:20:00|3919.8|3899.8|3916.4|3896.4|3923.1|3903.1|3915.7|3895.7|0
1589451900000|2020-05-14 10:25:00|3916.3|3896.3|3924.2|3904.2|3924.3|3904.3|3916.1|3896.1|0
1589452200000|2020-05-14 10:30:00|3923.9|3903.9|3916.6|3896.6|3924.7|3904.7|3915.7|3895.7|0
1589452500000|2020-05-14 10:35:00|3916.7|3896.7|3919.3|3899.3|3920|3900|3915.8|3895.8|0
1589452800000|2020-05-14 10:40:00|3919.4|3899.4|3915|3895|3921.2|3901.2|3914.5|3894.5|0
1589453100000|2020-05-14 10:45:00|3915.1|3895.1|3916.9|3896.9|3920.1|3900.1|3915.1|3895.1|0
1589453400000|2020-05-14 10:50:00|3916.6|3896.6|3911.6|3891.6|3918.3|3898.3|3911|3891|0
1589453700000|2020-05-14 10:55:00|3911.5|3891.5|3918.1|3898.1|3918.1|3898.1|3911.2|3891.2|0
1589454000000|2020-05-14 11:00:00|3918.4|3898.4|3923.1|3903.1|3923.2|3903.2|3918.1|3898.1|0
1589454300000|2020-05-14 11:05:00|3922.8|3902.8|3927.6|3907.6|3927.6|3907.6|3922.5|3902.5|0
1589454600000|2020-05-14 11:10:00|3927.9|3907.9|3927.6|3907.6|3929.9|3909.9|3920.8|3900.8|0
1589454900000|2020-05-14 11:15:00|3927.7|3907.7|3938|3918|3938.3|3918.3|3927.5|3907.5|0
1589455200000|2020-05-14 11:20:00|3937.6|3917.6|3934.9|3914.9|3937.6|3917.6|3930.9|3910.9|0
1589455500000|2020-05-14 11:25:00|3935.1|3915.1|3935.4|3915.4|3937.7|3917.7|3933.8|3913.8|0
1589455800000|2020-05-14 11:30:00|3935.2|3915.2|3934.6|3914.6|3937.8|3917.8|3933.2|3913.2|0
1589456100000|2020-05-14 11:35:00|3934.5|3914.5|3928.4|3908.4|3935.9|3915.9|3926.9|3906.9|0
1589456400000|2020-05-14 11:40:00|3928.3|3908.3|3924.8|3904.8|3928.3|3908.3|3924.2|3904.2|0
1589456700000|2020-05-14 11:45:00|3924.9|3904.9|3933|3913|3933.3|3913.3|3923.6|3903.6|0
1589457000000|2020-05-14 11:50:00|3932.9|3912.9|3935.6|3915.6|3935.7|3915.7|3932.5|3912.5|0
1589457300000|2020-05-14 11:55:00|3935.7|3915.7|3934.8|3914.8|3936.9|3916.9|3932.4|3912.4|0
1589457600000|2020-05-14 12:00:00|3934.1|3914.1|3932.9|3912.9|3936.4|3916.4|3932.2|3912.2|0
1589457900000|2020-05-14 12:05:00|3932.5|3912.5|3925.6|3905.6|3933.6|3913.6|3925.6|3905.6|0
1589458200000|2020-05-14 12:10:00|3925.5|3905.5|3924.1|3904.1|3927.8|3907.8|3923.9|3903.9|0
1589458500000|2020-05-14 12:15:00|3923.9|3903.9|3925.5|3905.5|3928.1|3908.1|3922.8|3902.8|0
1589458800000|2020-05-14 12:20:00|3925.7|3905.7|3920|3900|3926.3|3906.3|3919.9|3899.9|0
1589459100000|2020-05-14 12:25:00|3920.3|3900.3|3925.4|3905.4|3929.9|3909.9|3919.7|3899.7|0
1589459400000|2020-05-14 12:30:00|3924.9|3904.9|3922.6|3902.6|3928|3908|3922.6|3902.6|0
1589459700000|2020-05-14 12:35:00|3921.4|3901.4|3919.5|3899.5|3924.2|3904.2|3919.1|3899.1|0
1589460000000|2020-05-14 12:40:00|3919.6|3899.6|3916.6|3896.6|3920.2|3900.2|3916.3|3896.3|0
1589460300000|2020-05-14 12:45:00|3916.7|3896.7|3909.9|3889.9|3916.7|3896.7|3909|3889|0
1589460600000|2020-05-14 12:50:00|3910|3890|3912.8|3892.8|3914.3|3894.3|3907.8|3887.8|0
1589460900000|2020-05-14 12:55:00|3912.7|3892.7|3915.2|3895.2|3916.1|3896.1|3912.7|3892.7|0
1589461200000|2020-05-14 13:00:00|3915.1|3895.1|3928.7|3908.7|3929.2|3909.2|3915.1|3895.1|0
1589461500000|2020-05-14 13:05:00|3928.6|3908.6|3933|3913|3933|3913|3926.1|3906.1|0
1589461800000|2020-05-14 13:10:00|3932.7|3912.7|3931.7|3911.7|3932.7|3912.7|3930.4|3910.4|0
1589462100000|2020-05-14 13:15:00|3931.6|3911.6|3929.5|3909.5|3932.2|3912.2|3928|3908|0
1589462400000|2020-05-14 13:20:00|3929.6|3909.6|3931.4|3911.4|3931.8|3911.8|3929.5|3909.5|0
1589462700000|2020-05-14 13:25:00|3931.5|3911.5|3931.7|3911.7|3935.3|3915.3|3929.1|3909.1|0
1589463000000|2020-05-14 13:30:00|3931.6|3911.6|3935.7|3915.7|3939.6|3919.6|3931|3911|0
1589463300000|2020-05-14 13:35:00|3935.5|3915.5|3937.9|3917.9|3943.7|3923.7|3933.1|3913.1|0
1589463600000|2020-05-14 13:40:00|3938|3918|3919.4|3899.4|3939.4|3919.4|3918|3898|0
1589463900000|2020-05-14 13:45:00|3919.7|3899.7|3916.2|3896.2|3920.2|3900.2|3915.8|3895.8|0
1589464200000|2020-05-14 13:50:00|3916|3896|3910.1|3890.1|3916|3896|3909.1|3889.1|0
1589464500000|2020-05-14 13:55:00|3910.3|3890.3|3906.7|3886.7|3912.1|3892.1|3906.7|3886.7|0
1589464800000|2020-05-14 14:00:00|3907|3887|3904.7|3884.7|3908.9|3888.9|3904.2|3884.2|0
1589465100000|2020-05-14 14:05:00|3904.9|3884.9|3902.1|3882.1|3905.1|3885.1|3897.3|3877.3|0
1589465400000|2020-05-14 14:10:00|3902|3882|3903.3|3883.3|3907.9|3887.9|3899.5|3879.5|0
1589465700000|2020-05-14 14:15:00|3903.2|3883.2|3900.8|3880.8|3904.1|3884.1|3898.4|3878.4|0
1589466000000|2020-05-14 14:20:00|3900.7|3880.7|3904.9|3884.9|3905.5|3885.5|3900.3|3880.3|0
1589466300000|2020-05-14 14:25:00|3904.8|3884.8|3901.9|3881.9|3908.6|3888.6|3901.7|3881.7|0
1589466600000|2020-05-14 14:30:00|3901.8|3881.8|3908.3|3888.3|3911.7|3891.7|3901.4|3881.4|0
1589466900000|2020-05-14 14:35:00|3908.6|3888.6|3921.1|3901.1|3921.1|3901.1|3908.3|3888.3|0
1589467200000|2020-05-14 14:40:00|3920.9|3900.9|3919|3899|3922.6|3902.6|3916.3|3896.3|0
1589467500000|2020-05-14 14:45:00|3918.8|3898.8|3924.9|3904.9|3925.4|3905.4|3916.6|3896.6|0
1589467800000|2020-05-14 14:50:00|3924.8|3904.8|3929.9|3909.9|3930.6|3910.6|3923.9|3903.9|0
1589468100000|2020-05-14 14:55:00|3930|3910|3930.4|3910.4|3931.9|3911.9|3926.2|3906.2|0
1589468400000|2020-05-14 15:00:00|3930.3|3910.3|3934.2|3914.2|3937.6|3917.6|3930.3|3910.3|0
1589468700000|2020-05-14 15:05:00|3933.7|3913.7|3937.8|3917.8|3940.3|3920.3|3931.6|3911.6|0
1589469000000|2020-05-14 15:10:00|3937.9|3917.9|3936.1|3916.1|3937.9|3917.9|3934.8|3914.8|0
1589469300000|2020-05-14 15:15:00|3936|3916|3949.3|3929.3|3950.7|3930.7|3935.7|3915.7|0
1589469600000|2020-05-14 15:20:00|3949.2|3929.2|3948|3928|3949.2|3929.2|3944.4|3924.4|0
1589469900000|2020-05-14 15:25:00|3948.2|3928.2|3946.1|3926.1|3948.2|3928.2|3944|3924|0
1589470200000|2020-05-14 15:30:00|3958.6|3908.6|3964.6|3914.6|3967.7|3917.7|3954.9|3904.9|0
1589470500000|2020-05-14 15:35:00|3964.1|3914.1|3957.4|3907.4|3973.3|3923.3|3956|3906|0
1589470800000|2020-05-14 15:40:00|3956.9|3906.9|3958.9|3908.9|3960.3|3910.3|3950.2|3900.2|0
1589471100000|2020-05-14 15:45:00|3958.4|3908.4|3953.4|3903.4|3960.3|3910.3|3953.3|3903.3|0
1589471400000|2020-05-14 15:50:00|3953.5|3903.5|3965.1|3915.1|3966.6|3916.6|3951.9|3901.9|0
1589471700000|2020-05-14 15:55:00|3965.2|3915.2|3952.3|3902.3|3965.2|3915.2|3952.3|3902.3|0
1589472000000|2020-05-14 16:00:00|3952.4|3902.4|3951.1|3901.1|3958.2|3908.2|3946.6|3896.6|0
1589472300000|2020-05-14 16:05:00|3950.6|3900.6|3948.3|3898.3|3952.5|3902.5|3946.8|3896.8|0
1589472600000|2020-05-14 16:10:00|3947.8|3897.8|3951.4|3901.4|3955.7|3905.7|3946.9|3896.9|0
1589472900000|2020-05-14 16:15:00|3951.5|3901.5|3951.5|3901.5|3958.5|3908.5|3949.9|3899.9|0
1589473200000|2020-05-14 16:20:00|3951.4|3901.4|3963.1|3913.1|3964.5|3914.5|3951.4|3901.4|0
1589473500000|2020-05-14 16:25:00|3963|3913|3958.6|3908.6|3963|3913|3956|3906|0
1589473800000|2020-05-14 16:30:00|3958.5|3908.5|3962.9|3912.9|3964.3|3914.3|3958.5|3908.5|0
1589474100000|2020-05-14 16:35:00|3962.8|3912.8|3964.2|3914.2|3970|3920|3961.4|3911.4|0
1589474400000|2020-05-14 16:40:00|3964.7|3914.7|3962.1|3912.1|3967.1|3917.1|3961.4|3911.4|0
1589474700000|2020-05-14 16:45:00|3961.8|3911.8|3962.7|3912.7|3964.2|3914.2|3959.9|3909.9|0
1589475000000|2020-05-14 16:50:00|3962.8|3912.8|3977.3|3927.3|3977.3|3927.3|3961.3|3911.3|0
1589475300000|2020-05-14 16:55:00|3976.8|3926.8|3980.2|3930.2|3983.1|3933.1|3975.9|3925.9|0
1589475600000|2020-05-14 17:00:00|3980.3|3930.3|3978.5|3928.5|3983.1|3933.1|3978.5|3928.5|0
1589475900000|2020-05-14 17:05:00|3978|3928|3981.2|3931.2|3982.7|3932.7|3977.2|3927.2|0
1589476200000|2020-05-14 17:10:00|3981.3|3931.3|3983.4|3933.4|3985.6|3935.6|3981.2|3931.2|0
1589476500000|2020-05-14 17:15:00|3983.7|3933.7|3984.3|3934.3|3986.9|3936.9|3982.6|3932.6|0
1589476800000|2020-05-14 17:20:00|3984.4|3934.4|3984.4|3934.4|3987.2|3937.2|3983|3933|0
1589477100000|2020-05-14 17:25:00|3984.5|3934.5|3994.5|3944.5|3994.5|3944.5|3984.5|3934.5|0
1589477400000|2020-05-14 17:30:00|3994.4|3944.4|3991.6|3941.6|3998.8|3948.8|3990.2|3940.2|0
1589477700000|2020-05-14 17:35:00|3991.5|3941.5|3988.7|3938.7|3994.4|3944.4|3988.7|3938.7|0
1589478000000|2020-05-14 17:40:00|3988.8|3938.8|3985.8|3935.8|3990.2|3940.2|3984.4|3934.4|0
1589478300000|2020-05-14 17:45:00|3986.3|3936.3|3987.4|3937.4|3990.2|3940.2|3985.7|3935.7|0
1589478600000|2020-05-14 17:50:00|3987.9|3937.9|3981.7|3931.7|3988.8|3938.8|3981.6|3931.6|0
1589478900000|2020-05-14 17:55:00|3981.8|3931.8|3977.3|3927.3|3986|3936|3975.9|3925.9|0
1589479200000|2020-05-14 18:00:00|3978|3928|3972.9|3922.9|3978.7|3928.7|3972.8|3922.8|0
1589479500000|2020-05-14 18:05:00|3973.2|3923.2|3974.4|3924.4|3974.5|3924.5|3970|3920|0
1589479800000|2020-05-14 18:10:00|3974.5|3924.5|3974.7|3924.7|3976.1|3926.1|3971.7|3921.7|0
1589480100000|2020-05-14 18:15:00|3976|3926|3976|3926|3977.5|3927.5|3971.7|3921.7|0
1589480400000|2020-05-14 18:20:00|3975.9|3925.9|3978.9|3928.9|3980.4|3930.4|3975.9|3925.9|0
1589480700000|2020-05-14 18:25:00|3979|3929|3980.4|3930.4|3981.7|3931.7|3978.9|3928.9|0
1589481000000|2020-05-14 18:30:00|3980.9|3930.9|3975.8|3925.8|3983.2|3933.2|3974.4|3924.4|0
1589481300000|2020-05-14 18:35:00|3976.4|3926.4|3971.4|3921.4|3977.3|3927.3|3970|3920|0
1589481600000|2020-05-14 18:40:00|3971.5|3921.5|3969.9|3919.9|3975.7|3925.7|3967|3917|0
1589481900000|2020-05-14 18:45:00|3970|3920|3969.9|3919.9|3971.5|3921.5|3967|3917|0
1589482200000|2020-05-14 18:50:00|3969.6|3919.6|3974.4|3924.4|3974.4|3924.4|3967|3917|0
1589482500000|2020-05-14 18:55:00|3974.5|3924.5|3977.4|3927.4|3978.9|3928.9|3971.6|3921.6|0
1589482800000|2020-05-14 19:00:00|3977.6|3927.6|3988.7|3938.7|3988.7|3938.7|3974.5|3924.5|0
1589483100000|2020-05-14 19:05:00|3988.6|3938.6|3991.7|3941.7|3993.2|3943.2|3985.8|3935.8|0
1589483400000|2020-05-14 19:10:00|3991.6|3941.6|3992.8|3942.8|3993|3943|3987.1|3937.1|0
1589483700000|2020-05-14 19:15:00|3991.5|3941.5|3995.6|3945.6|3997.2|3947.2|3991.5|3941.5|0
1589484000000|2020-05-14 19:20:00|3995.1|3945.1|4003.1|3953.1|4004.4|3954.4|3992.8|3942.8|0
1589484300000|2020-05-14 19:25:00|4003.3|3953.3|4003|3953|4004.5|3954.5|3998.8|3948.8|0
1589484600000|2020-05-14 19:30:00|4003.1|3953.1|3995.9|3945.9|4006|3956|3995.9|3945.9|0
1589484900000|2020-05-14 19:35:00|3996.2|3946.2|3994.4|3944.4|3997.3|3947.3|3990.1|3940.1|0
1589485200000|2020-05-14 19:40:00|3994.3|3944.3|4000.1|3950.1|4000.1|3950.1|3990|3940|0
1589485500000|2020-05-14 19:45:00|4000.2|3950.2|4005.9|3955.9|4006|3956|4000.2|3950.2|0
1589485800000|2020-05-14 19:50:00|4006.1|3956.1|4009.1|3959.1|4010.5|3960.5|4006|3956|0
1589486100000|2020-05-14 19:55:00|4009|3959|4012.7|3962.7|4012.7|3962.7|4004.6|3954.6|0
1589486400000|2020-05-14 20:00:00|4011|3961|4015.5|3965.5|4018.4|3968.4|4009.7|3959.7|0
1589486700000|2020-05-14 20:05:00|4015.8|3965.8|4017.6|3967.6|4019.5|3969.5|4013.9|3963.9|0
1589487000000|2020-05-14 20:10:00|4017.3|3967.3|4011|3961|4018.4|3968.4|4010.1|3960.1|0
1589487300000|2020-05-14 20:15:00|4010.9|3960.9|4011.5|3961.5|4011.5|3961.5|4010.9|3960.9|0
1589487600000|2020-05-14 20:20:00|4011.6|3961.6|4011.4|3961.4|4011.6|3961.6|4010.9|3960.9|0
1589487900000|2020-05-14 20:25:00|4011|3961|4011.2|3961.2|4011.4|3961.4|4010.9|3960.9|0
1589488200000|2020-05-14 20:30:00|4010.6|3960.6|4011.4|3961.4|4014|3964|4007.7|3957.7|0
1589488500000|2020-05-14 20:35:00|4011.1|3961.1|4014.3|3964.3|4015.6|3965.6|4010.9|3960.9|0
1589488800000|2020-05-14 20:40:00|4014.4|3964.4|4012.8|3962.8|4015.3|3965.3|4012.7|3962.7|0
1589489100000|2020-05-14 20:45:00|4013|3963|4013.8|3963.8|4014.3|3964.3|4012.1|3962.1|0
1589489400000|2020-05-14 20:50:00|4014|3964|4012.4|3962.4|4014.6|3964.6|4011.9|3961.9|0
1589489700000|2020-05-14 20:55:00|4012.1|3962.1|4013.9|3963.9|4014.3|3964.3|4010.9|3960.9|0
1589490000000|2020-05-14 21:00:00|4013.7|3963.7|4013.7|3963.7|4014.4|3964.4|4013.3|3963.3|0
1589490300000|2020-05-14 21:05:00|4013.9|3963.9|4013.7|3963.7|4013.9|3963.9|4013.3|3963.3|0
1589490600000|2020-05-14 21:10:00|4013.6|3963.6|4014.5|3964.5|4014.5|3964.5|4013.5|3963.5|0
1589490900000|2020-05-14 21:15:00|4014.4|3964.4|4014.3|3964.3|4014.6|3964.6|4013.7|3963.7|0
1589491200000|2020-05-14 21:20:00|4013.9|3963.9|4013|3963|4014|3964|4013|3963|0
1589491500000|2020-05-14 21:25:00|4013.1|3963.1|4012.7|3962.7|4013.6|3963.6|4012.4|3962.4|0
1589491800000|2020-05-14 21:30:00|4012.6|3962.6|4012.4|3962.4|4012.7|3962.7|4012.3|3962.3|0
1589492100000|2020-05-14 21:35:00|4012.2|3962.2|4012|3962|4012.4|3962.4|4011.8|3961.8|0
1589492400000|2020-05-14 21:40:00|4011.9|3961.9|4012.6|3962.6|4012.6|3962.6|4011.8|3961.8|0
1589492700000|2020-05-14 21:45:00|4012.4|3962.4|4012.4|3962.4|4012.6|3962.6|4012.4|3962.4|0
1589493000000|2020-05-14 21:50:00|4012.6|3962.6|4013.3|3963.3|4013.5|3963.5|4012.2|3962.2|0
1589493300000|2020-05-14 21:55:00|4013.9|3963.9|4013.7|3963.7|4013.9|3963.9|4013|3963|0
1589493600000|2020-05-14 22:00:00|4013.5|3963.5|4011|3961|4013.6|3963.6|4008.4|3958.4|0
1589493900000|2020-05-14 22:05:00|4011.4|3961.4|4009.8|3959.8|4011.4|3961.4|4006.5|3956.5|0
1589494200000|2020-05-14 22:10:00|4010|3960|4013.6|3963.6|4014.6|3964.6|4009.1|3959.1|0
1589494500000|2020-05-14 22:15:00|4013.4|3963.4|4011|3961|4014.2|3964.2|4010.1|3960.1|0
1589494800000|2020-05-14 22:20:00|4010.7|3960.7|4011.9|3961.9|4014.6|3964.6|4010.1|3960.1|0
1589495100000|2020-05-14 22:25:00|4012|3962|4012|3962|4013.3|3963.3|4010.4|3960.4|0
1589495400000|2020-05-14 22:30:00|4012.3|3962.3|4008.5|3958.5|4012.3|3962.3|4007.5|3957.5|0
1589495700000|2020-05-14 22:35:00|4008.2|3958.2|4006.5|3956.5|4008.5|3958.5|4006.5|3956.5|0
1589496000000|2020-05-14 22:40:00|4006.4|3956.4|4006.9|3956.9|4009.4|3959.4|4005.9|3955.9|0
1589496300000|2020-05-14 22:45:00|4007|3957|4006.9|3956.9|4008|3958|4006.4|3956.4|0
1589496600000|2020-05-14 22:50:00|4006.8|3956.8|4009.3|3959.3|4009.4|3959.4|4006.8|3956.8|0
1589496900000|2020-05-14 22:55:00|4009.2|3959.2|4008.1|3958.1|4009.2|3959.2|4007.7|3957.7|0
1589497200000|2020-05-14 23:00:00|4008.2|3958.2|4009.1|3959.1|4009.3|3959.3|4006.7|3956.7|0
1589497500000|2020-05-14 23:05:00|4008.8|3958.8|4006.9|3956.9|4009.8|3959.8|4006.9|3956.9|0
1589497800000|2020-05-14 23:10:00|4007|3957|4009.1|3959.1|4009.4|3959.4|4007|3957|0
1589498100000|2020-05-14 23:15:00|4009.3|3959.3|4011|3961|4013.6|3963.6|4009.1|3959.1|0
1589498400000|2020-05-14 23:20:00|4011.1|3961.1|4013.3|3963.3|4013.6|3963.6|4011|3961|0
1589498700000|2020-05-14 23:25:00|4013.6|3963.6|4014.6|3964.6|4015.2|3965.2|4013|3963|0
1589499000000|2020-05-14 23:30:00|4014.7|3964.7|4018.1|3968.1|4019.7|3969.7|4014.6|3964.6|0
1589499300000|2020-05-14 23:35:00|4018.4|3968.4|4018.9|3968.9|4018.9|3968.9|4016.8|3966.8|0
1589499600000|2020-05-14 23:40:00|4019|3969|4020.1|3970.1|4020.2|3970.2|4018.9|3968.9|0
1589499900000|2020-05-14 23:45:00|4020.2|3970.2|4017.1|3967.1|4020.5|3970.5|4016.6|3966.6|0
1589500200000|2020-05-14 23:50:00|4017|3967|4016.1|3966.1|4019.2|3969.2|4015.7|3965.7|0
1589500500000|2020-05-14 23:55:00|4016|3966|4017.9|3967.9|4019.2|3969.2|4016|3966|0
1589500800000|2020-05-15 00:00:00|4018.3|3968.3|4021.8|3971.8|4022.6|3972.6|4018.3|3968.3|0
1589501100000|2020-05-15 00:05:00|4021.5|3971.5|4017.9|3967.9|4022.1|3972.1|4017.3|3967.3|0
1589501400000|2020-05-15 00:10:00|4017.7|3967.7|4018.5|3968.5|4019.5|3969.5|4017.6|3967.6|0
1589501700000|2020-05-15 00:15:00|4018.4|3968.4|4008.8|3958.8|4021.2|3971.2|4008.8|3958.8|0
1589502000000|2020-05-15 00:20:00|4008.9|3958.9|4007.5|3957.5|4013|3963|4007.3|3957.3|0
1589502300000|2020-05-15 00:25:00|4007.7|3957.7|4007.4|3957.4|4008.9|3958.9|4004.7|3954.7|0
1589502600000|2020-05-15 00:30:00|4007.9|3957.9|4010.9|3960.9|4011.7|3961.7|4006|3956|0
1589502900000|2020-05-15 00:35:00|4011.7|3961.7|4010.1|3960.1|4013.1|3963.1|4010.1|3960.1|0
1589503200000|2020-05-15 00:40:00|4009.6|3959.6|4005.9|3955.9|4009.6|3959.6|4004.5|3954.5|0
1589503500000|2020-05-15 00:45:00|4006|3956|4003.1|3953.1|4008.7|3958.7|4003.1|3953.1|0
1589503800000|2020-05-15 00:50:00|4002.6|3952.6|4006|3956|4006|3956|4001.7|3951.7|0
1589504100000|2020-05-15 00:55:00|4006.2|3956.2|4004.5|3954.5|4007.4|3957.4|4001.6|3951.6|0
1589504400000|2020-05-15 01:00:00|4005.9|3955.9|4001.7|3951.7|4007.3|3957.3|4001.6|3951.6|0
1589504700000|2020-05-15 01:05:00|4002.2|3952.2|3998.8|3948.8|4004.4|3954.4|3998.7|3948.7|0
1589505000000|2020-05-15 01:10:00|3998.7|3948.7|3996|3946|4000.2|3950.2|3996|3946|0
1589505300000|2020-05-15 01:15:00|3996.5|3946.5|3997.5|3947.5|4000.3|3950.3|3996|3946|0
1589505600000|2020-05-15 01:20:00|3998|3948|3997.5|3947.5|3998.9|3948.9|3991.8|3941.8|0
1589505900000|2020-05-15 01:25:00|3997.4|3947.4|3998.8|3948.8|4000.3|3950.3|3996|3946|0
1589506200000|2020-05-15 01:30:00|3998.9|3948.9|4001.7|3951.7|4004.5|3954.5|3998.8|3948.8|0
1589506500000|2020-05-15 01:35:00|4001.8|3951.8|3998.9|3948.9|4004.5|3954.5|3998.9|3948.9|0
1589506800000|2020-05-15 01:40:00|3998.8|3948.8|3990.4|3940.4|4000.3|3950.3|3990.3|3940.3|0
1589507100000|2020-05-15 01:45:00|3990.6|3940.6|3995.8|3945.8|3995.9|3945.9|3990.3|3940.3|0
1589507400000|2020-05-15 01:50:00|3995.3|3945.3|3994.6|3944.6|3998.7|3948.7|3991.7|3941.7|0
1589507700000|2020-05-15 01:55:00|3994.5|3944.5|3997.3|3947.3|3998|3948|3993.1|3943.1|0
1589508000000|2020-05-15 02:00:00|3997.8|3947.8|3991.6|3941.6|4001.6|3951.6|3990.2|3940.2|0
1589508300000|2020-05-15 02:05:00|3992.3|3942.3|3992.5|3942.5|3994.5|3944.5|3990.2|3940.2|0
1589508600000|2020-05-15 02:10:00|3991.7|3941.7|3987.4|3937.4|3992.4|3942.4|3986|3936|0
1589508900000|2020-05-15 02:15:00|3986.9|3936.9|3986.1|3936.1|3988.9|3938.9|3983.3|3933.3|0
1589509200000|2020-05-15 02:20:00|3986|3936|3986.1|3936.1|3987.4|3937.4|3983.3|3933.3|0
1589509500000|2020-05-15 02:25:00|3985.6|3935.6|3987.4|3937.4|3987.5|3937.5|3983.3|3933.3|0
1589509800000|2020-05-15 02:30:00|3987.5|3937.5|3993.1|3943.1|3993.1|3943.1|3986.8|3936.8|0
1589510100000|2020-05-15 02:35:00|3993.2|3943.2|3998.7|3948.7|3998.7|3948.7|3991.7|3941.7|0
1589510400000|2020-05-15 02:40:00|3998.2|3948.2|3995.9|3945.9|3998.2|3948.2|3995.1|3945.1|0
1589510700000|2020-05-15 02:45:00|3995.8|3945.8|3997.4|3947.4|3998.9|3948.9|3994.5|3944.5|0
1589511000000|2020-05-15 02:50:00|3997.3|3947.3|3997.4|3947.4|4000.2|3950.2|3996|3946|0
1589511300000|2020-05-15 02:55:00|3997.3|3947.3|3997.5|3947.5|4001.7|3951.7|3995.3|3945.3|0
1589511600000|2020-05-15 03:00:00|3997.4|3947.4|3994.6|3944.6|3997.4|3947.4|3993.9|3943.9|0
1589511900000|2020-05-15 03:05:00|3994.7|3944.7|3993.3|3943.3|3996|3946|3993.3|3943.3|0
1589512200000|2020-05-15 03:10:00|3993.8|3943.8|3990.3|3940.3|3994.6|3944.6|3988.8|3938.8|0
1589512500000|2020-05-15 03:15:00|3990.6|3940.6|3990.3|3940.3|3993.1|3943.1|3990.3|3940.3|0
1589512800000|2020-05-15 03:20:00|3990.6|3940.6|3991.8|3941.8|3992.4|3942.4|3988.9|3938.9|0
1589513100000|2020-05-15 03:25:00|3992.5|3942.5|3997.4|3947.4|3997.5|3947.5|3991.8|3941.8|0
1589513400000|2020-05-15 03:30:00|3996.9|3946.9|3994.6|3944.6|3998.9|3948.9|3993.3|3943.3|0
1589513700000|2020-05-15 03:35:00|3994.1|3944.1|3994.6|3944.6|3996|3946|3993.2|3943.2|0
1589514000000|2020-05-15 03:40:00|3994.7|3944.7|3997.4|3947.4|3997.5|3947.5|3994.6|3944.6|0
1589514300000|2020-05-15 03:45:00|3997.5|3947.5|3998.9|3948.9|4000.3|3950.3|3997.4|3947.4|0
1589514600000|2020-05-15 03:50:00|3997.5|3947.5|3998.9|3948.9|4000.3|3950.3|3997.4|3947.4|0
1589514900000|2020-05-15 03:55:00|3999|3949|4003.8|3953.8|4004.5|3954.5|3999|3949|0
1589515200000|2020-05-15 04:00:00|4004.1|3954.1|4004.5|3954.5|4007.5|3957.5|4003.1|3953.1|0
1589515500000|2020-05-15 04:05:00|4004.6|3954.6|4004.5|3954.5|4006|3956|4003.1|3953.1|0
1589515800000|2020-05-15 04:10:00|4004.6|3954.6|4004.6|3954.6|4007.3|3957.3|4001.7|3951.7|0
1589516100000|2020-05-15 04:15:00|4004.8|3954.8|4003.1|3953.1|4005.9|3955.9|4001.7|3951.7|0
1589516400000|2020-05-15 04:20:00|4003.2|3953.2|4005.9|3955.9|4005.9|3955.9|4003.1|3953.1|0
1589516700000|2020-05-15 04:25:00|4005.8|3955.8|4003|3953|4005.8|3955.8|4001.6|3951.6|0
1589517000000|2020-05-15 04:30:00|4002.7|3952.7|4007.2|3957.2|4007.3|3957.3|4001.6|3951.6|0
1589517300000|2020-05-15 04:35:00|4007.3|3957.3|4005.9|3955.9|4007.3|3957.3|4004.5|3954.5|0
1589517600000|2020-05-15 04:40:00|4006.2|3956.2|4007.3|3957.3|4008.7|3958.7|4005.9|3955.9|0
1589517900000|2020-05-15 04:45:00|4007.2|3957.2|4011.6|3961.6|4011.6|3961.6|4004.4|3954.4|0
1589518200000|2020-05-15 04:50:00|4012.1|3962.1|4010.1|3960.1|4013|3963|4008.7|3958.7|0
1589518500000|2020-05-15 04:55:00|4009.6|3959.6|4010.1|3960.1|4010.2|3960.2|4008.7|3958.7|0
1589518800000|2020-05-15 05:00:00|4009.4|3959.4|4014.4|3964.4|4014.4|3964.4|4008.7|3958.7|0
1589519100000|2020-05-15 05:05:00|4014.5|3964.5|4012.9|3962.9|4015.9|3965.9|4011.6|3961.6|0
1589519400000|2020-05-15 05:10:00|4013|3963|4013|3963|4013.6|3963.6|4011.5|3961.5|0
1589519700000|2020-05-15 05:15:00|4013.5|3963.5|4014.4|3964.4|4014.4|3964.4|4011.5|3961.5|0
1589520000000|2020-05-15 05:20:00|4014.3|3964.3|4011.5|3961.5|4014.4|3964.4|4011.5|3961.5|0
1589520300000|2020-05-15 05:25:00|4011.8|3961.8|4008.7|3958.7|4013.6|3963.6|4008.6|3958.6|0
1589520600000|2020-05-15 05:30:00|4009|3959|4014.4|3964.4|4014.4|3964.4|4008.7|3958.7|0
1589520900000|2020-05-15 05:35:00|4014.3|3964.3|4010.1|3960.1|4014.4|3964.4|4010.1|3960.1|0
1589521200000|2020-05-15 05:40:00|4010.2|3960.2|4011.5|3961.5|4012.9|3962.9|4010.1|3960.1|0
1589521500000|2020-05-15 05:45:00|4011.4|3961.4|4012.8|3962.8|4014.2|3964.2|4010|3960|0
1589521800000|2020-05-15 05:50:00|4012.7|3962.7|4010|3960|4012.8|3962.8|4010|3960|0
1589522100000|2020-05-15 05:55:00|4009.5|3959.5|4003|3953|4010|3960|4003|3953|0
1589522400000|2020-05-15 06:00:00|4002.4|3952.4|4007.2|3957.2|4008.6|3958.6|4000.1|3950.1|0
1589522700000|2020-05-15 06:05:00|4007.1|3957.1|4000.6|3950.6|4007.1|3957.1|3996|3946|0
1589523000000|2020-05-15 06:10:00|4001.5|3951.5|4000.2|3950.2|4001.6|3951.6|3997.4|3947.4|0
1589523300000|2020-05-15 06:15:00|3999.7|3949.7|4003.1|3953.1|4003.1|3953.1|3998.8|3948.8|0
1589523600000|2020-05-15 06:20:00|4002.6|3952.6|4000.2|3950.2|4003.2|3953.2|3997.5|3947.5|0
1589523900000|2020-05-15 06:25:00|4000.3|3950.3|4001.7|3951.7|4003.2|3953.2|3999.6|3949.6|0
1589524200000|2020-05-15 06:30:00|4001.4|3951.4|4001.6|3951.6|4001.8|3951.8|3998.8|3948.8|0
1589524500000|2020-05-15 06:35:00|4001.1|3951.1|3998.2|3948.2|4001.7|3951.7|3996.1|3946.1|0
1589524800000|2020-05-15 06:40:00|3997.5|3947.5|3997.5|3947.5|3998.9|3948.9|3997.4|3947.4|0
1589525100000|2020-05-15 06:45:00|3997|3947|4000.3|3950.3|4000.4|3950.4|3996.1|3946.1|0
1589525400000|2020-05-15 06:50:00|3999|3949|4000.3|3950.3|4001.7|3951.7|3997.5|3947.5|0
1589525700000|2020-05-15 06:55:00|4000.4|3950.4|4003.1|3953.1|4003.2|3953.2|3999|3949|0
1589526000000|2020-05-15 07:00:00|4003.8|3953.8|4022.7|3972.7|4026.8|3976.8|4003.8|3953.8|0
1589526300000|2020-05-15 07:05:00|4023.2|3973.2|4033.5|4013.5|4040.3|4020.3|4019.9|3969.9|0
1589526600000|2020-05-15 07:10:00|4033.6|4013.6|4036.5|4016.5|4043.2|4023.2|4029.4|4009.4|0
1589526900000|2020-05-15 07:15:00|4034.2|4014.2|4039.1|4019.1|4039.3|4019.3|4029.7|4009.7|0
1589527200000|2020-05-15 07:20:00|4039|4019|4043.2|4023.2|4045.4|4025.4|4033.8|4013.8|0
1589527500000|2020-05-15 07:25:00|4043.3|4023.3|4040.1|4020.1|4047|4027|4039.8|4019.8|0
1589527800000|2020-05-15 07:30:00|4039.9|4019.9|4041.7|4021.7|4042.4|4022.4|4036.8|4016.8|0
1589528100000|2020-05-15 07:35:00|4041.8|4021.8|4042.2|4022.2|4043.6|4023.6|4039.8|4019.8|0
1589528400000|2020-05-15 07:40:00|4042.1|4022.1|4043.5|4023.5|4046|4026|4040.5|4020.5|0
1589528700000|2020-05-15 07:45:00|4043.6|4023.6|4031.6|4011.6|4045|4025|4031|4011|0
1589529000000|2020-05-15 07:50:00|4031.5|4011.5|4038.7|4018.7|4039.2|4019.2|4030.8|4010.8|0
1589529300000|2020-05-15 07:55:00|4038.8|4018.8|4037.7|4017.7|4040.2|4020.2|4036.5|4016.5|0
1589529600000|2020-05-15 08:00:00|4038|4018|4036.4|4016.4|4038.9|4018.9|4032.5|4012.5|0
1589529900000|2020-05-15 08:05:00|4036.3|4016.3|4021.7|4001.7|4037.4|4017.4|4021.1|4001.1|0
1589530200000|2020-05-15 08:10:00|4021.8|4001.8|4022.7|4002.7|4023.7|4003.7|4019.3|3999.3|0
1589530500000|2020-05-15 08:15:00|4022.9|4002.9|4022.2|4002.2|4025.6|4005.6|4020.9|4000.9|0
1589530800000|2020-05-15 08:20:00|4022.3|4002.3|4017.6|3997.6|4023.2|4003.2|4017.6|3997.6|0
1589531100000|2020-05-15 08:25:00|4017.3|3997.3|4021.9|4001.9|4025.2|4005.2|4016.5|3996.5|0
1589531400000|2020-05-15 08:30:00|4022|4002|4022.5|4002.5|4028.9|4008.9|4022|4002|0
1589531700000|2020-05-15 08:35:00|4022.6|4002.6|4024.4|4004.4|4025.3|4005.3|4020.3|4000.3|0
1589532000000|2020-05-15 08:40:00|4024.7|4004.7|4029.9|4009.9|4030|4010|4021.8|4001.8|0
1589532300000|2020-05-15 08:45:00|4030.6|4010.6|4028.3|4008.3|4033.7|4013.7|4027.9|4007.9|0
1589532600000|2020-05-15 08:50:00|4028.1|4008.1|4022.6|4002.6|4031.7|4011.7|4022.6|4002.6|0
1589532900000|2020-05-15 08:55:00|4022.3|4002.3|4015.9|3995.9|4022.4|4002.4|4015.9|3995.9|0
1589533200000|2020-05-15 09:00:00|4016.1|3996.1|4013.9|3993.9|4016.1|3996.1|4011.6|3991.6|0
1589533500000|2020-05-15 09:05:00|4013.7|3993.7|4022.5|4002.5|4023.1|4003.1|4013.5|3993.5|0
1589533800000|2020-05-15 09:10:00|4022.4|4002.4|4024.9|4004.9|4029.4|4009.4|4022.4|4002.4|0
1589534100000|2020-05-15 09:15:00|4025.2|4005.2|4024.7|4004.7|4026.1|4006.1|4022.4|4002.4|0
1589534400000|2020-05-15 09:20:00|4025.2|4005.2|4024.5|4004.5|4027|4007|4023|4003|0
1589534700000|2020-05-15 09:25:00|4024.4|4004.4|4029.6|4009.6|4030.4|4010.4|4024|4004|0
1589535000000|2020-05-15 09:30:00|4029.7|4009.7|4033.1|4013.1|4033.3|4013.3|4029.4|4009.4|0
1589535300000|2020-05-15 09:35:00|4033|4013|4029.9|4009.9|4033.4|4013.4|4027.8|4007.8|0
1589535600000|2020-05-15 09:40:00|4029.7|4009.7|4027.7|4007.7|4029.7|4009.7|4026.6|4006.6|0
1589535900000|2020-05-15 09:45:00|4027.8|4007.8|4025.7|4005.7|4028.7|4008.7|4025.3|4005.3|0
1589536200000|2020-05-15 09:50:00|4025.8|4005.8|4024.8|4004.8|4029.7|4009.7|4024.7|4004.7|0
1589536500000|2020-05-15 09:55:00|4025|4005|4024.1|4004.1|4025.9|4005.9|4021.4|4001.4|0
1589536800000|2020-05-15 10:00:00|4024|4004|4019.9|3999.9|4024|4004|4019.9|3999.9|0
1589537100000|2020-05-15 10:05:00|4020.1|4000.1|4023.9|4003.9|4023.9|4003.9|4017.2|3997.2|0
1589537400000|2020-05-15 10:10:00|4024.2|4004.2|4019.4|3999.4|4024.8|4004.8|4018.8|3998.8|0
1589537700000|2020-05-15 10:15:00|4020.2|4000.2|4018.3|3998.3|4020.7|4000.7|4017.1|3997.1|0
1589538000000|2020-05-15 10:20:00|4017.9|3997.9|4016.9|3996.9|4017.9|3997.9|4015.3|3995.3|0
1589538300000|2020-05-15 10:25:00|4017|3997|4013.3|3993.3|4017.2|3997.2|4013.3|3993.3|0
1589538600000|2020-05-15 10:30:00|4013.1|3993.1|4000|3980|4013.1|3993.1|3999.9|3979.9|0
1589538900000|2020-05-15 10:35:00|3999.9|3979.9|3999.7|3979.7|4003.8|3983.8|3997.4|3977.4|0
1589539200000|2020-05-15 10:40:00|3999.6|3979.6|4007.6|3987.6|4008.2|3988.2|3997.3|3977.3|0
1589539500000|2020-05-15 10:45:00|4006.8|3986.8|4009.5|3989.5|4010.7|3990.7|4005.3|3985.3|0
1589539800000|2020-05-15 10:50:00|4009.2|3989.2|4007|3987|4009.7|3989.7|4006.1|3986.1|0
1589540100000|2020-05-15 10:55:00|4007.1|3987.1|3998.1|3978.1|4008.1|3988.1|3997.6|3977.6|0
1589540400000|2020-05-15 11:00:00|3998.6|3978.6|3990.6|3970.6|3998.6|3978.6|3990|3970|0
1589540700000|2020-05-15 11:05:00|3990.4|3970.4|3987.6|3967.6|3990.4|3970.4|3986.7|3966.7|0
1589541000000|2020-05-15 11:10:00|3988|3968|3992.7|3972.7|3993.1|3973.1|3987.8|3967.8|0
1589541300000|2020-05-15 11:15:00|3993|3973|3994.2|3974.2|3995.8|3975.8|3993|3973|0
1589541600000|2020-05-15 11:20:00|3994.1|3974.1|3994.2|3974.2|3995.6|3975.6|3987.7|3967.7|0
1589541900000|2020-05-15 11:25:00|3994.1|3974.1|3993.8|3973.8|3994.3|3974.3|3992.7|3972.7|0
1589542200000|2020-05-15 11:30:00|3993.6|3973.6|3990.5|3970.5|3994.5|3974.5|3989.5|3969.5|0
1589542500000|2020-05-15 11:35:00|3990.6|3970.6|3985.3|3965.3|3990.6|3970.6|3985.3|3965.3|0
1589542800000|2020-05-15 11:40:00|3985.2|3965.2|3987.5|3967.5|3988.2|3968.2|3982.2|3962.2|0
1589543100000|2020-05-15 11:45:00|3987.6|3967.6|3987.1|3967.1|3988.2|3968.2|3986.8|3966.8|0
1589543400000|2020-05-15 11:50:00|3986.9|3966.9|3986.4|3966.4|3989.1|3969.1|3986.1|3966.1|0
1589543700000|2020-05-15 11:55:00|3986.7|3966.7|3987.7|3967.7|3988|3968|3984.7|3964.7|0
1589544000000|2020-05-15 12:00:00|3987.6|3967.6|3980.6|3960.6|3987.6|3967.6|3980.6|3960.6|0
1589544300000|2020-05-15 12:05:00|3980.4|3960.4|3988.6|3968.6|3989.4|3969.4|3979|3959|0
1589544600000|2020-05-15 12:10:00|3988.8|3968.8|3989.4|3969.4|3992.3|3972.3|3988|3968|0
1589544900000|2020-05-15 12:15:00|3989.5|3969.5|3992.9|3972.9|3994.1|3974.1|3989.4|3969.4|0
1589545200000|2020-05-15 12:20:00|3993|3973|3992.6|3972.6|3994.6|3974.6|3992.2|3972.2|0
1589545500000|2020-05-15 12:25:00|3992.5|3972.5|3989|3969|3992.6|3972.6|3988.9|3968.9|0
1589545800000|2020-05-15 12:30:00|3988.8|3968.8|3979.9|3959.9|3988.8|3968.8|3979.9|3959.9|0
1589546100000|2020-05-15 12:35:00|3979.5|3959.5|3974.8|3954.8|3979.5|3959.5|3973.2|3953.2|0
1589546400000|2020-05-15 12:40:00|3974.7|3954.7|3976.5|3956.5|3977.8|3957.8|3974.3|3954.3|0
1589546700000|2020-05-15 12:45:00|3976.4|3956.4|3982.2|3962.2|3982.5|3962.5|3976.4|3956.4|0
1589547000000|2020-05-15 12:50:00|3982|3962|3988.5|3968.5|3988.8|3968.8|3981.4|3961.4|0
1589547300000|2020-05-15 12:55:00|3988.6|3968.6|3986.2|3966.2|3989.3|3969.3|3985.8|3965.8|0
1589547600000|2020-05-15 13:00:00|3986.3|3966.3|3980.8|3960.8|3987.7|3967.7|3980.6|3960.6|0
1589547900000|2020-05-15 13:05:00|3980.9|3960.9|3981.7|3961.7|3983.3|3963.3|3977.9|3957.9|0
1589548200000|2020-05-15 13:10:00|3981.8|3961.8|3980.6|3960.6|3981.9|3961.9|3979.5|3959.5|0
1589548500000|2020-05-15 13:15:00|3980.3|3960.3|3984.2|3964.2|3984.3|3964.3|3979.3|3959.3|0
1589548800000|2020-05-15 13:20:00|3984.4|3964.4|3987.8|3967.8|3987.8|3967.8|3984.4|3964.4|0
1589549100000|2020-05-15 13:25:00|3988|3968|3981.8|3961.8|3988.2|3968.2|3981.5|3961.5|0
1589549400000|2020-05-15 13:30:00|3981.3|3961.3|3976.8|3956.8|3985|3965|3976.7|3956.7|0
1589549700000|2020-05-15 13:35:00|3976.7|3956.7|3987.3|3967.3|3987.3|3967.3|3972.2|3952.2|0
1589550000000|2020-05-15 13:40:00|3987.5|3967.5|3995.7|3975.7|3996.2|3976.2|3987.5|3967.5|0
1589550300000|2020-05-15 13:45:00|3995.8|3975.8|3997.1|3977.1|3997.5|3977.5|3993.9|3973.9|0
1589550600000|2020-05-15 13:50:00|3996.8|3976.8|4002.9|3982.9|4003|3983|3996.3|3976.3|0
1589550900000|2020-05-15 13:55:00|4002.8|3982.8|3999.5|3979.5|4003|3983|3999.5|3979.5|0
1589551200000|2020-05-15 14:00:00|3999.6|3979.6|3997.9|3977.9|4004.6|3984.6|3997.9|3977.9|0
1589551500000|2020-05-15 14:05:00|3997.8|3977.8|3999.8|3979.8|4000.3|3980.3|3997.8|3977.8|0
1589551800000|2020-05-15 14:10:00|3999.4|3979.4|4005.1|3985.1|4005.5|3985.5|3998.6|3978.6|0
1589552100000|2020-05-15 14:15:00|4006.1|3986.1|4005.4|3985.4|4009.9|3989.9|4005.4|3985.4|0
1589552400000|2020-05-15 14:20:00|4005.5|3985.5|3995.7|3975.7|4006.3|3986.3|3994.8|3974.8|0
1589552700000|2020-05-15 14:25:00|3995.9|3975.9|4000.2|3980.2|4003.3|3983.3|3995.9|3975.9|0
1589553000000|2020-05-15 14:30:00|4000.1|3980.1|4001.4|3981.4|4004.6|3984.6|3999.9|3979.9|0
1589553300000|2020-05-15 14:35:00|4001.5|3981.5|4001.8|3981.8|4006.5|3986.5|4000.1|3980.1|0
1589553600000|2020-05-15 14:40:00|4001.9|3981.9|4004.2|3984.2|4005.6|3985.6|4001.5|3981.5|0
1589553900000|2020-05-15 14:45:00|4004|3984|4004.5|3984.5|4007.9|3987.9|4003.2|3983.2|0
1589554200000|2020-05-15 14:50:00|4004.4|3984.4|3995.7|3975.7|4004.4|3984.4|3995.3|3975.3|0
1589554500000|2020-05-15 14:55:00|3995.6|3975.6|3999.8|3979.8|4001.7|3981.7|3994.5|3974.5|0
1589554800000|2020-05-15 15:00:00|3999.3|3979.3|3994.7|3974.7|3999.3|3979.3|3992.7|3972.7|0
1589555100000|2020-05-15 15:05:00|3994.6|3974.6|3994.2|3974.2|3994.8|3974.8|3992.4|3972.4|0
1589555400000|2020-05-15 15:10:00|3994.1|3974.1|3995.5|3975.5|3995.7|3975.7|3991.3|3971.3|0
1589555700000|2020-05-15 15:15:00|3995.6|3975.6|3998.1|3978.1|3998.1|3978.1|3994.2|3974.2|0
1589556000000|2020-05-15 15:20:00|3998.9|3978.9|3995.9|3975.9|4000.8|3980.8|3995.7|3975.7|0
1589556300000|2020-05-15 15:25:00|3996|3976|3996.4|3976.4|3998.7|3978.7|3995.1|3975.1|0
1589556600000|2020-05-15 15:30:00|4008.3|3958.3|4009.8|3959.8|4014|3964|4002.9|3952.9|0
1589556900000|2020-05-15 15:35:00|4010.3|3960.3|4004|3954|4012.5|3962.5|4003.9|3953.9|0
1589557200000|2020-05-15 15:40:00|4004.1|3954.1|4001.4|3951.4|4005.5|3955.5|3996.9|3946.9|0
1589557500000|2020-05-15 15:45:00|4001.3|3951.3|3998.5|3948.5|4003.5|3953.5|3994.3|3944.3|0
1589557800000|2020-05-15 15:50:00|3998|3948|4001.3|3951.3|4002.9|3952.9|3997.1|3947.1|0
1589558100000|2020-05-15 15:55:00|4001.4|3951.4|4007.2|3957.2|4008.6|3958.6|4001.4|3951.4|0
1589558400000|2020-05-15 16:00:00|4007.1|3957.1|4010.3|3960.3|4011.8|3961.8|4005.7|3955.7|0
1589558700000|2020-05-15 16:05:00|4010.4|3960.4|4014.7|3964.7|4014.7|3964.7|4008.9|3958.9|0
1589559000000|2020-05-15 16:10:00|4014.6|3964.6|4011.8|3961.8|4014.7|3964.7|4010.4|3960.4|0
1589559300000|2020-05-15 16:15:00|4011.9|3961.9|4014.6|3964.6|4014.6|3964.6|4008.9|3958.9|0
1589559600000|2020-05-15 16:20:00|4015.1|3965.1|4019.1|3969.1|4019.1|3969.1|4015.1|3965.1|0
1589559900000|2020-05-15 16:25:00|4019|3969|4020.3|3970.3|4023.2|3973.2|4017.6|3967.6|0
1589560200000|2020-05-15 16:30:00|4020.2|3970.2|4021.9|3971.9|4021.9|3971.9|4017.3|3967.3|0
1589560500000|2020-05-15 16:35:00|4021.8|3971.8|4019.1|3969.1|4021.9|3971.9|4016.1|3966.1|0
1589560800000|2020-05-15 16:40:00|4019|3969|4017.6|3967.6|4023.5|3973.5|4016.2|3966.2|0
1589561100000|2020-05-15 16:45:00|4017|3967|4014.7|3964.7|4017.7|3967.7|4011.8|3961.8|0
1589561400000|2020-05-15 16:50:00|4014.6|3964.6|4016.1|3966.1|4019|3969|4013.2|3963.2|0
1589561700000|2020-05-15 16:55:00|4016.2|3966.2|4016.1|3966.1|4016.2|3966.2|4011.6|3961.6|0
1589562000000|2020-05-15 17:00:00|4016.2|3966.2|4019.2|3969.2|4020.7|3970.7|4016.1|3966.1|0
1589562300000|2020-05-15 17:05:00|4019.1|3969.1|4019.1|3969.1|4020.6|3970.6|4016.3|3966.3|0
1589562600000|2020-05-15 17:10:00|4019.2|3969.2|4023.7|3973.7|4025.1|3975.1|4019.1|3969.1|0
1589562900000|2020-05-15 17:15:00|4023.6|3973.6|4020.6|3970.6|4023.7|3973.7|4019.2|3969.2|0
1589563200000|2020-05-15 17:20:00|4020.3|3970.3|4020.6|3970.6|4022.1|3972.1|4019.2|3969.2|0
1589563500000|2020-05-15 17:25:00|4020.7|3970.7|4020.8|3970.8|4022.3|3972.3|4017.8|3967.8|0
1589563800000|2020-05-15 17:30:00|4020.3|3970.3|4019.3|3969.3|4020.8|3970.8|4017.8|3967.8|0
1589564100000|2020-05-15 17:35:00|4019.4|3969.4|4019.4|3969.4|4023.8|3973.8|4016.4|3966.4|0
1589564400000|2020-05-15 17:40:00|4019.9|3969.9|4016.6|3966.6|4020.8|3970.8|4015.1|3965.1|0
1589564700000|2020-05-15 17:45:00|4016.5|3966.5|4013.6|3963.6|4018|3968|4012.1|3962.1|0
1589565000000|2020-05-15 17:50:00|4013.8|3963.8|4020.8|3970.8|4020.9|3970.9|4013.5|3963.5|0
1589565300000|2020-05-15 17:55:00|4020.9|3970.9|4022.3|3972.3|4022.3|3972.3|4019.4|3969.4|0
1589565600000|2020-05-15 18:00:00|4022.4|3972.4|4029.7|3979.7|4029.8|3979.8|4022.3|3972.3|0
1589565900000|2020-05-15 18:05:00|4029.1|3979.1|4025.3|3975.3|4029.7|3979.7|4025.3|3975.3|0
1589566200000|2020-05-15 18:10:00|4025.4|3975.4|4023.9|3973.9|4026.8|3976.8|4023.9|3973.9|0
1589566500000|2020-05-15 18:15:00|4024.4|3974.4|4026.8|3976.8|4028.3|3978.3|4023.9|3973.9|0
1589566800000|2020-05-15 18:20:00|4026.9|3976.9|4028.3|3978.3|4031.2|3981.2|4025.4|3975.4|0
1589567100000|2020-05-15 18:25:00|4028.4|3978.4|4029.8|3979.8|4031.2|3981.2|4026.9|3976.9|0
1589567400000|2020-05-15 18:30:00|4030.3|3980.3|4025.2|3975.2|4031.2|3981.2|4023.8|3973.8|0
1589567700000|2020-05-15 18:35:00|4025.3|3975.3|4020.8|3970.8|4025.3|3975.3|4017.8|3967.8|0
1589568000000|2020-05-15 18:40:00|4020.9|3970.9|4019.3|3969.3|4022.3|3972.3|4017.9|3967.9|0
1589568300000|2020-05-15 18:45:00|4018.8|3968.8|4020.9|3970.9|4022.4|3972.4|4017.9|3967.9|0
1589568600000|2020-05-15 18:50:00|4021|3971|4023.8|3973.8|4025.2|3975.2|4021|3971|0
1589568900000|2020-05-15 18:55:00|4023.9|3973.9|4016.5|3966.5|4023.9|3973.9|4015.1|3965.1|0
1589569200000|2020-05-15 19:00:00|4016.8|3966.8|4022.5|3972.5|4024|3974|4013.6|3963.6|0
1589569500000|2020-05-15 19:05:00|4022|3972|4023.9|3973.9|4024.7|3974.7|4021|3971|0
1589569800000|2020-05-15 19:10:00|4023.4|3973.4|4022.5|3972.5|4024|3974|4019.6|3969.6|0
1589570100000|2020-05-15 19:15:00|4021.9|3971.9|4021.1|3971.1|4023.3|3973.3|4018.2|3968.2|0
1589570400000|2020-05-15 19:20:00|4021.2|3971.2|4021.2|3971.2|4024.2|3974.2|4019.7|3969.7|0
1589570700000|2020-05-15 19:25:00|4021.8|3971.8|4024|3974|4025.6|3975.6|4021.2|3971.2|0
1589571000000|2020-05-15 19:30:00|4023.5|3973.5|4025.5|3975.5|4027|3977|4022.7|3972.7|0
1589571300000|2020-05-15 19:35:00|4025.4|3975.4|4018.2|3968.2|4026.9|3976.9|4018|3968|0
1589571600000|2020-05-15 19:40:00|4018.4|3968.4|4018.2|3968.2|4019.6|3969.6|4015.2|3965.2|0
1589571900000|2020-05-15 19:45:00|4018.1|3968.1|4029.6|3979.6|4029.6|3979.6|4018.1|3968.1|0
1589572200000|2020-05-15 19:50:00|4029.4|3979.4|4032.5|3982.5|4032.5|3982.5|4025.2|3975.2|0
1589572500000|2020-05-15 19:55:00|4032.4|3982.4|4034.5|3984.5|4039.4|3989.4|4031|3981|0
1589572800000|2020-05-15 20:00:00|4035.1|3985.1|4027.9|3977.9|4037.7|3987.7|4027.2|3977.2|0
1589573100000|2020-05-15 20:05:00|4028.1|3978.1|4026.6|3976.6|4030.1|3980.1|4024.7|3974.7|0
1589573400000|2020-05-15 20:10:00|4026.3|3976.3|4021.1|3971.1|4026.6|3976.6|4019.9|3969.9|0
1589573700000|2020-05-15 20:15:00|4021.9|3971.9|4023.5|3973.5|4023.5|3973.5|4020.6|3970.6|0
1589574000000|2020-05-15 20:20:00|4023.2|3973.2|4021.9|3971.9|4023.6|3973.6|4021.9|3971.9|0
1589574300000|2020-05-15 20:25:00|4021.8|3971.8|4022.4|3972.4|4022.4|3972.4|4021.5|3971.5|0
1589574600000|2020-05-15 20:30:00|4022.5|3972.5|4027|3977|4029.4|3979.4|4022|3972|0
1589574900000|2020-05-15 20:35:00|4026.8|3976.8|4029.9|3979.9|4029.9|3979.9|4026.5|3976.5|0
1589575200000|2020-05-15 20:40:00|4029.7|3979.7|4026.8|3976.8|4030.2|3980.2|4024.9|3974.9|0
1589575500000|2020-05-15 20:45:00|4027|3977|4029.4|3979.4|4029.9|3979.9|4025.9|3975.9|0
1589575800000|2020-05-15 20:50:00|4029.3|3979.3|4029.9|3979.9|4030.5|3980.5|4028.4|3978.4|0
1589576100000|2020-05-15 20:55:00|4030|3980|4031.6|3981.6|4032.1|3982.1|4029.7|3979.7|0
1589752800000|2020-05-17 22:00:00|4031.1|3981.1|4024.9|3974.9|4032.7|3982.7|4023.7|3973.7|0
1589753100000|2020-05-17 22:05:00|4025|3975|4027.8|3977.8|4029.5|3979.5|4023.7|3973.7|0
1589753400000|2020-05-17 22:10:00|4027.6|3977.6|4027.6|3977.6|4029.1|3979.1|4025.6|3975.6|0
1589753700000|2020-05-17 22:15:00|4027.2|3977.2|4026.6|3976.6|4027.6|3977.6|4024.1|3974.1|0
1589754000000|2020-05-17 22:20:00|4026.5|3976.5|4030.7|3980.7|4030.7|3980.7|4026.3|3976.3|0
1589754300000|2020-05-17 22:25:00|4031.1|3981.1|4031.1|3981.1|4032.6|3982.6|4029.5|3979.5|0
1589754600000|2020-05-17 22:30:00|4031.2|3981.2|4028.8|3978.8|4031.7|3981.7|4027.2|3977.2|0
1589754900000|2020-05-17 22:35:00|4029.1|3979.1|4031.6|3981.6|4032.3|3982.3|4028.8|3978.8|0
1589755200000|2020-05-17 22:40:00|4031.4|3981.4|4033|3983|4034.2|3984.2|4031.4|3981.4|0
1589755500000|2020-05-17 22:45:00|4033.1|3983.1|4045.4|3995.4|4045.4|3995.4|4033.1|3983.1|0
1589755800000|2020-05-17 22:50:00|4045.2|3995.2|4047|3997|4051.7|4001.7|4042.5|3992.5|0
1589756100000|2020-05-17 22:55:00|4047.1|3997.1|4046.7|3996.7|4051.1|4001.1|4045.4|3995.4|0
1589756400000|2020-05-17 23:00:00|4047|3997|4051.8|4001.8|4053.4|4003.4|4045.7|3995.7|0
1589756700000|2020-05-17 23:05:00|4051.9|4001.9|4050.5|4000.5|4052.4|4002.4|4048|3998|0
1589757000000|2020-05-17 23:10:00|4050.8|4000.8|4048.9|3998.9|4050.8|4000.8|4048|3998|0
1589757300000|2020-05-17 23:15:00|4048.8|3998.8|4052.1|4002.1|4052.7|4002.7|4047.3|3997.3|0
1589757600000|2020-05-17 23:20:00|4051.8|4001.8|4054.3|4004.3|4055.6|4005.6|4050.5|4000.5|0
1589757900000|2020-05-17 23:25:00|4054.6|4004.6|4052.4|4002.4|4055|4005|4051.9|4001.9|0
1589758200000|2020-05-17 23:30:00|4052.7|4002.7|4050.8|4000.8|4052.7|4002.7|4047.7|3997.7|0
1589758500000|2020-05-17 23:35:00|4051.2|4001.2|4048.3|3998.3|4051.2|4001.2|4048.2|3998.2|0
1589758800000|2020-05-17 23:40:00|4048.6|3998.6|4049.2|3999.2|4051.2|4001.2|4048.5|3998.5|0
1589759100000|2020-05-17 23:45:00|4048.9|3998.9|4049.9|3999.9|4052.1|4002.1|4047.7|3997.7|0
1589759400000|2020-05-17 23:50:00|4050.2|4000.2|4052.1|4002.1|4053.4|4003.4|4050.2|4000.2|0
1589759700000|2020-05-17 23:55:00|4052.2|4002.2|4049.2|3999.2|4052.4|4002.4|4049.2|3999.2|0
1589760000000|2020-05-18 00:00:00|4049.6|3999.6|4046.4|3996.4|4050.5|4000.5|4045.4|3995.4|0
1589760300000|2020-05-18 00:05:00|4046.1|3996.1|4048|3998|4049|3999|4045.4|3995.4|0
1589760600000|2020-05-18 00:10:00|4047.4|3997.4|4047|3997|4048.9|3998.9|4045.4|3995.4|0
1589760900000|2020-05-18 00:15:00|4046.7|3996.7|4061.1|4011.1|4061.2|4011.2|4046|3996|0
1589761200000|2020-05-18 00:20:00|4060.6|4010.6|4062.5|4012.5|4063.9|4013.9|4059.7|4009.7|0
1589761500000|2020-05-18 00:25:00|4062.4|4012.4|4062.6|4012.6|4065.4|4015.4|4061.1|4011.1|0
1589761800000|2020-05-18 00:30:00|4062.5|4012.5|4062.6|4012.6|4064|4014|4061|4011|0
1589762100000|2020-05-18 00:35:00|4063.3|4013.3|4061.1|4011.1|4063.3|4013.3|4061.1|4011.1|0
1589762400000|2020-05-18 00:40:00|4061.6|4011.6|4060.8|4010.8|4062.6|4012.6|4060.7|4010.7|0
1589762700000|2020-05-18 00:45:00|4060.7|4010.7|4060.7|4010.7|4060.8|4010.8|4059.4|4009.4|0
1589763000000|2020-05-18 00:50:00|4060.6|4010.6|4059.2|4009.2|4062.1|4012.1|4059.2|4009.2|0
1589763300000|2020-05-18 00:55:00|4059.7|4009.7|4059.3|4009.3|4062.1|4012.1|4057.9|4007.9|0
1589763600000|2020-05-18 01:00:00|4059.4|4009.4|4062.1|4012.1|4062.1|4012.1|4059.3|4009.3|0
1589763900000|2020-05-18 01:05:00|4062.2|4012.2|4060.7|4010.7|4062.2|4012.2|4060.7|4010.7|0
1589764200000|2020-05-18 01:10:00|4060.8|4010.8|4062.1|4012.1|4062.2|4012.2|4060.7|4010.7|0
1589764500000|2020-05-18 01:15:00|4062.2|4012.2|4063.7|4013.7|4063.8|4013.8|4062.1|4012.1|0
1589764800000|2020-05-18 01:20:00|4063.8|4013.8|4062.2|4012.2|4065.2|4015.2|4062.2|4012.2|0
1589765100000|2020-05-18 01:25:00|4062.3|4012.3|4064.9|4014.9|4065|4015|4062.2|4012.2|0
1589765400000|2020-05-18 01:30:00|4064.8|4014.8|4064.8|4014.8|4064.9|4014.9|4064.1|4014.1|0
1589765700000|2020-05-18 01:35:00|4064.7|4014.7|4064.9|4014.9|4064.9|4014.9|4062|4012|0
1589766000000|2020-05-18 01:40:00|4065.5|4015.5|4066.3|4016.3|4068.4|4018.4|4065.5|4015.5|0
1589766300000|2020-05-18 01:45:00|4066.9|4016.9|4067.6|4017.6|4070.5|4020.5|4066.3|4016.3|0
1589766600000|2020-05-18 01:50:00|4067.7|4017.7|4067.6|4017.6|4069|4019|4064.8|4014.8|0
1589766900000|2020-05-18 01:55:00|4067.7|4017.7|4070.4|4020.4|4071.9|4021.9|4067.7|4017.7|0
1589767200000|2020-05-18 02:00:00|4070.5|4020.5|4071.7|4021.7|4073.2|4023.2|4070.3|4020.3|0
1589767500000|2020-05-18 02:05:00|4072.3|4022.3|4070.4|4020.4|4074.5|4024.5|4070.4|4020.4|0
1589767800000|2020-05-18 02:10:00|4070.9|4020.9|4076.3|4026.3|4076.4|4026.4|4070.4|4020.4|0
1589768100000|2020-05-18 02:15:00|4076.4|4026.4|4081.6|4031.6|4083|4033|4076.3|4026.3|0
1589768400000|2020-05-18 02:20:00|4081.5|4031.5|4081.5|4031.5|4083|4033|4080.1|4030.1|0
1589768700000|2020-05-18 02:25:00|4082.9|4032.9|4087.1|4037.1|4089.9|4039.9|4081.5|4031.5|0
1589769000000|2020-05-18 02:30:00|4087.6|4037.6|4087.1|4037.1|4088.5|4038.5|4087|4037|0
1589769300000|2020-05-18 02:35:00|4087|4037|4084.7|4034.7|4087.1|4037.1|4084.7|4034.7|0
1589769600000|2020-05-18 02:40:00|4085.2|4035.2|4087.6|4037.6|4087.6|4037.6|4084.7|4034.7|0
1589769900000|2020-05-18 02:45:00|4087.5|4037.5|4084.7|4034.7|4087.5|4037.5|4083.3|4033.3|0
1589770200000|2020-05-18 02:50:00|4085.3|4035.3|4086.1|4036.1|4086.1|4036.1|4084.7|4034.7|0
1589770500000|2020-05-18 02:55:00|4086.6|4036.6|4086.1|4036.1|4087.5|4037.5|4084.6|4034.6|0
1589770800000|2020-05-18 03:00:00|4086.2|4036.2|4086.1|4036.1|4086.2|4036.2|4084.7|4034.7|0
1589771100000|2020-05-18 03:05:00|4085.6|4035.6|4084.7|4034.7|4087.6|4037.6|4084.7|4034.7|0
1589771400000|2020-05-18 03:10:00|4085|4035|4086.1|4036.1|4086.2|4036.2|4084.7|4034.7|0
1589771700000|2020-05-18 03:15:00|4086.2|4036.2|4087.6|4037.6|4089.2|4039.2|4086.1|4036.1|0
1589772000000|2020-05-18 03:20:00|4087.7|4037.7|4087.6|4037.6|4090.4|4040.4|4087.6|4037.6|0
1589772300000|2020-05-18 03:25:00|4088.2|4038.2|4087.6|4037.6|4089.1|4039.1|4087.6|4037.6|0
1589772600000|2020-05-18 03:30:00|4087.5|4037.5|4088.9|4038.9|4090.3|4040.3|4086.2|4036.2|0
1589772900000|2020-05-18 03:35:00|4088.6|4038.6|4088.9|4038.9|4088.9|4038.9|4087.5|4037.5|0
1589773200000|2020-05-18 03:40:00|4088.4|4038.4|4088.9|4038.9|4088.9|4038.9|4087.5|4037.5|0
1589773500000|2020-05-18 03:45:00|4089.4|4039.4|4090.1|4040.1|4090.2|4040.2|4088.8|4038.8|0
1589773800000|2020-05-18 03:50:00|4090.2|4040.2|4090.2|4040.2|4090.2|4040.2|4088.8|4038.8|0
1589774100000|2020-05-18 03:55:00|4090.1|4040.1|4090|4040|4090.1|4040.1|4088.7|4038.7|0
1589774400000|2020-05-18 04:00:00|4089.8|4039.8|4090.1|4040.1|4090.1|4040.1|4088.7|4038.7|0
1589774700000|2020-05-18 04:05:00|4089.5|4039.5|4090|4040|4090.1|4040.1|4088.6|4038.6|0
1589775000000|2020-05-18 04:10:00|4089.9|4039.9|4088.6|4038.6|4090|4040|4088.6|4038.6|0
1589775300000|2020-05-18 04:15:00|4088.5|4038.5|4089.9|4039.9|4090|4040|4088.5|4038.5|0
1589775600000|2020-05-18 04:20:00|4090|4040|4090.1|4040.1|4090.1|4040.1|4090|4040|0
1589775900000|2020-05-18 04:25:00|4090|4040|4090.1|4040.1|4090.1|4040.1|4088.6|4038.6|0
1589776200000|2020-05-18 04:30:00|4090|4040|4090.1|4040.1|4091.6|4041.6|4090|4040|0
1589776500000|2020-05-18 04:35:00|4090.6|4040.6|4090.1|4040.1|4091.5|4041.5|4090|4040|0
1589776800000|2020-05-18 04:40:00|4089.5|4039.5|4090|4040|4090.2|4040.2|4088.7|4038.7|0
1589777100000|2020-05-18 04:45:00|4090.1|4040.1|4090.1|4040.1|4090.1|4040.1|4088.7|4038.7|0
1589777400000|2020-05-18 04:50:00|4089.5|4039.5|4088.7|4038.7|4089.5|4039.5|4088.7|4038.7|0
1589777700000|2020-05-18 04:55:00|4088.6|4038.6|4088.8|4038.8|4088.9|4038.9|4085.9|4035.9|0
1589778000000|2020-05-18 05:00:00|4088.3|4038.3|4088.8|4038.8|4088.9|4038.9|4087.4|4037.4|0
1589778300000|2020-05-18 05:05:00|4088.3|4038.3|4086|4036|4088.3|4038.3|4086|4036|0
1589778600000|2020-05-18 05:10:00|4086.1|4036.1|4083.1|4033.1|4086.1|4036.1|4081.7|4031.7|0
1589778900000|2020-05-18 05:15:00|4083.6|4033.6|4080.3|4030.3|4084.5|4034.5|4080.3|4030.3|0
1589779200000|2020-05-18 05:20:00|4080.8|4030.8|4081.7|4031.7|4083.1|4033.1|4080.8|4030.8|0
1589779500000|2020-05-18 05:25:00|4081.8|4031.8|4078.9|4028.9|4081.8|4031.8|4078.8|4028.8|0
1589779800000|2020-05-18 05:30:00|4079|4029|4078.9|4028.9|4079|4029|4078.9|4028.9|0
1589780100000|2020-05-18 05:35:00|4078.4|4028.4|4084.5|4034.5|4084.5|4034.5|4077.5|4027.5|0
1589780400000|2020-05-18 05:40:00|4085|4035|4080.4|4030.4|4085.9|4035.9|4080.3|4030.3|0
1589780700000|2020-05-18 05:45:00|4079.9|4029.9|4077.5|4027.5|4080.4|4030.4|4077.5|4027.5|0
1589781000000|2020-05-18 05:50:00|4076.1|4026.1|4076.2|4026.2|4079|4029|4075.5|4025.5|0
1589781300000|2020-05-18 05:55:00|4076.1|4026.1|4072|4022|4076.2|4026.2|4072|4022|0
1589781600000|2020-05-18 06:00:00|4072.5|4022.5|4074.8|4024.8|4074.8|4024.8|4072.5|4022.5|0
1589781900000|2020-05-18 06:05:00|4075.3|4025.3|4070.8|4020.8|4076.2|4026.2|4070.7|4020.7|0
1589782200000|2020-05-18 06:10:00|4071.3|4021.3|4075|4025|4076.4|4026.4|4070.8|4020.8|0
1589782500000|2020-05-18 06:15:00|4074.4|4024.4|4080.5|4030.5|4081.8|4031.8|4073.6|4023.6|0
1589782800000|2020-05-18 06:20:00|4081|4031|4086.1|4036.1|4087.5|4037.5|4080.5|4030.5|0
1589783100000|2020-05-18 06:25:00|4085.6|4035.6|4090.3|4040.3|4090.3|4040.3|4084.7|4034.7|0
1589783400000|2020-05-18 06:30:00|4090.9|4040.9|4090.5|4040.5|4094.7|4044.7|4089.1|4039.1|0
1589783700000|2020-05-18 06:35:00|4090|4040|4083.5|4033.5|4091.8|4041.8|4083.5|4033.5|0
1589784000000|2020-05-18 06:40:00|4083.7|4033.7|4086.2|4036.2|4087.6|4037.6|4083.5|4033.5|0
1589784300000|2020-05-18 06:45:00|4085.7|4035.7|4083.4|4033.4|4086.2|4036.2|4082|4032|0
1589784600000|2020-05-18 06:50:00|4083.7|4033.7|4086.1|4036.1|4086.2|4036.2|4083.3|4033.3|0
1589784900000|2020-05-18 06:55:00|4085.6|4035.6|4087.6|4037.6|4087.6|4037.6|4084.8|4034.8|0
1589785200000|2020-05-18 07:00:00|4088.1|4038.1|4100.2|4050.2|4101.5|4051.5|4087.6|4037.6|0
1589785500000|2020-05-18 07:05:00|4101.6|4051.6|4081.9|4061.9|4107.4|4066.8|4079.2|4049.6|0
1589785800000|2020-05-18 07:10:00|4082|4062|4077.5|4057.5|4083.3|4063.3|4074.3|4054.3|0
1589786100000|2020-05-18 07:15:00|4077.7|4057.7|4077.9|4057.9|4083.8|4063.8|4077.7|4057.7|0
1589786400000|2020-05-18 07:20:00|4078.1|4058.1|4074.3|4054.3|4079.6|4059.6|4073.7|4053.7|0
1589786700000|2020-05-18 07:25:00|4073.6|4053.6|4082.2|4062.2|4083.1|4063.1|4073.2|4053.2|0
1589787000000|2020-05-18 07:30:00|4082|4062|4089.2|4069.2|4089.4|4069.4|4080.7|4060.7|0
1589787300000|2020-05-18 07:35:00|4088.7|4068.7|4083.4|4063.4|4089.1|4069.1|4081.6|4061.6|0
1589787600000|2020-05-18 07:40:00|4083.9|4063.9|4090.1|4070.1|4092.5|4072.5|4083.9|4063.9|0
1589787900000|2020-05-18 07:45:00|4090|4070|4098.2|4078.2|4099.1|4079.1|4088.1|4068.1|0
1589788200000|2020-05-18 07:50:00|4097.9|4077.9|4107.9|4087.9|4107.9|4087.9|4097.9|4077.9|0
1589788500000|2020-05-18 07:55:00|4108|4088|4114.9|4094.9|4120.5|4100.5|4107.9|4087.9|0
1589788800000|2020-05-18 08:00:00|4115.4|4095.4|4115.2|4095.2|4120.2|4100.2|4113.1|4093.1|0
1589789100000|2020-05-18 08:05:00|4115.5|4095.5|4110.8|4090.8|4116|4096|4110.4|4090.4|0
1589789400000|2020-05-18 08:10:00|4110.7|4090.7|4103.5|4083.5|4112.8|4092.8|4103.1|4083.1|0
1589789700000|2020-05-18 08:15:00|4103.8|4083.8|4107.1|4087.1|4107.4|4087.4|4102.8|4082.8|0
1589790000000|2020-05-18 08:20:00|4106.8|4086.8|4110.1|4090.1|4110.7|4090.7|4106.5|4086.5|0
1589790300000|2020-05-18 08:25:00|4109.9|4089.9|4110.6|4090.6|4111.7|4091.7|4108.5|4088.5|0
1589790600000|2020-05-18 08:30:00|4110.7|4090.7|4115.2|4095.2|4118|4098|4110.6|4090.6|0
1589790900000|2020-05-18 08:35:00|4115.4|4095.4|4116.4|4096.4|4118.6|4098.6|4112|4092|0
1589791200000|2020-05-18 08:40:00|4115.9|4095.9|4115.2|4095.2|4118.6|4098.6|4114.5|4094.5|0
1589791500000|2020-05-18 08:45:00|4115.1|4095.1|4115.7|4095.7|4117.4|4097.4|4114.9|4094.9|0
1589791800000|2020-05-18 08:50:00|4115.6|4095.6|4112.4|4092.4|4115.7|4095.7|4112.1|4092.1|0
1589792100000|2020-05-18 08:55:00|4112.5|4092.5|4109.5|4089.5|4112.5|4092.5|4106.5|4086.5|0
1589792400000|2020-05-18 09:00:00|4109.6|4089.6|4109.8|4089.8|4112.9|4092.9|4108.9|4088.9|0
1589792700000|2020-05-18 09:05:00|4110.1|4090.1|4117.8|4097.8|4117.8|4097.8|4109.9|4089.9|0
1589793000000|2020-05-18 09:10:00|4117.6|4097.6|4118.7|4098.7|4119.4|4099.4|4117.3|4097.3|0
1589793300000|2020-05-18 09:15:00|4118.8|4098.8|4121.5|4101.5|4124.4|4104.4|4118.6|4098.6|0
1589793600000|2020-05-18 09:20:00|4121.6|4101.6|4122.7|4102.7|4123.9|4103.9|4121|4101|0
1589793900000|2020-05-18 09:25:00|4122.8|4102.8|4120.3|4100.3|4123.4|4103.4|4120.3|4100.3|0
1589794200000|2020-05-18 09:30:00|4119.9|4099.9|4119.4|4099.4|4119.9|4099.9|4116.3|4096.3|0
1589794500000|2020-05-18 09:35:00|4119.5|4099.5|4124.8|4104.8|4125.9|4105.9|4118.9|4098.9|0
1589794800000|2020-05-18 09:40:00|4124.7|4104.7|4130.8|4110.8|4131.5|4111.5|4124.2|4104.2|0
1589795100000|2020-05-18 09:45:00|4130.7|4110.7|4131|4111|4132.1|4112.1|4129.1|4109.1|0
1589795400000|2020-05-18 09:50:00|4131.2|4111.2|4130.1|4110.1|4131.6|4111.6|4127.8|4107.8|0
1589795700000|2020-05-18 09:55:00|4130|4110|4122.8|4102.8|4130.3|4110.3|4122.5|4102.5|0
1589796000000|2020-05-18 10:00:00|4123|4103|4116.3|4096.3|4123|4103|4116.3|4096.3|0
1589796300000|2020-05-18 10:05:00|4116.9|4096.9|4115.6|4095.6|4118.2|4098.2|4114.1|4094.1|0
1589796600000|2020-05-18 10:10:00|4115.8|4095.8|4116.4|4096.4|4116.6|4096.6|4112.1|4092.1|0
1589796900000|2020-05-18 10:15:00|4116.3|4096.3|4118.4|4098.4|4120.4|4100.4|4116.3|4096.3|0
1589797200000|2020-05-18 10:20:00|4118.3|4098.3|4118.7|4098.7|4119|4099|4117.4|4097.4|0
1589797500000|2020-05-18 10:25:00|4118.5|4098.5|4118.2|4098.2|4119.5|4099.5|4117.5|4097.5|0
1589797800000|2020-05-18 10:30:00|4118.4|4098.4|4113.6|4093.6|4118.4|4098.4|4112.9|4092.9|0
1589798100000|2020-05-18 10:35:00|4113.9|4093.9|4115|4095|4115|4095|4113.3|4093.3|0
1589798400000|2020-05-18 10:40:00|4114.9|4094.9|4113.1|4093.1|4116.4|4096.4|4112.4|4092.4|0
1589798700000|2020-05-18 10:45:00|4112.7|4092.7|4117.8|4097.8|4120.3|4100.3|4112.4|4092.4|0
1589799000000|2020-05-18 10:50:00|4118.2|4098.2|4117.8|4097.8|4119|4099|4114.9|4094.9|0
1589799300000|2020-05-18 10:55:00|4118|4098|4125|4105|4125|4105|4118|4098|0
1589799600000|2020-05-18 11:00:00|4125.6|4105.6|4124|4104|4125.9|4105.9|4122.2|4102.2|0
1589799900000|2020-05-18 11:05:00|4123.9|4103.9|4129.9|4109.9|4129.9|4109.9|4123.8|4103.8|0
1589800200000|2020-05-18 11:10:00|4128.8|4108.8|4133.1|4113.1|4133.1|4113.1|4126.4|4106.4|0
1589800500000|2020-05-18 11:15:00|4133.5|4113.5|4138.2|4118.2|4138.8|4118.8|4132.7|4112.7|0
1589800800000|2020-05-18 11:20:00|4138|4118|4134.6|4114.6|4138.1|4118.1|4134.6|4114.6|0
1589801100000|2020-05-18 11:25:00|4134.7|4114.7|4136.6|4116.6|4136.7|4116.7|4132.3|4112.3|0
1589801400000|2020-05-18 11:30:00|4136.7|4116.7|4135.4|4115.4|4138.8|4118.8|4134.8|4114.8|0
1589801700000|2020-05-18 11:35:00|4135.7|4115.7|4138.1|4118.1|4138.2|4118.2|4134.8|4114.8|0
1589802000000|2020-05-18 11:40:00|4137.8|4117.8|4140.8|4120.8|4141.2|4121.2|4137.7|4117.7|0
1589802300000|2020-05-18 11:45:00|4141|4121|4145.9|4125.9|4145.9|4125.9|4140.7|4120.7|0
1589802600000|2020-05-18 11:50:00|4145.6|4125.6|4146.3|4126.3|4149.1|4129.1|4145.6|4125.6|0
1589802900000|2020-05-18 11:55:00|4146.4|4126.4|4146.1|4126.1|4148.6|4128.6|4145.3|4125.3|0
1589803200000|2020-05-18 12:00:00|4146.2|4126.2|4144.2|4124.2|4147.9|4127.9|4144.2|4124.2|0
1589803500000|2020-05-18 12:05:00|4144.5|4124.5|4143.6|4123.6|4148.3|4128.3|4143.5|4123.5|0
1589803800000|2020-05-18 12:10:00|4143.5|4123.5|4146.2|4126.2|4146.2|4126.2|4143|4123|0
1589804100000|2020-05-18 12:15:00|4146.4|4126.4|4146.3|4126.3|4147.1|4127.1|4143.8|4123.8|0
1589804400000|2020-05-18 12:20:00|4146.4|4126.4|4143.6|4123.6|4147|4127|4143.1|4123.1|0
1589804700000|2020-05-18 12:25:00|4143.5|4123.5|4149.2|4129.2|4151.2|4131.2|4143.5|4123.5|0
1589805000000|2020-05-18 12:30:00|4149.6|4129.6|4148.5|4128.5|4150.6|4130.6|4147.9|4127.9|0
1589805300000|2020-05-18 12:35:00|4148.3|4128.3|4145.5|4125.5|4148.3|4128.3|4145.5|4125.5|0
1589805600000|2020-05-18 12:40:00|4146|4126|4142.6|4122.6|4146.8|4126.8|4142.6|4122.6|0
1589805900000|2020-05-18 12:45:00|4143.1|4123.1|4141.1|4121.1|4144|4124|4140.7|4120.7|0
1589806200000|2020-05-18 12:50:00|4140.5|4120.5|4140.1|4120.1|4141.2|4121.2|4137.6|4117.6|0
1589806500000|2020-05-18 12:55:00|4140.2|4120.2|4146.6|4126.6|4146.7|4126.7|4140.1|4120.1|0
1589806800000|2020-05-18 13:00:00|4146.7|4126.7|4144.2|4124.2|4152.4|4132.4|4144.2|4124.2|0
1589807100000|2020-05-18 13:05:00|4144.3|4124.3|4140.9|4120.9|4145.3|4125.3|4140.9|4120.9|0
1589807400000|2020-05-18 13:10:00|4141|4121|4144.5|4124.5|4145.2|4125.2|4139.8|4119.8|0
1589807700000|2020-05-18 13:15:00|4144.6|4124.6|4145|4125|4146.3|4126.3|4142.1|4122.1|0
1589808000000|2020-05-18 13:20:00|4144.9|4124.9|4145|4125|4146.1|4126.1|4143.4|4123.4|0
1589808300000|2020-05-18 13:25:00|4144.9|4124.9|4149.7|4129.7|4149.7|4129.7|4144.5|4124.5|0
1589808600000|2020-05-18 13:30:00|4149.2|4129.2|4149.1|4129.1|4151.9|4131.9|4148.3|4128.3|0
1589808900000|2020-05-18 13:35:00|4149.3|4129.3|4149.3|4129.3|4151.9|4131.9|4148.8|4128.8|0
1589809200000|2020-05-18 13:40:00|4149.4|4129.4|4149.5|4129.5|4153.1|4133.1|4148.5|4128.5|0
1589809500000|2020-05-18 13:45:00|4149.7|4129.7|4156.2|4136.2|4156.2|4136.2|4148.6|4128.6|0
1589809800000|2020-05-18 13:50:00|4156.3|4136.3|4150.5|4130.5|4156.7|4136.7|4150.1|4130.1|0
1589810100000|2020-05-18 13:55:00|4150.3|4130.3|4150.8|4130.8|4151.2|4131.2|4149.6|4129.6|0
1589810400000|2020-05-18 14:00:00|4150.9|4130.9|4150.5|4130.5|4151.9|4131.9|4146.4|4126.4|0
1589810700000|2020-05-18 14:05:00|4150.6|4130.6|4146.6|4126.6|4153.7|4133.7|4145.9|4125.9|0
1589811000000|2020-05-18 14:10:00|4146.5|4126.5|4145.1|4125.1|4146.5|4126.5|4144.4|4124.4|0
1589811300000|2020-05-18 14:15:00|4145.2|4125.2|4146.7|4126.7|4148.3|4128.3|4140.3|4120.3|0
1589811600000|2020-05-18 14:20:00|4145.7|4125.7|4151.2|4131.2|4151.2|4131.2|4145.7|4125.7|0
1589811900000|2020-05-18 14:25:00|4151.4|4131.4|4144.1|4124.1|4152.4|4132.4|4144.1|4124.1|0
1589812200000|2020-05-18 14:30:00|4144.5|4124.5|4153.2|4133.2|4153.3|4133.3|4144.4|4124.4|0
1589812500000|2020-05-18 14:35:00|4153.9|4133.9|4160|4140|4160|4140|4153.4|4133.4|0
1589812800000|2020-05-18 14:40:00|4159.9|4139.9|4162.9|4142.9|4163.7|4143.7|4159.9|4139.9|0
1589813100000|2020-05-18 14:45:00|4162.6|4142.6|4162.1|4142.1|4164.2|4144.2|4159.1|4139.1|0
1589813400000|2020-05-18 14:50:00|4162.2|4142.2|4162.5|4142.5|4163.5|4143.5|4161.2|4141.2|0
1589813700000|2020-05-18 14:55:00|4163|4143|4168.7|4148.7|4168.7|4148.7|4163|4143|0
1589814000000|2020-05-18 15:00:00|4168.9|4148.9|4167.6|4147.6|4168.9|4148.9|4167|4147|0
1589814300000|2020-05-18 15:05:00|4167.7|4147.7|4169|4149|4170.4|4150.4|4167.7|4147.7|0
1589814600000|2020-05-18 15:10:00|4169.3|4149.3|4171.3|4151.3|4172.8|4152.8|4169.2|4149.2|0
1589814900000|2020-05-18 15:15:00|4171.4|4151.4|4177.9|4157.9|4177.9|4157.9|4170.8|4150.8|0
1589815200000|2020-05-18 15:20:00|4177.8|4157.8|4177.7|4157.7|4180.6|4160.6|4177.1|4157.1|0
1589815500000|2020-05-18 15:25:00|4177.8|4157.8|4178|4158|4183.3|4163.3|4177.5|4157.5|0
1589815800000|2020-05-18 15:30:00|4168.8|4118.8|4160.2|4110.2|4171|4121|4158.7|4108.7|0
1589816100000|2020-05-18 15:35:00|4159.7|4109.7|4160|4110|4164.3|4114.3|4158.6|4108.6|0
1589816400000|2020-05-18 15:40:00|4159.5|4109.5|4162.8|4112.8|4168.5|4118.5|4158.7|4108.7|0
1589816700000|2020-05-18 15:45:00|4162.7|4112.7|4161.3|4111.3|4162.9|4112.9|4159.9|4109.9|0
1589817000000|2020-05-18 15:50:00|4161.8|4111.8|4159.9|4109.9|4165.4|4115.4|4159.8|4109.8|0
1589817300000|2020-05-18 15:55:00|4160|4110|4164.1|4114.1|4164.1|4114.1|4159.9|4109.9|0
1589817600000|2020-05-18 16:00:00|4162.7|4112.7|4162.6|4112.6|4165.5|4115.5|4161.2|4111.2|0
1589817900000|2020-05-18 16:05:00|4163.1|4113.1|4165.4|4115.4|4168.3|4118.3|4162.6|4112.6|0
1589818200000|2020-05-18 16:10:00|4164.9|4114.9|4165.2|4115.2|4165.4|4115.4|4162.5|4112.5|0
1589818500000|2020-05-18 16:15:00|4164.7|4114.7|4163.8|4113.8|4168.1|4118.1|4163.8|4113.8|0
1589818800000|2020-05-18 16:20:00|4164.1|4114.1|4163.9|4113.9|4166.6|4116.6|4162.4|4112.4|0
1589819100000|2020-05-18 16:25:00|4163.4|4113.4|4164.1|4114.1|4164.1|4114.1|4159.9|4109.9|0
1589819400000|2020-05-18 16:30:00|4164|4114|4161.3|4111.3|4165.4|4115.4|4161.3|4111.3|0
1589819700000|2020-05-18 16:35:00|4161.8|4111.8|4164.5|4114.5|4164.5|4114.5|4161.2|4111.2|0
1589820000000|2020-05-18 16:40:00|4164.6|4114.6|4161.7|4111.7|4165.9|4115.9|4160.2|4110.2|0
1589820300000|2020-05-18 16:45:00|4161.6|4111.6|4158.9|4108.9|4161.6|4111.6|4156.1|4106.1|0
1589820600000|2020-05-18 16:50:00|4159|4109|4159|4109|4161.8|4111.8|4158.9|4108.9|0
1589820900000|2020-05-18 16:55:00|4159.5|4109.5|4160.4|4110.4|4161.8|4111.8|4159|4109|0
1589821200000|2020-05-18 17:00:00|4161.8|4111.8|4164.7|4114.7|4164.7|4114.7|4160.3|4110.3|0
1589821500000|2020-05-18 17:05:00|4164.8|4114.8|4167.4|4117.4|4167.5|4117.5|4164.7|4114.7|0
1589821800000|2020-05-18 17:10:00|4167.7|4117.7|4175.6|4125.6|4175.6|4125.6|4167.4|4117.4|0
1589822100000|2020-05-18 17:15:00|4175.1|4125.1|4178.4|4128.4|4178.4|4128.4|4172.8|4122.8|0
1589822400000|2020-05-18 17:20:00|4178.3|4128.3|4181.2|4131.2|4181.3|4131.3|4177|4127|0
1589822700000|2020-05-18 17:25:00|4181.7|4131.7|4180|4130|4182.6|4132.6|4175.7|4125.7|0
1589823000000|2020-05-18 17:30:00|4179.5|4129.5|4175.7|4125.7|4180|4130|4175.7|4125.7|0
1589823300000|2020-05-18 17:35:00|4175.8|4125.8|4175.8|4125.8|4177.2|4127.2|4174.4|4124.4|0
1589823600000|2020-05-18 17:40:00|4175.7|4125.7|4177|4127|4178.4|4128.4|4174.3|4124.3|0
1589823900000|2020-05-18 17:45:00|4177.1|4127.1|4179.8|4129.8|4181.3|4131.3|4177|4127|0
1589824200000|2020-05-18 17:50:00|4179.3|4129.3|4178.5|4128.5|4179.8|4129.8|4175.6|4125.6|0
1589824500000|2020-05-18 17:55:00|4178.4|4128.4|4178.5|4128.5|4178.6|4128.6|4174.4|4124.4|0
1589824800000|2020-05-18 18:00:00|4178|4128|4181.4|4131.4|4182.8|4132.8|4177.1|4127.1|0
1589825100000|2020-05-18 18:05:00|4181.7|4131.7|4181.2|4131.2|4182.8|4132.8|4178.6|4128.6|0
1589825400000|2020-05-18 18:10:00|4181.1|4131.1|4181.3|4131.3|4181.3|4131.3|4178.4|4128.4|0
1589825700000|2020-05-18 18:15:00|4181.2|4131.2|4178.4|4128.4|4181.3|4131.3|4177|4127|0
1589826000000|2020-05-18 18:20:00|4178.5|4128.5|4177.1|4127.1|4179.9|4129.9|4177|4127|0
1589826300000|2020-05-18 18:25:00|4177.6|4127.6|4179.9|4129.9|4181.3|4131.3|4177|4127|0
1589826600000|2020-05-18 18:30:00|4180.2|4130.2|4184|4134|4184.1|4134.1|4179.9|4129.9|0
1589826900000|2020-05-18 18:35:00|4184.1|4134.1|4184|4134|4184.1|4134.1|4181.2|4131.2|0
1589827200000|2020-05-18 18:40:00|4184.1|4134.1|4185.6|4135.6|4187|4137|4182.6|4132.6|0
1589827500000|2020-05-18 18:45:00|4185.8|4135.8|4182.7|4132.7|4186.9|4136.9|4182.6|4132.6|0
1589827800000|2020-05-18 18:50:00|4182.6|4132.6|4182.7|4132.7|4184|4134|4179.7|4129.7|0
1589828100000|2020-05-18 18:55:00|4182.6|4132.6|4182.6|4132.6|4184|4134|4181.2|4131.2|0
1589828400000|2020-05-18 19:00:00|4182.7|4132.7|4184.1|4134.1|4185.5|4135.5|4182.6|4132.6|0
1589828700000|2020-05-18 19:05:00|4183.8|4133.8|4184.1|4134.1|4185.5|4135.5|4181.3|4131.3|0
1589829000000|2020-05-18 19:10:00|4184|4134|4184|4134|4184.1|4134.1|4181|4131|0
1589829300000|2020-05-18 19:15:00|4183.3|4133.3|4182.5|4132.5|4183.9|4133.9|4181|4131|0
1589829600000|2020-05-18 19:20:00|4182.8|4132.8|4182.5|4132.5|4185.4|4135.4|4182.4|4132.4|0
1589829900000|2020-05-18 19:25:00|4182.8|4132.8|4185.4|4135.4|4186.8|4136.8|4182.5|4132.5|0
1589830200000|2020-05-18 19:30:00|4185.9|4135.9|4188.5|4138.5|4188.5|4138.5|4185.4|4135.4|0
1589830500000|2020-05-18 19:35:00|4188.4|4138.4|4191.2|4141.2|4191.3|4141.3|4188.4|4138.4|0
1589830800000|2020-05-18 19:40:00|4190.9|4140.9|4192.6|4142.6|4192.7|4142.7|4190.4|4140.4|0
1589831100000|2020-05-18 19:45:00|4192.7|4142.7|4192.7|4142.7|4194.2|4144.2|4189.8|4139.8|0
1589831400000|2020-05-18 19:50:00|4192.8|4142.8|4186.9|4136.9|4194.2|4144.2|4184|4134|0
1589831700000|2020-05-18 19:55:00|4187|4137|4173.6|4123.6|4187|4137|4172.8|4122.8|0
1589832000000|2020-05-18 20:00:00|4172|4122|4170.4|4120.4|4175.6|4125.6|4167.5|4117.5|0
1589832300000|2020-05-18 20:05:00|4170.2|4120.2|4175.3|4125.3|4175.9|4125.9|4170.1|4120.1|0
1589832600000|2020-05-18 20:10:00|4175.2|4125.2|4173.4|4123.4|4176.4|4126.4|4173|4123|0
1589832900000|2020-05-18 20:15:00|4173.5|4123.5|4173.9|4123.9|4173.9|4123.9|4173.1|4123.1|0
1589833200000|2020-05-18 20:20:00|4173.8|4123.8|4173.8|4123.8|4174.2|4124.2|4173.6|4123.6|0
1589833500000|2020-05-18 20:25:00|4173.9|4123.9|4174|4124|4174.3|4124.3|4173.6|4123.6|0
1589833800000|2020-05-18 20:30:00|4174.1|4124.1|4168.9|4118.9|4174.4|4124.4|4168.3|4118.3|0
1589834100000|2020-05-18 20:35:00|4169|4119|4170.5|4120.5|4172.1|4122.1|4167.6|4117.6|0
1589834400000|2020-05-18 20:40:00|4170.6|4120.6|4171.5|4121.5|4171.8|4121.8|4169.9|4119.9|0
1589834700000|2020-05-18 20:45:00|4171.6|4121.6|4171.2|4121.2|4172.8|4122.8|4170.5|4120.5|0
1589835000000|2020-05-18 20:50:00|4171.3|4121.3|4172.8|4122.8|4173.1|4123.1|4170.2|4120.2|0
1589835300000|2020-05-18 20:55:00|4172.9|4122.9|4169.4|4119.4|4174.1|4124.1|4169.2|4119.2|0
1589835600000|2020-05-18 21:00:00|4169.5|4119.5|4170.3|4120.3|4170.4|4120.4|4169.5|4119.5|0
1589835900000|2020-05-18 21:05:00|4170|4120|4170|4120|4170.3|4120.3|4169.6|4119.6|0
1589836200000|2020-05-18 21:10:00|4169.9|4119.9|4169.4|4119.4|4170|4120|4169.4|4119.4|0
1589836500000|2020-05-18 21:15:00|4169.3|4119.3|4169.4|4119.4|4169.5|4119.5|4169.3|4119.3|0
1589836800000|2020-05-18 21:20:00|4169.5|4119.5|4170|4120|4170|4120|4169.3|4119.3|0
1589837100000|2020-05-18 21:25:00|4170.2|4120.2|4170.2|4120.2|4170.3|4120.3|4169.8|4119.8|0
1589837400000|2020-05-18 21:30:00|4170|4120|4170.3|4120.3|4170.3|4120.3|4169.8|4119.8|0
1589837700000|2020-05-18 21:35:00|4170.6|4120.6|4170.7|4120.7|4171.2|4121.2|4170.3|4120.3|0
1589838000000|2020-05-18 21:40:00|4170.8|4120.8|4170.9|4120.9|4171.3|4121.3|4170.7|4120.7|0
1589838300000|2020-05-18 21:45:00|4170.4|4120.4|4170.7|4120.7|4170.7|4120.7|4170.2|4120.2|0
1589838600000|2020-05-18 21:50:00|4170.6|4120.6|4169.9|4119.9|4170.7|4120.7|4169.9|4119.9|0
1589838900000|2020-05-18 21:55:00|4169.4|4119.4|4170.2|4120.2|4170.2|4120.2|4169|4119|0
1589839200000|2020-05-18 22:00:00|4170.3|4120.3|4173.3|4123.3|4173.3|4123.3|4165.2|4115.2|0
1589839500000|2020-05-18 22:05:00|4173.6|4123.6|4173.3|4123.3|4174|4124|4171.7|4121.7|0
1589839800000|2020-05-18 22:10:00|4173.6|4123.6|4178.2|4128.2|4178.2|4128.2|4173.6|4123.6|0
1589840100000|2020-05-18 22:15:00|4178.4|4128.4|4180.6|4130.6|4180.6|4130.6|4177.9|4127.9|0
1589840400000|2020-05-18 22:20:00|4181|4131|4177.9|4127.9|4181.3|4131.3|4177|4127|0
1589840700000|2020-05-18 22:25:00|4178.2|4128.2|4175.9|4125.9|4178.7|4128.7|4174.3|4124.3|0
1589841000000|2020-05-18 22:30:00|4175.8|4125.8|4178.2|4128.2|4179|4129|4175.6|4125.6|0
1589841300000|2020-05-18 22:35:00|4178.4|4128.4|4180.6|4130.6|4182.3|4132.3|4178.4|4128.4|0
1589841600000|2020-05-18 22:40:00|4181|4131|4180.6|4130.6|4181|4131|4180|4130|0
1589841900000|2020-05-18 22:45:00|4180.3|4130.3|4182.9|4132.9|4182.9|4132.9|4180.3|4130.3|0
1589842200000|2020-05-18 22:50:00|4183.1|4133.1|4182.1|4132.1|4183.8|4133.8|4181.3|4131.3|0
1589842500000|2020-05-18 22:55:00|4182|4132|4181.3|4131.3|4182.5|4132.5|4181.3|4131.3|0
1589842800000|2020-05-18 23:00:00|4181.4|4131.4|4181.3|4131.3|4181.9|4131.9|4181|4131|0
1589843100000|2020-05-18 23:05:00|4181.2|4131.2|4180|4130|4181.6|4131.6|4180|4130|0
1589843400000|2020-05-18 23:10:00|4180.2|4130.2|4180.3|4130.3|4181.3|4131.3|4180|4130|0
1589843700000|2020-05-18 23:15:00|4180|4130|4180|4130|4181.8|4131.8|4180|4130|0
1589844000000|2020-05-18 23:20:00|4179.7|4129.7|4179.5|4129.5|4180.3|4130.3|4178.4|4128.4|0
1589844300000|2020-05-18 23:25:00|4179.4|4129.4|4178.7|4128.7|4179.5|4129.5|4177.1|4127.1|0
1589844600000|2020-05-18 23:30:00|4178.4|4128.4|4174.3|4124.3|4178.4|4128.4|4173|4123|0
1589844900000|2020-05-18 23:35:00|4174.4|4124.4|4176.1|4126.1|4177.9|4127.9|4174.3|4124.3|0
1589845200000|2020-05-18 23:40:00|4176.2|4126.2|4178.7|4128.7|4180|4130|4176.2|4126.2|0
1589845500000|2020-05-18 23:45:00|4178.8|4128.8|4174.6|4124.6|4179.5|4129.5|4172.4|4122.4|0
1589845800000|2020-05-18 23:50:00|4174.5|4124.5|4174.6|4124.6|4175|4125|4172.7|4122.7|0
1589846100000|2020-05-18 23:55:00|4174.8|4124.8|4178.6|4128.6|4179.3|4129.3|4174.8|4124.8|0
1589846400000|2020-05-19 00:00:00|4178.5|4128.5|4177.1|4127.1|4179.7|4129.7|4175.6|4125.6|0
1589846700000|2020-05-19 00:05:00|4177.2|4127.2|4178|4128|4180.3|4130.3|4177.1|4127.1|0
1589847000000|2020-05-19 00:10:00|4177.7|4127.7|4178.9|4128.9|4180.9|4130.9|4177.6|4127.6|0
1589847300000|2020-05-19 00:15:00|4179|4129|4173.1|4123.1|4184|4134|4173|4123|0
1589847600000|2020-05-19 00:20:00|4173|4123|4170.4|4120.4|4174.5|4124.5|4170.4|4120.4|0
1589847900000|2020-05-19 00:25:00|4170.9|4120.9|4171.9|4121.9|4174.7|4124.7|4170.9|4120.9|0
1589848200000|2020-05-19 00:30:00|4171.8|4121.8|4165.8|4115.8|4173.3|4123.3|4165.8|4115.8|0
1589848500000|2020-05-19 00:35:00|4165.3|4115.3|4165.9|4115.9|4167.4|4117.4|4164.4|4114.4|0
1589848800000|2020-05-19 00:40:00|4165.4|4115.4|4168.8|4118.8|4170.2|4120.2|4164.6|4114.6|0
1589849100000|2020-05-19 00:45:00|4167.4|4117.4|4168.7|4118.7|4171.6|4121.6|4167.4|4117.4|0
1589849400000|2020-05-19 00:50:00|4168.8|4118.8|4170.3|4120.3|4173.1|4123.1|4168.7|4118.7|0
1589849700000|2020-05-19 00:55:00|4170.4|4120.4|4168.9|4118.9|4171.7|4121.7|4168.9|4118.9|0
1589850000000|2020-05-19 01:00:00|4168.4|4118.4|4164.6|4114.6|4168.4|4118.4|4164.6|4114.6|0
1589850300000|2020-05-19 01:05:00|4164.7|4114.7|4165.3|4115.3|4166.1|4116.1|4164.6|4114.6|0
1589850600000|2020-05-19 01:10:00|4165.1|4115.1|4163.2|4113.2|4165.1|4115.1|4160.4|4110.4|0
1589850900000|2020-05-19 01:15:00|4163.3|4113.3|4166|4116|4167.5|4117.5|4163.3|4113.3|0
1589851200000|2020-05-19 01:20:00|4166.1|4116.1|4167.2|4117.2|4170.2|4120.2|4166.1|4116.1|0
1589851500000|2020-05-19 01:25:00|4166.9|4116.9|4168.7|4118.7|4168.7|4118.7|4165.8|4115.8|0
1589851800000|2020-05-19 01:30:00|4168.6|4118.6|4168.6|4118.6|4171.6|4121.6|4167.2|4117.2|0
1589852100000|2020-05-19 01:35:00|4169.1|4119.1|4161.6|4111.6|4170|4120|4161.6|4111.6|0
1589852400000|2020-05-19 01:40:00|4161.7|4111.7|4165.7|4115.7|4165.7|4115.7|4160.3|4110.3|0
1589852700000|2020-05-19 01:45:00|4165.4|4115.4|4162.9|4112.9|4168.5|4118.5|4162.9|4112.9|0
1589853000000|2020-05-19 01:50:00|4163.2|4113.2|4164.4|4114.4|4165.7|4115.7|4161.5|4111.5|0
1589853300000|2020-05-19 01:55:00|4164.9|4114.9|4158.9|4108.9|4165.8|4115.8|4158.8|4108.8|0
1589853600000|2020-05-19 02:00:00|4159.4|4109.4|4158.2|4108.2|4160.3|4110.3|4157.4|4107.4|0
1589853900000|2020-05-19 02:05:00|4158.4|4108.4|4159.1|4109.1|4160.4|4110.4|4157.5|4107.5|0
1589854200000|2020-05-19 02:10:00|4159.6|4109.6|4160.4|4110.4|4160.4|4110.4|4157.6|4107.6|0
1589854500000|2020-05-19 02:15:00|4160.5|4110.5|4161.8|4111.8|4161.9|4111.9|4159.1|4109.1|0
1589854800000|2020-05-19 02:20:00|4161.3|4111.3|4161.9|4111.9|4163.3|4113.3|4159|4109|0
1589855100000|2020-05-19 02:25:00|4161.8|4111.8|4164.6|4114.6|4166.1|4116.1|4161.8|4111.8|0
1589855400000|2020-05-19 02:30:00|4164.7|4114.7|4164.6|4114.6|4166|4116|4163.1|4113.1|0
1589855700000|2020-05-19 02:35:00|4164.5|4114.5|4164.5|4114.5|4164.6|4114.6|4161.7|4111.7|0
1589856000000|2020-05-19 02:40:00|4164.6|4114.6|4161.7|4111.7|4164.6|4114.6|4161.6|4111.6|0
1589856300000|2020-05-19 02:45:00|4161.6|4111.6|4160.3|4110.3|4163.1|4113.1|4160.2|4110.2|0
1589856600000|2020-05-19 02:50:00|4160.2|4110.2|4161.7|4111.7|4161.7|4111.7|4160.2|4110.2|0
1589856900000|2020-05-19 02:55:00|4161.8|4111.8|4161.7|4111.7|4163.2|4113.2|4161.7|4111.7|0
1589857200000|2020-05-19 03:00:00|4161.8|4111.8|4157.4|4107.4|4161.8|4111.8|4155.9|4105.9|0
1589857500000|2020-05-19 03:05:00|4156.9|4106.9|4153.2|4103.2|4156.9|4106.9|4153.2|4103.2|0
1589857800000|2020-05-19 03:10:00|4152.7|4102.7|4151.9|4101.9|4153.3|4103.3|4151.8|4101.8|0
1589858100000|2020-05-19 03:15:00|4152.2|4102.2|4151.9|4101.9|4153.3|4103.3|4150.4|4100.4|0
1589858400000|2020-05-19 03:20:00|4151.8|4101.8|4154.6|4104.6|4154.6|4104.6|4150.5|4100.5|0
1589858700000|2020-05-19 03:25:00|4154.5|4104.5|4154.6|4104.6|4156|4106|4153.2|4103.2|0
1589859000000|2020-05-19 03:30:00|4154.7|4104.7|4157.3|4107.3|4157.3|4107.3|4153.2|4103.2|0
1589859300000|2020-05-19 03:35:00|4156.8|4106.8|4158.7|4108.7|4158.7|4108.7|4155.9|4105.9|0
1589859600000|2020-05-19 03:40:00|4158.8|4108.8|4158.7|4108.7|4160.1|4110.1|4158.7|4108.7|0
1589859900000|2020-05-19 03:45:00|4158.7|4108.7|4160.2|4110.2|4160.3|4110.3|4157.4|4107.4|0
1589860200000|2020-05-19 03:50:00|4160.3|4110.3|4160.2|4110.2|4161.7|4111.7|4160.2|4110.2|0
1589860500000|2020-05-19 03:55:00|4160|4110|4161.7|4111.7|4163|4113|4158.8|4108.8|0
1589860800000|2020-05-19 04:00:00|4162.1|4112.1|4170.1|4120.1|4171.6|4121.6|4161.6|4111.6|0
1589861100000|2020-05-19 04:05:00|4170.6|4120.6|4174.2|4124.2|4176.9|4126.9|4170.6|4120.6|0
1589861400000|2020-05-19 04:10:00|4174.7|4124.7|4177|4127|4177.1|4127.1|4174.1|4124.1|0
1589861700000|2020-05-19 04:15:00|4178.1|4128.1|4179.7|4129.7|4179.8|4129.8|4175.5|4125.5|0
1589862000000|2020-05-19 04:20:00|4179.6|4129.6|4175.5|4125.5|4181|4131|4175.5|4125.5|0
1589862300000|2020-05-19 04:25:00|4176|4126|4175.5|4125.5|4176.9|4126.9|4175.4|4125.4|0
1589862600000|2020-05-19 04:30:00|4176|4126|4175.5|4125.5|4176.9|4126.9|4175.5|4125.5|0
1589862900000|2020-05-19 04:35:00|4175.6|4125.6|4176.9|4126.9|4176.9|4126.9|4175.5|4125.5|0
1589863200000|2020-05-19 04:40:00|4177|4127|4176.9|4126.9|4177|4127|4175.4|4125.4|0
1589863500000|2020-05-19 04:45:00|4176.8|4126.8|4184|4134|4184|4134|4176.8|4126.8|0
1589863800000|2020-05-19 04:50:00|4183.7|4133.7|4185.3|4135.3|4186.6|4136.6|4181.2|4131.2|0
1589864100000|2020-05-19 04:55:00|4185.2|4135.2|4185.3|4135.3|4186.7|4136.7|4183.9|4133.9|0
1589864400000|2020-05-19 05:00:00|4185.4|4135.4|4181|4131|4186.7|4136.7|4180.3|4130.3|0
1589864700000|2020-05-19 05:05:00|4180.5|4130.5|4178.3|4128.3|4181|4131|4178.2|4128.2|0
1589865000000|2020-05-19 05:10:00|4178.8|4128.8|4179.7|4129.7|4181.1|4131.1|4178.2|4128.2|0
1589865300000|2020-05-19 05:15:00|4179.2|4129.2|4181.2|4131.2|4182.6|4132.6|4178.3|4128.3|0
1589865600000|2020-05-19 05:20:00|4181.1|4131.1|4176.9|4126.9|4181.1|4131.1|4175.6|4125.6|0
1589865900000|2020-05-19 05:25:00|4177|4127|4178.4|4128.4|4179.8|4129.8|4175.6|4125.6|0
1589866200000|2020-05-19 05:30:00|4178.2|4128.2|4179.7|4129.7|4179.7|4129.7|4177|4127|0
1589866500000|2020-05-19 05:35:00|4179.6|4129.6|4182.4|4132.4|4183.8|4133.8|4179.6|4129.6|0
1589866800000|2020-05-19 05:40:00|4182.3|4132.3|4183.7|4133.7|4183.7|4133.7|4179.6|4129.6|0
1589867100000|2020-05-19 05:45:00|4183.2|4133.2|4180.8|4130.8|4183.7|4133.7|4179.3|4129.3|0
1589867400000|2020-05-19 05:50:00|4180.7|4130.7|4179.6|4129.6|4180.9|4130.9|4178|4128|0
1589867700000|2020-05-19 05:55:00|4179.5|4129.5|4179.5|4129.5|4181|4131|4179.5|4129.5|0
1589868000000|2020-05-19 06:00:00|4179.6|4129.6|4178.4|4128.4|4184|4134|4169.9|4119.9|0
1589868300000|2020-05-19 06:05:00|4177.9|4127.9|4177.1|4127.1|4182.7|4132.7|4174.2|4124.2|0
1589868600000|2020-05-19 06:10:00|4177.6|4127.6|4181.4|4131.4|4182.8|4132.8|4177.1|4127.1|0
1589868900000|2020-05-19 06:15:00|4181.3|4131.3|4188.2|4138.2|4189.6|4139.6|4179.9|4129.9|0
1589869200000|2020-05-19 06:20:00|4188.4|4138.4|4193.7|4143.7|4195.1|4145.1|4188.1|4138.1|0
1589869500000|2020-05-19 06:25:00|4194.2|4144.2|4202.2|4152.2|4207.6|4157.6|4194.2|4144.2|0
1589869800000|2020-05-19 06:30:00|4202.1|4152.1|4209.3|4159.3|4213.5|4163.5|4199.4|4149.4|0
1589870100000|2020-05-19 06:35:00|4208.8|4158.8|4208|4158|4212.1|4162.1|4207.9|4157.9|0
1589870400000|2020-05-19 06:40:00|4208.5|4158.5|4209.5|4159.5|4210.9|4160.9|4203.8|4153.8|0
1589870700000|2020-05-19 06:45:00|4209|4159|4216.3|4166.3|4217.7|4167.7|4205.2|4155.2|0
1589871000000|2020-05-19 06:50:00|4216.2|4166.2|4219.4|4169.4|4224.9|4174.9|4214.8|4164.8|0
1589871300000|2020-05-19 06:55:00|4219.3|4169.3|4220.6|4170.6|4230.7|4180.7|4217.9|4167.9|0
1589871600000|2020-05-19 07:00:00|4219.7|4169.7|4204.3|4154.3|4221.1|4171.1|4202.9|4152.9|0
1589871900000|2020-05-19 07:05:00|4204.8|4154.8|4205.6|4185.6|4214.4|4194.4|4198.7|4148.7|0
1589872200000|2020-05-19 07:10:00|4206.6|4186.6|4213.4|4193.4|4215.6|4195.6|4202|4182|0
1589872500000|2020-05-19 07:15:00|4212.5|4192.5|4222.1|4202.1|4226.1|4206.1|4212.5|4192.5|0
1589872800000|2020-05-19 07:20:00|4221.6|4201.6|4218.9|4198.9|4223|4203|4205.3|4185.3|0
1589873100000|2020-05-19 07:25:00|4218.8|4198.8|4215.1|4195.1|4224.7|4204.7|4214.5|4194.5|0
1589873400000|2020-05-19 07:30:00|4215.3|4195.3|4199.9|4179.9|4215.3|4195.3|4199.4|4179.4|0
1589873700000|2020-05-19 07:35:00|4200.1|4180.1|4208.6|4188.6|4210.6|4190.6|4196.3|4176.3|0
1589874000000|2020-05-19 07:40:00|4208.3|4188.3|4218.3|4198.3|4218.3|4198.3|4203.1|4183.1|0
1589874300000|2020-05-19 07:45:00|4218.5|4198.5|4222|4202|4223.2|4203.2|4216.6|4196.6|0
1589874600000|2020-05-19 07:50:00|4222.6|4202.6|4220.5|4200.5|4226.8|4206.8|4217.1|4197.1|0
1589874900000|2020-05-19 07:55:00|4219.9|4199.9|4217.2|4197.2|4223.4|4203.4|4216.8|4196.8|0
1589875200000|2020-05-19 08:00:00|4217.3|4197.3|4214.2|4194.2|4223.8|4203.8|4212.2|4192.2|0
1589875500000|2020-05-19 08:05:00|4214|4194|4204|4184|4216.5|4196.5|4198.4|4178.4|0
1589875800000|2020-05-19 08:10:00|4204.1|4184.1|4198.4|4178.4|4205|4185|4196.8|4176.8|0
1589876100000|2020-05-19 08:15:00|4198.3|4178.3|4199.6|4179.6|4202.2|4182.2|4196.6|4176.6|0
1589876400000|2020-05-19 08:20:00|4199.5|4179.5|4184.3|4164.3|4199.5|4179.5|4184.3|4164.3|0
1589876700000|2020-05-19 08:25:00|4184.1|4164.1|4190.5|4170.5|4191|4171|4182.4|4162.4|0
1589877000000|2020-05-19 08:30:00|4190.6|4170.6|4196|4176|4196.6|4176.6|4190.4|4170.4|0
1589877300000|2020-05-19 08:35:00|4195.9|4175.9|4198.2|4178.2|4199.3|4179.3|4190.6|4170.6|0
1589877600000|2020-05-19 08:40:00|4198.3|4178.3|4208.9|4188.9|4209.9|4189.9|4197.2|4177.2|0
1589877900000|2020-05-19 08:45:00|4209.1|4189.1|4209.1|4189.1|4216.3|4196.3|4208.4|4188.4|0
1589878200000|2020-05-19 08:50:00|4209.3|4189.3|4208.4|4188.4|4209.4|4189.4|4203|4183|0
1589878500000|2020-05-19 08:55:00|4208.6|4188.6|4214.9|4194.9|4215.1|4195.1|4208.2|4188.2|0
1589878800000|2020-05-19 09:00:00|4214.8|4194.8|4218.6|4198.6|4219.6|4199.6|4213.8|4193.8|0
1589879100000|2020-05-19 09:05:00|4218.7|4198.7|4214.6|4194.6|4219|4199|4214.1|4194.1|0
1589879400000|2020-05-19 09:10:00|4214.5|4194.5|4215|4195|4219.2|4199.2|4213.6|4193.6|0
1589879700000|2020-05-19 09:15:00|4214.9|4194.9|4213.8|4193.8|4216.4|4196.4|4213.2|4193.2|0
1589880000000|2020-05-19 09:20:00|4213.6|4193.6|4211.3|4191.3|4213.8|4193.8|4208.6|4188.6|0
1589880300000|2020-05-19 09:25:00|4210.7|4190.7|4213.1|4193.1|4213.6|4193.6|4207.3|4187.3|0
1589880600000|2020-05-19 09:30:00|4212.9|4192.9|4213.2|4193.2|4213.2|4193.2|4209.8|4189.8|0
1589880900000|2020-05-19 09:35:00|4213.6|4193.6|4213.2|4193.2|4217.8|4197.8|4213.2|4193.2|0
1589881200000|2020-05-19 09:40:00|4213.3|4193.3|4217.1|4197.1|4218|4198|4213.3|4193.3|0
1589881500000|2020-05-19 09:45:00|4217.2|4197.2|4215.7|4195.7|4218|4198|4214.8|4194.8|0
1589881800000|2020-05-19 09:50:00|4215.6|4195.6|4211.6|4191.6|4215.8|4195.8|4211.6|4191.6|0
1589882100000|2020-05-19 09:55:00|4211.5|4191.5|4212|4192|4212.3|4192.3|4209.1|4189.1|0
1589882400000|2020-05-19 10:00:00|4211.9|4191.9|4209.4|4189.4|4212.2|4192.2|4203.7|4183.7|0
1589882700000|2020-05-19 10:05:00|4209.2|4189.2|4208.2|4188.2|4210.2|4190.2|4206.5|4186.5|0
1589883000000|2020-05-19 10:10:00|4208.3|4188.3|4203.3|4183.3|4208.8|4188.8|4203.3|4183.3|0
1589883300000|2020-05-19 10:15:00|4203.2|4183.2|4203.4|4183.4|4205.9|4185.9|4202.1|4182.1|0
1589883600000|2020-05-19 10:20:00|4203.1|4183.1|4199.3|4179.3|4203.2|4183.2|4198.8|4178.8|0
1589883900000|2020-05-19 10:25:00|4199.2|4179.2|4198.1|4178.1|4200|4180|4196.1|4176.1|0
1589884200000|2020-05-19 10:30:00|4198|4178|4200.1|4180.1|4202.2|4182.2|4197|4177|0
1589884500000|2020-05-19 10:35:00|4200|4180|4197.8|4177.8|4200.2|4180.2|4197.7|4177.7|0
1589884800000|2020-05-19 10:40:00|4197.7|4177.7|4200.2|4180.2|4200.6|4180.6|4197.5|4177.5|0
1589885100000|2020-05-19 10:45:00|4200|4180|4195.1|4175.1|4200.9|4180.9|4194.5|4174.5|0
1589885400000|2020-05-19 10:50:00|4194.9|4174.9|4196|4176|4196.3|4176.3|4193.2|4173.2|0
1589885700000|2020-05-19 10:55:00|4195.8|4175.8|4198.9|4178.9|4200.7|4180.7|4195.8|4175.8|0
1589886000000|2020-05-19 11:00:00|4199.2|4179.2|4202.2|4182.2|4203.1|4183.1|4197.9|4177.9|0
1589886300000|2020-05-19 11:05:00|4202.3|4182.3|4203.8|4183.8|4204.5|4184.5|4201.4|4181.4|0
1589886600000|2020-05-19 11:10:00|4203.9|4183.9|4206.4|4186.4|4206.4|4186.4|4203.8|4183.8|0
1589886900000|2020-05-19 11:15:00|4206.3|4186.3|4211.5|4191.5|4211.8|4191.8|4204.9|4184.9|0
1589887200000|2020-05-19 11:20:00|4211.3|4191.3|4211|4191|4212.3|4192.3|4207.1|4187.1|0
1589887500000|2020-05-19 11:25:00|4211.2|4191.2|4212.2|4192.2|4215.4|4195.4|4211.2|4191.2|0
1589887800000|2020-05-19 11:30:00|4212|4192|4202.6|4182.6|4212.1|4192.1|4202.4|4182.4|0
1589888100000|2020-05-19 11:35:00|4202|4182|4201.3|4181.3|4202.8|4182.8|4201.2|4181.2|0
1589888400000|2020-05-19 11:40:00|4201.2|4181.2|4204.7|4184.7|4205.7|4185.7|4200.1|4180.1|0
1589888700000|2020-05-19 11:45:00|4204.5|4184.5|4207|4187|4208.7|4188.7|4200.6|4180.6|0
1589889000000|2020-05-19 11:50:00|4206.1|4186.1|4205.1|4185.1|4206.4|4186.4|4203.1|4183.1|0
1589889300000|2020-05-19 11:55:00|4205|4185|4203.6|4183.6|4205.1|4185.1|4201.6|4181.6|0
1589889600000|2020-05-19 12:00:00|4203|4183|4196.8|4176.8|4204.4|4184.4|4196.5|4176.5|0
1589889900000|2020-05-19 12:05:00|4196.7|4176.7|4196.7|4176.7|4197.6|4177.6|4193.5|4173.5|0
1589890200000|2020-05-19 12:10:00|4196.4|4176.4|4198.7|4178.7|4199.8|4179.8|4196|4176|0
1589890500000|2020-05-19 12:15:00|4199.1|4179.1|4201.3|4181.3|4203|4183|4199.1|4179.1|0
1589890800000|2020-05-19 12:20:00|4201.4|4181.4|4201.4|4181.4|4203.5|4183.5|4200.5|4180.5|0
1589891100000|2020-05-19 12:25:00|4201.6|4181.6|4204.6|4184.6|4205|4185|4201.6|4181.6|0
1589891400000|2020-05-19 12:30:00|4204.4|4184.4|4209.2|4189.2|4210.5|4190.5|4204.4|4184.4|0
1589891700000|2020-05-19 12:35:00|4209.3|4189.3|4205.7|4185.7|4209.3|4189.3|4205.6|4185.6|0
1589892000000|2020-05-19 12:40:00|4205.2|4185.2|4201.6|4181.6|4205.9|4185.9|4200.5|4180.5|0
1589892300000|2020-05-19 12:45:00|4201.5|4181.5|4202.8|4182.8|4204.4|4184.4|4201.4|4181.4|0
1589892600000|2020-05-19 12:50:00|4202.9|4182.9|4202|4182|4205|4185|4201.4|4181.4|0
1589892900000|2020-05-19 12:55:00|4202.2|4182.2|4197.6|4177.6|4202.8|4182.8|4197.1|4177.1|0
1589893200000|2020-05-19 13:00:00|4198|4178|4195.5|4175.5|4200.3|4180.3|4195.5|4175.5|0
1589893500000|2020-05-19 13:05:00|4195.3|4175.3|4194.6|4174.6|4195.3|4175.3|4191.5|4171.5|0
1589893800000|2020-05-19 13:10:00|4194.5|4174.5|4195.3|4175.3|4196.4|4176.4|4191.6|4171.6|0
1589894100000|2020-05-19 13:15:00|4194.9|4174.9|4195.6|4175.6|4196.5|4176.5|4194.6|4174.6|0
1589894400000|2020-05-19 13:20:00|4195.5|4175.5|4192.2|4172.2|4197|4177|4191|4171|0
1589894700000|2020-05-19 13:25:00|4191.9|4171.9|4194.6|4174.6|4196.4|4176.4|4191|4171|0
1589895000000|2020-05-19 13:30:00|4194.4|4174.4|4187.4|4167.4|4194.4|4174.4|4187.2|4167.2|0
1589895300000|2020-05-19 13:35:00|4187.2|4167.2|4190.6|4170.6|4191.2|4171.2|4185.3|4165.3|0
1589895600000|2020-05-19 13:40:00|4190.7|4170.7|4189.8|4169.8|4191.6|4171.6|4186.5|4166.5|0
1589895900000|2020-05-19 13:45:00|4190.4|4170.4|4185.5|4165.5|4190.4|4170.4|4184.9|4164.9|0
1589896200000|2020-05-19 13:50:00|4185.9|4165.9|4192.7|4172.7|4192.9|4172.9|4185.5|4165.5|0
1589896500000|2020-05-19 13:55:00|4192.2|4172.2|4198.1|4178.1|4200|4180|4190.9|4170.9|0
1589896800000|2020-05-19 14:00:00|4197.8|4177.8|4202.2|4182.2|4203.7|4183.7|4197.8|4177.8|0
1589897100000|2020-05-19 14:05:00|4202.1|4182.1|4204.3|4184.3|4206.7|4186.7|4200.7|4180.7|0
1589897400000|2020-05-19 14:10:00|4204.1|4184.1|4200.5|4180.5|4204.7|4184.7|4200|4180|0
1589897700000|2020-05-19 14:15:00|4200.8|4180.8|4196.7|4176.7|4201.1|4181.1|4196.2|4176.2|0
1589898000000|2020-05-19 14:20:00|4196.6|4176.6|4200|4180|4200.7|4180.7|4196.1|4176.1|0
1589898300000|2020-05-19 14:25:00|4200.4|4180.4|4193.7|4173.7|4201.6|4181.6|4191.6|4171.6|0
1589898600000|2020-05-19 14:30:00|4193.5|4173.5|4196.6|4176.6|4196.8|4176.8|4193.4|4173.4|0
1589898900000|2020-05-19 14:35:00|4196.5|4176.5|4190.5|4170.5|4197.6|4177.6|4188.5|4168.5|0
1589899200000|2020-05-19 14:40:00|4190.1|4170.1|4187.7|4167.7|4190.1|4170.1|4186.4|4166.4|0
1589899500000|2020-05-19 14:45:00|4187.6|4167.6|4199.1|4179.1|4199.4|4179.4|4187.4|4167.4|0
1589899800000|2020-05-19 14:50:00|4198.8|4178.8|4197.4|4177.4|4200.3|4180.3|4197.4|4177.4|0
1589900100000|2020-05-19 14:55:00|4197.5|4177.5|4200.6|4180.6|4202.5|4182.5|4196.7|4176.7|0
1589900400000|2020-05-19 15:00:00|4200.5|4180.5|4199.2|4179.2|4202.3|4182.3|4198.6|4178.6|0
1589900700000|2020-05-19 15:05:00|4200.2|4180.2|4193.4|4173.4|4200.6|4180.6|4193.4|4173.4|0
1589901000000|2020-05-19 15:10:00|4193.5|4173.5|4193|4173|4196|4176|4190.6|4170.6|0
1589901300000|2020-05-19 15:15:00|4193.1|4173.1|4197.8|4177.8|4199|4179|4192.9|4172.9|0
1589901600000|2020-05-19 15:20:00|4198.3|4178.3|4200.6|4180.6|4202|4182|4196.6|4176.6|0
1589901900000|2020-05-19 15:25:00|4200.5|4180.5|4201.1|4181.1|4202.6|4182.6|4198.3|4178.3|0
1589902200000|2020-05-19 15:30:00|4217.5|4167.5|4211.3|4161.3|4219.6|4169.6|4208.5|4158.5|0
1589902500000|2020-05-19 15:35:00|4210|4160|4204.4|4154.4|4211.4|4161.4|4202.9|4152.9|0
1589902800000|2020-05-19 15:40:00|4204.3|4154.3|4201.5|4151.5|4208.8|4158.8|4200.1|4150.1|0
1589903100000|2020-05-19 15:45:00|4201.6|4151.6|4200.2|4150.2|4205.9|4155.9|4200.2|4150.2|0
1589903400000|2020-05-19 15:50:00|4200.5|4150.5|4204.4|4154.4|4204.4|4154.4|4200.1|4150.1|0
1589903700000|2020-05-19 15:55:00|4204.9|4154.9|4202.9|4152.9|4205.8|4155.8|4201.4|4151.4|0
1589904000000|2020-05-19 16:00:00|4203.5|4153.5|4202.9|4152.9|4205.8|4155.8|4200.1|4150.1|0
1589904300000|2020-05-19 16:05:00|4202.8|4152.8|4208.4|4158.4|4209.8|4159.8|4201.4|4151.4|0
1589904600000|2020-05-19 16:10:00|4209|4159|4211.2|4161.2|4214|4164|4208.4|4158.4|0
1589904900000|2020-05-19 16:15:00|4211.3|4161.3|4202.5|4152.5|4211.3|4161.3|4202.5|4152.5|0
1589905200000|2020-05-19 16:20:00|4202.6|4152.6|4205.5|4155.5|4207|4157|4202.5|4152.5|0
1589905500000|2020-05-19 16:25:00|4205.6|4155.6|4202.7|4152.7|4206.9|4156.9|4202.7|4152.7|0
1589905800000|2020-05-19 16:30:00|4202.8|4152.8|4201.1|4151.1|4206.9|4156.9|4201|4151|0
1589906100000|2020-05-19 16:35:00|4201|4151|4199.7|4149.7|4204|4154|4199.7|4149.7|0
1589906400000|2020-05-19 16:40:00|4201|4151|4204|4154|4204|4154|4201|4151|0
1589906700000|2020-05-19 16:45:00|4203.9|4153.9|4204.1|4154.1|4206.9|4156.9|4202.6|4152.6|0
1589907000000|2020-05-19 16:50:00|4204.3|4154.3|4202.6|4152.6|4205.5|4155.5|4202.6|4152.6|0
1589907300000|2020-05-19 16:55:00|4204|4154|4205.5|4155.5|4205.5|4155.5|4204|4154|0
1589907600000|2020-05-19 17:00:00|4205.4|4155.4|4202.5|4152.5|4205.6|4155.6|4202.5|4152.5|0
1589907900000|2020-05-19 17:05:00|4202.8|4152.8|4205.4|4155.4|4206.8|4156.8|4202.5|4152.5|0
1589908200000|2020-05-19 17:10:00|4205.5|4155.5|4206.9|4156.9|4206.9|4156.9|4205.4|4155.4|0
1589908500000|2020-05-19 17:15:00|4206.5|4156.5|4208|4158|4208.1|4158.1|4205.1|4155.1|0
1589908800000|2020-05-19 17:20:00|4207.5|4157.5|4206.7|4156.7|4208.1|4158.1|4206.6|4156.6|0
1589909100000|2020-05-19 17:25:00|4206.6|4156.6|4206.6|4156.6|4206.7|4156.7|4206.6|4156.6|0
1589909400000|2020-05-19 17:30:00|4206.4|4156.4|4209.7|4159.7|4209.8|4159.8|4204.1|4154.1|0
1589909700000|2020-05-19 17:35:00|4209.2|4159.2|4209.8|4159.8|4209.8|4159.8|4208.3|4158.3|0
1589910000000|2020-05-19 17:40:00|4209.9|4159.9|4211.3|4161.3|4211.3|4161.3|4209.9|4159.9|0
1589910300000|2020-05-19 17:45:00|4211.2|4161.2|4211.2|4161.2|4212.6|4162.6|4209.8|4159.8|0
1589910600000|2020-05-19 17:50:00|4211.8|4161.8|4208.4|4158.4|4212.6|4162.6|4207|4157|0
1589910900000|2020-05-19 17:55:00|4208.9|4158.9|4208.4|4158.4|4209.8|4159.8|4208.4|4158.4|0
1589911200000|2020-05-19 18:00:00|4208.5|4158.5|4207|4157|4211.2|4161.2|4204|4154|0
1589911500000|2020-05-19 18:05:00|4206.9|4156.9|4212.8|4162.8|4212.8|4162.8|4206.9|4156.9|0
1589911800000|2020-05-19 18:10:00|4212.7|4162.7|4211.4|4161.4|4212.8|4162.8|4211.3|4161.3|0
1589912100000|2020-05-19 18:15:00|4211.5|4161.5|4212.8|4162.8|4212.9|4162.9|4211.4|4161.4|0
1589912400000|2020-05-19 18:20:00|4212.5|4162.5|4212.9|4162.9|4214.3|4164.3|4211.4|4161.4|0
1589912700000|2020-05-19 18:25:00|4212.8|4162.8|4210|4160|4212.8|4162.8|4210|4160|0
1589913000000|2020-05-19 18:30:00|4210.5|4160.5|4211.4|4161.4|4211.5|4161.5|4208.5|4158.5|0
1589913300000|2020-05-19 18:35:00|4211.5|4161.5|4211.5|4161.5|4211.5|4161.5|4211.4|4161.4|0
1589913600000|2020-05-19 18:40:00|4212|4162|4211.5|4161.5|4212.9|4162.9|4208.7|4158.7|0
1589913900000|2020-05-19 18:45:00|4210.9|4160.9|4214.4|4164.4|4214.4|4164.4|4210.1|4160.1|0
1589914200000|2020-05-19 18:50:00|4213.9|4163.9|4210.8|4160.8|4214.4|4164.4|4210.8|4160.8|0
1589914500000|2020-05-19 18:55:00|4211|4161|4188.2|4138.2|4211.5|4161.5|4186.6|4136.6|0
1589914800000|2020-05-19 19:00:00|4188.1|4138.1|4191.3|4141.3|4192.8|4142.8|4185.2|4135.2|0
1589915100000|2020-05-19 19:05:00|4191.4|4141.4|4195.7|4145.7|4197.1|4147.1|4189.9|4139.9|0
1589915400000|2020-05-19 19:10:00|4195.6|4145.6|4201.5|4151.5|4206|4156|4194.2|4144.2|0
1589915700000|2020-05-19 19:15:00|4201.6|4151.6|4197.1|4147.1|4202.9|4152.9|4197|4147|0
1589916000000|2020-05-19 19:20:00|4197.3|4147.3|4194|4144|4198.5|4148.5|4191.1|4141.1|0
1589916300000|2020-05-19 19:25:00|4193.9|4143.9|4196.9|4146.9|4198.4|4148.4|4191|4141|0
1589916600000|2020-05-19 19:30:00|4196.3|4146.3|4191|4141|4196.9|4146.9|4189.5|4139.5|0
1589916900000|2020-05-19 19:35:00|4191.5|4141.5|4183.8|4133.8|4192.5|4142.5|4180.7|4130.7|0
1589917200000|2020-05-19 19:40:00|4183.7|4133.7|4182.3|4132.3|4188.1|4138.1|4181.5|4131.5|0
1589917500000|2020-05-19 19:45:00|4182.2|4132.2|4177.9|4127.9|4186.7|4136.7|4177.9|4127.9|0
1589917800000|2020-05-19 19:50:00|4177.8|4127.8|4166.6|4116.6|4179.4|4129.4|4166.5|4116.5|0
1589918100000|2020-05-19 19:55:00|4168|4118|4165.8|4115.8|4171|4121|4165.6|4115.6|0
1589918400000|2020-05-19 20:00:00|4165.3|4115.3|4169.3|4119.3|4169.3|4119.3|4164.5|4114.5|0
1589918700000|2020-05-19 20:05:00|4169.4|4119.4|4165.8|4115.8|4170.1|4120.1|4165.5|4115.5|0
1589919000000|2020-05-19 20:10:00|4165.9|4115.9|4167.8|4117.8|4170.3|4120.3|4165.8|4115.8|0
1589919300000|2020-05-19 20:15:00|4168.2|4118.2|4166.3|4116.3|4168.2|4118.2|4166.3|4116.3|0
1589919600000|2020-05-19 20:20:00|4166|4116|4165.9|4115.9|4166.3|4116.3|4165.5|4115.5|0
1589919900000|2020-05-19 20:25:00|4165.7|4115.7|4166.4|4116.4|4166.4|4116.4|4165.7|4115.7|0
1589920200000|2020-05-19 20:30:00|4166.2|4116.2|4167|4117|4167.3|4117.3|4164.7|4114.7|0
1589920500000|2020-05-19 20:35:00|4167.3|4117.3|4164.4|4114.4|4167.6|4117.6|4164.4|4114.4|0
1589920800000|2020-05-19 20:40:00|4164.7|4114.7|4165.7|4115.7|4166.3|4116.3|4164.4|4114.4|0
1589921100000|2020-05-19 20:45:00|4165.4|4115.4|4162.8|4112.8|4166|4116|4162.8|4112.8|0
1589921400000|2020-05-19 20:50:00|4163.1|4113.1|4166|4116|4166.3|4116.3|4162.8|4112.8|0
1589921700000|2020-05-19 20:55:00|4165.9|4115.9|4166.5|4116.5|4167.9|4117.9|4165.7|4115.7|0
1589922000000|2020-05-19 21:00:00|4166.4|4116.4|4166.7|4116.7|4166.7|4116.7|4166.4|4116.4|0
1589922300000|2020-05-19 21:05:00|4166.8|4116.8|4165.8|4115.8|4167.1|4117.1|4165.8|4115.8|0
1589922600000|2020-05-19 21:10:00|4165.9|4115.9|4165.4|4115.4|4166.1|4116.1|4165.1|4115.1|0
1589922900000|2020-05-19 21:15:00|4165.1|4115.1|4164.7|4114.7|4165.8|4115.8|4164.6|4114.6|0
1589923200000|2020-05-19 21:20:00|4164.6|4114.6|4163.7|4113.7|4164.7|4114.7|4163.7|4113.7|0
1589923500000|2020-05-19 21:25:00|4163.5|4113.5|4162.9|4112.9|4163.7|4113.7|4162.9|4112.9|0
1589923800000|2020-05-19 21:30:00|4163.3|4113.3|4163.5|4113.5|4163.7|4113.7|4163.1|4113.1|0
1589924100000|2020-05-19 21:35:00|4163.3|4113.3|4162.1|4112.1|4163.5|4113.5|4162|4112|0
1589924400000|2020-05-19 21:40:00|4162|4112|4162|4112|4162|4112|4161.6|4111.6|0
1589924700000|2020-05-19 21:45:00|4161.8|4111.8|4162.3|4112.3|4162.5|4112.5|4161.8|4111.8|0
1589925000000|2020-05-19 21:50:00|4162.2|4112.2|4162.2|4112.2|4162.7|4112.7|4162|4112|0
1589925300000|2020-05-19 21:55:00|4162.3|4112.3|4163|4113|4163.9|4113.9|4162.3|4112.3|0
1589925600000|2020-05-19 22:00:00|4162.5|4112.5|4160|4110|4164.2|4114.2|4158.4|4108.4|0
1589925900000|2020-05-19 22:05:00|4160.3|4110.3|4158.1|4108.1|4160.7|4110.7|4155.5|4105.5|0
1589926200000|2020-05-19 22:10:00|4157.8|4107.8|4162.3|4112.3|4164.2|4114.2|4156.8|4106.8|0
1589926500000|2020-05-19 22:15:00|4162.4|4112.4|4168.3|4118.3|4168.5|4118.5|4162.4|4112.4|0
1589926800000|2020-05-19 22:20:00|4168.5|4118.5|4167.1|4117.1|4169.3|4119.3|4165.8|4115.8|0
1589927100000|2020-05-19 22:25:00|4167.2|4117.2|4166.9|4116.9|4168.5|4118.5|4166.1|4116.1|0
1589927400000|2020-05-19 22:30:00|4167.1|4117.1|4160.7|4110.7|4167.9|4117.9|4160.6|4110.6|0
1589927700000|2020-05-19 22:35:00|4160.9|4110.9|4163.1|4113.1|4164.2|4114.2|4157.1|4107.1|0
1589928000000|2020-05-19 22:40:00|4163.2|4113.2|4166.8|4116.8|4167.1|4117.1|4162.9|4112.9|0
1589928300000|2020-05-19 22:45:00|4166.9|4116.9|4165.2|4115.2|4167|4117|4163.9|4113.9|0
1589928600000|2020-05-19 22:50:00|4165.3|4115.3|4167.1|4117.1|4167.4|4117.4|4163.9|4113.9|0
1589928900000|2020-05-19 22:55:00|4167.2|4117.2|4168.5|4118.5|4169|4119|4167.2|4117.2|0
1589929200000|2020-05-19 23:00:00|4168.4|4118.4|4172.7|4122.7|4173.9|4123.9|4168|4118|0
1589929500000|2020-05-19 23:05:00|4172.8|4122.8|4174.9|4124.9|4175.2|4125.2|4172.7|4122.7|0
1589929800000|2020-05-19 23:10:00|4175|4125|4176.8|4126.8|4177.2|4127.2|4173.9|4123.9|0
1589930100000|2020-05-19 23:15:00|4177.2|4127.2|4176.3|4126.3|4177.5|4127.5|4174.7|4124.7|0
1589930400000|2020-05-19 23:20:00|4176.2|4126.2|4176.5|4126.5|4176.8|4126.8|4174.9|4124.9|0
1589930700000|2020-05-19 23:25:00|4176.3|4126.3|4176.8|4126.8|4177.2|4127.2|4175.9|4125.9|0
1589931000000|2020-05-19 23:30:00|4176.7|4126.7|4174.6|4124.6|4176.8|4126.8|4173.6|4123.6|0
1589931300000|2020-05-19 23:35:00|4174.5|4124.5|4175.9|4125.9|4176.2|4126.2|4174.3|4124.3|0
1589931600000|2020-05-19 23:40:00|4175.7|4125.7|4179.4|4129.4|4179.4|4129.4|4175.7|4125.7|0
1589931900000|2020-05-19 23:45:00|4179.3|4129.3|4179.1|4129.1|4179.3|4129.3|4177.8|4127.8|0
1589932200000|2020-05-19 23:50:00|4179.4|4129.4|4176.2|4126.2|4179.4|4129.4|4175.9|4125.9|0
1589932500000|2020-05-19 23:55:00|4176.5|4126.5|4175.5|4125.5|4176.8|4126.8|4174.9|4124.9|0
1589932800000|2020-05-20 00:00:00|4175.9|4125.9|4177.9|4127.9|4179.4|4129.4|4174.9|4124.9|0
1589933100000|2020-05-20 00:05:00|4177.8|4127.8|4180|4130|4181|4131|4177.5|4127.5|0
1589933400000|2020-05-20 00:10:00|4180.1|4130.1|4178.4|4128.4|4181|4131|4178.4|4128.4|0
1589933700000|2020-05-20 00:15:00|4178.5|4128.5|4180.2|4130.2|4183.1|4133.1|4177.5|4127.5|0
1589934000000|2020-05-20 00:20:00|4180.5|4130.5|4176|4126|4181.6|4131.6|4174.6|4124.6|0
1589934300000|2020-05-20 00:25:00|4176.5|4126.5|4178.8|4128.8|4180.2|4130.2|4176|4126|0
1589934600000|2020-05-20 00:30:00|4180.2|4130.2|4189.3|4139.3|4190|4140|4180.2|4130.2|0
1589934900000|2020-05-20 00:35:00|4189|4139|4188.6|4138.6|4190|4140|4187.2|4137.2|0
1589935200000|2020-05-20 00:40:00|4190|4140|4189.9|4139.9|4190|4140|4187.1|4137.1|0
1589935500000|2020-05-20 00:45:00|4189.4|4139.4|4189.9|4139.9|4191.3|4141.3|4188.5|4138.5|0
1589935800000|2020-05-20 00:50:00|4190.2|4140.2|4188.5|4138.5|4191.3|4141.3|4188.5|4138.5|0
1589936100000|2020-05-20 00:55:00|4188.6|4138.6|4189.9|4139.9|4192.8|4142.8|4188.6|4138.6|0
1589936400000|2020-05-20 01:00:00|4190.5|4140.5|4194.2|4144.2|4197|4147|4190.5|4140.5|0
1589936700000|2020-05-20 01:05:00|4192.8|4142.8|4191.4|4141.4|4194.2|4144.2|4191.4|4141.4|0
1589937000000|2020-05-20 01:10:00|4190.9|4140.9|4190|4140|4191.4|4141.4|4188.6|4138.6|0
1589937300000|2020-05-20 01:15:00|4190.1|4140.1|4195.6|4145.6|4197|4147|4190.1|4140.1|0
1589937600000|2020-05-20 01:20:00|4196.2|4146.2|4195.6|4145.6|4198.5|4148.5|4194.2|4144.2|0
1589937900000|2020-05-20 01:25:00|4195.7|4145.7|4198.5|4148.5|4198.5|4148.5|4195.6|4145.6|0
1589938200000|2020-05-20 01:30:00|4197.9|4147.9|4199.9|4149.9|4200|4150|4194.2|4144.2|0
1589938500000|2020-05-20 01:35:00|4199.4|4149.4|4201.3|4151.3|4202.7|4152.7|4198.5|4148.5|0
1589938800000|2020-05-20 01:40:00|4201.5|4151.5|4202.7|4152.7|4202.7|4152.7|4201.3|4151.3|0
1589939100000|2020-05-20 01:45:00|4202.2|4152.2|4204.8|4154.8|4205.6|4155.6|4201.3|4151.3|0
1589939400000|2020-05-20 01:50:00|4204.9|4154.9|4204.2|4154.2|4207|4157|4204.2|4154.2|0
1589939700000|2020-05-20 01:55:00|4204.9|4154.9|4207|4157|4207|4157|4204.2|4154.2|0
1589940000000|2020-05-20 02:00:00|4206.9|4156.9|4202.8|4152.8|4206.9|4156.9|4202.8|4152.8|0
1589940300000|2020-05-20 02:05:00|4203.4|4153.4|4204.2|4154.2|4204.2|4154.2|4201.4|4151.4|0
1589940600000|2020-05-20 02:10:00|4203.7|4153.7|4201.4|4151.4|4203.7|4153.7|4201.4|4151.4|0
1589940900000|2020-05-20 02:15:00|4200.9|4150.9|4200|4150|4201.5|4151.5|4198.6|4148.6|0
1589941200000|2020-05-20 02:20:00|4200.1|4150.1|4194.5|4144.5|4201.5|4151.5|4194.5|4144.5|0
1589941500000|2020-05-20 02:25:00|4194.7|4144.7|4195.8|4145.8|4197.3|4147.3|4194.7|4144.7|0
1589941800000|2020-05-20 02:30:00|4195.5|4145.5|4195.8|4145.8|4197.2|4147.2|4194.4|4144.4|0
1589942100000|2020-05-20 02:35:00|4196.3|4146.3|4200|4150|4200.7|4150.7|4196.3|4146.3|0
1589942400000|2020-05-20 02:40:00|4200.1|4150.1|4201.4|4151.4|4202.9|4152.9|4200|4150|0
1589942700000|2020-05-20 02:45:00|4201.7|4151.7|4201.4|4151.4|4202.9|4152.9|4201.4|4151.4|0
1589943000000|2020-05-20 02:50:00|4200|4150|4200|4150|4201.4|4151.4|4198.6|4148.6|0
1589943300000|2020-05-20 02:55:00|4200.3|4150.3|4198.6|4148.6|4201.4|4151.4|4198.6|4148.6|0
1589943600000|2020-05-20 03:00:00|4200|4150|4192.8|4142.8|4200|4150|4191.4|4141.4|0
1589943900000|2020-05-20 03:05:00|4192.9|4142.9|4192.9|4142.9|4194.3|4144.3|4192.1|4142.1|0
1589944200000|2020-05-20 03:10:00|4193|4143|4196.4|4146.4|4197.2|4147.2|4193|4143|0
1589944500000|2020-05-20 03:15:00|4197.2|4147.2|4198.6|4148.6|4200|4150|4193|4143|0
1589944800000|2020-05-20 03:20:00|4198.5|4148.5|4198.6|4148.6|4200|4150|4197.2|4147.2|0
1589945100000|2020-05-20 03:25:00|4198.5|4148.5|4201.4|4151.4|4201.4|4151.4|4198.5|4148.5|0
1589945400000|2020-05-20 03:30:00|4202.1|4152.1|4204.8|4154.8|4204.8|4154.8|4200.7|4150.7|0
1589945700000|2020-05-20 03:35:00|4204.6|4154.6|4205.6|4155.6|4207|4157|4204.1|4154.1|0
1589946000000|2020-05-20 03:40:00|4205.5|4155.5|4205.5|4155.5|4205.6|4155.6|4202.7|4152.7|0
1589946300000|2020-05-20 03:45:00|4205.2|4155.2|4205.6|4155.6|4205.6|4155.6|4204.1|4154.1|0
1589946600000|2020-05-20 03:50:00|4205.3|4155.3|4205.6|4155.6|4205.6|4155.6|4204.2|4154.2|0
1589946900000|2020-05-20 03:55:00|4205.5|4155.5|4204.2|4154.2|4205.6|4155.6|4204.1|4154.1|0
1589947200000|2020-05-20 04:00:00|4204.1|4154.1|4201.4|4151.4|4205.6|4155.6|4199.9|4149.9|0
1589947500000|2020-05-20 04:05:00|4201.7|4151.7|4207|4157|4207|4157|4201.3|4151.3|0
1589947800000|2020-05-20 04:10:00|4206.9|4156.9|4210|4160|4211.4|4161.4|4206.9|4156.9|0
1589948100000|2020-05-20 04:15:00|4209.6|4159.6|4206.8|4156.8|4209.7|4159.7|4206.8|4156.8|0
1589948400000|2020-05-20 04:20:00|4206.9|4156.9|4209.7|4159.7|4211.1|4161.1|4206.8|4156.8|0
1589948700000|2020-05-20 04:25:00|4209.6|4159.6|4208.3|4158.3|4209.6|4159.6|4206.8|4156.8|0
1589949000000|2020-05-20 04:30:00|4208.7|4158.7|4207.2|4157.2|4210|4160|4205.8|4155.8|0
1589949300000|2020-05-20 04:35:00|4207.3|4157.3|4207.2|4157.2|4208.6|4158.6|4207.1|4157.1|0
1589949600000|2020-05-20 04:40:00|4207.3|4157.3|4207.2|4157.2|4208.6|4158.6|4207.2|4157.2|0
1589949900000|2020-05-20 04:45:00|4207.1|4157.1|4205.7|4155.7|4207.2|4157.2|4205|4155|0
1589950200000|2020-05-20 04:50:00|4205.5|4155.5|4204.4|4154.4|4205.8|4155.8|4200.2|4150.2|0
1589950500000|2020-05-20 04:55:00|4205|4155|4201.6|4151.6|4205.8|4155.8|4200.9|4150.9|0
1589950800000|2020-05-20 05:00:00|4201.1|4151.1|4198.8|4148.8|4201.6|4151.6|4198.8|4148.8|0
1589951100000|2020-05-20 05:05:00|4199.3|4149.3|4203.1|4153.1|4204.5|4154.5|4199.3|4149.3|0
1589951400000|2020-05-20 05:10:00|4203.2|4153.2|4203.2|4153.2|4203.9|4153.9|4201.7|4151.7|0
1589951700000|2020-05-20 05:15:00|4203.5|4153.5|4201.7|4151.7|4204.6|4154.6|4201.7|4151.7|0
1589952000000|2020-05-20 05:20:00|4201.6|4151.6|4201.6|4151.6|4203.1|4153.1|4200.3|4150.3|0
1589952300000|2020-05-20 05:25:00|4201.5|4151.5|4203|4153|4204.4|4154.4|4200.2|4150.2|0
1589952600000|2020-05-20 05:30:00|4203.2|4153.2|4198.6|4148.6|4204.4|4154.4|4197.2|4147.2|0
1589952900000|2020-05-20 05:35:00|4198.7|4148.7|4195.8|4145.8|4198.7|4148.7|4195.8|4145.8|0
1589953200000|2020-05-20 05:40:00|4196.1|4146.1|4195.9|4145.9|4197.3|4147.3|4194.5|4144.5|0
1589953500000|2020-05-20 05:45:00|4196.4|4146.4|4200|4150|4201.4|4151.4|4195.9|4145.9|0
1589953800000|2020-05-20 05:50:00|4199.7|4149.7|4192.9|4142.9|4200|4150|4192.8|4142.8|0
1589954100000|2020-05-20 05:55:00|4192.8|4142.8|4194.3|4144.3|4194.3|4144.3|4191.4|4141.4|0
1589954400000|2020-05-20 06:00:00|4194.8|4144.8|4193|4143|4195.7|4145.7|4190.1|4140.1|0
1589954700000|2020-05-20 06:05:00|4192.9|4142.9|4187.1|4137.1|4192.9|4142.9|4185.7|4135.7|0
1589955000000|2020-05-20 06:10:00|4187.6|4137.6|4185.7|4135.7|4189.9|4139.9|4184.3|4134.3|0
1589955300000|2020-05-20 06:15:00|4185.1|4135.1|4187.2|4137.2|4188.6|4138.6|4184.3|4134.3|0
1589955600000|2020-05-20 06:20:00|4187.3|4137.3|4188.6|4138.6|4191.4|4141.4|4187.2|4137.2|0
1589955900000|2020-05-20 06:25:00|4188.7|4138.7|4187.2|4137.2|4188.7|4138.7|4185.8|4135.8|0
1589956200000|2020-05-20 06:30:00|4187.3|4137.3|4192.3|4142.3|4193|4143|4187.2|4137.2|0
1589956500000|2020-05-20 06:35:00|4192.5|4142.5|4187.3|4137.3|4192.9|4142.9|4185.9|4135.9|0
1589956800000|2020-05-20 06:40:00|4187.2|4137.2|4188.7|4138.7|4190.1|4140.1|4185.8|4135.8|0
1589957100000|2020-05-20 06:45:00|4188.6|4138.6|4191.5|4141.5|4192.9|4142.9|4187.3|4137.3|0
1589957400000|2020-05-20 06:50:00|4191|4141|4190.1|4140.1|4192.9|4142.9|4190|4140|0
1589957700000|2020-05-20 06:55:00|4190|4140|4191.4|4141.4|4194.2|4144.2|4188.6|4138.6|0
1589958000000|2020-05-20 07:00:00|4191.5|4141.5|4198.8|4148.8|4200.2|4150.2|4187.2|4137.2|0
1589958300000|2020-05-20 07:05:00|4199.4|4149.4|4167.4|4147.4|4205.8|4162.9|4162.8|4142.8|0
1589958600000|2020-05-20 07:10:00|4167.6|4147.6|4165.4|4145.4|4172.6|4152.6|4163.7|4143.7|0
1589958900000|2020-05-20 07:15:00|4165|4145|4174.2|4154.2|4174.9|4154.9|4164.4|4144.4|0
1589959200000|2020-05-20 07:20:00|4174.3|4154.3|4168.5|4148.5|4174.6|4154.6|4167.6|4147.6|0
1589959500000|2020-05-20 07:25:00|4168.4|4148.4|4178.4|4158.4|4179.5|4159.5|4168|4148|0
1589959800000|2020-05-20 07:30:00|4178.3|4158.3|4163.6|4143.6|4178.3|4158.3|4162.9|4142.9|0
1589960100000|2020-05-20 07:35:00|4163.5|4143.5|4168.5|4148.5|4168.6|4148.6|4162.8|4142.8|0
1589960400000|2020-05-20 07:40:00|4168.4|4148.4|4178.7|4158.7|4178.7|4158.7|4167.9|4147.9|0
1589960700000|2020-05-20 07:45:00|4178.5|4158.5|4170.2|4150.2|4179|4159|4168.4|4148.4|0
1589961000000|2020-05-20 07:50:00|4170.6|4150.6|4179.3|4159.3|4179.7|4159.7|4170.6|4150.6|0
1589961300000|2020-05-20 07:55:00|4179.2|4159.2|4177.2|4157.2|4180.2|4160.2|4177.2|4157.2|0
1589961600000|2020-05-20 08:00:00|4177.1|4157.1|4175.4|4155.4|4181|4161|4175.2|4155.2|0
1589961900000|2020-05-20 08:05:00|4175.5|4155.5|4179.9|4159.9|4179.9|4159.9|4173.6|4153.6|0
1589962200000|2020-05-20 08:10:00|4179.4|4159.4|4186.4|4166.4|4186.7|4166.7|4179.2|4159.2|0
1589962500000|2020-05-20 08:15:00|4186.3|4166.3|4193.3|4173.3|4193.3|4173.3|4186.3|4166.3|0
1589962800000|2020-05-20 08:20:00|4193.4|4173.4|4193|4173|4194.7|4174.7|4190.9|4170.9|0
1589963100000|2020-05-20 08:25:00|4193.1|4173.1|4191.1|4171.1|4193.7|4173.7|4188.5|4168.5|0
1589963400000|2020-05-20 08:30:00|4191.2|4171.2|4202.8|4182.8|4203.2|4183.2|4191.2|4171.2|0
1589963700000|2020-05-20 08:35:00|4203|4183|4207.7|4187.7|4209.5|4189.5|4202.6|4182.6|0
1589964000000|2020-05-20 08:40:00|4207.6|4187.6|4201.1|4181.1|4207.6|4187.6|4199.6|4179.6|0
1589964300000|2020-05-20 08:45:00|4202.6|4182.6|4205.4|4185.4|4207.4|4187.4|4202.6|4182.6|0
1589964600000|2020-05-20 08:50:00|4205.5|4185.5|4202.3|4182.3|4207.9|4187.9|4202.1|4182.1|0
1589964900000|2020-05-20 08:55:00|4202.1|4182.1|4201.7|4181.7|4202.9|4182.9|4200.3|4180.3|0
1589965200000|2020-05-20 09:00:00|4201.9|4181.9|4196.9|4176.9|4202.4|4182.4|4196.7|4176.7|0
1589965500000|2020-05-20 09:05:00|4196.8|4176.8|4200|4180|4200.1|4180.1|4195.4|4175.4|0
1589965800000|2020-05-20 09:10:00|4200.3|4180.3|4200.4|4180.4|4203.5|4183.5|4199.8|4179.8|0
1589966100000|2020-05-20 09:15:00|4200.5|4180.5|4195.2|4175.2|4200.6|4180.6|4193.2|4173.2|0
1589966400000|2020-05-20 09:20:00|4195.1|4175.1|4195.6|4175.6|4196.2|4176.2|4193.1|4173.1|0
1589966700000|2020-05-20 09:25:00|4195.7|4175.7|4200|4180|4200.5|4180.5|4195.7|4175.7|0
1589967000000|2020-05-20 09:30:00|4199.8|4179.8|4194.9|4174.9|4202.2|4182.2|4194.6|4174.6|0
1589967300000|2020-05-20 09:35:00|4195.1|4175.1|4196.8|4176.8|4199.4|4179.4|4195.1|4175.1|0
1589967600000|2020-05-20 09:40:00|4196.7|4176.7|4200.8|4180.8|4200.8|4180.8|4195.2|4175.2|0
1589967900000|2020-05-20 09:45:00|4200.1|4180.1|4198.3|4178.3|4201.5|4181.5|4197.7|4177.7|0
1589968200000|2020-05-20 09:50:00|4198.2|4178.2|4200.7|4180.7|4201.6|4181.6|4198.2|4178.2|0
1589968500000|2020-05-20 09:55:00|4200.6|4180.6|4204.5|4184.5|4205.2|4185.2|4199.9|4179.9|0
1589968800000|2020-05-20 10:00:00|4204.4|4184.4|4204.5|4184.5|4206.1|4186.1|4202.1|4182.1|0
1589969100000|2020-05-20 10:05:00|4204.6|4184.6|4206|4186|4206.8|4186.8|4204.2|4184.2|0
1589969400000|2020-05-20 10:10:00|4206.3|4186.3|4201.5|4181.5|4206.3|4186.3|4200.9|4180.9|0
1589969700000|2020-05-20 10:15:00|4201.8|4181.8|4204.9|4184.9|4205|4185|4201|4181|0
1589970000000|2020-05-20 10:20:00|4205.1|4185.1|4206.1|4186.1|4207.4|4187.4|4204.9|4184.9|0
1589970300000|2020-05-20 10:25:00|4206.5|4186.5|4207.7|4187.7|4208.1|4188.1|4203.1|4183.1|0
1589970600000|2020-05-20 10:30:00|4207.9|4187.9|4206.8|4186.8|4209.8|4189.8|4206.8|4186.8|0
1589970900000|2020-05-20 10:35:00|4207|4187|4206.1|4186.1|4207.8|4187.8|4205|4185|0
1589971200000|2020-05-20 10:40:00|4205.8|4185.8|4203.8|4183.8|4208.4|4188.4|4203.8|4183.8|0
1589971500000|2020-05-20 10:45:00|4204.3|4184.3|4204.6|4184.6|4205.7|4185.7|4203.1|4183.1|0
1589971800000|2020-05-20 10:50:00|4204.4|4184.4|4203.8|4183.8|4206.1|4186.1|4203|4183|0
1589972100000|2020-05-20 10:55:00|4204|4184|4205.4|4185.4|4207|4187|4203.9|4183.9|0
1589972400000|2020-05-20 11:00:00|4205.3|4185.3|4202.1|4182.1|4207.9|4187.9|4202.1|4182.1|0
1589972700000|2020-05-20 11:05:00|4202.5|4182.5|4200.4|4180.4|4202.8|4182.8|4199.3|4179.3|0
1589973000000|2020-05-20 11:10:00|4200.3|4180.3|4202.4|4182.4|4202.8|4182.8|4200.1|4180.1|0
1589973300000|2020-05-20 11:15:00|4202.2|4182.2|4199|4179|4202.4|4182.4|4198.5|4178.5|0
1589973600000|2020-05-20 11:20:00|4199.1|4179.1|4200.1|4180.1|4200.2|4180.2|4197.2|4177.2|0
1589973900000|2020-05-20 11:25:00|4199.6|4179.6|4199.6|4179.6|4199.9|4179.9|4198.1|4178.1|0
1589974200000|2020-05-20 11:30:00|4199.5|4179.5|4198.8|4178.8|4200.5|4180.5|4197.3|4177.3|0
1589974500000|2020-05-20 11:35:00|4198.7|4178.7|4199.8|4179.8|4200.4|4180.4|4198.7|4178.7|0
1589974800000|2020-05-20 11:40:00|4199.5|4179.5|4201.9|4181.9|4203.2|4183.2|4198.6|4178.6|0
1589975100000|2020-05-20 11:45:00|4201.8|4181.8|4198.5|4178.5|4201.9|4181.9|4198.1|4178.1|0
1589975400000|2020-05-20 11:50:00|4198.3|4178.3|4196.1|4176.1|4198.4|4178.4|4195.4|4175.4|0
1589975700000|2020-05-20 11:55:00|4196.7|4176.7|4198.1|4178.1|4198.3|4178.3|4196.4|4176.4|0
1589976000000|2020-05-20 12:00:00|4198.2|4178.2|4195.7|4175.7|4199.2|4179.2|4194.6|4174.6|0
1589976300000|2020-05-20 12:05:00|4195.6|4175.6|4196.9|4176.9|4196.9|4176.9|4194.9|4174.9|0
1589976600000|2020-05-20 12:10:00|4197|4177|4203.8|4183.8|4204|4184|4197|4177|0
1589976900000|2020-05-20 12:15:00|4203.7|4183.7|4202.4|4182.4|4204.4|4184.4|4202.4|4182.4|0
1589977200000|2020-05-20 12:20:00|4202.3|4182.3|4202.8|4182.8|4204|4184|4200.8|4180.8|0
1589977500000|2020-05-20 12:25:00|4202.7|4182.7|4207.1|4187.1|4207.3|4187.3|4202.1|4182.1|0
1589977800000|2020-05-20 12:30:00|4206.9|4186.9|4207.3|4187.3|4208.7|4188.7|4206.7|4186.7|0
1589978100000|2020-05-20 12:35:00|4207.6|4187.6|4206.2|4186.2|4207.6|4187.6|4203.9|4183.9|0
1589978400000|2020-05-20 12:40:00|4206.4|4186.4|4209.8|4189.8|4209.8|4189.8|4205.5|4185.5|0
1589978700000|2020-05-20 12:45:00|4209.3|4189.3|4207.5|4187.5|4211.2|4191.2|4207.5|4187.5|0
1589979000000|2020-05-20 12:50:00|4207.7|4187.7|4206.3|4186.3|4207.7|4187.7|4204.8|4184.8|0
1589979300000|2020-05-20 12:55:00|4206.2|4186.2|4212.4|4192.4|4212.5|4192.5|4206.2|4186.2|0
1589979600000|2020-05-20 13:00:00|4212.6|4192.6|4212.1|4192.1|4214.3|4194.3|4211.9|4191.9|0
1589979900000|2020-05-20 13:05:00|4212|4192|4213.4|4193.4|4213.4|4193.4|4211.6|4191.6|0
1589980200000|2020-05-20 13:10:00|4213.7|4193.7|4219|4199|4219.2|4199.2|4213.1|4193.1|0
1589980500000|2020-05-20 13:15:00|4219.1|4199.1|4215.9|4195.9|4219.2|4199.2|4214.1|4194.1|0
1589980800000|2020-05-20 13:20:00|4215.8|4195.8|4215.6|4195.6|4217.5|4197.5|4214.3|4194.3|0
1589981100000|2020-05-20 13:25:00|4215.5|4195.5|4219|4199|4219.5|4199.5|4215.5|4195.5|0
1589981400000|2020-05-20 13:30:00|4219.2|4199.2|4212.3|4192.3|4219.2|4199.2|4211.8|4191.8|0
1589981700000|2020-05-20 13:35:00|4212.5|4192.5|4212|4192|4213.1|4193.1|4208.6|4188.6|0
1589982000000|2020-05-20 13:40:00|4212.1|4192.1|4209.5|4189.5|4213.6|4193.6|4209.3|4189.3|0
1589982300000|2020-05-20 13:45:00|4209.4|4189.4|4212.7|4192.7|4212.7|4192.7|4207.3|4187.3|0
1589982600000|2020-05-20 13:50:00|4212.6|4192.6|4214.2|4194.2|4214.2|4194.2|4211.7|4191.7|0
1589982900000|2020-05-20 13:55:00|4214|4194|4216.4|4196.4|4216.7|4196.7|4211.2|4191.2|0
1589983200000|2020-05-20 14:00:00|4216.3|4196.3|4214.2|4194.2|4216.3|4196.3|4214.2|4194.2|0
1589983500000|2020-05-20 14:05:00|4214.1|4194.1|4210.1|4190.1|4214.3|4194.3|4209.4|4189.4|0
1589983800000|2020-05-20 14:10:00|4210.3|4190.3|4214.4|4194.4|4214.6|4194.6|4210.2|4190.2|0
1589984100000|2020-05-20 14:15:00|4214.5|4194.5|4215.8|4195.8|4215.8|4195.8|4211.5|4191.5|0
1589984400000|2020-05-20 14:20:00|4215.9|4195.9|4217.4|4197.4|4217.8|4197.8|4214.6|4194.6|0
1589984700000|2020-05-20 14:25:00|4217.5|4197.5|4216.3|4196.3|4218.1|4198.1|4214.2|4194.2|0
1589985000000|2020-05-20 14:30:00|4216.5|4196.5|4216.7|4196.7|4216.7|4196.7|4214|4194|0
1589985300000|2020-05-20 14:35:00|4216.6|4196.6|4219.5|4199.5|4220|4200|4216.6|4196.6|0
1589985600000|2020-05-20 14:40:00|4219.6|4199.6|4219.7|4199.7|4222|4202|4219.2|4199.2|0
1589985900000|2020-05-20 14:45:00|4219.6|4199.6|4218.8|4198.8|4221.4|4201.4|4218.2|4198.2|0
1589986200000|2020-05-20 14:50:00|4219|4199|4221|4201|4221|4201|4217.9|4197.9|0
1589986500000|2020-05-20 14:55:00|4221.1|4201.1|4220.7|4200.7|4222.3|4202.3|4220.4|4200.4|0
1589986800000|2020-05-20 15:00:00|4220.8|4200.8|4220.6|4200.6|4224.1|4204.1|4220.6|4200.6|0
1589987100000|2020-05-20 15:05:00|4220.3|4200.3|4220|4200|4221.6|4201.6|4218.2|4198.2|0
1589987400000|2020-05-20 15:10:00|4220.6|4200.6|4223.3|4203.3|4223.3|4203.3|4219.9|4199.9|0
1589987700000|2020-05-20 15:15:00|4223.4|4203.4|4227.5|4207.5|4228.4|4208.4|4223.3|4203.3|0
1589988000000|2020-05-20 15:20:00|4227.4|4207.4|4225.7|4205.7|4227.7|4207.7|4224.7|4204.7|0
1589988300000|2020-05-20 15:25:00|4225.9|4205.9|4229|4209|4230.6|4210.6|4225.9|4205.9|0
1589988600000|2020-05-20 15:30:00|4215.2|4165.2|4207.7|4157.7|4215.2|4165.2|4206.3|4156.3|0
1589988900000|2020-05-20 15:35:00|4207.2|4157.2|4206.2|4156.2|4210.4|4160.4|4203.4|4153.4|0
1589989200000|2020-05-20 15:40:00|4206.3|4156.3|4206.3|4156.3|4207.7|4157.7|4204.8|4154.8|0
1589989500000|2020-05-20 15:45:00|4206.4|4156.4|4209.1|4159.1|4209.1|4159.1|4206.3|4156.3|0
1589989800000|2020-05-20 15:50:00|4209.6|4159.6|4204.9|4154.9|4210.5|4160.5|4204.9|4154.9|0
1589990100000|2020-05-20 15:55:00|4205.4|4155.4|4203.5|4153.5|4207.6|4157.6|4203.4|4153.4|0
1589990400000|2020-05-20 16:00:00|4204|4154|4199.3|4149.3|4206.3|4156.3|4198|4148|0
1589990700000|2020-05-20 16:05:00|4199.4|4149.4|4193.7|4143.7|4200.8|4150.8|4193.7|4143.7|0
1589991000000|2020-05-20 16:10:00|4193.6|4143.6|4193.7|4143.7|4195.1|4145.1|4192.2|4142.2|0
1589991300000|2020-05-20 16:15:00|4195.1|4145.1|4190.7|4140.7|4195.1|4145.1|4186.5|4136.5|0
1589991600000|2020-05-20 16:20:00|4190.8|4140.8|4186.5|4136.5|4192.1|4142.1|4185.1|4135.1|0
1589991900000|2020-05-20 16:25:00|4186.6|4136.6|4193.5|4143.5|4193.5|4143.5|4186.5|4136.5|0
1589992200000|2020-05-20 16:30:00|4192.1|4142.1|4196.3|4146.3|4196.3|4146.3|4192|4142|0
1589992500000|2020-05-20 16:35:00|4196.2|4146.2|4196.2|4146.2|4196.3|4146.3|4194.8|4144.8|0
1589992800000|2020-05-20 16:40:00|4196.1|4146.1|4191.7|4141.7|4196.1|4146.1|4190.3|4140.3|0
1589993100000|2020-05-20 16:45:00|4191.8|4141.8|4193.3|4143.3|4193.3|4143.3|4187.4|4137.4|0
1589993400000|2020-05-20 16:50:00|4193.8|4143.8|4193.3|4143.3|4196.2|4146.2|4193.3|4143.3|0
1589993700000|2020-05-20 16:55:00|4193.9|4143.9|4196.2|4146.2|4196.2|4146.2|4193.2|4143.2|0
1589994000000|2020-05-20 17:00:00|4196.3|4146.3|4193.4|4143.4|4197.6|4147.6|4193.4|4143.4|0
1589994300000|2020-05-20 17:05:00|4193.5|4143.5|4188.9|4138.9|4194.8|4144.8|4188.9|4138.9|0
1589994600000|2020-05-20 17:10:00|4189|4139|4193.3|4143.3|4194.7|4144.7|4188.9|4138.9|0
1589994900000|2020-05-20 17:15:00|4193.2|4143.2|4191.8|4141.8|4193.3|4143.3|4191.7|4141.7|0
1589995200000|2020-05-20 17:20:00|4191.9|4141.9|4187.5|4137.5|4193.2|4143.2|4186|4136|0
1589995500000|2020-05-20 17:25:00|4187.4|4137.4|4187.5|4137.5|4188.9|4138.9|4186|4136|0
1589995800000|2020-05-20 17:30:00|4187.6|4137.6|4186.2|4136.2|4189.1|4139.1|4184.8|4134.8|0
1589996100000|2020-05-20 17:35:00|4185.7|4135.7|4189.2|4139.2|4189.2|4139.2|4184.8|4134.8|0
1589996400000|2020-05-20 17:40:00|4189.7|4139.7|4192|4142|4192.1|4142.1|4187.8|4137.8|0
1589996700000|2020-05-20 17:45:00|4192.1|4142.1|4192|4142|4192.1|4142.1|4190.6|4140.6|0
1589997000000|2020-05-20 17:50:00|4192.1|4142.1|4188.5|4138.5|4192.1|4142.1|4188.5|4138.5|0
1589997300000|2020-05-20 17:55:00|4188.2|4138.2|4187.8|4137.8|4190.6|4140.6|4186.4|4136.4|0
1589997600000|2020-05-20 18:00:00|4187.7|4137.7|4189|4139|4190.6|4140.6|4184.6|4134.6|0
1589997900000|2020-05-20 18:05:00|4189.1|4139.1|4187.5|4137.5|4194.9|4144.9|4187.5|4137.5|0
1589998200000|2020-05-20 18:10:00|4187.6|4137.6|4186.1|4136.1|4191.8|4141.8|4184.7|4134.7|0
1589998500000|2020-05-20 18:15:00|4186.2|4136.2|4186.1|4136.1|4188.9|4138.9|4183.2|4133.2|0
1589998800000|2020-05-20 18:20:00|4186|4136|4190.4|4140.4|4191.9|4141.9|4184.6|4134.6|0
1589999100000|2020-05-20 18:25:00|4190.1|4140.1|4188.9|4138.9|4190.4|4140.4|4187.5|4137.5|0
1589999400000|2020-05-20 18:30:00|4188.4|4138.4|4191.9|4141.9|4193.3|4143.3|4187.5|4137.5|0
1589999700000|2020-05-20 18:35:00|4191.6|4141.6|4190.6|4140.6|4193.4|4143.4|4189.2|4139.2|0
1590000000000|2020-05-20 18:40:00|4190.5|4140.5|4192|4142|4192|4142|4189.1|4139.1|0
1590000300000|2020-05-20 18:45:00|4192.5|4142.5|4194.9|4144.9|4194.9|4144.9|4190.5|4140.5|0
1590000600000|2020-05-20 18:50:00|4194.8|4144.8|4200.6|4150.6|4200.7|4150.7|4193.5|4143.5|0
1590000900000|2020-05-20 18:55:00|4200.5|4150.5|4199|4149|4200.5|4150.5|4197.8|4147.8|0
1590001200000|2020-05-20 19:00:00|4199.1|4149.1|4196.2|4146.2|4200.5|4150.5|4196.2|4146.2|0
1590001500000|2020-05-20 19:05:00|4196.1|4146.1|4196.1|4146.1|4197.6|4147.6|4194.7|4144.7|0
1590001800000|2020-05-20 19:10:00|4196.2|4146.2|4191.7|4141.7|4197.6|4147.6|4188.9|4138.9|0
1590002100000|2020-05-20 19:15:00|4191.8|4141.8|4193.2|4143.2|4193.3|4143.3|4190.3|4140.3|0
1590002400000|2020-05-20 19:20:00|4193.3|4143.3|4197.6|4147.6|4197.6|4147.6|4193.2|4143.2|0
1590002700000|2020-05-20 19:25:00|4197.4|4147.4|4199.1|4149.1|4200.5|4150.5|4194.7|4144.7|0
1590003000000|2020-05-20 19:30:00|4199|4149|4194.8|4144.8|4200.5|4150.5|4194.7|4144.7|0
1590003300000|2020-05-20 19:35:00|4195.3|4145.3|4199.1|4149.1|4200.5|4150.5|4195.3|4145.3|0
1590003600000|2020-05-20 19:40:00|4199|4149|4199.1|4149.1|4199.2|4149.2|4196.2|4146.2|0
1590003900000|2020-05-20 19:45:00|4199.2|4149.2|4191.9|4141.9|4200.6|4150.6|4191.8|4141.8|0
1590004200000|2020-05-20 19:50:00|4192.5|4142.5|4197.4|4147.4|4197.5|4147.5|4191.6|4141.6|0
1590004500000|2020-05-20 19:55:00|4197.5|4147.5|4197.5|4147.5|4200.3|4150.3|4196|4146|0
1590004800000|2020-05-20 20:00:00|4197.6|4147.6|4202.3|4152.3|4202.3|4152.3|4197.6|4147.6|0
1590005100000|2020-05-20 20:05:00|4202|4152|4203.6|4153.6|4205.6|4155.6|4202|4152|0
1590005400000|2020-05-20 20:10:00|4203.3|4153.3|4201.8|4151.8|4203.3|4153.3|4200.1|4150.1|0
1590005700000|2020-05-20 20:15:00|4201.6|4151.6|4201.2|4151.2|4202|4152|4201.1|4151.1|0
1590006000000|2020-05-20 20:20:00|4201|4151|4201.4|4151.4|4201.5|4151.5|4200.8|4150.8|0
1590006300000|2020-05-20 20:25:00|4201.5|4151.5|4201.5|4151.5|4201.6|4151.6|4201.4|4151.4|0
1590006600000|2020-05-20 20:30:00|4201.3|4151.3|4204.7|4154.7|4204.7|4154.7|4200.8|4150.8|0
1590006900000|2020-05-20 20:35:00|4204.5|4154.5|4204.2|4154.2|4205|4155|4203.4|4153.4|0
1590007200000|2020-05-20 20:40:00|4204.5|4154.5|4206.3|4156.3|4206.3|4156.3|4204.5|4154.5|0
1590007500000|2020-05-20 20:45:00|4206|4156|4205.3|4155.3|4207.1|4157.1|4205|4155|0
1590007800000|2020-05-20 20:50:00|4205.4|4155.4|4206|4156|4206.3|4156.3|4205|4155|0
1590008100000|2020-05-20 20:55:00|4205.8|4155.8|4205.2|4155.2|4206.3|4156.3|4205|4155|0
1590008400000|2020-05-20 21:00:00|4204.9|4154.9|4205.3|4155.3|4205.6|4155.6|4204.9|4154.9|0
1590008700000|2020-05-20 21:05:00|4205.2|4155.2|4204.8|4154.8|4205.6|4155.6|4204.8|4154.8|0
1590009000000|2020-05-20 21:10:00|4204.9|4154.9|4204.9|4154.9|4205.1|4155.1|4204.8|4154.8|0
1590009300000|2020-05-20 21:15:00|4205.2|4155.2|4204.9|4154.9|4205.2|4155.2|4204.7|4154.7|0
1590009600000|2020-05-20 21:20:00|4205.2|4155.2|4205.2|4155.2|4205.3|4155.3|4205.1|4155.1|0
1590009900000|2020-05-20 21:25:00|4205.3|4155.3|4205.3|4155.3|4205.3|4155.3|4205.3|4155.3|0
1590010800000|2020-05-20 21:40:00|4205.2|4155.2|4205.2|4155.2|4205.2|4155.2|4205.2|4155.2|0
1590011100000|2020-05-20 21:45:00|4206|4156|4205.6|4155.6|4206|4156|4205.5|4155.5|0
1590011400000|2020-05-20 21:50:00|4205.5|4155.5|4206.4|4156.4|4206.4|4156.4|4205.5|4155.5|0
1590011700000|2020-05-20 21:55:00|4206.2|4156.2|4206.9|4156.9|4207.7|4157.7|4206.1|4156.1|0
1590012000000|2020-05-20 22:00:00|4207.1|4157.1|4206.2|4156.2|4208.9|4158.9|4205.5|4155.5|0
1590012300000|2020-05-20 22:05:00|4206.3|4156.3|4205.6|4155.6|4207.5|4157.5|4205.6|4155.6|0
1590012600000|2020-05-20 22:10:00|4205.9|4155.9|4202.7|4152.7|4206.2|4156.2|4201.6|4151.6|0
1590012900000|2020-05-20 22:15:00|4203|4153|4203.6|4153.6|4205.2|4155.2|4202.7|4152.7|0
1590013200000|2020-05-20 22:20:00|4203.3|4153.3|4201.7|4151.7|4203.3|4153.3|4201.1|4151.1|0
1590013500000|2020-05-20 22:25:00|4202|4152|4201.4|4151.4|4202.7|4152.7|4201.1|4151.1|0
1590013800000|2020-05-20 22:30:00|4201.7|4151.7|4204.3|4154.3|4204.6|4154.6|4201.7|4151.7|0
1590014100000|2020-05-20 22:35:00|4204|4154|4205.6|4155.6|4206.3|4156.3|4203.6|4153.6|0
1590014400000|2020-05-20 22:40:00|4205.9|4155.9|4201.7|4151.7|4207.2|4157.2|4201.4|4151.4|0
1590014700000|2020-05-20 22:45:00|4201.6|4151.6|4203|4153|4203.6|4153.6|4201.1|4151.1|0
1590015000000|2020-05-20 22:50:00|4202.9|4152.9|4203|4153|4203.6|4153.6|4202.7|4152.7|0
1590015300000|2020-05-20 22:55:00|4203.3|4153.3|4200.6|4150.6|4203.3|4153.3|4200|4150|0
1590015600000|2020-05-20 23:00:00|4200.7|4150.7|4200.7|4150.7|4202|4152|4200.7|4150.7|0
1590015900000|2020-05-20 23:05:00|4201.1|4151.1|4201.4|4151.4|4202|4152|4200.7|4150.7|0
1590016200000|2020-05-20 23:10:00|4201.3|4151.3|4201.7|4151.7|4202|4152|4200.7|4150.7|0
1590016500000|2020-05-20 23:15:00|4202|4152|4200.4|4150.4|4202|4152|4199|4149|0
1590016800000|2020-05-20 23:20:00|4200.6|4150.6|4200.1|4150.1|4200.7|4150.7|4198.8|4148.8|0
1590017100000|2020-05-20 23:25:00|4200.3|4150.3|4199.5|4149.5|4200.4|4150.4|4199.1|4149.1|0
1590017400000|2020-05-20 23:30:00|4199.7|4149.7|4198.8|4148.8|4200.4|4150.4|4198.5|4148.5|0
1590017700000|2020-05-20 23:35:00|4198.5|4148.5|4198.8|4148.8|4199.5|4149.5|4197.5|4147.5|0
1590018000000|2020-05-20 23:40:00|4198.7|4148.7|4199.1|4149.1|4200.1|4150.1|4197.8|4147.8|0
1590018300000|2020-05-20 23:45:00|4199|4149|4197.8|4147.8|4200.1|4150.1|4197.2|4147.2|0
1590018600000|2020-05-20 23:50:00|4197.7|4147.7|4198.8|4148.8|4199.1|4149.1|4197.2|4147.2|0
1590018900000|2020-05-20 23:55:00|4199|4149|4197.2|4147.2|4199|4149|4197.2|4147.2|0
1590019200000|2020-05-21 00:00:00|4197.3|4147.3|4194.2|4144.2|4197.5|4147.5|4193.7|4143.7|0
1590019500000|2020-05-21 00:05:00|4194.3|4144.3|4192.4|4142.4|4195.3|4145.3|4191.4|4141.4|0
1590019800000|2020-05-21 00:10:00|4192.5|4142.5|4192.4|4142.4|4192.7|4142.7|4190.1|4140.1|0
1590020100000|2020-05-21 00:15:00|4192.5|4142.5|4190.1|4140.1|4193|4143|4188.7|4138.7|0
1590020400000|2020-05-21 00:20:00|4190.2|4140.2|4188.7|4138.7|4191.5|4141.5|4187.3|4137.3|0
1590020700000|2020-05-21 00:25:00|4188.2|4138.2|4188.7|4138.7|4188.8|4138.8|4187.3|4137.3|0
1590021000000|2020-05-21 00:30:00|4188.2|4138.2|4191.5|4141.5|4191.5|4141.5|4187.3|4137.3|0
1590021300000|2020-05-21 00:35:00|4191.4|4141.4|4191.5|4141.5|4191.6|4141.6|4187.2|4137.2|0
1590021600000|2020-05-21 00:40:00|4191.6|4141.6|4193|4143|4193|4143|4191.5|4141.5|0
1590021900000|2020-05-21 00:45:00|4192.7|4142.7|4193|4143|4193.1|4143.1|4191.6|4141.6|0
1590022200000|2020-05-21 00:50:00|4193.1|4143.1|4193.1|4143.1|4194.5|4144.5|4193|4143|0
1590022500000|2020-05-21 00:55:00|4193|4143|4193.1|4143.1|4194.5|4144.5|4193|4143|0
1590022800000|2020-05-21 01:00:00|4193|4143|4184.6|4134.6|4193|4143|4184.5|4134.5|0
1590023100000|2020-05-21 01:05:00|4184.8|4134.8|4188.7|4138.7|4188.8|4138.8|4184.6|4134.6|0
1590023400000|2020-05-21 01:10:00|4188.8|4138.8|4190.1|4140.1|4191.5|4141.5|4188.7|4138.7|0
1590023700000|2020-05-21 01:15:00|4190.2|4140.2|4190.2|4140.2|4191.6|4141.6|4187.3|4137.3|0
1590024000000|2020-05-21 01:20:00|4189.7|4139.7|4190.2|4140.2|4190.3|4140.3|4186|4136|0
1590024300000|2020-05-21 01:25:00|4190.7|4140.7|4188.9|4138.9|4191.6|4141.6|4187.5|4137.5|0
1590024600000|2020-05-21 01:30:00|4188.8|4138.8|4183.3|4133.3|4188.8|4138.8|4181.9|4131.9|0
1590024900000|2020-05-21 01:35:00|4183.6|4133.6|4180.4|4130.4|4184.7|4134.7|4180.4|4130.4|0
1590025200000|2020-05-21 01:40:00|4181.1|4131.1|4180.1|4130.1|4181.8|4131.8|4178.7|4128.7|0
1590025500000|2020-05-21 01:45:00|4180.2|4130.2|4180.2|4130.2|4181.6|4131.6|4177.4|4127.4|0
1590025800000|2020-05-21 01:50:00|4179.9|4129.9|4178.8|4128.8|4180.9|4130.9|4175.9|4125.9|0
1590026100000|2020-05-21 01:55:00|4178.7|4128.7|4175.9|4125.9|4178.8|4128.8|4175.9|4125.9|0
1590026400000|2020-05-21 02:00:00|4175.4|4125.4|4176|4126|4177.4|4127.4|4173.2|4123.2|0
1590026700000|2020-05-21 02:05:00|4175.4|4125.4|4170.2|4120.2|4175.4|4125.4|4168.7|4118.7|0
1590027000000|2020-05-21 02:10:00|4169.7|4119.7|4170.3|4120.3|4170.3|4120.3|4167.5|4117.5|0
1590027300000|2020-05-21 02:15:00|4170.2|4120.2|4168.9|4118.9|4170.3|4120.3|4166.7|4116.7|0
1590027600000|2020-05-21 02:20:00|4168.6|4118.6|4171.7|4121.7|4171.7|4121.7|4167.5|4117.5|0
1590027900000|2020-05-21 02:25:00|4171.4|4121.4|4168.8|4118.8|4171.7|4121.7|4168.8|4118.8|0
1590028200000|2020-05-21 02:30:00|4168.7|4118.7|4173|4123|4173.1|4123.1|4167.4|4117.4|0
1590028500000|2020-05-21 02:35:00|4172.5|4122.5|4173|4123|4173|4123|4171.5|4121.5|0
1590028800000|2020-05-21 02:40:00|4172.4|4122.4|4174.4|4124.4|4174.4|4124.4|4171.6|4121.6|0
1590029100000|2020-05-21 02:45:00|4174.5|4124.5|4175.9|4125.9|4177.3|4127.3|4174.4|4124.4|0
1590029400000|2020-05-21 02:50:00|4176.4|4126.4|4178.7|4128.7|4178.7|4128.7|4175.9|4125.9|0
1590029700000|2020-05-21 02:55:00|4178.5|4128.5|4176|4126|4178.5|4128.5|4174.6|4124.6|0
1590030000000|2020-05-21 03:00:00|4175.9|4125.9|4176|4126|4176|4126|4174.6|4124.6|0
1590030300000|2020-05-21 03:05:00|4175.9|4125.9|4174.5|4124.5|4176|4126|4173.1|4123.1|0
1590030600000|2020-05-21 03:10:00|4173.1|4123.1|4178.8|4128.8|4178.8|4128.8|4173.1|4123.1|0
1590030900000|2020-05-21 03:15:00|4178.7|4128.7|4177.3|4127.3|4178.7|4128.7|4177.3|4127.3|0
1590031200000|2020-05-21 03:20:00|4176.8|4126.8|4177.3|4127.3|4178.7|4128.7|4176|4126|0
1590031500000|2020-05-21 03:25:00|4177.9|4127.9|4178|4128|4180.1|4130.1|4177.3|4127.3|0
1590031800000|2020-05-21 03:30:00|4178.3|4128.3|4174.5|4124.5|4178.7|4128.7|4174.5|4124.5|0
1590032100000|2020-05-21 03:35:00|4174.2|4124.2|4171.7|4121.7|4174.2|4124.2|4171.6|4121.6|0
1590032400000|2020-05-21 03:40:00|4171.6|4121.6|4174.4|4124.4|4174.5|4124.5|4170.2|4120.2|0
1590032700000|2020-05-21 03:45:00|4174.5|4124.5|4173.1|4123.1|4174.5|4124.5|4171.6|4121.6|0
1590033000000|2020-05-21 03:50:00|4173.4|4123.4|4175.9|4125.9|4177.3|4127.3|4173.1|4123.1|0
1590033300000|2020-05-21 03:55:00|4175.2|4125.2|4174.6|4124.6|4175.2|4125.2|4173.8|4123.8|0
1590033600000|2020-05-21 04:00:00|4174.5|4124.5|4171.7|4121.7|4174.6|4124.6|4171.6|4121.6|0
1590033900000|2020-05-21 04:05:00|4172.2|4122.2|4171.7|4121.7|4173.1|4123.1|4170.3|4120.3|0
1590034200000|2020-05-21 04:10:00|4171.8|4121.8|4174.5|4124.5|4174.6|4124.6|4171.8|4121.8|0
1590034500000|2020-05-21 04:15:00|4174.6|4124.6|4176|4126|4177.4|4127.4|4174.6|4124.6|0
1590034800000|2020-05-21 04:20:00|4176.5|4126.5|4177.4|4127.4|4177.4|4127.4|4176|4126|0
1590035100000|2020-05-21 04:25:00|4177.3|4127.3|4174.6|4124.6|4177.4|4127.4|4174.6|4124.6|0
1590035400000|2020-05-21 04:30:00|4174.7|4124.7|4177.5|4127.5|4177.5|4127.5|4174.7|4124.7|0
1590036000000|2020-05-21 04:40:00|4177.2|4127.2|4174.7|4124.7|4177.2|4127.2|4174.7|4124.7|0
1590036300000|2020-05-21 04:45:00|4175.2|4125.2|4174.6|4124.6|4176.1|4126.1|4174.6|4124.6|0
1590036600000|2020-05-21 04:50:00|4174.7|4124.7|4177.5|4127.5|4177.5|4127.5|4174.7|4124.7|0
1590036900000|2020-05-21 04:55:00|4177.6|4127.6|4178.2|4128.2|4179|4129|4177.5|4127.5|0
1590037200000|2020-05-21 05:00:00|4177.6|4127.6|4183.1|4133.1|4183.2|4133.2|4177.5|4127.5|0
1590037500000|2020-05-21 05:05:00|4182.9|4132.9|4180.4|4130.4|4183.1|4133.1|4180.4|4130.4|0
1590037800000|2020-05-21 05:10:00|4180.3|4130.3|4179|4129|4180.4|4130.4|4178.9|4128.9|0
1590038100000|2020-05-21 05:15:00|4178.9|4128.9|4180.4|4130.4|4180.4|4130.4|4178.9|4128.9|0
1590038400000|2020-05-21 05:20:00|4180.3|4130.3|4179|4129|4181.8|4131.8|4179|4129|0
1590038700000|2020-05-21 05:25:00|4178.9|4128.9|4177.5|4127.5|4179|4129|4177.5|4127.5|0
1590039000000|2020-05-21 05:30:00|4177.2|4127.2|4180.4|4130.4|4181.8|4131.8|4176.1|4126.1|0
1590039300000|2020-05-21 05:35:00|4180.3|4130.3|4178.9|4128.9|4180.3|4130.3|4176.8|4126.8|0
1590039600000|2020-05-21 05:40:00|4178.4|4128.4|4173.3|4123.3|4178.4|4128.4|4171.9|4121.9|0
1590039900000|2020-05-21 05:45:00|4172.8|4122.8|4171.9|4121.9|4172.8|4122.8|4171.8|4121.8|0
1590040200000|2020-05-21 05:50:00|4172.5|4122.5|4171.8|4121.8|4173.3|4123.3|4171.8|4121.8|0
1590040500000|2020-05-21 05:55:00|4171.9|4121.9|4171.8|4121.8|4176|4126|4171.8|4121.8|0
1590040800000|2020-05-21 06:00:00|4171.9|4121.9|4173.2|4123.2|4176.1|4126.1|4168.3|4118.3|0
1590041100000|2020-05-21 06:05:00|4173.3|4123.3|4169.1|4119.1|4176|4126|4169|4119|0
1590041400000|2020-05-21 06:10:00|4169|4119|4173.2|4123.2|4173.3|4123.3|4169|4119|0
1590041700000|2020-05-21 06:15:00|4172.7|4122.7|4173.3|4123.3|4174.7|4124.7|4170.4|4120.4|0
1590042000000|2020-05-21 06:20:00|4173.2|4123.2|4171.8|4121.8|4174.6|4124.6|4170.4|4120.4|0
1590042300000|2020-05-21 06:25:00|4171.3|4121.3|4169|4119|4171.7|4121.7|4169|4119|0
1590042600000|2020-05-21 06:30:00|4168.9|4118.9|4173.1|4123.1|4173.1|4123.1|4167.5|4117.5|0
1590042900000|2020-05-21 06:35:00|4173|4123|4171.7|4121.7|4174.4|4124.4|4171.6|4121.6|0
1590043200000|2020-05-21 06:40:00|4171.6|4121.6|4170.3|4120.3|4171.7|4121.7|4168.8|4118.8|0
1590043500000|2020-05-21 06:45:00|4170.6|4120.6|4170.3|4120.3|4171.7|4121.7|4168.9|4118.9|0
1590043800000|2020-05-21 06:50:00|4170.1|4120.1|4173.1|4123.1|4173.1|4123.1|4169.6|4119.6|0
1590044100000|2020-05-21 06:55:00|4173.3|4123.3|4170|4120|4174.5|4124.5|4168.9|4118.9|0
1590044400000|2020-05-21 07:00:00|4169.6|4119.6|4160.6|4110.6|4169.6|4119.6|4152.3|4102.3|0
1590044700000|2020-05-21 07:05:00|4160|4110|4178.2|4158.2|4180.8|4160.8|4155|4105|0
1590045000000|2020-05-21 07:10:00|4179.3|4159.3|4188|4168|4190.2|4170.2|4179.3|4159.3|0
1590045300000|2020-05-21 07:15:00|4188.3|4168.3|4200.4|4180.4|4201.3|4181.3|4188.1|4168.1|0
1590045600000|2020-05-21 07:20:00|4200.7|4180.7|4201.8|4181.8|4204.5|4184.5|4199.6|4179.6|0
1590045900000|2020-05-21 07:25:00|4201.4|4181.4|4213.6|4193.6|4215.1|4195.1|4200.1|4180.1|0
1590046200000|2020-05-21 07:30:00|4213.7|4193.7|4225.2|4205.2|4225.8|4205.8|4210.6|4190.6|0
1590046500000|2020-05-21 07:35:00|4224.9|4204.9|4219.1|4199.1|4227.9|4207.9|4219.1|4199.1|0
1590046800000|2020-05-21 07:40:00|4219|4199|4211.4|4191.4|4219.1|4199.1|4208.8|4188.8|0
1590047100000|2020-05-21 07:45:00|4211.5|4191.5|4216.5|4196.5|4216.5|4196.5|4211.5|4191.5|0
1590047400000|2020-05-21 07:50:00|4216.6|4196.6|4219.9|4199.9|4219.9|4199.9|4215.9|4195.9|0
1590047700000|2020-05-21 07:55:00|4220|4200|4223.5|4203.5|4223.5|4203.5|4214.6|4194.6|0
1590048000000|2020-05-21 08:00:00|4224.2|4204.2|4227|4207|4232.7|4212.7|4223.7|4203.7|0
1590048300000|2020-05-21 08:05:00|4226.8|4206.8|4215.3|4195.3|4227.7|4207.7|4211|4191|0
1590048600000|2020-05-21 08:10:00|4215.4|4195.4|4216.7|4196.7|4221.1|4201.1|4214.1|4194.1|0
1590048900000|2020-05-21 08:15:00|4216.5|4196.5|4216.1|4196.1|4216.5|4196.5|4213.1|4193.1|0
1590049200000|2020-05-21 08:20:00|4216.2|4196.2|4213.9|4193.9|4220.3|4200.3|4213.6|4193.6|0
1590049500000|2020-05-21 08:25:00|4213.7|4193.7|4209.3|4189.3|4214.5|4194.5|4207|4187|0
1590049800000|2020-05-21 08:30:00|4209.5|4189.5|4211.5|4191.5|4211.8|4191.8|4208.5|4188.5|0
1590050100000|2020-05-21 08:35:00|4211.4|4191.4|4209.5|4189.5|4211.6|4191.6|4208.7|4188.7|0
1590050400000|2020-05-21 08:40:00|4209.7|4189.7|4212.5|4192.5|4212.8|4192.8|4207.2|4187.2|0
1590050700000|2020-05-21 08:45:00|4212.6|4192.6|4217.4|4197.4|4217.6|4197.6|4209.9|4189.9|0
1590051000000|2020-05-21 08:50:00|4217.3|4197.3|4218.3|4198.3|4219.3|4199.3|4216|4196|0
1590051300000|2020-05-21 08:55:00|4218.4|4198.4|4214|4194|4218.8|4198.8|4213.2|4193.2|0
1590051600000|2020-05-21 09:00:00|4214.3|4194.3|4210|4190|4218.9|4198.9|4209.8|4189.8|0
1590051900000|2020-05-21 09:05:00|4209.8|4189.8|4211.4|4191.4|4213.7|4193.7|4208.7|4188.7|0
1590052200000|2020-05-21 09:10:00|4211.3|4191.3|4212.5|4192.5|4213.6|4193.6|4206.6|4186.6|0
1590052500000|2020-05-21 09:15:00|4212.6|4192.6|4219.3|4199.3|4219.5|4199.5|4212|4192|0
1590052800000|2020-05-21 09:20:00|4219.6|4199.6|4227|4207|4227|4207|4217.9|4197.9|0
1590053100000|2020-05-21 09:25:00|4227.1|4207.1|4227.1|4207.1|4233.7|4213.7|4226.3|4206.3|0
1590053400000|2020-05-21 09:30:00|4227.3|4207.3|4224.6|4204.6|4227.3|4207.3|4224.6|4204.6|0
1590053700000|2020-05-21 09:35:00|4224.9|4204.9|4223.2|4203.2|4225.1|4205.1|4220.8|4200.8|0
1590054000000|2020-05-21 09:40:00|4223|4203|4230.3|4210.3|4230.7|4210.7|4222.9|4202.9|0
1590054300000|2020-05-21 09:45:00|4230.8|4210.8|4230.7|4210.7|4230.8|4210.8|4226.2|4206.2|0
1590054600000|2020-05-21 09:50:00|4230.9|4210.9|4234.3|4214.3|4235.1|4215.1|4230.4|4210.4|0
1590054900000|2020-05-21 09:55:00|4234.1|4214.1|4232|4212|4236.8|4216.8|4231.8|4211.8|0
1590055200000|2020-05-21 10:00:00|4231.9|4211.9|4227.6|4207.6|4231.9|4211.9|4227.3|4207.3|0
1590055500000|2020-05-21 10:05:00|4227.8|4207.8|4227.8|4207.8|4228.7|4208.7|4225.8|4205.8|0
1590055800000|2020-05-21 10:10:00|4227.5|4207.5|4235.3|4215.3|4235.7|4215.7|4227.3|4207.3|0
1590056100000|2020-05-21 10:15:00|4235.2|4215.2|4235.3|4215.3|4235.9|4215.9|4234.2|4214.2|0
1590056400000|2020-05-21 10:20:00|4235.1|4215.1|4230|4210|4235.3|4215.3|4229.7|4209.7|0
1590056700000|2020-05-21 10:25:00|4230.4|4210.4|4229.6|4209.6|4230.9|4210.9|4226.3|4206.3|0
1590057000000|2020-05-21 10:30:00|4229.8|4209.8|4230|4210|4230.9|4210.9|4229|4209|0
1590057300000|2020-05-21 10:35:00|4229.9|4209.9|4231.2|4211.2|4231.8|4211.8|4229.1|4209.1|0
1590057600000|2020-05-21 10:40:00|4231.5|4211.5|4228.2|4208.2|4231.8|4211.8|4228.2|4208.2|0
1590057900000|2020-05-21 10:45:00|4228.1|4208.1|4230.4|4210.4|4230.7|4210.7|4227.6|4207.6|0
1590058200000|2020-05-21 10:50:00|4230.7|4210.7|4232.5|4212.5|4234.5|4214.5|4230.5|4210.5|0
1590058500000|2020-05-21 10:55:00|4232.6|4212.6|4232.4|4212.4|4233.3|4213.3|4231.6|4211.6|0
1590058800000|2020-05-21 11:00:00|4231.6|4211.6|4231.9|4211.9|4232.8|4212.8|4230.9|4210.9|0
1590059100000|2020-05-21 11:05:00|4232|4212|4234.5|4214.5|4234.5|4214.5|4232|4212|0
1590059400000|2020-05-21 11:10:00|4234.3|4214.3|4237|4217|4238.1|4218.1|4234.3|4214.3|0
1590059700000|2020-05-21 11:15:00|4236.8|4216.8|4235.9|4215.9|4236.8|4216.8|4234.4|4214.4|0
1590060000000|2020-05-21 11:20:00|4236.6|4216.6|4239.5|4219.5|4240.1|4220.1|4236.1|4216.1|0
1590060300000|2020-05-21 11:25:00|4239.6|4219.6|4242.4|4222.4|4243.2|4223.2|4239.4|4219.4|0
1590060600000|2020-05-21 11:30:00|4242.3|4222.3|4242|4222|4244.7|4224.7|4241.8|4221.8|0
1590060900000|2020-05-21 11:35:00|4241.8|4221.8|4243.8|4223.8|4243.8|4223.8|4240.2|4220.2|0
1590061200000|2020-05-21 11:40:00|4244|4224|4242.2|4222.2|4244.1|4224.1|4242|4222|0
1590061500000|2020-05-21 11:45:00|4242.1|4222.1|4242.9|4222.9|4243.7|4223.7|4240.6|4220.6|0
1590061800000|2020-05-21 11:50:00|4243.1|4223.1|4242.9|4222.9|4243.3|4223.3|4240.2|4220.2|0
1590062100000|2020-05-21 11:55:00|4243.2|4223.2|4242.1|4222.1|4243.4|4223.4|4241|4221|0
1590062400000|2020-05-21 12:00:00|4242|4222|4242.6|4222.6|4243.4|4223.4|4241|4221|0
1590062700000|2020-05-21 12:05:00|4243|4223|4246.9|4226.9|4247.7|4227.7|4242.5|4222.5|0
1590063000000|2020-05-21 12:10:00|4247|4227|4246.7|4226.7|4247.6|4227.6|4245.7|4225.7|0
1590063300000|2020-05-21 12:15:00|4246.3|4226.3|4245.7|4225.7|4247.9|4227.9|4245.5|4225.5|0
1590063600000|2020-05-21 12:20:00|4245.2|4225.2|4248.3|4228.3|4248.3|4228.3|4244.9|4224.9|0
1590063900000|2020-05-21 12:25:00|4248|4228|4242.8|4222.8|4248.8|4228.8|4242.8|4222.8|0
1590064200000|2020-05-21 12:30:00|4242.6|4222.6|4243.7|4223.7|4244|4224|4242|4222|0
1590064500000|2020-05-21 12:35:00|4243.8|4223.8|4251.6|4231.6|4252.6|4232.6|4243.8|4223.8|0
1590064800000|2020-05-21 12:40:00|4251.5|4231.5|4249.2|4229.2|4251.5|4231.5|4248.4|4228.4|0
1590065100000|2020-05-21 12:45:00|4249.3|4229.3|4249.5|4229.5|4250.2|4230.2|4248.3|4228.3|0
1590065400000|2020-05-21 12:50:00|4249.2|4229.2|4248.9|4228.9|4249.6|4229.6|4247.1|4227.1|0
1590065700000|2020-05-21 12:55:00|4248.5|4228.5|4249.3|4229.3|4249.3|4229.3|4246.6|4226.6|0
1590066000000|2020-05-21 13:00:00|4249.1|4229.1|4249.6|4229.6|4251.1|4231.1|4248.5|4228.5|0
1590066300000|2020-05-21 13:05:00|4249.5|4229.5|4252.4|4232.4|4252.7|4232.7|4249|4229|0
1590066600000|2020-05-21 13:10:00|4252.2|4232.2|4255.6|4235.6|4256|4236|4252.2|4232.2|0
1590066900000|2020-05-21 13:15:00|4256.3|4236.3|4257.6|4237.6|4257.9|4237.9|4255.8|4235.8|0
1590067200000|2020-05-21 13:20:00|4257.8|4237.8|4258.1|4238.1|4258.9|4238.9|4256.8|4236.8|0
1590067500000|2020-05-21 13:25:00|4258.2|4238.2|4260.1|4240.1|4260.1|4240.1|4256.8|4236.8|0
1590067800000|2020-05-21 13:30:00|4260.3|4240.3|4257.9|4237.9|4260.3|4240.3|4252.6|4232.6|0
1590068100000|2020-05-21 13:35:00|4258|4238|4258.3|4238.3|4259.1|4239.1|4257.9|4237.9|0
1590068400000|2020-05-21 13:40:00|4258.2|4238.2|4259.3|4239.3|4260.9|4240.9|4255.9|4235.9|0
1590068700000|2020-05-21 13:45:00|4259.2|4239.2|4258.3|4238.3|4259.4|4239.4|4256.5|4236.5|0
1590069000000|2020-05-21 13:50:00|4258.4|4238.4|4255.2|4235.2|4258.4|4238.4|4253.9|4233.9|0
1590069300000|2020-05-21 13:55:00|4255|4235|4257.4|4237.4|4257.4|4237.4|4253.6|4233.6|0
1590069600000|2020-05-21 14:00:00|4257.6|4237.6|4257|4237|4259.9|4239.9|4256.8|4236.8|0
1590069900000|2020-05-21 14:05:00|4256.6|4236.6|4257.4|4237.4|4257.9|4237.9|4254.9|4234.9|0
1590070200000|2020-05-21 14:10:00|4257.6|4237.6|4259.7|4239.7|4260.9|4240.9|4256.9|4236.9|0
1590070500000|2020-05-21 14:15:00|4260|4240|4263.8|4243.8|4264|4244|4259.5|4239.5|0
1590070800000|2020-05-21 14:20:00|4263.7|4243.7|4264.8|4244.8|4265.4|4245.4|4262|4242|0
1590071100000|2020-05-21 14:25:00|4264.6|4244.6|4260.4|4240.4|4264.6|4244.6|4260.3|4240.3|0
1590071400000|2020-05-21 14:30:00|4260.5|4240.5|4253.3|4233.3|4260.6|4240.6|4253.3|4233.3|0
1590071700000|2020-05-21 14:35:00|4252.9|4232.9|4247.4|4227.4|4253.1|4233.1|4245.6|4225.6|0
1590072000000|2020-05-21 14:40:00|4247.3|4227.3|4252.6|4232.6|4252.6|4232.6|4247.1|4227.1|0
1590072300000|2020-05-21 14:45:00|4252.5|4232.5|4255.1|4235.1|4256.4|4236.4|4252.1|4232.1|0
1590072600000|2020-05-21 14:50:00|4255.2|4235.2|4258.6|4238.6|4260|4240|4254.7|4234.7|0
1590072900000|2020-05-21 14:55:00|4258.4|4238.4|4257.5|4237.5|4259|4239|4257.3|4237.3|0
1590073200000|2020-05-21 15:00:00|4257.6|4237.6|4250.8|4230.8|4257.6|4237.6|4250.8|4230.8|0
1590073500000|2020-05-21 15:05:00|4250.7|4230.7|4250.5|4230.5|4251.4|4231.4|4249.6|4229.6|0
1590073800000|2020-05-21 15:10:00|4250|4230|4250.8|4230.8|4252.4|4232.4|4249.1|4229.1|0
1590074100000|2020-05-21 15:15:00|4251|4231|4246.9|4226.9|4251|4231|4245.3|4225.3|0
1590074400000|2020-05-21 15:20:00|4247.2|4227.2|4240|4220|4247.2|4227.2|4240|4220|0
1590074700000|2020-05-21 15:25:00|4240.5|4220.5|4244.9|4224.9|4245.6|4225.6|4239.8|4219.8|0
1590075000000|2020-05-21 15:30:00|4264.6|4214.6|4266.2|4216.2|4270.4|4220.4|4263.2|4213.2|0
1590075300000|2020-05-21 15:35:00|4266.7|4216.7|4276.2|4226.2|4276.2|4226.2|4266.1|4216.1|0
1590075600000|2020-05-21 15:40:00|4275.7|4225.7|4276.4|4226.4|4277.9|4227.9|4274.8|4224.8|0
1590075900000|2020-05-21 15:45:00|4275.9|4225.9|4272.1|4222.1|4277.9|4227.9|4272.1|4222.1|0
1590076200000|2020-05-21 15:50:00|4272.7|4222.7|4272.1|4222.1|4276.4|4226.4|4272.1|4222.1|0
1590076500000|2020-05-21 15:55:00|4272.6|4222.6|4272|4222|4276.3|4226.3|4271.9|4221.9|0
1590076800000|2020-05-21 16:00:00|4272.5|4222.5|4278|4228|4282.2|4232.2|4272.5|4222.5|0
1590077100000|2020-05-21 16:05:00|4278.1|4228.1|4280.9|4230.9|4282.4|4232.4|4278|4228|0
1590077400000|2020-05-21 16:10:00|4280.8|4230.8|4280.9|4230.9|4282.3|4232.3|4276.5|4226.5|0
1590077700000|2020-05-21 16:15:00|4281.2|4231.2|4279.4|4229.4|4283.8|4233.8|4278|4228|0
1590078000000|2020-05-21 16:20:00|4278.9|4228.9|4281.5|4231.5|4282.2|4232.2|4277.9|4227.9|0
1590078300000|2020-05-21 16:25:00|4281.7|4231.7|4279.3|4229.3|4286.6|4236.6|4279.3|4229.3|0
1590078600000|2020-05-21 16:30:00|4279.2|4229.2|4276.2|4226.2|4280.6|4230.6|4274.9|4224.9|0
1590078900000|2020-05-21 16:35:00|4276.3|4226.3|4270.4|4220.4|4277.8|4227.8|4269|4219|0
1590079200000|2020-05-21 16:40:00|4270.5|4220.5|4276.4|4226.4|4277.1|4227.1|4270.5|4220.5|0
1590079500000|2020-05-21 16:45:00|4275|4225|4276.5|4226.5|4278|4228|4273.5|4223.5|0
1590079800000|2020-05-21 16:50:00|4276.2|4226.2|4276.4|4226.4|4276.5|4226.5|4272|4222|0
1590080100000|2020-05-21 16:55:00|4275.9|4225.9|4272|4222|4276.4|4226.4|4271.9|4221.9|0
1590080400000|2020-05-21 17:00:00|4272.1|4222.1|4282.3|4232.3|4283.8|4233.8|4270.5|4220.5|0
1590080700000|2020-05-21 17:05:00|4281.7|4231.7|4275.1|4225.1|4282.3|4232.3|4273.6|4223.6|0
1590081000000|2020-05-21 17:10:00|4275.6|4225.6|4278|4228|4280.8|4230.8|4275.6|4225.6|0
1590081300000|2020-05-21 17:15:00|4277.9|4227.9|4277.8|4227.8|4280.8|4230.8|4276.4|4226.4|0
1590081600000|2020-05-21 17:20:00|4277.3|4227.3|4277.8|4227.8|4279.3|4229.3|4274.8|4224.8|0
1590081900000|2020-05-21 17:25:00|4277.9|4227.9|4277.8|4227.8|4279.3|4229.3|4274.9|4224.9|0
1590082200000|2020-05-21 17:30:00|4277.3|4227.3|4276.4|4226.4|4279.3|4229.3|4273.4|4223.4|0
1590082500000|2020-05-21 17:35:00|4276.3|4226.3|4273.5|4223.5|4279.3|4229.3|4272|4222|0
1590082800000|2020-05-21 17:40:00|4273.6|4223.6|4276.4|4226.4|4276.5|4226.5|4270.6|4220.6|0
1590083100000|2020-05-21 17:45:00|4276.3|4226.3|4277.8|4227.8|4279.3|4229.3|4274.9|4224.9|0
1590083400000|2020-05-21 17:50:00|4277.9|4227.9|4277.8|4227.8|4279.3|4229.3|4277.7|4227.7|0
1590083700000|2020-05-21 17:55:00|4277.7|4227.7|4277.7|4227.7|4280|4230|4276.3|4226.3|0
1590084000000|2020-05-21 18:00:00|4277.8|4227.8|4280.9|4230.9|4282.3|4232.3|4276.3|4226.3|0
1590084300000|2020-05-21 18:05:00|4280.8|4230.8|4280.8|4230.8|4282.3|4232.3|4279.3|4229.3|0
1590084600000|2020-05-21 18:10:00|4280.9|4230.9|4280.8|4230.8|4280.9|4230.9|4279.4|4229.4|0
1590084900000|2020-05-21 18:15:00|4280.9|4230.9|4280.8|4230.8|4282.3|4232.3|4280.7|4230.7|0
1590085200000|2020-05-21 18:20:00|4280.9|4230.9|4283.8|4233.8|4283.8|4233.8|4280.8|4230.8|0
1590085500000|2020-05-21 18:25:00|4283.7|4233.7|4282.3|4232.3|4283.7|4233.7|4280.8|4230.8|0
1590085800000|2020-05-21 18:30:00|4282.4|4232.4|4280.8|4230.8|4283.8|4233.8|4280.7|4230.7|0
1590086100000|2020-05-21 18:35:00|4280.7|4230.7|4276.1|4226.1|4280.7|4230.7|4273.2|4223.2|0
1590086400000|2020-05-21 18:40:00|4276.2|4226.2|4277.6|4227.6|4279.1|4229.1|4276.1|4226.1|0
1590086700000|2020-05-21 18:45:00|4277.5|4227.5|4271.7|4221.7|4277.5|4227.5|4271.6|4221.6|0
1590087000000|2020-05-21 18:50:00|4271.8|4221.8|4274.7|4224.7|4274.7|4224.7|4270.2|4220.2|0
1590087300000|2020-05-21 18:55:00|4274.8|4224.8|4273.2|4223.2|4277.6|4227.6|4273.2|4223.2|0
1590087600000|2020-05-21 19:00:00|4273.4|4223.4|4277.7|4227.7|4280.7|4230.7|4273.4|4223.4|0
1590087900000|2020-05-21 19:05:00|4277.6|4227.6|4277.7|4227.7|4279.2|4229.2|4276.2|4226.2|0
1590088200000|2020-05-21 19:10:00|4277.6|4227.6|4279.2|4229.2|4280.6|4230.6|4274.7|4224.7|0
1590088500000|2020-05-21 19:15:00|4279.1|4229.1|4282.2|4232.2|4283.6|4233.6|4277.7|4227.7|0
1590088800000|2020-05-21 19:20:00|4282.1|4232.1|4282.2|4232.2|4282.2|4232.2|4280.7|4230.7|0
1590089100000|2020-05-21 19:25:00|4282.3|4232.3|4279.2|4229.2|4282.3|4232.3|4279.1|4229.1|0
1590089400000|2020-05-21 19:30:00|4279.1|4229.1|4276.2|4226.2|4280.7|4230.7|4274.7|4224.7|0
1590089700000|2020-05-21 19:35:00|4276.1|4226.1|4277.7|4227.7|4279.2|4229.2|4273.2|4223.2|0
1590090000000|2020-05-21 19:40:00|4277.6|4227.6|4280.6|4230.6|4280.6|4230.6|4274.7|4224.7|0
1590090300000|2020-05-21 19:45:00|4280.1|4230.1|4277.7|4227.7|4280.6|4230.6|4276.2|4226.2|0
1590090600000|2020-05-21 19:50:00|4277.8|4227.8|4269|4219|4279.2|4229.2|4268.9|4218.9|0
1590090900000|2020-05-21 19:55:00|4268.9|4218.9|4272.3|4222.3|4275.4|4225.4|4268.9|4218.9|0
1590091200000|2020-05-21 20:00:00|4274.1|4224.1|4275.1|4225.1|4277|4227|4274.1|4224.1|0
1590091500000|2020-05-21 20:05:00|4275|4225|4272.4|4222.4|4275.1|4225.1|4271.5|4221.5|0
1590091800000|2020-05-21 20:10:00|4272.1|4222.1|4266.1|4216.1|4272.4|4222.4|4265|4215|0
1590092100000|2020-05-21 20:15:00|4266|4216|4265.6|4215.6|4267|4217|4265.6|4215.6|0
1590092400000|2020-05-21 20:20:00|4265.5|4215.5|4266.8|4216.8|4267.1|4217.1|4265.5|4215.5|0
1590092700000|2020-05-21 20:25:00|4267|4217|4266.8|4216.8|4267.5|4217.5|4266.8|4216.8|0
1590093000000|2020-05-21 20:30:00|4266.9|4216.9|4269|4219|4269|4219|4265.5|4215.5|0
1590093300000|2020-05-21 20:35:00|4268.7|4218.7|4268|4218|4269|4219|4267.7|4217.7|0
1590093600000|2020-05-21 20:40:00|4268.4|4218.4|4265.8|4215.8|4268.4|4218.4|4265.8|4215.8|0
1590093900000|2020-05-21 20:45:00|4266.1|4216.1|4266.7|4216.7|4267.1|4217.1|4265.8|4215.8|0
1590094200000|2020-05-21 20:50:00|4267.1|4217.1|4266.1|4216.1|4267.4|4217.4|4265.8|4215.8|0
1590094500000|2020-05-21 20:55:00|4266.4|4216.4|4265.7|4215.7|4266.4|4216.4|4265|4215|0
1590094800000|2020-05-21 21:00:00|4265.9|4215.9|4266.7|4216.7|4266.7|4216.7|4265.9|4215.9|0
1590095100000|2020-05-21 21:05:00|4266.5|4216.5|4267.1|4217.1|4267.2|4217.2|4266.5|4216.5|0
1590095400000|2020-05-21 21:10:00|4267.2|4217.2|4267.1|4217.1|4267.5|4217.5|4267.1|4217.1|0
1590095700000|2020-05-21 21:15:00|4267.2|4217.2|4266.7|4216.7|4267.5|4217.5|4266.7|4216.7|0
1590096000000|2020-05-21 21:20:00|4267.1|4217.1|4267.2|4217.2|4267.5|4217.5|4267.1|4217.1|0
1590096300000|2020-05-21 21:25:00|4267.3|4217.3|4267.1|4217.1|4267.3|4217.3|4266.9|4216.9|0
1590096600000|2020-05-21 21:30:00|4267.2|4217.2|4267.2|4217.2|4267.5|4217.5|4266.9|4216.9|0
1590096900000|2020-05-21 21:35:00|4267.3|4217.3|4267.5|4217.5|4267.5|4217.5|4267.3|4217.3|0
1590097200000|2020-05-21 21:40:00|4267.1|4217.1|4267.2|4217.2|4267.5|4217.5|4267.1|4217.1|0
1590097500000|2020-05-21 21:45:00|4267.3|4217.3|4267.3|4217.3|4267.3|4217.3|4266.8|4216.8|0
1590097800000|2020-05-21 21:50:00|4267.5|4217.5|4267.2|4217.2|4267.5|4217.5|4267.1|4217.1|0
1590098100000|2020-05-21 21:55:00|4267.3|4217.3|4266.7|4216.7|4267.3|4217.3|4266.7|4216.7|0
1590098400000|2020-05-21 22:00:00|4266.4|4216.4|4268.6|4218.6|4268.6|4218.6|4262.4|4212.4|0
1590098700000|2020-05-21 22:05:00|4268.5|4218.5|4269.5|4219.5|4270.5|4220.5|4267.1|4217.1|0
1590099000000|2020-05-21 22:10:00|4269.4|4219.4|4274|4224|4275.1|4225.1|4269.2|4219.2|0
1590099300000|2020-05-21 22:15:00|4274.1|4224.1|4274.5|4224.5|4275.5|4225.5|4273.7|4223.7|0
1590099600000|2020-05-21 22:20:00|4274.4|4224.4|4275.4|4225.4|4276.4|4226.4|4273.5|4223.5|0
1590099900000|2020-05-21 22:25:00|4275.5|4225.5|4276.7|4226.7|4277|4227|4274.5|4224.5|0
1590100200000|2020-05-21 22:30:00|4277|4227|4276.1|4226.1|4277.4|4227.4|4275.4|4225.4|0
1590100500000|2020-05-21 22:35:00|4275.8|4225.8|4275.4|4225.4|4277|4227|4273.7|4223.7|0
1590100800000|2020-05-21 22:40:00|4275.5|4225.5|4275.8|4225.8|4277.7|4227.7|4275.4|4225.4|0
1590101100000|2020-05-21 22:45:00|4276.1|4226.1|4274.8|4224.8|4276.7|4226.7|4274.5|4224.5|0
1590101400000|2020-05-21 22:50:00|4275.1|4225.1|4275.4|4225.4|4276.4|4226.4|4274|4224|0
1590101700000|2020-05-21 22:55:00|4275.5|4225.5|4275.5|4225.5|4276.1|4226.1|4275.4|4225.4|0
1590102000000|2020-05-21 23:00:00|4275.4|4225.4|4277.4|4227.4|4279.3|4229.3|4275.4|4225.4|0
1590102300000|2020-05-21 23:05:00|4277|4227|4279.1|4229.1|4279.2|4229.2|4276.7|4226.7|0
1590102600000|2020-05-21 23:10:00|4279|4229|4277.4|4227.4|4279.1|4229.1|4277|4227|0
1590102900000|2020-05-21 23:15:00|4277|4227|4276.1|4226.1|4277.7|4227.7|4275.4|4225.4|0
1590103200000|2020-05-21 23:20:00|4276.4|4226.4|4278.3|4228.3|4279.9|4229.9|4276.1|4226.1|0
1590103500000|2020-05-21 23:25:00|4278.2|4228.2|4278.3|4228.3|4278.8|4228.8|4277|4227|0
1590103800000|2020-05-21 23:30:00|4278.5|4228.5|4281.6|4231.6|4282|4232|4277.7|4227.7|0
1590104100000|2020-05-21 23:35:00|4281.5|4231.5|4280.4|4230.4|4281.5|4231.5|4279.9|4229.9|0
1590104400000|2020-05-21 23:40:00|4280.5|4230.5|4279.3|4229.3|4280.7|4230.7|4279.3|4229.3|0
1590104700000|2020-05-21 23:45:00|4279.4|4229.4|4281|4231|4281.6|4231.6|4279.4|4229.4|0
1590105000000|2020-05-21 23:50:00|4280.8|4230.8|4281|4231|4282.3|4232.3|4280.7|4230.7|0
1590105300000|2020-05-21 23:55:00|4280.9|4230.9|4282.3|4232.3|4282.9|4232.9|4280.7|4230.7|0
1590105600000|2020-05-22 00:00:00|4282.6|4232.6|4281|4231|4282.9|4232.9|4280.7|4230.7|0
1590105900000|2020-05-22 00:05:00|4280.8|4230.8|4279.9|4229.9|4282.2|4232.2|4279.3|4229.3|0
1590106200000|2020-05-22 00:10:00|4280|4230|4277.7|4227.7|4280.7|4230.7|4277|4227|0
1590106500000|2020-05-22 00:15:00|4277.9|4227.9|4285.1|4235.1|4286.5|4236.5|4277.3|4227.3|0
1590106800000|2020-05-22 00:20:00|4285.6|4235.6|4288|4238|4288|4238|4283.7|4233.7|0
1590107100000|2020-05-22 00:25:00|4288.6|4238.6|4287.2|4237.2|4292.2|4242.2|4286.5|4236.5|0
1590107400000|2020-05-22 00:30:00|4287.5|4237.5|4286.6|4236.6|4288|4238|4283.7|4233.7|0
1590107700000|2020-05-22 00:35:00|4287.1|4237.1|4282.2|4232.2|4289.3|4239.3|4280.8|4230.8|0
1590108000000|2020-05-22 00:40:00|4282.3|4232.3|4282.2|4232.2|4283.7|4233.7|4280.1|4230.1|0
1590108300000|2020-05-22 00:45:00|4281.6|4231.6|4283.6|4233.6|4283.6|4233.6|4280.8|4230.8|0
1590108600000|2020-05-22 00:50:00|4283.7|4233.7|4282.1|4232.1|4285.7|4235.7|4282.1|4232.1|0
1590108900000|2020-05-22 00:55:00|4281.9|4231.9|4279.4|4229.4|4282.2|4232.2|4279.3|4229.3|0
1590109200000|2020-05-22 01:00:00|4279.3|4229.3|4279.4|4229.4|4282.3|4232.3|4277.9|4227.9|0
1590109500000|2020-05-22 01:05:00|4279.3|4229.3|4266.2|4216.2|4282.2|4232.2|4263.3|4213.3|0
1590109800000|2020-05-22 01:10:00|4265.9|4215.9|4273.6|4223.6|4275|4225|4265.5|4215.5|0
1590110100000|2020-05-22 01:15:00|4273.8|4223.8|4272.1|4222.1|4275|4225|4270.6|4220.6|0
1590110400000|2020-05-22 01:20:00|4272|4222|4272.1|4222.1|4273.6|4223.6|4270.6|4220.6|0
1590110700000|2020-05-22 01:25:00|4270.7|4220.7|4267.8|4217.8|4270.7|4220.7|4264.9|4214.9|0
1590111000000|2020-05-22 01:30:00|4266.4|4216.4|4267.9|4217.9|4267.9|4217.9|4263.5|4213.5|0
1590111300000|2020-05-22 01:35:00|4268|4218|4266.4|4216.4|4268|4218|4263.5|4213.5|0
1590111600000|2020-05-22 01:40:00|4266.3|4216.3|4259.3|4209.3|4266.4|4216.4|4259.3|4209.3|0
1590111900000|2020-05-22 01:45:00|4257.9|4207.9|4256.4|4206.4|4259.3|4209.3|4253.5|4203.5|0
1590112200000|2020-05-22 01:50:00|4256.5|4206.5|4263.5|4213.5|4263.6|4213.6|4256.4|4206.4|0
1590112500000|2020-05-22 01:55:00|4263|4213|4262.2|4212.2|4263.6|4213.6|4260.7|4210.7|0
1590112800000|2020-05-22 02:00:00|4262.1|4212.1|4257.8|4207.8|4262.1|4212.1|4253.5|4203.5|0
1590113100000|2020-05-22 02:05:00|4257.3|4207.3|4254.8|4204.8|4257.8|4207.8|4253.4|4203.4|0
1590113400000|2020-05-22 02:10:00|4254.3|4204.3|4248.9|4198.9|4254.9|4204.9|4247.3|4197.3|0
1590113700000|2020-05-22 02:15:00|4248.8|4198.8|4248.2|4198.2|4250.3|4200.3|4247.4|4197.4|0
1590114000000|2020-05-22 02:20:00|4247.9|4197.9|4247.6|4197.6|4249|4199|4246.2|4196.2|0
1590114300000|2020-05-22 02:25:00|4247.5|4197.5|4246|4196|4248.9|4198.9|4246|4196|0
1590114600000|2020-05-22 02:30:00|4246.1|4196.1|4249.1|4199.1|4249.1|4199.1|4246|4196|0
1590114900000|2020-05-22 02:35:00|4249.6|4199.6|4250.4|4200.4|4251.9|4201.9|4249|4199|0
1590115200000|2020-05-22 02:40:00|4250.5|4200.5|4249|4199|4251.8|4201.8|4247.5|4197.5|0
1590115500000|2020-05-22 02:45:00|4247.6|4197.6|4249.1|4199.1|4249.1|4199.1|4246.1|4196.1|0
1590115800000|2020-05-22 02:50:00|4248.5|4198.5|4241.8|4191.8|4249.1|4199.1|4240.4|4190.4|0
1590116100000|2020-05-22 02:55:00|4241.7|4191.7|4241.7|4191.7|4243.2|4193.2|4240.2|4190.2|0
1590116400000|2020-05-22 03:00:00|4241.8|4191.8|4241.8|4191.8|4244.6|4194.6|4241.7|4191.7|0
1590116700000|2020-05-22 03:05:00|4241.7|4191.7|4243.2|4193.2|4243.3|4193.3|4240.3|4190.3|0
1590117000000|2020-05-22 03:10:00|4242.7|4192.7|4241.8|4191.8|4243.3|4193.3|4240.4|4190.4|0
1590117300000|2020-05-22 03:15:00|4241.9|4191.9|4238.1|4188.1|4241.9|4191.9|4237.4|4187.4|0
1590117600000|2020-05-22 03:20:00|4237.5|4187.5|4234.5|4184.5|4238.2|4188.2|4234.5|4184.5|0
1590117900000|2020-05-22 03:25:00|4234.6|4184.6|4233.2|4183.2|4234.6|4184.6|4231.7|4181.7|0
1590118200000|2020-05-22 03:30:00|4232.9|4182.9|4231.6|4181.6|4233.2|4183.2|4230.2|4180.2|0
1590118500000|2020-05-22 03:35:00|4231.1|4181.1|4228.7|4178.7|4231.6|4181.6|4225.8|4175.8|0
1590118800000|2020-05-22 03:40:00|4228.6|4178.6|4230.2|4180.2|4231.6|4181.6|4227.2|4177.2|0
1590119100000|2020-05-22 03:45:00|4229.9|4179.9|4227.3|4177.3|4230.3|4180.3|4225.9|4175.9|0
1590119400000|2020-05-22 03:50:00|4227.1|4177.1|4228.1|4178.1|4229.6|4179.6|4225.9|4175.9|0
1590119700000|2020-05-22 03:55:00|4227.9|4177.9|4227.5|4177.5|4228.9|4178.9|4226.1|4176.1|0
1590120000000|2020-05-22 04:00:00|4228.1|4178.1|4230.2|4180.2|4230.3|4180.3|4228.1|4178.1|0
1590120300000|2020-05-22 04:05:00|4230.3|4180.3|4231.7|4181.7|4231.7|4181.7|4230.2|4180.2|0
1590120600000|2020-05-22 04:10:00|4231.4|4181.4|4234.6|4184.6|4236.1|4186.1|4230.9|4180.9|0
1590120900000|2020-05-22 04:15:00|4235.1|4185.1|4230.3|4180.3|4236|4186|4230.3|4180.3|0
1590121200000|2020-05-22 04:20:00|4230.6|4180.6|4227.4|4177.4|4231.7|4181.7|4225.9|4175.9|0
1590121500000|2020-05-22 04:25:00|4226.9|4176.9|4228.8|4178.8|4228.8|4178.8|4225.9|4175.9|0
1590121800000|2020-05-22 04:30:00|4228.9|4178.9|4230.4|4180.4|4231.8|4181.8|4228.9|4178.9|0
1590122100000|2020-05-22 04:35:00|4230.3|4180.3|4228.9|4178.9|4233.2|4183.2|4228.9|4178.9|0
1590122400000|2020-05-22 04:40:00|4229|4179|4228.9|4178.9|4230.3|4180.3|4226|4176|0
1590122700000|2020-05-22 04:45:00|4229.4|4179.4|4230.3|4180.3|4230.4|4180.4|4228.9|4178.9|0
1590123000000|2020-05-22 04:50:00|4229.8|4179.8|4227.5|4177.5|4229.8|4179.8|4226|4176|0
1590123300000|2020-05-22 04:55:00|4227.4|4177.4|4226|4176|4227.4|4177.4|4224.5|4174.5|0
1590123600000|2020-05-22 05:00:00|4225.4|4175.4|4223.2|4173.2|4225.4|4175.4|4223.1|4173.1|0
1590123900000|2020-05-22 05:05:00|4223.1|4173.1|4221.8|4171.8|4224.7|4174.7|4220.3|4170.3|0
1590124200000|2020-05-22 05:10:00|4221.7|4171.7|4220.2|4170.2|4221.8|4171.8|4217.3|4167.3|0
1590124500000|2020-05-22 05:15:00|4220.7|4170.7|4215.9|4165.9|4221.6|4171.6|4215.2|4165.2|0
1590124800000|2020-05-22 05:20:00|4216.4|4166.4|4214.5|4164.5|4220.1|4170.1|4214.5|4164.5|0
1590125100000|2020-05-22 05:25:00|4214.8|4164.8|4210.3|4160.3|4216|4166|4208.9|4158.9|0
1590125400000|2020-05-22 05:30:00|4210|4160|4210.5|4160.5|4213.3|4163.3|4207.7|4157.7|0
1590125700000|2020-05-22 05:35:00|4210.6|4160.6|4206.4|4156.4|4211.9|4161.9|4203.6|4153.6|0
1590126000000|2020-05-22 05:40:00|4206.5|4156.5|4204.9|4154.9|4207.9|4157.9|4203.5|4153.5|0
1590126300000|2020-05-22 05:45:00|4203.6|4153.6|4207.8|4157.8|4209.3|4159.3|4200.7|4150.7|0
1590126600000|2020-05-22 05:50:00|4207.9|4157.9|4209.3|4159.3|4213.5|4163.5|4207.8|4157.8|0
1590126900000|2020-05-22 05:55:00|4209.2|4159.2|4209.3|4159.3|4212.1|4162.1|4207.9|4157.9|0
1590127200000|2020-05-22 06:00:00|4208.7|4158.7|4217.9|4167.9|4220.8|4170.8|4207.8|4157.8|0
1590127500000|2020-05-22 06:05:00|4218.4|4168.4|4220.7|4170.7|4223.6|4173.6|4216.4|4166.4|0
1590127800000|2020-05-22 06:10:00|4221|4171|4217.3|4167.3|4221.4|4171.4|4213.7|4163.7|0
1590128100000|2020-05-22 06:15:00|4217.1|4167.1|4218|4168|4218.1|4168.1|4215.2|4165.2|0
1590128400000|2020-05-22 06:20:00|4217.5|4167.5|4216.6|4166.6|4218|4168|4216.5|4166.5|0
1590128700000|2020-05-22 06:25:00|4216.3|4166.3|4216.7|4166.7|4218.2|4168.2|4215.2|4165.2|0
1590129000000|2020-05-22 06:30:00|4216.6|4166.6|4212.4|4162.4|4216.7|4166.7|4212.4|4162.4|0
1590129300000|2020-05-22 06:35:00|4211.9|4161.9|4206.7|4156.7|4211.9|4161.9|4203.8|4153.8|0
1590129600000|2020-05-22 06:40:00|4206.8|4156.8|4205.2|4155.2|4206.8|4156.8|4200.9|4150.9|0
1590129900000|2020-05-22 06:45:00|4205.1|4155.1|4206.6|4156.6|4208|4158|4203.7|4153.7|0
1590130200000|2020-05-22 06:50:00|4207.2|4157.2|4208.1|4158.1|4209.5|4159.5|4206.6|4156.6|0
1590130500000|2020-05-22 06:55:00|4208|4158|4207.9|4157.9|4210.8|4160.8|4205.1|4155.1|0
1590130800000|2020-05-22 07:00:00|4208.4|4158.4|4209.3|4159.3|4210.7|4160.7|4200.8|4150.8|0
1590131100000|2020-05-22 07:05:00|4208.8|4158.8|4187.1|4167.1|4208.8|4171.2|4183.1|4150.7|0
1590131400000|2020-05-22 07:10:00|4186.5|4166.5|4180|4160|4187.6|4167.6|4178.8|4158.8|0
1590131700000|2020-05-22 07:15:00|4180.1|4160.1|4188|4168|4188|4168|4173.8|4153.8|0
1590132000000|2020-05-22 07:20:00|4187.9|4167.9|4187.6|4167.6|4188.2|4168.2|4184.1|4164.1|0
1590132300000|2020-05-22 07:25:00|4187.4|4167.4|4190.7|4170.7|4195.4|4175.4|4186.2|4166.2|0
1590132600000|2020-05-22 07:30:00|4190.9|4170.9|4193.8|4173.8|4194.6|4174.6|4190.1|4170.1|0
1590132900000|2020-05-22 07:35:00|4193.7|4173.7|4189.9|4169.9|4194.1|4174.1|4189.9|4169.9|0
1590133200000|2020-05-22 07:40:00|4190.1|4170.1|4191.9|4171.9|4193.3|4173.3|4188.2|4168.2|0
1590133500000|2020-05-22 07:45:00|4191.8|4171.8|4194.2|4174.2|4196.7|4176.7|4188.3|4168.3|0
1590133800000|2020-05-22 07:50:00|4194.1|4174.1|4193|4173|4195.8|4175.8|4192.1|4172.1|0
1590134100000|2020-05-22 07:55:00|4193.3|4173.3|4194.9|4174.9|4196|4176|4190.4|4170.4|0
1590134400000|2020-05-22 08:00:00|4195.5|4175.5|4192.6|4172.6|4196|4176|4189.3|4169.3|0
1590134700000|2020-05-22 08:05:00|4192.5|4172.5|4192.9|4172.9|4193.6|4173.6|4190.8|4170.8|0
1590135000000|2020-05-22 08:10:00|4192.4|4172.4|4195.3|4175.3|4195.3|4175.3|4190.6|4170.6|0
1590135300000|2020-05-22 08:15:00|4195.5|4175.5|4201.6|4181.6|4202.3|4182.3|4195.5|4175.5|0
1590135600000|2020-05-22 08:20:00|4201.5|4181.5|4198.7|4178.7|4204.7|4184.7|4198.7|4178.7|0
1590135900000|2020-05-22 08:25:00|4197.6|4177.6|4199.6|4179.6|4199.7|4179.7|4195.4|4175.4|0
1590136200000|2020-05-22 08:30:00|4199|4179|4211.8|4191.8|4212|4192|4197.8|4177.8|0
1590136500000|2020-05-22 08:35:00|4211.9|4191.9|4210|4190|4212.1|4192.1|4206.8|4186.8|0
1590136800000|2020-05-22 08:40:00|4209.6|4189.6|4209.3|4189.3|4214.1|4194.1|4208.3|4188.3|0
1590137100000|2020-05-22 08:45:00|4209.6|4189.6|4210.8|4190.8|4213.6|4193.6|4209.6|4189.6|0
1590137400000|2020-05-22 08:50:00|4211.1|4191.1|4213.7|4193.7|4214.1|4194.1|4209.1|4189.1|0
1590137700000|2020-05-22 08:55:00|4213.8|4193.8|4221.2|4201.2|4221.7|4201.7|4213.8|4193.8|0
1590138000000|2020-05-22 09:00:00|4221|4201|4219.4|4199.4|4221.4|4201.4|4218.5|4198.5|0
1590138300000|2020-05-22 09:05:00|4219.3|4199.3|4222.3|4202.3|4223.6|4203.6|4218.2|4198.2|0
1590138600000|2020-05-22 09:10:00|4222.2|4202.2|4225.8|4205.8|4227.2|4207.2|4222.2|4202.2|0
1590138900000|2020-05-22 09:15:00|4225.9|4205.9|4231.4|4211.4|4232.7|4212.7|4223.5|4203.5|0
1590139200000|2020-05-22 09:20:00|4231.7|4211.7|4234.4|4214.4|4237.4|4217.4|4231.5|4211.5|0
1590139500000|2020-05-22 09:25:00|4234.3|4214.3|4238.5|4218.5|4239.2|4219.2|4231.5|4211.5|0
1590139800000|2020-05-22 09:30:00|4238.6|4218.6|4236.7|4216.7|4238.8|4218.8|4236.1|4216.1|0
1590140100000|2020-05-22 09:35:00|4236.6|4216.6|4234.2|4214.2|4237.6|4217.6|4233.7|4213.7|0
1590140400000|2020-05-22 09:40:00|4234.4|4214.4|4237.2|4217.2|4237.9|4217.9|4234.4|4214.4|0
1590140700000|2020-05-22 09:45:00|4237.3|4217.3|4235.3|4215.3|4237.3|4217.3|4234.7|4214.7|0
1590141000000|2020-05-22 09:50:00|4235.2|4215.2|4234|4214|4235.4|4215.4|4233.1|4213.1|0
1590141300000|2020-05-22 09:55:00|4234.2|4214.2|4234|4214|4236.3|4216.3|4232.6|4212.6|0
1590141600000|2020-05-22 10:00:00|4234.2|4214.2|4234.3|4214.3|4237.2|4217.2|4233.9|4213.9|0
1590141900000|2020-05-22 10:05:00|4234.6|4214.6|4236.2|4216.2|4238|4218|4234.6|4214.6|0
1590142200000|2020-05-22 10:10:00|4237|4217|4241.4|4221.4|4241.7|4221.7|4236.7|4216.7|0
1590142500000|2020-05-22 10:15:00|4241.6|4221.6|4240.4|4220.4|4242.2|4222.2|4239.1|4219.1|0
1590142800000|2020-05-22 10:20:00|4240.1|4220.1|4234.3|4214.3|4240.3|4220.3|4234.2|4214.2|0
1590143100000|2020-05-22 10:25:00|4234.2|4214.2|4228.1|4208.1|4234.3|4214.3|4228.1|4208.1|0
1590143400000|2020-05-22 10:30:00|4228|4208|4230.5|4210.5|4230.5|4210.5|4226.1|4206.1|0
1590143700000|2020-05-22 10:35:00|4230.6|4210.6|4240.1|4220.1|4240.1|4220.1|4230|4210|0
1590144000000|2020-05-22 10:40:00|4240.5|4220.5|4234.5|4214.5|4241.3|4221.3|4232.6|4212.6|0
1590144300000|2020-05-22 10:45:00|4234.6|4214.6|4233.7|4213.7|4235|4215|4232.1|4212.1|0
1590144600000|2020-05-22 10:50:00|4233.4|4213.4|4231.5|4211.5|4233.8|4213.8|4231.5|4211.5|0
1590144900000|2020-05-22 10:55:00|4231.4|4211.4|4231.9|4211.9|4233.1|4213.1|4230.4|4210.4|0
1590145200000|2020-05-22 11:00:00|4233.8|4213.8|4233.1|4213.1|4234.6|4214.6|4232.8|4212.8|0
1590145500000|2020-05-22 11:05:00|4233.3|4213.3|4235.4|4215.4|4235.9|4215.9|4233.2|4213.2|0
1590145800000|2020-05-22 11:10:00|4235.6|4215.6|4238.1|4218.1|4238.3|4218.3|4235.4|4215.4|0
1590146100000|2020-05-22 11:15:00|4238.2|4218.2|4242|4222|4242.3|4222.3|4238.2|4218.2|0
1590146400000|2020-05-22 11:20:00|4241.9|4221.9|4239.6|4219.6|4242.5|4222.5|4239.2|4219.2|0
1590146700000|2020-05-22 11:25:00|4240.4|4220.4|4239.5|4219.5|4241.6|4221.6|4239.2|4219.2|0
1590147000000|2020-05-22 11:30:00|4239.3|4219.3|4243.6|4223.6|4244.9|4224.9|4238.9|4218.9|0
1590147300000|2020-05-22 11:35:00|4243.5|4223.5|4245.8|4225.8|4246|4226|4241.6|4221.6|0
1590147600000|2020-05-22 11:40:00|4245.9|4225.9|4248.2|4228.2|4251|4231|4245.5|4225.5|0
1590147900000|2020-05-22 11:45:00|4248.4|4228.4|4249.8|4229.8|4250.4|4230.4|4246.6|4226.6|0
1590148200000|2020-05-22 11:50:00|4249.4|4229.4|4253.5|4233.5|4254.5|4234.5|4248.8|4228.8|0
1590148500000|2020-05-22 11:55:00|4253.6|4233.6|4256.3|4236.3|4257|4237|4253.6|4233.6|0
1590148800000|2020-05-22 12:00:00|4256.4|4236.4|4258.1|4238.1|4260.2|4240.2|4256.4|4236.4|0
1590149100000|2020-05-22 12:05:00|4258.4|4238.4|4259.5|4239.5|4261.4|4241.4|4258.2|4238.2|0
1590149400000|2020-05-22 12:10:00|4259.7|4239.7|4263.8|4243.8|4264.2|4244.2|4258.9|4238.9|0
1590149700000|2020-05-22 12:15:00|4264|4244|4265|4245|4265.6|4245.6|4263.5|4243.5|0
1590150000000|2020-05-22 12:20:00|4265.2|4245.2|4261.6|4241.6|4265.2|4245.2|4261.4|4241.4|0
1590150300000|2020-05-22 12:25:00|4261.7|4241.7|4264.8|4244.8|4265.7|4245.7|4261.7|4241.7|0
1590150600000|2020-05-22 12:30:00|4264.9|4244.9|4262.6|4242.6|4265.5|4245.5|4261.4|4241.4|0
1590150900000|2020-05-22 12:35:00|4262.7|4242.7|4260.5|4240.5|4262.9|4242.9|4260.3|4240.3|0
1590151200000|2020-05-22 12:40:00|4260.4|4240.4|4261|4241|4262.5|4242.5|4260|4240|0
1590151500000|2020-05-22 12:45:00|4260.9|4240.9|4265|4245|4266.5|4246.5|4260.8|4240.8|0
1590151800000|2020-05-22 12:50:00|4264.7|4244.7|4263.4|4243.4|4264.8|4244.8|4261.7|4241.7|0
1590152100000|2020-05-22 12:55:00|4263.5|4243.5|4265.3|4245.3|4266.4|4246.4|4263.5|4243.5|0
1590152400000|2020-05-22 13:00:00|4265.2|4245.2|4263.7|4243.7|4265.4|4245.4|4262.6|4242.6|0
1590152700000|2020-05-22 13:05:00|4264|4244|4262.8|4242.8|4266.3|4246.3|4262.8|4242.8|0
1590153000000|2020-05-22 13:10:00|4262.5|4242.5|4260.5|4240.5|4262.9|4242.9|4260|4240|0
1590153300000|2020-05-22 13:15:00|4260.3|4240.3|4258.6|4238.6|4260.3|4240.3|4257.1|4237.1|0
1590153600000|2020-05-22 13:20:00|4258.2|4238.2|4258.5|4238.5|4259.7|4239.7|4256.6|4236.6|0
1590153900000|2020-05-22 13:25:00|4258.6|4238.6|4258.3|4238.3|4259.9|4239.9|4257.4|4237.4|0
1590154200000|2020-05-22 13:30:00|4258.4|4238.4|4253.3|4233.3|4258.5|4238.5|4252.8|4232.8|0
1590154500000|2020-05-22 13:35:00|4253.2|4233.2|4246.7|4226.7|4253.2|4233.2|4246|4226|0
1590154800000|2020-05-22 13:40:00|4246.5|4226.5|4247.5|4227.5|4248.1|4228.1|4246.4|4226.4|0
1590155100000|2020-05-22 13:45:00|4247.2|4227.2|4252.3|4232.3|4253|4233|4247|4227|0
1590155400000|2020-05-22 13:50:00|4252.2|4232.2|4251.1|4231.1|4252.2|4232.2|4249.2|4229.2|0
1590155700000|2020-05-22 13:55:00|4251.3|4231.3|4251.6|4231.6|4252.8|4232.8|4250.3|4230.3|0
1590156000000|2020-05-22 14:00:00|4251.7|4231.7|4251.2|4231.2|4252.3|4232.3|4247.2|4227.2|0
1590156300000|2020-05-22 14:05:00|4251.1|4231.1|4246|4226|4251.2|4231.2|4245.8|4225.8|0
1590156600000|2020-05-22 14:10:00|4245.6|4225.6|4244.3|4224.3|4246.4|4226.4|4244|4224|0
1590156900000|2020-05-22 14:15:00|4244|4224|4248.4|4228.4|4248.7|4228.7|4243.5|4223.5|0
1590157200000|2020-05-22 14:20:00|4248.5|4228.5|4248.7|4228.7|4251.2|4231.2|4248.1|4228.1|0
1590157500000|2020-05-22 14:25:00|4247.8|4227.8|4251.2|4231.2|4251.5|4231.5|4247.4|4227.4|0
1590157800000|2020-05-22 14:30:00|4251.6|4231.6|4251.4|4231.4|4253|4233|4250.9|4230.9|0
1590158100000|2020-05-22 14:35:00|4251.1|4231.1|4252.6|4232.6|4252.6|4232.6|4248.5|4228.5|0
1590158400000|2020-05-22 14:40:00|4252.5|4232.5|4252.7|4232.7|4255.5|4235.5|4252.2|4232.2|0
1590158700000|2020-05-22 14:45:00|4252.6|4232.6|4251.9|4231.9|4257.1|4237.1|4251.9|4231.9|0
1590159000000|2020-05-22 14:50:00|4251.4|4231.4|4254|4234|4254.2|4234.2|4250.3|4230.3|0
1590159300000|2020-05-22 14:55:00|4253.9|4233.9|4249.3|4229.3|4253.9|4233.9|4249.2|4229.2|0
1590159600000|2020-05-22 15:00:00|4249.2|4229.2|4251.8|4231.8|4252.6|4232.6|4249|4229|0
1590159900000|2020-05-22 15:05:00|4251.7|4231.7|4252.2|4232.2|4253.6|4233.6|4250.7|4230.7|0
1590160200000|2020-05-22 15:10:00|4252.3|4232.3|4252.1|4232.1|4253|4233|4251.9|4231.9|0
1590160500000|2020-05-22 15:15:00|4252|4232|4257|4237|4257.1|4237.1|4251.9|4231.9|0
1590160800000|2020-05-22 15:20:00|4256.8|4236.8|4254.1|4234.1|4258|4238|4254|4234|0
1590161100000|2020-05-22 15:25:00|4253.9|4233.9|4256.2|4236.2|4257.2|4237.2|4253.3|4233.3|0
1590161400000|2020-05-22 15:30:00|4270.6|4220.6|4267.4|4217.4|4271.6|4221.6|4265.8|4215.8|0
1590161700000|2020-05-22 15:35:00|4266.9|4216.9|4273|4223|4274.5|4224.5|4265.9|4215.9|0
1590162000000|2020-05-22 15:40:00|4273.1|4223.1|4271.6|4221.6|4274.5|4224.5|4270.2|4220.2|0
1590162300000|2020-05-22 15:45:00|4271.7|4221.7|4273.1|4223.1|4274.5|4224.5|4270.2|4220.2|0
1590162600000|2020-05-22 15:50:00|4273|4223|4275.9|4225.9|4276|4226|4273|4223|0
1590162900000|2020-05-22 15:55:00|4275.4|4225.4|4271.6|4221.6|4275.4|4225.4|4270.2|4220.2|0
1590163200000|2020-05-22 16:00:00|4271.7|4221.7|4274.5|4224.5|4276|4226|4271.6|4221.6|0
1590163500000|2020-05-22 16:05:00|4274|4224|4270.2|4220.2|4275.9|4225.9|4268.8|4218.8|0
1590163800000|2020-05-22 16:10:00|4270.3|4220.3|4268.7|4218.7|4271|4221|4267.3|4217.3|0
1590164100000|2020-05-22 16:15:00|4268.1|4218.1|4268.9|4218.9|4268.9|4218.9|4267.3|4217.3|0
1590164400000|2020-05-22 16:20:00|4269.4|4219.4|4273.1|4223.1|4273.1|4223.1|4268.8|4218.8|0
1590164700000|2020-05-22 16:25:00|4273|4223|4271.7|4221.7|4273.1|4223.1|4270.2|4220.2|0
1590165000000|2020-05-22 16:30:00|4272|4222|4274.7|4224.7|4274.7|4224.7|4271.7|4221.7|0
1590165300000|2020-05-22 16:35:00|4275.2|4225.2|4277.6|4227.6|4280.5|4230.5|4274.7|4224.7|0
1590165600000|2020-05-22 16:40:00|4277.7|4227.7|4279.1|4229.1|4279.1|4229.1|4277.6|4227.6|0
1590165900000|2020-05-22 16:45:00|4279.6|4229.6|4277.6|4227.6|4280.5|4230.5|4277.5|4227.5|0
1590166200000|2020-05-22 16:50:00|4279|4229|4277.6|4227.6|4279|4229|4276.1|4226.1|0
1590166500000|2020-05-22 16:55:00|4278.1|4228.1|4278.9|4228.9|4280.5|4230.5|4277.5|4227.5|0
1590166800000|2020-05-22 17:00:00|4279|4229|4280.5|4230.5|4280.5|4230.5|4278.9|4228.9|0
1590167100000|2020-05-22 17:05:00|4280.4|4230.4|4277.5|4227.5|4280.5|4230.5|4277.5|4227.5|0
1590167400000|2020-05-22 17:10:00|4277.6|4227.6|4277.5|4227.5|4279|4229|4276.1|4226.1|0
1590167700000|2020-05-22 17:15:00|4278.9|4228.9|4278.9|4228.9|4279.7|4229.7|4277.5|4227.5|0
1590168000000|2020-05-22 17:20:00|4279|4229|4281.9|4231.9|4281.9|4231.9|4278.9|4228.9|0
1590168300000|2020-05-22 17:25:00|4282|4232|4281.9|4231.9|4283.4|4233.4|4281.8|4231.8|0
1590168600000|2020-05-22 17:30:00|4282.4|4232.4|4281.8|4231.8|4283.3|4233.3|4281.8|4231.8|0
1590168900000|2020-05-22 17:35:00|4281.7|4231.7|4280.4|4230.4|4281.9|4231.9|4279|4229|0
1590169200000|2020-05-22 17:40:00|4279.9|4229.9|4280.5|4230.5|4280.5|4230.5|4279|4229|0
1590169500000|2020-05-22 17:45:00|4281|4231|4280.4|4230.4|4281.9|4231.9|4280.4|4230.4|0
1590169800000|2020-05-22 17:50:00|4280.3|4230.3|4278.9|4228.9|4280.4|4230.4|4278.9|4228.9|0
1590170100000|2020-05-22 17:55:00|4279|4229|4281.9|4231.9|4283.4|4233.4|4278.9|4228.9|0
1590170400000|2020-05-22 18:00:00|4282|4232|4286.5|4236.5|4286.5|4236.5|4281.9|4231.9|0
1590170700000|2020-05-22 18:05:00|4286.4|4236.4|4287.9|4237.9|4288|4238|4286.4|4236.4|0
1590171000000|2020-05-22 18:10:00|4288|4238|4287.8|4237.8|4289.3|4239.3|4286.4|4236.4|0
1590171300000|2020-05-22 18:15:00|4287.9|4237.9|4286.4|4236.4|4287.9|4237.9|4286.4|4236.4|0
1590171600000|2020-05-22 18:20:00|4286.3|4236.3|4286.3|4236.3|4286.4|4236.4|4284.9|4234.9|0
1590171900000|2020-05-22 18:25:00|4286.4|4236.4|4287.8|4237.8|4287.8|4237.8|4286.3|4236.3|0
1590172200000|2020-05-22 18:30:00|4287.7|4237.7|4289.3|4239.3|4289.3|4239.3|4287.7|4237.7|0
1590172500000|2020-05-22 18:35:00|4289.2|4239.2|4290.8|4240.8|4290.8|4240.8|4287.8|4237.8|0
1590172800000|2020-05-22 18:40:00|4290.7|4240.7|4284.9|4234.9|4290.8|4240.8|4283.5|4233.5|0
1590173100000|2020-05-22 18:45:00|4285.4|4235.4|4286.3|4236.3|4286.3|4236.3|4283.4|4233.4|0
1590173400000|2020-05-22 18:50:00|4286.2|4236.2|4284.8|4234.8|4286.3|4236.3|4283.3|4233.3|0
1590173700000|2020-05-22 18:55:00|4285.3|4235.3|4287.7|4237.7|4287.7|4237.7|4284.8|4234.8|0
1590174000000|2020-05-22 19:00:00|4287.6|4237.6|4287.7|4237.7|4287.7|4237.7|4284.7|4234.7|0
1590174300000|2020-05-22 19:05:00|4287.8|4237.8|4290.6|4240.6|4290.6|4240.6|4287.7|4237.7|0
1590174600000|2020-05-22 19:10:00|4289.2|4239.2|4287.7|4237.7|4290.6|4240.6|4287.7|4237.7|0
1590174900000|2020-05-22 19:15:00|4287.6|4237.6|4284.7|4234.7|4287.6|4237.6|4284.7|4234.7|0
1590175200000|2020-05-22 19:20:00|4285|4235|4281.8|4231.8|4286.2|4236.2|4280.2|4230.2|0
1590175500000|2020-05-22 19:25:00|4282.3|4232.3|4281.8|4231.8|4283.2|4233.2|4280.2|4230.2|0
1590175800000|2020-05-22 19:30:00|4281.7|4231.7|4286.2|4236.2|4287.7|4237.7|4281.7|4231.7|0
1590176100000|2020-05-22 19:35:00|4286.1|4236.1|4286.1|4236.1|4287.6|4237.6|4284.7|4234.7|0
1590176400000|2020-05-22 19:40:00|4285.8|4235.8|4286.3|4236.3|4286.3|4236.3|4280.3|4230.3|0
1590176700000|2020-05-22 19:45:00|4286.8|4236.8|4287.9|4237.9|4287.9|4237.9|4286.3|4236.3|0
1590177000000|2020-05-22 19:50:00|4288|4238|4290.6|4240.6|4290.6|4240.6|4284.9|4234.9|0
1590177300000|2020-05-22 19:55:00|4290|4240|4291.1|4241.1|4293.4|4243.4|4287.7|4237.7|0
1590177600000|2020-05-22 20:00:00|4291|4241|4293.9|4243.9|4295.8|4245.8|4290.2|4240.2|0
1590177900000|2020-05-22 20:05:00|4294.2|4244.2|4294.5|4244.5|4294.9|4244.9|4293.6|4243.6|0
1590178200000|2020-05-22 20:10:00|4294.4|4244.4|4294.8|4244.8|4295.2|4245.2|4292.3|4242.3|0
1590178500000|2020-05-22 20:15:00|4294.9|4244.9|4294.9|4244.9|4295.8|4245.8|4294.6|4244.6|0
1590178800000|2020-05-22 20:20:00|4295.2|4245.2|4294.8|4244.8|4295.3|4245.3|4294.1|4244.1|0
1590179100000|2020-05-22 20:25:00|4294.9|4244.9|4294.9|4244.9|4295|4245|4294.8|4244.8|0
1590179400000|2020-05-22 20:30:00|4294.3|4244.3|4297.6|4247.6|4298.3|4248.3|4294.3|4244.3|0
1590179700000|2020-05-22 20:35:00|4297.5|4247.5|4299.2|4249.2|4299.6|4249.6|4297.3|4247.3|0
1590180000000|2020-05-22 20:40:00|4299.6|4249.6|4298.9|4248.9|4299.9|4249.9|4298.3|4248.3|0
1590180300000|2020-05-22 20:45:00|4299.2|4249.2|4299.7|4249.7|4301|4251|4298.9|4248.9|0
1590180600000|2020-05-22 20:50:00|4300|4250|4300|4250|4300|4250|4299.1|4249.1|0
1590180900000|2020-05-22 20:55:00|4299.7|4249.7|4300.1|4250.1|4301|4251|4299.7|4249.7|0
1590357600000|2020-05-24 22:00:00|4296.3|4246.3|4294|4244|4296.6|4246.6|4293.5|4243.5|0
1590357900000|2020-05-24 22:05:00|4294.2|4244.2|4294.2|4244.2|4294.6|4244.6|4293|4243|0
1590358200000|2020-05-24 22:10:00|4294.3|4244.3|4294.6|4244.6|4295.7|4245.7|4293.3|4243.3|0
1590358500000|2020-05-24 22:15:00|4294.3|4244.3|4302.9|4252.9|4305.1|4255.1|4294.3|4244.3|0
1590358800000|2020-05-24 22:20:00|4303.2|4253.2|4302.5|4252.5|4303.2|4253.2|4301.3|4251.3|0
1590359100000|2020-05-24 22:25:00|4302.4|4252.4|4303.8|4253.8|4304.2|4254.2|4301.9|4251.9|0
1590359400000|2020-05-24 22:30:00|4303.6|4253.6|4301.9|4251.9|4304.2|4254.2|4301.4|4251.4|0
1590359700000|2020-05-24 22:35:00|4302|4252|4302.9|4252.9|4303.5|4253.5|4301.6|4251.6|0
1590360000000|2020-05-24 22:40:00|4303.2|4253.2|4310|4260|4310.7|4260.7|4303.2|4253.2|0
1590360300000|2020-05-24 22:45:00|4309.8|4259.8|4313.4|4263.4|4314.7|4264.7|4309.7|4259.7|0
1590360600000|2020-05-24 22:50:00|4313.2|4263.2|4313.8|4263.8|4316.2|4266.2|4313.1|4263.1|0
1590360900000|2020-05-24 22:55:00|4313.7|4263.7|4313.7|4263.7|4314.5|4264.5|4312.3|4262.3|0
1590361200000|2020-05-24 23:00:00|4313.6|4263.6|4313.8|4263.8|4314|4264|4312.3|4262.3|0
1590361500000|2020-05-24 23:05:00|4314|4264|4312|4262|4314|4264|4311|4261|0
1590361800000|2020-05-24 23:10:00|4312.1|4262.1|4310.6|4260.6|4312.6|4262.6|4310.6|4260.6|0
1590362100000|2020-05-24 23:15:00|4310.5|4260.5|4308.4|4258.4|4311|4261|4308.1|4258.1|0
1590362400000|2020-05-24 23:20:00|4308.3|4258.3|4309.5|4259.5|4310.7|4260.7|4307.8|4257.8|0
1590362700000|2020-05-24 23:25:00|4309.6|4259.6|4311.2|4261.2|4312|4262|4308.8|4258.8|0
1590363000000|2020-05-24 23:30:00|4311.3|4261.3|4309.7|4259.7|4312|4262|4308.5|4258.5|0
1590363300000|2020-05-24 23:35:00|4309.5|4259.5|4309.2|4259.2|4310.4|4260.4|4309.1|4259.1|0
1590363600000|2020-05-24 23:40:00|4309.1|4259.1|4310.7|4260.7|4311|4261|4309.1|4259.1|0
1590363900000|2020-05-24 23:45:00|4310.9|4260.9|4313.5|4263.5|4314|4264|4310.9|4260.9|0
1590364200000|2020-05-24 23:50:00|4313.2|4263.2|4316.2|4266.2|4317.5|4267.5|4313.2|4263.2|0
1590364500000|2020-05-24 23:55:00|4316.1|4266.1|4314.6|4264.6|4316.1|4266.1|4314.3|4264.3|0
1590364800000|2020-05-25 00:00:00|4314.9|4264.9|4313.5|4263.5|4316.5|4266.5|4311.5|4261.5|0
1590365100000|2020-05-25 00:05:00|4313.2|4263.2|4312.3|4262.3|4314.6|4264.6|4311.3|4261.3|0
1590365400000|2020-05-25 00:10:00|4311.6|4261.6|4310.3|4260.3|4311.9|4261.9|4308.8|4258.8|0
1590365700000|2020-05-25 00:15:00|4310.2|4260.2|4309|4259|4316|4266|4307.6|4257.6|0
1590366000000|2020-05-25 00:20:00|4308.9|4258.9|4307.6|4257.6|4310.4|4260.4|4306.1|4256.1|0
1590366300000|2020-05-25 00:25:00|4308.1|4258.1|4304.7|4254.7|4309|4259|4304|4254|0
1590366600000|2020-05-25 00:30:00|4305|4255|4306|4256|4307.5|4257.5|4303.2|4253.2|0
1590366900000|2020-05-25 00:35:00|4306.1|4256.1|4306.1|4256.1|4306.1|4256.1|4303.2|4253.2|0
1590367200000|2020-05-25 00:40:00|4306|4256|4304|4254|4306|4256|4301.8|4251.8|0
1590367500000|2020-05-25 00:45:00|4304.2|4254.2|4306.1|4256.1|4306.2|4256.2|4304.2|4254.2|0
1590367800000|2020-05-25 00:50:00|4306|4256|4303.9|4253.9|4306.1|4256.1|4303.2|4253.2|0
1590368100000|2020-05-25 00:55:00|4304.6|4254.6|4303.2|4253.2|4304.6|4254.6|4301.7|4251.7|0
1590368400000|2020-05-25 01:00:00|4303.5|4253.5|4300.2|4250.2|4306|4256|4300.2|4250.2|0
1590368700000|2020-05-25 01:05:00|4299.7|4249.7|4298.8|4248.8|4299.7|4249.7|4296|4246|0
1590369000000|2020-05-25 01:10:00|4298.5|4248.5|4293.7|4243.7|4298.8|4248.8|4293|4243|0
1590369300000|2020-05-25 01:15:00|4294|4244|4296|4246|4297.4|4247.4|4293.8|4243.8|0
1590369600000|2020-05-25 01:20:00|4295.9|4245.9|4298.7|4248.7|4298.8|4248.8|4293|4243|0
1590369900000|2020-05-25 01:25:00|4298.8|4248.8|4297.5|4247.5|4300.2|4250.2|4296|4246|0
1590370200000|2020-05-25 01:30:00|4297.4|4247.4|4291.6|4241.6|4297.5|4247.5|4289.5|4239.5|0
1590370500000|2020-05-25 01:35:00|4291.7|4241.7|4293.2|4243.2|4293.2|4243.2|4290.2|4240.2|0
1590370800000|2020-05-25 01:40:00|4293.7|4243.7|4297.4|4247.4|4298.8|4248.8|4292.4|4242.4|0
1590371100000|2020-05-25 01:45:00|4297.7|4247.7|4303.1|4253.1|4303.2|4253.2|4297.4|4247.4|0
1590371400000|2020-05-25 01:50:00|4303.2|4253.2|4304.6|4254.6|4306|4256|4301.7|4251.7|0
1590371700000|2020-05-25 01:55:00|4304.9|4254.9|4306.1|4256.1|4306.1|4256.1|4301.7|4251.7|0
1590372000000|2020-05-25 02:00:00|4306|4256|4303.2|4253.2|4306.1|4256.1|4303.2|4253.2|0
1590372300000|2020-05-25 02:05:00|4303.5|4253.5|4301.8|4251.8|4304.6|4254.6|4301.8|4251.8|0
1590372600000|2020-05-25 02:10:00|4301.9|4251.9|4300.4|4250.4|4304.6|4254.6|4300.4|4250.4|0
1590372900000|2020-05-25 02:15:00|4299.7|4249.7|4306.2|4256.2|4306.2|4256.2|4299|4249|0
1590373200000|2020-05-25 02:20:00|4306.1|4256.1|4301.9|4251.9|4306.2|4256.2|4300.4|4250.4|0
1590373500000|2020-05-25 02:25:00|4302.2|4252.2|4301.8|4251.8|4304.7|4254.7|4301.8|4251.8|0
1590373800000|2020-05-25 02:30:00|4301.9|4251.9|4300.4|4250.4|4301.9|4251.9|4299|4249|0
1590374100000|2020-05-25 02:35:00|4299.8|4249.8|4297.6|4247.6|4300.4|4250.4|4295.4|4245.4|0
1590374400000|2020-05-25 02:40:00|4297|4247|4296.1|4246.1|4297.6|4247.6|4294.7|4244.7|0
1590374700000|2020-05-25 02:45:00|4296.2|4246.2|4293.3|4243.3|4297.6|4247.6|4293.3|4243.3|0
1590375000000|2020-05-25 02:50:00|4293.4|4243.4|4296.3|4246.3|4297|4247|4293.4|4243.4|0
1590375300000|2020-05-25 02:55:00|4296.2|4246.2|4295.5|4245.5|4296.3|4246.3|4294.8|4244.8|0
1590375600000|2020-05-25 03:00:00|4289.2|4239.2|4291.1|4241.1|4291.1|4241.1|4288.9|4238.9|0
1590375900000|2020-05-25 03:05:00|4291.2|4241.2|4292.5|4242.5|4294|4244|4291.1|4241.1|0
1590376200000|2020-05-25 03:10:00|4292.8|4242.8|4294.6|4244.6|4295.3|4245.3|4292.4|4242.4|0
1590376500000|2020-05-25 03:15:00|4301.5|4251.5|4297.6|4247.6|4301.9|4251.9|4297.5|4247.5|0
1590376800000|2020-05-25 03:20:00|4297.1|4247.1|4299.1|4249.1|4300.5|4250.5|4296.2|4246.2|0
1590377100000|2020-05-25 03:25:00|4299.6|4249.6|4297.7|4247.7|4300.5|4250.5|4297.7|4247.7|0
1590377400000|2020-05-25 03:30:00|4298.3|4248.3|4297.7|4247.7|4299.1|4249.1|4296.3|4246.3|0
1590377700000|2020-05-25 03:35:00|4297.4|4247.4|4296.3|4246.3|4297.7|4247.7|4294.8|4244.8|0
1590378000000|2020-05-25 03:40:00|4296.6|4246.6|4296.3|4246.3|4297.7|4247.7|4296.3|4246.3|0
1590378300000|2020-05-25 03:45:00|4296.6|4246.6|4299.1|4249.1|4299.2|4249.2|4296.3|4246.3|0
1590378600000|2020-05-25 03:50:00|4299.2|4249.2|4297.7|4247.7|4299.8|4249.8|4296.3|4246.3|0
1590378900000|2020-05-25 03:55:00|4297.2|4247.2|4299.1|4249.1|4299.1|4249.1|4296.3|4246.3|0
1590379200000|2020-05-25 04:00:00|4299.2|4249.2|4300.6|4250.6|4302|4252|4299.2|4249.2|0
1590379500000|2020-05-25 04:05:00|4301.1|4251.1|4302|4252|4302|4252|4300.6|4250.6|0
1590379800000|2020-05-25 04:10:00|4302.1|4252.1|4302|4252|4303.4|4253.4|4302|4252|0
1590380100000|2020-05-25 04:15:00|4302.6|4252.6|4303.4|4253.4|4304.1|4254.1|4302|4252|0
1590380700000|2020-05-25 04:25:00|4303.5|4253.5|4303.5|4253.5|4304.9|4254.9|4303.4|4253.4|0
1590381000000|2020-05-25 04:30:00|4303.4|4253.4|4304.8|4254.8|4304.9|4254.9|4303.4|4253.4|0
1590381300000|2020-05-25 04:35:00|4304.3|4254.3|4302|4252|4304.3|4254.3|4302|4252|0
1590381600000|2020-05-25 04:40:00|4300.6|4250.6|4300.6|4250.6|4300.6|4250.6|4300.6|4250.6|0
1590381900000|2020-05-25 04:45:00|4300.7|4250.7|4302|4252|4302|4252|4300.6|4250.6|0
1590382200000|2020-05-25 04:50:00|4302.1|4252.1|4300.6|4250.6|4302.1|4252.1|4300.6|4250.6|0
1590382500000|2020-05-25 04:55:00|4300.5|4250.5|4302|4252|4302|4252|4300.5|4250.5|0
1590382800000|2020-05-25 05:00:00|4301.9|4251.9|4304.9|4254.9|4306.3|4256.3|4301.9|4251.9|0
1590383100000|2020-05-25 05:05:00|4304.8|4254.8|4304.8|4254.8|4306.3|4256.3|4304.8|4254.8|0
1590383400000|2020-05-25 05:10:00|4304.9|4254.9|4304.9|4254.9|4306.3|4256.3|4304.8|4254.8|0
1590383700000|2020-05-25 05:15:00|4305.4|4255.4|4306.3|4256.3|4307.7|4257.7|4304.8|4254.8|0
1590384000000|2020-05-25 05:20:00|4306.8|4256.8|4310.4|4260.4|4310.5|4260.5|4306.8|4256.8|0
1590384300000|2020-05-25 05:25:00|4309|4259|4311.8|4261.8|4311.8|4261.8|4309|4259|0
1590384600000|2020-05-25 05:30:00|4311.9|4261.9|4310.4|4260.4|4311.9|4261.9|4309|4259|0
1590384900000|2020-05-25 05:35:00|4310.5|4260.5|4306.1|4256.1|4310.5|4260.5|4306.1|4256.1|0
1590385200000|2020-05-25 05:40:00|4305.8|4255.8|4307.5|4257.5|4307.6|4257.6|4304.7|4254.7|0
1590385500000|2020-05-25 05:45:00|4308.9|4258.9|4307.5|4257.5|4308.9|4258.9|4306.1|4256.1|0
1590385800000|2020-05-25 05:50:00|4308|4258|4308.9|4258.9|4308.9|4258.9|4308|4258|0
1590386100000|2020-05-25 05:55:00|4308.4|4258.4|4310.4|4260.4|4311.8|4261.8|4306.1|4256.1|0
1590386400000|2020-05-25 06:00:00|4310.3|4260.3|4316.1|4266.1|4316.1|4266.1|4307.6|4257.6|0
1590386700000|2020-05-25 06:05:00|4316|4266|4313.3|4263.3|4317.5|4267.5|4311.8|4261.8|0
1590387000000|2020-05-25 06:10:00|4312.6|4262.6|4317.5|4267.5|4318.9|4268.9|4311.1|4261.1|0
1590387300000|2020-05-25 06:15:00|4317.6|4267.6|4318.9|4268.9|4320.3|4270.3|4317.5|4267.5|0
1590387600000|2020-05-25 06:20:00|4319|4269|4317.4|4267.4|4319|4269|4316|4266|0
1590387900000|2020-05-25 06:25:00|4318|4268|4317.5|4267.5|4318.8|4268.8|4316|4266|0
1590388200000|2020-05-25 06:30:00|4310.9|4260.9|4312.2|4262.2|4312.2|4262.2|4309.5|4259.5|0
1590388500000|2020-05-25 06:35:00|4312.3|4262.3|4315.1|4265.1|4315.1|4265.1|4312.2|4262.2|0
1590388800000|2020-05-25 06:40:00|4314.8|4264.8|4310.8|4260.8|4315.1|4265.1|4310.8|4260.8|0
1590389100000|2020-05-25 06:45:00|4318|4268|4317.5|4267.5|4318.9|4268.9|4316.1|4266.1|0
1590389400000|2020-05-25 06:50:00|4317.4|4267.4|4317.5|4267.5|4318.9|4268.9|4316|4266|0
1590389700000|2020-05-25 06:55:00|4316.9|4266.9|4314.6|4264.6|4317.5|4267.5|4313.3|4263.3|0
1590390000000|2020-05-25 07:00:00|4314.1|4264.1|4306.1|4256.1|4314.7|4264.7|4300.6|4250.6|0
1590390300000|2020-05-25 07:05:00|4306.2|4256.2|4275.6|4255.6|4307.6|4264.8|4272.2|4252.2|0
1590390600000|2020-05-25 07:10:00|4276|4256|4279|4259|4281.4|4261.4|4275.5|4255.5|0
1590390900000|2020-05-25 07:15:00|4279.2|4259.2|4276.9|4256.9|4280.2|4260.2|4275.7|4255.7|0
1590391200000|2020-05-25 07:20:00|4277|4257|4283.2|4263.2|4285.1|4265.1|4277|4257|0
1590391500000|2020-05-25 07:25:00|4283.4|4263.4|4286|4266|4286|4266|4281.9|4261.9|0
1590391800000|2020-05-25 07:30:00|4285.9|4265.9|4281.9|4261.9|4287|4267|4279.3|4259.3|0
1590392100000|2020-05-25 07:35:00|4282|4262|4291.9|4271.9|4291.9|4271.9|4281.5|4261.5|0
1590392400000|2020-05-25 07:40:00|4292.1|4272.1|4290.3|4270.3|4292.8|4272.8|4288.7|4268.7|0
1590392700000|2020-05-25 07:45:00|4290|4270|4282|4262|4290.1|4270.1|4282|4262|0
1590393000000|2020-05-25 07:50:00|4281.8|4261.8|4282.5|4262.5|4283.6|4263.6|4280.7|4260.7|0
1590393300000|2020-05-25 07:55:00|4282.2|4262.2|4285.4|4265.4|4287|4267|4282.2|4262.2|0
1590393600000|2020-05-25 08:00:00|4285.1|4265.1|4279.4|4259.4|4285.4|4265.4|4279.4|4259.4|0
1590393900000|2020-05-25 08:05:00|4278.5|4258.5|4280.8|4260.8|4280.8|4260.8|4277.1|4257.1|0
1590394200000|2020-05-25 08:10:00|4281|4261|4281.5|4261.5|4281.8|4261.8|4279.3|4259.3|0
1590394500000|2020-05-25 08:15:00|4281.4|4261.4|4285.8|4265.8|4287.1|4267.1|4281.4|4261.4|0
1590394800000|2020-05-25 08:20:00|4285.6|4265.6|4284.1|4264.1|4287.2|4267.2|4282.3|4262.3|0
1590395100000|2020-05-25 08:25:00|4284.2|4264.2|4280.5|4260.5|4284.8|4264.8|4280|4260|0
1590395400000|2020-05-25 08:30:00|4280.6|4260.6|4281.3|4261.3|4282.7|4262.7|4278.4|4258.4|0
1590395700000|2020-05-25 08:35:00|4281.9|4261.9|4282.6|4262.6|4283.1|4263.1|4281|4261|0
1590396000000|2020-05-25 08:40:00|4282.7|4262.7|4288.8|4268.8|4289.1|4269.1|4282.4|4262.4|0
1590396300000|2020-05-25 08:45:00|4289|4269|4294.2|4274.2|4297.4|4277.4|4288.7|4268.7|0
1590396600000|2020-05-25 08:50:00|4294.3|4274.3|4284.5|4264.5|4295.1|4275.1|4283.6|4263.6|0
1590396900000|2020-05-25 08:55:00|4284.4|4264.4|4283.6|4263.6|4284.4|4264.4|4283.3|4263.3|0
1590397200000|2020-05-25 09:00:00|4283.8|4263.8|4284.2|4264.2|4285.9|4265.9|4283.8|4263.8|0
1590397500000|2020-05-25 09:05:00|4284.1|4264.1|4280.9|4260.9|4284.6|4264.6|4279.1|4259.1|0
1590397800000|2020-05-25 09:10:00|4281.1|4261.1|4274.5|4254.5|4281.1|4261.1|4274|4254|0
1590398100000|2020-05-25 09:15:00|4274.6|4254.6|4273.5|4253.5|4275.9|4255.9|4272.2|4252.2|0
1590398400000|2020-05-25 09:20:00|4273.3|4253.3|4270.4|4250.4|4273.6|4253.6|4270.4|4250.4|0
1590398700000|2020-05-25 09:25:00|4270.3|4250.3|4270.6|4250.6|4271.1|4251.1|4269.5|4249.5|0
1590399000000|2020-05-25 09:30:00|4270.3|4250.3|4267.6|4247.6|4270.7|4250.7|4267.1|4247.1|0
1590399300000|2020-05-25 09:35:00|4267.2|4247.2|4271.3|4251.3|4272.5|4252.5|4266.7|4246.7|0
1590399600000|2020-05-25 09:40:00|4271.4|4251.4|4269.7|4249.7|4272.8|4252.8|4268.5|4248.5|0
1590399900000|2020-05-25 09:45:00|4269.8|4249.8|4270.5|4250.5|4271.1|4251.1|4269.7|4249.7|0
1590400200000|2020-05-25 09:50:00|4270.3|4250.3|4267.9|4247.9|4270.3|4250.3|4266.5|4246.5|0
1590400500000|2020-05-25 09:55:00|4267.7|4247.7|4268.1|4248.1|4269.5|4249.5|4267.6|4247.6|0
1590400800000|2020-05-25 10:00:00|4268|4248|4267.5|4247.5|4268.8|4248.8|4267.3|4247.3|0
1590401100000|2020-05-25 10:05:00|4267.6|4247.6|4265.6|4245.6|4267.6|4247.6|4264.8|4244.8|0
1590401400000|2020-05-25 10:10:00|4265.4|4245.4|4266.8|4246.8|4266.8|4246.8|4262.5|4242.5|0
1590401700000|2020-05-25 10:15:00|4267|4247|4268|4248|4268.5|4248.5|4266.8|4246.8|0
1590402000000|2020-05-25 10:20:00|4267.5|4247.5|4269|4249|4269|4249|4267.1|4247.1|0
1590402300000|2020-05-25 10:25:00|4269.1|4249.1|4267.2|4247.2|4269.1|4249.1|4265.3|4245.3|0
1590402600000|2020-05-25 10:30:00|4267.3|4247.3|4268|4248|4268.6|4248.6|4267.2|4247.2|0
1590402900000|2020-05-25 10:35:00|4267.9|4247.9|4266.1|4246.1|4267.9|4247.9|4264.3|4244.3|0
1590403200000|2020-05-25 10:40:00|4266.3|4246.3|4266|4246|4267.1|4247.1|4265.9|4245.9|0
1590403500000|2020-05-25 10:45:00|4266.1|4246.1|4268.4|4248.4|4268.4|4248.4|4266.1|4246.1|0
1590403800000|2020-05-25 10:50:00|4268|4248|4270|4250|4270|4250|4267.4|4247.4|0
1590404100000|2020-05-25 10:55:00|4270.1|4250.1|4271.7|4251.7|4271.7|4251.7|4270|4250|0
1590404400000|2020-05-25 11:00:00|4271.5|4251.5|4269.9|4249.9|4271.5|4251.5|4269|4249|0
1590404700000|2020-05-25 11:05:00|4269.8|4249.8|4271.2|4251.2|4271.2|4251.2|4269.4|4249.4|0
1590405000000|2020-05-25 11:10:00|4271.3|4251.3|4269.5|4249.5|4272.2|4252.2|4269.4|4249.4|0
1590405300000|2020-05-25 11:15:00|4269.4|4249.4|4269|4249|4270.3|4250.3|4268.5|4248.5|0
1590405600000|2020-05-25 11:20:00|4268.9|4248.9|4267.1|4247.1|4269.7|4249.7|4266.9|4246.9|0
1590405900000|2020-05-25 11:25:00|4266.9|4246.9|4267.2|4247.2|4267.5|4247.5|4266|4246|0
1590406200000|2020-05-25 11:30:00|4267.1|4247.1|4267.6|4247.6|4267.8|4247.8|4265.3|4245.3|0
1590406500000|2020-05-25 11:35:00|4267.3|4247.3|4267.5|4247.5|4268.9|4248.9|4266.4|4246.4|0
1590406800000|2020-05-25 11:40:00|4267.8|4247.8|4269.2|4249.2|4269.2|4249.2|4267.3|4247.3|0
1590407100000|2020-05-25 11:45:00|4269.6|4249.6|4271|4251|4271|4251|4268.7|4248.7|0
1590407400000|2020-05-25 11:50:00|4271.1|4251.1|4272.3|4252.3|4272.8|4252.8|4271.1|4251.1|0
1590407700000|2020-05-25 11:55:00|4272.4|4252.4|4272|4252|4272.9|4252.9|4270.9|4250.9|0
1590408000000|2020-05-25 12:00:00|4272.2|4252.2|4273.1|4253.1|4273.1|4253.1|4271.8|4251.8|0
1590408300000|2020-05-25 12:05:00|4273.2|4253.2|4271.9|4251.9|4273.9|4253.9|4271.9|4251.9|0
1590408600000|2020-05-25 12:10:00|4272|4252|4271|4251|4272|4252|4270.7|4250.7|0
1590408900000|2020-05-25 12:15:00|4270.9|4250.9|4268.1|4248.1|4271.5|4251.5|4267.6|4247.6|0
1590409200000|2020-05-25 12:20:00|4267.7|4247.7|4271.9|4251.9|4272|4252|4267.5|4247.5|0
1590409500000|2020-05-25 12:25:00|4272.1|4252.1|4272.8|4252.8|4273.4|4253.4|4271.2|4251.2|0
1590409800000|2020-05-25 12:30:00|4273.1|4253.1|4273.5|4253.5|4274.1|4254.1|4272.6|4252.6|0
1590410100000|2020-05-25 12:35:00|4273.8|4253.8|4274.6|4254.6|4274.6|4254.6|4273.6|4253.6|0
1590410400000|2020-05-25 12:40:00|4274.5|4254.5|4277.5|4257.5|4278|4258|4274.5|4254.5|0
1590410700000|2020-05-25 12:45:00|4277.4|4257.4|4277.3|4257.3|4277.6|4257.6|4276.5|4256.5|0
1590411000000|2020-05-25 12:50:00|4276.9|4256.9|4277.4|4257.4|4278.5|4258.5|4276.9|4256.9|0
1590411300000|2020-05-25 12:55:00|4277.7|4257.7|4279.2|4259.2|4279.2|4259.2|4276.3|4256.3|0
1590411600000|2020-05-25 13:00:00|4279.3|4259.3|4281.3|4261.3|4282.3|4262.3|4279.1|4259.1|0
1590411900000|2020-05-25 13:05:00|4280.9|4260.9|4281.5|4261.5|4282.8|4262.8|4280.4|4260.4|0
1590412200000|2020-05-25 13:10:00|4281.6|4261.6|4281.9|4261.9|4283|4263|4281.5|4261.5|0
1590412500000|2020-05-25 13:15:00|4281.7|4261.7|4279.2|4259.2|4282|4262|4278.8|4258.8|0
1590412800000|2020-05-25 13:20:00|4279.5|4259.5|4278.1|4258.1|4279.5|4259.5|4277.4|4257.4|0
1590413100000|2020-05-25 13:25:00|4278|4258|4280.5|4260.5|4280.7|4260.7|4278|4258|0
1590413400000|2020-05-25 13:30:00|4280.6|4260.6|4280.6|4260.6|4281.4|4261.4|4279.4|4259.4|0
1590413700000|2020-05-25 13:35:00|4280.9|4260.9|4281.2|4261.2|4282|4262|4280.7|4260.7|0
1590414000000|2020-05-25 13:40:00|4281.3|4261.3|4281.5|4261.5|4281.7|4261.7|4281.2|4261.2|0
1590414300000|2020-05-25 13:45:00|4280.4|4260.4|4276.7|4256.7|4280.4|4260.4|4275.6|4255.6|0
1590414600000|2020-05-25 13:50:00|4277.3|4257.3|4280.3|4260.3|4281.4|4261.4|4277.3|4257.3|0
1590414900000|2020-05-25 13:55:00|4280.2|4260.2|4284.8|4264.8|4285.3|4265.3|4280|4260|0
1590415200000|2020-05-25 14:00:00|4284.9|4264.9|4281.3|4261.3|4285|4265|4281.2|4261.2|0
1590415500000|2020-05-25 14:05:00|4281.4|4261.4|4282.5|4262.5|4283.1|4263.1|4280.5|4260.5|0
1590415800000|2020-05-25 14:10:00|4282.6|4262.6|4284.4|4264.4|4284.5|4264.5|4282.5|4262.5|0
1590416100000|2020-05-25 14:15:00|4284.5|4264.5|4283.1|4263.1|4284.7|4264.7|4282.6|4262.6|0
1590416400000|2020-05-25 14:20:00|4283.2|4263.2|4281.8|4261.8|4283.2|4263.2|4281.8|4261.8|0
1590416700000|2020-05-25 14:25:00|4282|4262|4283.2|4263.2|4283.6|4263.6|4281.8|4261.8|0
1590417000000|2020-05-25 14:30:00|4283.1|4263.1|4281.8|4261.8|4283.1|4263.1|4280.8|4260.8|0
1590417300000|2020-05-25 14:35:00|4281.6|4261.6|4282.6|4262.6|4283.1|4263.1|4281.5|4261.5|0
1590417600000|2020-05-25 14:40:00|4282.2|4262.2|4282.6|4262.6|4283.2|4263.2|4282.1|4262.1|0
1590417900000|2020-05-25 14:45:00|4282.4|4262.4|4279.4|4259.4|4283.6|4263.6|4279.4|4259.4|0
1590418200000|2020-05-25 14:50:00|4279.6|4259.6|4278|4258|4281|4261|4278|4258|0
1590418500000|2020-05-25 14:55:00|4278.1|4258.1|4278.5|4258.5|4278.9|4258.9|4276.9|4256.9|0
1590418800000|2020-05-25 15:00:00|4278.8|4258.8|4275.9|4255.9|4279.7|4259.7|4275.8|4255.8|0
1590419100000|2020-05-25 15:05:00|4275.8|4255.8|4275.8|4255.8|4276.5|4256.5|4273.8|4253.8|0
1590419400000|2020-05-25 15:10:00|4275.9|4255.9|4279.1|4259.1|4279.1|4259.1|4275.2|4255.2|0
1590419700000|2020-05-25 15:15:00|4279.3|4259.3|4278.8|4258.8|4279.8|4259.8|4278.6|4258.6|0
1590420000000|2020-05-25 15:20:00|4278.7|4258.7|4278.6|4258.6|4280.3|4260.3|4278.6|4258.6|0
1590420300000|2020-05-25 15:25:00|4278.7|4258.7|4276|4256|4279.6|4259.6|4275.9|4255.9|0
1590420600000|2020-05-25 15:30:00|4290.6|4240.6|4296.1|4246.1|4297.5|4247.5|4289.2|4239.2|0
1590420900000|2020-05-25 15:35:00|4296.6|4246.6|4297.5|4247.5|4300.2|4250.2|4296.1|4246.1|0
1590421200000|2020-05-25 15:40:00|4297.2|4247.2|4294.7|4244.7|4297.5|4247.5|4293.3|4243.3|0
1590421500000|2020-05-25 15:45:00|4295.2|4245.2|4296|4246|4297.4|4247.4|4295.2|4245.2|0
1590421800000|2020-05-25 15:50:00|4295.8|4245.8|4294.6|4244.6|4295.8|4245.8|4294.6|4244.6|0
1590422100000|2020-05-25 15:55:00|4294.7|4244.7|4293.3|4243.3|4296|4246|4293.3|4243.3|0
1590422400000|2020-05-25 16:00:00|4292.7|4242.7|4291.9|4241.9|4293.2|4243.2|4291.8|4241.8|0
1590422700000|2020-05-25 16:05:00|4292.4|4242.4|4291.9|4241.9|4293.2|4243.2|4291.9|4241.9|0
1590423000000|2020-05-25 16:10:00|4291.4|4241.4|4291.9|4241.9|4291.9|4241.9|4290.5|4240.5|0
1590423300000|2020-05-25 16:15:00|4291.4|4241.4|4290.6|4240.6|4291.4|4241.4|4289.1|4239.1|0
1590423600000|2020-05-25 16:20:00|4290.5|4240.5|4290.5|4240.5|4290.6|4240.6|4290.5|4240.5|0
1590423900000|2020-05-25 16:25:00|4290|4240|4290.5|4240.5|4290.5|4240.5|4289.2|4239.2|0
1590424200000|2020-05-25 16:30:00|4290.6|4240.6|4292|4242|4292|4242|4290.6|4240.6|0
1590424500000|2020-05-25 16:35:00|4291.5|4241.5|4290.6|4240.6|4291.5|4241.5|4290.6|4240.6|0
1590424800000|2020-05-25 16:40:00|4290.1|4240.1|4290.6|4240.6|4290.6|4240.6|4289.3|4239.3|0
1590425100000|2020-05-25 16:45:00|4290.1|4240.1|4294.8|4244.8|4294.8|4244.8|4289.2|4239.2|0
1590425400000|2020-05-25 16:50:00|4294.3|4244.3|4294.7|4244.7|4296.1|4246.1|4293.3|4243.3|0
1590425700000|2020-05-25 16:55:00|4294.5|4244.5|4294.7|4244.7|4294.7|4244.7|4293.3|4243.3|0
1590426000000|2020-05-25 17:00:00|4294.2|4244.2|4293.4|4243.4|4294.2|4244.2|4293.4|4243.4|0
1590426300000|2020-05-25 17:05:00|4293.9|4243.9|4294.1|4244.1|4294.7|4244.7|4293.9|4243.9|0
1590426600000|2020-05-25 17:10:00|4293.8|4243.8|4293.4|4243.4|4294.7|4244.7|4293.3|4243.3|0
1590427200000|2020-05-25 17:20:00|4293.3|4243.3|4293.3|4243.3|4293.3|4243.3|4292|4242|0
1590427500000|2020-05-25 17:25:00|4293.6|4243.6|4293.3|4243.3|4294|4244|4293.3|4243.3|0
1590428700000|2020-05-25 17:45:00|4292.8|4242.8|4292.7|4242.7|4293.3|4243.3|4292|4242|0
1590429000000|2020-05-25 17:50:00|4292.4|4242.4|4292.6|4242.6|4293.3|4243.3|4292|4242|0
1590429300000|2020-05-25 17:55:00|4292.9|4242.9|4293.3|4243.3|4293.3|4243.3|4292.6|4242.6|0
1590429600000|2020-05-25 18:00:00|4292.8|4242.8|4293.3|4243.3|4293.3|4243.3|4292|4242|0
1590430200000|2020-05-25 18:10:00|4293.1|4243.1|4293.3|4243.3|4293.3|4243.3|4292.6|4242.6|0
1590430500000|2020-05-25 18:15:00|4293.1|4243.1|4293.3|4243.3|4293.3|4243.3|4292|4242|0
1590430800000|2020-05-25 18:20:00|4293.1|4243.1|4293.3|4243.3|4293.3|4243.3|4292|4242|0
1590431700000|2020-05-25 18:35:00|4293.8|4243.8|4294|4244|4294.7|4244.7|4293.3|4243.3|0
1590432000000|2020-05-25 18:40:00|4293.7|4243.7|4294.7|4244.7|4294.7|4244.7|4293.3|4243.3|0
1590432900000|2020-05-25 18:55:00|4295.2|4245.2|4296|4246|4296|4246|4295.2|4245.2|0
1590434100000|2020-05-25 19:15:00|4296.5|4246.5|4297.4|4247.4|4297.4|4247.4|4296.5|4246.5|0
1590434400000|2020-05-25 19:20:00|4296.9|4246.9|4296.7|4246.7|4297.4|4247.4|4296|4246|0
1590434700000|2020-05-25 19:25:00|4297|4247|4297.4|4247.4|4297.4|4247.4|4296.7|4246.7|0
1590435000000|2020-05-25 19:30:00|4297.6|4247.6|4298.7|4248.7|4298.7|4248.7|4297.4|4247.4|0
1590435300000|2020-05-25 19:35:00|4299.2|4249.2|4300.1|4250.1|4300.1|4250.1|4298.7|4248.7|0
1590435600000|2020-05-25 19:40:00|4299.8|4249.8|4298.7|4248.7|4299.8|4249.8|4298.7|4248.7|0
1590436200000|2020-05-25 19:50:00|4299.2|4249.2|4298.7|4248.7|4300.1|4250.1|4298.7|4248.7|0
1590436500000|2020-05-25 19:55:00|4299.3|4249.3|4298.7|4248.7|4300|4250|4298.7|4248.7|0
1590437400000|2020-05-25 20:10:00|4298.5|4248.5|4298.8|4248.8|4298.8|4248.8|4298.5|4248.5|0
1590437700000|2020-05-25 20:15:00|4299|4249|4299|4249|4299|4249|4299|4249|0
1590443400000|2020-05-25 21:50:00|4298.6|4248.6|4298.3|4248.3|4298.6|4248.6|4298.3|4248.3|0
1590443700000|2020-05-25 21:55:00|4298.1|4248.1|4298.1|4248.1|4298.1|4248.1|4298.1|4248.1|0
1590444000000|2020-05-25 22:00:00|4298|4248|4290.9|4240.9|4298.2|4248.2|4289.6|4239.6|0
1590444300000|2020-05-25 22:05:00|4290.8|4240.8|4292.2|4242.2|4293|4243|4289.6|4239.6|0
1590444600000|2020-05-25 22:10:00|4291.9|4241.9|4292.5|4242.5|4292.8|4242.8|4290.9|4240.9|0
1590444900000|2020-05-25 22:15:00|4292.7|4242.7|4292.5|4242.5|4293.8|4243.8|4292.2|4242.2|0
1590445200000|2020-05-25 22:20:00|4292.4|4242.4|4293.5|4243.5|4295.1|4245.1|4292.1|4242.1|0
1590445500000|2020-05-25 22:25:00|4293.4|4243.4|4293.2|4243.2|4294.1|4244.1|4292.5|4242.5|0
1590445800000|2020-05-25 22:30:00|4293.1|4243.1|4291.9|4241.9|4293.5|4243.5|4291.2|4241.2|0
1590446100000|2020-05-25 22:35:00|4291.5|4241.5|4293.2|4243.2|4293.5|4243.5|4291.5|4241.5|0
1590446400000|2020-05-25 22:40:00|4292.8|4242.8|4292.2|4242.2|4293.2|4243.2|4292.2|4242.2|0
1590446700000|2020-05-25 22:45:00|4292.4|4242.4|4292.5|4242.5|4292.5|4242.5|4291.2|4241.2|0
1590447000000|2020-05-25 22:50:00|4292.7|4242.7|4292.8|4242.8|4293.5|4243.5|4292.7|4242.7|0
1590447300000|2020-05-25 22:55:00|4292.7|4242.7|4292.2|4242.2|4293.2|4243.2|4292.1|4242.1|0
1590447600000|2020-05-25 23:00:00|4292.4|4242.4|4292.2|4242.2|4292.7|4242.7|4292.2|4242.2|0
1590447900000|2020-05-25 23:05:00|4292.3|4242.3|4289.6|4239.6|4292.5|4242.5|4289.3|4239.3|0
1590448200000|2020-05-25 23:10:00|4289.5|4239.5|4291.2|4241.2|4291.2|4241.2|4289.3|4239.3|0
1590448500000|2020-05-25 23:15:00|4291.1|4241.1|4289.9|4239.9|4291.5|4241.5|4289.9|4239.9|0
1590448800000|2020-05-25 23:20:00|4290.3|4240.3|4288.6|4238.6|4290.3|4240.3|4287.3|4237.3|0
1590449100000|2020-05-25 23:25:00|4288.5|4238.5|4288.7|4238.7|4289|4239|4287.3|4237.3|0
1590449400000|2020-05-25 23:30:00|4288.6|4238.6|4289.9|4239.9|4290.6|4240.6|4288.6|4238.6|0
1590449700000|2020-05-25 23:35:00|4289.8|4239.8|4289.9|4239.9|4289.9|4239.9|4289.3|4239.3|0
1590450000000|2020-05-25 23:40:00|4289.8|4239.8|4290.3|4240.3|4290.3|4240.3|4289.3|4239.3|0
1590450300000|2020-05-25 23:45:00|4290.1|4240.1|4290.6|4240.6|4291.2|4241.2|4289.9|4239.9|0
1590450600000|2020-05-25 23:50:00|4290.8|4240.8|4292.2|4242.2|4292.5|4242.5|4290.6|4240.6|0
1590450900000|2020-05-25 23:55:00|4292.3|4242.3|4289.2|4239.2|4292.5|4242.5|4289|4239|0
1590451200000|2020-05-26 00:00:00|4289.1|4239.1|4288.7|4238.7|4290.3|4240.3|4287|4237|0
1590451500000|2020-05-26 00:05:00|4288.8|4238.8|4288.6|4238.6|4289.3|4239.3|4287.7|4237.7|0
1590451800000|2020-05-26 00:10:00|4289|4239|4290.6|4240.6|4290.9|4240.9|4287.7|4237.7|0
1590452100000|2020-05-26 00:15:00|4290.7|4240.7|4287.5|4237.5|4291.7|4241.7|4287.4|4237.4|0
1590452400000|2020-05-26 00:20:00|4287.4|4237.4|4286|4236|4287.5|4237.5|4284.6|4234.6|0
1590452700000|2020-05-26 00:25:00|4286.5|4236.5|4287.4|4237.4|4288.9|4238.9|4286.5|4236.5|0
1590453000000|2020-05-26 00:30:00|4287.5|4237.5|4287.4|4237.4|4291.6|4241.6|4287.4|4237.4|0
1590453300000|2020-05-26 00:35:00|4286.9|4236.9|4293.1|4243.1|4294.5|4244.5|4286|4236|0
1590453600000|2020-05-26 00:40:00|4293.7|4243.7|4297.8|4247.8|4298.7|4248.7|4293.7|4243.7|0
1590453900000|2020-05-26 00:45:00|4298.7|4248.7|4300.1|4250.1|4300.1|4250.1|4297.3|4247.3|0
1590454200000|2020-05-26 00:50:00|4298.8|4248.8|4296|4246|4298.8|4248.8|4294.6|4244.6|0
1590454500000|2020-05-26 00:55:00|4296.3|4246.3|4294.6|4244.6|4297.4|4247.4|4294.5|4244.5|0
1590454800000|2020-05-26 01:00:00|4294.8|4244.8|4294.6|4244.6|4296.7|4246.7|4293.1|4243.1|0
1590455100000|2020-05-26 01:05:00|4294.9|4244.9|4301.6|4251.6|4304.5|4254.5|4294.9|4244.9|0
1590455400000|2020-05-26 01:10:00|4301.7|4251.7|4305.8|4255.8|4307.2|4257.2|4301.7|4251.7|0
1590455700000|2020-05-26 01:15:00|4306.3|4256.3|4305.8|4255.8|4307.3|4257.3|4304.4|4254.4|0
1590456000000|2020-05-26 01:20:00|4306.3|4256.3|4308.5|4258.5|4311.3|4261.3|4305.7|4255.7|0
1590456300000|2020-05-26 01:25:00|4309|4259|4311.2|4261.2|4312.6|4262.6|4309|4259|0
1590456600000|2020-05-26 01:30:00|4311.7|4261.7|4314|4264|4315.4|4265.4|4311.7|4261.7|0
1590456900000|2020-05-26 01:35:00|4314.7|4264.7|4316.8|4266.8|4316.8|4266.8|4314|4264|0
1590457200000|2020-05-26 01:40:00|4316.5|4266.5|4314.1|4264.1|4316.8|4266.8|4314|4264|0
1590457500000|2020-05-26 01:45:00|4314.6|4264.6|4312.6|4262.6|4316.8|4266.8|4312.6|4262.6|0
1590457800000|2020-05-26 01:50:00|4312.7|4262.7|4312.7|4262.7|4315.4|4265.4|4312.6|4262.6|0
1590458100000|2020-05-26 01:55:00|4314.1|4264.1|4318.2|4268.2|4319.5|4269.5|4312.7|4262.7|0
1590458400000|2020-05-26 02:00:00|4318.7|4268.7|4318.2|4268.2|4320.3|4270.3|4316.8|4266.8|0
1590458700000|2020-05-26 02:05:00|4318.8|4268.8|4319.6|4269.6|4321|4271|4318.8|4268.8|0
1590459000000|2020-05-26 02:10:00|4320.1|4270.1|4316.8|4266.8|4321|4271|4316.8|4266.8|0
1590459300000|2020-05-26 02:15:00|4317.3|4267.3|4315.3|4265.3|4318.2|4268.2|4315.3|4265.3|0
1590459600000|2020-05-26 02:20:00|4315.4|4265.4|4316.7|4266.7|4318.2|4268.2|4315.4|4265.4|0
1590459900000|2020-05-26 02:25:00|4316.8|4266.8|4318.2|4268.2|4318.2|4268.2|4316.8|4266.8|0
1590460200000|2020-05-26 02:30:00|4318.1|4268.1|4316.7|4266.7|4318.2|4268.2|4316.7|4266.7|0
1590460500000|2020-05-26 02:35:00|4316.8|4266.8|4316.7|4266.7|4316.8|4266.8|4315.3|4265.3|0
1590460800000|2020-05-26 02:40:00|4316|4266|4314|4264|4316.7|4266.7|4314|4264|0
1590461100000|2020-05-26 02:45:00|4314.2|4264.2|4314|4264|4315.4|4265.4|4312.6|4262.6|0
1590461400000|2020-05-26 02:50:00|4314.5|4264.5|4316.8|4266.8|4316.8|4266.8|4314.5|4264.5|0
1590461700000|2020-05-26 02:55:00|4317|4267|4315.4|4265.4|4317.5|4267.5|4315.3|4265.3|0
1590462000000|2020-05-26 03:00:00|4315.9|4265.9|4316.9|4266.9|4318.2|4268.2|4315.9|4265.9|0
1590462300000|2020-05-26 03:05:00|4317.4|4267.4|4316.9|4266.9|4318.2|4268.2|4316.9|4266.9|0
1590462600000|2020-05-26 03:10:00|4316.8|4266.8|4315.4|4265.4|4316.9|4266.9|4315.4|4265.4|0
1590462900000|2020-05-26 03:15:00|4315.5|4265.5|4315.4|4265.4|4316.8|4266.8|4315.4|4265.4|0
1590463200000|2020-05-26 03:20:00|4315.7|4265.7|4316.9|4266.9|4316.9|4266.9|4315.3|4265.3|0
1590463500000|2020-05-26 03:25:00|4317.4|4267.4|4318.2|4268.2|4318.3|4268.3|4316.8|4266.8|0
1590463800000|2020-05-26 03:30:00|4318.3|4268.3|4321|4271|4322.4|4272.4|4318.2|4268.2|0
1590464100000|2020-05-26 03:35:00|4321.3|4271.3|4326.7|4276.7|4326.7|4276.7|4321.3|4271.3|0
1590464400000|2020-05-26 03:40:00|4327.4|4277.4|4328|4278|4328.1|4278.1|4326.7|4276.7|0
1590464700000|2020-05-26 03:45:00|4328.1|4278.1|4328.1|4278.1|4329.5|4279.5|4328|4278|0
1590465000000|2020-05-26 03:50:00|4328|4278|4331|4281|4331|4281|4328|4278|0
1590465300000|2020-05-26 03:55:00|4330.9|4280.9|4330.9|4280.9|4331|4281|4329.5|4279.5|0
1590465600000|2020-05-26 04:00:00|4330.4|4280.4|4328.2|4278.2|4331|4281|4328.2|4278.2|0
1590465900000|2020-05-26 04:05:00|4328.7|4278.7|4331|4281|4331|4281|4328.2|4278.2|0
1590466200000|2020-05-26 04:10:00|4330.9|4280.9|4329.5|4279.5|4331|4281|4329.5|4279.5|0
1590466500000|2020-05-26 04:15:00|4330|4280|4330.9|4280.9|4330.9|4280.9|4330|4280|0
1590466800000|2020-05-26 04:20:00|4331.6|4281.6|4336.7|4286.7|4337.4|4287.4|4330.9|4280.9|0
1590467100000|2020-05-26 04:25:00|4336.2|4286.2|4340.9|4290.9|4342.3|4292.3|4335.3|4285.3|0
1590467400000|2020-05-26 04:30:00|4341.2|4291.2|4343.8|4293.8|4345.2|4295.2|4340.9|4290.9|0
1590467700000|2020-05-26 04:35:00|4344.3|4294.3|4346.6|4296.6|4348|4298|4344.3|4294.3|0
1590468000000|2020-05-26 04:40:00|4347.3|4297.3|4341.7|4291.7|4348.1|4298.1|4339.6|4289.6|0
1590468300000|2020-05-26 04:45:00|4341.4|4291.4|4338.2|4288.2|4342.4|4292.4|4338.1|4288.1|0
1590468600000|2020-05-26 04:50:00|4337.5|4287.5|4339.5|4289.5|4340.9|4290.9|4336.8|4286.8|0
1590468900000|2020-05-26 04:55:00|4339.6|4289.6|4339.5|4289.5|4340.9|4290.9|4338.1|4288.1|0
1590469200000|2020-05-26 05:00:00|4339.2|4289.2|4338.2|4288.2|4341|4291|4338.1|4288.1|0
1590469500000|2020-05-26 05:05:00|4338.7|4288.7|4338.1|4288.1|4339.6|4289.6|4336.7|4286.7|0
1590469800000|2020-05-26 05:10:00|4337.6|4287.6|4335.3|4285.3|4338.1|4288.1|4335.2|4285.2|0
1590470100000|2020-05-26 05:15:00|4333.9|4283.9|4335.4|4285.4|4335.4|4285.4|4333.9|4283.9|0
1590470400000|2020-05-26 05:20:00|4335.3|4285.3|4332.6|4282.6|4335.3|4285.3|4331.1|4281.1|0
1590470700000|2020-05-26 05:25:00|4333.1|4283.1|4332.6|4282.6|4334|4284|4331.1|4281.1|0
1590471000000|2020-05-26 05:30:00|4332.5|4282.5|4331.1|4281.1|4333.9|4283.9|4329.8|4279.8|0
1590471300000|2020-05-26 05:35:00|4329.8|4279.8|4338.2|4288.2|4338.2|4288.2|4329.8|4279.8|0
1590471600000|2020-05-26 05:40:00|4338.1|4288.1|4336.8|4286.8|4339.7|4289.7|4336.8|4286.8|0
1590471900000|2020-05-26 05:45:00|4336.3|4286.3|4336.9|4286.9|4336.9|4286.9|4332.7|4282.7|0
1590472200000|2020-05-26 05:50:00|4336.3|4286.3|4339.6|4289.6|4340.4|4290.4|4335.5|4285.5|0
1590472500000|2020-05-26 05:55:00|4339.7|4289.7|4338.3|4288.3|4342.5|4292.5|4338.2|4288.2|0
1590472800000|2020-05-26 06:00:00|4338.2|4288.2|4341.1|4291.1|4341.9|4291.9|4334|4284|0
1590473100000|2020-05-26 06:05:00|4341.2|4291.2|4343.9|4293.9|4343.9|4293.9|4341.1|4291.1|0
1590473400000|2020-05-26 06:10:00|4343.4|4293.4|4343.9|4293.9|4345.3|4295.3|4341.1|4291.1|0
1590473700000|2020-05-26 06:15:00|4343.8|4293.8|4343.9|4293.9|4343.9|4293.9|4341.1|4291.1|0
1590474000000|2020-05-26 06:20:00|4343.7|4293.7|4346.8|4296.8|4348.1|4298.1|4342.5|4292.5|0
1590474300000|2020-05-26 06:25:00|4347.3|4297.3|4348.6|4298.6|4349.6|4299.6|4345.4|4295.4|0
1590474600000|2020-05-26 06:30:00|4349.5|4299.5|4348.1|4298.1|4349.5|4299.5|4346.7|4296.7|0
1590474900000|2020-05-26 06:35:00|4346.7|4296.7|4345.3|4295.3|4346.7|4296.7|4345.3|4295.3|0
1590475200000|2020-05-26 06:40:00|4345.2|4295.2|4351|4301|4352.3|4302.3|4343.9|4293.9|0
1590475500000|2020-05-26 06:45:00|4351.5|4301.5|4349.4|4299.4|4353.7|4303.7|4346.7|4296.7|0
1590475800000|2020-05-26 06:50:00|4348.9|4298.9|4346.7|4296.7|4350.8|4300.8|4346.7|4296.7|0
1590476100000|2020-05-26 06:55:00|4346.6|4296.6|4346.6|4296.6|4349.4|4299.4|4345.2|4295.2|0
1590476400000|2020-05-26 07:00:00|4346.7|4296.7|4341.1|4291.1|4348.1|4298.1|4335.6|4285.6|0
1590476700000|2020-05-26 07:05:00|4340.6|4290.6|4329.4|4309.4|4340.6|4313.8|4327.4|4285.6|0
1590477000000|2020-05-26 07:10:00|4329.5|4309.5|4324.9|4304.9|4330|4310|4323.8|4303.8|0
1590477300000|2020-05-26 07:15:00|4325.3|4305.3|4332.4|4312.4|4332.8|4312.8|4323.8|4303.8|0
1590477600000|2020-05-26 07:20:00|4332.7|4312.7|4333.2|4313.2|4338|4318|4332.1|4312.1|0
1590477900000|2020-05-26 07:25:00|4333.7|4313.7|4328.3|4308.3|4339.7|4319.7|4328.1|4308.1|0
1590478200000|2020-05-26 07:30:00|4328.1|4308.1|4316.7|4296.7|4328.1|4308.1|4316.6|4296.6|0
1590478500000|2020-05-26 07:35:00|4316.6|4296.6|4326.7|4306.7|4327|4307|4316.6|4296.6|0
1590478800000|2020-05-26 07:40:00|4326|4306|4320.1|4300.1|4326.5|4306.5|4319.6|4299.6|0
1590479100000|2020-05-26 07:45:00|4320|4300|4318.7|4298.7|4320.5|4300.5|4317.4|4297.4|0
1590479400000|2020-05-26 07:50:00|4318.5|4298.5|4320.8|4300.8|4324.3|4304.3|4318.5|4298.5|0
1590479700000|2020-05-26 07:55:00|4320.4|4300.4|4323.2|4303.2|4323.9|4303.9|4318.1|4298.1|0
1590480000000|2020-05-26 08:00:00|4323.3|4303.3|4329.6|4309.6|4330.2|4310.2|4322.5|4302.5|0
1590480300000|2020-05-26 08:05:00|4329.7|4309.7|4330.8|4310.8|4332.3|4312.3|4327.6|4307.6|0
1590480600000|2020-05-26 08:10:00|4330.7|4310.7|4330.3|4310.3|4333.2|4313.2|4328.1|4308.1|0
1590480900000|2020-05-26 08:15:00|4330.4|4310.4|4331.3|4311.3|4332.2|4312.2|4328.7|4308.7|0
1590481200000|2020-05-26 08:20:00|4331.7|4311.7|4327.1|4307.1|4332.6|4312.6|4327|4307|0
1590481500000|2020-05-26 08:25:00|4327|4307|4323|4303|4327.2|4307.2|4322.6|4302.6|0
1590481800000|2020-05-26 08:30:00|4322.8|4302.8|4316.9|4296.9|4323.8|4303.8|4316.8|4296.8|0
1590482100000|2020-05-26 08:35:00|4317.1|4297.1|4312|4292|4317.5|4297.5|4311.3|4291.3|0
1590482400000|2020-05-26 08:40:00|4312.1|4292.1|4309.5|4289.5|4312.5|4292.5|4309.1|4289.1|0
1590482700000|2020-05-26 08:45:00|4309.4|4289.4|4310.8|4290.8|4312.7|4292.7|4308.3|4288.3|0
1590483000000|2020-05-26 08:50:00|4310.3|4290.3|4305.2|4285.2|4310.6|4290.6|4304.2|4284.2|0
1590483300000|2020-05-26 08:55:00|4305.1|4285.1|4303.4|4283.4|4307|4287|4303.4|4283.4|0
1590483600000|2020-05-26 09:00:00|4303.3|4283.3|4303.1|4283.1|4304.5|4284.5|4302.6|4282.6|0
1590483900000|2020-05-26 09:05:00|4302.7|4282.7|4301.6|4281.6|4302.7|4282.7|4300.1|4280.1|0
1590484200000|2020-05-26 09:10:00|4301.5|4281.5|4306.2|4286.2|4306.8|4286.8|4300.9|4280.9|0
1590484500000|2020-05-26 09:15:00|4305.3|4285.3|4298.9|4278.9|4305.3|4285.3|4298.8|4278.8|0
1590484800000|2020-05-26 09:20:00|4298.6|4278.6|4298.9|4278.9|4299.1|4279.1|4294.8|4274.8|0
1590485100000|2020-05-26 09:25:00|4299.7|4279.7|4299.3|4279.3|4300.2|4280.2|4296.8|4276.8|0
1590485400000|2020-05-26 09:30:00|4299.1|4279.1|4298.8|4278.8|4300.9|4280.9|4298.8|4278.8|0
1590485700000|2020-05-26 09:35:00|4298.9|4278.9|4290.4|4270.4|4299|4279|4290.1|4270.1|0
1590486000000|2020-05-26 09:40:00|4290.6|4270.6|4291.5|4271.5|4291.5|4271.5|4289|4269|0
1590486300000|2020-05-26 09:45:00|4291.1|4271.1|4296.2|4276.2|4297.7|4277.7|4291.1|4271.1|0
1590486600000|2020-05-26 09:50:00|4296.5|4276.5|4296.5|4276.5|4299.4|4279.4|4295|4275|0
1590486900000|2020-05-26 09:55:00|4296.4|4276.4|4296.2|4276.2|4297.9|4277.9|4295.6|4275.6|0
1590487200000|2020-05-26 10:00:00|4296.3|4276.3|4296|4276|4296.9|4276.9|4295.4|4275.4|0
1590487500000|2020-05-26 10:05:00|4295.9|4275.9|4293.9|4273.9|4295.9|4275.9|4293.2|4273.2|0
1590487800000|2020-05-26 10:10:00|4293.6|4273.6|4289.7|4269.7|4293.6|4273.6|4289.7|4269.7|0
1590488100000|2020-05-26 10:15:00|4289.6|4269.6|4288.5|4268.5|4291.2|4271.2|4287.8|4267.8|0
1590488400000|2020-05-26 10:20:00|4288.4|4268.4|4292|4272|4292.2|4272.2|4287.7|4267.7|0
1590488700000|2020-05-26 10:25:00|4292.1|4272.1|4290.6|4270.6|4292.1|4272.1|4287.9|4267.9|0
1590489000000|2020-05-26 10:30:00|4290.3|4270.3|4292.4|4272.4|4293.7|4273.7|4290.2|4270.2|0
1590489300000|2020-05-26 10:35:00|4292.3|4272.3|4290.3|4270.3|4292.3|4272.3|4288.8|4268.8|0
1590489600000|2020-05-26 10:40:00|4291.1|4271.1|4292.3|4272.3|4294.1|4274.1|4290.9|4270.9|0
1590489900000|2020-05-26 10:45:00|4292.1|4272.1|4291.8|4271.8|4293|4273|4291.6|4271.6|0
1590490200000|2020-05-26 10:50:00|4291.9|4271.9|4291.8|4271.8|4292.5|4272.5|4289.8|4269.8|0
1590490500000|2020-05-26 10:55:00|4291.5|4271.5|4291.1|4271.1|4292|4272|4289.5|4269.5|0
1590490800000|2020-05-26 11:00:00|4291|4271|4287.2|4267.2|4291.1|4271.1|4287.2|4267.2|0
1590491100000|2020-05-26 11:05:00|4286.8|4266.8|4288.3|4268.3|4288.7|4268.7|4286.5|4266.5|0
1590491400000|2020-05-26 11:10:00|4288.2|4268.2|4285|4265|4289.4|4269.4|4283.9|4263.9|0
1590491700000|2020-05-26 11:15:00|4285.3|4265.3|4279.3|4259.3|4285.3|4265.3|4279.1|4259.1|0
1590492000000|2020-05-26 11:20:00|4279.4|4259.4|4280.4|4260.4|4281.6|4261.6|4278.9|4258.9|0
1590492300000|2020-05-26 11:25:00|4280.3|4260.3|4276.8|4256.8|4280.7|4260.7|4276.3|4256.3|0
1590492600000|2020-05-26 11:30:00|4276.9|4256.9|4277.1|4257.1|4277.2|4257.2|4274.8|4254.8|0
1590492900000|2020-05-26 11:35:00|4277|4257|4274|4254|4277.4|4257.4|4273.7|4253.7|0
1590493200000|2020-05-26 11:40:00|4274.2|4254.2|4277.4|4257.4|4277.4|4257.4|4274.1|4254.1|0
1590493500000|2020-05-26 11:45:00|4277.3|4257.3|4278.1|4258.1|4278.1|4258.1|4275.9|4255.9|0
1590493800000|2020-05-26 11:50:00|4278.2|4258.2|4281.1|4261.1|4282.1|4262.1|4278|4258|0
1590494100000|2020-05-26 11:55:00|4281|4261|4279.1|4259.1|4281.7|4261.7|4279|4259|0
1590494400000|2020-05-26 12:00:00|4279.3|4259.3|4281.3|4261.3|4282|4262|4279|4259|0
1590494700000|2020-05-26 12:05:00|4281.2|4261.2|4279.7|4259.7|4281.4|4261.4|4277.7|4257.7|0
1590495000000|2020-05-26 12:10:00|4279.8|4259.8|4281.9|4261.9|4281.9|4261.9|4279.5|4259.5|0
1590495300000|2020-05-26 12:15:00|4281.8|4261.8|4282.2|4262.2|4283.4|4263.4|4281.5|4261.5|0
1590495600000|2020-05-26 12:20:00|4282.1|4262.1|4287.8|4267.8|4287.8|4267.8|4282.1|4262.1|0
1590495900000|2020-05-26 12:25:00|4288.1|4268.1|4294.1|4274.1|4296|4276|4288.1|4268.1|0
1590496200000|2020-05-26 12:30:00|4294.2|4274.2|4294.6|4274.6|4295.3|4275.3|4292.4|4272.4|0
1590496500000|2020-05-26 12:35:00|4294.8|4274.8|4295.9|4275.9|4296.1|4276.1|4294.5|4274.5|0
1590496800000|2020-05-26 12:40:00|4295.8|4275.8|4298.5|4278.5|4298.7|4278.7|4295.5|4275.5|0
1590497100000|2020-05-26 12:45:00|4298.6|4278.6|4296.1|4276.1|4298.9|4278.9|4295.7|4275.7|0
1590497400000|2020-05-26 12:50:00|4296.5|4276.5|4296.4|4276.4|4298.7|4278.7|4296.3|4276.3|0
1590497700000|2020-05-26 12:55:00|4296.5|4276.5|4298.3|4278.3|4298.4|4278.4|4296.5|4276.5|0
1590498000000|2020-05-26 13:00:00|4298.6|4278.6|4298.7|4278.7|4300.9|4280.9|4298|4278|0
1590498300000|2020-05-26 13:05:00|4298.8|4278.8|4301.4|4281.4|4301.8|4281.8|4298.2|4278.2|0
1590498600000|2020-05-26 13:10:00|4301.5|4281.5|4298.6|4278.6|4302.1|4282.1|4298.2|4278.2|0
1590498900000|2020-05-26 13:15:00|4298.5|4278.5|4294.8|4274.8|4299.5|4279.5|4294|4274|0
1590499200000|2020-05-26 13:20:00|4294.7|4274.7|4295.1|4275.1|4295.1|4275.1|4292.6|4272.6|0
1590499500000|2020-05-26 13:25:00|4295.3|4275.3|4297.4|4277.4|4297.4|4277.4|4295.3|4275.3|0
1590499800000|2020-05-26 13:30:00|4297.6|4277.6|4297.1|4277.1|4298.1|4278.1|4294.7|4274.7|0
1590500100000|2020-05-26 13:35:00|4297.2|4277.2|4294.7|4274.7|4298.6|4278.6|4293.9|4273.9|0
1590500400000|2020-05-26 13:40:00|4294.6|4274.6|4298.1|4278.1|4298.8|4278.8|4294.6|4274.6|0
1590500700000|2020-05-26 13:45:00|4298.4|4278.4|4296|4276|4299.3|4279.3|4294.9|4274.9|0
1590501000000|2020-05-26 13:50:00|4295.6|4275.6|4294.4|4274.4|4295.9|4275.9|4293.1|4273.1|0
1590501300000|2020-05-26 13:55:00|4294.3|4274.3|4292.3|4272.3|4294.3|4274.3|4292.2|4272.2|0
1590501600000|2020-05-26 14:00:00|4292.5|4272.5|4292.1|4272.1|4293.4|4273.4|4290.7|4270.7|0
1590501900000|2020-05-26 14:05:00|4292.5|4272.5|4290.2|4270.2|4294.1|4274.1|4290.1|4270.1|0
1590502200000|2020-05-26 14:10:00|4289.9|4269.9|4297.7|4277.7|4297.7|4277.7|4289.6|4269.6|0
1590502500000|2020-05-26 14:15:00|4298.5|4278.5|4307.4|4287.4|4307.6|4287.6|4298.5|4278.5|0
1590502800000|2020-05-26 14:20:00|4307.3|4287.3|4310|4290|4310.6|4290.6|4307.2|4287.2|0
1590503100000|2020-05-26 14:25:00|4310.2|4290.2|4312|4292|4312.2|4292.2|4310|4290|0
1590503400000|2020-05-26 14:30:00|4311.8|4291.8|4310.5|4290.5|4313|4293|4309.6|4289.6|0
1590503700000|2020-05-26 14:35:00|4310.4|4290.4|4311.2|4291.2|4312.2|4292.2|4310|4290|0
1590504000000|2020-05-26 14:40:00|4311.4|4291.4|4306.6|4286.6|4313.2|4293.2|4306.6|4286.6|0
1590504300000|2020-05-26 14:45:00|4306.5|4286.5|4301.9|4281.9|4306.5|4286.5|4301.7|4281.7|0
1590504600000|2020-05-26 14:50:00|4302|4282|4301.5|4281.5|4302.6|4282.6|4300.6|4280.6|0
1590504900000|2020-05-26 14:55:00|4301.4|4281.4|4297.5|4277.5|4301.5|4281.5|4297.4|4277.4|0
1590505200000|2020-05-26 15:00:00|4297.2|4277.2|4300|4280|4305.4|4285.4|4297.2|4277.2|0
1590505500000|2020-05-26 15:05:00|4299.9|4279.9|4304.9|4284.9|4305.6|4285.6|4299.3|4279.3|0
1590505800000|2020-05-26 15:10:00|4304.4|4284.4|4298.4|4278.4|4305|4285|4298.4|4278.4|0
1590506100000|2020-05-26 15:15:00|4298.2|4278.2|4298.1|4278.1|4299|4279|4294.1|4274.1|0
1590506400000|2020-05-26 15:20:00|4298.4|4278.4|4301.7|4281.7|4305.4|4285.4|4298.4|4278.4|0
1590506700000|2020-05-26 15:25:00|4301.1|4281.1|4301.3|4281.3|4301.4|4281.4|4294.9|4274.9|0
1590507000000|2020-05-26 15:30:00|4324.8|4274.8|4315.1|4265.1|4327.5|4277.5|4313.8|4263.8|0
1590507300000|2020-05-26 15:35:00|4314.8|4264.8|4315.1|4265.1|4316.5|4266.5|4312.3|4262.3|0
1590507600000|2020-05-26 15:40:00|4315.6|4265.6|4310.7|4260.7|4317.9|4267.9|4310.7|4260.7|0
1590507900000|2020-05-26 15:45:00|4310.8|4260.8|4309.2|4259.2|4313.5|4263.5|4307.7|4257.7|0
1590508200000|2020-05-26 15:50:00|4310.6|4260.6|4307.9|4257.9|4310.7|4260.7|4307.9|4257.9|0
1590508500000|2020-05-26 15:55:00|4308.4|4258.4|4310.8|4260.8|4312.1|4262.1|4307.9|4257.9|0
1590508800000|2020-05-26 16:00:00|4312.2|4262.2|4309.4|4259.4|4312.2|4262.2|4309.4|4259.4|0
1590509100000|2020-05-26 16:05:00|4310.1|4260.1|4310.8|4260.8|4310.8|4260.8|4309.4|4259.4|0
1590509400000|2020-05-26 16:10:00|4311.3|4261.3|4312.3|4262.3|4313.7|4263.7|4311.3|4261.3|0
1590509700000|2020-05-26 16:15:00|4312.8|4262.8|4308|4258|4313.7|4263.7|4308|4258|0
1590510000000|2020-05-26 16:20:00|4307.9|4257.9|4309.3|4259.3|4312.1|4262.1|4306.4|4256.4|0
1590510300000|2020-05-26 16:25:00|4309.4|4259.4|4310.7|4260.7|4310.8|4260.8|4309.3|4259.3|0
1590510600000|2020-05-26 16:30:00|4310.8|4260.8|4313.6|4263.6|4313.6|4263.6|4310.7|4260.7|0
1590510900000|2020-05-26 16:35:00|4313.5|4263.5|4317.9|4267.9|4317.9|4267.9|4312.2|4262.2|0
1590511200000|2020-05-26 16:40:00|4317.4|4267.4|4317.9|4267.9|4318|4268|4316.5|4266.5|0
1590511500000|2020-05-26 16:45:00|4318|4268|4316.6|4266.6|4318|4268|4315.2|4265.2|0
1590511800000|2020-05-26 16:50:00|4317.1|4267.1|4319.3|4269.3|4319.4|4269.4|4316.6|4266.6|0
1590512100000|2020-05-26 16:55:00|4317.9|4267.9|4319.4|4269.4|4319.4|4269.4|4317.9|4267.9|0
1590512400000|2020-05-26 17:00:00|4319.5|4269.5|4319.4|4269.4|4320.8|4270.8|4318|4268|0
1590512700000|2020-05-26 17:05:00|4319.5|4269.5|4316.6|4266.6|4319.5|4269.5|4316.6|4266.6|0
1590513000000|2020-05-26 17:10:00|4316.7|4266.7|4322.1|4272.1|4322.1|4272.1|4316.6|4266.6|0
1590513300000|2020-05-26 17:15:00|4320.7|4270.7|4322.1|4272.1|4323.6|4273.6|4320.7|4270.7|0
1590513600000|2020-05-26 17:20:00|4322.2|4272.2|4322.2|4272.2|4323.6|4273.6|4320.7|4270.7|0
1590513900000|2020-05-26 17:25:00|4322.3|4272.3|4325.1|4275.1|4325.1|4275.1|4322.3|4272.3|0
1590514200000|2020-05-26 17:30:00|4324.6|4274.6|4320.9|4270.9|4325.2|4275.2|4320.9|4270.9|0
1590514500000|2020-05-26 17:35:00|4321.4|4271.4|4322.3|4272.3|4322.3|4272.3|4319.5|4269.5|0
1590514800000|2020-05-26 17:40:00|4322.2|4272.2|4320.9|4270.9|4322.3|4272.3|4320.8|4270.8|0
1590515100000|2020-05-26 17:45:00|4320.4|4270.4|4319.4|4269.4|4320.9|4270.9|4319.4|4269.4|0
1590515400000|2020-05-26 17:50:00|4319.5|4269.5|4320.9|4270.9|4320.9|4270.9|4319.4|4269.4|0
1590515700000|2020-05-26 17:55:00|4320.8|4270.8|4319.5|4269.5|4322.3|4272.3|4319.4|4269.4|0
1590516000000|2020-05-26 18:00:00|4319.4|4269.4|4319.5|4269.5|4321|4271|4318.1|4268.1|0
1590516300000|2020-05-26 18:05:00|4319.4|4269.4|4319.4|4269.4|4320.9|4270.9|4318|4268|0
1590516600000|2020-05-26 18:10:00|4319.5|4269.5|4318.1|4268.1|4320.9|4270.9|4318|4268|0
1590516900000|2020-05-26 18:15:00|4318.6|4268.6|4320.8|4270.8|4320.8|4270.8|4318.1|4268.1|0
1590517200000|2020-05-26 18:20:00|4320.9|4270.9|4320.9|4270.9|4323.8|4273.8|4320.9|4270.9|0
1590517500000|2020-05-26 18:25:00|4321|4271|4320.9|4270.9|4321|4271|4319.5|4269.5|0
1590517800000|2020-05-26 18:30:00|4320.6|4270.6|4318.1|4268.1|4321|4271|4318.1|4268.1|0
1590518100000|2020-05-26 18:35:00|4318.6|4268.6|4318.1|4268.1|4319.6|4269.6|4318.1|4268.1|0
1590518400000|2020-05-26 18:40:00|4318|4268|4316.6|4266.6|4318.1|4268.1|4315.2|4265.2|0
1590518700000|2020-05-26 18:45:00|4316.5|4266.5|4315.2|4265.2|4318|4268|4315.1|4265.1|0
1590519000000|2020-05-26 18:50:00|4315.7|4265.7|4315.2|4265.2|4316.6|4266.6|4315.2|4265.2|0
1590519300000|2020-05-26 18:55:00|4315.1|4265.1|4319.4|4269.4|4319.4|4269.4|4315.1|4265.1|0
1590519600000|2020-05-26 19:00:00|4319.3|4269.3|4316.4|4266.4|4319.4|4269.4|4313.6|4263.6|0
1590519900000|2020-05-26 19:05:00|4316.5|4266.5|4317.8|4267.8|4317.9|4267.9|4315|4265|0
1590520200000|2020-05-26 19:10:00|4317.9|4267.9|4317.9|4267.9|4319.3|4269.3|4317.8|4267.8|0
1590520500000|2020-05-26 19:15:00|4318.4|4268.4|4317.7|4267.7|4319.3|4269.3|4316.2|4266.2|0
1590520800000|2020-05-26 19:20:00|4317.8|4267.8|4320.7|4270.7|4322|4272|4314.9|4264.9|0
1590521100000|2020-05-26 19:25:00|4320.6|4270.6|4319.1|4269.1|4320.7|4270.7|4319.1|4269.1|0
1590521400000|2020-05-26 19:30:00|4319.2|4269.2|4313.1|4263.1|4322|4272|4310.1|4260.1|0
1590521700000|2020-05-26 19:35:00|4313.2|4263.2|4310.4|4260.4|4316.2|4266.2|4310.4|4260.4|0
1590522000000|2020-05-26 19:40:00|4309.9|4259.9|4301.8|4251.8|4309.9|4259.9|4301.7|4251.7|0
1590522300000|2020-05-26 19:45:00|4302.4|4252.4|4296.1|4246.1|4303.3|4253.3|4296.1|4246.1|0
1590522600000|2020-05-26 19:50:00|4296.2|4246.2|4294.6|4244.6|4302|4252|4293.2|4243.2|0
1590522900000|2020-05-26 19:55:00|4295.1|4245.1|4295.1|4245.1|4297.4|4247.4|4293|4243|0
1590523200000|2020-05-26 20:00:00|4295.3|4245.3|4296.6|4246.6|4298.9|4248.9|4295.3|4245.3|0
1590523500000|2020-05-26 20:05:00|4296.8|4246.8|4301.2|4251.2|4301.5|4251.5|4296.6|4246.6|0
1590523800000|2020-05-26 20:10:00|4301|4251|4303.7|4253.7|4304.9|4254.9|4298.2|4248.2|0
1590524100000|2020-05-26 20:15:00|4303.6|4253.6|4303.7|4253.7|4304|4254|4303|4253|0
1590524400000|2020-05-26 20:20:00|4303.8|4253.8|4303.8|4253.8|4304.6|4254.6|4303.7|4253.7|0
1590524700000|2020-05-26 20:25:00|4304|4254|4304.1|4254.1|4304.1|4254.1|4303.6|4253.6|0
1590525000000|2020-05-26 20:30:00|4304|4254|4302.7|4252.7|4305.9|4255.9|4302|4252|0
1590525300000|2020-05-26 20:35:00|4303|4253|4305.3|4255.3|4305.3|4255.3|4302.3|4252.3|0
1590525600000|2020-05-26 20:40:00|4304.9|4254.9|4303.3|4253.3|4305.6|4255.6|4303.3|4253.3|0
1590525900000|2020-05-26 20:45:00|4303.6|4253.6|4303.3|4253.3|4304.6|4254.6|4302.7|4252.7|0
1590526200000|2020-05-26 20:50:00|4303.6|4253.6|4303|4253|4304.3|4254.3|4302.3|4252.3|0
1590526500000|2020-05-26 20:55:00|4303.3|4253.3|4303.6|4253.6|4304.3|4254.3|4303|4253|0
1590526800000|2020-05-26 21:00:00|4303.8|4253.8|4302.1|4252.1|4303.8|4253.8|4301.9|4251.9|0
1590527100000|2020-05-26 21:05:00|4301.9|4251.9|4301.9|4251.9|4302.1|4252.1|4301.8|4251.8|0
1590527400000|2020-05-26 21:10:00|4302.1|4252.1|4301.8|4251.8|4302.1|4252.1|4301.7|4251.7|0
1590527700000|2020-05-26 21:15:00|4301.7|4251.7|4301.2|4251.2|4301.7|4251.7|4301|4251|0
1590528000000|2020-05-26 21:20:00|4301.3|4251.3|4301.5|4251.5|4301.5|4251.5|4301.2|4251.2|0
1590528600000|2020-05-26 21:30:00|4301.7|4251.7|4301.9|4251.9|4301.9|4251.9|4301.7|4251.7|0
1590528900000|2020-05-26 21:35:00|4302.2|4252.2|4302.2|4252.2|4302.6|4252.6|4301.9|4251.9|0
1590529200000|2020-05-26 21:40:00|4302.1|4252.1|4301.8|4251.8|4302.5|4252.5|4301.8|4251.8|0
1590529500000|2020-05-26 21:45:00|4302.1|4252.1|4301.5|4251.5|4302.1|4252.1|4301.4|4251.4|0
1590529800000|2020-05-26 21:50:00|4301.7|4251.7|4301.8|4251.8|4301.8|4251.8|4301.7|4251.7|0
1590530100000|2020-05-26 21:55:00|4301.7|4251.7|4302.5|4252.5|4302.5|4252.5|4301.7|4251.7|0
1590530400000|2020-05-26 22:00:00|4302.4|4252.4|4296|4246|4303.3|4253.3|4295|4245|0
1590530700000|2020-05-26 22:05:00|4296.1|4246.1|4298.9|4248.9|4300.2|4250.2|4296|4246|0
1590531000000|2020-05-26 22:10:00|4299|4249|4298.9|4248.9|4300.5|4250.5|4298.9|4248.9|0
1590531300000|2020-05-26 22:15:00|4298.8|4248.8|4295.3|4245.3|4298.9|4248.9|4293|4243|0
1590531600000|2020-05-26 22:20:00|4295.5|4245.5|4296|4246|4296.9|4246.9|4295|4245|0
1590531900000|2020-05-26 22:25:00|4295.8|4245.8|4294|4244|4297.6|4247.6|4294|4244|0
1590532200000|2020-05-26 22:30:00|4294.1|4244.1|4293.4|4243.4|4296.3|4246.3|4293|4243|0
1590532500000|2020-05-26 22:35:00|4293.5|4243.5|4295|4245|4295|4245|4293|4243|0
1590532800000|2020-05-26 22:40:00|4294.9|4244.9|4296|4246|4298.6|4248.6|4294.7|4244.7|0
1590533100000|2020-05-26 22:45:00|4296.1|4246.1|4296.5|4246.5|4297.3|4247.3|4295.6|4245.6|0
1590533400000|2020-05-26 22:50:00|4296.6|4246.6|4296.6|4246.6|4296.9|4246.9|4295|4245|0
1590533700000|2020-05-26 22:55:00|4296.8|4246.8|4298.9|4248.9|4299.9|4249.9|4296.8|4246.8|0
1590534000000|2020-05-26 23:00:00|4299|4249|4299.2|4249.2|4299.9|4249.9|4298.6|4248.6|0
1590534300000|2020-05-26 23:05:00|4299.3|4249.3|4299.9|4249.9|4299.9|4249.9|4298.9|4248.9|0
1590534600000|2020-05-26 23:10:00|4299.5|4249.5|4296.8|4246.8|4299.5|4249.5|4296.3|4246.3|0
1590534900000|2020-05-26 23:15:00|4296.9|4246.9|4294|4244|4297.6|4247.6|4293.6|4243.6|0
1590535200000|2020-05-26 23:20:00|4294.2|4244.2|4295|4245|4295.3|4245.3|4293.7|4243.7|0
1590535500000|2020-05-26 23:25:00|4295.2|4245.2|4294.3|4244.3|4296|4246|4294|4244|0
1590535800000|2020-05-26 23:30:00|4294.2|4244.2|4295.6|4245.6|4296|4246|4293.7|4243.7|0
1590536100000|2020-05-26 23:35:00|4295.5|4245.5|4293.4|4243.4|4296.3|4246.3|4293.4|4243.4|0
1590536400000|2020-05-26 23:40:00|4293.3|4243.3|4293.7|4243.7|4294|4244|4292.4|4242.4|0
1590536700000|2020-05-26 23:45:00|4293.9|4243.9|4295|4245|4295.6|4245.6|4293.7|4243.7|0
1590537000000|2020-05-26 23:50:00|4294.7|4244.7|4296.9|4246.9|4296.9|4246.9|4294|4244|0
1590537300000|2020-05-26 23:55:00|4296.8|4246.8|4295.3|4245.3|4296.9|4246.9|4295|4245|0
1590537600000|2020-05-27 00:00:00|4295.4|4245.4|4298.8|4248.8|4299.9|4249.9|4295.4|4245.4|0
1590537900000|2020-05-27 00:05:00|4298.9|4248.9|4290.5|4240.5|4299.5|4249.5|4288.8|4238.8|0
1590538200000|2020-05-27 00:10:00|4290.1|4240.1|4289.8|4239.8|4290.8|4240.8|4286.9|4236.9|0
1590538500000|2020-05-27 00:15:00|4289.5|4239.5|4289.6|4239.6|4290.8|4240.8|4285.5|4235.5|0
1590538800000|2020-05-27 00:20:00|4289.7|4239.7|4292.4|4242.4|4293.8|4243.8|4289.6|4239.6|0
1590539100000|2020-05-27 00:25:00|4291|4241|4296.5|4246.5|4297.9|4247.9|4291|4241|0
1590539400000|2020-05-27 00:30:00|4296.6|4246.6|4296.5|4246.5|4299.3|4249.3|4293.7|4243.7|0
1590539700000|2020-05-27 00:35:00|4297|4247|4297.9|4247.9|4297.9|4247.9|4295.1|4245.1|0
1590540000000|2020-05-27 00:40:00|4298|4248|4295.2|4245.2|4299.4|4249.4|4295.2|4245.2|0
1590540300000|2020-05-27 00:45:00|4295.7|4245.7|4299.5|4249.5|4299.5|4249.5|4295.2|4245.2|0
1590540600000|2020-05-27 00:50:00|4300.9|4250.9|4303.7|4253.7|4305.1|4255.1|4300.9|4250.9|0
1590540900000|2020-05-27 00:55:00|4303.2|4253.2|4305.1|4255.1|4305.2|4255.2|4302.3|4252.3|0
1590541200000|2020-05-27 01:00:00|4305.2|4255.2|4312.3|4262.3|4313.7|4263.7|4305.2|4255.2|0
1590541500000|2020-05-27 01:05:00|4312.2|4262.2|4316.6|4266.6|4318|4268|4310.8|4260.8|0
1590541800000|2020-05-27 01:10:00|4316.5|4266.5|4313.8|4263.8|4316.6|4266.6|4312.3|4262.3|0
1590542100000|2020-05-27 01:15:00|4314.3|4264.3|4318.1|4268.1|4319.5|4269.5|4314.3|4264.3|0
1590542400000|2020-05-27 01:20:00|4318|4268|4318|4268|4319.5|4269.5|4316.6|4266.6|0
1590542700000|2020-05-27 01:25:00|4317.9|4267.9|4316.6|4266.6|4318|4268|4316.6|4266.6|0
1590543000000|2020-05-27 01:30:00|4317.3|4267.3|4313.8|4263.8|4318|4268|4312.4|4262.4|0
1590543300000|2020-05-27 01:35:00|4313.9|4263.9|4316.6|4266.6|4316.7|4266.7|4312.4|4262.4|0
1590543600000|2020-05-27 01:40:00|4316.1|4266.1|4316.7|4266.7|4316.8|4266.8|4315.2|4265.2|0
1590543900000|2020-05-27 01:45:00|4316.9|4266.9|4316.6|4266.6|4318.8|4268.8|4316.6|4266.6|0
1590544200000|2020-05-27 01:50:00|4316.1|4266.1|4311.1|4261.1|4316.1|4266.1|4311.1|4261.1|0
1590544500000|2020-05-27 01:55:00|4311|4261|4311.1|4261.1|4312.5|4262.5|4306.9|4256.9|0
1590544800000|2020-05-27 02:00:00|4311.8|4261.8|4306.9|4256.9|4312.5|4262.5|4306.9|4256.9|0
1590545100000|2020-05-27 02:05:00|4307.5|4257.5|4305.5|4255.5|4309.6|4259.6|4303.4|4253.4|0
1590545400000|2020-05-27 02:10:00|4305.2|4255.2|4305.5|4255.5|4306.9|4256.9|4302.7|4252.7|0
1590545700000|2020-05-27 02:15:00|4305.8|4255.8|4304.1|4254.1|4306.2|4256.2|4302.7|4252.7|0
1590546000000|2020-05-27 02:20:00|4304|4254|4304.1|4254.1|4305.5|4255.5|4301.2|4251.2|0
1590546300000|2020-05-27 02:25:00|4303.6|4253.6|4308.3|4258.3|4309.7|4259.7|4302.7|4252.7|0
1590546600000|2020-05-27 02:30:00|4308.6|4258.6|4309.8|4259.8|4311.1|4261.1|4308.3|4258.3|0
1590546900000|2020-05-27 02:35:00|4309.7|4259.7|4308.3|4258.3|4311.1|4261.1|4306.9|4256.9|0
1590547200000|2020-05-27 02:40:00|4308.2|4258.2|4313.9|4263.9|4315.3|4265.3|4306.9|4256.9|0
1590547500000|2020-05-27 02:45:00|4314.4|4264.4|4315.3|4265.3|4316.7|4266.7|4313.9|4263.9|0
1590547800000|2020-05-27 02:50:00|4315.2|4265.2|4316.6|4266.6|4316.7|4266.7|4315.2|4265.2|0
1590548100000|2020-05-27 02:55:00|4316.4|4266.4|4321.1|4271.1|4322.5|4272.5|4315.3|4265.3|0
1590548400000|2020-05-27 03:00:00|4321.8|4271.8|4322.6|4272.6|4323.9|4273.9|4321.1|4271.1|0
1590548700000|2020-05-27 03:05:00|4322.5|4272.5|4319.7|4269.7|4322.5|4272.5|4319.7|4269.7|0
1590549000000|2020-05-27 03:10:00|4320.2|4270.2|4319.7|4269.7|4321.1|4271.1|4319.7|4269.7|0
1590549300000|2020-05-27 03:15:00|4320.2|4270.2|4321.1|4271.1|4321.1|4271.1|4319.7|4269.7|0
1590549600000|2020-05-27 03:20:00|4321.8|4271.8|4323.8|4273.8|4323.9|4273.9|4321.8|4271.8|0
1590549900000|2020-05-27 03:25:00|4323.9|4273.9|4322.5|4272.5|4325.3|4275.3|4322.5|4272.5|0
1590550200000|2020-05-27 03:30:00|4322.6|4272.6|4325.5|4275.5|4326.8|4276.8|4322.6|4272.6|0
1590550500000|2020-05-27 03:35:00|4325.4|4275.4|4324.4|4274.4|4327.2|4277.2|4324.4|4274.4|0
1590550800000|2020-05-27 03:40:00|4324.9|4274.9|4325.8|4275.8|4327.2|4277.2|4324.9|4274.9|0
1590551100000|2020-05-27 03:45:00|4326.1|4276.1|4328.6|4278.6|4328.6|4278.6|4325.8|4275.8|0
1590551400000|2020-05-27 03:50:00|4328.5|4278.5|4327.8|4277.8|4328.6|4278.6|4327.1|4277.1|0
1590551700000|2020-05-27 03:55:00|4327.6|4277.6|4325.7|4275.7|4327.6|4277.6|4324.4|4274.4|0
1590552000000|2020-05-27 04:00:00|4327|4277|4333.9|4283.9|4335.3|4285.3|4325.7|4275.7|0
1590552300000|2020-05-27 04:05:00|4333.8|4283.8|4331.1|4281.1|4333.8|4283.8|4331|4281|0
1590552600000|2020-05-27 04:10:00|4331.6|4281.6|4331.1|4281.1|4332.5|4282.5|4331|4281|0
1590552900000|2020-05-27 04:15:00|4331.3|4281.3|4332.5|4282.5|4332.5|4282.5|4331.1|4281.1|0
1590553200000|2020-05-27 04:20:00|4332|4282|4335.3|4285.3|4335.3|4285.3|4331.1|4281.1|0
1590553500000|2020-05-27 04:25:00|4334.8|4284.8|4339.5|4289.5|4339.5|4289.5|4333.9|4283.9|0
1590553800000|2020-05-27 04:30:00|4338.1|4288.1|4335.9|4285.9|4338.8|4288.8|4335.2|4285.2|0
1590554100000|2020-05-27 04:35:00|4335.7|4285.7|4335.2|4285.2|4336.6|4286.6|4334.5|4284.5|0
1590554400000|2020-05-27 04:40:00|4333.8|4283.8|4333.9|4283.9|4333.9|4283.9|4333.8|4283.8|0
1590554700000|2020-05-27 04:45:00|4334.4|4284.4|4336.7|4286.7|4336.7|4286.7|4333.9|4283.9|0
1590555000000|2020-05-27 04:50:00|4336.6|4286.6|4333.8|4283.8|4336.6|4286.6|4333.8|4283.8|0
1590555300000|2020-05-27 04:55:00|4334.3|4284.3|4333.8|4283.8|4335.2|4285.2|4333.8|4283.8|0
1590555600000|2020-05-27 05:00:00|4333.3|4283.3|4333.7|4283.7|4333.8|4283.8|4332.4|4282.4|0
1590555900000|2020-05-27 05:05:00|4333.2|4283.2|4333.8|4283.8|4335.2|4285.2|4332.4|4282.4|0
1590556200000|2020-05-27 05:10:00|4333.3|4283.3|4331.7|4281.7|4333.8|4283.8|4330.9|4280.9|0
1590556500000|2020-05-27 05:15:00|4331.9|4281.9|4332.4|4282.4|4332.4|4282.4|4330.9|4280.9|0
1590556800000|2020-05-27 05:20:00|4332.5|4282.5|4332.4|4282.4|4333.8|4283.8|4331.7|4281.7|0
1590557100000|2020-05-27 05:25:00|4331.9|4281.9|4335.2|4285.2|4335.3|4285.3|4331|4281|0
1590557400000|2020-05-27 05:30:00|4335.7|4285.7|4332.4|4282.4|4336.6|4286.6|4332.4|4282.4|0
1590557700000|2020-05-27 05:35:00|4332.5|4282.5|4336.7|4286.7|4338|4288|4331.1|4281.1|0
1590558000000|2020-05-27 05:40:00|4336.4|4286.4|4335.3|4285.3|4336.7|4286.7|4333.9|4283.9|0
1590558300000|2020-05-27 05:45:00|4335.8|4285.8|4336.6|4286.6|4338|4288|4335.2|4285.2|0
1590558600000|2020-05-27 05:50:00|4336.5|4286.5|4333.7|4283.7|4336.7|4286.7|4333.7|4283.7|0
1590558900000|2020-05-27 05:55:00|4333.2|4283.2|4331|4281|4333.7|4283.7|4330.9|4280.9|0
1590559200000|2020-05-27 06:00:00|4330.9|4280.9|4331|4281|4333.7|4283.7|4328.1|4278.1|0
1590559500000|2020-05-27 06:05:00|4331.3|4281.3|4332.3|4282.3|4333.7|4283.7|4328.2|4278.2|0
1590559800000|2020-05-27 06:10:00|4332.8|4282.8|4335.1|4285.1|4335.1|4285.1|4332.3|4282.3|0
1590560100000|2020-05-27 06:15:00|4334.8|4284.8|4332.4|4282.4|4336.5|4286.5|4331|4281|0
1590560400000|2020-05-27 06:20:00|4332.9|4282.9|4332.2|4282.2|4335.1|4285.1|4330.2|4280.2|0
1590560700000|2020-05-27 06:25:00|4332|4282|4325.3|4275.3|4332|4282|4325.3|4275.3|0
1590561000000|2020-05-27 06:30:00|4325.4|4275.4|4325.3|4275.3|4325.4|4275.4|4322.5|4272.5|0
1590561300000|2020-05-27 06:35:00|4324.6|4274.6|4325.4|4275.4|4325.4|4275.4|4322.6|4272.6|0
1590561600000|2020-05-27 06:40:00|4325.3|4275.3|4324|4274|4325.4|4275.4|4323.9|4273.9|0
1590561900000|2020-05-27 06:45:00|4323.9|4273.9|4325.4|4275.4|4325.4|4275.4|4322.5|4272.5|0
1590562200000|2020-05-27 06:50:00|4324.9|4274.9|4325.4|4275.4|4325.5|4275.5|4324|4274|0
1590562500000|2020-05-27 06:55:00|4324.9|4274.9|4324|4274|4325.5|4275.5|4321.3|4271.3|0
1590562800000|2020-05-27 07:00:00|4323.5|4273.5|4329.6|4279.6|4329.6|4279.6|4317.1|4267.1|0
1590563100000|2020-05-27 07:05:00|4329.1|4279.1|4330.4|4310.4|4330.6|4310.6|4323.7|4275.5|0
1590563400000|2020-05-27 07:10:00|4331|4311|4325.6|4305.6|4332.2|4312.2|4323.9|4303.9|0
1590563700000|2020-05-27 07:15:00|4326|4306|4319.3|4299.3|4327.6|4307.6|4316.6|4296.6|0
1590564000000|2020-05-27 07:20:00|4319.7|4299.7|4317.1|4297.1|4324.6|4304.6|4316.3|4296.3|0
1590564300000|2020-05-27 07:25:00|4317.2|4297.2|4327.3|4307.3|4327.3|4307.3|4314.7|4294.7|0
1590564600000|2020-05-27 07:30:00|4327.9|4307.9|4319.9|4299.9|4328.4|4308.4|4319.3|4299.3|0
1590564900000|2020-05-27 07:35:00|4320|4300|4319.1|4299.1|4322.3|4302.3|4318.3|4298.3|0
1590565200000|2020-05-27 07:40:00|4318.9|4298.9|4318.6|4298.6|4320.2|4300.2|4317.5|4297.5|0
1590565500000|2020-05-27 07:45:00|4319|4299|4325.5|4305.5|4326.9|4306.9|4318.8|4298.8|0
1590565800000|2020-05-27 07:50:00|4325.6|4305.6|4331.2|4311.2|4331.6|4311.6|4321.9|4301.9|0
1590566100000|2020-05-27 07:55:00|4331.3|4311.3|4334.3|4314.3|4335.4|4315.4|4331.1|4311.1|0
1590566400000|2020-05-27 08:00:00|4334|4314|4336.2|4316.2|4338.4|4318.4|4332.5|4312.5|0
1590566700000|2020-05-27 08:05:00|4336|4316|4333.1|4313.1|4337.1|4317.1|4332.8|4312.8|0
1590567000000|2020-05-27 08:10:00|4332.9|4312.9|4332|4312|4333.7|4313.7|4329.7|4309.7|0
1590567300000|2020-05-27 08:15:00|4332.1|4312.1|4333.2|4313.2|4334.2|4314.2|4331.3|4311.3|0
1590567600000|2020-05-27 08:20:00|4332.9|4312.9|4335.5|4315.5|4336.4|4316.4|4331.7|4311.7|0
1590567900000|2020-05-27 08:25:00|4335.2|4315.2|4328.2|4308.2|4336.9|4316.9|4326.5|4306.5|0
1590568200000|2020-05-27 08:30:00|4328.4|4308.4|4331.2|4311.2|4334.3|4314.3|4328.4|4308.4|0
1590568500000|2020-05-27 08:35:00|4331.3|4311.3|4336.2|4316.2|4336.7|4316.7|4328.9|4308.9|0
1590568800000|2020-05-27 08:40:00|4336.3|4316.3|4333.6|4313.6|4337.3|4317.3|4333.5|4313.5|0
1590569100000|2020-05-27 08:45:00|4333.7|4313.7|4329.6|4309.6|4334.2|4314.2|4329.4|4309.4|0
1590569400000|2020-05-27 08:50:00|4329.4|4309.4|4332|4312|4334.2|4314.2|4327.9|4307.9|0
1590569700000|2020-05-27 08:55:00|4331.9|4311.9|4331.7|4311.7|4334.4|4314.4|4331|4311|0
1590570000000|2020-05-27 09:00:00|4331.9|4311.9|4333|4313|4333.7|4313.7|4331.2|4311.2|0
1590570300000|2020-05-27 09:05:00|4333.1|4313.1|4332.4|4312.4|4334.3|4314.3|4332.2|4312.2|0
1590570600000|2020-05-27 09:10:00|4332.5|4312.5|4333.1|4313.1|4333.4|4313.4|4328.5|4308.5|0
1590570900000|2020-05-27 09:15:00|4333.5|4313.5|4336.1|4316.1|4336.5|4316.5|4333.4|4313.4|0
1590571200000|2020-05-27 09:20:00|4336.2|4316.2|4338.7|4318.7|4338.7|4318.7|4334.7|4314.7|0
1590571500000|2020-05-27 09:25:00|4339.2|4319.2|4343.3|4323.3|4343.3|4323.3|4339.2|4319.2|0
1590571800000|2020-05-27 09:30:00|4343.5|4323.5|4333.2|4313.2|4343.9|4323.9|4332.5|4312.5|0
1590572100000|2020-05-27 09:35:00|4333.3|4313.3|4335.8|4315.8|4336.6|4316.6|4331.5|4311.5|0
1590572400000|2020-05-27 09:40:00|4335.6|4315.6|4333|4313|4337.6|4317.6|4333|4313|0
1590572700000|2020-05-27 09:45:00|4332.7|4312.7|4334.3|4314.3|4334.3|4314.3|4328.9|4308.9|0
1590573000000|2020-05-27 09:50:00|4334.4|4314.4|4330.1|4310.1|4336.3|4316.3|4330.1|4310.1|0
1590573300000|2020-05-27 09:55:00|4330.2|4310.2|4333.2|4313.2|4334.8|4314.8|4330.1|4310.1|0
1590573600000|2020-05-27 10:00:00|4333|4313|4335.1|4315.1|4336.1|4316.1|4333|4313|0
1590573900000|2020-05-27 10:05:00|4335.4|4315.4|4334.5|4314.5|4335.7|4315.7|4334.2|4314.2|0
1590574200000|2020-05-27 10:10:00|4334.4|4314.4|4336.9|4316.9|4337.1|4317.1|4334.4|4314.4|0
1590574500000|2020-05-27 10:15:00|4337|4317|4333.5|4313.5|4337.3|4317.3|4333.3|4313.3|0
1590574800000|2020-05-27 10:20:00|4333.4|4313.4|4334.9|4314.9|4336.6|4316.6|4332.1|4312.1|0
1590575100000|2020-05-27 10:25:00|4335.1|4315.1|4332.6|4312.6|4337.5|4317.5|4331.7|4311.7|0
1590575400000|2020-05-27 10:30:00|4332.4|4312.4|4331.8|4311.8|4335.2|4315.2|4331.1|4311.1|0
1590575700000|2020-05-27 10:35:00|4332|4312|4333.6|4313.6|4333.7|4313.7|4330.5|4310.5|0
1590576000000|2020-05-27 10:40:00|4333.4|4313.4|4330.8|4310.8|4334.7|4314.7|4330.1|4310.1|0
1590576300000|2020-05-27 10:45:00|4331.2|4311.2|4331.4|4311.4|4333.2|4313.2|4331.2|4311.2|0
1590576600000|2020-05-27 10:50:00|4331.3|4311.3|4328.9|4308.9|4331.3|4311.3|4328.4|4308.4|0
1590576900000|2020-05-27 10:55:00|4328.7|4308.7|4327.7|4307.7|4329.7|4309.7|4325.9|4305.9|0
1590577200000|2020-05-27 11:00:00|4328|4308|4328.3|4308.3|4329|4309|4326.9|4306.9|0
1590577500000|2020-05-27 11:05:00|4328.8|4308.8|4330.4|4310.4|4334.1|4314.1|4328.8|4308.8|0
1590577800000|2020-05-27 11:10:00|4330.3|4310.3|4329.9|4309.9|4331.5|4311.5|4328.6|4308.6|0
1590578100000|2020-05-27 11:15:00|4329.2|4309.2|4328.7|4308.7|4330.5|4310.5|4328.3|4308.3|0
1590578400000|2020-05-27 11:20:00|4328.9|4308.9|4329.2|4309.2|4332|4312|4328.1|4308.1|0
1590578700000|2020-05-27 11:25:00|4329|4309|4329.3|4309.3|4329.7|4309.7|4328.6|4308.6|0
1590579000000|2020-05-27 11:30:00|4329.2|4309.2|4328.6|4308.6|4329.2|4309.2|4327.9|4307.9|0
1590579300000|2020-05-27 11:35:00|4328.5|4308.5|4329.7|4309.7|4331.5|4311.5|4328.5|4308.5|0
1590579600000|2020-05-27 11:40:00|4330|4310|4325.8|4305.8|4330.2|4310.2|4325.5|4305.5|0
1590579900000|2020-05-27 11:45:00|4325.9|4305.9|4324.6|4304.6|4330.2|4310.2|4324.5|4304.5|0
1590580200000|2020-05-27 11:50:00|4324.5|4304.5|4323.3|4303.3|4324.6|4304.6|4322.3|4302.3|0
1590580500000|2020-05-27 11:55:00|4323.2|4303.2|4317.4|4297.4|4323.6|4303.6|4316.1|4296.1|0
1590580800000|2020-05-27 12:00:00|4317.3|4297.3|4315.9|4295.9|4321.5|4301.5|4315.9|4295.9|0
1590581100000|2020-05-27 12:05:00|4315.7|4295.7|4313.6|4293.6|4315.8|4295.8|4310|4290|0
1590581400000|2020-05-27 12:10:00|4313.5|4293.5|4317.9|4297.9|4318.1|4298.1|4312.3|4292.3|0
1590581700000|2020-05-27 12:15:00|4318.2|4298.2|4321.6|4301.6|4323.6|4303.6|4318.2|4298.2|0
1590582000000|2020-05-27 12:20:00|4321.9|4301.9|4326.6|4306.6|4326.8|4306.8|4321.1|4301.1|0
1590582300000|2020-05-27 12:25:00|4326.8|4306.8|4325|4305|4329.2|4309.2|4325|4305|0
1590582600000|2020-05-27 12:30:00|4324.4|4304.4|4319.9|4299.9|4324.4|4304.4|4319.9|4299.9|0
1590582900000|2020-05-27 12:35:00|4320|4300|4318.9|4298.9|4320|4300|4317.3|4297.3|0
1590583200000|2020-05-27 12:40:00|4319.1|4299.1|4320.1|4300.1|4321.3|4301.3|4318.6|4298.6|0
1590583500000|2020-05-27 12:45:00|4320.2|4300.2|4321.3|4301.3|4321.3|4301.3|4318.6|4298.6|0
1590583800000|2020-05-27 12:50:00|4321.5|4301.5|4308.7|4288.7|4321.5|4301.5|4308.7|4288.7|0
1590584100000|2020-05-27 12:55:00|4309|4289|4307|4287|4309.1|4289.1|4305.7|4285.7|0
1590584400000|2020-05-27 13:00:00|4306.8|4286.8|4311.2|4291.2|4312.1|4292.1|4305.7|4285.7|0
1590584700000|2020-05-27 13:05:00|4311.6|4291.6|4311.8|4291.8|4314.4|4294.4|4311.2|4291.2|0
1590585000000|2020-05-27 13:10:00|4311.7|4291.7|4310.7|4290.7|4312.6|4292.6|4309.9|4289.9|0
1590585300000|2020-05-27 13:15:00|4310.8|4290.8|4309.4|4289.4|4312|4292|4308.5|4288.5|0
1590585600000|2020-05-27 13:20:00|4309.3|4289.3|4308.2|4288.2|4311.1|4291.1|4308.2|4288.2|0
1590585900000|2020-05-27 13:25:00|4308|4288|4302.4|4282.4|4308|4288|4301.4|4281.4|0
1590586200000|2020-05-27 13:30:00|4302.3|4282.3|4297.7|4277.7|4304.5|4284.5|4296.7|4276.7|0
1590586500000|2020-05-27 13:35:00|4297.8|4277.8|4296.2|4276.2|4299.8|4279.8|4295.2|4275.2|0
1590586800000|2020-05-27 13:40:00|4296.4|4276.4|4297.2|4277.2|4298.1|4278.1|4292.6|4272.6|0
1590587100000|2020-05-27 13:45:00|4297.3|4277.3|4289.9|4269.9|4297.3|4277.3|4289.9|4269.9|0
1590587400000|2020-05-27 13:50:00|4289.8|4269.8|4279|4259|4290.9|4270.9|4278.8|4258.8|0
1590587700000|2020-05-27 13:55:00|4279.1|4259.1|4278.9|4258.9|4281.4|4261.4|4278.9|4258.9|0
1590588000000|2020-05-27 14:00:00|4279|4259|4280.3|4260.3|4282|4262|4276.9|4256.9|0
1590588300000|2020-05-27 14:05:00|4280.4|4260.4|4283.6|4263.6|4284.8|4264.8|4278|4258|0
1590588600000|2020-05-27 14:10:00|4283.9|4263.9|4287.6|4267.6|4288.4|4268.4|4283.6|4263.6|0
1590588900000|2020-05-27 14:15:00|4287.5|4267.5|4292.6|4272.6|4292.6|4272.6|4287.5|4267.5|0
1590589200000|2020-05-27 14:20:00|4292.4|4272.4|4288.2|4268.2|4292.4|4272.4|4285.5|4265.5|0
1590589500000|2020-05-27 14:25:00|4287.4|4267.4|4285.6|4265.6|4288.4|4268.4|4284.6|4264.6|0
1590589800000|2020-05-27 14:30:00|4285|4265|4281.8|4261.8|4286.8|4266.8|4281|4261|0
1590590100000|2020-05-27 14:35:00|4281.4|4261.4|4287.1|4267.1|4287.3|4267.3|4280.5|4260.5|0
1590590400000|2020-05-27 14:40:00|4287|4267|4288.2|4268.2|4288.2|4268.2|4281.9|4261.9|0
1590590700000|2020-05-27 14:45:00|4288.3|4268.3|4283.1|4263.1|4289.2|4269.2|4283.1|4263.1|0
1590591000000|2020-05-27 14:50:00|4283.3|4263.3|4286.2|4266.2|4287.7|4267.7|4282|4262|0
1590591300000|2020-05-27 14:55:00|4286|4266|4289.1|4269.1|4292.6|4272.6|4285.5|4265.5|0
1590591600000|2020-05-27 15:00:00|4289.4|4269.4|4298|4278|4298.7|4278.7|4288.8|4268.8|0
1590591900000|2020-05-27 15:05:00|4297.5|4277.5|4299.8|4279.8|4299.8|4279.8|4295.6|4275.6|0
1590592200000|2020-05-27 15:10:00|4299.2|4279.2|4298.9|4278.9|4299.2|4279.2|4296.4|4276.4|0
1590592500000|2020-05-27 15:15:00|4298|4278|4299.1|4279.1|4299.1|4279.1|4292|4272|0
1590592800000|2020-05-27 15:20:00|4299.2|4279.2|4297.3|4277.3|4300|4280|4296.7|4276.7|0
1590593100000|2020-05-27 15:25:00|4298|4278|4297.2|4277.2|4299.9|4279.9|4296|4276|0
1590593400000|2020-05-27 15:30:00|4312.6|4262.6|4314.1|4264.1|4315.4|4265.4|4308.7|4258.7|0
1590593700000|2020-05-27 15:35:00|4314.6|4264.6|4302.7|4252.7|4316.9|4266.9|4292.9|4242.9|0
1590594000000|2020-05-27 15:40:00|4302.6|4252.6|4304.2|4254.2|4306.9|4256.9|4301.4|4251.4|0
1590594300000|2020-05-27 15:45:00|4303.7|4253.7|4315.7|4265.7|4315.7|4265.7|4302.8|4252.8|0
1590594600000|2020-05-27 15:50:00|4315.6|4265.6|4313|4263|4315.7|4265.7|4310.1|4260.1|0
1590594900000|2020-05-27 15:55:00|4312.9|4262.9|4314.5|4264.5|4315.8|4265.8|4311.5|4261.5|0
1590595200000|2020-05-27 16:00:00|4315|4265|4320|4270|4320|4270|4312.9|4262.9|0
1590595500000|2020-05-27 16:05:00|4319.9|4269.9|4321.5|4271.5|4321.6|4271.6|4318.6|4268.6|0
1590595800000|2020-05-27 16:10:00|4322|4272|4318.7|4268.7|4324.3|4274.3|4318.6|4268.6|0
1590596100000|2020-05-27 16:15:00|4318.8|4268.8|4321.1|4271.1|4324.2|4274.2|4318|4268|0
1590596400000|2020-05-27 16:20:00|4321.5|4271.5|4317.4|4267.4|4321.6|4271.6|4314.6|4264.6|0
1590596700000|2020-05-27 16:25:00|4317.6|4267.6|4318.6|4268.6|4323|4273|4317.2|4267.2|0
1590597000000|2020-05-27 16:30:00|4318.7|4268.7|4320.1|4270.1|4320.2|4270.2|4315.8|4265.8|0
1590597300000|2020-05-27 16:35:00|4319.8|4269.8|4321.5|4271.5|4321.6|4271.6|4318.7|4268.7|0
1590597600000|2020-05-27 16:40:00|4321.2|4271.2|4320.2|4270.2|4321.5|4271.5|4317.4|4267.4|0
1590597900000|2020-05-27 16:45:00|4320.3|4270.3|4321.7|4271.7|4324.5|4274.5|4320.2|4270.2|0
1590598200000|2020-05-27 16:50:00|4321.8|4271.8|4323.1|4273.1|4324.5|4274.5|4321.7|4271.7|0
1590598500000|2020-05-27 16:55:00|4322.6|4272.6|4320.3|4270.3|4323.1|4273.1|4320.2|4270.2|0
1590598800000|2020-05-27 17:00:00|4320.2|4270.2|4320.4|4270.4|4324.5|4274.5|4307.8|4257.8|0
1590599100000|2020-05-27 17:05:00|4320.3|4270.3|4317.7|4267.7|4321.9|4271.9|4316.3|4266.3|0
1590599400000|2020-05-27 17:10:00|4319|4269|4319|4269|4320.4|4270.4|4316.2|4266.2|0
1590599700000|2020-05-27 17:15:00|4318.3|4268.3|4319|4269|4320.4|4270.4|4314.8|4264.8|0
1590600000000|2020-05-27 17:20:00|4319.1|4269.1|4317.7|4267.7|4320.5|4270.5|4317.6|4267.6|0
1590600300000|2020-05-27 17:25:00|4318|4268|4317.7|4267.7|4319.1|4269.1|4314.9|4264.9|0
1590600600000|2020-05-27 17:30:00|4317.2|4267.2|4312|4262|4317.2|4267.2|4311.9|4261.9|0
1590600900000|2020-05-27 17:35:00|4311.9|4261.9|4320.5|4270.5|4320.5|4270.5|4311.9|4261.9|0
1590601200000|2020-05-27 17:40:00|4320.4|4270.4|4319|4269|4320.4|4270.4|4317.5|4267.5|0
1590601500000|2020-05-27 17:45:00|4318.5|4268.5|4319|4269|4319|4269|4316.2|4266.2|0
1590601800000|2020-05-27 17:50:00|4318.9|4268.9|4320.4|4270.4|4321.8|4271.8|4316.2|4266.2|0
1590602100000|2020-05-27 17:55:00|4320.3|4270.3|4320.4|4270.4|4320.5|4270.5|4319|4269|0
1590602400000|2020-05-27 18:00:00|4320.5|4270.5|4326.3|4276.3|4328.9|4278.9|4320.5|4270.5|0
1590602700000|2020-05-27 18:05:00|4326.4|4276.4|4325|4275|4326.4|4276.4|4323.5|4273.5|0
1590603000000|2020-05-27 18:10:00|4325.3|4275.3|4329.2|4279.2|4330.5|4280.5|4325|4275|0
1590603300000|2020-05-27 18:15:00|4329.1|4279.1|4330.7|4280.7|4332|4282|4329.1|4279.1|0
1590603600000|2020-05-27 18:20:00|4330.6|4280.6|4323.7|4273.7|4330.6|4280.6|4323.7|4273.7|0
1590603900000|2020-05-27 18:25:00|4324.2|4274.2|4326.5|4276.5|4326.5|4276.5|4324.2|4274.2|0
1590604200000|2020-05-27 18:30:00|4326.4|4276.4|4327.9|4277.9|4329.3|4279.3|4323.6|4273.6|0
1590604500000|2020-05-27 18:35:00|4327.8|4277.8|4326.4|4276.4|4329.2|4279.2|4326.4|4276.4|0
1590604800000|2020-05-27 18:40:00|4326.5|4276.5|4326.3|4276.3|4327.8|4277.8|4325|4275|0
1590605100000|2020-05-27 18:45:00|4326.4|4276.4|4325.1|4275.1|4326.4|4276.4|4323.5|4273.5|0
1590605400000|2020-05-27 18:50:00|4325.2|4275.2|4329.4|4279.4|4329.4|4279.4|4325.1|4275.1|0
1590605700000|2020-05-27 18:55:00|4329.5|4279.5|4330.9|4280.9|4330.9|4280.9|4329.4|4279.4|0
1590606000000|2020-05-27 19:00:00|4331|4281|4329.7|4279.7|4332.5|4282.5|4328.3|4278.3|0
1590606300000|2020-05-27 19:05:00|4329.2|4279.2|4329.7|4279.7|4331.1|4281.1|4326.8|4276.8|0
1590606600000|2020-05-27 19:10:00|4329.6|4279.6|4332.6|4282.6|4333.9|4283.9|4329.6|4279.6|0
1590606900000|2020-05-27 19:15:00|4332.3|4282.3|4333.7|4283.7|4333.7|4283.7|4329.5|4279.5|0
1590607200000|2020-05-27 19:20:00|4333.8|4283.8|4331|4281|4333.8|4283.8|4330.9|4280.9|0
1590607500000|2020-05-27 19:25:00|4330.9|4280.9|4335.1|4285.1|4336.4|4286.4|4330.9|4280.9|0
1590607800000|2020-05-27 19:30:00|4335|4285|4330.8|4280.8|4335|4285|4329.4|4279.4|0
1590608100000|2020-05-27 19:35:00|4330.9|4280.9|4332.6|4282.6|4332.6|4282.6|4329.4|4279.4|0
1590608400000|2020-05-27 19:40:00|4332.5|4282.5|4338.3|4288.3|4339.6|4289.6|4332.5|4282.5|0
1590608700000|2020-05-27 19:45:00|4338.2|4288.2|4337.1|4287.1|4339.6|4289.6|4335.7|4285.7|0
1590609000000|2020-05-27 19:50:00|4337.3|4287.3|4337.4|4287.4|4340.2|4290.2|4337.2|4287.2|0
1590609300000|2020-05-27 19:55:00|4337.3|4287.3|4335.3|4285.3|4337.7|4287.7|4332.6|4282.6|0
1590609600000|2020-05-27 20:00:00|4336.4|4286.4|4337.1|4287.1|4337.7|4287.7|4331.6|4281.6|0
1590609900000|2020-05-27 20:05:00|4337.2|4287.2|4337.1|4287.1|4339.3|4289.3|4337.1|4287.1|0
1590610200000|2020-05-27 20:10:00|4337.2|4287.2|4342|4292|4342.7|4292.7|4336.4|4286.4|0
1590610500000|2020-05-27 20:15:00|4341.5|4291.5|4342.1|4292.1|4342.2|4292.2|4341.5|4291.5|0
1590610800000|2020-05-27 20:20:00|4342|4292|4341.8|4291.8|4342.1|4292.1|4341.8|4291.8|0
1590611100000|2020-05-27 20:25:00|4342|4292|4341.5|4291.5|4342|4292|4341.3|4291.3|0
1590611400000|2020-05-27 20:30:00|4341.4|4291.4|4345|4295|4346|4296|4341.1|4291.1|0
1590611700000|2020-05-27 20:35:00|4345.3|4295.3|4343.7|4293.7|4346.5|4296.5|4342.7|4292.7|0
1590612000000|2020-05-27 20:40:00|4343.4|4293.4|4342.7|4292.7|4344.4|4294.4|4342.4|4292.4|0
1590612300000|2020-05-27 20:45:00|4342.6|4292.6|4343.2|4293.2|4343.2|4293.2|4342.3|4292.3|0
1590612600000|2020-05-27 20:50:00|4342.9|4292.9|4343.9|4293.9|4343.9|4293.9|4342.6|4292.6|0
1590612900000|2020-05-27 20:55:00|4343.6|4293.6|4343.2|4293.2|4344.2|4294.2|4342.9|4292.9|0
1590613200000|2020-05-27 21:00:00|4342.9|4292.9|4342.8|4292.8|4342.9|4292.9|4342.6|4292.6|0
1590613500000|2020-05-27 21:05:00|4342.9|4292.9|4342.9|4292.9|4343.7|4293.7|4342.6|4292.6|0
1590613800000|2020-05-27 21:10:00|4343|4293|4343.2|4293.2|4343.8|4293.8|4342.9|4292.9|0
1590614100000|2020-05-27 21:15:00|4343.3|4293.3|4341.9|4291.9|4343.4|4293.4|4341.9|4291.9|0
1590614400000|2020-05-27 21:20:00|4341.7|4291.7|4341|4291|4341.9|4291.9|4340.7|4290.7|0
1590614700000|2020-05-27 21:25:00|4340.6|4290.6|4341.7|4291.7|4341.7|4291.7|4340.3|4290.3|0
1590615000000|2020-05-27 21:30:00|4341.6|4291.6|4341.5|4291.5|4341.9|4291.9|4341|4291|0
1590615300000|2020-05-27 21:35:00|4341.4|4291.4|4341.4|4291.4|4341.7|4291.7|4341.4|4291.4|0
1590615600000|2020-05-27 21:40:00|4341.5|4291.5|4341.4|4291.4|4341.5|4291.5|4341.2|4291.2|0
1590615900000|2020-05-27 21:45:00|4341.1|4291.1|4341.5|4291.5|4341.7|4291.7|4340.8|4290.8|0
1590616200000|2020-05-27 21:50:00|4341.6|4291.6|4341|4291|4341.7|4291.7|4340.6|4290.6|0
1590616500000|2020-05-27 21:55:00|4341.1|4291.1|4340.7|4290.7|4342|4292|4340.1|4290.1|0
1590616800000|2020-05-27 22:00:00|4340.5|4290.5|4339.7|4289.7|4342.4|4292.4|4338|4288|0
1590617100000|2020-05-27 22:05:00|4340|4290|4338.7|4288.7|4340|4290|4337.7|4287.7|0
1590617400000|2020-05-27 22:10:00|4338.6|4288.6|4338.4|4288.4|4338.7|4288.7|4336.7|4286.7|0
1590617700000|2020-05-27 22:15:00|4338.5|4288.5|4338|4288|4341.6|4291.6|4337.4|4287.4|0
1590618000000|2020-05-27 22:20:00|4337.7|4287.7|4338.4|4288.4|4339.3|4289.3|4337.4|4287.4|0
1590618300000|2020-05-27 22:25:00|4338.2|4288.2|4336.4|4286.4|4338.2|4288.2|4336.2|4286.2|0
1590618600000|2020-05-27 22:30:00|4336.5|4286.5|4335.5|4285.5|4336.7|4286.7|4334.2|4284.2|0
1590618900000|2020-05-27 22:35:00|4335.4|4285.4|4336.2|4286.2|4336.4|4286.4|4334.6|4284.6|0
1590619200000|2020-05-27 22:40:00|4336.1|4286.1|4337.1|4287.1|4338.7|4288.7|4335.9|4285.9|0
1590619500000|2020-05-27 22:45:00|4336.7|4286.7|4339|4289|4339.4|4289.4|4336.2|4286.2|0
1590619800000|2020-05-27 22:50:00|4339.1|4289.1|4343.8|4293.8|4345.1|4295.1|4338.7|4288.7|0
1590620100000|2020-05-27 22:55:00|4343.9|4293.9|4342.6|4292.6|4344.3|4294.3|4342|4292|0
1590620400000|2020-05-27 23:00:00|4342.8|4292.8|4342.8|4292.8|4344.3|4294.3|4342.6|4292.6|0
1590620700000|2020-05-27 23:05:00|4342.6|4292.6|4345.1|4295.1|4345.5|4295.5|4342.6|4292.6|0
1590621000000|2020-05-27 23:10:00|4345.2|4295.2|4344.5|4294.5|4345.5|4295.5|4344.3|4294.3|0
1590621300000|2020-05-27 23:15:00|4344.6|4294.6|4341|4291|4345.3|4295.3|4341|4291|0
1590621600000|2020-05-27 23:20:00|4341.3|4291.3|4342|4292|4342.3|4292.3|4340|4290|0
1590621900000|2020-05-27 23:25:00|4341.6|4291.6|4341.6|4291.6|4343.3|4293.3|4341.4|4291.4|0
1590622200000|2020-05-27 23:30:00|4341.7|4291.7|4341.3|4291.3|4342.6|4292.6|4340.7|4290.7|0
1590622500000|2020-05-27 23:35:00|4341.1|4291.1|4340|4290|4341.6|4291.6|4340|4290|0
1590622800000|2020-05-27 23:40:00|4340.1|4290.1|4338.7|4288.7|4340.3|4290.3|4337.7|4287.7|0
1590623100000|2020-05-27 23:45:00|4338.6|4288.6|4341.3|4291.3|4341.3|4291.3|4338.4|4288.4|0
1590623400000|2020-05-27 23:50:00|4341.2|4291.2|4344.3|4294.3|4344.5|4294.5|4340.7|4290.7|0
1590623700000|2020-05-27 23:55:00|4344.2|4294.2|4349.1|4299.1|4349.5|4299.5|4343.6|4293.6|0
1590624000000|2020-05-28 00:00:00|4348.7|4298.7|4346.4|4296.4|4348.8|4298.8|4345.1|4295.1|0
1590624300000|2020-05-28 00:05:00|4346.8|4296.8|4353.5|4303.5|4356.8|4306.8|4346.4|4296.4|0
1590624600000|2020-05-28 00:10:00|4353.8|4303.8|4351.1|4301.1|4354.4|4304.4|4351|4301|0
1590624900000|2020-05-28 00:15:00|4351|4301|4344.5|4294.5|4351.2|4301.2|4343.1|4293.1|0
1590625200000|2020-05-28 00:20:00|4344.6|4294.6|4346|4296|4346|4296|4344.6|4294.6|0
1590625500000|2020-05-28 00:25:00|4345.9|4295.9|4348.7|4298.7|4350|4300|4344.5|4294.5|0
1590625800000|2020-05-28 00:30:00|4348.6|4298.6|4347.9|4297.9|4351.4|4301.4|4347.9|4297.9|0
1590626100000|2020-05-28 00:35:00|4348.6|4298.6|4351.3|4301.3|4352.7|4302.7|4347.3|4297.3|0
1590626400000|2020-05-28 00:40:00|4351.8|4301.8|4355.5|4305.5|4358.2|4308.2|4351.8|4301.8|0
1590626700000|2020-05-28 00:45:00|4355.4|4305.4|4363.6|4313.6|4363.7|4313.7|4354.1|4304.1|0
1590627000000|2020-05-28 00:50:00|4363.7|4313.7|4363.6|4313.6|4365|4315|4362.3|4312.3|0
1590627300000|2020-05-28 00:55:00|4363.3|4313.3|4360.8|4310.8|4363.6|4313.6|4359.4|4309.4|0
1590627600000|2020-05-28 01:00:00|4360.3|4310.3|4362|4312|4363.5|4313.5|4359.4|4309.4|0
1590627900000|2020-05-28 01:05:00|4362.1|4312.1|4364.9|4314.9|4364.9|4314.9|4360.7|4310.7|0
1590628200000|2020-05-28 01:10:00|4364.2|4314.2|4360.5|4310.5|4364.9|4314.9|4359.2|4309.2|0
1590628500000|2020-05-28 01:15:00|4360.6|4310.6|4359.2|4309.2|4360.6|4310.6|4356.4|4306.4|0
1590628800000|2020-05-28 01:20:00|4359.1|4309.1|4357.7|4307.7|4360.5|4310.5|4356.4|4306.4|0
1590629100000|2020-05-28 01:25:00|4357.2|4307.2|4360.5|4310.5|4360.5|4310.5|4356.4|4306.4|0
1590629400000|2020-05-28 01:30:00|4360|4310|4366.1|4316.1|4366.2|4316.2|4359.2|4309.2|0
1590629700000|2020-05-28 01:35:00|4366.2|4316.2|4363.4|4313.4|4366.2|4316.2|4363.4|4313.4|0
1590630000000|2020-05-28 01:40:00|4363.9|4313.9|4366.2|4316.2|4366.2|4316.2|4363.4|4313.4|0
1590630300000|2020-05-28 01:45:00|4366.3|4316.3|4364.8|4314.8|4366.3|4316.3|4364.8|4314.8|0
1590630600000|2020-05-28 01:50:00|4365.3|4315.3|4367.7|4317.7|4370.5|4320.5|4365.3|4315.3|0
1590630900000|2020-05-28 01:55:00|4367.8|4317.8|4365.2|4315.2|4367.8|4317.8|4365.2|4315.2|0
1590631200000|2020-05-28 02:00:00|4365.7|4315.7|4366.4|4316.4|4366.4|4316.4|4363.9|4313.9|0
1590631500000|2020-05-28 02:05:00|4366.3|4316.3|4367|4317|4368.8|4318.8|4366.3|4316.3|0
1590631800000|2020-05-28 02:10:00|4367.2|4317.2|4368.8|4318.8|4368.9|4318.9|4367.2|4317.2|0
1590632100000|2020-05-28 02:15:00|4368.3|4318.3|4371.3|4321.3|4371.4|4321.4|4367.5|4317.5|0
1590632400000|2020-05-28 02:20:00|4371.6|4321.6|4367.5|4317.5|4371.9|4321.9|4367.5|4317.5|0
1590632700000|2020-05-28 02:25:00|4367.6|4317.6|4365.1|4315.1|4367.6|4317.6|4365|4315|0
1590633000000|2020-05-28 02:30:00|4365|4315|4361.3|4311.3|4366.2|4316.2|4361.3|4311.3|0
1590633300000|2020-05-28 02:35:00|4361.6|4311.6|4361.3|4311.3|4362.6|4312.6|4360.7|4310.7|0
1590633600000|2020-05-28 02:40:00|4361.4|4311.4|4365|4315|4365|4315|4361.4|4311.4|0
1590633900000|2020-05-28 02:45:00|4366.2|4316.2|4364.9|4314.9|4366.2|4316.2|4363|4313|0
1590634200000|2020-05-28 02:50:00|4364.8|4314.8|4363.6|4313.6|4364.9|4314.9|4363.6|4313.6|0
1590634500000|2020-05-28 02:55:00|4363.8|4313.8|4363.5|4313.5|4365.5|4315.5|4362.3|4312.3|0
1590634800000|2020-05-28 03:00:00|4363|4313|4362.2|4312.2|4363.5|4313.5|4361|4311|0
1590635100000|2020-05-28 03:05:00|4362|4312|4363.6|4313.6|4363.6|4313.6|4359.8|4309.8|0
1590635400000|2020-05-28 03:10:00|4364.1|4314.1|4362.4|4312.4|4364.8|4314.8|4362.3|4312.3|0
1590635700000|2020-05-28 03:15:00|4363.6|4313.6|4363.6|4313.6|4364.8|4314.8|4363.6|4313.6|0
1590636000000|2020-05-28 03:20:00|4363.8|4313.8|4361.1|4311.1|4366.1|4316.1|4359.8|4309.8|0
1590636300000|2020-05-28 03:25:00|4361|4311|4358.4|4308.4|4361.1|4311.1|4356.3|4306.3|0
1590636600000|2020-05-28 03:30:00|4358.1|4308.1|4353.1|4303.1|4359.9|4309.9|4352.5|4302.5|0
1590636900000|2020-05-28 03:35:00|4353.3|4303.3|4346.4|4296.4|4353.7|4303.7|4345.1|4295.1|0
1590637200000|2020-05-28 03:40:00|4346.1|4296.1|4348.8|4298.8|4348.8|4298.8|4345.1|4295.1|0
1590637500000|2020-05-28 03:45:00|4348.9|4298.9|4343.9|4293.9|4351.3|4301.3|4343.9|4293.9|0
1590637800000|2020-05-28 03:50:00|4344.2|4294.2|4341.5|4291.5|4345.2|4295.2|4340.8|4290.8|0
1590638100000|2020-05-28 03:55:00|4341.8|4291.8|4336.6|4286.6|4342.7|4292.7|4332.9|4282.9|0
1590638400000|2020-05-28 04:00:00|4337.1|4287.1|4335.3|4285.3|4339.1|4289.1|4334.1|4284.1|0
1590638700000|2020-05-28 04:05:00|4335.4|4285.4|4342.7|4292.7|4342.8|4292.8|4335.4|4285.4|0
1590639000000|2020-05-28 04:10:00|4342.8|4292.8|4346.3|4296.3|4347.6|4297.6|4342.7|4292.7|0
1590639300000|2020-05-28 04:15:00|4345.8|4295.8|4337.5|4287.5|4345.8|4295.8|4337.5|4287.5|0
1590639600000|2020-05-28 04:20:00|4336.3|4286.3|4335.1|4285.1|4338.8|4288.8|4333.8|4283.8|0
1590639900000|2020-05-28 04:25:00|4334.8|4284.8|4335.1|4285.1|4335.2|4285.2|4333.8|4283.8|0
1590640200000|2020-05-28 04:30:00|4335.2|4285.2|4342.4|4292.4|4342.5|4292.5|4333.9|4283.9|0
1590640500000|2020-05-28 04:35:00|4342.9|4292.9|4349.9|4299.9|4349.9|4299.9|4341.2|4291.2|0
1590640800000|2020-05-28 04:40:00|4349.8|4299.8|4353.6|4303.6|4353.6|4303.6|4348.6|4298.6|0
1590641100000|2020-05-28 04:45:00|4353|4303|4353|4303|4353|4303|4349.9|4299.9|0
1590641400000|2020-05-28 04:50:00|4353.3|4303.3|4351|4301|4356.1|4306.1|4351|4301|0
1590641700000|2020-05-28 04:55:00|4350.7|4300.7|4351.1|4301.1|4352.3|4302.3|4349.8|4299.8|0
1590642000000|2020-05-28 05:00:00|4351|4301|4351.3|4301.3|4351.3|4301.3|4343.7|4293.7|0
1590642300000|2020-05-28 05:05:00|4351.2|4301.2|4356.1|4306.1|4358.6|4308.6|4350|4300|0
1590642600000|2020-05-28 05:10:00|4356.7|4306.7|4361.1|4311.1|4362.4|4312.4|4353.6|4303.6|0
1590642900000|2020-05-28 05:15:00|4360.9|4310.9|4360.6|4310.6|4361.2|4311.2|4358.6|4308.6|0
1590643200000|2020-05-28 05:20:00|4360.3|4310.3|4361.8|4311.8|4362.4|4312.4|4358.1|4308.1|0
1590643500000|2020-05-28 05:25:00|4362.4|4312.4|4363.6|4313.6|4363.6|4313.6|4359.9|4309.9|0
1590643800000|2020-05-28 05:30:00|4363.7|4313.7|4358.6|4308.6|4364.9|4314.9|4357.4|4307.4|0
1590644100000|2020-05-28 05:35:00|4358.7|4308.7|4359.3|4309.3|4359.9|4309.9|4356.2|4306.2|0
1590644400000|2020-05-28 05:40:00|4359.2|4309.2|4358.6|4308.6|4364.8|4314.8|4358.6|4308.6|0
1590644700000|2020-05-28 05:45:00|4358.7|4308.7|4361.2|4311.2|4362.5|4312.5|4357.5|4307.5|0
1590645000000|2020-05-28 05:50:00|4361.1|4311.1|4358.8|4308.8|4361.8|4311.8|4356.2|4306.2|0
1590645300000|2020-05-28 05:55:00|4359.3|4309.3|4363.8|4313.8|4363.8|4313.8|4357.6|4307.6|0
1590645600000|2020-05-28 06:00:00|4364.1|4314.1|4362.8|4312.8|4366.4|4316.4|4355.1|4305.1|0
1590645900000|2020-05-28 06:05:00|4362.7|4312.7|4366.4|4316.4|4367.7|4317.7|4361.4|4311.4|0
1590646200000|2020-05-28 06:10:00|4366.6|4316.6|4368.8|4318.8|4370.1|4320.1|4365.1|4315.1|0
1590646500000|2020-05-28 06:15:00|4369.1|4319.1|4365.2|4315.2|4370|4320|4363.8|4313.8|0
1590646800000|2020-05-28 06:20:00|4364.7|4314.7|4363.9|4313.9|4366.5|4316.5|4363.9|4313.9|0
1590647100000|2020-05-28 06:25:00|4364.4|4314.4|4361.5|4311.5|4365.1|4315.1|4359|4309|0
1590647400000|2020-05-28 06:30:00|4361|4311|4360.3|4310.3|4361.6|4311.6|4357.9|4307.9|0
1590647700000|2020-05-28 06:35:00|4359.8|4309.8|4358.9|4308.9|4360.1|4310.1|4357.6|4307.6|0
1590648000000|2020-05-28 06:40:00|4358.8|4308.8|4356.4|4306.4|4358.8|4308.8|4356.4|4306.4|0
1590648300000|2020-05-28 06:45:00|4356.5|4306.5|4350.3|4300.3|4357.7|4307.7|4349|4299|0
1590648600000|2020-05-28 06:50:00|4350.8|4300.8|4347.8|4297.8|4351.5|4301.5|4347.7|4297.7|0
1590648900000|2020-05-28 06:55:00|4347.3|4297.3|4347.8|4297.8|4350.9|4300.9|4346.6|4296.6|0
1590649200000|2020-05-28 07:00:00|4348|4298|4344.8|4294.8|4349.6|4299.6|4341.8|4291.8|0
1590649500000|2020-05-28 07:05:00|4345.1|4295.1|4335.6|4315.6|4346.7|4320.7|4331.8|4293|0
1590649800000|2020-05-28 07:10:00|4335.8|4315.8|4345.8|4325.8|4345.8|4325.8|4330.8|4310.8|0
1590650100000|2020-05-28 07:15:00|4345.5|4325.5|4344|4324|4346.6|4326.6|4339.7|4319.7|0
1590650400000|2020-05-28 07:20:00|4343.5|4323.5|4353.5|4333.5|4357.8|4337.8|4343.4|4323.4|0
1590650700000|2020-05-28 07:25:00|4353|4333|4355.8|4335.8|4356.3|4336.3|4350.9|4330.9|0
1590651000000|2020-05-28 07:30:00|4356.2|4336.2|4348.4|4328.4|4361.2|4341.2|4345|4325|0
1590651300000|2020-05-28 07:35:00|4348.5|4328.5|4347.1|4327.1|4349.3|4329.3|4341.9|4321.9|0
1590651600000|2020-05-28 07:40:00|4347.2|4327.2|4345.4|4325.4|4350.2|4330.2|4344.1|4324.1|0
1590651900000|2020-05-28 07:45:00|4345.5|4325.5|4353|4333|4353|4333|4344.6|4324.6|0
1590652200000|2020-05-28 07:50:00|4354.3|4334.3|4355.2|4335.2|4356.8|4336.8|4353.1|4333.1|0
1590652500000|2020-05-28 07:55:00|4355.4|4335.4|4351.8|4331.8|4357.6|4337.6|4351.6|4331.6|0
1590652800000|2020-05-28 08:00:00|4351.9|4331.9|4366.4|4346.4|4366.6|4346.6|4351.5|4331.5|0
1590653100000|2020-05-28 08:05:00|4365.7|4345.7|4365.2|4345.2|4369.4|4349.4|4363.9|4343.9|0
1590653400000|2020-05-28 08:10:00|4365.6|4345.6|4378.4|4358.4|4378.4|4358.4|4364.9|4344.9|0
1590653700000|2020-05-28 08:15:00|4378|4358|4383.2|4363.2|4386|4366|4378|4358|0
1590654000000|2020-05-28 08:20:00|4383.3|4363.3|4375.1|4355.1|4383.6|4363.6|4375.1|4355.1|0
1590654300000|2020-05-28 08:25:00|4375|4355|4372.6|4352.6|4375|4355|4371|4351|0
1590654600000|2020-05-28 08:30:00|4372.4|4352.4|4368.4|4348.4|4375.3|4355.3|4365.9|4345.9|0
1590654900000|2020-05-28 08:35:00|4368|4348|4370.9|4350.9|4373.2|4353.2|4366.4|4346.4|0
1590655200000|2020-05-28 08:40:00|4370.8|4350.8|4368.8|4348.8|4371.1|4351.1|4368.7|4348.7|0
1590655500000|2020-05-28 08:45:00|4369.1|4349.1|4358.7|4338.7|4370.7|4350.7|4358.7|4338.7|0
1590655800000|2020-05-28 08:50:00|4358.8|4338.8|4355.6|4335.6|4360.1|4340.1|4354.3|4334.3|0
1590656100000|2020-05-28 08:55:00|4355.5|4335.5|4362.2|4342.2|4362.5|4342.5|4355.1|4335.1|0
1590656400000|2020-05-28 09:00:00|4362.1|4342.1|4358.2|4338.2|4362.4|4342.4|4357.3|4337.3|0
1590656700000|2020-05-28 09:05:00|4359.7|4339.7|4357.9|4337.9|4360.4|4340.4|4354.7|4334.7|0
1590657000000|2020-05-28 09:10:00|4357.8|4337.8|4351.2|4331.2|4358.3|4338.3|4349.3|4329.3|0
1590657300000|2020-05-28 09:15:00|4351.5|4331.5|4356.6|4336.6|4357.7|4337.7|4351.5|4331.5|0
1590657600000|2020-05-28 09:20:00|4357|4337|4364|4344|4364.1|4344.1|4356|4336|0
1590657900000|2020-05-28 09:25:00|4363.9|4343.9|4363.1|4343.1|4365.3|4345.3|4362.9|4342.9|0
1590658200000|2020-05-28 09:30:00|4362.9|4342.9|4357.4|4337.4|4363.8|4343.8|4357|4337|0
1590658500000|2020-05-28 09:35:00|4357.3|4337.3|4350.5|4330.5|4357.4|4337.4|4349.8|4329.8|0
1590658800000|2020-05-28 09:40:00|4350.7|4330.7|4352.1|4332.1|4352.1|4332.1|4350.1|4330.1|0
1590659100000|2020-05-28 09:45:00|4352.2|4332.2|4352.7|4332.7|4356.3|4336.3|4352.2|4332.2|0
1590659400000|2020-05-28 09:50:00|4352.4|4332.4|4349.2|4329.2|4352.9|4332.9|4346.1|4326.1|0
1590659700000|2020-05-28 09:55:00|4349|4329|4349|4329|4353.4|4333.4|4349|4329|0
1590660000000|2020-05-28 10:00:00|4348.8|4328.8|4348.6|4328.6|4350.9|4330.9|4347.4|4327.4|0
1590660300000|2020-05-28 10:05:00|4348.9|4328.9|4351.2|4331.2|4352.2|4332.2|4348|4328|0
1590660600000|2020-05-28 10:10:00|4351.1|4331.1|4354.9|4334.9|4356.5|4336.5|4351.1|4331.1|0
1590660900000|2020-05-28 10:15:00|4355|4335|4353.2|4333.2|4355.1|4335.1|4352.4|4332.4|0
1590661200000|2020-05-28 10:20:00|4353|4333|4352.5|4332.5|4353.3|4333.3|4350.6|4330.6|0
1590661500000|2020-05-28 10:25:00|4352.4|4332.4|4353.6|4333.6|4353.6|4333.6|4350.5|4330.5|0
1590661800000|2020-05-28 10:30:00|4353.7|4333.7|4355.8|4335.8|4355.8|4335.8|4353.7|4333.7|0
1590662100000|2020-05-28 10:35:00|4355.7|4335.7|4355.5|4335.5|4356.2|4336.2|4354.7|4334.7|0
1590662400000|2020-05-28 10:40:00|4355.6|4335.6|4356.2|4336.2|4356.9|4336.9|4354|4334|0
1590662700000|2020-05-28 10:45:00|4356|4336|4360.5|4340.5|4360.5|4340.5|4356|4336|0
1590663000000|2020-05-28 10:50:00|4360.8|4340.8|4363.6|4343.6|4363.7|4343.7|4360.8|4340.8|0
1590663300000|2020-05-28 10:55:00|4363.3|4343.3|4358.3|4338.3|4363.4|4343.4|4357.7|4337.7|0
1590663600000|2020-05-28 11:00:00|4358.2|4338.2|4355.8|4335.8|4358.2|4338.2|4355.6|4335.6|0
1590663900000|2020-05-28 11:05:00|4355.7|4335.7|4354|4334|4357.5|4337.5|4353.8|4333.8|0
1590664200000|2020-05-28 11:10:00|4353.9|4333.9|4357.8|4337.8|4357.9|4337.9|4353.7|4333.7|0
1590664500000|2020-05-28 11:15:00|4358.1|4338.1|4356|4336|4358.4|4338.4|4354.8|4334.8|0
1590664800000|2020-05-28 11:20:00|4355.9|4335.9|4359.2|4339.2|4359.4|4339.4|4355.9|4335.9|0
1590665100000|2020-05-28 11:25:00|4359.1|4339.1|4359.2|4339.2|4360.9|4340.9|4358.7|4338.7|0
1590665400000|2020-05-28 11:30:00|4359.5|4339.5|4359.3|4339.3|4359.8|4339.8|4358.2|4338.2|0
1590665700000|2020-05-28 11:35:00|4359.4|4339.4|4361.1|4341.1|4362.4|4342.4|4359.3|4339.3|0
1590666000000|2020-05-28 11:40:00|4361.3|4341.3|4360.8|4340.8|4361.9|4341.9|4360.1|4340.1|0
1590666300000|2020-05-28 11:45:00|4360.7|4340.7|4361|4341|4361.7|4341.7|4359.9|4339.9|0
1590666600000|2020-05-28 11:50:00|4361.1|4341.1|4361.7|4341.7|4363.1|4343.1|4360.2|4340.2|0
1590666900000|2020-05-28 11:55:00|4361.5|4341.5|4364.1|4344.1|4364.1|4344.1|4361.3|4341.3|0
1590667200000|2020-05-28 12:00:00|4364.4|4344.4|4362.7|4342.7|4364.6|4344.6|4362.5|4342.5|0
1590667500000|2020-05-28 12:05:00|4363.1|4343.1|4364.7|4344.7|4365.2|4345.2|4363.1|4343.1|0
1590667800000|2020-05-28 12:10:00|4364.6|4344.6|4368|4348|4368.1|4348.1|4364.3|4344.3|0
1590668100000|2020-05-28 12:15:00|4367.8|4347.8|4365.5|4345.5|4367.9|4347.9|4365.5|4345.5|0
1590668400000|2020-05-28 12:20:00|4365.6|4345.6|4363.9|4343.9|4365.6|4345.6|4363.6|4343.6|0
1590668700000|2020-05-28 12:25:00|4364.1|4344.1|4363.1|4343.1|4364.5|4344.5|4363.1|4343.1|0
1590669000000|2020-05-28 12:30:00|4362.8|4342.8|4369.5|4349.5|4369.5|4349.5|4362.7|4342.7|0
1590669300000|2020-05-28 12:35:00|4368.9|4348.9|4372.9|4352.9|4373|4353|4368.7|4348.7|0
1590669600000|2020-05-28 12:40:00|4372.2|4352.2|4373|4353|4376|4356|4371.1|4351.1|0
1590669900000|2020-05-28 12:45:00|4372.6|4352.6|4377.7|4357.7|4377.7|4357.7|4372.3|4352.3|0
1590670200000|2020-05-28 12:50:00|4377.5|4357.5|4377.8|4357.8|4378.6|4358.6|4376.9|4356.9|0
1590670500000|2020-05-28 12:55:00|4377.6|4357.6|4373.9|4353.9|4377.6|4357.6|4373.6|4353.6|0
1590670800000|2020-05-28 13:00:00|4374|4354|4382|4362|4382.6|4362.6|4374|4354|0
1590671100000|2020-05-28 13:05:00|4381.8|4361.8|4382.1|4362.1|4384.7|4364.7|4381.6|4361.6|0
1590671400000|2020-05-28 13:10:00|4381.6|4361.6|4381.9|4361.9|4384.1|4364.1|4381.5|4361.5|0
1590671700000|2020-05-28 13:15:00|4382.1|4362.1|4379.7|4359.7|4382.3|4362.3|4379.3|4359.3|0
1590672000000|2020-05-28 13:20:00|4379.8|4359.8|4377.7|4357.7|4379.9|4359.9|4375.9|4355.9|0
1590672300000|2020-05-28 13:25:00|4377.8|4357.8|4380.5|4360.5|4380.8|4360.8|4377.5|4357.5|0
1590672600000|2020-05-28 13:30:00|4380.7|4360.7|4379.9|4359.9|4382|4362|4377.6|4357.6|0
1590672900000|2020-05-28 13:35:00|4379.7|4359.7|4378.8|4358.8|4386.2|4366.2|4378.1|4358.1|0
1590673200000|2020-05-28 13:40:00|4378.7|4358.7|4378.3|4358.3|4379.1|4359.1|4373.3|4353.3|0
1590673500000|2020-05-28 13:45:00|4378.7|4358.7|4375.4|4355.4|4381.1|4361.1|4375.2|4355.2|0
1590673800000|2020-05-28 13:50:00|4374.9|4354.9|4380.5|4360.5|4381.5|4361.5|4374.7|4354.7|0
1590674100000|2020-05-28 13:55:00|4380.9|4360.9|4383|4363|4383.2|4363.2|4377.6|4357.6|0
1590674400000|2020-05-28 14:00:00|4383.5|4363.5|4381.8|4361.8|4383.8|4363.8|4380.6|4360.6|0
1590674700000|2020-05-28 14:05:00|4381.4|4361.4|4382.4|4362.4|4383.9|4363.9|4379.8|4359.8|0
1590675000000|2020-05-28 14:10:00|4382.3|4362.3|4381.1|4361.1|4384.4|4364.4|4380.3|4360.3|0
1590675300000|2020-05-28 14:15:00|4381.2|4361.2|4373.9|4353.9|4381.2|4361.2|4373.6|4353.6|0
1590675600000|2020-05-28 14:20:00|4374.1|4354.1|4377.8|4357.8|4383|4363|4373.5|4353.5|0
1590675900000|2020-05-28 14:25:00|4377.9|4357.9|4381.1|4361.1|4385.6|4365.6|4377.6|4357.6|0
1590676200000|2020-05-28 14:30:00|4381|4361|4381.4|4361.4|4382.3|4362.3|4377.7|4357.7|0
1590676500000|2020-05-28 14:35:00|4380.7|4360.7|4385|4365|4386.6|4366.6|4379.7|4359.7|0
1590676800000|2020-05-28 14:40:00|4384.7|4364.7|4388|4368|4388.1|4368.1|4383.4|4363.4|0
1590677100000|2020-05-28 14:45:00|4388.1|4368.1|4387.6|4367.6|4388.1|4368.1|4386.7|4366.7|0
1590677400000|2020-05-28 14:50:00|4387.7|4367.7|4387.7|4367.7|4388.2|4368.2|4384.3|4364.3|0
1590677700000|2020-05-28 14:55:00|4387.8|4367.8|4389.5|4369.5|4389.5|4369.5|4387.8|4367.8|0
1590678000000|2020-05-28 15:00:00|4389.6|4369.6|4392|4372|4392.1|4372.1|4388.8|4368.8|0
1590678300000|2020-05-28 15:05:00|4391.8|4371.8|4392.6|4372.6|4396.6|4376.6|4391.4|4371.4|0
1590678600000|2020-05-28 15:10:00|4392.2|4372.2|4393.7|4373.7|4394.8|4374.8|4390.6|4370.6|0
1590678900000|2020-05-28 15:15:00|4393.8|4373.8|4393.2|4373.2|4394.3|4374.3|4391.6|4371.6|0
1590679200000|2020-05-28 15:20:00|4393|4373|4389.5|4369.5|4393.2|4373.2|4388.2|4368.2|0
1590679500000|2020-05-28 15:25:00|4389.2|4369.2|4398.9|4378.9|4398.9|4378.9|4389.2|4369.2|0
1590679800000|2020-05-28 15:30:00|4414|4364|4404.1|4354.1|4414|4364|4404.1|4354.1|0
1590680100000|2020-05-28 15:35:00|4403.6|4353.6|4400.5|4350.5|4406.7|4356.7|4400.5|4350.5|0
1590680400000|2020-05-28 15:40:00|4399.3|4349.3|4403|4353|4404.3|4354.3|4397.9|4347.9|0
1590680700000|2020-05-28 15:45:00|4403.3|4353.3|4404.3|4354.3|4405.6|4355.6|4401.8|4351.8|0
1590681000000|2020-05-28 15:50:00|4404.4|4354.4|4402.1|4352.1|4405.6|4355.6|4400.7|4350.7|0
1590681300000|2020-05-28 15:55:00|4402|4352|4403.5|4353.5|4404.7|4354.7|4400.8|4350.8|0
1590681600000|2020-05-28 16:00:00|4404|4354|4402.2|4352.2|4404.7|4354.7|4400.9|4350.9|0
1590681900000|2020-05-28 16:05:00|4402.1|4352.1|4403.6|4353.6|4406|4356|4402.1|4352.1|0
1590682200000|2020-05-28 16:10:00|4403.5|4353.5|4403.5|4353.5|4404.8|4354.8|4402.3|4352.3|0
1590682500000|2020-05-28 16:15:00|4403.6|4353.6|4405.9|4355.9|4406|4356|4403.4|4353.4|0
1590682800000|2020-05-28 16:20:00|4405.4|4355.4|4405.9|4355.9|4406|4356|4404.7|4354.7|0
1590683100000|2020-05-28 16:25:00|4406|4356|4404.6|4354.6|4408.4|4358.4|4403.2|4353.2|0
1590683400000|2020-05-28 16:30:00|4404.5|4354.5|4405.8|4355.8|4407.1|4357.1|4402.1|4352.1|0
1590683700000|2020-05-28 16:35:00|4405.9|4355.9|4411|4361|4412.2|4362.2|4404.7|4354.7|0
1590684000000|2020-05-28 16:40:00|4411.1|4361.1|4412.4|4362.4|4413.6|4363.6|4411.1|4361.1|0
1590684300000|2020-05-28 16:45:00|4412.3|4362.3|4412.4|4362.4|4412.4|4362.4|4411.1|4361.1|0
1590684600000|2020-05-28 16:50:00|4412.9|4362.9|4413.7|4363.7|4414.9|4364.9|4412.3|4362.3|0
1590684900000|2020-05-28 16:55:00|4414.2|4364.2|4413|4363|4414.9|4364.9|4412.4|4362.4|0
1590685200000|2020-05-28 17:00:00|4412.4|4362.4|4415|4365|4415|4365|4412.4|4362.4|0
1590685500000|2020-05-28 17:05:00|4414.9|4364.9|4413.7|4363.7|4415|4365|4412.4|4362.4|0
1590685800000|2020-05-28 17:10:00|4413.6|4363.6|4413.8|4363.8|4413.9|4363.9|4412.4|4362.4|0
1590686100000|2020-05-28 17:15:00|4413.3|4363.3|4413.7|4363.7|4413.8|4363.8|4411.9|4361.9|0
1590686400000|2020-05-28 17:20:00|4413.8|4363.8|4412.6|4362.6|4413.8|4363.8|4411.2|4361.2|0
1590686700000|2020-05-28 17:25:00|4413.8|4363.8|4415.1|4365.1|4415.7|4365.7|4412.5|4362.5|0
1590687000000|2020-05-28 17:30:00|4415|4365|4415.1|4365.1|4416.3|4366.3|4415|4365|0
1590687300000|2020-05-28 17:35:00|4415|4365|4415.2|4365.2|4416.4|4366.4|4413.8|4363.8|0
1590687600000|2020-05-28 17:40:00|4415.8|4365.8|4415.2|4365.2|4416.4|4366.4|4413.9|4363.9|0
1590687900000|2020-05-28 17:45:00|4415.1|4365.1|4412.7|4362.7|4415.2|4365.2|4412.6|4362.6|0
1590688200000|2020-05-28 17:50:00|4412.6|4362.6|4412.6|4362.6|4412.7|4362.7|4408.8|4358.8|0
1590688500000|2020-05-28 17:55:00|4413.1|4363.1|4413.8|4363.8|4417.7|4367.7|4413.1|4363.1|0
1590688800000|2020-05-28 18:00:00|4414.3|4364.3|4412.5|4362.5|4415.1|4365.1|4412.5|4362.5|0
1590689100000|2020-05-28 18:05:00|4412.4|4362.4|4411.1|4361.1|4413.8|4363.8|4411.1|4361.1|0
1590689400000|2020-05-28 18:10:00|4410.6|4360.6|4411.2|4361.2|4412.4|4362.4|4408.7|4358.7|0
1590689700000|2020-05-28 18:15:00|4411.7|4361.7|4412.6|4362.6|4413.9|4363.9|4411.2|4361.2|0
1590690000000|2020-05-28 18:20:00|4412.5|4362.5|4411.3|4361.3|4415.1|4365.1|4411.2|4361.2|0
1590690300000|2020-05-28 18:25:00|4411.2|4361.2|4407.4|4357.4|4411.4|4361.4|4406.1|4356.1|0
1590690600000|2020-05-28 18:30:00|4407.9|4357.9|4410|4360|4410|4360|4407.4|4357.4|0
1590690900000|2020-05-28 18:35:00|4409.9|4359.9|4409.8|4359.8|4412.5|4362.5|4408.5|4358.5|0
1590691200000|2020-05-28 18:40:00|4409.5|4359.5|4405.9|4355.9|4409.8|4359.8|4404.7|4354.7|0
1590691500000|2020-05-28 18:45:00|4406|4356|4407.2|4357.2|4408.4|4358.4|4405.9|4355.9|0
1590691800000|2020-05-28 18:50:00|4407.3|4357.3|4404.7|4354.7|4407.3|4357.3|4403.5|4353.5|0
1590692100000|2020-05-28 18:55:00|4404.8|4354.8|4408.6|4358.6|4408.6|4358.6|4402.3|4352.3|0
1590692400000|2020-05-28 19:00:00|4408.1|4358.1|4410.7|4360.7|4411.2|4361.2|4407.3|4357.3|0
1590692700000|2020-05-28 19:05:00|4410|4360|4409.8|4359.8|4411.2|4361.2|4409.8|4359.8|0
1590693000000|2020-05-28 19:10:00|4409.7|4359.7|4412.5|4362.5|4412.5|4362.5|4408.4|4358.4|0
1590693300000|2020-05-28 19:15:00|4412|4362|4398.1|4348.1|4412.6|4362.6|4398.1|4348.1|0
1590693600000|2020-05-28 19:20:00|4398.2|4348.2|4399.5|4349.5|4400.1|4350.1|4395.6|4345.6|0
1590693900000|2020-05-28 19:25:00|4399.4|4349.4|4395.4|4345.4|4400.9|4350.9|4395.3|4345.3|0
1590694200000|2020-05-28 19:30:00|4395.3|4345.3|4390.3|4340.3|4398|4348|4388.8|4338.8|0
1590694500000|2020-05-28 19:35:00|4390.6|4340.6|4392.8|4342.8|4394.8|4344.8|4388.9|4338.9|0
1590694800000|2020-05-28 19:40:00|4392.7|4342.7|4388.9|4338.9|4392.7|4342.7|4387.6|4337.6|0
1590695100000|2020-05-28 19:45:00|4389.2|4339.2|4380.3|4330.3|4390.2|4340.2|4379.7|4329.7|0
1590695400000|2020-05-28 19:50:00|4380.9|4330.9|4375.9|4325.9|4380.9|4330.9|4374.5|4324.5|0
1590695700000|2020-05-28 19:55:00|4376|4326|4371.1|4321.1|4382.7|4332.7|4369.3|4319.3|0
1590696000000|2020-05-28 20:00:00|4372.8|4322.8|4385.6|4335.6|4385.6|4335.6|4372.8|4322.8|0
1590696300000|2020-05-28 20:05:00|4385.5|4335.5|4384.9|4334.9|4387.1|4337.1|4383.8|4333.8|0
1590696600000|2020-05-28 20:10:00|4385.2|4335.2|4388.6|4338.6|4389.6|4339.6|4384.2|4334.2|0
1590696900000|2020-05-28 20:15:00|4388.7|4338.7|4387|4337|4388.7|4338.7|4387|4337|0
1590697200000|2020-05-28 20:20:00|4386.4|4336.4|4383|4333|4386.4|4336.4|4383|4333|0
1590697500000|2020-05-28 20:25:00|4382.6|4332.6|4386|4336|4386|4336|4382.6|4332.6|0
1590697800000|2020-05-28 20:30:00|4385.8|4335.8|4385.8|4335.8|4387.9|4337.9|4384|4334|0
1590698100000|2020-05-28 20:35:00|4385.4|4335.4|4385.4|4335.4|4387.2|4337.2|4385.1|4335.1|0
1590698400000|2020-05-28 20:40:00|4385.5|4335.5|4385.4|4335.4|4386.5|4336.5|4384.7|4334.7|0
1590698700000|2020-05-28 20:45:00|4385.5|4335.5|4387.6|4337.6|4387.9|4337.9|4385.1|4335.1|0
1590699000000|2020-05-28 20:50:00|4387.9|4337.9|4389.7|4339.7|4390.4|4340.4|4387.6|4337.6|0
1590699300000|2020-05-28 20:55:00|4389.3|4339.3|4387.9|4337.9|4389.7|4339.7|4387.2|4337.2|0
1590699600000|2020-05-28 21:00:00|4388.1|4338.1|4387.9|4337.9|4388.6|4338.6|4387.9|4337.9|0
1590699900000|2020-05-28 21:05:00|4387.8|4337.8|4387.7|4337.7|4388.5|4338.5|4387.5|4337.5|0
1590700200000|2020-05-28 21:10:00|4388.1|4338.1|4387.9|4337.9|4388.3|4338.3|4387.8|4337.8|0
1590700500000|2020-05-28 21:15:00|4388.1|4338.1|4387.8|4337.8|4388.4|4338.4|4387.6|4337.6|0
1590700800000|2020-05-28 21:20:00|4387.6|4337.6|4387.8|4337.8|4387.8|4337.8|4387.5|4337.5|0
1590701100000|2020-05-28 21:25:00|4388|4338|4387.4|4337.4|4388.1|4338.1|4386.6|4336.6|0
1590701400000|2020-05-28 21:30:00|4387.1|4337.1|4386.7|4336.7|4387.6|4337.6|4386.3|4336.3|0
1590701700000|2020-05-28 21:35:00|4386.3|4336.3|4386.9|4336.9|4386.9|4336.9|4386.3|4336.3|0
1590702000000|2020-05-28 21:40:00|4387.5|4337.5|4387|4337|4387.6|4337.6|4386.7|4336.7|0
1590702300000|2020-05-28 21:45:00|4387.1|4337.1|4386.7|4336.7|4387.4|4337.4|4386.3|4336.3|0
1590702600000|2020-05-28 21:50:00|4386.5|4336.5|4386|4336|4386.7|4336.7|4386|4336|0
1590702900000|2020-05-28 21:55:00|4386.1|4336.1|4385.2|4335.2|4386.2|4336.2|4385.2|4335.2|0
1590703200000|2020-05-28 22:00:00|4385.1|4335.1|4383.8|4333.8|4387.6|4337.6|4382.7|4332.7|0
1590703500000|2020-05-28 22:05:00|4384|4334|4385.9|4335.9|4389.7|4339.7|4383.5|4333.5|0
1590703800000|2020-05-28 22:10:00|4385.8|4335.8|4379.2|4329.2|4385.9|4335.9|4376.9|4326.9|0
1590704100000|2020-05-28 22:15:00|4379.3|4329.3|4383.5|4333.5|4385.9|4335.9|4379.3|4329.3|0
1590704400000|2020-05-28 22:20:00|4383.8|4333.8|4383.1|4333.1|4384.5|4334.5|4381.7|4331.7|0
1590704700000|2020-05-28 22:25:00|4382.7|4332.7|4385.6|4335.6|4387.4|4337.4|4382|4332|0
1590705000000|2020-05-28 22:30:00|4385.4|4335.4|4385.9|4335.9|4388.9|4338.9|4385.4|4335.4|0
1590705300000|2020-05-28 22:35:00|4385.8|4335.8|4387.2|4337.2|4388.5|4338.5|4385.8|4335.8|0
1590705600000|2020-05-28 22:40:00|4387.4|4337.4|4387.1|4337.1|4387.8|4337.8|4385.2|4335.2|0
1590705900000|2020-05-28 22:45:00|4387.4|4337.4|4382.7|4332.7|4387.4|4337.4|4381.7|4331.7|0
1590706200000|2020-05-28 22:50:00|4382.6|4332.6|4383.1|4333.1|4384.5|4334.5|4381.7|4331.7|0
1590706500000|2020-05-28 22:55:00|4383.2|4333.2|4381.7|4331.7|4384.2|4334.2|4380.6|4330.6|0
1590706800000|2020-05-28 23:00:00|4381.5|4331.5|4383.5|4333.5|4383.8|4333.8|4381.3|4331.3|0
1590707100000|2020-05-28 23:05:00|4383.4|4333.4|4385.4|4335.4|4386.3|4336.3|4381|4331|0
1590707400000|2020-05-28 23:10:00|4385.2|4335.2|4384.2|4334.2|4386.3|4336.3|4383.5|4333.5|0
1590707700000|2020-05-28 23:15:00|4384.5|4334.5|4383.5|4333.5|4384.5|4334.5|4382.7|4332.7|0
1590708000000|2020-05-28 23:20:00|4383.7|4333.7|4381.5|4331.5|4384|4334|4381.3|4331.3|0
1590708300000|2020-05-28 23:25:00|4381.7|4331.7|4378.2|4328.2|4381.7|4331.7|4375.2|4325.2|0
1590708600000|2020-05-28 23:30:00|4378.5|4328.5|4374.9|4324.9|4380.6|4330.6|4374.5|4324.5|0
1590708900000|2020-05-28 23:35:00|4374.7|4324.7|4375.2|4325.2|4377.1|4327.1|4374.5|4324.5|0
1590709200000|2020-05-28 23:40:00|4375.5|4325.5|4371.7|4321.7|4376.5|4326.5|4370.8|4320.8|0
1590709500000|2020-05-28 23:45:00|4371.8|4321.8|4374|4324|4374.2|4324.2|4371.8|4321.8|0
1590709800000|2020-05-28 23:50:00|4373.8|4323.8|4374.5|4324.5|4374.5|4324.5|4371.3|4321.3|0
1590710100000|2020-05-28 23:55:00|4374.2|4324.2|4370.3|4320.3|4375.2|4325.2|4369.2|4319.2|0
1590710400000|2020-05-29 00:00:00|4370.6|4320.6|4372.7|4322.7|4373.5|4323.5|4367.8|4317.8|0
1590710700000|2020-05-29 00:05:00|4372.5|4322.5|4373|4323|4375.1|4325.1|4371.7|4321.7|0
1590711000000|2020-05-29 00:10:00|4372.8|4322.8|4368.5|4318.5|4374.9|4324.9|4367.1|4317.1|0
1590711300000|2020-05-29 00:15:00|4368.6|4318.6|4366|4316|4374.2|4324.2|4364.7|4314.7|0
1590711600000|2020-05-29 00:20:00|4366.1|4316.1|4371.1|4321.1|4371.1|4321.1|4366|4316|0
1590711900000|2020-05-29 00:25:00|4371|4321|4371.1|4321.1|4373.7|4323.7|4371|4321|0
1590712200000|2020-05-29 00:30:00|4371.6|4321.6|4369.7|4319.7|4374.8|4324.8|4369.7|4319.7|0
1590712500000|2020-05-29 00:35:00|4369.2|4319.2|4368.6|4318.6|4369.8|4319.8|4367.2|4317.2|0
1590712800000|2020-05-29 00:40:00|4369.8|4319.8|4366|4316|4371.1|4321.1|4366|4316|0
1590713100000|2020-05-29 00:45:00|4366.6|4316.6|4367.3|4317.3|4368.6|4318.6|4366|4316|0
1590713400000|2020-05-29 00:50:00|4367|4317|4363.5|4313.5|4367.3|4317.3|4361|4311|0
1590713700000|2020-05-29 00:55:00|4363.2|4313.2|4355.2|4305.2|4363.2|4313.2|4352|4302|0
1590714000000|2020-05-29 01:00:00|4355.4|4305.4|4355.9|4305.9|4357.3|4307.3|4353.4|4303.4|0
1590714300000|2020-05-29 01:05:00|4356.2|4306.2|4353.5|4303.5|4357.2|4307.2|4352.8|4302.8|0
1590714600000|2020-05-29 01:10:00|4353.7|4303.7|4352.1|4302.1|4354.7|4304.7|4350.8|4300.8|0
1590714900000|2020-05-29 01:15:00|4351.8|4301.8|4352.1|4302.1|4353.5|4303.5|4348.3|4298.3|0
1590715200000|2020-05-29 01:20:00|4352.2|4302.2|4357.3|4307.3|4357.3|4307.3|4352.1|4302.1|0
1590715500000|2020-05-29 01:25:00|4357.2|4307.2|4358.6|4308.6|4358.6|4308.6|4356|4306|0
1590715800000|2020-05-29 01:30:00|4358.5|4308.5|4358.7|4308.7|4360|4310|4356.1|4306.1|0
1590716100000|2020-05-29 01:35:00|4359.3|4309.3|4360|4310|4360|4310|4357.4|4307.4|0
1590716400000|2020-05-29 01:40:00|4359.9|4309.9|4357.4|4307.4|4362.4|4312.4|4357.4|4307.4|0
1590716700000|2020-05-29 01:45:00|4357.9|4307.9|4365|4315|4367.5|4317.5|4357.9|4307.9|0
1590717000000|2020-05-29 01:50:00|4365.1|4315.1|4366.2|4316.2|4367.5|4317.5|4364.4|4314.4|0
1590717300000|2020-05-29 01:55:00|4366|4316|4366.2|4316.2|4368.1|4318.1|4365|4315|0
1590717600000|2020-05-29 02:00:00|4366.3|4316.3|4367.5|4317.5|4370|4320|4366.2|4316.2|0
1590717900000|2020-05-29 02:05:00|4367.4|4317.4|4366.2|4316.2|4367.5|4317.5|4363.7|4313.7|0
1590718200000|2020-05-29 02:10:00|4366.7|4316.7|4364.9|4314.9|4367.4|4317.4|4364.3|4314.3|0
1590718500000|2020-05-29 02:15:00|4364.3|4314.3|4366.3|4316.3|4368.2|4318.2|4361.1|4311.1|0
1590718800000|2020-05-29 02:20:00|4366.6|4316.6|4365|4315|4367.6|4317.6|4365|4315|0
1590719100000|2020-05-29 02:25:00|4365.1|4315.1|4367.6|4317.6|4368.3|4318.3|4365|4315|0
1590719400000|2020-05-29 02:30:00|4368.1|4318.1|4371.5|4321.5|4374.6|4324.6|4368.1|4318.1|0
1590719700000|2020-05-29 02:35:00|4371.2|4321.2|4372.7|4322.7|4374|4324|4370.9|4320.9|0
1590720000000|2020-05-29 02:40:00|4373|4323|4371.5|4321.5|4375.1|4325.1|4370.2|4320.2|0
1590720300000|2020-05-29 02:45:00|4371|4321|4372.7|4322.7|4372.7|4322.7|4368.3|4318.3|0
1590720600000|2020-05-29 02:50:00|4373|4323|4371.5|4321.5|4373.3|4323.3|4369|4319|0
1590720900000|2020-05-29 02:55:00|4371.4|4321.4|4371.5|4321.5|4372.8|4322.8|4369|4319|0
1590721200000|2020-05-29 03:00:00|4372|4322|4367.6|4317.6|4372.7|4322.7|4367.6|4317.6|0
1590721500000|2020-05-29 03:05:00|4367.1|4317.1|4364|4314|4367.6|4317.6|4363.9|4313.9|0
1590721800000|2020-05-29 03:10:00|4363.9|4313.9|4365.2|4315.2|4366.5|4316.5|4362.7|4312.7|0
1590722100000|2020-05-29 03:15:00|4364.7|4314.7|4362.7|4312.7|4364.7|4314.7|4361.5|4311.5|0
1590722400000|2020-05-29 03:20:00|4362.8|4312.8|4367.8|4317.8|4367.8|4317.8|4362.7|4312.7|0
1590722700000|2020-05-29 03:25:00|4367.7|4317.7|4365.2|4315.2|4367.8|4317.8|4365.2|4315.2|0
1590723000000|2020-05-29 03:30:00|4365.7|4315.7|4367.1|4317.1|4367.8|4317.8|4363.9|4313.9|0
1590723300000|2020-05-29 03:35:00|4366.9|4316.9|4363.4|4313.4|4367.7|4317.7|4362.8|4312.8|0
1590723600000|2020-05-29 03:40:00|4363.6|4313.6|4362.8|4312.8|4364|4314|4362.1|4312.1|0
1590723900000|2020-05-29 03:45:00|4362.7|4312.7|4361.5|4311.5|4362.8|4312.8|4359|4309|0
1590724200000|2020-05-29 03:50:00|4361.2|4311.2|4360.3|4310.3|4362.7|4312.7|4359|4309|0
1590724500000|2020-05-29 03:55:00|4359.7|4309.7|4360.9|4310.9|4361.5|4311.5|4357.7|4307.7|0
1590724800000|2020-05-29 04:00:00|4361.2|4311.2|4362.9|4312.9|4364.1|4314.1|4360.4|4310.4|0
1590725100000|2020-05-29 04:05:00|4362.8|4312.8|4361.7|4311.7|4364.2|4314.2|4361.6|4311.6|0
1590725400000|2020-05-29 04:10:00|4361.6|4311.6|4361|4311|4362.9|4312.9|4359.8|4309.8|0
1590725700000|2020-05-29 04:15:00|4361.6|4311.6|4357.8|4307.8|4361.6|4311.6|4356.5|4306.5|0
1590726000000|2020-05-29 04:20:00|4357.6|4307.6|4359.1|4309.1|4359.1|4309.1|4356.6|4306.6|0
1590726300000|2020-05-29 04:25:00|4359.6|4309.6|4355.2|4305.2|4360.3|4310.3|4355.2|4305.2|0
1590726600000|2020-05-29 04:30:00|4355.1|4305.1|4357.8|4307.8|4359.1|4309.1|4353.3|4303.3|0
1590726900000|2020-05-29 04:35:00|4357.3|4307.3|4360.3|4310.3|4360.4|4310.4|4356.5|4306.5|0
1590727200000|2020-05-29 04:40:00|4360.4|4310.4|4361.6|4311.6|4361.6|4311.6|4359.1|4309.1|0
1590727500000|2020-05-29 04:45:00|4361.3|4311.3|4363.5|4313.5|4364.1|4314.1|4360.4|4310.4|0
1590727800000|2020-05-29 04:50:00|4363.7|4313.7|4366.6|4316.6|4367.8|4317.8|4363.5|4313.5|0
1590728100000|2020-05-29 04:55:00|4367.2|4317.2|4368.7|4318.7|4369.1|4319.1|4366.6|4316.6|0
1590728400000|2020-05-29 05:00:00|4369.1|4319.1|4367.8|4317.8|4370.3|4320.3|4366.6|4316.6|0
1590728700000|2020-05-29 05:05:00|4367.9|4317.9|4372.7|4322.7|4372.7|4322.7|4367.8|4317.8|0
1590729000000|2020-05-29 05:10:00|4372.8|4322.8|4372.8|4322.8|4375.2|4325.2|4372.7|4322.7|0
1590729300000|2020-05-29 05:15:00|4373|4323|4370.2|4320.2|4374|4324|4369|4319|0
1590729600000|2020-05-29 05:20:00|4370.3|4320.3|4371.5|4321.5|4371.6|4321.6|4369|4319|0
1590729900000|2020-05-29 05:25:00|4371.3|4321.3|4369|4319|4371.3|4321.3|4367.8|4317.8|0
1590730200000|2020-05-29 05:30:00|4368.7|4318.7|4375.3|4325.3|4375.3|4325.3|4367.7|4317.7|0
1590730500000|2020-05-29 05:35:00|4374.8|4324.8|4376.5|4326.5|4377.7|4327.7|4374|4324|0
1590730800000|2020-05-29 05:40:00|4376.2|4326.2|4372.8|4322.8|4376.2|4326.2|4372.8|4322.8|0
1590731100000|2020-05-29 05:45:00|4372.7|4322.7|4375|4325|4376.4|4326.4|4370.2|4320.2|0
1590731400000|2020-05-29 05:50:00|4375.1|4325.1|4375|4325|4377.5|4327.5|4374.9|4324.9|0
1590731700000|2020-05-29 05:55:00|4374.9|4324.9|4371.2|4321.2|4376.2|4326.2|4371.2|4321.2|0
1590732000000|2020-05-29 06:00:00|4371.7|4321.7|4380|4330|4380.1|4330.1|4370|4320|0
1590732300000|2020-05-29 06:05:00|4380.1|4330.1|4369.7|4319.7|4381.2|4331.2|4367.9|4317.9|0
1590732600000|2020-05-29 06:10:00|4369.5|4319.5|4371|4321|4372.2|4322.2|4368.5|4318.5|0
1590732900000|2020-05-29 06:15:00|4371.6|4321.6|4369.7|4319.7|4372.3|4322.3|4368.5|4318.5|0
1590733200000|2020-05-29 06:20:00|4369.8|4319.8|4367.3|4317.3|4371|4321|4366|4316|0
1590733500000|2020-05-29 06:25:00|4366.8|4316.8|4368.5|4318.5|4369.8|4319.8|4366|4316|0
1590733800000|2020-05-29 06:30:00|4368.3|4318.3|4364.7|4314.7|4368.5|4318.5|4362.7|4312.7|0
1590734100000|2020-05-29 06:35:00|4365.2|4315.2|4365.9|4315.9|4365.9|4315.9|4363.2|4313.2|0
1590734400000|2020-05-29 06:40:00|4365.8|4315.8|4364.6|4314.6|4367.1|4317.1|4363.3|4313.3|0
1590734700000|2020-05-29 06:45:00|4364.3|4314.3|4368.6|4318.6|4368.6|4318.6|4363.4|4313.4|0
1590735000000|2020-05-29 06:50:00|4368.5|4318.5|4370.9|4320.9|4372.1|4322.1|4367.2|4317.2|0
1590735300000|2020-05-29 06:55:00|4371|4321|4370.9|4320.9|4372.2|4322.2|4369.7|4319.7|0
1590735600000|2020-05-29 07:00:00|4371|4321|4363.8|4313.8|4374.8|4324.8|4362.6|4312.6|0
1590735900000|2020-05-29 07:05:00|4363.5|4313.5|4351.1|4331.1|4363.5|4337.1|4349|4308.8|0
1590736200000|2020-05-29 07:10:00|4351.2|4331.2|4357.5|4337.5|4364|4344|4351.2|4331.2|0
1590736500000|2020-05-29 07:15:00|4357.7|4337.7|4360.9|4340.9|4370.1|4350.1|4357.7|4337.7|0
1590736800000|2020-05-29 07:20:00|4360.8|4340.8|4364.5|4344.5|4365.5|4345.5|4357.2|4337.2|0
1590737100000|2020-05-29 07:25:00|4363.8|4343.8|4368.4|4348.4|4368.4|4348.4|4360.9|4340.9|0
1590737400000|2020-05-29 07:30:00|4369.5|4349.5|4373.7|4353.7|4377.6|4357.6|4369.3|4349.3|0
1590737700000|2020-05-29 07:35:00|4373.8|4353.8|4368.6|4348.6|4374.3|4354.3|4364.4|4344.4|0
1590738000000|2020-05-29 07:40:00|4369|4349|4362.2|4342.2|4369.1|4349.1|4359.4|4339.4|0
1590738300000|2020-05-29 07:45:00|4362.5|4342.5|4360.1|4340.1|4364.9|4344.9|4360.1|4340.1|0
1590738600000|2020-05-29 07:50:00|4360.3|4340.3|4360.9|4340.9|4363.5|4343.5|4357.2|4337.2|0
1590738900000|2020-05-29 07:55:00|4360.7|4340.7|4362.8|4342.8|4365|4345|4359.1|4339.1|0
1590739200000|2020-05-29 08:00:00|4363.1|4343.1|4357.9|4337.9|4365.4|4345.4|4357.1|4337.1|0
1590739500000|2020-05-29 08:05:00|4357.8|4337.8|4355.8|4335.8|4358.1|4338.1|4351.9|4331.9|0
1590739800000|2020-05-29 08:10:00|4355.7|4335.7|4359.8|4339.8|4360|4340|4355.7|4335.7|0
1590740100000|2020-05-29 08:15:00|4359.7|4339.7|4358.9|4338.9|4364|4344|4358.1|4338.1|0
1590740400000|2020-05-29 08:20:00|4359.2|4339.2|4358.2|4338.2|4360.5|4340.5|4353.7|4333.7|0
1590740700000|2020-05-29 08:25:00|4357.9|4337.9|4358.6|4338.6|4360.9|4340.9|4357.9|4337.9|0
1590741000000|2020-05-29 08:30:00|4358.8|4338.8|4360.3|4340.3|4360.5|4340.5|4355.9|4335.9|0
1590741300000|2020-05-29 08:35:00|4360.1|4340.1|4362.2|4342.2|4362.6|4342.6|4357.8|4337.8|0
1590741600000|2020-05-29 08:40:00|4363.5|4343.5|4362.8|4342.8|4363.5|4343.5|4360.5|4340.5|0
1590741900000|2020-05-29 08:45:00|4362.1|4342.1|4353.1|4333.1|4363.4|4343.4|4353.1|4333.1|0
1590742200000|2020-05-29 08:50:00|4353|4333|4341.7|4321.7|4353|4333|4341.5|4321.5|0
1590742500000|2020-05-29 08:55:00|4341.5|4321.5|4351.2|4331.2|4351.2|4331.2|4341.2|4321.2|0
1590742800000|2020-05-29 09:00:00|4351.3|4331.3|4347.4|4327.4|4351.3|4331.3|4346.3|4326.3|0
1590743100000|2020-05-29 09:05:00|4347.1|4327.1|4351.5|4331.5|4352.4|4332.4|4346.7|4326.7|0
1590743400000|2020-05-29 09:10:00|4351.8|4331.8|4350.7|4330.7|4353.8|4333.8|4350|4330|0
1590743700000|2020-05-29 09:15:00|4350.5|4330.5|4352|4332|4352.1|4332.1|4349.1|4329.1|0
1590744000000|2020-05-29 09:20:00|4352.2|4332.2|4350.2|4330.2|4352.2|4332.2|4349.3|4329.3|0
1590744300000|2020-05-29 09:25:00|4350.3|4330.3|4351.8|4331.8|4352.7|4332.7|4349.8|4329.8|0
1590744600000|2020-05-29 09:30:00|4351.7|4331.7|4350|4330|4352.7|4332.7|4350|4330|0
1590744900000|2020-05-29 09:35:00|4349.9|4329.9|4348.3|4328.3|4350|4330|4347.4|4327.4|0
1590745200000|2020-05-29 09:40:00|4348.4|4328.4|4351.1|4331.1|4354|4334|4348.4|4328.4|0
1590745500000|2020-05-29 09:45:00|4351.2|4331.2|4350.2|4330.2|4351.2|4331.2|4348.9|4328.9|0
1590745800000|2020-05-29 09:50:00|4350.1|4330.1|4352.6|4332.6|4354|4334|4349.2|4329.2|0
1590746100000|2020-05-29 09:55:00|4352.7|4332.7|4360.6|4340.6|4361.4|4341.4|4352.7|4332.7|0
1590746400000|2020-05-29 10:00:00|4360.5|4340.5|4364.7|4344.7|4364.7|4344.7|4360|4340|0
1590746700000|2020-05-29 10:05:00|4364.6|4344.6|4364.1|4344.1|4366|4346|4363.3|4343.3|0
1590747000000|2020-05-29 10:10:00|4364.2|4344.2|4359.8|4339.8|4365|4345|4358.9|4338.9|0
1590747300000|2020-05-29 10:15:00|4360.4|4340.4|4356.7|4336.7|4360.7|4340.7|4356.7|4336.7|0
1590747600000|2020-05-29 10:20:00|4357.4|4337.4|4360.8|4340.8|4360.8|4340.8|4356.1|4336.1|0
1590747900000|2020-05-29 10:25:00|4361.2|4341.2|4360.3|4340.3|4362.4|4342.4|4360|4340|0
1590748200000|2020-05-29 10:30:00|4360.2|4340.2|4360.4|4340.4|4362|4342|4359.5|4339.5|0
1590748500000|2020-05-29 10:35:00|4359.9|4339.9|4364.4|4344.4|4364.5|4344.5|4359.1|4339.1|0
1590748800000|2020-05-29 10:40:00|4364.6|4344.6|4364.4|4344.4|4367|4347|4363.5|4343.5|0
1590749100000|2020-05-29 10:45:00|4364.3|4344.3|4365.8|4345.8|4366.4|4346.4|4363.4|4343.4|0
1590749400000|2020-05-29 10:50:00|4366|4346|4366.9|4346.9|4367|4347|4364.2|4344.2|0
1590749700000|2020-05-29 10:55:00|4367.1|4347.1|4369.6|4349.6|4369.9|4349.9|4366|4346|0
1590750000000|2020-05-29 11:00:00|4369.7|4349.7|4369.5|4349.5|4371.8|4351.8|4369.2|4349.2|0
1590750300000|2020-05-29 11:05:00|4369|4349|4368.3|4348.3|4369.6|4349.6|4367.7|4347.7|0
1590750600000|2020-05-29 11:10:00|4367.7|4347.7|4365.9|4345.9|4367.8|4347.8|4365.9|4345.9|0
1590750900000|2020-05-29 11:15:00|4366.2|4346.2|4370.7|4350.7|4370.9|4350.9|4366.2|4346.2|0
1590751200000|2020-05-29 11:20:00|4370.8|4350.8|4369.5|4349.5|4373.1|4353.1|4368.9|4348.9|0
1590751500000|2020-05-29 11:25:00|4369.6|4349.6|4368.7|4348.7|4370.9|4350.9|4367.6|4347.6|0
1590751800000|2020-05-29 11:30:00|4368.4|4348.4|4371.7|4351.7|4371.7|4351.7|4367.4|4347.4|0
1590752100000|2020-05-29 11:35:00|4371.9|4351.9|4369.6|4349.6|4372|4352|4369.6|4349.6|0
1590752400000|2020-05-29 11:40:00|4369.7|4349.7|4368.6|4348.6|4370.6|4350.6|4368.4|4348.4|0
1590752700000|2020-05-29 11:45:00|4368.4|4348.4|4373.9|4353.9|4374.3|4354.3|4367.4|4347.4|0
1590753000000|2020-05-29 11:50:00|4373.8|4353.8|4374.9|4354.9|4375.4|4355.4|4372.6|4352.6|0
1590753300000|2020-05-29 11:55:00|4375.3|4355.3|4372.3|4352.3|4375.7|4355.7|4372.3|4352.3|0
1590753600000|2020-05-29 12:00:00|4372.5|4352.5|4368.4|4348.4|4372.7|4352.7|4368.1|4348.1|0
1590753900000|2020-05-29 12:05:00|4368.3|4348.3|4375.3|4355.3|4375.8|4355.8|4368.3|4348.3|0
1590754200000|2020-05-29 12:10:00|4375.4|4355.4|4375.5|4355.5|4377.7|4357.7|4375.4|4355.4|0
1590754500000|2020-05-29 12:15:00|4375.6|4355.6|4372.7|4352.7|4375.7|4355.7|4371.7|4351.7|0
1590754800000|2020-05-29 12:20:00|4372.8|4352.8|4372.3|4352.3|4374.5|4354.5|4372.1|4352.1|0
1590755100000|2020-05-29 12:25:00|4372.4|4352.4|4369.5|4349.5|4373.4|4353.4|4369.2|4349.2|0
1590755400000|2020-05-29 12:30:00|4369.6|4349.6|4359.9|4339.9|4369.7|4349.7|4359.5|4339.5|0
1590755700000|2020-05-29 12:35:00|4359.8|4339.8|4363.9|4343.9|4364.2|4344.2|4356.3|4336.3|0
1590756000000|2020-05-29 12:40:00|4363.6|4343.6|4360.6|4340.6|4363.6|4343.6|4359.2|4339.2|0
1590756300000|2020-05-29 12:45:00|4361.2|4341.2|4358.5|4338.5|4361.2|4341.2|4355.2|4335.2|0
1590756600000|2020-05-29 12:50:00|4358.7|4338.7|4361.9|4341.9|4363.1|4343.1|4358.7|4338.7|0
1590756900000|2020-05-29 12:55:00|4361|4341|4356.3|4336.3|4361.4|4341.4|4355.1|4335.1|0
1590757200000|2020-05-29 13:00:00|4354.8|4334.8|4353|4333|4357.6|4337.6|4353|4333|0
1590757500000|2020-05-29 13:05:00|4352.9|4332.9|4349.4|4329.4|4353.3|4333.3|4348.9|4328.9|0
1590757800000|2020-05-29 13:10:00|4349.1|4329.1|4348|4328|4349.8|4329.8|4347.8|4327.8|0
1590758100000|2020-05-29 13:15:00|4347.9|4327.9|4347.7|4327.7|4351|4331|4346.1|4326.1|0
1590758400000|2020-05-29 13:20:00|4347.4|4327.4|4348.6|4328.6|4349.8|4329.8|4347.4|4327.4|0
1590758700000|2020-05-29 13:25:00|4348.7|4328.7|4347.1|4327.1|4349|4329|4346.2|4326.2|0
1590759000000|2020-05-29 13:30:00|4346.8|4326.8|4343.8|4323.8|4346.8|4326.8|4343|4323|0
1590759300000|2020-05-29 13:35:00|4343.3|4323.3|4337.1|4317.1|4343.5|4323.5|4335.4|4315.4|0
1590759600000|2020-05-29 13:40:00|4336.4|4316.4|4337.5|4317.5|4341.1|4321.1|4336.4|4316.4|0
1590759900000|2020-05-29 13:45:00|4337.3|4317.3|4340.1|4320.1|4340.8|4320.8|4336.3|4316.3|0
1590760200000|2020-05-29 13:50:00|4340|4320|4341.8|4321.8|4342.6|4322.6|4339.2|4319.2|0
1590760500000|2020-05-29 13:55:00|4341.9|4321.9|4339.1|4319.1|4341.9|4321.9|4337.7|4317.7|0
1590760800000|2020-05-29 14:00:00|4339.3|4319.3|4343.4|4323.4|4344.7|4324.7|4339.2|4319.2|0
1590761100000|2020-05-29 14:05:00|4343.3|4323.3|4340.6|4320.6|4346.4|4326.4|4340.4|4320.4|0
1590761400000|2020-05-29 14:10:00|4340.8|4320.8|4340.7|4320.7|4340.8|4320.8|4337.1|4317.1|0
1590761700000|2020-05-29 14:15:00|4340.9|4320.9|4339.3|4319.3|4342|4322|4337.8|4317.8|0
1590762000000|2020-05-29 14:20:00|4339.1|4319.1|4344.6|4324.6|4345.7|4325.7|4339|4319|0
1590762300000|2020-05-29 14:25:00|4344.7|4324.7|4340.6|4320.6|4345.4|4325.4|4339.4|4319.4|0
1590762600000|2020-05-29 14:30:00|4341|4321|4343.7|4323.7|4347.2|4327.2|4340.9|4320.9|0
1590762900000|2020-05-29 14:35:00|4343.6|4323.6|4343.9|4323.9|4344.3|4324.3|4341.8|4321.8|0
1590763200000|2020-05-29 14:40:00|4343.2|4323.2|4346.9|4326.9|4346.9|4326.9|4342.2|4322.2|0
1590763500000|2020-05-29 14:45:00|4347.1|4327.1|4347.6|4327.6|4347.9|4327.9|4345.4|4325.4|0
1590763800000|2020-05-29 14:50:00|4347.7|4327.7|4345|4325|4348.1|4328.1|4344.7|4324.7|0
1590764100000|2020-05-29 14:55:00|4345.1|4325.1|4347.6|4327.6|4348|4328|4344.4|4324.4|0
1590764400000|2020-05-29 15:00:00|4347.7|4327.7|4343.7|4323.7|4349.9|4329.9|4343.4|4323.4|0
1590764700000|2020-05-29 15:05:00|4344.1|4324.1|4344|4324|4349.2|4329.2|4343.7|4323.7|0
1590765000000|2020-05-29 15:10:00|4343.5|4323.5|4350.2|4330.2|4351|4331|4343.4|4323.4|0
1590765300000|2020-05-29 15:15:00|4350.3|4330.3|4348.1|4328.1|4351.4|4331.4|4348.1|4328.1|0
1590765600000|2020-05-29 15:20:00|4347.8|4327.8|4346.3|4326.3|4350.1|4330.1|4346.3|4326.3|0
1590765900000|2020-05-29 15:25:00|4346.5|4326.5|4344.2|4324.2|4346.9|4326.9|4342.9|4322.9|0
1590766200000|2020-05-29 15:30:00|4354.6|4304.6|4352.1|4302.1|4360.7|4310.7|4350.9|4300.9|0
1590766500000|2020-05-29 15:35:00|4352.2|4302.2|4360.7|4310.7|4362.1|4312.1|4348.4|4298.4|0
1590766800000|2020-05-29 15:40:00|4360.8|4310.8|4355.8|4305.8|4362|4312|4354.5|4304.5|0
1590767100000|2020-05-29 15:45:00|4355.9|4305.9|4358.6|4308.6|4358.6|4308.6|4352.1|4302.1|0
1590767400000|2020-05-29 15:50:00|4358.3|4308.3|4354.9|4304.9|4361.1|4311.1|4354.8|4304.8|0
1590767700000|2020-05-29 15:55:00|4354.8|4304.8|4353.6|4303.6|4356.2|4306.2|4352.4|4302.4|0
1590768000000|2020-05-29 16:00:00|4353.7|4303.7|4356.1|4306.1|4357.4|4307.4|4353.6|4303.6|0
1590768300000|2020-05-29 16:05:00|4356.2|4306.2|4352.3|4302.3|4356.2|4306.2|4352.2|4302.2|0
1590768600000|2020-05-29 16:10:00|4352.8|4302.8|4352.1|4302.1|4354.8|4304.8|4352.1|4302.1|0
1590768900000|2020-05-29 16:15:00|4351.6|4301.6|4343.3|4293.3|4351.6|4301.6|4343.3|4293.3|0
1590769200000|2020-05-29 16:20:00|4342.8|4292.8|4345.8|4295.8|4345.9|4295.9|4342|4292|0
1590769500000|2020-05-29 16:25:00|4345.7|4295.7|4353.1|4303.1|4353.2|4303.2|4344.5|4294.5|0
1590769800000|2020-05-29 16:30:00|4352.6|4302.6|4349.3|4299.3|4352.6|4302.6|4348.2|4298.2|0
1590770100000|2020-05-29 16:35:00|4349.4|4299.4|4352.1|4302.1|4353.3|4303.3|4348.1|4298.1|0
1590770400000|2020-05-29 16:40:00|4352.3|4302.3|4349.5|4299.5|4353.3|4303.3|4348.2|4298.2|0
1590770700000|2020-05-29 16:45:00|4349.4|4299.4|4345.6|4295.6|4349.5|4299.5|4345.6|4295.6|0
1590771000000|2020-05-29 16:50:00|4345.7|4295.7|4337.4|4287.4|4346.9|4296.9|4330.3|4280.3|0
1590771300000|2020-05-29 16:55:00|4338|4288|4358.4|4308.4|4364.9|4314.9|4335.5|4285.5|0
1590771600000|2020-05-29 17:00:00|4358.3|4308.3|4349.7|4299.7|4359.7|4309.7|4349.6|4299.6|0
1590771900000|2020-05-29 17:05:00|4349.6|4299.6|4351|4301|4353.6|4303.6|4348.4|4298.4|0
1590772200000|2020-05-29 17:10:00|4350.9|4300.9|4352.4|4302.4|4355|4305|4349.7|4299.7|0
1590772500000|2020-05-29 17:15:00|4352.7|4302.7|4351.1|4301.1|4355|4305|4348.6|4298.6|0
1590772800000|2020-05-29 17:20:00|4350.9|4300.9|4352.3|4302.3|4354.8|4304.8|4348.6|4298.6|0
1590773100000|2020-05-29 17:25:00|4352.2|4302.2|4352.2|4302.2|4352.4|4302.4|4351|4301|0
1590773400000|2020-05-29 17:30:00|4352.1|4302.1|4352.2|4302.2|4354.7|4304.7|4350.9|4300.9|0
1590773700000|2020-05-29 17:35:00|4352.1|4302.1|4347.1|4297.1|4352.2|4302.2|4347|4297|0
1590774000000|2020-05-29 17:40:00|4347|4297|4344.6|4294.6|4348.4|4298.4|4343.4|4293.4|0
1590774300000|2020-05-29 17:45:00|4344.7|4294.7|4345.9|4295.9|4347.2|4297.2|4343.4|4293.4|0
1590774600000|2020-05-29 17:50:00|4346.4|4296.4|4347.1|4297.1|4347.2|4297.2|4344.5|4294.5|0
1590774900000|2020-05-29 17:55:00|4347.2|4297.2|4346|4296|4348.4|4298.4|4345.8|4295.8|0
1590775200000|2020-05-29 18:00:00|4345.9|4295.9|4344.8|4294.8|4348.7|4298.7|4344.7|4294.7|0
1590775500000|2020-05-29 18:05:00|4345|4295|4359|4309|4360|4310|4344.6|4294.6|0
1590775800000|2020-05-29 18:10:00|4358.4|4308.4|4353.8|4303.8|4361.6|4311.6|4353.8|4303.8|0
1590776100000|2020-05-29 18:15:00|4353.9|4303.9|4360.2|4310.2|4360.2|4310.2|4352.6|4302.6|0
1590776400000|2020-05-29 18:20:00|4360.3|4310.3|4359|4309|4361.6|4311.6|4356.4|4306.4|0
1590776700000|2020-05-29 18:25:00|4359.1|4309.1|4361.8|4311.8|4363.1|4313.1|4359|4309|0
1590777000000|2020-05-29 18:30:00|4362.3|4312.3|4361.7|4311.7|4363.6|4313.6|4359.1|4309.1|0
1590777300000|2020-05-29 18:35:00|4362.2|4312.2|4357.8|4307.8|4363|4313|4357.8|4307.8|0
1590777600000|2020-05-29 18:40:00|4359|4309|4356.5|4306.5|4360.4|4310.4|4356.4|4306.4|0
1590777900000|2020-05-29 18:45:00|4356.7|4306.7|4352.4|4302.4|4359.6|4309.6|4351.1|4301.1|0
1590778200000|2020-05-29 18:50:00|4352.3|4302.3|4346|4296|4352.4|4302.4|4334.4|4284.4|0
1590778500000|2020-05-29 18:55:00|4345.9|4295.9|4371.6|4321.6|4372|4322|4342.1|4292.1|0
1590778800000|2020-05-29 19:00:00|4371.9|4321.9|4381.6|4331.6|4382.4|4332.4|4371.9|4321.9|0
1590779100000|2020-05-29 19:05:00|4381.9|4331.9|4378.2|4328.2|4382.2|4332.2|4373.3|4323.3|0
1590779400000|2020-05-29 19:10:00|4378.1|4328.1|4374.3|4324.3|4382.1|4332.1|4373|4323|0
1590779700000|2020-05-29 19:15:00|4374.9|4324.9|4374.5|4324.5|4375.7|4325.7|4370.4|4320.4|0
1590780000000|2020-05-29 19:20:00|4374.4|4324.4|4380.9|4330.9|4382.2|4332.2|4374.4|4324.4|0
1590780300000|2020-05-29 19:25:00|4380.6|4330.6|4373.2|4323.2|4380.8|4330.8|4370.7|4320.7|0
1590780600000|2020-05-29 19:30:00|4372.6|4322.6|4373.1|4323.1|4377.8|4327.8|4369.9|4319.9|0
1590780900000|2020-05-29 19:35:00|4373.2|4323.2|4375.8|4325.8|4377.1|4327.1|4371.3|4321.3|0
1590781200000|2020-05-29 19:40:00|4375.7|4325.7|4377|4327|4378.3|4328.3|4373.2|4323.2|0
1590781500000|2020-05-29 19:45:00|4377.1|4327.1|4372.4|4322.4|4378.3|4328.3|4370.5|4320.5|0
1590781800000|2020-05-29 19:50:00|4372.7|4322.7|4382.4|4332.4|4383.7|4333.7|4372.7|4322.7|0
1590782100000|2020-05-29 19:55:00|4382.3|4332.3|4378.5|4328.5|4383.9|4333.9|4376.1|4326.1|0
1590782400000|2020-05-29 20:00:00|4378.2|4328.2|4385.1|4335.1|4388.3|4338.3|4370.9|4320.9|0
1590782700000|2020-05-29 20:05:00|4385|4335|4391.2|4341.2|4391.2|4341.2|4383.7|4333.7|0
1590783000000|2020-05-29 20:10:00|4391.3|4341.3|4393.3|4343.3|4394.4|4344.4|4389|4339|0
1590783300000|2020-05-29 20:15:00|4393.2|4343.2|4392.8|4342.8|4393.2|4343.2|4392.4|4342.4|0
1590783600000|2020-05-29 20:20:00|4392.7|4342.7|4391.9|4341.9|4392.9|4342.9|4391.6|4341.6|0
1590783900000|2020-05-29 20:25:00|4391.8|4341.8|4391.5|4341.5|4391.8|4341.8|4390.9|4340.9|0
1590784200000|2020-05-29 20:30:00|4391.3|4341.3|4396.3|4346.3|4397|4347|4388.9|4338.9|0
1590784500000|2020-05-29 20:35:00|4396.7|4346.7|4397.7|4347.7|4398.1|4348.1|4394.5|4344.5|0
1590784800000|2020-05-29 20:40:00|4397.8|4347.8|4396.7|4346.7|4399.1|4349.1|4396.3|4346.3|0
1590785100000|2020-05-29 20:45:00|4396.6|4346.6|4397|4347|4398.8|4348.8|4394.9|4344.9|0
1590785400000|2020-05-29 20:50:00|4397.1|4347.1|4395.6|4345.6|4397.7|4347.7|4395.6|4345.6|0
1590785700000|2020-05-29 20:55:00|4396|4346|4398.2|4348.2|4398.4|4348.4|4395.6|4345.6|0
1590962400000|2020-05-31 22:00:00|4350.2|4300.2|4335.8|4285.8|4358.1|4308.1|4335|4285|0
1590962700000|2020-05-31 22:05:00|4335.7|4285.7|4335.9|4285.9|4344.4|4294.4|4332.4|4282.4|0
1590963000000|2020-05-31 22:10:00|4336.3|4286.3|4340|4290|4344.5|4294.5|4335.6|4285.6|0
1590963300000|2020-05-31 22:15:00|4339.6|4289.6|4334.2|4284.2|4340|4290|4327.6|4277.6|0
1590963600000|2020-05-31 22:20:00|4334.3|4284.3|4338.6|4288.6|4338.6|4288.6|4332.5|4282.5|0
1590963900000|2020-05-31 22:25:00|4338.7|4288.7|4343.9|4293.9|4343.9|4293.9|4338.2|4288.2|0
1590964200000|2020-05-31 22:30:00|4344|4294|4342.8|4292.8|4344.6|4294.6|4341.4|4291.4|0
1590964500000|2020-05-31 22:35:00|4342.5|4292.5|4344.6|4294.6|4347.8|4297.8|4341.7|4291.7|0
1590964800000|2020-05-31 22:40:00|4344.9|4294.9|4341|4291|4344.9|4294.9|4340.7|4290.7|0
1590965100000|2020-05-31 22:45:00|4340.7|4290.7|4342.5|4292.5|4344.6|4294.6|4338.6|4288.6|0
1590965400000|2020-05-31 22:50:00|4342.6|4292.6|4344.6|4294.6|4347.3|4297.3|4341|4291|0
1590965700000|2020-05-31 22:55:00|4344.3|4294.3|4345.3|4295.3|4346|4296|4342.1|4292.1|0
1590966000000|2020-05-31 23:00:00|4345.2|4295.2|4343.5|4293.5|4345.3|4295.3|4343.3|4293.3|0
1590966300000|2020-05-31 23:05:00|4343.9|4293.9|4341|4291|4344.2|4294.2|4340.3|4290.3|0
1590966600000|2020-05-31 23:10:00|4341.1|4291.1|4341.7|4291.7|4344.6|4294.6|4340.3|4290.3|0
1590966900000|2020-05-31 23:15:00|4341.8|4291.8|4340.3|4290.3|4342.1|4292.1|4337.9|4287.9|0
1590967200000|2020-05-31 23:20:00|4340.4|4290.4|4344.2|4294.2|4344.6|4294.6|4340.4|4290.4|0
1590967500000|2020-05-31 23:25:00|4344.3|4294.3|4345.7|4295.7|4346.4|4296.4|4342.5|4292.5|0
1590967800000|2020-05-31 23:30:00|4346|4296|4343.5|4293.5|4346.8|4296.8|4341.4|4291.4|0
1590968100000|2020-05-31 23:35:00|4343.7|4293.7|4344.2|4294.2|4344.2|4294.2|4342.5|4292.5|0
1590968400000|2020-05-31 23:40:00|4343.9|4293.9|4348.5|4298.5|4348.8|4298.8|4343.2|4293.2|0
1590968700000|2020-05-31 23:45:00|4348.8|4298.8|4348.5|4298.5|4349.2|4299.2|4346.7|4296.7|0
1590969000000|2020-05-31 23:50:00|4348.3|4298.3|4352.7|4302.7|4352.7|4302.7|4347.4|4297.4|0
1590969300000|2020-05-31 23:55:00|4352.4|4302.4|4352.7|4302.7|4353.7|4303.7|4351.7|4301.7|0
1590969600000|2020-06-01 00:00:00|4352.4|4302.4|4352.4|4302.4|4354.5|4304.5|4350.6|4300.6|0
1590969900000|2020-06-01 00:05:00|4352.3|4302.3|4355.2|4305.2|4355.6|4305.6|4352.3|4302.3|0
1590970200000|2020-06-01 00:10:00|4355.6|4305.6|4359.2|4309.2|4359.5|4309.5|4354.5|4304.5|0
1590970500000|2020-06-01 00:15:00|4359.5|4309.5|4382|4332|4388.7|4338.7|4359.2|4309.2|0
1590970800000|2020-06-01 00:20:00|4382.2|4332.2|4384.4|4334.4|4385.8|4335.8|4382|4332|0
1590971100000|2020-06-01 00:25:00|4384.5|4334.5|4389.2|4339.2|4389.3|4339.3|4384.4|4334.4|0
1590971400000|2020-06-01 00:30:00|4389.7|4339.7|4384.4|4334.4|4395.7|4345.7|4383.2|4333.2|0
1590971700000|2020-06-01 00:35:00|4383.9|4333.9|4383.1|4333.1|4385|4335|4381.8|4331.8|0
1590972000000|2020-06-01 00:40:00|4383|4333|4381.8|4331.8|4383.1|4333.1|4380.6|4330.6|0
1590972300000|2020-06-01 00:45:00|4381.3|4331.3|4382.3|4332.3|4382.3|4332.3|4378|4328|0
1590972600000|2020-06-01 00:50:00|4382.6|4332.6|4386.9|4336.9|4388.1|4338.1|4382.6|4332.6|0
1590972900000|2020-06-01 00:55:00|4386.8|4336.8|4385.7|4335.7|4386.9|4336.9|4385.5|4335.5|0
1590973200000|2020-06-01 01:00:00|4385.6|4335.6|4380.5|4330.5|4385.7|4335.7|4379.9|4329.9|0
1590973500000|2020-06-01 01:05:00|4380.8|4330.8|4381.9|4331.9|4381.9|4331.9|4380.5|4330.5|0
1590973800000|2020-06-01 01:10:00|4382|4332|4390.4|4340.4|4390.5|4340.5|4381.9|4331.9|0
1590974100000|2020-06-01 01:15:00|4390.5|4340.5|4391.7|4341.7|4394.2|4344.2|4390.3|4340.3|0
1590974400000|2020-06-01 01:20:00|4391.6|4341.6|4393|4343|4394.2|4344.2|4386.7|4336.7|0
1590974700000|2020-06-01 01:25:00|4393.5|4343.5|4398|4348|4398|4348|4393.5|4343.5|0
1590975000000|2020-06-01 01:30:00|4399.2|4349.2|4400.6|4350.6|4403.1|4353.1|4398|4348|0
1590975300000|2020-06-01 01:35:00|4401.1|4351.1|4404.4|4354.4|4405.7|4355.7|4401.1|4351.1|0
1590975600000|2020-06-01 01:40:00|4404.3|4354.3|4404.4|4354.4|4406.9|4356.9|4404.3|4354.3|0
1590975900000|2020-06-01 01:45:00|4404.9|4354.9|4406.7|4356.7|4408|4358|4404.2|4354.2|0
1590976200000|2020-06-01 01:50:00|4406.8|4356.8|4405.4|4355.4|4407.4|4357.4|4402.9|4352.9|0
1590976500000|2020-06-01 01:55:00|4405.9|4355.9|4409.1|4359.1|4409.2|4359.2|4405.4|4355.4|0
1590976800000|2020-06-01 02:00:00|4409.2|4359.2|4410.3|4360.3|4412.9|4362.9|4406.6|4356.6|0
1590977100000|2020-06-01 02:05:00|4410.8|4360.8|4412.2|4362.2|4412.8|4362.8|4410.3|4360.3|0
1590977400000|2020-06-01 02:10:00|4412.4|4362.4|4411.5|4361.5|4412.8|4362.8|4409.1|4359.1|0
1590977700000|2020-06-01 02:15:00|4411.8|4361.8|4411.5|4361.5|4412.8|4362.8|4411.4|4361.4|0
1590978000000|2020-06-01 02:20:00|4411.2|4361.2|4412.7|4362.7|4414|4364|4410.3|4360.3|0
1590978300000|2020-06-01 02:25:00|4412.8|4362.8|4411.6|4361.6|4416.5|4366.5|4411.6|4361.6|0
1590978600000|2020-06-01 02:30:00|4411.9|4361.9|4409|4359|4412.8|4362.8|4409|4359|0
1590978900000|2020-06-01 02:35:00|4408.5|4358.5|4410.2|4360.2|4410.2|4360.2|4407.7|4357.7|0
1590979200000|2020-06-01 02:40:00|4410.3|4360.3|4415.3|4365.3|4416.6|4366.6|4410.2|4360.2|0
1590979500000|2020-06-01 02:45:00|4415.4|4365.4|4414.3|4364.3|4416.6|4366.6|4414|4364|0
1590979800000|2020-06-01 02:50:00|4414.7|4364.7|4415.2|4365.2|4415.3|4365.3|4412.8|4362.8|0
1590980100000|2020-06-01 02:55:00|4414.6|4364.6|4415.2|4365.2|4415.3|4365.3|4414|4364|0
1590980400000|2020-06-01 03:00:00|4415.3|4365.3|4416.6|4366.6|4419|4369|4415.2|4365.2|0
1590980700000|2020-06-01 03:05:00|4416.8|4366.8|4410.1|4360.1|4417.8|4367.8|4410.1|4360.1|0
1590981000000|2020-06-01 03:10:00|4410.2|4360.2|4410.2|4360.2|4410.2|4360.2|4408.9|4358.9|0
1590981300000|2020-06-01 03:15:00|4409.7|4359.7|4405.1|4355.1|4409.7|4359.7|4405.1|4355.1|0
1590981600000|2020-06-01 03:20:00|4404.8|4354.8|4405|4355|4405.1|4355.1|4402.5|4352.5|0
1590981900000|2020-06-01 03:25:00|4404.9|4354.9|4405|4355|4405.1|4355.1|4404.9|4354.9|0
1590982200000|2020-06-01 03:30:00|4404.5|4354.5|4402.6|4352.6|4404.5|4354.5|4402.5|4352.5|0
1590982500000|2020-06-01 03:35:00|4402.5|4352.5|4405.1|4355.1|4405.1|4355.1|4402.5|4352.5|0
1590982800000|2020-06-01 03:40:00|4405|4355|4408.8|4358.8|4408.8|4358.8|4403.8|4353.8|0
1590983100000|2020-06-01 03:45:00|4408.3|4358.3|4408.8|4358.8|4408.8|4358.8|4407.5|4357.5|0
1590983400000|2020-06-01 03:50:00|4408.7|4358.7|4402.5|4352.5|4408.8|4358.8|4402.4|4352.4|0
1590983700000|2020-06-01 03:55:00|4402.4|4352.4|4403.6|4353.6|4403.8|4353.8|4401.2|4351.2|0
1590984000000|2020-06-01 04:00:00|4403.7|4353.7|4404.9|4354.9|4404.9|4354.9|4403.7|4353.7|0
1590984600000|2020-06-01 04:10:00|4405|4355|4407.5|4357.5|4407.6|4357.6|4405|4355|0
1590984900000|2020-06-01 04:15:00|4407|4357|4403.9|4353.9|4407|4357|4403.8|4353.8|0
1590985200000|2020-06-01 04:20:00|4404.4|4354.4|4406.4|4356.4|4406.4|4356.4|4403.8|4353.8|0
1590985500000|2020-06-01 04:25:00|4406.5|4356.5|4408.9|4358.9|4408.9|4358.9|4406.5|4356.5|0
1590985800000|2020-06-01 04:30:00|4408.7|4358.7|4410.1|4360.1|4410.2|4360.2|4408.3|4358.3|0
1590986100000|2020-06-01 04:35:00|4410|4360|4407.5|4357.5|4410.1|4360.1|4407.5|4357.5|0
1590986400000|2020-06-01 04:40:00|4407.6|4357.6|4406.4|4356.4|4408.8|4358.8|4406.4|4356.4|0
1590986700000|2020-06-01 04:45:00|4406.5|4356.5|4406.4|4356.4|4407.7|4357.7|4405.1|4355.1|0
1590987000000|2020-06-01 04:50:00|4406.1|4356.1|4404|4354|4406.4|4356.4|4403.9|4353.9|0
1590987300000|2020-06-01 04:55:00|4404.1|4354.1|4406.5|4356.5|4406.5|4356.5|4404|4354|0
1590987600000|2020-06-01 05:00:00|4406|4356|4406.5|4356.5|4407.8|4357.8|4405.2|4355.2|0
1590987900000|2020-06-01 05:05:00|4406|4356|4401.4|4351.4|4406|4356|4401.3|4351.3|0
1590988200000|2020-06-01 05:10:00|4401.5|4351.5|4402.8|4352.8|4405.2|4355.2|4401.4|4351.4|0
1590988500000|2020-06-01 05:15:00|4402.7|4352.7|4402.8|4352.8|4406.5|4356.5|4402.7|4352.7|0
1590988800000|2020-06-01 05:20:00|4402.7|4352.7|4409|4359|4409|4359|4402.7|4352.7|0
1590989100000|2020-06-01 05:25:00|4409.5|4359.5|4410.1|4360.1|4410.8|4360.8|4409.5|4359.5|0
1590989400000|2020-06-01 05:30:00|4408.9|4358.9|4410.3|4360.3|4410.3|4360.3|4407.8|4357.8|0
1590989700000|2020-06-01 05:35:00|4409.8|4359.8|4409.1|4359.1|4410.3|4360.3|4409|4359|0
1590990000000|2020-06-01 05:40:00|4409.6|4359.6|4408.9|4358.9|4410.3|4360.3|4407.7|4357.7|0
1590990300000|2020-06-01 05:45:00|4409|4359|4407.6|4357.6|4410.3|4360.3|4407.6|4357.6|0
1590990600000|2020-06-01 05:50:00|4407.7|4357.7|4408.9|4358.9|4408.9|4358.9|4407.5|4357.5|0
1590990900000|2020-06-01 05:55:00|4408.6|4358.6|4407.6|4357.6|4409|4359|4406.4|4356.4|0
1590991200000|2020-06-01 06:00:00|4407.4|4357.4|4406.5|4356.5|4407.8|4357.8|4401.5|4351.5|0
1590991500000|2020-06-01 06:05:00|4406.6|4356.6|4414|4364|4415.3|4365.3|4406.6|4356.6|0
1590991800000|2020-06-01 06:10:00|4413.5|4363.5|4412.8|4362.8|4415.3|4365.3|4411.5|4361.5|0
1590992100000|2020-06-01 06:15:00|4413.3|4363.3|4416.4|4366.4|4417.6|4367.6|4412.7|4362.7|0
1590992400000|2020-06-01 06:20:00|4416.5|4366.5|4416.5|4366.5|4417.7|4367.7|4414|4364|0
1590992700000|2020-06-01 06:25:00|4416|4366|4417.8|4367.8|4419|4369|4415.2|4365.2|0
1590993000000|2020-06-01 06:30:00|4417.7|4367.7|4414|4364|4419|4369|4414|4364|0
1590993300000|2020-06-01 06:35:00|4414.5|4364.5|4422.6|4372.6|4422.6|4372.6|4412.8|4362.8|0
1590993600000|2020-06-01 06:40:00|4422.1|4372.1|4425.4|4375.4|4425.4|4375.4|4420.1|4370.1|0
1590993900000|2020-06-01 06:45:00|4425.3|4375.3|4427.7|4377.7|4432.6|4382.6|4424.1|4374.1|0
1590994200000|2020-06-01 06:50:00|4427.6|4377.6|4430.1|4380.1|4433.7|4383.7|4426.4|4376.4|0
1590994500000|2020-06-01 06:55:00|4429.6|4379.6|4427.7|4377.7|4431.3|4381.3|4426.4|4376.4|0
1590994800000|2020-06-01 07:00:00|4428.2|4378.2|4423.6|4373.6|4431.5|4381.5|4423.6|4373.6|0
1590995100000|2020-06-01 07:05:00|4423|4373|4387.5|4367.5|4425.5|4375.5|4384.3|4364.3|0
1590995400000|2020-06-01 07:10:00|4388.2|4368.2|4395.4|4375.4|4395.9|4375.9|4387.5|4367.5|0
1590995700000|2020-06-01 07:15:00|4395.5|4375.5|4394.2|4374.2|4395.8|4375.8|4390.5|4370.5|0
1590996000000|2020-06-01 07:20:00|4394.5|4374.5|4403.6|4383.6|4405.5|4385.5|4394.5|4374.5|0
1590996300000|2020-06-01 07:25:00|4403.7|4383.7|4400.1|4380.1|4405.2|4385.2|4399.8|4379.8|0
1590996600000|2020-06-01 07:30:00|4400.4|4380.4|4405.2|4385.2|4405.2|4385.2|4400.4|4380.4|0
1590996900000|2020-06-01 07:35:00|4404.3|4384.3|4410.1|4390.1|4410.1|4390.1|4404.3|4384.3|0
1590997200000|2020-06-01 07:40:00|4410.4|4390.4|4414.2|4394.2|4415.7|4395.7|4410.3|4390.3|0
1590997500000|2020-06-01 07:45:00|4414.3|4394.3|4413.5|4393.5|4414.3|4394.3|4408.2|4388.2|0
1590997800000|2020-06-01 07:50:00|4413.6|4393.6|4415.7|4395.7|4417.7|4397.7|4413.6|4393.6|0
1590998100000|2020-06-01 07:55:00|4415.5|4395.5|4414.4|4394.4|4416.6|4396.6|4413.4|4393.4|0
1590998400000|2020-06-01 08:00:00|4414.6|4394.6|4413.6|4393.6|4415.2|4395.2|4410.2|4390.2|0
1590998700000|2020-06-01 08:05:00|4413.4|4393.4|4399.6|4379.6|4420.4|4400.4|4396.4|4376.4|0
1590999000000|2020-06-01 08:10:00|4399.7|4379.7|4401.1|4381.1|4401.8|4381.8|4397.2|4377.2|0
1590999300000|2020-06-01 08:15:00|4401.2|4381.2|4394.8|4374.8|4401.7|4381.7|4393|4373|0
1590999600000|2020-06-01 08:20:00|4394.7|4374.7|4386.4|4366.4|4394.8|4374.8|4385.3|4365.3|0
1590999900000|2020-06-01 08:25:00|4386.8|4366.8|4395.4|4375.4|4395.4|4375.4|4385|4365|0
1591000200000|2020-06-01 08:30:00|4394.7|4374.7|4389.7|4369.7|4394.7|4374.7|4389.5|4369.5|0
1591000500000|2020-06-01 08:35:00|4389.6|4369.6|4394.5|4374.5|4396.4|4376.4|4389.2|4369.2|0
1591000800000|2020-06-01 08:40:00|4394.4|4374.4|4397.3|4377.3|4400.5|4380.5|4394.1|4374.1|0
1591001100000|2020-06-01 08:45:00|4397.4|4377.4|4397.4|4377.4|4397.6|4377.6|4390.3|4370.3|0
1591001400000|2020-06-01 08:50:00|4397.2|4377.2|4400.7|4380.7|4401|4381|4396.6|4376.6|0
1591001700000|2020-06-01 08:55:00|4400.6|4380.6|4399.8|4379.8|4401.1|4381.1|4399.1|4379.1|0
1591002000000|2020-06-01 09:00:00|4399.6|4379.6|4404.3|4384.3|4404.8|4384.8|4397.9|4377.9|0
1591002300000|2020-06-01 09:05:00|4404.2|4384.2|4403.9|4383.9|4405.3|4385.3|4403.1|4383.1|0
1591002600000|2020-06-01 09:10:00|4403.8|4383.8|4402.7|4382.7|4404.6|4384.6|4401.3|4381.3|0
1591002900000|2020-06-01 09:15:00|4402.6|4382.6|4404|4384|4404|4384|4401.9|4381.9|0
1591003200000|2020-06-01 09:20:00|4404.2|4384.2|4403.3|4383.3|4405.6|4385.6|4403.3|4383.3|0
1591003500000|2020-06-01 09:25:00|4403.8|4383.8|4404.3|4384.3|4405.9|4385.9|4403.8|4383.8|0
1591003800000|2020-06-01 09:30:00|4404.2|4384.2|4407.7|4387.7|4407.7|4387.7|4404|4384|0
1591004100000|2020-06-01 09:35:00|4407.8|4387.8|4404.5|4384.5|4407.8|4387.8|4404.1|4384.1|0
1591004400000|2020-06-01 09:40:00|4404.4|4384.4|4400.3|4380.3|4404.4|4384.4|4400.1|4380.1|0
1591004700000|2020-06-01 09:45:00|4400.2|4380.2|4399.8|4379.8|4400.8|4380.8|4399|4379|0
1591005000000|2020-06-01 09:50:00|4400|4380|4398.5|4378.5|4400|4380|4398.1|4378.1|0
1591005300000|2020-06-01 09:55:00|4398.2|4378.2|4400.9|4380.9|4401.1|4381.1|4398.2|4378.2|0
1591005600000|2020-06-01 10:00:00|4400.8|4380.8|4403|4383|4403.2|4383.2|4399.6|4379.6|0
1591005900000|2020-06-01 10:05:00|4403.2|4383.2|4405.5|4385.5|4405.8|4385.8|4402.5|4382.5|0
1591006200000|2020-06-01 10:10:00|4405.7|4385.7|4409|4389|4409.2|4389.2|4405.7|4385.7|0
1591006500000|2020-06-01 10:15:00|4409.1|4389.1|4410.8|4390.8|4411.7|4391.7|4408.9|4388.9|0
1591006800000|2020-06-01 10:20:00|4410.7|4390.7|4411.8|4391.8|4412.9|4392.9|4410.7|4390.7|0
1591007100000|2020-06-01 10:25:00|4411.5|4391.5|4409.4|4389.4|4411.5|4391.5|4407.3|4387.3|0
1591007400000|2020-06-01 10:30:00|4409.7|4389.7|4408.3|4388.3|4410.7|4390.7|4407.1|4387.1|0
1591007700000|2020-06-01 10:35:00|4408.7|4388.7|4407.3|4387.3|4409.1|4389.1|4407.2|4387.2|0
1591008000000|2020-06-01 10:40:00|4407.2|4387.2|4403.4|4383.4|4407.7|4387.7|4403.4|4383.4|0
1591008300000|2020-06-01 10:45:00|4403|4383|4400.5|4380.5|4403.6|4383.6|4400.3|4380.3|0
1591008600000|2020-06-01 10:50:00|4400.2|4380.2|4401|4381|4401.2|4381.2|4399.4|4379.4|0
1591008900000|2020-06-01 10:55:00|4401.1|4381.1|4407.3|4387.3|4407.3|4387.3|4400.3|4380.3|0
1591009200000|2020-06-01 11:00:00|4408|4388|4408.4|4388.4|4409.4|4389.4|4406.2|4386.2|0
1591009500000|2020-06-01 11:05:00|4408.3|4388.3|4410.8|4390.8|4411|4391|4408.3|4388.3|0
1591009800000|2020-06-01 11:10:00|4411.1|4391.1|4415.7|4395.7|4415.7|4395.7|4411|4391|0
1591010100000|2020-06-01 11:15:00|4415.8|4395.8|4421.6|4401.6|4421.7|4401.7|4415.4|4395.4|0
1591010400000|2020-06-01 11:20:00|4421.3|4401.3|4416|4396|4421.5|4401.5|4414.8|4394.8|0
1591010700000|2020-06-01 11:25:00|4415.9|4395.9|4417|4397|4417.1|4397.1|4413.6|4393.6|0
1591011000000|2020-06-01 11:30:00|4417.2|4397.2|4416.9|4396.9|4418.1|4398.1|4415.8|4395.8|0
1591011300000|2020-06-01 11:35:00|4416.8|4396.8|4416.1|4396.1|4416.9|4396.9|4415.7|4395.7|0
1591011600000|2020-06-01 11:40:00|4416|4396|4413.4|4393.4|4416.3|4396.3|4412|4392|0
1591011900000|2020-06-01 11:45:00|4413.5|4393.5|4411.9|4391.9|4413.9|4393.9|4410.8|4390.8|0
1591012200000|2020-06-01 11:50:00|4412|4392|4411.6|4391.6|4412.9|4392.9|4411.3|4391.3|0
1591012500000|2020-06-01 11:55:00|4411.4|4391.4|4412.3|4392.3|4412.6|4392.6|4409.9|4389.9|0
1591012800000|2020-06-01 12:00:00|4412.2|4392.2|4411.1|4391.1|4413.6|4393.6|4408.9|4388.9|0
1591013100000|2020-06-01 12:05:00|4411|4391|4412.8|4392.8|4412.8|4392.8|4410.7|4390.7|0
1591013400000|2020-06-01 12:10:00|4413|4393|4411.5|4391.5|4413|4393|4410.9|4390.9|0
1591013700000|2020-06-01 12:15:00|4411.8|4391.8|4408.4|4388.4|4411.8|4391.8|4406.2|4386.2|0
1591014000000|2020-06-01 12:20:00|4408.3|4388.3|4408.3|4388.3|4408.3|4388.3|4406.3|4386.3|0
1591014300000|2020-06-01 12:25:00|4408.2|4388.2|4403.9|4383.9|4409.1|4389.1|4403.3|4383.3|0
1591014600000|2020-06-01 12:30:00|4403.5|4383.5|4406.3|4386.3|4406.3|4386.3|4402.4|4382.4|0
1591014900000|2020-06-01 12:35:00|4406.5|4386.5|4409|4389|4409.7|4389.7|4405.5|4385.5|0
1591015200000|2020-06-01 12:40:00|4408.9|4388.9|4406.3|4386.3|4409|4389|4405.8|4385.8|0
1591015500000|2020-06-01 12:45:00|4406|4386|4400.1|4380.1|4406|4386|4398.6|4378.6|0
1591015800000|2020-06-01 12:50:00|4400.2|4380.2|4398.9|4378.9|4401.7|4381.7|4398.8|4378.8|0
1591016100000|2020-06-01 12:55:00|4399|4379|4396|4376|4400.6|4380.6|4395|4375|0
1591016400000|2020-06-01 13:00:00|4395.5|4375.5|4394.3|4374.3|4395.8|4375.8|4392.9|4372.9|0
1591016700000|2020-06-01 13:05:00|4394.2|4374.2|4390.5|4370.5|4394.6|4374.6|4390|4370|0
1591017000000|2020-06-01 13:10:00|4390.6|4370.6|4393.2|4373.2|4394.3|4374.3|4390.4|4370.4|0
1591017300000|2020-06-01 13:15:00|4393|4373|4389.4|4369.4|4393|4373|4389.4|4369.4|0
1591017600000|2020-06-01 13:20:00|4389.3|4369.3|4387.2|4367.2|4390.1|4370.1|4387.2|4367.2|0
1591017900000|2020-06-01 13:25:00|4387.1|4367.1|4384.7|4364.7|4387.1|4367.1|4384.5|4364.5|0
1591018200000|2020-06-01 13:30:00|4385|4365|4387.9|4367.9|4388|4368|4384.4|4364.4|0
1591018500000|2020-06-01 13:35:00|4388|4368|4388.8|4368.8|4391.5|4371.5|4387.5|4367.5|0
1591018800000|2020-06-01 13:40:00|4388.9|4368.9|4389.6|4369.6|4391.3|4371.3|4388.2|4368.2|0
1591019100000|2020-06-01 13:45:00|4389.5|4369.5|4390.7|4370.7|4390.8|4370.8|4387.4|4367.4|0
1591019400000|2020-06-01 13:50:00|4390.6|4370.6|4384.5|4364.5|4391.1|4371.1|4383.1|4363.1|0
1591019700000|2020-06-01 13:55:00|4384.9|4364.9|4385.9|4365.9|4386.3|4366.3|4382.3|4362.3|0
1591020000000|2020-06-01 14:00:00|4386|4366|4384.7|4364.7|4388.2|4368.2|4383.1|4363.1|0
1591020300000|2020-06-01 14:05:00|4384.8|4364.8|4384.5|4364.5|4388.1|4368.1|4384.4|4364.4|0
1591020600000|2020-06-01 14:10:00|4384.4|4364.4|4390.1|4370.1|4390.5|4370.5|4384|4364|0
1591020900000|2020-06-01 14:15:00|4390|4370|4392.9|4372.9|4392.9|4372.9|4389.9|4369.9|0
1591021200000|2020-06-01 14:20:00|4392.7|4372.7|4398|4378|4399.3|4379.3|4392.5|4372.5|0
1591021500000|2020-06-01 14:25:00|4398.6|4378.6|4397.5|4377.5|4399.7|4379.7|4397.2|4377.2|0
1591021800000|2020-06-01 14:30:00|4398|4378|4399|4379|4399|4379|4396|4376|0
1591022100000|2020-06-01 14:35:00|4398.9|4378.9|4400.2|4380.2|4401.5|4381.5|4398.9|4378.9|0
1591022400000|2020-06-01 14:40:00|4400.3|4380.3|4400.7|4380.7|4401.1|4381.1|4399.5|4379.5|0
1591022700000|2020-06-01 14:45:00|4400.6|4380.6|4400.9|4380.9|4401.7|4381.7|4399.5|4379.5|0
1591023000000|2020-06-01 14:50:00|4401.1|4381.1|4406|4386|4406|4386|4399.7|4379.7|0
1591023300000|2020-06-01 14:55:00|4406.1|4386.1|4409.4|4389.4|4409.5|4389.5|4406.1|4386.1|0
1591023600000|2020-06-01 15:00:00|4409.3|4389.3|4405.2|4385.2|4410.7|4390.7|4404.2|4384.2|0
1591023900000|2020-06-01 15:05:00|4405.3|4385.3|4403.4|4383.4|4407.1|4387.1|4403.4|4383.4|0
1591024200000|2020-06-01 15:10:00|4403.6|4383.6|4406.4|4386.4|4406.7|4386.7|4403.1|4383.1|0
1591024500000|2020-06-01 15:15:00|4406|4386|4408.2|4388.2|4410.3|4390.3|4405.3|4385.3|0
1591024800000|2020-06-01 15:20:00|4408.1|4388.1|4411.6|4391.6|4412.2|4392.2|4408.1|4388.1|0
1591025100000|2020-06-01 15:25:00|4411.3|4391.3|4410.1|4390.1|4413.1|4393.1|4409.3|4389.3|0
1591025400000|2020-06-01 15:30:00|4425.1|4375.1|4424.5|4374.5|4425.5|4375.5|4421.8|4371.8|0
1591025700000|2020-06-01 15:35:00|4424|4374|4426.9|4376.9|4428.2|4378.2|4420.7|4370.7|0
1591026000000|2020-06-01 15:40:00|4427.4|4377.4|4427|4377|4428.3|4378.3|4425.7|4375.7|0
1591026300000|2020-06-01 15:45:00|4427.1|4377.1|4427.1|4377.1|4427.1|4377.1|4424.5|4374.5|0
1591026600000|2020-06-01 15:50:00|4427|4377|4425.8|4375.8|4427.1|4377.1|4425.8|4375.8|0
1591026900000|2020-06-01 15:55:00|4425.9|4375.9|4425.9|4375.9|4427.1|4377.1|4425.8|4375.8|0
1591027200000|2020-06-01 16:00:00|4425.8|4375.8|4424.7|4374.7|4425.9|4375.9|4422|4372|0
1591027500000|2020-06-01 16:05:00|4424.8|4374.8|4426|4376|4427.2|4377.2|4424.8|4374.8|0
1591027800000|2020-06-01 16:10:00|4426.5|4376.5|4427.2|4377.2|4428.4|4378.4|4426.5|4376.5|0
1591028100000|2020-06-01 16:15:00|4427.1|4377.1|4429.7|4379.7|4429.7|4379.7|4427.1|4377.1|0
1591028400000|2020-06-01 16:20:00|4429.2|4379.2|4429.8|4379.8|4429.8|4379.8|4428.4|4378.4|0
1591028700000|2020-06-01 16:25:00|4429.7|4379.7|4427.3|4377.3|4429.8|4379.8|4427.2|4377.2|0
1591029000000|2020-06-01 16:30:00|4427.4|4377.4|4428.6|4378.6|4428.7|4378.7|4427.3|4377.3|0
1591029300000|2020-06-01 16:35:00|4428.1|4378.1|4427.4|4377.4|4428.6|4378.6|4426.2|4376.2|0
1591029600000|2020-06-01 16:40:00|4426.9|4376.9|4427.4|4377.4|4427.5|4377.5|4426.1|4376.1|0
1591029900000|2020-06-01 16:45:00|4427.9|4377.9|4429.4|4379.4|4430|4380|4427.9|4377.9|0
1591030200000|2020-06-01 16:50:00|4428.8|4378.8|4429.9|4379.9|4431.2|4381.2|4428.7|4378.7|0
1591030500000|2020-06-01 16:55:00|4429.4|4379.4|4428.7|4378.7|4429.4|4379.4|4427.4|4377.4|0
1591030800000|2020-06-01 17:00:00|4428.8|4378.8|4431.2|4381.2|4431.2|4381.2|4428.8|4378.8|0
1591031100000|2020-06-01 17:05:00|4430.7|4380.7|4431.3|4381.3|4432.6|4382.6|4430|4380|0
1591031400000|2020-06-01 17:10:00|4431.2|4381.2|4431.3|4381.3|4431.4|4381.4|4430|4380|0
1591031700000|2020-06-01 17:15:00|4431.1|4381.1|4431.3|4381.3|4432.6|4382.6|4430.1|4380.1|0
1591032000000|2020-06-01 17:20:00|4431.4|4381.4|4432.6|4382.6|4432.6|4382.6|4431.3|4381.3|0
1591032300000|2020-06-01 17:25:00|4432.7|4382.7|4432.7|4382.7|4435.1|4385.1|4432.6|4382.6|0
1591032600000|2020-06-01 17:30:00|4432.6|4382.6|4435|4385|4435.1|4385.1|4431.4|4381.4|0
1591032900000|2020-06-01 17:35:00|4435.1|4385.1|4437.6|4387.6|4437.6|4387.6|4435.1|4385.1|0
1591033200000|2020-06-01 17:40:00|4437.1|4387.1|4437.6|4387.6|4437.6|4387.6|4436.3|4386.3|0
1591033500000|2020-06-01 17:45:00|4437.5|4387.5|4436.3|4386.3|4437.6|4387.6|4436.3|4386.3|0
1591033800000|2020-06-01 17:50:00|4436.8|4386.8|4436.2|4386.2|4437.5|4387.5|4434.9|4384.9|0
1591034100000|2020-06-01 17:55:00|4435.6|4385.6|4436.2|4386.2|4436.2|4386.2|4434.9|4384.9|0
1591034400000|2020-06-01 18:00:00|4436.1|4386.1|4436.1|4386.1|4436.2|4386.2|4434.9|4384.9|0
1591034700000|2020-06-01 18:05:00|4436.2|4386.2|4437.4|4387.4|4438.6|4388.6|4436.1|4386.1|0
1591035000000|2020-06-01 18:10:00|4437.3|4387.3|4436.1|4386.1|4437.4|4387.4|4436.1|4386.1|0
1591035300000|2020-06-01 18:15:00|4436|4386|4436.1|4386.1|4436.1|4386.1|4434.8|4384.8|0
1591035600000|2020-06-01 18:20:00|4436|4386|4434.7|4384.7|4436.1|4386.1|4434.7|4384.7|0
1591035900000|2020-06-01 18:25:00|4434.8|4384.8|4434.7|4384.7|4434.8|4384.8|4433.5|4383.5|0
1591036200000|2020-06-01 18:30:00|4434.2|4384.2|4436|4386|4436|4386|4433.4|4383.4|0
1591036500000|2020-06-01 18:35:00|4435.9|4385.9|4438.5|4388.5|4438.5|4388.5|4434.7|4384.7|0
1591036800000|2020-06-01 18:40:00|4438.2|4388.2|4439.7|4389.7|4439.8|4389.8|4437.2|4387.2|0
1591037100000|2020-06-01 18:45:00|4439.2|4389.2|4439.8|4389.8|4441|4391|4438.4|4388.4|0
1591037400000|2020-06-01 18:50:00|4440|4390|4442.2|4392.2|4442.2|4392.2|4439.7|4389.7|0
1591037700000|2020-06-01 18:55:00|4442.1|4392.1|4443.4|4393.4|4443.4|4393.4|4442.1|4392.1|0
1591038000000|2020-06-01 19:00:00|4443.5|4393.5|4443.5|4393.5|4443.5|4393.5|4442.2|4392.2|0
1591038300000|2020-06-01 19:05:00|4443.4|4393.4|4441|4391|4443.5|4393.5|4439.6|4389.6|0
1591038600000|2020-06-01 19:10:00|4440.9|4390.9|4438.3|4388.3|4441|4391|4438.3|4388.3|0
1591038900000|2020-06-01 19:15:00|4438.2|4388.2|4440.8|4390.8|4440.8|4390.8|4437|4387|0
1591039200000|2020-06-01 19:20:00|4441.3|4391.3|4443.2|4393.2|4443.2|4393.2|4441.3|4391.3|0
1591039500000|2020-06-01 19:25:00|4443.3|4393.3|4445.7|4395.7|4446.9|4396.9|4443.2|4393.2|0
1591039800000|2020-06-01 19:30:00|4445.6|4395.6|4448.1|4398.1|4449.4|4399.4|4444.3|4394.3|0
1591040100000|2020-06-01 19:35:00|4448.6|4398.6|4445.4|4395.4|4449.3|4399.3|4444.1|4394.1|0
1591040400000|2020-06-01 19:40:00|4445.1|4395.1|4445.5|4395.5|4445.5|4395.5|4442.8|4392.8|0
1591040700000|2020-06-01 19:45:00|4445.4|4395.4|4442.9|4392.9|4445.5|4395.5|4442.8|4392.8|0
1591041000000|2020-06-01 19:50:00|4442.8|4392.8|4450.3|4400.3|4450.3|4400.3|4442.2|4392.2|0
1591041300000|2020-06-01 19:55:00|4450.4|4400.4|4451|4401|4454|4404|4449.8|4399.8|0
1591041600000|2020-06-01 20:00:00|4451.1|4401.1|4449.6|4399.6|4451.2|4401.2|4445.6|4395.6|0
1591041900000|2020-06-01 20:05:00|4449.2|4399.2|4450.6|4400.6|4451|4401|4447.5|4397.5|0
1591042200000|2020-06-01 20:10:00|4450.7|4400.7|4453.1|4403.1|4453.9|4403.9|4450.6|4400.6|0
1591042500000|2020-06-01 20:15:00|4452.8|4402.8|4453.3|4403.3|4453.3|4403.3|4452.6|4402.6|0
1591042800000|2020-06-01 20:20:00|4453.2|4403.2|4452.8|4402.8|4453.4|4403.4|4452.8|4402.8|0
1591043100000|2020-06-01 20:25:00|4452.9|4402.9|4452.9|4402.9|4453.1|4403.1|4452.5|4402.5|0
1591043400000|2020-06-01 20:30:00|4453.4|4403.4|4452.3|4402.3|4453.4|4403.4|4450.9|4400.9|0
1591043700000|2020-06-01 20:35:00|4451.9|4401.9|4454.8|4404.8|4455.1|4405.1|4451.9|4401.9|0
1591044000000|2020-06-01 20:40:00|4455.1|4405.1|4453.7|4403.7|4455.1|4405.1|4453|4403|0
1591044300000|2020-06-01 20:45:00|4454.1|4404.1|4453.7|4403.7|4454.4|4404.4|4453|4403|0
1591044600000|2020-06-01 20:50:00|4453.4|4403.4|4453|4403|4454.1|4404.1|4453|4403|0
1591044900000|2020-06-01 20:55:00|4453.4|4403.4|4452.6|4402.6|4454.4|4404.4|4452.6|4402.6|0
1591045200000|2020-06-01 21:00:00|4452.3|4402.3|4451.4|4401.4|4453.3|4403.3|4451.4|4401.4|0
1591045500000|2020-06-01 21:05:00|4451.8|4401.8|4451.1|4401.1|4451.9|4401.9|4450.6|4400.6|0
1591045800000|2020-06-01 21:10:00|4450.9|4400.9|4451.5|4401.5|4451.5|4401.5|4450.7|4400.7|0
1591046100000|2020-06-01 21:15:00|4451.6|4401.6|4451.1|4401.1|4452|4402|4451.1|4401.1|0
1591046400000|2020-06-01 21:20:00|4451.6|4401.6|4451.6|4401.6|4451.6|4401.6|4451.4|4401.4|0
1591046700000|2020-06-01 21:25:00|4451.4|4401.4|4451.3|4401.3|4451.5|4401.5|4451.3|4401.3|0
1591047000000|2020-06-01 21:30:00|4451.4|4401.4|4451|4401|4451.6|4401.6|4450.8|4400.8|0
1591047300000|2020-06-01 21:35:00|4451.1|4401.1|4451.3|4401.3|4451.3|4401.3|4451.1|4401.1|0
1591047600000|2020-06-01 21:40:00|4451.1|4401.1|4451.4|4401.4|4451.4|4401.4|4451.1|4401.1|0
1591047900000|2020-06-01 21:45:00|4451.3|4401.3|4451.3|4401.3|4451.4|4401.4|4451.3|4401.3|0
1591048200000|2020-06-01 21:50:00|4451.1|4401.1|4451.4|4401.4|4451.4|4401.4|4450.9|4400.9|0
1591048500000|2020-06-01 21:55:00|4451.1|4401.1|4450.8|4400.8|4451.5|4401.5|4450.8|4400.8|0
1591048800000|2020-06-01 22:00:00|4450.7|4400.7|4451.7|4401.7|4453.7|4403.7|4449.7|4399.7|0
1591049100000|2020-06-01 22:05:00|4452.1|4402.1|4448.9|4398.9|4452.1|4402.1|4448.9|4398.9|0
1591049400000|2020-06-01 22:10:00|4449.2|4399.2|4449.6|4399.6|4451|4401|4448.9|4398.9|0
1591049700000|2020-06-01 22:15:00|4449.7|4399.7|4449.9|4399.9|4449.9|4399.9|4448.9|4398.9|0
1591050000000|2020-06-01 22:20:00|4450|4400|4450.6|4400.6|4450.6|4400.6|4449.6|4399.6|0
1591050300000|2020-06-01 22:25:00|4450.7|4400.7|4453.2|4403.2|4454.3|4404.3|4450.7|4400.7|0
1591050600000|2020-06-01 22:30:00|4453.3|4403.3|4451.7|4401.7|4453.9|4403.9|4451.4|4401.4|0
1591050900000|2020-06-01 22:35:00|4451.6|4401.6|4449.6|4399.6|4451.7|4401.7|4448.2|4398.2|0
1591051200000|2020-06-01 22:40:00|4449.4|4399.4|4445.2|4395.2|4449.4|4399.4|4444.5|4394.5|0
1591051500000|2020-06-01 22:45:00|4445.1|4395.1|4437.7|4387.7|4449.6|4399.6|4435.9|4385.9|0
1591051800000|2020-06-01 22:50:00|4438.1|4388.1|4441|4391|4442.4|4392.4|4435.9|4385.9|0
1591052100000|2020-06-01 22:55:00|4441.3|4391.3|4440.2|4390.2|4441.7|4391.7|4439.8|4389.8|0
1591052400000|2020-06-01 23:00:00|4440.1|4390.1|4435.2|4385.2|4440.2|4390.2|4434.4|4384.4|0
1591052700000|2020-06-01 23:05:00|4435.3|4385.3|4431.2|4381.2|4436.3|4386.3|4429.8|4379.8|0
1591053000000|2020-06-01 23:10:00|4430.9|4380.9|4427.9|4377.9|4433.7|4383.7|4426.2|4376.2|0
1591053300000|2020-06-01 23:15:00|4428|4378|4431.2|4381.2|4432.7|4382.7|4427.2|4377.2|0
1591053600000|2020-06-01 23:20:00|4431.3|4381.3|4433.7|4383.7|4435.1|4385.1|4431.2|4381.2|0
1591053900000|2020-06-01 23:25:00|4433.9|4383.9|4431.9|4381.9|4434.1|4384.1|4428.7|4378.7|0
1591054200000|2020-06-01 23:30:00|4432|4382|4436.7|4386.7|4437|4387|4431.9|4381.9|0
1591054500000|2020-06-01 23:35:00|4437|4387|4437|4387|4437.7|4387.7|4434.8|4384.8|0
1591054800000|2020-06-01 23:40:00|4436.7|4386.7|4434.1|4384.1|4436.7|4386.7|4434.1|4384.1|0
1591055100000|2020-06-01 23:45:00|4434|4384|4431.6|4381.6|4434.8|4384.8|4430.1|4380.1|0
1591055400000|2020-06-01 23:50:00|4431.4|4381.4|4433|4383|4434.4|4384.4|4429.7|4379.7|0
1591055700000|2020-06-01 23:55:00|4432.8|4382.8|4430.9|4380.9|4433|4383|4427.9|4377.9|0
1591056000000|2020-06-02 00:00:00|4430.8|4380.8|4434.1|4384.1|4434.8|4384.8|4428.3|4378.3|0
1591056300000|2020-06-02 00:05:00|4434.3|4384.3|4434.4|4384.4|4436.7|4386.7|4434.3|4384.3|0
1591056600000|2020-06-02 00:10:00|4434.1|4384.1|4438.9|4388.9|4440.9|4390.9|4433.4|4383.4|0
1591056900000|2020-06-02 00:15:00|4439.1|4389.1|4439|4389|4442.6|4392.6|4437.8|4387.8|0
1591057200000|2020-06-02 00:20:00|4439.1|4389.1|4437.9|4387.9|4441.5|4391.5|4436.6|4386.6|0
1591057500000|2020-06-02 00:25:00|4438.1|4388.1|4442.8|4392.8|4442.8|4392.8|4437.9|4387.9|0
1591057800000|2020-06-02 00:30:00|4443.3|4393.3|4443.9|4393.9|4445.2|4395.2|4443.3|4393.3|0
1591058100000|2020-06-02 00:35:00|4444|4394|4440.1|4390.1|4445.2|4395.2|4440.1|4390.1|0
1591058400000|2020-06-02 00:40:00|4440.4|4390.4|4443.8|4393.8|4445.1|4395.1|4440.1|4390.1|0
1591058700000|2020-06-02 00:45:00|4444.1|4394.1|4442.5|4392.5|4446.3|4396.3|4442.5|4392.5|0
1591059000000|2020-06-02 00:50:00|4442.6|4392.6|4443.8|4393.8|4443.8|4393.8|4440|4390|0
1591059300000|2020-06-02 00:55:00|4444.1|4394.1|4445.1|4395.1|4447.5|4397.5|4442.5|4392.5|0
1591059600000|2020-06-02 01:00:00|4445.6|4395.6|4445|4395|4447.6|4397.6|4441.3|4391.3|0
1591059900000|2020-06-02 01:05:00|4445.1|4395.1|4447.5|4397.5|4447.5|4397.5|4443.7|4393.7|0
1591060200000|2020-06-02 01:10:00|4447.6|4397.6|4447.5|4397.5|4447.6|4397.6|4445|4395|0
1591060500000|2020-06-02 01:15:00|4447.6|4397.6|4445|4395|4448.8|4398.8|4443.8|4393.8|0
1591060800000|2020-06-02 01:20:00|4444.5|4394.5|4447.5|4397.5|4447.5|4397.5|4443.8|4393.8|0
1591061100000|2020-06-02 01:25:00|4447.2|4397.2|4443.7|4393.7|4447.5|4397.5|4443.7|4393.7|0
1591061400000|2020-06-02 01:30:00|4443.8|4393.8|4443.7|4393.7|4447.5|4397.5|4443.6|4393.6|0
1591061700000|2020-06-02 01:35:00|4444.2|4394.2|4447.4|4397.4|4447.4|4397.4|4443.6|4393.6|0
1591062000000|2020-06-02 01:40:00|4447.5|4397.5|4447.4|4397.4|4448.7|4398.7|4444.9|4394.9|0
1591062300000|2020-06-02 01:45:00|4447.3|4397.3|4441|4391|4447.4|4397.4|4441|4391|0
1591062600000|2020-06-02 01:50:00|4441.1|4391.1|4438.5|4388.5|4441.1|4391.1|4438.4|4388.4|0
1591062900000|2020-06-02 01:55:00|4439|4389|4439.7|4389.7|4442.2|4392.2|4439|4389|0
1591063200000|2020-06-02 02:00:00|4439.8|4389.8|4442.3|4392.3|4442.3|4392.3|4439.7|4389.7|0
1591063500000|2020-06-02 02:05:00|4442.8|4392.8|4443.5|4393.5|4444.7|4394.7|4442.2|4392.2|0
1591063800000|2020-06-02 02:10:00|4443.4|4393.4|4438.4|4388.4|4443.5|4393.5|4438.3|4388.3|0
1591064100000|2020-06-02 02:15:00|4438.3|4388.3|4439.7|4389.7|4439.7|4389.7|4437.1|4387.1|0
1591064400000|2020-06-02 02:20:00|4439.6|4389.6|4438.5|4388.5|4439.7|4389.7|4437.2|4387.2|0
1591064700000|2020-06-02 02:25:00|4438.4|4388.4|4438.4|4388.4|4438.5|4388.5|4437.2|4387.2|0
1591065000000|2020-06-02 02:30:00|4437.9|4387.9|4439.7|4389.7|4439.7|4389.7|4437.2|4387.2|0
1591065300000|2020-06-02 02:35:00|4439.6|4389.6|4442.2|4392.2|4443.4|4393.4|4438.4|4388.4|0
1591065600000|2020-06-02 02:40:00|4442.7|4392.7|4442.2|4392.2|4443.5|4393.5|4441|4391|0
1591065900000|2020-06-02 02:45:00|4442.7|4392.7|4442.2|4392.2|4443.5|4393.5|4442.2|4392.2|0
1591066200000|2020-06-02 02:50:00|4442.5|4392.5|4438.4|4388.4|4443.5|4393.5|4438.4|4388.4|0
1591066500000|2020-06-02 02:55:00|4438.5|4388.5|4438.4|4388.4|4438.5|4388.5|4437.2|4387.2|0
1591066800000|2020-06-02 03:00:00|4438.5|4388.5|4441|4391|4441|4391|4438.5|4388.5|0
1591067100000|2020-06-02 03:05:00|4440.9|4390.9|4439.7|4389.7|4442.2|4392.2|4439.7|4389.7|0
1591067400000|2020-06-02 03:10:00|4440|4390|4442.8|4392.8|4443.4|4393.4|4439.7|4389.7|0
1591067700000|2020-06-02 03:15:00|4443|4393|4440.9|4390.9|4443.4|4393.4|4440.9|4390.9|0
1591068000000|2020-06-02 03:20:00|4441.4|4391.4|4442.2|4392.2|4442.2|4392.2|4440.9|4390.9|0
1591068300000|2020-06-02 03:25:00|4442.8|4392.8|4442.2|4392.2|4443.4|4393.4|4442.1|4392.1|0
1591068600000|2020-06-02 03:30:00|4442.1|4392.1|4442.2|4392.2|4443.4|4393.4|4442.1|4392.1|0
1591068900000|2020-06-02 03:35:00|4442.4|4392.4|4445.4|4395.4|4445.9|4395.9|4442.4|4392.4|0
1591069200000|2020-06-02 03:40:00|4444.7|4394.7|4445.9|4395.9|4446.5|4396.5|4444.7|4394.7|0
1591069500000|2020-06-02 03:45:00|4446.4|4396.4|4447.2|4397.2|4448.4|4398.4|4446.4|4396.4|0
1591069800000|2020-06-02 03:50:00|4447.1|4397.1|4448.4|4398.4|4448.4|4398.4|4447.1|4397.1|0
1591070100000|2020-06-02 03:55:00|4448.3|4398.3|4448.4|4398.4|4448.4|4398.4|4447.1|4397.1|0
1591070400000|2020-06-02 04:00:00|4448.3|4398.3|4445.9|4395.9|4448.4|4398.4|4445.9|4395.9|0
1591070700000|2020-06-02 04:05:00|4446.2|4396.2|4449.7|4399.7|4449.7|4399.7|4446.2|4396.2|0
1591071000000|2020-06-02 04:10:00|4450.9|4400.9|4449.7|4399.7|4450.9|4400.9|4449.7|4399.7|0
1591071300000|2020-06-02 04:15:00|4449.9|4399.9|4447.2|4397.2|4450.9|4400.9|4447.2|4397.2|0
1591071600000|2020-06-02 04:20:00|4447.4|4397.4|4448.4|4398.4|4448.4|4398.4|4447.2|4397.2|0
1591071900000|2020-06-02 04:25:00|4447.9|4397.9|4447.1|4397.1|4448.4|4398.4|4445.8|4395.8|0
1591072200000|2020-06-02 04:30:00|4446.6|4396.6|4447.2|4397.2|4448.4|4398.4|4445.9|4395.9|0
1591072500000|2020-06-02 04:35:00|4447.1|4397.1|4447.3|4397.3|4448.5|4398.5|4445.9|4395.9|0
1591072800000|2020-06-02 04:40:00|4447.8|4397.8|4447.2|4397.2|4448.5|4398.5|4447.2|4397.2|0
1591073100000|2020-06-02 04:45:00|4447.3|4397.3|4447.3|4397.3|4447.3|4397.3|4447.2|4397.2|0
1591073400000|2020-06-02 04:50:00|4447.2|4397.2|4447.3|4397.3|4447.3|4397.3|4447.2|4397.2|0
1591073700000|2020-06-02 04:55:00|4447.2|4397.2|4446.1|4396.1|4447.3|4397.3|4446|4396|0
1591074000000|2020-06-02 05:00:00|4446.6|4396.6|4449.8|4399.8|4449.8|4399.8|4446.6|4396.6|0
1591074300000|2020-06-02 05:05:00|4449.9|4399.9|4449.8|4399.8|4451.1|4401.1|4449.8|4399.8|0
1591074600000|2020-06-02 05:10:00|4449.9|4399.9|4456.1|4406.1|4456.1|4406.1|4449.8|4399.8|0
1591074900000|2020-06-02 05:15:00|4455.6|4405.6|4454.9|4404.9|4455.6|4405.6|4454.8|4404.8|0
1591075200000|2020-06-02 05:20:00|4454.8|4404.8|4453.7|4403.7|4454.9|4404.9|4452.4|4402.4|0
1591075500000|2020-06-02 05:25:00|4453.6|4403.6|4450|4400|4453.7|4403.7|4450|4400|0
1591075800000|2020-06-02 05:30:00|4450.1|4400.1|4453.7|4403.7|4453.8|4403.8|4450.1|4400.1|0
1591076100000|2020-06-02 05:35:00|4453.4|4403.4|4453.7|4403.7|4453.8|4403.8|4452.5|4402.5|0
1591076400000|2020-06-02 05:40:00|4453.2|4403.2|4453.8|4403.8|4455.1|4405.1|4452.5|4402.5|0
1591076700000|2020-06-02 05:45:00|4453.3|4403.3|4452.5|4402.5|4453.8|4403.8|4451.3|4401.3|0
1591077000000|2020-06-02 05:50:00|4452.6|4402.6|4447.6|4397.6|4453.8|4403.8|4447.6|4397.6|0
1591077300000|2020-06-02 05:55:00|4447.7|4397.7|4451.6|4401.6|4452.2|4402.2|4447.6|4397.6|0
1591077600000|2020-06-02 06:00:00|4451.5|4401.5|4452.8|4402.8|4452.8|4402.8|4447.9|4397.9|0
1591077900000|2020-06-02 06:05:00|4452.3|4402.3|4445.3|4395.3|4452.3|4402.3|4445.3|4395.3|0
1591078200000|2020-06-02 06:10:00|4445.4|4395.4|4445.4|4395.4|4446.7|4396.7|4444.2|4394.2|0
1591078500000|2020-06-02 06:15:00|4445.1|4395.1|4441.8|4391.8|4445.4|4395.4|4441.7|4391.7|0
1591078800000|2020-06-02 06:20:00|4441.7|4391.7|4443|4393|4443|4393|4440.5|4390.5|0
1591079100000|2020-06-02 06:25:00|4442.9|4392.9|4446.7|4396.7|4446.7|4396.7|4442.9|4392.9|0
1591079400000|2020-06-02 06:30:00|4446.2|4396.2|4446.6|4396.6|4446.7|4396.7|4445.4|4395.4|0
1591079700000|2020-06-02 06:35:00|4446.1|4396.1|4445.4|4395.4|4447.9|4397.9|4445.4|4395.4|0
1591080000000|2020-06-02 06:40:00|4445.9|4395.9|4447.8|4397.8|4447.9|4397.9|4445.4|4395.4|0
1591080300000|2020-06-02 06:45:00|4447.9|4397.9|4445.3|4395.3|4447.9|4397.9|4445.3|4395.3|0
1591080600000|2020-06-02 06:50:00|4444.8|4394.8|4447.7|4397.7|4447.7|4397.7|4444.1|4394.1|0
1591080900000|2020-06-02 06:55:00|4447.1|4397.1|4448.9|4398.9|4450.1|4400.1|4445.2|4395.2|0
1591081200000|2020-06-02 07:00:00|4449.5|4399.5|4439.3|4389.3|4451.6|4401.6|4439.3|4389.3|0
1591081500000|2020-06-02 07:05:00|4438.8|4388.8|4476.9|4456.9|4478.1|4458.1|4434.4|4384.4|0
1591081800000|2020-06-02 07:10:00|4476.1|4456.1|4467.9|4447.9|4476.9|4456.9|4466.5|4446.5|0
1591082100000|2020-06-02 07:15:00|4467.4|4447.4|4467.1|4447.1|4468.1|4448.1|4462.3|4442.3|0
1591082400000|2020-06-02 07:20:00|4467.2|4447.2|4462.3|4442.3|4467.7|4447.7|4461.9|4441.9|0
1591082700000|2020-06-02 07:25:00|4462.1|4442.1|4467|4447|4468.4|4448.4|4459.7|4439.7|0
1591083000000|2020-06-02 07:30:00|4466.7|4446.7|4469|4449|4471|4451|4466.7|4446.7|0
1591083300000|2020-06-02 07:35:00|4468.7|4448.7|4478.2|4458.2|4478.2|4458.2|4468.6|4448.6|0
1591083600000|2020-06-02 07:40:00|4478|4458|4479.9|4459.9|4480|4460|4474.4|4454.4|0
1591083900000|2020-06-02 07:45:00|4479.7|4459.7|4479.1|4459.1|4481.8|4461.8|4476.4|4456.4|0
1591084200000|2020-06-02 07:50:00|4479.3|4459.3|4477.5|4457.5|4480.8|4460.8|4477.5|4457.5|0
1591084500000|2020-06-02 07:55:00|4477.2|4457.2|4473|4453|4477.2|4457.2|4472.5|4452.5|0
1591084800000|2020-06-02 08:00:00|4473.4|4453.4|4477|4457|4478.5|4458.5|4472|4452|0
1591085100000|2020-06-02 08:05:00|4476.8|4456.8|4482.2|4462.2|4482.2|4462.2|4475.3|4455.3|0
1591085400000|2020-06-02 08:10:00|4482.3|4462.3|4485.4|4465.4|4486.3|4466.3|4482.1|4462.1|0
1591085700000|2020-06-02 08:15:00|4485.6|4465.6|4485.5|4465.5|4487|4467|4484.8|4464.8|0
1591086000000|2020-06-02 08:20:00|4485.4|4465.4|4485.9|4465.9|4487.5|4467.5|4483|4463|0
1591086300000|2020-06-02 08:25:00|4485.8|4465.8|4485|4465|4488.5|4468.5|4483.7|4463.7|0
1591086600000|2020-06-02 08:30:00|4484.5|4464.5|4486.2|4466.2|4486.7|4466.7|4483.9|4463.9|0
1591086900000|2020-06-02 08:35:00|4486.3|4466.3|4488.3|4468.3|4489.3|4469.3|4484.2|4464.2|0
1591087200000|2020-06-02 08:40:00|4488.1|4468.1|4490.8|4470.8|4491.4|4471.4|4486.3|4466.3|0
1591087500000|2020-06-02 08:45:00|4490.6|4470.6|4490.2|4470.2|4492.9|4472.9|4488.2|4468.2|0
1591087800000|2020-06-02 08:50:00|4490.1|4470.1|4490.5|4470.5|4491.2|4471.2|4486.6|4466.6|0
1591088100000|2020-06-02 08:55:00|4490.4|4470.4|4489|4469|4490.6|4470.6|4485.7|4465.7|0
1591088400000|2020-06-02 09:00:00|4488.8|4468.8|4493|4473|4493|4473|4488.5|4468.5|0
1591088700000|2020-06-02 09:05:00|4493.2|4473.2|4492.9|4472.9|4494.9|4474.9|4492.6|4472.6|0
1591089000000|2020-06-02 09:10:00|4493|4473|4487.9|4467.9|4493.1|4473.1|4487.9|4467.9|0
1591089300000|2020-06-02 09:15:00|4488.1|4468.1|4489.5|4469.5|4491.6|4471.6|4488.1|4468.1|0
1591089600000|2020-06-02 09:20:00|4489.4|4469.4|4491.5|4471.5|4491.6|4471.6|4487.6|4467.6|0
1591089900000|2020-06-02 09:25:00|4491.9|4471.9|4495.5|4475.5|4495.5|4475.5|4490.5|4470.5|0
1591090200000|2020-06-02 09:30:00|4495.6|4475.6|4498.2|4478.2|4499.2|4479.2|4493.9|4473.9|0
1591090500000|2020-06-02 09:35:00|4498.1|4478.1|4499.9|4479.9|4500.5|4480.5|4496.8|4476.8|0
1591090800000|2020-06-02 09:40:00|4500|4480|4503|4483|4503.8|4483.8|4500|4480|0
1591091100000|2020-06-02 09:45:00|4503.3|4483.3|4500.1|4480.1|4503.9|4483.9|4499.9|4479.9|0
1591091400000|2020-06-02 09:50:00|4500|4480|4500.6|4480.6|4502.2|4482.2|4499.6|4479.6|0
1591091700000|2020-06-02 09:55:00|4500.5|4480.5|4499.5|4479.5|4501.6|4481.6|4499.2|4479.2|0
1591092000000|2020-06-02 10:00:00|4499.6|4479.6|4504.8|4484.8|4504.8|4484.8|4498.7|4478.7|0
1591092300000|2020-06-02 10:05:00|4504.9|4484.9|4506.6|4486.6|4506.6|4486.6|4503|4483|0
1591092600000|2020-06-02 10:10:00|4506.7|4486.7|4512.8|4492.8|4512.8|4492.8|4506.6|4486.6|0
1591092900000|2020-06-02 10:15:00|4512.9|4492.9|4509.5|4489.5|4513.4|4493.4|4509.2|4489.2|0
1591093200000|2020-06-02 10:20:00|4508.9|4488.9|4507|4487|4511|4491|4506.7|4486.7|0
1591093500000|2020-06-02 10:25:00|4506.8|4486.8|4508.9|4488.9|4509.1|4489.1|4505.4|4485.4|0
1591093800000|2020-06-02 10:30:00|4509|4489|4508.9|4488.9|4511.3|4491.3|4508.2|4488.2|0
1591094100000|2020-06-02 10:35:00|4509.3|4489.3|4511.7|4491.7|4512.2|4492.2|4506.4|4486.4|0
1591094400000|2020-06-02 10:40:00|4511.6|4491.6|4513.6|4493.6|4513.9|4493.9|4511.2|4491.2|0
1591094700000|2020-06-02 10:45:00|4513.7|4493.7|4517|4497|4517.1|4497.1|4513.4|4493.4|0
1591095000000|2020-06-02 10:50:00|4516.9|4496.9|4518.3|4498.3|4519.8|4499.8|4515.7|4495.7|0
1591095300000|2020-06-02 10:55:00|4518.6|4498.6|4518.1|4498.1|4520.6|4500.6|4517.9|4497.9|0
1591095600000|2020-06-02 11:00:00|4518.2|4498.2|4516.6|4496.6|4518.5|4498.5|4515.7|4495.7|0
1591095900000|2020-06-02 11:05:00|4516.5|4496.5|4515|4495|4516.5|4496.5|4514.3|4494.3|0
1591096200000|2020-06-02 11:10:00|4514.9|4494.9|4516.1|4496.1|4518|4498|4514.9|4494.9|0
1591096500000|2020-06-02 11:15:00|4516|4496|4512|4492|4516|4496|4511|4491|0
1591096800000|2020-06-02 11:20:00|4512.4|4492.4|4511.6|4491.6|4513.2|4493.2|4511.5|4491.5|0
1591097100000|2020-06-02 11:25:00|4511.8|4491.8|4515.4|4495.4|4515.4|4495.4|4511.8|4491.8|0
1591097400000|2020-06-02 11:30:00|4515.2|4495.2|4515.7|4495.7|4517.5|4497.5|4515.2|4495.2|0
1591097700000|2020-06-02 11:35:00|4515.6|4495.6|4517.8|4497.8|4518.2|4498.2|4514.6|4494.6|0
1591098000000|2020-06-02 11:40:00|4517.7|4497.7|4517.1|4497.1|4518.5|4498.5|4516.9|4496.9|0
1591098300000|2020-06-02 11:45:00|4516.8|4496.8|4518.7|4498.7|4518.9|4498.9|4516.8|4496.8|0
1591098600000|2020-06-02 11:50:00|4518.6|4498.6|4514.8|4494.8|4518.9|4498.9|4514.4|4494.4|0
1591098900000|2020-06-02 11:55:00|4514.6|4494.6|4513.8|4493.8|4514.7|4494.7|4512.6|4492.6|0
1591099200000|2020-06-02 12:00:00|4513.5|4493.5|4518.6|4498.6|4518.8|4498.8|4512.2|4492.2|0
1591099500000|2020-06-02 12:05:00|4518.4|4498.4|4517.8|4497.8|4520.2|4500.2|4517.7|4497.7|0
1591099800000|2020-06-02 12:10:00|4517.9|4497.9|4516.5|4496.5|4518.4|4498.4|4515.3|4495.3|0
1591100100000|2020-06-02 12:15:00|4516.6|4496.6|4519|4499|4519.1|4499.1|4516.6|4496.6|0
1591100400000|2020-06-02 12:20:00|4519.1|4499.1|4514.9|4494.9|4519.3|4499.3|4514.8|4494.8|0
1591100700000|2020-06-02 12:25:00|4514.1|4494.1|4515.1|4495.1|4515.7|4495.7|4512.6|4492.6|0
1591101000000|2020-06-02 12:30:00|4515.2|4495.2|4518|4498|4518.3|4498.3|4515|4495|0
1591101300000|2020-06-02 12:35:00|4518.3|4498.3|4515.7|4495.7|4518.3|4498.3|4515|4495|0
1591101600000|2020-06-02 12:40:00|4515.9|4495.9|4513|4493|4516.4|4496.4|4512|4492|0
1591101900000|2020-06-02 12:45:00|4513.1|4493.1|4512|4492|4513.5|4493.5|4508.8|4488.8|0
1591102200000|2020-06-02 12:50:00|4512.5|4492.5|4511.9|4491.9|4516.5|4496.5|4511.5|4491.5|0
1591102500000|2020-06-02 12:55:00|4512.2|4492.2|4512.6|4492.6|4513|4493|4511|4491|0
1591102800000|2020-06-02 13:00:00|4512.7|4492.7|4510.9|4490.9|4512.8|4492.8|4510.6|4490.6|0
1591103100000|2020-06-02 13:05:00|4510.7|4490.7|4513|4493|4513|4493|4509.6|4489.6|0
1591103400000|2020-06-02 13:10:00|4512.9|4492.9|4514.5|4494.5|4515.2|4495.2|4512.4|4492.4|0
1591103700000|2020-06-02 13:15:00|4514.6|4494.6|4516.7|4496.7|4516.7|4496.7|4513.3|4493.3|0
1591104000000|2020-06-02 13:20:00|4516.4|4496.4|4515.6|4495.6|4516.4|4496.4|4514|4494|0
1591104300000|2020-06-02 13:25:00|4516|4496|4519|4499|4519.2|4499.2|4515.4|4495.4|0
1591104600000|2020-06-02 13:30:00|4518.6|4498.6|4517.2|4497.2|4520.1|4500.1|4516.2|4496.2|0
1591104900000|2020-06-02 13:35:00|4517.4|4497.4|4519.6|4499.6|4519.6|4499.6|4515.7|4495.7|0
1591105200000|2020-06-02 13:40:00|4519.8|4499.8|4521.8|4501.8|4524.9|4504.9|4519.8|4499.8|0
1591105500000|2020-06-02 13:45:00|4521.7|4501.7|4524.2|4504.2|4524.2|4504.2|4520.7|4500.7|0
1591105800000|2020-06-02 13:50:00|4524.4|4504.4|4526|4506|4528.8|4508.8|4524.4|4504.4|0
1591106100000|2020-06-02 13:55:00|4526.3|4506.3|4529.1|4509.1|4529.3|4509.3|4526.1|4506.1|0
1591106400000|2020-06-02 14:00:00|4529.2|4509.2|4531|4511|4531|4511|4526.6|4506.6|0
1591106700000|2020-06-02 14:05:00|4531.5|4511.5|4536.8|4516.8|4537.8|4517.8|4531.5|4511.5|0
1591107000000|2020-06-02 14:10:00|4537.2|4517.2|4541.7|4521.7|4541.8|4521.8|4537.2|4517.2|0
1591107300000|2020-06-02 14:15:00|4541.9|4521.9|4545.2|4525.2|4545.2|4525.2|4539.8|4519.8|0
1591107600000|2020-06-02 14:20:00|4545.3|4525.3|4542.6|4522.6|4546.6|4526.6|4542.2|4522.2|0
1591107900000|2020-06-02 14:25:00|4542.1|4522.1|4545|4525|4545.4|4525.4|4541.2|4521.2|0
1591108200000|2020-06-02 14:30:00|4545.4|4525.4|4543.1|4523.1|4546.8|4526.8|4543.1|4523.1|0
1591108500000|2020-06-02 14:35:00|4543.5|4523.5|4541.9|4521.9|4544|4524|4541.5|4521.5|0
1591108800000|2020-06-02 14:40:00|4542.1|4522.1|4537.9|4517.9|4542.7|4522.7|4537.7|4517.7|0
1591109100000|2020-06-02 14:45:00|4537.8|4517.8|4534.9|4514.9|4538.7|4518.7|4534.2|4514.2|0
1591109400000|2020-06-02 14:50:00|4535|4515|4542|4522|4542|4522|4533.9|4513.9|0
1591109700000|2020-06-02 14:55:00|4542.2|4522.2|4541.4|4521.4|4543|4523|4539|4519|0
1591110000000|2020-06-02 15:00:00|4541.7|4521.7|4537.8|4517.8|4542|4522|4530.9|4510.9|0
1591110300000|2020-06-02 15:05:00|4537.4|4517.4|4536.2|4516.2|4538.2|4518.2|4535.8|4515.8|0
1591110600000|2020-06-02 15:10:00|4535.9|4515.9|4536|4516|4538.7|4518.7|4535.4|4515.4|0
1591110900000|2020-06-02 15:15:00|4535.8|4515.8|4542.1|4522.1|4542.1|4522.1|4535.7|4515.7|0
1591111200000|2020-06-02 15:20:00|4541.9|4521.9|4541|4521|4543.9|4523.9|4540.9|4520.9|0
1591111500000|2020-06-02 15:25:00|4541.1|4521.1|4542.4|4522.4|4543.7|4523.7|4541.1|4521.1|0
1591111800000|2020-06-02 15:30:00|4554.2|4504.2|4559.3|4509.3|4559.3|4509.3|4550.4|4500.4|0
1591112100000|2020-06-02 15:35:00|4559.2|4509.2|4558|4508|4561.7|4511.7|4556.7|4506.7|0
1591112400000|2020-06-02 15:40:00|4558.1|4508.1|4559.4|4509.4|4561.9|4511.9|4558|4508|0
1591112700000|2020-06-02 15:45:00|4559.3|4509.3|4559.4|4509.4|4562|4512|4556.7|4506.7|0
1591113000000|2020-06-02 15:50:00|4559.3|4509.3|4556.8|4506.8|4559.3|4509.3|4554.2|4504.2|0
1591113300000|2020-06-02 15:55:00|4556.3|4506.3|4557.9|4507.9|4557.9|4507.9|4554.1|4504.1|0
1591113600000|2020-06-02 16:00:00|4558|4508|4558|4508|4560.5|4510.5|4556.6|4506.6|0
1591113900000|2020-06-02 16:05:00|4558.1|4508.1|4559.3|4509.3|4559.4|4509.4|4557.5|4507.5|0
1591114200000|2020-06-02 16:10:00|4558.8|4508.8|4560.6|4510.6|4561.9|4511.9|4558.1|4508.1|0
1591114500000|2020-06-02 16:15:00|4560.7|4510.7|4563.1|4513.1|4563.1|4513.1|4559.3|4509.3|0
1591114800000|2020-06-02 16:20:00|4563.2|4513.2|4563|4513|4564.4|4514.4|4561.8|4511.8|0
1591115100000|2020-06-02 16:25:00|4563.1|4513.1|4564.5|4514.5|4564.5|4514.5|4563.1|4513.1|0
1591115400000|2020-06-02 16:30:00|4564.4|4514.4|4563.2|4513.2|4564.5|4514.5|4563.2|4513.2|0
1591115700000|2020-06-02 16:35:00|4563.7|4513.7|4564.4|4514.4|4564.4|4514.4|4563.1|4513.1|0
1591116000000|2020-06-02 16:40:00|4564.3|4514.3|4565.7|4515.7|4567|4517|4563.1|4513.1|0
1591116300000|2020-06-02 16:45:00|4565.8|4515.8|4565.7|4515.7|4565.8|4515.8|4564.5|4514.5|0
1591116600000|2020-06-02 16:50:00|4565.2|4515.2|4564.4|4514.4|4565.7|4515.7|4563.2|4513.2|0
1591116900000|2020-06-02 16:55:00|4565|4515|4565.7|4515.7|4565.7|4515.7|4564.4|4514.4|0
1591117200000|2020-06-02 17:00:00|4565.6|4515.6|4565.8|4515.8|4565.8|4515.8|4564.4|4514.4|0
1591117500000|2020-06-02 17:05:00|4566.3|4516.3|4569.6|4519.6|4569.6|4519.6|4566.3|4516.3|0
1591117800000|2020-06-02 17:10:00|4569.1|4519.1|4572.1|4522.1|4572.1|4522.1|4568.4|4518.4|0
1591118100000|2020-06-02 17:15:00|4571.6|4521.6|4572.1|4522.1|4572.2|4522.2|4570.8|4520.8|0
1591118400000|2020-06-02 17:20:00|4572.2|4522.2|4570.9|4520.9|4572.2|4522.2|4569.6|4519.6|0
1591118700000|2020-06-02 17:25:00|4570.4|4520.4|4569.7|4519.7|4571|4521|4568.4|4518.4|0
1591119000000|2020-06-02 17:30:00|4569.1|4519.1|4568.5|4518.5|4569.8|4519.8|4567.1|4517.1|0
1591119300000|2020-06-02 17:35:00|4568.6|4518.6|4569.8|4519.8|4569.8|4519.8|4568.5|4518.5|0
1591119600000|2020-06-02 17:40:00|4569.9|4519.9|4571.1|4521.1|4571.1|4521.1|4569.8|4519.8|0
1591119900000|2020-06-02 17:45:00|4571|4521|4569.8|4519.8|4571|4521|4568.5|4518.5|0
1591120200000|2020-06-02 17:50:00|4569.3|4519.3|4568.6|4518.6|4569.8|4519.8|4568.5|4518.5|0
1591120500000|2020-06-02 17:55:00|4568|4518|4568.6|4518.6|4568.6|4518.6|4567.3|4517.3|0
1591120800000|2020-06-02 18:00:00|4569.1|4519.1|4571.1|4521.1|4571.1|4521.1|4569.1|4519.1|0
1591121100000|2020-06-02 18:05:00|4570.6|4520.6|4567.1|4517.1|4571.1|4521.1|4565.8|4515.8|0
1591121400000|2020-06-02 18:10:00|4567.2|4517.2|4568.4|4518.4|4568.4|4518.4|4565.8|4515.8|0
1591121700000|2020-06-02 18:15:00|4568.3|4518.3|4571.1|4521.1|4571.1|4521.1|4568.3|4518.3|0
1591122000000|2020-06-02 18:20:00|4571|4521|4571|4521|4571.1|4521.1|4569.8|4519.8|0
1591122300000|2020-06-02 18:25:00|4571.1|4521.1|4567.1|4517.1|4571.1|4521.1|4565.8|4515.8|0
1591122600000|2020-06-02 18:30:00|4567.2|4517.2|4561.8|4511.8|4567.2|4517.2|4561.8|4511.8|0
1591122900000|2020-06-02 18:35:00|4561.9|4511.9|4560.6|4510.6|4563.2|4513.2|4560.6|4510.6|0
1591123200000|2020-06-02 18:40:00|4560.7|4510.7|4564.6|4514.6|4564.6|4514.6|4560.7|4510.7|0
1591123500000|2020-06-02 18:45:00|4564.5|4514.5|4567.2|4517.2|4567.2|4517.2|4564.5|4514.5|0
1591123800000|2020-06-02 18:50:00|4567.7|4517.7|4567.1|4517.1|4568.5|4518.5|4567.1|4517.1|0
1591124100000|2020-06-02 18:55:00|4567.2|4517.2|4568.4|4518.4|4571|4521|4567.1|4517.1|0
1591124400000|2020-06-02 19:00:00|4568.9|4518.9|4568.8|4518.8|4570.9|4520.9|4566.9|4516.9|0
1591124700000|2020-06-02 19:05:00|4568.6|4518.6|4566.8|4516.8|4569.5|4519.5|4565.6|4515.6|0
1591125000000|2020-06-02 19:10:00|4566.9|4516.9|4566.8|4516.8|4569.5|4519.5|4565.5|4515.5|0
1591125300000|2020-06-02 19:15:00|4566.9|4516.9|4568.2|4518.2|4569.4|4519.4|4566.8|4516.8|0
1591125600000|2020-06-02 19:20:00|4568.1|4518.1|4564.4|4514.4|4568.3|4518.3|4563|4513|0
1591125900000|2020-06-02 19:25:00|4564.3|4514.3|4564.5|4514.5|4565.7|4515.7|4561.7|4511.7|0
1591126200000|2020-06-02 19:30:00|4564.7|4514.7|4563.2|4513.2|4565.8|4515.8|4563|4513|0
1591126500000|2020-06-02 19:35:00|4563.7|4513.7|4567|4517|4567.1|4517.1|4563.1|4513.1|0
1591126800000|2020-06-02 19:40:00|4567.3|4517.3|4569.5|4519.5|4569.6|4519.6|4566.9|4516.9|0
1591127100000|2020-06-02 19:45:00|4569|4519|4573.5|4523.5|4573.5|4523.5|4568.2|4518.2|0
1591127400000|2020-06-02 19:50:00|4573.8|4523.8|4580.1|4530.1|4580.1|4530.1|4573.8|4523.8|0
1591127700000|2020-06-02 19:55:00|4580|4530|4580.4|4530.4|4581.5|4531.5|4576.3|4526.3|0
1591128000000|2020-06-02 20:00:00|4579.8|4529.8|4576.2|4526.2|4580.2|4530.2|4576.2|4526.2|0
1591128300000|2020-06-02 20:05:00|4576.5|4526.5|4572.9|4522.9|4576.5|4526.5|4572.7|4522.7|0
1591128600000|2020-06-02 20:10:00|4573|4523|4575.7|4525.7|4577.5|4527.5|4573|4523|0
1591128900000|2020-06-02 20:15:00|4575.4|4525.4|4575.8|4525.8|4575.9|4525.9|4575.2|4525.2|0
1591129200000|2020-06-02 20:20:00|4575.9|4525.9|4576.4|4526.4|4576.6|4526.6|4575.7|4525.7|0
1591129500000|2020-06-02 20:25:00|4576.5|4526.5|4576.5|4526.5|4576.8|4526.8|4576.1|4526.1|0
1591129800000|2020-06-02 20:30:00|4576.7|4526.7|4579|4529|4579.4|4529.4|4575|4525|0
1591130100000|2020-06-02 20:35:00|4578.6|4528.6|4578.3|4528.3|4579.4|4529.4|4577.8|4527.8|0
1591130400000|2020-06-02 20:40:00|4578.6|4528.6|4578.6|4528.6|4579.4|4529.4|4577.8|4527.8|0
1591130700000|2020-06-02 20:45:00|4578.3|4528.3|4579.7|4529.7|4579.7|4529.7|4578.3|4528.3|0
1591131000000|2020-06-02 20:50:00|4579.4|4529.4|4579.4|4529.4|4579.4|4529.4|4578.6|4528.6|0
1591131300000|2020-06-02 20:55:00|4579.7|4529.7|4577.9|4527.9|4579.7|4529.7|4577.8|4527.8|0
1591131600000|2020-06-02 21:00:00|4577.7|4527.7|4577.7|4527.7|4578.2|4528.2|4577.7|4527.7|0
1591131900000|2020-06-02 21:05:00|4577.9|4527.9|4577.9|4527.9|4577.9|4527.9|4577.5|4527.5|0
1591132200000|2020-06-02 21:10:00|4577.7|4527.7|4578.3|4528.3|4578.7|4528.7|4577.7|4527.7|0
1591132500000|2020-06-02 21:15:00|4578.4|4528.4|4578.5|4528.5|4578.5|4528.5|4578.3|4528.3|0
1591132800000|2020-06-02 21:20:00|4578.3|4528.3|4578.2|4528.2|4578.3|4528.3|4578.2|4528.2|0
1591133100000|2020-06-02 21:25:00|4578.3|4528.3|4578.1|4528.1|4578.3|4528.3|4578|4528|0
1591133400000|2020-06-02 21:30:00|4578.2|4528.2|4578.2|4528.2|4578.2|4528.2|4578.2|4528.2|0
1591133700000|2020-06-02 21:35:00|4578.1|4528.1|4577.5|4527.5|4578.8|4528.8|4577.5|4527.5|0
1591134000000|2020-06-02 21:40:00|4577.3|4527.3|4578|4528|4578.1|4528.1|4577.3|4527.3|0
1591134300000|2020-06-02 21:45:00|4577.7|4527.7|4577.7|4527.7|4578.1|4528.1|4577.7|4527.7|0
1591134600000|2020-06-02 21:50:00|4577.4|4527.4|4577.7|4527.7|4578.7|4528.7|4577.3|4527.3|0
1591134900000|2020-06-02 21:55:00|4578.1|4528.1|4578.2|4528.2|4578.3|4528.3|4578.1|4528.1|0
1591135200000|2020-06-02 22:00:00|4579|4529|4575.1|4525.1|4580.3|4530.3|4574.7|4524.7|0
1591135500000|2020-06-02 22:05:00|4575.4|4525.4|4575.1|4525.1|4576.6|4526.6|4573.6|4523.6|0
1591135800000|2020-06-02 22:10:00|4575|4525|4574.7|4524.7|4575.4|4525.4|4573.6|4523.6|0
1591136100000|2020-06-02 22:15:00|4575|4525|4573.6|4523.6|4575.4|4525.4|4573.4|4523.4|0
1591136400000|2020-06-02 22:20:00|4573.7|4523.7|4575.1|4525.1|4575.4|4525.4|4572.9|4522.9|0
1591136700000|2020-06-02 22:25:00|4575|4525|4576.3|4526.3|4576.6|4526.6|4574|4524|0
1591137000000|2020-06-02 22:30:00|4576.2|4526.2|4575.9|4525.9|4576.6|4526.6|4575.1|4525.1|0
1591137300000|2020-06-02 22:35:00|4576.3|4526.3|4575.1|4525.1|4577|4527|4574.7|4524.7|0
1591137600000|2020-06-02 22:40:00|4575.4|4525.4|4575.1|4525.1|4575.7|4525.7|4574|4524|0
1591137900000|2020-06-02 22:45:00|4575.4|4525.4|4576.3|4526.3|4576.6|4526.6|4574.6|4524.6|0
1591138200000|2020-06-02 22:50:00|4576.2|4526.2|4574.4|4524.4|4576.6|4526.6|4573.6|4523.6|0
1591138500000|2020-06-02 22:55:00|4574.6|4524.6|4575.4|4525.4|4575.4|4525.4|4574.6|4524.6|0
1591138800000|2020-06-02 23:00:00|4575.1|4525.1|4576.6|4526.6|4577|4527|4575.1|4525.1|0
1591139100000|2020-06-02 23:05:00|4576.3|4526.3|4576.3|4526.3|4577|4527|4575.1|4525.1|0
1591139400000|2020-06-02 23:10:00|4576.4|4526.4|4578.1|4528.1|4578.8|4528.8|4576.4|4526.4|0
1591139700000|2020-06-02 23:15:00|4578.4|4528.4|4578.1|4528.1|4578.8|4528.8|4577.7|4527.7|0
1591140000000|2020-06-02 23:20:00|4578.3|4528.3|4586.5|4536.5|4587.2|4537.2|4578.1|4528.1|0
1591140300000|2020-06-02 23:25:00|4586.8|4536.8|4587.6|4537.6|4587.6|4537.6|4585.4|4535.4|0
1591140600000|2020-06-02 23:30:00|4587.2|4537.2|4589.1|4539.1|4591.3|4541.3|4587.2|4537.2|0
1591140900000|2020-06-02 23:35:00|4588.8|4538.8|4588.8|4538.8|4589.5|4539.5|4587.8|4537.8|0
1591141200000|2020-06-02 23:40:00|4589.1|4539.1|4587.6|4537.6|4590.6|4540.6|4587.6|4537.6|0
1591141500000|2020-06-02 23:45:00|4587.8|4537.8|4591.3|4541.3|4591.7|4541.7|4587.2|4537.2|0
1591141800000|2020-06-02 23:50:00|4591.2|4541.2|4588.8|4538.8|4592|4542|4588.8|4538.8|0
1591142100000|2020-06-02 23:55:00|4589.1|4539.1|4590.2|4540.2|4590.9|4540.9|4588.6|4538.6|0
1591142400000|2020-06-03 00:00:00|4590.3|4540.3|4591.7|4541.7|4592.4|4542.4|4588.8|4538.8|0
1591142700000|2020-06-03 00:05:00|4592|4542|4589.5|4539.5|4592.2|4542.2|4589.5|4539.5|0
1591143000000|2020-06-03 00:10:00|4589.9|4539.9|4588.2|4538.2|4591.3|4541.3|4587.7|4537.7|0
1591143300000|2020-06-03 00:15:00|4588.4|4538.4|4594.4|4544.4|4601.2|4551.2|4588.2|4538.2|0
1591143600000|2020-06-03 00:20:00|4594.9|4544.9|4597.9|4547.9|4598|4548|4594.3|4544.3|0
1591143900000|2020-06-03 00:25:00|4598|4548|4596.7|4546.7|4599.3|4549.3|4596.7|4546.7|0
1591144200000|2020-06-03 00:30:00|4596.4|4546.4|4595.4|4545.4|4598|4548|4595.4|4545.4|0
1591144500000|2020-06-03 00:35:00|4595.3|4545.3|4595.4|4545.4|4595.5|4545.5|4592.8|4542.8|0
1591144800000|2020-06-03 00:40:00|4594.9|4544.9|4595.5|4545.5|4595.5|4545.5|4592.9|4542.9|0
1591145100000|2020-06-03 00:45:00|4595.6|4545.6|4600.6|4550.6|4600.7|4550.7|4595.6|4545.6|0
1591145400000|2020-06-03 00:50:00|4600.1|4550.1|4599.4|4549.4|4600.6|4550.6|4599.3|4549.3|0
1591145700000|2020-06-03 00:55:00|4599.5|4549.5|4601.8|4551.8|4603.2|4553.2|4599.5|4549.5|0
1591146000000|2020-06-03 01:00:00|4601.9|4551.9|4605.5|4555.5|4609.4|4559.4|4601.8|4551.8|0
1591146300000|2020-06-03 01:05:00|4605.6|4555.6|4609.2|4559.2|4609.3|4559.3|4605.5|4555.5|0
1591146600000|2020-06-03 01:10:00|4609.1|4559.1|4609.2|4559.2|4610.4|4560.4|4609.1|4559.1|0
1591146900000|2020-06-03 01:15:00|4609.1|4559.1|4605.5|4555.5|4609.2|4559.2|4605.5|4555.5|0
1591147200000|2020-06-03 01:20:00|4605.4|4555.4|4605.5|4555.5|4606.7|4556.7|4604.2|4554.2|0
1591147500000|2020-06-03 01:25:00|4605.4|4555.4|4601.8|4551.8|4605.5|4555.5|4600.5|4550.5|0
1591147800000|2020-06-03 01:30:00|4601.7|4551.7|4598|4548|4601.7|4551.7|4597.9|4547.9|0
1591148100000|2020-06-03 01:35:00|4598.3|4548.3|4599.1|4549.1|4600.5|4550.5|4597.9|4547.9|0
1591148400000|2020-06-03 01:40:00|4599.2|4549.2|4601.6|4551.6|4602.9|4552.9|4599.1|4549.1|0
1591148700000|2020-06-03 01:45:00|4602.1|4552.1|4605.3|4555.3|4605.5|4555.5|4601.5|4551.5|0
1591149000000|2020-06-03 01:50:00|4604.7|4554.7|4600.3|4550.3|4604.7|4554.7|4600.2|4550.2|0
1591149300000|2020-06-03 01:55:00|4600.2|4550.2|4602.7|4552.7|4602.8|4552.8|4600.2|4550.2|0
1591149600000|2020-06-03 02:00:00|4602.8|4552.8|4600.2|4550.2|4605.3|4555.3|4600.1|4550.1|0
1591149900000|2020-06-03 02:05:00|4600.1|4550.1|4600.2|4550.2|4602.1|4552.1|4600.1|4550.1|0
1591150200000|2020-06-03 02:10:00|4600.1|4550.1|4600.3|4550.3|4600.3|4550.3|4598.9|4548.9|0
1591150500000|2020-06-03 02:15:00|4600.2|4550.2|4597.8|4547.8|4600.3|4550.3|4597.7|4547.7|0
1591150800000|2020-06-03 02:20:00|4598|4548|4595.3|4545.3|4599|4549|4595.2|4545.2|0
1591151100000|2020-06-03 02:25:00|4595.6|4545.6|4596.4|4546.4|4596.5|4546.5|4593.9|4543.9|0
1591151400000|2020-06-03 02:30:00|4596.5|4546.5|4596.5|4546.5|4596.5|4546.5|4595.2|4545.2|0
1591151700000|2020-06-03 02:35:00|4596.6|4546.6|4597.8|4547.8|4597.8|4547.8|4596.5|4546.5|0
1591152000000|2020-06-03 02:40:00|4597.7|4547.7|4599.1|4549.1|4599.1|4549.1|4596.5|4546.5|0
1591152300000|2020-06-03 02:45:00|4598.8|4548.8|4595.3|4545.3|4599.1|4549.1|4595.3|4545.3|0
1591152600000|2020-06-03 02:50:00|4595.2|4545.2|4597.8|4547.8|4597.8|4547.8|4595.2|4545.2|0
1591152900000|2020-06-03 02:55:00|4597.3|4547.3|4595.3|4545.3|4599.1|4549.1|4595.3|4545.3|0
1591153200000|2020-06-03 03:00:00|4595.8|4545.8|4599|4549|4599|4549|4595.3|4545.3|0
1591153500000|2020-06-03 03:05:00|4598.5|4548.5|4597.8|4547.8|4598.5|4548.5|4597.7|4547.7|0
1591153800000|2020-06-03 03:10:00|4598.3|4548.3|4600.2|4550.2|4600.2|4550.2|4597.8|4547.8|0
1591154100000|2020-06-03 03:15:00|4600.3|4550.3|4605.3|4555.3|4605.4|4555.4|4600.3|4550.3|0
1591154400000|2020-06-03 03:20:00|4605.4|4555.4|4605.3|4555.3|4607.8|4557.8|4604.1|4554.1|0
1591154700000|2020-06-03 03:25:00|4605.8|4555.8|4606.6|4556.6|4606.6|4556.6|4605.3|4555.3|0
1591155000000|2020-06-03 03:30:00|4606.5|4556.5|4606.5|4556.5|4607.8|4557.8|4606.5|4556.5|0
1591155300000|2020-06-03 03:35:00|4606.6|4556.6|4607.8|4557.8|4607.8|4557.8|4606.5|4556.5|0
1591155600000|2020-06-03 03:40:00|4607.7|4557.7|4602.8|4552.8|4607.7|4557.7|4602.8|4552.8|0
1591155900000|2020-06-03 03:45:00|4602.9|4552.9|4601.6|4551.6|4602.9|4552.9|4601.6|4551.6|0
1591156200000|2020-06-03 03:50:00|4601.9|4551.9|4600.2|4550.2|4602.9|4552.9|4600.2|4550.2|0
1591156500000|2020-06-03 03:55:00|4600.3|4550.3|4601.5|4551.5|4601.5|4551.5|4600.3|4550.3|0
1591156800000|2020-06-03 04:00:00|4601|4551|4602.8|4552.8|4602.8|4552.8|4600.3|4550.3|0
1591157100000|2020-06-03 04:05:00|4603.3|4553.3|4602.8|4552.8|4605.3|4555.3|4602.7|4552.7|0
1591157400000|2020-06-03 04:10:00|4602.7|4552.7|4601.6|4551.6|4602.8|4552.8|4601.5|4551.5|0
1591157700000|2020-06-03 04:15:00|4602.1|4552.1|4602.8|4552.8|4604.1|4554.1|4601.5|4551.5|0
1591158000000|2020-06-03 04:20:00|4602.3|4552.3|4602.8|4552.8|4602.8|4552.8|4601.5|4551.5|0
1591158300000|2020-06-03 04:25:00|4602.7|4552.7|4605.3|4555.3|4605.3|4555.3|4602.7|4552.7|0
1591158600000|2020-06-03 04:30:00|4605.6|4555.6|4606.6|4556.6|4606.6|4556.6|4605.3|4555.3|0
1591158900000|2020-06-03 04:35:00|4606.1|4556.1|4605.4|4555.4|4606.7|4556.7|4605.4|4555.4|0
1591159200000|2020-06-03 04:40:00|4604.9|4554.9|4602.9|4552.9|4605.4|4555.4|4602.9|4552.9|0
1591159500000|2020-06-03 04:45:00|4603.5|4553.5|4604.2|4554.2|4605.5|4555.5|4602.9|4552.9|0
1591159800000|2020-06-03 04:50:00|4603.6|4553.6|4604.8|4554.8|4605.5|4555.5|4602.9|4552.9|0
1591160100000|2020-06-03 04:55:00|4605.1|4555.1|4605.4|4555.4|4605.5|4555.5|4604.2|4554.2|0
1591160400000|2020-06-03 05:00:00|4604.9|4554.9|4606.7|4556.7|4607.9|4557.9|4604.2|4554.2|0
1591160700000|2020-06-03 05:05:00|4608|4558|4610.4|4560.4|4610.4|4560.4|4606.7|4556.7|0
1591161000000|2020-06-03 05:10:00|4610.5|4560.5|4607.9|4557.9|4610.5|4560.5|4607.9|4557.9|0
1591161300000|2020-06-03 05:15:00|4608|4558|4607.9|4557.9|4609.2|4559.2|4606.7|4556.7|0
1591161600000|2020-06-03 05:20:00|4607.4|4557.4|4604.2|4554.2|4607.4|4557.4|4604.1|4554.1|0
1591161900000|2020-06-03 05:25:00|4604.1|4554.1|4600.4|4550.4|4604.2|4554.2|4599.1|4549.1|0
1591162200000|2020-06-03 05:30:00|4600.1|4550.1|4602.9|4552.9|4602.9|4552.9|4597.9|4547.9|0
1591162500000|2020-06-03 05:35:00|4602.6|4552.6|4604.3|4554.3|4605.5|4555.5|4601.6|4551.6|0
1591162800000|2020-06-03 05:40:00|4604.2|4554.2|4604.3|4554.3|4604.3|4554.3|4603|4553|0
1591163100000|2020-06-03 05:45:00|4604.2|4554.2|4604.2|4554.2|4604.3|4554.3|4602.9|4552.9|0
1591163400000|2020-06-03 05:50:00|4603.7|4553.7|4607.1|4557.1|4607.1|4557.1|4602.9|4552.9|0
1591163700000|2020-06-03 05:55:00|4607.8|4557.8|4609.2|4559.2|4611.5|4561.5|4607.8|4557.8|0
1591164000000|2020-06-03 06:00:00|4609.7|4559.7|4610.4|4560.4|4615.6|4565.6|4607.9|4557.9|0
1591164300000|2020-06-03 06:05:00|4610.9|4560.9|4615.4|4565.4|4615.4|4565.4|4610.4|4560.4|0
1591164600000|2020-06-03 06:10:00|4615.3|4565.3|4611.6|4561.6|4616.7|4566.7|4611.6|4561.6|0
1591164900000|2020-06-03 06:15:00|4611.9|4561.9|4612.2|4562.2|4612.2|4562.2|4609.1|4559.1|0
1591165200000|2020-06-03 06:20:00|4612|4562|4612.9|4562.9|4613|4563|4610.3|4560.3|0
1591165500000|2020-06-03 06:25:00|4612.6|4562.6|4611.5|4561.5|4613.4|4563.4|4611.5|4561.5|0
1591165800000|2020-06-03 06:30:00|4611|4561|4612.8|4562.8|4612.8|4562.8|4607.8|4557.8|0
1591166100000|2020-06-03 06:35:00|4612.5|4562.5|4610.3|4560.3|4612.9|4562.9|4610.3|4560.3|0
1591166400000|2020-06-03 06:40:00|4610.4|4560.4|4610.3|4560.3|4612.8|4562.8|4607.8|4557.8|0
1591166700000|2020-06-03 06:45:00|4610.2|4560.2|4615.3|4565.3|4616.5|4566.5|4609|4559|0
1591167000000|2020-06-03 06:50:00|4615.2|4565.2|4611.4|4561.4|4615.2|4565.2|4611.4|4561.4|0
1591167300000|2020-06-03 06:55:00|4611.7|4561.7|4609|4559|4613.9|4563.9|4607.7|4557.7|0
1591167600000|2020-06-03 07:00:00|4608.4|4558.4|4604.1|4554.1|4609|4559|4600.4|4550.4|0
1591167900000|2020-06-03 07:05:00|4602.9|4552.9|4609.9|4589.9|4611.9|4591.9|4602.6|4552.9|0
1591168200000|2020-06-03 07:10:00|4608.9|4588.9|4623.4|4603.4|4623.6|4603.6|4606.4|4586.4|0
1591168500000|2020-06-03 07:15:00|4623.5|4603.5|4642.1|4622.1|4643|4623|4623.2|4603.2|0
1591168800000|2020-06-03 07:20:00|4642.2|4622.2|4636.3|4616.3|4645|4625|4634.5|4614.5|0
1591169100000|2020-06-03 07:25:00|4636.4|4616.4|4635.9|4615.9|4639.1|4619.1|4633.1|4613.1|0
1591169400000|2020-06-03 07:30:00|4636.4|4616.4|4631.8|4611.8|4637.1|4617.1|4630.1|4610.1|0
1591169700000|2020-06-03 07:35:00|4631.4|4611.4|4631.6|4611.6|4631.7|4611.7|4627.4|4607.4|0
1591170000000|2020-06-03 07:40:00|4631.7|4611.7|4625.5|4605.5|4633.8|4613.8|4624.8|4604.8|0
1591170300000|2020-06-03 07:45:00|4625.4|4605.4|4623|4603|4625.4|4605.4|4618.1|4598.1|0
1591170600000|2020-06-03 07:50:00|4623.1|4603.1|4625.7|4605.7|4626.4|4606.4|4621.7|4601.7|0
1591170900000|2020-06-03 07:55:00|4625.2|4605.2|4620.9|4600.9|4625.6|4605.6|4620.2|4600.2|0
1591171200000|2020-06-03 08:00:00|4620.8|4600.8|4623.1|4603.1|4625.4|4605.4|4620.8|4600.8|0
1591171500000|2020-06-03 08:05:00|4623.2|4603.2|4623.1|4603.1|4626.7|4606.7|4620|4600|0
1591171800000|2020-06-03 08:10:00|4623.3|4603.3|4620.6|4600.6|4625.7|4605.7|4620.1|4600.1|0
1591172100000|2020-06-03 08:15:00|4620.5|4600.5|4628.5|4608.5|4628.5|4608.5|4620.5|4600.5|0
1591172400000|2020-06-03 08:20:00|4628.6|4608.6|4635.1|4615.1|4635.9|4615.9|4628.6|4608.6|0
1591172700000|2020-06-03 08:25:00|4635.3|4615.3|4636.9|4616.9|4639.1|4619.1|4634.9|4614.9|0
1591173000000|2020-06-03 08:30:00|4636.6|4616.6|4645.9|4625.9|4646.4|4626.4|4635|4615|0
1591173300000|2020-06-03 08:35:00|4646.1|4626.1|4650.4|4630.4|4650.5|4630.5|4645.1|4625.1|0
1591173600000|2020-06-03 08:40:00|4650.3|4630.3|4655.4|4635.4|4656|4636|4649.3|4629.3|0
1591173900000|2020-06-03 08:45:00|4655.3|4635.3|4657.2|4637.2|4657.7|4637.7|4653.6|4633.6|0
1591174200000|2020-06-03 08:50:00|4657.4|4637.4|4655.1|4635.1|4657.6|4637.6|4652.6|4632.6|0
1591174500000|2020-06-03 08:55:00|4655.3|4635.3|4658.4|4638.4|4659.2|4639.2|4655.2|4635.2|0
1591174800000|2020-06-03 09:00:00|4658.5|4638.5|4654.6|4634.6|4658.7|4638.7|4654.6|4634.6|0
1591175100000|2020-06-03 09:05:00|4654.5|4634.5|4652.6|4632.6|4655.4|4635.4|4650.3|4630.3|0
1591175400000|2020-06-03 09:10:00|4652.5|4632.5|4660.4|4640.4|4660.5|4640.5|4652.1|4632.1|0
1591175700000|2020-06-03 09:15:00|4660.5|4640.5|4662.1|4642.1|4663.2|4643.2|4660.5|4640.5|0
1591176000000|2020-06-03 09:20:00|4662.3|4642.3|4663.5|4643.5|4663.6|4643.6|4659|4639|0
1591176300000|2020-06-03 09:25:00|4663.8|4643.8|4666.7|4646.7|4666.7|4646.7|4660.2|4640.2|0
1591176600000|2020-06-03 09:30:00|4666.1|4646.1|4666|4646|4667.6|4647.6|4664.6|4644.6|0
1591176900000|2020-06-03 09:35:00|4665.8|4645.8|4663.3|4643.3|4666.2|4646.2|4662.2|4642.2|0
1591177200000|2020-06-03 09:40:00|4663|4643|4659.4|4639.4|4663|4643|4658.9|4638.9|0
1591177500000|2020-06-03 09:45:00|4659.5|4639.5|4651.4|4631.4|4659.5|4639.5|4651.2|4631.2|0
1591177800000|2020-06-03 09:50:00|4651.5|4631.5|4650.7|4630.7|4651.5|4631.5|4649.2|4629.2|0
1591178100000|2020-06-03 09:55:00|4650.8|4630.8|4653.4|4633.4|4653.7|4633.7|4649.7|4629.7|0
1591178400000|2020-06-03 10:00:00|4653.7|4633.7|4647|4627|4653.7|4633.7|4646.8|4626.8|0
1591178700000|2020-06-03 10:05:00|4646.2|4626.2|4652.6|4632.6|4652.6|4632.6|4643.5|4623.5|0
1591179000000|2020-06-03 10:10:00|4652.7|4632.7|4655.8|4635.8|4656.8|4636.8|4652|4632|0
1591179300000|2020-06-03 10:15:00|4655|4635|4649.2|4629.2|4655.2|4635.2|4649.2|4629.2|0
1591179600000|2020-06-03 10:20:00|4649.1|4629.1|4650|4630|4651.8|4631.8|4648.1|4628.1|0
1591179900000|2020-06-03 10:25:00|4650.2|4630.2|4646.2|4626.2|4651.5|4631.5|4645.9|4625.9|0
1591180200000|2020-06-03 10:30:00|4646|4626|4637.8|4617.8|4646.3|4626.3|4637.8|4617.8|0
1591180500000|2020-06-03 10:35:00|4637.7|4617.7|4640.7|4620.7|4641.2|4621.2|4635.1|4615.1|0
1591180800000|2020-06-03 10:40:00|4640.8|4620.8|4643.2|4623.2|4644.9|4624.9|4640.8|4620.8|0
1591181100000|2020-06-03 10:45:00|4643.1|4623.1|4640.2|4620.2|4644.1|4624.1|4639.6|4619.6|0
1591181400000|2020-06-03 10:50:00|4640.1|4620.1|4634.9|4614.9|4641.5|4621.5|4634.9|4614.9|0
1591181700000|2020-06-03 10:55:00|4635|4615|4624|4604|4636.2|4616.2|4624|4604|0
1591182000000|2020-06-03 11:00:00|4623.8|4603.8|4622.6|4602.6|4624.3|4604.3|4620.5|4600.5|0
1591182300000|2020-06-03 11:05:00|4622.8|4602.8|4628.2|4608.2|4628.2|4608.2|4622.8|4602.8|0
1591182600000|2020-06-03 11:10:00|4628.7|4608.7|4627.6|4607.6|4633.2|4613.2|4627.5|4607.5|0
1591182900000|2020-06-03 11:15:00|4627.5|4607.5|4625.5|4605.5|4627.9|4607.9|4624.6|4604.6|0
1591183200000|2020-06-03 11:20:00|4624.8|4604.8|4619.1|4599.1|4625.2|4605.2|4618.6|4598.6|0
1591183500000|2020-06-03 11:25:00|4619.4|4599.4|4620.8|4600.8|4622.1|4602.1|4619.3|4599.3|0
1591183800000|2020-06-03 11:30:00|4621|4601|4611.4|4591.4|4621|4601|4610.7|4590.7|0
1591184100000|2020-06-03 11:35:00|4611.7|4591.7|4613.3|4593.3|4614.3|4594.3|4609.4|4589.4|0
1591184400000|2020-06-03 11:40:00|4613.2|4593.2|4612.5|4592.5|4614.2|4594.2|4610.6|4590.6|0
1591184700000|2020-06-03 11:45:00|4612.4|4592.4|4615.5|4595.5|4615.7|4595.7|4612.4|4592.4|0
1591185000000|2020-06-03 11:50:00|4615.6|4595.6|4620.4|4600.4|4620.9|4600.9|4615.6|4595.6|0
1591185300000|2020-06-03 11:55:00|4620.5|4600.5|4615.6|4595.6|4620.7|4600.7|4613.3|4593.3|0
1591185600000|2020-06-03 12:00:00|4615.5|4595.5|4612|4592|4615.5|4595.5|4611.7|4591.7|0
1591185900000|2020-06-03 12:05:00|4611.9|4591.9|4609.8|4589.8|4611.9|4591.9|4608.9|4588.9|0
1591186200000|2020-06-03 12:10:00|4610.1|4590.1|4617|4597|4617|4597|4609.9|4589.9|0
1591186500000|2020-06-03 12:15:00|4617.3|4597.3|4624.4|4604.4|4624.4|4604.4|4616.4|4596.4|0
1591186800000|2020-06-03 12:20:00|4624.9|4604.9|4627.5|4607.5|4627.9|4607.9|4624.6|4604.6|0
1591187100000|2020-06-03 12:25:00|4627.8|4607.8|4624.5|4604.5|4627.9|4607.9|4624.3|4604.3|0
1591187400000|2020-06-03 12:30:00|4624.7|4604.7|4622.8|4602.8|4625.3|4605.3|4622.1|4602.1|0
1591187700000|2020-06-03 12:35:00|4622.7|4602.7|4626.1|4606.1|4627.1|4607.1|4622.7|4602.7|0
1591188000000|2020-06-03 12:40:00|4625.9|4605.9|4628.2|4608.2|4628.2|4608.2|4625.2|4605.2|0
1591188300000|2020-06-03 12:45:00|4627.9|4607.9|4625.9|4605.9|4629|4609|4625.7|4605.7|0
1591188600000|2020-06-03 12:50:00|4625.8|4605.8|4629.8|4609.8|4630.4|4610.4|4625.3|4605.3|0
1591188900000|2020-06-03 12:55:00|4629.7|4609.7|4627.8|4607.8|4630.9|4610.9|4627.8|4607.8|0
1591189200000|2020-06-03 13:00:00|4627.9|4607.9|4626.7|4606.7|4628.5|4608.5|4626.1|4606.1|0
1591189500000|2020-06-03 13:05:00|4626.4|4606.4|4626.4|4606.4|4626.9|4606.9|4624.8|4604.8|0
1591189800000|2020-06-03 13:10:00|4626.3|4606.3|4627.7|4607.7|4627.9|4607.9|4624.7|4604.7|0
1591190100000|2020-06-03 13:15:00|4627.6|4607.6|4626.9|4606.9|4629.1|4609.1|4626.7|4606.7|0
1591190400000|2020-06-03 13:20:00|4626.8|4606.8|4632|4612|4632.1|4612.1|4625.9|4605.9|0
1591190700000|2020-06-03 13:25:00|4632.1|4612.1|4633.2|4613.2|4633.4|4613.4|4631.2|4611.2|0
1591191000000|2020-06-03 13:30:00|4633.1|4613.1|4635.7|4615.7|4635.7|4615.7|4630.3|4610.3|0
1591191300000|2020-06-03 13:35:00|4635.8|4615.8|4630.6|4610.6|4636.6|4616.6|4628.9|4608.9|0
1591191600000|2020-06-03 13:40:00|4630.4|4610.4|4631.1|4611.1|4631.3|4611.3|4627.2|4607.2|0
1591191900000|2020-06-03 13:45:00|4630.9|4610.9|4625.9|4605.9|4631.4|4611.4|4625.9|4605.9|0
1591192200000|2020-06-03 13:50:00|4625.8|4605.8|4622.1|4602.1|4630.1|4610.1|4621.2|4601.2|0
1591192500000|2020-06-03 13:55:00|4622|4602|4620.3|4600.3|4622.8|4602.8|4617.7|4597.7|0
1591192800000|2020-06-03 14:00:00|4620.4|4600.4|4625.6|4605.6|4626.1|4606.1|4619.5|4599.5|0
1591193100000|2020-06-03 14:05:00|4625.7|4605.7|4625.7|4605.7|4629.3|4609.3|4624.4|4604.4|0
1591193400000|2020-06-03 14:10:00|4625.6|4605.6|4630.3|4610.3|4630.9|4610.9|4625.4|4605.4|0
1591193700000|2020-06-03 14:15:00|4630.4|4610.4|4632.8|4612.8|4635|4615|4630.4|4610.4|0
1591194000000|2020-06-03 14:20:00|4632.7|4612.7|4633.5|4613.5|4633.5|4613.5|4631.8|4611.8|0
1591194300000|2020-06-03 14:25:00|4633.6|4613.6|4633.9|4613.9|4635.8|4615.8|4632.9|4612.9|0
1591194600000|2020-06-03 14:30:00|4633.6|4613.6|4633.7|4613.7|4635.4|4615.4|4632.5|4612.5|0
1591194900000|2020-06-03 14:35:00|4633.8|4613.8|4631.2|4611.2|4634.2|4614.2|4631.2|4611.2|0
1591195200000|2020-06-03 14:40:00|4631|4611|4630.7|4610.7|4631.2|4611.2|4629.4|4609.4|0
1591195500000|2020-06-03 14:45:00|4630.4|4610.4|4630.3|4610.3|4631.2|4611.2|4626.7|4606.7|0
1591195800000|2020-06-03 14:50:00|4629.9|4609.9|4629.7|4609.7|4630.4|4610.4|4624.7|4604.7|0
1591196100000|2020-06-03 14:55:00|4629.8|4609.8|4626.2|4606.2|4632.2|4612.2|4626.2|4606.2|0
1591196400000|2020-06-03 15:00:00|4625.5|4605.5|4631.8|4611.8|4633.7|4613.7|4624.8|4604.8|0
1591196700000|2020-06-03 15:05:00|4631.9|4611.9|4635.9|4615.9|4636.3|4616.3|4631.6|4611.6|0
1591197000000|2020-06-03 15:10:00|4636|4616|4636.5|4616.5|4638.2|4618.2|4635.5|4615.5|0
1591197300000|2020-06-03 15:15:00|4636.7|4616.7|4636.7|4616.7|4640.1|4620.1|4636.6|4616.6|0
1591197600000|2020-06-03 15:20:00|4637.4|4617.4|4638.7|4618.7|4639.6|4619.6|4635.1|4615.1|0
1591197900000|2020-06-03 15:25:00|4638.5|4618.5|4645.2|4625.2|4645.2|4625.2|4638.5|4618.5|0
1591198200000|2020-06-03 15:30:00|4660|4610|4659.1|4609.1|4662.5|4612.5|4653.9|4603.9|0
1591198500000|2020-06-03 15:35:00|4659.6|4609.6|4655.4|4605.4|4660.3|4610.3|4654.1|4604.1|0
1591198800000|2020-06-03 15:40:00|4654.9|4604.9|4656.4|4606.4|4660.1|4610.1|4654.1|4604.1|0
1591199100000|2020-06-03 15:45:00|4656.9|4606.9|4662.5|4612.5|4663.8|4613.8|4656.9|4606.9|0
1591199400000|2020-06-03 15:50:00|4662.6|4612.6|4658.8|4608.8|4663.8|4613.8|4658.8|4608.8|0
1591199700000|2020-06-03 15:55:00|4658.9|4608.9|4660|4610|4662.5|4612.5|4658.8|4608.8|0
1591200000000|2020-06-03 16:00:00|4659.8|4609.8|4658.8|4608.8|4660.1|4610.1|4656.4|4606.4|0
1591200300000|2020-06-03 16:05:00|4659.3|4609.3|4658.6|4608.6|4661.2|4611.2|4658.6|4608.6|0
1591200600000|2020-06-03 16:10:00|4658.7|4608.7|4658.7|4608.7|4659.9|4609.9|4657.4|4607.4|0
1591200900000|2020-06-03 16:15:00|4658.6|4608.6|4656.1|4606.1|4659.9|4609.9|4654.9|4604.9|0
1591201200000|2020-06-03 16:20:00|4656.2|4606.2|4653.7|4603.7|4656.2|4606.2|4653.7|4603.7|0
1591201500000|2020-06-03 16:25:00|4652.5|4602.5|4657.5|4607.5|4657.5|4607.5|4652.5|4602.5|0
1591201800000|2020-06-03 16:30:00|4657.6|4607.6|4660|4610|4660|4610|4657.5|4607.5|0
1591202100000|2020-06-03 16:35:00|4660.3|4610.3|4658.8|4608.8|4661.2|4611.2|4658.8|4608.8|0
1591202400000|2020-06-03 16:40:00|4659.3|4609.3|4660|4610|4661.2|4611.2|4658.8|4608.8|0
1591202700000|2020-06-03 16:45:00|4660.5|4610.5|4656.2|4606.2|4661.2|4611.2|4656.2|4606.2|0
1591203000000|2020-06-03 16:50:00|4655.7|4605.7|4653.8|4603.8|4657.5|4607.5|4652.5|4602.5|0
1591203300000|2020-06-03 16:55:00|4653.3|4603.3|4650.1|4600.1|4653.8|4603.8|4648.9|4598.9|0
1591203600000|2020-06-03 17:00:00|4650.6|4600.6|4652.6|4602.6|4652.6|4602.6|4650|4600|0
1591203900000|2020-06-03 17:05:00|4653.1|4603.1|4653.7|4603.7|4653.8|4603.8|4652.4|4602.4|0
1591204200000|2020-06-03 17:10:00|4652.5|4602.5|4655|4605|4655|4605|4652.5|4602.5|0
1591204500000|2020-06-03 17:15:00|4655.5|4605.5|4655.8|4605.8|4657.4|4607.4|4655|4605|0
1591204800000|2020-06-03 17:20:00|4655.1|4605.1|4657.6|4607.6|4657.6|4607.6|4655|4605|0
1591205100000|2020-06-03 17:25:00|4657.5|4607.5|4657.5|4607.5|4658.8|4608.8|4657.5|4607.5|0
1591205400000|2020-06-03 17:30:00|4657|4607|4657.5|4607.5|4660|4610|4656.2|4606.2|0
1591205700000|2020-06-03 17:35:00|4657|4607|4656.2|4606.2|4657.5|4607.5|4656.2|4606.2|0
1591206000000|2020-06-03 17:40:00|4656.7|4606.7|4659.9|4609.9|4660|4610|4656.7|4606.7|0
1591206300000|2020-06-03 17:45:00|4659.4|4609.4|4656.1|4606.1|4659.9|4609.9|4656.1|4606.1|0
1591206600000|2020-06-03 17:50:00|4655.6|4605.6|4657.4|4607.4|4657.4|4607.4|4653.6|4603.6|0
1591206900000|2020-06-03 17:55:00|4657.3|4607.3|4658.5|4608.5|4658.5|4608.5|4656.1|4606.1|0
1591207200000|2020-06-03 18:00:00|4658|4608|4666.3|4616.3|4666.3|4616.3|4657.3|4607.3|0
1591207500000|2020-06-03 18:05:00|4666.2|4616.2|4664.9|4614.9|4666.3|4616.3|4664.9|4614.9|0
1591207800000|2020-06-03 18:10:00|4665|4615|4666.1|4616.1|4666.2|4616.2|4664.9|4614.9|0
1591208100000|2020-06-03 18:15:00|4666.2|4616.2|4671|4621|4671|4621|4666.1|4616.1|0
1591208400000|2020-06-03 18:20:00|4670.5|4620.5|4672.4|4622.4|4672.4|4622.4|4669.7|4619.7|0
1591208700000|2020-06-03 18:25:00|4672.3|4622.3|4673.4|4623.4|4674.7|4624.7|4672.3|4622.3|0
1591209000000|2020-06-03 18:30:00|4673.5|4623.5|4674.7|4624.7|4674.8|4624.8|4670.9|4620.9|0
1591209300000|2020-06-03 18:35:00|4675.2|4625.2|4677.2|4627.2|4678.5|4628.5|4675.2|4625.2|0
1591209600000|2020-06-03 18:40:00|4676.7|4626.7|4677.2|4627.2|4677.2|4627.2|4675.9|4625.9|0
1591209900000|2020-06-03 18:45:00|4677.3|4627.3|4676|4626|4678.5|4628.5|4676|4626|0
1591210200000|2020-06-03 18:50:00|4675.9|4625.9|4678.5|4628.5|4678.5|4628.5|4674.7|4624.7|0
1591210500000|2020-06-03 18:55:00|4678.4|4628.4|4675.9|4625.9|4678.5|4628.5|4675.9|4625.9|0
1591210800000|2020-06-03 19:00:00|4675.4|4625.4|4673.5|4623.5|4675.9|4625.9|4671|4621|0
1591211100000|2020-06-03 19:05:00|4673|4623|4676|4626|4677.2|4627.2|4672.3|4622.3|0
1591211400000|2020-06-03 19:10:00|4676.5|4626.5|4676|4626|4677.3|4627.3|4673.5|4623.5|0
1591211700000|2020-06-03 19:15:00|4676.1|4626.1|4676|4626|4676.1|4626.1|4674.7|4624.7|0
1591212000000|2020-06-03 19:20:00|4675.5|4625.5|4675.1|4625.1|4676.3|4626.3|4672.2|4622.2|0
1591212300000|2020-06-03 19:25:00|4675|4625|4677.5|4627.5|4678.8|4628.8|4675|4625|0
1591212600000|2020-06-03 19:30:00|4677|4627|4671.5|4621.5|4677|4627|4671.5|4621.5|0
1591212900000|2020-06-03 19:35:00|4671.4|4621.4|4675.3|4625.3|4676.5|4626.5|4671.4|4621.4|0
1591213200000|2020-06-03 19:40:00|4675.2|4625.2|4677.8|4627.8|4679.1|4629.1|4675.2|4625.2|0
1591213500000|2020-06-03 19:45:00|4677.3|4627.3|4677.9|4627.9|4679.1|4629.1|4674|4624|0
1591213800000|2020-06-03 19:50:00|4678.1|4628.1|4676.4|4626.4|4679.2|4629.2|4675.2|4625.2|0
1591214100000|2020-06-03 19:55:00|4676.5|4626.5|4668.7|4618.7|4676.5|4626.5|4663.9|4613.9|0
1591214400000|2020-06-03 20:00:00|4667.4|4617.4|4664|4614|4667.4|4617.4|4660|4610|0
1591214700000|2020-06-03 20:05:00|4664.1|4614.1|4669|4619|4669.9|4619.9|4663.7|4613.7|0
1591215000000|2020-06-03 20:10:00|4668.7|4618.7|4668.9|4618.9|4670.6|4620.6|4667.6|4617.6|0
1591215300000|2020-06-03 20:15:00|4668.7|4618.7|4669.1|4619.1|4669.3|4619.3|4668.7|4618.7|0
1591215600000|2020-06-03 20:20:00|4669|4619|4669.6|4619.6|4669.7|4619.7|4669|4619|0
1591215900000|2020-06-03 20:25:00|4669.7|4619.7|4670|4620|4670|4620|4669.5|4619.5|0
1591216200000|2020-06-03 20:30:00|4669.6|4619.6|4670|4620|4671.2|4621.2|4668.9|4618.9|0
1591216500000|2020-06-03 20:35:00|4670.3|4620.3|4668.9|4618.9|4670.3|4620.3|4668.1|4618.1|0
1591216800000|2020-06-03 20:40:00|4668.6|4618.6|4669.6|4619.6|4670.7|4620.7|4668.6|4618.6|0
1591217100000|2020-06-03 20:45:00|4669.7|4619.7|4668.6|4618.6|4670.3|4620.3|4668.6|4618.6|0
1591217400000|2020-06-03 20:50:00|4668.9|4618.9|4668.1|4618.1|4668.9|4618.9|4667.7|4617.7|0
1591217700000|2020-06-03 20:55:00|4668.6|4618.6|4668.7|4618.7|4669.3|4619.3|4667.7|4617.7|0
1591218000000|2020-06-03 21:00:00|4668.8|4618.8|4669.7|4619.7|4669.7|4619.7|4668.7|4618.7|0
1591218300000|2020-06-03 21:05:00|4669.3|4619.3|4669.3|4619.3|4669.5|4619.5|4669.2|4619.2|0
1591218600000|2020-06-03 21:10:00|4669.5|4619.5|4669.2|4619.2|4669.5|4619.5|4669.2|4619.2|0
1591218900000|2020-06-03 21:15:00|4669.3|4619.3|4669.5|4619.5|4669.8|4619.8|4669.2|4619.2|0
1591219200000|2020-06-03 21:20:00|4669.1|4619.1|4669.3|4619.3|4669.5|4619.5|4669.1|4619.1|0
1591219500000|2020-06-03 21:25:00|4669.5|4619.5|4669.5|4619.5|4669.6|4619.6|4669.5|4619.5|0
1591219800000|2020-06-03 21:30:00|4669.6|4619.6|4669.1|4619.1|4669.6|4619.6|4669.1|4619.1|0
1591220100000|2020-06-03 21:35:00|4669.2|4619.2|4669.2|4619.2|4669.3|4619.3|4669.2|4619.2|0
1591220400000|2020-06-03 21:40:00|4669.5|4619.5|4669.7|4619.7|4669.7|4619.7|4669.5|4619.5|0
1591220700000|2020-06-03 21:45:00|4669.3|4619.3|4669.5|4619.5|4669.5|4619.5|4669.3|4619.3|0
1591221000000|2020-06-03 21:50:00|4669.3|4619.3|4669.3|4619.3|4669.5|4619.5|4669.2|4619.2|0
1591221300000|2020-06-03 21:55:00|4669.2|4619.2|4669.3|4619.3|4669.3|4619.3|4669.2|4619.2|0
1591221600000|2020-06-03 22:00:00|4669.4|4619.4|4663.9|4613.9|4670.3|4620.3|4660.6|4610.6|0
1591221900000|2020-06-03 22:05:00|4664.2|4614.2|4659.6|4609.6|4664.7|4614.7|4656.8|4606.8|0
1591222200000|2020-06-03 22:10:00|4659.2|4609.2|4658.9|4608.9|4659.6|4609.6|4657.5|4607.5|0
1591222500000|2020-06-03 22:15:00|4659|4609|4658.9|4608.9|4660.7|4610.7|4658.4|4608.4|0
1591222800000|2020-06-03 22:20:00|4659.2|4609.2|4655.4|4605.4|4659.6|4609.6|4655.4|4605.4|0
1591223100000|2020-06-03 22:25:00|4655.5|4605.5|4655.9|4605.9|4656.3|4606.3|4654.5|4604.5|0
1591223400000|2020-06-03 22:30:00|4656.3|4606.3|4659.6|4609.6|4660.3|4610.3|4656|4606|0
1591223700000|2020-06-03 22:35:00|4659.9|4609.9|4659.9|4609.9|4661.4|4611.4|4659.9|4609.9|0
1591224000000|2020-06-03 22:40:00|4659.7|4609.7|4658.8|4608.8|4661.1|4611.1|4658.5|4608.5|0
1591224300000|2020-06-03 22:45:00|4658.5|4608.5|4659.6|4609.6|4660.3|4610.3|4658|4608|0
1591224600000|2020-06-03 22:50:00|4659.9|4609.9|4662.5|4612.5|4662.5|4612.5|4659.6|4609.6|0
1591224900000|2020-06-03 22:55:00|4662.1|4612.1|4661.8|4611.8|4662.5|4612.5|4661.1|4611.1|0
1591225200000|2020-06-03 23:00:00|4661.6|4611.6|4664|4614|4664.7|4614.7|4661.4|4611.4|0
1591225500000|2020-06-03 23:05:00|4664.1|4614.1|4665.8|4615.8|4665.8|4615.8|4663.7|4613.7|0
1591225800000|2020-06-03 23:10:00|4665.7|4615.7|4664.7|4614.7|4666.6|4616.6|4664.7|4614.7|0
1591226100000|2020-06-03 23:15:00|4664.4|4614.4|4664.7|4614.7|4665.4|4615.4|4664|4614|0
1591226400000|2020-06-03 23:20:00|4665|4615|4665.4|4615.4|4665.8|4615.8|4664|4614|0
1591226700000|2020-06-03 23:25:00|4665.5|4615.5|4668.4|4618.4|4669.6|4619.6|4665.5|4615.5|0
1591227000000|2020-06-03 23:30:00|4668.8|4618.8|4671|4621|4671.8|4621.8|4668.6|4618.6|0
1591227300000|2020-06-03 23:35:00|4671.3|4621.3|4676.9|4626.9|4677.8|4627.8|4671.3|4621.3|0
1591227600000|2020-06-03 23:40:00|4676.8|4626.8|4677.2|4627.2|4678.2|4628.2|4675.7|4625.7|0
1591227900000|2020-06-03 23:45:00|4676.9|4626.9|4676.4|4626.4|4677.6|4627.6|4675|4625|0
1591228200000|2020-06-03 23:50:00|4676.5|4626.5|4675.4|4625.4|4676.8|4626.8|4674.2|4624.2|0
1591228500000|2020-06-03 23:55:00|4675.5|4625.5|4673.5|4623.5|4675.7|4625.7|4673.5|4623.5|0
1591142400000|2020-06-03 00:00:00|4590.3|4540.3|4591.7|4541.7|4592.4|4542.4|4588.8|4538.8|0
1591142700000|2020-06-03 00:05:00|4592|4542|4589.5|4539.5|4592.2|4542.2|4589.5|4539.5|0
1591143000000|2020-06-03 00:10:00|4589.9|4539.9|4588.2|4538.2|4591.3|4541.3|4587.7|4537.7|0
1591143300000|2020-06-03 00:15:00|4588.4|4538.4|4594.4|4544.4|4601.2|4551.2|4588.2|4538.2|0
1591143600000|2020-06-03 00:20:00|4594.9|4544.9|4597.9|4547.9|4598|4548|4594.3|4544.3|0
1591143900000|2020-06-03 00:25:00|4598|4548|4596.7|4546.7|4599.3|4549.3|4596.7|4546.7|0
1591144200000|2020-06-03 00:30:00|4596.4|4546.4|4595.4|4545.4|4598|4548|4595.4|4545.4|0
1591144500000|2020-06-03 00:35:00|4595.3|4545.3|4595.4|4545.4|4595.5|4545.5|4592.8|4542.8|0
1591144800000|2020-06-03 00:40:00|4594.9|4544.9|4595.5|4545.5|4595.5|4545.5|4592.9|4542.9|0
1591145100000|2020-06-03 00:45:00|4595.6|4545.6|4600.6|4550.6|4600.7|4550.7|4595.6|4545.6|0
1591145400000|2020-06-03 00:50:00|4600.1|4550.1|4599.4|4549.4|4600.6|4550.6|4599.3|4549.3|0
1591145700000|2020-06-03 00:55:00|4599.5|4549.5|4601.8|4551.8|4603.2|4553.2|4599.5|4549.5|0
1591146000000|2020-06-03 01:00:00|4601.9|4551.9|4605.5|4555.5|4609.4|4559.4|4601.8|4551.8|0
1591146300000|2020-06-03 01:05:00|4605.6|4555.6|4609.2|4559.2|4609.3|4559.3|4605.5|4555.5|0
1591146600000|2020-06-03 01:10:00|4609.1|4559.1|4609.2|4559.2|4610.4|4560.4|4609.1|4559.1|0
1591146900000|2020-06-03 01:15:00|4609.1|4559.1|4605.5|4555.5|4609.2|4559.2|4605.5|4555.5|0
1591147200000|2020-06-03 01:20:00|4605.4|4555.4|4605.5|4555.5|4606.7|4556.7|4604.2|4554.2|0
1591147500000|2020-06-03 01:25:00|4605.4|4555.4|4601.8|4551.8|4605.5|4555.5|4600.5|4550.5|0
1591147800000|2020-06-03 01:30:00|4601.7|4551.7|4598|4548|4601.7|4551.7|4597.9|4547.9|0
1591148100000|2020-06-03 01:35:00|4598.3|4548.3|4599.1|4549.1|4600.5|4550.5|4597.9|4547.9|0
1591148400000|2020-06-03 01:40:00|4599.2|4549.2|4601.6|4551.6|4602.9|4552.9|4599.1|4549.1|0
1591148700000|2020-06-03 01:45:00|4602.1|4552.1|4605.3|4555.3|4605.5|4555.5|4601.5|4551.5|0
1591149000000|2020-06-03 01:50:00|4604.7|4554.7|4600.3|4550.3|4604.7|4554.7|4600.2|4550.2|0
1591149300000|2020-06-03 01:55:00|4600.2|4550.2|4602.7|4552.7|4602.8|4552.8|4600.2|4550.2|0
1591149600000|2020-06-03 02:00:00|4602.8|4552.8|4600.2|4550.2|4605.3|4555.3|4600.1|4550.1|0
1591149900000|2020-06-03 02:05:00|4600.1|4550.1|4600.2|4550.2|4602.1|4552.1|4600.1|4550.1|0
1591150200000|2020-06-03 02:10:00|4600.1|4550.1|4600.3|4550.3|4600.3|4550.3|4598.9|4548.9|0
1591150500000|2020-06-03 02:15:00|4600.2|4550.2|4597.8|4547.8|4600.3|4550.3|4597.7|4547.7|0
1591150800000|2020-06-03 02:20:00|4598|4548|4595.3|4545.3|4599|4549|4595.2|4545.2|0
1591151100000|2020-06-03 02:25:00|4595.6|4545.6|4596.4|4546.4|4596.5|4546.5|4593.9|4543.9|0
1591151400000|2020-06-03 02:30:00|4596.5|4546.5|4596.5|4546.5|4596.5|4546.5|4595.2|4545.2|0
1591151700000|2020-06-03 02:35:00|4596.6|4546.6|4597.8|4547.8|4597.8|4547.8|4596.5|4546.5|0
1591152000000|2020-06-03 02:40:00|4597.7|4547.7|4599.1|4549.1|4599.1|4549.1|4596.5|4546.5|0
1591152300000|2020-06-03 02:45:00|4598.8|4548.8|4595.3|4545.3|4599.1|4549.1|4595.3|4545.3|0
1591152600000|2020-06-03 02:50:00|4595.2|4545.2|4597.8|4547.8|4597.8|4547.8|4595.2|4545.2|0
1591152900000|2020-06-03 02:55:00|4597.3|4547.3|4595.3|4545.3|4599.1|4549.1|4595.3|4545.3|0
1591153200000|2020-06-03 03:00:00|4595.8|4545.8|4599|4549|4599|4549|4595.3|4545.3|0
1591153500000|2020-06-03 03:05:00|4598.5|4548.5|4597.8|4547.8|4598.5|4548.5|4597.7|4547.7|0
1591153800000|2020-06-03 03:10:00|4598.3|4548.3|4600.2|4550.2|4600.2|4550.2|4597.8|4547.8|0
1591154100000|2020-06-03 03:15:00|4600.3|4550.3|4605.3|4555.3|4605.4|4555.4|4600.3|4550.3|0
1591154400000|2020-06-03 03:20:00|4605.4|4555.4|4605.3|4555.3|4607.8|4557.8|4604.1|4554.1|0
1591154700000|2020-06-03 03:25:00|4605.8|4555.8|4606.6|4556.6|4606.6|4556.6|4605.3|4555.3|0
1591155000000|2020-06-03 03:30:00|4606.5|4556.5|4606.5|4556.5|4607.8|4557.8|4606.5|4556.5|0
1591155300000|2020-06-03 03:35:00|4606.6|4556.6|4607.8|4557.8|4607.8|4557.8|4606.5|4556.5|0
1591155600000|2020-06-03 03:40:00|4607.7|4557.7|4602.8|4552.8|4607.7|4557.7|4602.8|4552.8|0
1591155900000|2020-06-03 03:45:00|4602.9|4552.9|4601.6|4551.6|4602.9|4552.9|4601.6|4551.6|0
1591156200000|2020-06-03 03:50:00|4601.9|4551.9|4600.2|4550.2|4602.9|4552.9|4600.2|4550.2|0
1591156500000|2020-06-03 03:55:00|4600.3|4550.3|4601.5|4551.5|4601.5|4551.5|4600.3|4550.3|0
1591156800000|2020-06-03 04:00:00|4601|4551|4602.8|4552.8|4602.8|4552.8|4600.3|4550.3|0
1591157100000|2020-06-03 04:05:00|4603.3|4553.3|4602.8|4552.8|4605.3|4555.3|4602.7|4552.7|0
1591157400000|2020-06-03 04:10:00|4602.7|4552.7|4601.6|4551.6|4602.8|4552.8|4601.5|4551.5|0
1591157700000|2020-06-03 04:15:00|4602.1|4552.1|4602.8|4552.8|4604.1|4554.1|4601.5|4551.5|0
1591158000000|2020-06-03 04:20:00|4602.3|4552.3|4602.8|4552.8|4602.8|4552.8|4601.5|4551.5|0
1591158300000|2020-06-03 04:25:00|4602.7|4552.7|4605.3|4555.3|4605.3|4555.3|4602.7|4552.7|0
1591158600000|2020-06-03 04:30:00|4605.6|4555.6|4606.6|4556.6|4606.6|4556.6|4605.3|4555.3|0
1591158900000|2020-06-03 04:35:00|4606.1|4556.1|4605.4|4555.4|4606.7|4556.7|4605.4|4555.4|0
1591159200000|2020-06-03 04:40:00|4604.9|4554.9|4602.9|4552.9|4605.4|4555.4|4602.9|4552.9|0
1591159500000|2020-06-03 04:45:00|4603.5|4553.5|4604.2|4554.2|4605.5|4555.5|4602.9|4552.9|0
1591159800000|2020-06-03 04:50:00|4603.6|4553.6|4604.8|4554.8|4605.5|4555.5|4602.9|4552.9|0
1591160100000|2020-06-03 04:55:00|4605.1|4555.1|4605.4|4555.4|4605.5|4555.5|4604.2|4554.2|0
1591160400000|2020-06-03 05:00:00|4604.9|4554.9|4606.7|4556.7|4607.9|4557.9|4604.2|4554.2|0
1591160700000|2020-06-03 05:05:00|4608|4558|4610.4|4560.4|4610.4|4560.4|4606.7|4556.7|0
1591161000000|2020-06-03 05:10:00|4610.5|4560.5|4607.9|4557.9|4610.5|4560.5|4607.9|4557.9|0
1591161300000|2020-06-03 05:15:00|4608|4558|4607.9|4557.9|4609.2|4559.2|4606.7|4556.7|0
1591161600000|2020-06-03 05:20:00|4607.4|4557.4|4604.2|4554.2|4607.4|4557.4|4604.1|4554.1|0
1591161900000|2020-06-03 05:25:00|4604.1|4554.1|4600.4|4550.4|4604.2|4554.2|4599.1|4549.1|0
1591162200000|2020-06-03 05:30:00|4600.1|4550.1|4602.9|4552.9|4602.9|4552.9|4597.9|4547.9|0
1591162500000|2020-06-03 05:35:00|4602.6|4552.6|4604.3|4554.3|4605.5|4555.5|4601.6|4551.6|0
1591162800000|2020-06-03 05:40:00|4604.2|4554.2|4604.3|4554.3|4604.3|4554.3|4603|4553|0
1591163100000|2020-06-03 05:45:00|4604.2|4554.2|4604.2|4554.2|4604.3|4554.3|4602.9|4552.9|0
1591163400000|2020-06-03 05:50:00|4603.7|4553.7|4607.1|4557.1|4607.1|4557.1|4602.9|4552.9|0
1591163700000|2020-06-03 05:55:00|4607.8|4557.8|4609.2|4559.2|4611.5|4561.5|4607.8|4557.8|0
1591164000000|2020-06-03 06:00:00|4609.7|4559.7|4610.4|4560.4|4615.6|4565.6|4607.9|4557.9|0
1591164300000|2020-06-03 06:05:00|4610.9|4560.9|4615.4|4565.4|4615.4|4565.4|4610.4|4560.4|0
1591164600000|2020-06-03 06:10:00|4615.3|4565.3|4611.6|4561.6|4616.7|4566.7|4611.6|4561.6|0
1591164900000|2020-06-03 06:15:00|4611.9|4561.9|4612.2|4562.2|4612.2|4562.2|4609.1|4559.1|0
1591165200000|2020-06-03 06:20:00|4612|4562|4612.9|4562.9|4613|4563|4610.3|4560.3|0
1591165500000|2020-06-03 06:25:00|4612.6|4562.6|4611.5|4561.5|4613.4|4563.4|4611.5|4561.5|0
1591165800000|2020-06-03 06:30:00|4611|4561|4612.8|4562.8|4612.8|4562.8|4607.8|4557.8|0
1591166100000|2020-06-03 06:35:00|4612.5|4562.5|4610.3|4560.3|4612.9|4562.9|4610.3|4560.3|0
1591166400000|2020-06-03 06:40:00|4610.4|4560.4|4610.3|4560.3|4612.8|4562.8|4607.8|4557.8|0
1591166700000|2020-06-03 06:45:00|4610.2|4560.2|4615.3|4565.3|4616.5|4566.5|4609|4559|0
1591167000000|2020-06-03 06:50:00|4615.2|4565.2|4611.4|4561.4|4615.2|4565.2|4611.4|4561.4|0
1591167300000|2020-06-03 06:55:00|4611.7|4561.7|4609|4559|4613.9|4563.9|4607.7|4557.7|0
1591167600000|2020-06-03 07:00:00|4608.4|4558.4|4604.1|4554.1|4609|4559|4600.4|4550.4|0
1591167900000|2020-06-03 07:05:00|4602.9|4552.9|4609.9|4589.9|4611.9|4591.9|4602.6|4552.9|0
1591168200000|2020-06-03 07:10:00|4608.9|4588.9|4623.4|4603.4|4623.6|4603.6|4606.4|4586.4|0
1591168500000|2020-06-03 07:15:00|4623.5|4603.5|4642.1|4622.1|4643|4623|4623.2|4603.2|0
1591168800000|2020-06-03 07:20:00|4642.2|4622.2|4636.3|4616.3|4645|4625|4634.5|4614.5|0
1591169100000|2020-06-03 07:25:00|4636.4|4616.4|4635.9|4615.9|4639.1|4619.1|4633.1|4613.1|0
1591169400000|2020-06-03 07:30:00|4636.4|4616.4|4631.8|4611.8|4637.1|4617.1|4630.1|4610.1|0
1591169700000|2020-06-03 07:35:00|4631.4|4611.4|4631.6|4611.6|4631.7|4611.7|4627.4|4607.4|0
1591170000000|2020-06-03 07:40:00|4631.7|4611.7|4625.5|4605.5|4633.8|4613.8|4624.8|4604.8|0
1591170300000|2020-06-03 07:45:00|4625.4|4605.4|4623|4603|4625.4|4605.4|4618.1|4598.1|0
1591170600000|2020-06-03 07:50:00|4623.1|4603.1|4625.7|4605.7|4626.4|4606.4|4621.7|4601.7|0
1591170900000|2020-06-03 07:55:00|4625.2|4605.2|4620.9|4600.9|4625.6|4605.6|4620.2|4600.2|0
1591171200000|2020-06-03 08:00:00|4620.8|4600.8|4623.1|4603.1|4625.4|4605.4|4620.8|4600.8|0
1591171500000|2020-06-03 08:05:00|4623.2|4603.2|4623.1|4603.1|4626.7|4606.7|4620|4600|0
1591171800000|2020-06-03 08:10:00|4623.3|4603.3|4620.6|4600.6|4625.7|4605.7|4620.1|4600.1|0
1591172100000|2020-06-03 08:15:00|4620.5|4600.5|4628.5|4608.5|4628.5|4608.5|4620.5|4600.5|0
1591172400000|2020-06-03 08:20:00|4628.6|4608.6|4635.1|4615.1|4635.9|4615.9|4628.6|4608.6|0
1591172700000|2020-06-03 08:25:00|4635.3|4615.3|4636.9|4616.9|4639.1|4619.1|4634.9|4614.9|0
1591173000000|2020-06-03 08:30:00|4636.6|4616.6|4645.9|4625.9|4646.4|4626.4|4635|4615|0
1591173300000|2020-06-03 08:35:00|4646.1|4626.1|4650.4|4630.4|4650.5|4630.5|4645.1|4625.1|0
1591173600000|2020-06-03 08:40:00|4650.3|4630.3|4655.4|4635.4|4656|4636|4649.3|4629.3|0
1591173900000|2020-06-03 08:45:00|4655.3|4635.3|4657.2|4637.2|4657.7|4637.7|4653.6|4633.6|0
1591174200000|2020-06-03 08:50:00|4657.4|4637.4|4655.1|4635.1|4657.6|4637.6|4652.6|4632.6|0
1591174500000|2020-06-03 08:55:00|4655.3|4635.3|4658.4|4638.4|4659.2|4639.2|4655.2|4635.2|0
1591174800000|2020-06-03 09:00:00|4658.5|4638.5|4654.6|4634.6|4658.7|4638.7|4654.6|4634.6|0
1591175100000|2020-06-03 09:05:00|4654.5|4634.5|4652.6|4632.6|4655.4|4635.4|4650.3|4630.3|0
1591175400000|2020-06-03 09:10:00|4652.5|4632.5|4660.4|4640.4|4660.5|4640.5|4652.1|4632.1|0
1591175700000|2020-06-03 09:15:00|4660.5|4640.5|4662.1|4642.1|4663.2|4643.2|4660.5|4640.5|0
1591176000000|2020-06-03 09:20:00|4662.3|4642.3|4663.5|4643.5|4663.6|4643.6|4659|4639|0
1591176300000|2020-06-03 09:25:00|4663.8|4643.8|4666.7|4646.7|4666.7|4646.7|4660.2|4640.2|0
1591176600000|2020-06-03 09:30:00|4666.1|4646.1|4666|4646|4667.6|4647.6|4664.6|4644.6|0
1591176900000|2020-06-03 09:35:00|4665.8|4645.8|4663.3|4643.3|4666.2|4646.2|4662.2|4642.2|0
1591177200000|2020-06-03 09:40:00|4663|4643|4659.4|4639.4|4663|4643|4658.9|4638.9|0
1591177500000|2020-06-03 09:45:00|4659.5|4639.5|4651.4|4631.4|4659.5|4639.5|4651.2|4631.2|0
1591177800000|2020-06-03 09:50:00|4651.5|4631.5|4650.7|4630.7|4651.5|4631.5|4649.2|4629.2|0
1591178100000|2020-06-03 09:55:00|4650.8|4630.8|4653.4|4633.4|4653.7|4633.7|4649.7|4629.7|0
1591178400000|2020-06-03 10:00:00|4653.7|4633.7|4647|4627|4653.7|4633.7|4646.8|4626.8|0
1591178700000|2020-06-03 10:05:00|4646.2|4626.2|4652.6|4632.6|4652.6|4632.6|4643.5|4623.5|0
1591179000000|2020-06-03 10:10:00|4652.7|4632.7|4655.8|4635.8|4656.8|4636.8|4652|4632|0
1591179300000|2020-06-03 10:15:00|4655|4635|4649.2|4629.2|4655.2|4635.2|4649.2|4629.2|0
1591179600000|2020-06-03 10:20:00|4649.1|4629.1|4650|4630|4651.8|4631.8|4648.1|4628.1|0
1591179900000|2020-06-03 10:25:00|4650.2|4630.2|4646.2|4626.2|4651.5|4631.5|4645.9|4625.9|0
1591180200000|2020-06-03 10:30:00|4646|4626|4637.8|4617.8|4646.3|4626.3|4637.8|4617.8|0
1591180500000|2020-06-03 10:35:00|4637.7|4617.7|4640.7|4620.7|4641.2|4621.2|4635.1|4615.1|0
1591180800000|2020-06-03 10:40:00|4640.8|4620.8|4643.2|4623.2|4644.9|4624.9|4640.8|4620.8|0
1591181100000|2020-06-03 10:45:00|4643.1|4623.1|4640.2|4620.2|4644.1|4624.1|4639.6|4619.6|0
1591181400000|2020-06-03 10:50:00|4640.1|4620.1|4634.9|4614.9|4641.5|4621.5|4634.9|4614.9|0
1591181700000|2020-06-03 10:55:00|4635|4615|4624|4604|4636.2|4616.2|4624|4604|0
1591182000000|2020-06-03 11:00:00|4623.8|4603.8|4622.6|4602.6|4624.3|4604.3|4620.5|4600.5|0
1591182300000|2020-06-03 11:05:00|4622.8|4602.8|4628.2|4608.2|4628.2|4608.2|4622.8|4602.8|0
1591182600000|2020-06-03 11:10:00|4628.7|4608.7|4627.6|4607.6|4633.2|4613.2|4627.5|4607.5|0
1591182900000|2020-06-03 11:15:00|4627.5|4607.5|4625.5|4605.5|4627.9|4607.9|4624.6|4604.6|0
1591183200000|2020-06-03 11:20:00|4624.8|4604.8|4619.1|4599.1|4625.2|4605.2|4618.6|4598.6|0
1591183500000|2020-06-03 11:25:00|4619.4|4599.4|4620.8|4600.8|4622.1|4602.1|4619.3|4599.3|0
1591183800000|2020-06-03 11:30:00|4621|4601|4611.4|4591.4|4621|4601|4610.7|4590.7|0
1591184100000|2020-06-03 11:35:00|4611.7|4591.7|4613.3|4593.3|4614.3|4594.3|4609.4|4589.4|0
1591184400000|2020-06-03 11:40:00|4613.2|4593.2|4612.5|4592.5|4614.2|4594.2|4610.6|4590.6|0
1591184700000|2020-06-03 11:45:00|4612.4|4592.4|4615.5|4595.5|4615.7|4595.7|4612.4|4592.4|0
1591185000000|2020-06-03 11:50:00|4615.6|4595.6|4620.4|4600.4|4620.9|4600.9|4615.6|4595.6|0
1591185300000|2020-06-03 11:55:00|4620.5|4600.5|4615.6|4595.6|4620.7|4600.7|4613.3|4593.3|0
1591185600000|2020-06-03 12:00:00|4615.5|4595.5|4612|4592|4615.5|4595.5|4611.7|4591.7|0
1591185900000|2020-06-03 12:05:00|4611.9|4591.9|4609.8|4589.8|4611.9|4591.9|4608.9|4588.9|0
1591186200000|2020-06-03 12:10:00|4610.1|4590.1|4617|4597|4617|4597|4609.9|4589.9|0
1591186500000|2020-06-03 12:15:00|4617.3|4597.3|4624.4|4604.4|4624.4|4604.4|4616.4|4596.4|0
1591186800000|2020-06-03 12:20:00|4624.9|4604.9|4627.5|4607.5|4627.9|4607.9|4624.6|4604.6|0
1591187100000|2020-06-03 12:25:00|4627.8|4607.8|4624.5|4604.5|4627.9|4607.9|4624.3|4604.3|0
1591187400000|2020-06-03 12:30:00|4624.7|4604.7|4622.8|4602.8|4625.3|4605.3|4622.1|4602.1|0
1591187700000|2020-06-03 12:35:00|4622.7|4602.7|4626.1|4606.1|4627.1|4607.1|4622.7|4602.7|0
1591188000000|2020-06-03 12:40:00|4625.9|4605.9|4628.2|4608.2|4628.2|4608.2|4625.2|4605.2|0
1591188300000|2020-06-03 12:45:00|4627.9|4607.9|4625.9|4605.9|4629|4609|4625.7|4605.7|0
1591188600000|2020-06-03 12:50:00|4625.8|4605.8|4629.8|4609.8|4630.4|4610.4|4625.3|4605.3|0
1591188900000|2020-06-03 12:55:00|4629.7|4609.7|4627.8|4607.8|4630.9|4610.9|4627.8|4607.8|0
1591189200000|2020-06-03 13:00:00|4627.9|4607.9|4626.7|4606.7|4628.5|4608.5|4626.1|4606.1|0
1591189500000|2020-06-03 13:05:00|4626.4|4606.4|4626.4|4606.4|4626.9|4606.9|4624.8|4604.8|0
1591189800000|2020-06-03 13:10:00|4626.3|4606.3|4627.7|4607.7|4627.9|4607.9|4624.7|4604.7|0
1591190100000|2020-06-03 13:15:00|4627.6|4607.6|4626.9|4606.9|4629.1|4609.1|4626.7|4606.7|0
1591190400000|2020-06-03 13:20:00|4626.8|4606.8|4632|4612|4632.1|4612.1|4625.9|4605.9|0
1591190700000|2020-06-03 13:25:00|4632.1|4612.1|4633.2|4613.2|4633.4|4613.4|4631.2|4611.2|0
1591191000000|2020-06-03 13:30:00|4633.1|4613.1|4635.7|4615.7|4635.7|4615.7|4630.3|4610.3|0
1591191300000|2020-06-03 13:35:00|4635.8|4615.8|4630.6|4610.6|4636.6|4616.6|4628.9|4608.9|0
1591191600000|2020-06-03 13:40:00|4630.4|4610.4|4631.1|4611.1|4631.3|4611.3|4627.2|4607.2|0
1591191900000|2020-06-03 13:45:00|4630.9|4610.9|4625.9|4605.9|4631.4|4611.4|4625.9|4605.9|0
1591192200000|2020-06-03 13:50:00|4625.8|4605.8|4622.1|4602.1|4630.1|4610.1|4621.2|4601.2|0
1591192500000|2020-06-03 13:55:00|4622|4602|4620.3|4600.3|4622.8|4602.8|4617.7|4597.7|0
1591192800000|2020-06-03 14:00:00|4620.4|4600.4|4625.6|4605.6|4626.1|4606.1|4619.5|4599.5|0
1591193100000|2020-06-03 14:05:00|4625.7|4605.7|4625.7|4605.7|4629.3|4609.3|4624.4|4604.4|0
1591193400000|2020-06-03 14:10:00|4625.6|4605.6|4630.3|4610.3|4630.9|4610.9|4625.4|4605.4|0
1591193700000|2020-06-03 14:15:00|4630.4|4610.4|4632.8|4612.8|4635|4615|4630.4|4610.4|0
1591194000000|2020-06-03 14:20:00|4632.7|4612.7|4633.5|4613.5|4633.5|4613.5|4631.8|4611.8|0
1591194300000|2020-06-03 14:25:00|4633.6|4613.6|4633.9|4613.9|4635.8|4615.8|4632.9|4612.9|0
1591194600000|2020-06-03 14:30:00|4633.6|4613.6|4633.7|4613.7|4635.4|4615.4|4632.5|4612.5|0
1591194900000|2020-06-03 14:35:00|4633.8|4613.8|4631.2|4611.2|4634.2|4614.2|4631.2|4611.2|0
1591195200000|2020-06-03 14:40:00|4631|4611|4630.7|4610.7|4631.2|4611.2|4629.4|4609.4|0
1591195500000|2020-06-03 14:45:00|4630.4|4610.4|4630.3|4610.3|4631.2|4611.2|4626.7|4606.7|0
1591195800000|2020-06-03 14:50:00|4629.9|4609.9|4629.7|4609.7|4630.4|4610.4|4624.7|4604.7|0
1591196100000|2020-06-03 14:55:00|4629.8|4609.8|4626.2|4606.2|4632.2|4612.2|4626.2|4606.2|0
1591196400000|2020-06-03 15:00:00|4625.5|4605.5|4631.8|4611.8|4633.7|4613.7|4624.8|4604.8|0
1591196700000|2020-06-03 15:05:00|4631.9|4611.9|4635.9|4615.9|4636.3|4616.3|4631.6|4611.6|0
1591197000000|2020-06-03 15:10:00|4636|4616|4636.5|4616.5|4638.2|4618.2|4635.5|4615.5|0
1591197300000|2020-06-03 15:15:00|4636.7|4616.7|4636.7|4616.7|4640.1|4620.1|4636.6|4616.6|0
1591197600000|2020-06-03 15:20:00|4637.4|4617.4|4638.7|4618.7|4639.6|4619.6|4635.1|4615.1|0
1591197900000|2020-06-03 15:25:00|4638.5|4618.5|4645.2|4625.2|4645.2|4625.2|4638.5|4618.5|0
1591198200000|2020-06-03 15:30:00|4660|4610|4659.1|4609.1|4662.5|4612.5|4653.9|4603.9|0
1591198500000|2020-06-03 15:35:00|4659.6|4609.6|4655.4|4605.4|4660.3|4610.3|4654.1|4604.1|0
1591198800000|2020-06-03 15:40:00|4654.9|4604.9|4656.4|4606.4|4660.1|4610.1|4654.1|4604.1|0
1591199100000|2020-06-03 15:45:00|4656.9|4606.9|4662.5|4612.5|4663.8|4613.8|4656.9|4606.9|0
1591199400000|2020-06-03 15:50:00|4662.6|4612.6|4658.8|4608.8|4663.8|4613.8|4658.8|4608.8|0
1591199700000|2020-06-03 15:55:00|4658.9|4608.9|4660|4610|4662.5|4612.5|4658.8|4608.8|0
1591200000000|2020-06-03 16:00:00|4659.8|4609.8|4658.8|4608.8|4660.1|4610.1|4656.4|4606.4|0
1591200300000|2020-06-03 16:05:00|4659.3|4609.3|4658.6|4608.6|4661.2|4611.2|4658.6|4608.6|0
1591200600000|2020-06-03 16:10:00|4658.7|4608.7|4658.7|4608.7|4659.9|4609.9|4657.4|4607.4|0
1591200900000|2020-06-03 16:15:00|4658.6|4608.6|4656.1|4606.1|4659.9|4609.9|4654.9|4604.9|0
1591201200000|2020-06-03 16:20:00|4656.2|4606.2|4653.7|4603.7|4656.2|4606.2|4653.7|4603.7|0
1591201500000|2020-06-03 16:25:00|4652.5|4602.5|4657.5|4607.5|4657.5|4607.5|4652.5|4602.5|0
1591201800000|2020-06-03 16:30:00|4657.6|4607.6|4660|4610|4660|4610|4657.5|4607.5|0
1591202100000|2020-06-03 16:35:00|4660.3|4610.3|4658.8|4608.8|4661.2|4611.2|4658.8|4608.8|0
1591202400000|2020-06-03 16:40:00|4659.3|4609.3|4660|4610|4661.2|4611.2|4658.8|4608.8|0
1591202700000|2020-06-03 16:45:00|4660.5|4610.5|4656.2|4606.2|4661.2|4611.2|4656.2|4606.2|0
1591203000000|2020-06-03 16:50:00|4655.7|4605.7|4653.8|4603.8|4657.5|4607.5|4652.5|4602.5|0
1591203300000|2020-06-03 16:55:00|4653.3|4603.3|4650.1|4600.1|4653.8|4603.8|4648.9|4598.9|0
1591203600000|2020-06-03 17:00:00|4650.6|4600.6|4652.6|4602.6|4652.6|4602.6|4650|4600|0
1591203900000|2020-06-03 17:05:00|4653.1|4603.1|4653.7|4603.7|4653.8|4603.8|4652.4|4602.4|0
1591204200000|2020-06-03 17:10:00|4652.5|4602.5|4655|4605|4655|4605|4652.5|4602.5|0
1591204500000|2020-06-03 17:15:00|4655.5|4605.5|4655.8|4605.8|4657.4|4607.4|4655|4605|0
1591204800000|2020-06-03 17:20:00|4655.1|4605.1|4657.6|4607.6|4657.6|4607.6|4655|4605|0
1591205100000|2020-06-03 17:25:00|4657.5|4607.5|4657.5|4607.5|4658.8|4608.8|4657.5|4607.5|0
1591205400000|2020-06-03 17:30:00|4657|4607|4657.5|4607.5|4660|4610|4656.2|4606.2|0
1591205700000|2020-06-03 17:35:00|4657|4607|4656.2|4606.2|4657.5|4607.5|4656.2|4606.2|0
1591206000000|2020-06-03 17:40:00|4656.7|4606.7|4659.9|4609.9|4660|4610|4656.7|4606.7|0
1591206300000|2020-06-03 17:45:00|4659.4|4609.4|4656.1|4606.1|4659.9|4609.9|4656.1|4606.1|0
1591206600000|2020-06-03 17:50:00|4655.6|4605.6|4657.4|4607.4|4657.4|4607.4|4653.6|4603.6|0
1591206900000|2020-06-03 17:55:00|4657.3|4607.3|4658.5|4608.5|4658.5|4608.5|4656.1|4606.1|0
1591207200000|2020-06-03 18:00:00|4658|4608|4666.3|4616.3|4666.3|4616.3|4657.3|4607.3|0
1591207500000|2020-06-03 18:05:00|4666.2|4616.2|4664.9|4614.9|4666.3|4616.3|4664.9|4614.9|0
1591207800000|2020-06-03 18:10:00|4665|4615|4666.1|4616.1|4666.2|4616.2|4664.9|4614.9|0
1591208100000|2020-06-03 18:15:00|4666.2|4616.2|4671|4621|4671|4621|4666.1|4616.1|0
1591208400000|2020-06-03 18:20:00|4670.5|4620.5|4672.4|4622.4|4672.4|4622.4|4669.7|4619.7|0
1591208700000|2020-06-03 18:25:00|4672.3|4622.3|4673.4|4623.4|4674.7|4624.7|4672.3|4622.3|0
1591209000000|2020-06-03 18:30:00|4673.5|4623.5|4674.7|4624.7|4674.8|4624.8|4670.9|4620.9|0
1591209300000|2020-06-03 18:35:00|4675.2|4625.2|4677.2|4627.2|4678.5|4628.5|4675.2|4625.2|0
1591209600000|2020-06-03 18:40:00|4676.7|4626.7|4677.2|4627.2|4677.2|4627.2|4675.9|4625.9|0
1591209900000|2020-06-03 18:45:00|4677.3|4627.3|4676|4626|4678.5|4628.5|4676|4626|0
1591210200000|2020-06-03 18:50:00|4675.9|4625.9|4678.5|4628.5|4678.5|4628.5|4674.7|4624.7|0
1591210500000|2020-06-03 18:55:00|4678.4|4628.4|4675.9|4625.9|4678.5|4628.5|4675.9|4625.9|0
1591210800000|2020-06-03 19:00:00|4675.4|4625.4|4673.5|4623.5|4675.9|4625.9|4671|4621|0
1591211100000|2020-06-03 19:05:00|4673|4623|4676|4626|4677.2|4627.2|4672.3|4622.3|0
1591211400000|2020-06-03 19:10:00|4676.5|4626.5|4676|4626|4677.3|4627.3|4673.5|4623.5|0
1591211700000|2020-06-03 19:15:00|4676.1|4626.1|4676|4626|4676.1|4626.1|4674.7|4624.7|0
1591212000000|2020-06-03 19:20:00|4675.5|4625.5|4675.1|4625.1|4676.3|4626.3|4672.2|4622.2|0
1591212300000|2020-06-03 19:25:00|4675|4625|4677.5|4627.5|4678.8|4628.8|4675|4625|0
1591212600000|2020-06-03 19:30:00|4677|4627|4671.5|4621.5|4677|4627|4671.5|4621.5|0
1591212900000|2020-06-03 19:35:00|4671.4|4621.4|4675.3|4625.3|4676.5|4626.5|4671.4|4621.4|0
1591213200000|2020-06-03 19:40:00|4675.2|4625.2|4677.8|4627.8|4679.1|4629.1|4675.2|4625.2|0
1591213500000|2020-06-03 19:45:00|4677.3|4627.3|4677.9|4627.9|4679.1|4629.1|4674|4624|0
1591213800000|2020-06-03 19:50:00|4678.1|4628.1|4676.4|4626.4|4679.2|4629.2|4675.2|4625.2|0
1591214100000|2020-06-03 19:55:00|4676.5|4626.5|4668.7|4618.7|4676.5|4626.5|4663.9|4613.9|0
1591214400000|2020-06-03 20:00:00|4667.4|4617.4|4664|4614|4667.4|4617.4|4660|4610|0
1591214700000|2020-06-03 20:05:00|4664.1|4614.1|4669|4619|4669.9|4619.9|4663.7|4613.7|0
1591215000000|2020-06-03 20:10:00|4668.7|4618.7|4668.9|4618.9|4670.6|4620.6|4667.6|4617.6|0
1591215300000|2020-06-03 20:15:00|4668.7|4618.7|4669.1|4619.1|4669.3|4619.3|4668.7|4618.7|0
1591215600000|2020-06-03 20:20:00|4669|4619|4669.6|4619.6|4669.7|4619.7|4669|4619|0
1591215900000|2020-06-03 20:25:00|4669.7|4619.7|4670|4620|4670|4620|4669.5|4619.5|0
1591216200000|2020-06-03 20:30:00|4669.6|4619.6|4670|4620|4671.2|4621.2|4668.9|4618.9|0
1591216500000|2020-06-03 20:35:00|4670.3|4620.3|4668.9|4618.9|4670.3|4620.3|4668.1|4618.1|0
1591216800000|2020-06-03 20:40:00|4668.6|4618.6|4669.6|4619.6|4670.7|4620.7|4668.6|4618.6|0
1591217100000|2020-06-03 20:45:00|4669.7|4619.7|4668.6|4618.6|4670.3|4620.3|4668.6|4618.6|0
1591217400000|2020-06-03 20:50:00|4668.9|4618.9|4668.1|4618.1|4668.9|4618.9|4667.7|4617.7|0
1591217700000|2020-06-03 20:55:00|4668.6|4618.6|4668.7|4618.7|4669.3|4619.3|4667.7|4617.7|0
1591218000000|2020-06-03 21:00:00|4668.8|4618.8|4669.7|4619.7|4669.7|4619.7|4668.7|4618.7|0
1591218300000|2020-06-03 21:05:00|4669.3|4619.3|4669.3|4619.3|4669.5|4619.5|4669.2|4619.2|0
1591218600000|2020-06-03 21:10:00|4669.5|4619.5|4669.2|4619.2|4669.5|4619.5|4669.2|4619.2|0
1591218900000|2020-06-03 21:15:00|4669.3|4619.3|4669.5|4619.5|4669.8|4619.8|4669.2|4619.2|0
1591219200000|2020-06-03 21:20:00|4669.1|4619.1|4669.3|4619.3|4669.5|4619.5|4669.1|4619.1|0
1591219500000|2020-06-03 21:25:00|4669.5|4619.5|4669.5|4619.5|4669.6|4619.6|4669.5|4619.5|0
1591219800000|2020-06-03 21:30:00|4669.6|4619.6|4669.1|4619.1|4669.6|4619.6|4669.1|4619.1|0
1591220100000|2020-06-03 21:35:00|4669.2|4619.2|4669.2|4619.2|4669.3|4619.3|4669.2|4619.2|0
1591220400000|2020-06-03 21:40:00|4669.5|4619.5|4669.7|4619.7|4669.7|4619.7|4669.5|4619.5|0
1591220700000|2020-06-03 21:45:00|4669.3|4619.3|4669.5|4619.5|4669.5|4619.5|4669.3|4619.3|0
1591221000000|2020-06-03 21:50:00|4669.3|4619.3|4669.3|4619.3|4669.5|4619.5|4669.2|4619.2|0
1591221300000|2020-06-03 21:55:00|4669.2|4619.2|4669.3|4619.3|4669.3|4619.3|4669.2|4619.2|0
1591221600000|2020-06-03 22:00:00|4669.4|4619.4|4663.9|4613.9|4670.3|4620.3|4660.6|4610.6|0
1591221900000|2020-06-03 22:05:00|4664.2|4614.2|4659.6|4609.6|4664.7|4614.7|4656.8|4606.8|0
1591222200000|2020-06-03 22:10:00|4659.2|4609.2|4658.9|4608.9|4659.6|4609.6|4657.5|4607.5|0
1591222500000|2020-06-03 22:15:00|4659|4609|4658.9|4608.9|4660.7|4610.7|4658.4|4608.4|0
1591222800000|2020-06-03 22:20:00|4659.2|4609.2|4655.4|4605.4|4659.6|4609.6|4655.4|4605.4|0
1591223100000|2020-06-03 22:25:00|4655.5|4605.5|4655.9|4605.9|4656.3|4606.3|4654.5|4604.5|0
1591223400000|2020-06-03 22:30:00|4656.3|4606.3|4659.6|4609.6|4660.3|4610.3|4656|4606|0
1591223700000|2020-06-03 22:35:00|4659.9|4609.9|4659.9|4609.9|4661.4|4611.4|4659.9|4609.9|0
1591224000000|2020-06-03 22:40:00|4659.7|4609.7|4658.8|4608.8|4661.1|4611.1|4658.5|4608.5|0
1591224300000|2020-06-03 22:45:00|4658.5|4608.5|4659.6|4609.6|4660.3|4610.3|4658|4608|0
1591224600000|2020-06-03 22:50:00|4659.9|4609.9|4662.5|4612.5|4662.5|4612.5|4659.6|4609.6|0
1591224900000|2020-06-03 22:55:00|4662.1|4612.1|4661.8|4611.8|4662.5|4612.5|4661.1|4611.1|0
1591225200000|2020-06-03 23:00:00|4661.6|4611.6|4664|4614|4664.7|4614.7|4661.4|4611.4|0
1591225500000|2020-06-03 23:05:00|4664.1|4614.1|4665.8|4615.8|4665.8|4615.8|4663.7|4613.7|0
1591225800000|2020-06-03 23:10:00|4665.7|4615.7|4664.7|4614.7|4666.6|4616.6|4664.7|4614.7|0
1591226100000|2020-06-03 23:15:00|4664.4|4614.4|4664.7|4614.7|4665.4|4615.4|4664|4614|0
1591226400000|2020-06-03 23:20:00|4665|4615|4665.4|4615.4|4665.8|4615.8|4664|4614|0
1591226700000|2020-06-03 23:25:00|4665.5|4615.5|4668.4|4618.4|4669.6|4619.6|4665.5|4615.5|0
1591227000000|2020-06-03 23:30:00|4668.8|4618.8|4671|4621|4671.8|4621.8|4668.6|4618.6|0
1591227300000|2020-06-03 23:35:00|4671.3|4621.3|4676.9|4626.9|4677.8|4627.8|4671.3|4621.3|0
1591227600000|2020-06-03 23:40:00|4676.8|4626.8|4677.2|4627.2|4678.2|4628.2|4675.7|4625.7|0
1591227900000|2020-06-03 23:45:00|4676.9|4626.9|4676.4|4626.4|4677.6|4627.6|4675|4625|0
1591228200000|2020-06-03 23:50:00|4676.5|4626.5|4675.4|4625.4|4676.8|4626.8|4674.2|4624.2|0
1591228500000|2020-06-03 23:55:00|4675.5|4625.5|4673.5|4623.5|4675.7|4625.7|4673.5|4623.5|0
1591228800000|2020-06-04 00:00:00|4673.8|4623.8|4670.9|4620.9|4675.4|4625.4|4670.5|4620.5|0
1591229100000|2020-06-04 00:05:00|4671.2|4621.2|4670.9|4620.9|4672.8|4622.8|4670.2|4620.2|0
1591229400000|2020-06-04 00:10:00|4671.2|4621.2|4668.6|4618.6|4673.1|4623.1|4668.4|4618.4|0
1591229700000|2020-06-04 00:15:00|4668.7|4618.7|4655.8|4605.8|4670.4|4620.4|4655.8|4605.8|0
1591230000000|2020-06-04 00:20:00|4656.3|4606.3|4657|4607|4660.6|4610.6|4654.6|4604.6|0
1591230300000|2020-06-04 00:25:00|4656.9|4606.9|4658.2|4608.2|4658.2|4608.2|4654.4|4604.4|0
1591230600000|2020-06-04 00:30:00|4658.3|4608.3|4655.6|4605.6|4659.5|4609.5|4655.5|4605.5|0
1591230900000|2020-06-04 00:35:00|4656.8|4606.8|4651.9|4601.9|4658.1|4608.1|4650.7|4600.7|0
1591231200000|2020-06-04 00:40:00|4652|4602|4652|4602|4654.5|4604.5|4650.7|4600.7|0
1591231500000|2020-06-04 00:45:00|4651.5|4601.5|4647.1|4597.1|4651.5|4601.5|4647|4597|0
1591231800000|2020-06-04 00:50:00|4647|4597|4648.3|4598.3|4649.6|4599.6|4647|4597|0
1591232100000|2020-06-04 00:55:00|4648.4|4598.4|4650.3|4600.3|4650.9|4600.9|4648.3|4598.3|0
1591232400000|2020-06-04 01:00:00|4650.6|4600.6|4652.9|4602.9|4653.5|4603.5|4649.7|4599.7|0
1591232700000|2020-06-04 01:05:00|4652.6|4602.6|4651.1|4601.1|4653.5|4603.5|4649.7|4599.7|0
1591233000000|2020-06-04 01:10:00|4651|4601|4650.4|4600.4|4652.3|4602.3|4648.5|4598.5|0
1591233300000|2020-06-04 01:15:00|4650.6|4600.6|4649.7|4599.7|4651.6|4601.6|4648.4|4598.4|0
1591233600000|2020-06-04 01:20:00|4649.2|4599.2|4648.4|4598.4|4649.7|4599.7|4647.2|4597.2|0
1591233900000|2020-06-04 01:25:00|4647.9|4597.9|4649.7|4599.7|4649.7|4599.7|4647.2|4597.2|0
1591234200000|2020-06-04 01:30:00|4650.3|4600.3|4647.1|4597.1|4651|4601|4645.9|4595.9|0
1591234500000|2020-06-04 01:35:00|4647.2|4597.2|4643.5|4593.5|4647.2|4597.2|4643.5|4593.5|0
1591234800000|2020-06-04 01:40:00|4643.6|4593.6|4643.5|4593.5|4646|4596|4643.4|4593.4|0
1591235100000|2020-06-04 01:45:00|4643|4593|4642|4592|4643|4593|4641|4591|0
1591235400000|2020-06-04 01:50:00|4642.3|4592.3|4647.2|4597.2|4647.9|4597.9|4642.3|4592.3|0
1591235700000|2020-06-04 01:55:00|4647.3|4597.3|4641|4591|4647.3|4597.3|4641|4591|0
1591236000000|2020-06-04 02:00:00|4641.1|4591.1|4637.3|4587.3|4641.1|4591.1|4637.3|4587.3|0
1591236300000|2020-06-04 02:05:00|4637.4|4587.4|4639.7|4589.7|4641|4591|4637.3|4587.3|0
1591236600000|2020-06-04 02:10:00|4639.8|4589.8|4637.3|4587.3|4641|4591|4636|4586|0
1591236900000|2020-06-04 02:15:00|4637|4587|4636.1|4586.1|4637.3|4587.3|4633.6|4583.6|0
1591237200000|2020-06-04 02:20:00|4635.6|4585.6|4637.4|4587.4|4637.4|4587.4|4634.9|4584.9|0
1591237500000|2020-06-04 02:25:00|4637.3|4587.3|4638.6|4588.6|4638.6|4588.6|4637.3|4587.3|0
1591237800000|2020-06-04 02:30:00|4638.5|4588.5|4634.7|4584.7|4638.5|4588.5|4633.5|4583.5|0
1591238100000|2020-06-04 02:35:00|4634.8|4584.8|4631.1|4581.1|4636|4586|4628.6|4578.6|0
1591238400000|2020-06-04 02:40:00|4631|4581|4633.5|4583.5|4634.8|4584.8|4631|4581|0
1591238700000|2020-06-04 02:45:00|4633.6|4583.6|4631|4581|4634.7|4584.7|4631|4581|0
1591239000000|2020-06-04 02:50:00|4631.1|4581.1|4629.8|4579.8|4633.5|4583.5|4629.7|4579.7|0
1591239300000|2020-06-04 02:55:00|4630.4|4580.4|4630.4|4580.4|4632.2|4582.2|4629.8|4579.8|0
1591239600000|2020-06-04 03:00:00|4630.6|4580.6|4628.7|4578.7|4631.1|4581.1|4628.6|4578.6|0
1591239900000|2020-06-04 03:05:00|4629.2|4579.2|4629.9|4579.9|4629.9|4579.9|4628.7|4578.7|0
1591240200000|2020-06-04 03:10:00|4630|4580|4629.9|4579.9|4632.4|4582.4|4629.9|4579.9|0
1591240500000|2020-06-04 03:15:00|4631.1|4581.1|4631.7|4581.7|4632.4|4582.4|4631.1|4581.1|0
1591240800000|2020-06-04 03:20:00|4631.9|4581.9|4634.8|4584.8|4636.1|4586.1|4631.1|4581.1|0
1591241100000|2020-06-04 03:25:00|4634.9|4584.9|4634.8|4584.8|4636.1|4586.1|4634.8|4584.8|0
1591241400000|2020-06-04 03:30:00|4635.3|4585.3|4633.6|4583.6|4636|4586|4631.1|4581.1|0
1591241700000|2020-06-04 03:35:00|4633.1|4583.1|4634.9|4584.9|4634.9|4584.9|4632.4|4582.4|0
1591242000000|2020-06-04 03:40:00|4634.8|4584.8|4633.6|4583.6|4634.9|4584.9|4633.6|4583.6|0
1591242300000|2020-06-04 03:45:00|4633.9|4583.9|4634.9|4584.9|4634.9|4584.9|4633.6|4583.6|0
1591242600000|2020-06-04 03:50:00|4636.1|4586.1|4640.9|4590.9|4640.9|4590.9|4634.9|4584.9|0
1591242900000|2020-06-04 03:55:00|4642.1|4592.1|4642.1|4592.1|4642.2|4592.2|4640.9|4590.9|0
1591243200000|2020-06-04 04:00:00|4642.6|4592.6|4645.8|4595.8|4645.8|4595.8|4642.6|4592.6|0
1591243500000|2020-06-04 04:05:00|4645.9|4595.9|4647|4597|4648.3|4598.3|4645.9|4595.9|0
1591243800000|2020-06-04 04:10:00|4646.5|4596.5|4645.7|4595.7|4648.3|4598.3|4645.7|4595.7|0
1591244100000|2020-06-04 04:15:00|4645.4|4595.4|4643.2|4593.2|4645.7|4595.7|4643.2|4593.2|0
1591244400000|2020-06-04 04:20:00|4643.7|4593.7|4647.6|4597.6|4648.2|4598.2|4643.2|4593.2|0
1591244700000|2020-06-04 04:25:00|4646.9|4596.9|4646.9|4596.9|4649.4|4599.4|4644.4|4594.4|0
1591245000000|2020-06-04 04:30:00|4646.8|4596.8|4648.3|4598.3|4648.3|4598.3|4645.8|4595.8|0
1591245300000|2020-06-04 04:35:00|4648.2|4598.2|4647|4597|4648.3|4598.3|4647|4597|0
1591245600000|2020-06-04 04:40:00|4647.5|4597.5|4648.2|4598.2|4649.4|4599.4|4647|4597|0
1591245900000|2020-06-04 04:45:00|4648.7|4598.7|4648.1|4598.1|4650.6|4600.6|4648.1|4598.1|0
1591246200000|2020-06-04 04:50:00|4648.6|4598.6|4646.9|4596.9|4649.3|4599.3|4646.9|4596.9|0
1591246500000|2020-06-04 04:55:00|4646.4|4596.4|4650.6|4600.6|4650.6|4600.6|4645.6|4595.6|0
1591246800000|2020-06-04 05:00:00|4650.7|4600.7|4653.1|4603.1|4653.1|4603.1|4650.6|4600.6|0
1591247100000|2020-06-04 05:05:00|4653.2|4603.2|4653.1|4603.1|4653.2|4603.2|4651.9|4601.9|0
1591247400000|2020-06-04 05:10:00|4653.6|4603.6|4654.4|4604.4|4654.4|4604.4|4653.1|4603.1|0
1591247700000|2020-06-04 05:15:00|4654.9|4604.9|4653.1|4603.1|4655.6|4605.6|4653.1|4603.1|0
1591248000000|2020-06-04 05:20:00|4653.6|4603.6|4653.1|4603.1|4654.3|4604.3|4653|4603|0
1591248300000|2020-06-04 05:25:00|4653.6|4603.6|4655.6|4605.6|4655.6|4605.6|4653|4603|0
1591248600000|2020-06-04 05:30:00|4655.5|4605.5|4649.3|4599.3|4655.6|4605.6|4648.7|4598.7|0
1591248900000|2020-06-04 05:35:00|4649.4|4599.4|4646.9|4596.9|4649.4|4599.4|4646.9|4596.9|0
1591249200000|2020-06-04 05:40:00|4648.1|4598.1|4650.6|4600.6|4650.6|4600.6|4646.9|4596.9|0
1591249500000|2020-06-04 05:45:00|4651.1|4601.1|4646.9|4596.9|4652.9|4602.9|4646.8|4596.8|0
1591249800000|2020-06-04 05:50:00|4646.8|4596.8|4646.9|4596.9|4649.4|4599.4|4646.8|4596.8|0
1591250100000|2020-06-04 05:55:00|4646.4|4596.4|4644.5|4594.5|4646.9|4596.9|4642|4592|0
1591250400000|2020-06-04 06:00:00|4645.5|4595.5|4648.4|4598.4|4650.8|4600.8|4643.2|4593.2|0
1591250700000|2020-06-04 06:05:00|4648.3|4598.3|4647.1|4597.1|4648.4|4598.4|4645.9|4595.9|0
1591251000000|2020-06-04 06:10:00|4646.6|4596.6|4643.4|4593.4|4646.6|4596.6|4643.4|4593.4|0
1591251300000|2020-06-04 06:15:00|4643.3|4593.3|4642.1|4592.1|4643.4|4593.4|4640.9|4590.9|0
1591251600000|2020-06-04 06:20:00|4642.2|4592.2|4639.7|4589.7|4643.4|4593.4|4638.5|4588.5|0
1591251900000|2020-06-04 06:25:00|4639.2|4589.2|4640.9|4590.9|4641|4591|4638.4|4588.4|0
1591252200000|2020-06-04 06:30:00|4640.6|4590.6|4640.9|4590.9|4640.9|4590.9|4636.1|4586.1|0
1591252500000|2020-06-04 06:35:00|4640.7|4590.7|4634.8|4584.8|4640.9|4590.9|4634.8|4584.8|0
1591252800000|2020-06-04 06:40:00|4634.3|4584.3|4628.7|4578.7|4634.8|4584.8|4627.5|4577.5|0
1591253100000|2020-06-04 06:45:00|4629.2|4579.2|4629.8|4579.8|4633.5|4583.5|4628.6|4578.6|0
1591253400000|2020-06-04 06:50:00|4628.6|4578.6|4627.4|4577.4|4629.8|4579.8|4626.2|4576.2|0
1591253700000|2020-06-04 06:55:00|4627.9|4577.9|4627.9|4577.9|4631|4581|4626.2|4576.2|0
1591254000000|2020-06-04 07:00:00|4628.2|4578.2|4635.8|4585.8|4638.3|4588.3|4627.3|4577.3|0
1591254300000|2020-06-04 07:05:00|4636.3|4586.3|4612.5|4592.5|4637.1|4603.2|4609.6|4581|0
1591254600000|2020-06-04 07:10:00|4612.6|4592.6|4622|4602|4622.9|4602.9|4611.6|4591.6|0
1591254900000|2020-06-04 07:15:00|4622.1|4602.1|4624.2|4604.2|4627.8|4607.8|4621.8|4601.8|0
1591255200000|2020-06-04 07:20:00|4624.8|4604.8|4614.2|4594.2|4624.8|4604.8|4612.6|4592.6|0
1591255500000|2020-06-04 07:25:00|4614.3|4594.3|4619.2|4599.2|4623.4|4603.4|4614.3|4594.3|0
1591255800000|2020-06-04 07:30:00|4619.4|4599.4|4617.6|4597.6|4619.4|4599.4|4613.6|4593.6|0
1591256100000|2020-06-04 07:35:00|4617.7|4597.7|4617|4597|4619.5|4599.5|4615.3|4595.3|0
1591256400000|2020-06-04 07:40:00|4617.1|4597.1|4607.6|4587.6|4617.3|4597.3|4607.6|4587.6|0
1591256700000|2020-06-04 07:45:00|4606.8|4586.8|4613.4|4593.4|4614.5|4594.5|4606.8|4586.8|0
1591257000000|2020-06-04 07:50:00|4613.6|4593.6|4613.8|4593.8|4614.7|4594.7|4610.9|4590.9|0
1591257300000|2020-06-04 07:55:00|4613.5|4593.5|4622.1|4602.1|4622.3|4602.3|4612.9|4592.9|0
1591257600000|2020-06-04 08:00:00|4622.2|4602.2|4623|4603|4625.1|4605.1|4621.3|4601.3|0
1591257900000|2020-06-04 08:05:00|4623.1|4603.1|4623.7|4603.7|4624.3|4604.3|4617.1|4597.1|0
1591258200000|2020-06-04 08:10:00|4624.1|4604.1|4620.9|4600.9|4625|4605|4619.1|4599.1|0
1591258500000|2020-06-04 08:15:00|4621.2|4601.2|4624.2|4604.2|4624.8|4604.8|4618.7|4598.7|0
1591258800000|2020-06-04 08:20:00|4624.3|4604.3|4627.9|4607.9|4629.5|4609.5|4624.3|4604.3|0
1591259100000|2020-06-04 08:25:00|4628.1|4608.1|4627.5|4607.5|4630.9|4610.9|4626.4|4606.4|0
1591259400000|2020-06-04 08:30:00|4627.4|4607.4|4627.3|4607.3|4628.1|4608.1|4625.3|4605.3|0
1591259700000|2020-06-04 08:35:00|4627.4|4607.4|4624.5|4604.5|4628.3|4608.3|4623|4603|0
1591260000000|2020-06-04 08:40:00|4624.3|4604.3|4626|4606|4628.7|4608.7|4624.2|4604.2|0
1591260300000|2020-06-04 08:45:00|4625.9|4605.9|4629.7|4609.7|4629.8|4609.8|4623.5|4603.5|0
1591260600000|2020-06-04 08:50:00|4629.9|4609.9|4629.9|4609.9|4632.4|4612.4|4626.9|4606.9|0
1591260900000|2020-06-04 08:55:00|4630.1|4610.1|4624.2|4604.2|4630.7|4610.7|4624.2|4604.2|0
1591261200000|2020-06-04 09:00:00|4624.3|4604.3|4619.9|4599.9|4624.8|4604.8|4619.9|4599.9|0
1591261500000|2020-06-04 09:05:00|4620|4600|4620.4|4600.4|4621.7|4601.7|4619.8|4599.8|0
1591261800000|2020-06-04 09:10:00|4620.1|4600.1|4620.1|4600.1|4622.2|4602.2|4619.3|4599.3|0
1591262100000|2020-06-04 09:15:00|4620.2|4600.2|4617.1|4597.1|4620.2|4600.2|4616.8|4596.8|0
1591262400000|2020-06-04 09:20:00|4617.2|4597.2|4613.5|4593.5|4618.4|4598.4|4613.5|4593.5|0
1591262700000|2020-06-04 09:25:00|4613.7|4593.7|4617.9|4597.9|4617.9|4597.9|4613.4|4593.4|0
1591263000000|2020-06-04 09:30:00|4618|4598|4620.8|4600.8|4621.1|4601.1|4617.2|4597.2|0
1591263300000|2020-06-04 09:35:00|4621|4601|4614.1|4594.1|4622.2|4602.2|4614|4594|0
1591263600000|2020-06-04 09:40:00|4614.6|4594.6|4616.6|4596.6|4617.9|4597.9|4614.4|4594.4|0
1591263900000|2020-06-04 09:45:00|4617|4597|4612.7|4592.7|4617.1|4597.1|4611.7|4591.7|0
1591264200000|2020-06-04 09:50:00|4612.8|4592.8|4612.6|4592.6|4614.7|4594.7|4612|4592|0
1591264500000|2020-06-04 09:55:00|4612.7|4592.7|4611.4|4591.4|4614|4594|4611|4591|0
1591264800000|2020-06-04 10:00:00|4611.1|4591.1|4613.4|4593.4|4613.6|4593.6|4609.2|4589.2|0
1591265100000|2020-06-04 10:05:00|4613.5|4593.5|4614.1|4594.1|4616.1|4596.1|4613.3|4593.3|0
1591265400000|2020-06-04 10:10:00|4614|4594|4614.9|4594.9|4615.7|4595.7|4613.1|4593.1|0
1591265700000|2020-06-04 10:15:00|4615.1|4595.1|4615.1|4595.1|4615.9|4595.9|4614.4|4594.4|0
1591266000000|2020-06-04 10:20:00|4614.3|4594.3|4617.5|4597.5|4618.6|4598.6|4614.1|4594.1|0
1591266300000|2020-06-04 10:25:00|4617.9|4597.9|4620.4|4600.4|4620.7|4600.7|4617.6|4597.6|0
1591266600000|2020-06-04 10:30:00|4620.5|4600.5|4622.4|4602.4|4623.8|4603.8|4620.5|4600.5|0
1591266900000|2020-06-04 10:35:00|4622.5|4602.5|4621|4601|4622.9|4602.9|4620.8|4600.8|0
1591267200000|2020-06-04 10:40:00|4621.1|4601.1|4621.5|4601.5|4623.6|4603.6|4621|4601|0
1591267500000|2020-06-04 10:45:00|4621.6|4601.6|4618.4|4598.4|4621.6|4601.6|4616.8|4596.8|0
1591267800000|2020-06-04 10:50:00|4618.2|4598.2|4618.7|4598.7|4621|4601|4618.2|4598.2|0
1591268100000|2020-06-04 10:55:00|4618.6|4598.6|4617.9|4597.9|4619.6|4599.6|4616.3|4596.3|0
1591268400000|2020-06-04 11:00:00|4618|4598|4615.4|4595.4|4618.9|4598.9|4615|4595|0
1591268700000|2020-06-04 11:05:00|4615.3|4595.3|4613.8|4593.8|4615.4|4595.4|4612.2|4592.2|0
1591269000000|2020-06-04 11:10:00|4614.1|4594.1|4614.5|4594.5|4614.8|4594.8|4613.6|4593.6|0
1591269300000|2020-06-04 11:15:00|4614.4|4594.4|4614.3|4594.3|4615.3|4595.3|4613.4|4593.4|0
1591269600000|2020-06-04 11:20:00|4614.2|4594.2|4613.5|4593.5|4614.4|4594.4|4612.9|4592.9|0
1591269900000|2020-06-04 11:25:00|4613.6|4593.6|4614.1|4594.1|4615.7|4595.7|4613.6|4593.6|0
1591270200000|2020-06-04 11:30:00|4614|4594|4612.3|4592.3|4614.8|4594.8|4611.8|4591.8|0
1591270500000|2020-06-04 11:35:00|4612.9|4592.9|4612.7|4592.7|4614.1|4594.1|4611.9|4591.9|0
1591270800000|2020-06-04 11:40:00|4612.8|4592.8|4607.7|4587.7|4612.8|4592.8|4607.6|4587.6|0
1591271100000|2020-06-04 11:45:00|4607.3|4587.3|4625.7|4605.7|4626.2|4606.2|4607.2|4587.2|0
1591271400000|2020-06-04 11:50:00|4625.8|4605.8|4635.6|4615.6|4636.8|4616.8|4624.8|4604.8|0
1591271700000|2020-06-04 11:55:00|4635.8|4615.8|4631.7|4611.7|4640.1|4620.1|4630.8|4610.8|0
1591272000000|2020-06-04 12:00:00|4631.9|4611.9|4627.1|4607.1|4633.6|4613.6|4626.9|4606.9|0
1591272300000|2020-06-04 12:05:00|4627.2|4607.2|4628.1|4608.1|4628.3|4608.3|4625.3|4605.3|0
1591272600000|2020-06-04 12:10:00|4628.9|4608.9|4622.6|4602.6|4629.5|4609.5|4622.4|4602.4|0
1591272900000|2020-06-04 12:15:00|4622.8|4602.8|4624.1|4604.1|4625.2|4605.2|4622.8|4602.8|0
1591273200000|2020-06-04 12:20:00|4624|4604|4628.5|4608.5|4628.9|4608.9|4624|4604|0
1591273500000|2020-06-04 12:25:00|4628.4|4608.4|4625.4|4605.4|4628.5|4608.5|4625|4605|0
1591273800000|2020-06-04 12:30:00|4624.9|4604.9|4617.4|4597.4|4625.7|4605.7|4616.9|4596.9|0
1591274100000|2020-06-04 12:35:00|4617.3|4597.3|4617.8|4597.8|4622.7|4602.7|4617.1|4597.1|0
1591274400000|2020-06-04 12:40:00|4618|4598|4611.4|4591.4|4618.5|4598.5|4607.7|4587.7|0
1591274700000|2020-06-04 12:45:00|4611.2|4591.2|4616.6|4596.6|4618.7|4598.7|4610.3|4590.3|0
1591275000000|2020-06-04 12:50:00|4616.9|4596.9|4615.9|4595.9|4618.8|4598.8|4615.5|4595.5|0
1591275300000|2020-06-04 12:55:00|4615.8|4595.8|4612.5|4592.5|4615.9|4595.9|4612.1|4592.1|0
1591275600000|2020-06-04 13:00:00|4613.2|4593.2|4620.2|4600.2|4620.3|4600.3|4613.2|4593.2|0
1591275900000|2020-06-04 13:05:00|4619.6|4599.6|4621.2|4601.2|4622.8|4602.8|4619.3|4599.3|0
1591276200000|2020-06-04 13:10:00|4621.6|4601.6|4629.4|4609.4|4629.6|4609.6|4621.5|4601.5|0
1591276500000|2020-06-04 13:15:00|4629.7|4609.7|4630.4|4610.4|4631.9|4611.9|4629.6|4609.6|0
1591276800000|2020-06-04 13:20:00|4630.2|4610.2|4631.4|4611.4|4633.5|4613.5|4629.8|4609.8|0
1591277100000|2020-06-04 13:25:00|4632|4612|4626.5|4606.5|4632.4|4612.4|4626.4|4606.4|0
1591277400000|2020-06-04 13:30:00|4626.3|4606.3|4621.5|4601.5|4629.5|4609.5|4621.5|4601.5|0
1591277700000|2020-06-04 13:35:00|4621.3|4601.3|4622.4|4602.4|4624.9|4604.9|4621.3|4601.3|0
1591278000000|2020-06-04 13:40:00|4622.2|4602.2|4627.5|4607.5|4628.7|4608.7|4619.8|4599.8|0
1591278300000|2020-06-04 13:45:00|4627.7|4607.7|4633.8|4613.8|4633.8|4613.8|4622.5|4602.5|0
1591278600000|2020-06-04 13:50:00|4633.4|4613.4|4643.5|4623.5|4644.6|4624.6|4633|4613|0
1591278900000|2020-06-04 13:55:00|4643.6|4623.6|4648.4|4628.4|4649|4629|4642.7|4622.7|0
1591279200000|2020-06-04 14:00:00|4648.2|4628.2|4646.9|4626.9|4652|4632|4646.3|4626.3|0
1591279500000|2020-06-04 14:05:00|4646.8|4626.8|4644.9|4624.9|4646.8|4626.8|4642.3|4622.3|0
1591279800000|2020-06-04 14:10:00|4644.5|4624.5|4638.2|4618.2|4644.7|4624.7|4637.6|4617.6|0
1591280100000|2020-06-04 14:15:00|4638.7|4618.7|4641.2|4621.2|4642.2|4622.2|4638.6|4618.6|0
1591280400000|2020-06-04 14:20:00|4641.3|4621.3|4638.8|4618.8|4642.2|4622.2|4637.5|4617.5|0
1591280700000|2020-06-04 14:25:00|4638.3|4618.3|4636.7|4616.7|4638.3|4618.3|4634.1|4614.1|0
1591281000000|2020-06-04 14:30:00|4636.6|4616.6|4640.6|4620.6|4640.9|4620.9|4636.6|4616.6|0
1591281300000|2020-06-04 14:35:00|4640.3|4620.3|4643.3|4623.3|4643.7|4623.7|4639.3|4619.3|0
1591281600000|2020-06-04 14:40:00|4643.4|4623.4|4639.2|4619.2|4643.4|4623.4|4638.8|4618.8|0
1591281900000|2020-06-04 14:45:00|4639.1|4619.1|4639.7|4619.7|4640.6|4620.6|4635.3|4615.3|0
1591282200000|2020-06-04 14:50:00|4639.5|4619.5|4638.5|4618.5|4640|4620|4636.2|4616.2|0
1591282500000|2020-06-04 14:55:00|4638.6|4618.6|4640.7|4620.7|4642.7|4622.7|4638.2|4618.2|0
1591282800000|2020-06-04 15:00:00|4640.6|4620.6|4634.1|4614.1|4640.8|4620.8|4633.4|4613.4|0
1591283100000|2020-06-04 15:05:00|4634|4614|4630.8|4610.8|4634.9|4614.9|4630.6|4610.6|0
1591283400000|2020-06-04 15:10:00|4630.6|4610.6|4630.9|4610.9|4632.7|4612.7|4630.2|4610.2|0
1591283700000|2020-06-04 15:15:00|4630.8|4610.8|4626.8|4606.8|4632.3|4612.3|4626.6|4606.6|0
1591284000000|2020-06-04 15:20:00|4627|4607|4626.7|4606.7|4629.6|4609.6|4626.4|4606.4|0
1591284300000|2020-06-04 15:25:00|4626.9|4606.9|4637.4|4617.4|4637.4|4617.4|4626.3|4606.3|0
1591284600000|2020-06-04 15:30:00|4657.1|4607.1|4658.2|4608.2|4659.7|4609.7|4655.8|4605.8|0
1591284900000|2020-06-04 15:35:00|4658.5|4608.5|4659.8|4609.8|4659.8|4609.8|4657.2|4607.2|0
1591285200000|2020-06-04 15:40:00|4661|4611|4657.2|4607.2|4662.3|4612.3|4654.7|4604.7|0
1591285500000|2020-06-04 15:45:00|4657.3|4607.3|4652.3|4602.3|4658.6|4608.6|4652.2|4602.2|0
1591285800000|2020-06-04 15:50:00|4652.2|4602.2|4656|4606|4656.1|4606.1|4651|4601|0
1591286100000|2020-06-04 15:55:00|4655.5|4605.5|4653.7|4603.7|4656.1|4606.1|4653.7|4603.7|0
1591286400000|2020-06-04 16:00:00|4653.1|4603.1|4650|4600|4653.7|4603.7|4650|4600|0
1591286700000|2020-06-04 16:05:00|4650.3|4600.3|4652.5|4602.5|4653.8|4603.8|4648.8|4598.8|0
1591287000000|2020-06-04 16:10:00|4652|4602|4649.8|4599.8|4652.5|4602.5|4649.8|4599.8|0
1591287300000|2020-06-04 16:15:00|4649.9|4599.9|4652.4|4602.4|4652.5|4602.5|4647.3|4597.3|0
1591287600000|2020-06-04 16:20:00|4652.9|4602.9|4653.8|4603.8|4655|4605|4651.1|4601.1|0
1591287900000|2020-06-04 16:25:00|4653.7|4603.7|4648.7|4598.7|4653.7|4603.7|4648.7|4598.7|0
1591288200000|2020-06-04 16:30:00|4648.6|4598.6|4642.2|4592.2|4648.6|4598.6|4640.9|4590.9|0
1591288500000|2020-06-04 16:35:00|4642.1|4592.1|4643.5|4593.5|4646|4596|4642.1|4592.1|0
1591288800000|2020-06-04 16:40:00|4643.4|4593.4|4642.2|4592.2|4645.9|4595.9|4642.2|4592.2|0
1591289100000|2020-06-04 16:45:00|4642.1|4592.1|4642|4592|4644.7|4594.7|4640.8|4590.8|0
1591289400000|2020-06-04 16:50:00|4642.1|4592.1|4642.2|4592.2|4643.4|4593.4|4640.9|4590.9|0
1591289700000|2020-06-04 16:55:00|4642.7|4592.7|4639.6|4589.6|4643.4|4593.4|4639.6|4589.6|0
1591290000000|2020-06-04 17:00:00|4640.1|4590.1|4639.6|4589.6|4642.1|4592.1|4639.6|4589.6|0
1591290300000|2020-06-04 17:05:00|4639.8|4589.8|4644.7|4594.7|4645.9|4595.9|4639.5|4589.5|0
1591290600000|2020-06-04 17:10:00|4644.6|4594.6|4643.4|4593.4|4645.9|4595.9|4643.4|4593.4|0
1591290900000|2020-06-04 17:15:00|4643.5|4593.5|4643.4|4593.4|4644.8|4594.8|4643.4|4593.4|0
1591291200000|2020-06-04 17:20:00|4642.9|4592.9|4642.1|4592.1|4644.6|4594.6|4642.1|4592.1|0
1591291500000|2020-06-04 17:25:00|4642.6|4592.6|4643.2|4593.2|4644.5|4594.5|4642|4592|0
1591291800000|2020-06-04 17:30:00|4643.3|4593.3|4645.8|4595.8|4645.9|4595.9|4643.2|4593.2|0
1591292100000|2020-06-04 17:35:00|4645.9|4595.9|4649.7|4599.7|4649.7|4599.7|4645.7|4595.7|0
1591292400000|2020-06-04 17:40:00|4649.6|4599.6|4656|4606|4656|4606|4648.4|4598.4|0
1591292700000|2020-06-04 17:45:00|4656.5|4606.5|4656|4606|4657.3|4607.3|4654.7|4604.7|0
1591293000000|2020-06-04 17:50:00|4656.1|4606.1|4656|4606|4657.3|4607.3|4656|4606|0
1591293300000|2020-06-04 17:55:00|4656.1|4606.1|4656|4606|4657.4|4607.4|4656|4606|0
1591293600000|2020-06-04 18:00:00|4656.3|4606.3|4657.2|4607.2|4658.6|4608.6|4656|4606|0
1591293900000|2020-06-04 18:05:00|4657.3|4607.3|4654.7|4604.7|4657.3|4607.3|4653.4|4603.4|0
1591294200000|2020-06-04 18:10:00|4655.2|4605.2|4657.3|4607.3|4657.3|4607.3|4653.4|4603.4|0
1591294500000|2020-06-04 18:15:00|4657.2|4607.2|4656|4606|4657.3|4607.3|4654.7|4604.7|0
1591294800000|2020-06-04 18:20:00|4655.5|4605.5|4656|4606|4656.1|4606.1|4654.7|4604.7|0
1591295100000|2020-06-04 18:25:00|4655.5|4605.5|4657.2|4607.2|4657.3|4607.3|4654.7|4604.7|0
1591295400000|2020-06-04 18:30:00|4657.3|4607.3|4653.2|4603.2|4658.5|4608.5|4650.6|4600.6|0
1591295700000|2020-06-04 18:35:00|4652.6|4602.6|4654.4|4604.4|4655.7|4605.7|4652|4602|0
1591296000000|2020-06-04 18:40:00|4654.7|4604.7|4655.5|4605.5|4655.7|4605.7|4653|4603|0
1591296300000|2020-06-04 18:45:00|4655|4605|4656.9|4606.9|4656.9|4606.9|4652.9|4602.9|0
1591296600000|2020-06-04 18:50:00|4656.8|4606.8|4656.8|4606.8|4658.1|4608.1|4655.5|4605.5|0
1591296900000|2020-06-04 18:55:00|4656.9|4606.9|4646.5|4596.5|4658.1|4608.1|4646.5|4596.5|0
1591297200000|2020-06-04 19:00:00|4646.4|4596.4|4647.9|4597.9|4650.5|4600.5|4646.4|4596.4|0
1591297500000|2020-06-04 19:05:00|4647.8|4597.8|4642.7|4592.7|4647.9|4597.9|4641.2|4591.2|0
1591297800000|2020-06-04 19:10:00|4643.3|4593.3|4637.6|4587.6|4643.9|4593.9|4637.6|4587.6|0
1591298100000|2020-06-04 19:15:00|4637.5|4587.5|4639|4589|4640.2|4590.2|4633.6|4583.6|0
1591298400000|2020-06-04 19:20:00|4638.9|4588.9|4640.2|4590.2|4641.6|4591.6|4637.6|4587.6|0
1591298700000|2020-06-04 19:25:00|4640.3|4590.3|4642.8|4592.8|4642.8|4592.8|4640.2|4590.2|0
1591299000000|2020-06-04 19:30:00|4642.3|4592.3|4645.6|4595.6|4647|4597|4641.6|4591.6|0
1591299300000|2020-06-04 19:35:00|4645.7|4595.7|4644.1|4594.1|4646.8|4596.8|4643|4593|0
1591299600000|2020-06-04 19:40:00|4644|4594|4645.3|4595.3|4646.7|4596.7|4642.8|4592.8|0
1591299900000|2020-06-04 19:45:00|4645.1|4595.1|4649.1|4599.1|4649.2|4599.2|4644|4594|0
1591300200000|2020-06-04 19:50:00|4649.2|4599.2|4645.7|4595.7|4650.5|4600.5|4641.5|4591.5|0
1591300500000|2020-06-04 19:55:00|4645.8|4595.8|4651.6|4601.6|4652.9|4602.9|4644.5|4594.5|0
1591300800000|2020-06-04 20:00:00|4653|4603|4651.9|4601.9|4654.8|4604.8|4650.7|4600.7|0
1591301100000|2020-06-04 20:05:00|4652.2|4602.2|4653|4603|4654.8|4604.8|4651.9|4601.9|0
1591301400000|2020-06-04 20:10:00|4653.3|4603.3|4654|4604|4655.2|4605.2|4651.9|4601.9|0
1591301700000|2020-06-04 20:15:00|4654.1|4604.1|4653.8|4603.8|4654.5|4604.5|4653.7|4603.7|0
1591302000000|2020-06-04 20:20:00|4653.9|4603.9|4654.9|4604.9|4654.9|4604.9|4653.9|4603.9|0
1591302300000|2020-06-04 20:25:00|4654.6|4604.6|4655|4605|4655.4|4605.4|4654.6|4604.6|0
1591302600000|2020-06-04 20:30:00|4654.3|4604.3|4656.5|4606.5|4657.2|4607.2|4653.9|4603.9|0
1591302900000|2020-06-04 20:35:00|4656.8|4606.8|4659.8|4609.8|4660.2|4610.2|4656.5|4606.5|0
1591303200000|2020-06-04 20:40:00|4660.2|4610.2|4660.5|4610.5|4662.8|4612.8|4659.8|4609.8|0
1591303500000|2020-06-04 20:45:00|4660.9|4610.9|4660.9|4610.9|4662.8|4612.8|4660.5|4610.5|0
1591303800000|2020-06-04 20:50:00|4661.3|4611.3|4659.1|4609.1|4662|4612|4659.1|4609.1|0
1591304100000|2020-06-04 20:55:00|4658.7|4608.7|4658.9|4608.9|4660.9|4610.9|4658.4|4608.4|0
1591304400000|2020-06-04 21:00:00|4659.1|4609.1|4658.3|4608.3|4659.6|4609.6|4658.3|4608.3|0
1591304700000|2020-06-04 21:05:00|4658.4|4608.4|4659.1|4609.1|4659.1|4609.1|4658.4|4608.4|0
1591305000000|2020-06-04 21:10:00|4658.8|4608.8|4659.1|4609.1|4659.1|4609.1|4658.4|4608.4|0
1591305300000|2020-06-04 21:15:00|4658.7|4608.7|4658.9|4608.9|4658.9|4608.9|4658.7|4608.7|0
1591305600000|2020-06-04 21:20:00|4658.8|4608.8|4659.1|4609.1|4659.3|4609.3|4658.3|4608.3|0
1591305900000|2020-06-04 21:25:00|4658.9|4608.9|4658.4|4608.4|4659.2|4609.2|4658|4608|0
1591306200000|2020-06-04 21:30:00|4657.9|4607.9|4657.4|4607.4|4658.2|4608.2|4657.2|4607.2|0
1591306500000|2020-06-04 21:35:00|4657.1|4607.1|4657.2|4607.2|4657.2|4607.2|4656.8|4606.8|0
1591306800000|2020-06-04 21:40:00|4657|4607|4657.1|4607.1|4657.2|4607.2|4657|4607|0
1591307100000|2020-06-04 21:45:00|4657|4607|4656.8|4606.8|4657|4607|4656.8|4606.8|0
1591307400000|2020-06-04 21:50:00|4656.7|4606.7|4657.3|4607.3|4657.6|4607.6|4656.7|4606.7|0
1591307700000|2020-06-04 21:55:00|4657.2|4607.2|4656.9|4606.9|4657.3|4607.3|4656.8|4606.8|0
1591308000000|2020-06-04 22:00:00|4656.8|4606.8|4659.2|4609.2|4659.7|4609.7|4656.8|4606.8|0
1591308300000|2020-06-04 22:05:00|4658.9|4608.9|4657.1|4607.1|4659.2|4609.2|4656.6|4606.6|0
1591308600000|2020-06-04 22:10:00|4657.4|4607.4|4656.6|4606.6|4657.8|4607.8|4655.9|4605.9|0
1591308900000|2020-06-04 22:15:00|4656.7|4606.7|4656.3|4606.3|4657.1|4607.1|4655.9|4605.9|0
1591309200000|2020-06-04 22:20:00|4656.6|4606.6|4658.9|4608.9|4658.9|4608.9|4655.6|4605.6|0
1591309500000|2020-06-04 22:25:00|4658.7|4608.7|4660.7|4610.7|4661.8|4611.8|4657.2|4607.2|0
1591309800000|2020-06-04 22:30:00|4660.4|4610.4|4662.6|4612.6|4664.3|4614.3|4660|4610|0
1591310100000|2020-06-04 22:35:00|4662.7|4612.7|4661.8|4611.8|4663|4613|4661.3|4611.3|0
1591310400000|2020-06-04 22:40:00|4661.5|4611.5|4661.5|4611.5|4662.6|4612.6|4661.1|4611.1|0
1591310700000|2020-06-04 22:45:00|4661.8|4611.8|4660.4|4610.4|4661.8|4611.8|4660|4610|0
1591311000000|2020-06-04 22:50:00|4660|4610|4658.1|4608.1|4660|4610|4656.3|4606.3|0
1591311300000|2020-06-04 22:55:00|4658.2|4608.2|4658.7|4608.7|4659.2|4609.2|4657.8|4607.8|0
1591311600000|2020-06-04 23:00:00|4658.8|4608.8|4657.8|4607.8|4660.4|4610.4|4657.8|4607.8|0
1591311900000|2020-06-04 23:05:00|4657.4|4607.4|4656.6|4606.6|4658.1|4608.1|4655.2|4605.2|0
1591312200000|2020-06-04 23:10:00|4656.7|4606.7|4657.1|4607.1|4657.1|4607.1|4655.6|4605.6|0
1591312500000|2020-06-04 23:15:00|4657.4|4607.4|4658.9|4608.9|4659.7|4609.7|4657.1|4607.1|0
1591312800000|2020-06-04 23:20:00|4659.2|4609.2|4659.2|4609.2|4660.4|4610.4|4658.9|4608.9|0
1591313100000|2020-06-04 23:25:00|4659.1|4609.1|4661.1|4611.1|4661.8|4611.8|4658.9|4608.9|0
1591313400000|2020-06-04 23:30:00|4660.7|4610.7|4659.2|4609.2|4661.1|4611.1|4659.2|4609.2|0
1591313700000|2020-06-04 23:35:00|4659.7|4609.7|4657.4|4607.4|4660|4610|4656.6|4606.6|0
1591314000000|2020-06-04 23:40:00|4657.1|4607.1|4657.1|4607.1|4657.4|4607.4|4655.6|4605.6|0
1591314300000|2020-06-04 23:45:00|4657|4607|4652.6|4602.6|4657.1|4607.1|4651.1|4601.1|0
1591314600000|2020-06-04 23:50:00|4652.2|4602.2|4651.9|4601.9|4652.7|4602.7|4650.7|4600.7|0
1591314900000|2020-06-04 23:55:00|4652.2|4602.2|4651.1|4601.1|4653.3|4603.3|4650.7|4600.7|0
1591315200000|2020-06-05 00:00:00|4651.5|4601.5|4651.9|4601.9|4653.7|4603.7|4648.1|4598.1|0
1591315500000|2020-06-05 00:05:00|4652.2|4602.2|4655.9|4605.9|4656.3|4606.3|4651.9|4601.9|0
1591315800000|2020-06-05 00:10:00|4655.8|4605.8|4657.4|4607.4|4657.8|4607.8|4654.5|4604.5|0
1591316100000|2020-06-05 00:15:00|4657.5|4607.5|4652.5|4602.5|4659.5|4609.5|4652.5|4602.5|0
1591316400000|2020-06-05 00:20:00|4652|4602|4650.1|4600.1|4652.5|4602.5|4646.3|4596.3|0
1591316700000|2020-06-05 00:25:00|4650|4600|4652.6|4602.6|4653.8|4603.8|4650|4600|0
1591317000000|2020-06-05 00:30:00|4652.5|4602.5|4649.5|4599.5|4653.8|4603.8|4648.8|4598.8|0
1591317300000|2020-06-05 00:35:00|4649.8|4599.8|4653.9|4603.9|4653.9|4603.9|4648.9|4598.9|0
1591317600000|2020-06-05 00:40:00|4654|4604|4654|4604|4656.4|4606.4|4652.8|4602.8|0
1591317900000|2020-06-05 00:45:00|4654.1|4604.1|4654|4604|4655.3|4605.3|4652.8|4602.8|0
1591318200000|2020-06-05 00:50:00|4654.1|4604.1|4650.3|4600.3|4655.3|4605.3|4650.2|4600.2|0
1591318500000|2020-06-05 00:55:00|4650.5|4600.5|4651.5|4601.5|4651.5|4601.5|4650.2|4600.2|0
1591318800000|2020-06-05 01:00:00|4652|4602|4656.6|4606.6|4657.9|4607.9|4652|4602|0
1591319100000|2020-06-05 01:05:00|4656.5|4606.5|4652.8|4602.8|4656.6|4606.6|4651.6|4601.6|0
1591319400000|2020-06-05 01:10:00|4652.9|4602.9|4647.7|4597.7|4653.5|4603.5|4647.7|4597.7|0
1591319700000|2020-06-05 01:15:00|4648.3|4598.3|4652.6|4602.6|4652.7|4602.7|4647.7|4597.7|0
1591320000000|2020-06-05 01:20:00|4652.4|4602.4|4653.9|4603.9|4654|4604|4651.4|4601.4|0
1591320300000|2020-06-05 01:25:00|4654|4604|4653.9|4603.9|4655.2|4605.2|4652.6|4602.6|0
1591320600000|2020-06-05 01:30:00|4653.8|4603.8|4655.2|4605.2|4660.2|4610.2|4653.8|4603.8|0
1591320900000|2020-06-05 01:35:00|4655.7|4605.7|4655.1|4605.1|4656.4|4606.4|4653.9|4603.9|0
1591321200000|2020-06-05 01:40:00|4655.6|4605.6|4653.8|4603.8|4656.4|4606.4|4652.6|4602.6|0
1591321500000|2020-06-05 01:45:00|4653.9|4603.9|4653.3|4603.3|4655.1|4605.1|4651.3|4601.3|0
1591321800000|2020-06-05 01:50:00|4653|4603|4655.2|4605.2|4656.5|4606.5|4652.6|4602.6|0
1591322100000|2020-06-05 01:55:00|4655.7|4605.7|4656.4|4606.4|4656.5|4606.5|4654|4604|0
1591322400000|2020-06-05 02:00:00|4656.5|4606.5|4656.5|4606.5|4657.7|4607.7|4653.9|4603.9|0
1591322700000|2020-06-05 02:05:00|4657.7|4607.7|4657.6|4607.6|4659|4609|4656.5|4606.5|0
1591323000000|2020-06-05 02:10:00|4657.7|4607.7|4656.5|4606.5|4658.9|4608.9|4656.4|4606.4|0
1591323300000|2020-06-05 02:15:00|4657.1|4607.1|4659|4609|4659|4609|4657.1|4607.1|0
1591323600000|2020-06-05 02:20:00|4659.1|4609.1|4659|4609|4660.3|4610.3|4658.9|4608.9|0
1591323900000|2020-06-05 02:25:00|4659.5|4609.5|4657.8|4607.8|4660.3|4610.3|4657.8|4607.8|0
1591324200000|2020-06-05 02:30:00|4658|4608|4666.5|4616.5|4667.1|4617.1|4658|4608|0
1591324500000|2020-06-05 02:35:00|4666|4616|4664|4614|4666.5|4616.5|4664|4614|0
1591324800000|2020-06-05 02:40:00|4662.8|4612.8|4664|4614|4664|4614|4662.8|4612.8|0
1591325100000|2020-06-05 02:45:00|4663.7|4613.7|4667.7|4617.7|4669|4619|4662.8|4612.8|0
1591325400000|2020-06-05 02:50:00|4667.8|4617.8|4665.2|4615.2|4667.8|4617.8|4664|4614|0
1591325700000|2020-06-05 02:55:00|4665.5|4615.5|4665.2|4615.2|4666.5|4616.5|4664|4614|0
1591326000000|2020-06-05 03:00:00|4665.5|4615.5|4665.3|4615.3|4667.7|4617.7|4665.2|4615.2|0
1591326300000|2020-06-05 03:05:00|4665.8|4615.8|4666.5|4616.5|4666.5|4616.5|4665.3|4615.3|0
1591326600000|2020-06-05 03:10:00|4667|4617|4667.8|4617.8|4667.8|4617.8|4667|4617|0
1591326900000|2020-06-05 03:15:00|4668.3|4618.3|4669|4619|4669|4619|4668.3|4618.3|0
1591327200000|2020-06-05 03:20:00|4669.5|4619.5|4670.2|4620.2|4670.2|4620.2|4669|4619|0
1591327500000|2020-06-05 03:25:00|4670.1|4620.1|4670.2|4620.2|4671.4|4621.4|4670.1|4620.1|0
1591327800000|2020-06-05 03:30:00|4670.1|4620.1|4670.2|4620.2|4670.2|4620.2|4670.1|4620.1|0
1591328100000|2020-06-05 03:35:00|4670|4620|4673.7|4623.7|4675|4625|4668.8|4618.8|0
1591328400000|2020-06-05 03:40:00|4673.2|4623.2|4672.4|4622.4|4673.7|4623.7|4671.2|4621.2|0
1591328700000|2020-06-05 03:45:00|4672.5|4622.5|4672.4|4622.4|4672.5|4622.5|4671.2|4621.2|0
1591329000000|2020-06-05 03:50:00|4672.5|4622.5|4676.2|4626.2|4676.2|4626.2|4672.5|4622.5|0
1591329300000|2020-06-05 03:55:00|4676.3|4626.3|4680|4630|4682.5|4632.5|4676.3|4626.3|0
1591329600000|2020-06-05 04:00:00|4680.5|4630.5|4681.2|4631.2|4682.4|4632.4|4679.9|4629.9|0
1591329900000|2020-06-05 04:05:00|4680.9|4630.9|4684.8|4634.8|4686|4636|4680|4630|0
1591330200000|2020-06-05 04:10:00|4684.3|4634.3|4687.2|4637.2|4687.3|4637.3|4683.5|4633.5|0
1591330500000|2020-06-05 04:15:00|4687.7|4637.7|4689.7|4639.7|4690.9|4640.9|4687.7|4637.7|0
1591330800000|2020-06-05 04:20:00|4690.2|4640.2|4692.1|4642.1|4692.1|4642.1|4689.7|4639.7|0
1591331100000|2020-06-05 04:25:00|4692.6|4642.6|4694|4644|4694.7|4644.7|4692.6|4642.6|0
1591331400000|2020-06-05 04:30:00|4693.8|4643.8|4694.6|4644.6|4694.6|4644.6|4693.4|4643.4|0
1591331700000|2020-06-05 04:35:00|4694|4644|4694.6|4644.6|4694.6|4644.6|4693.4|4643.4|0
1591332000000|2020-06-05 04:40:00|4695.1|4645.1|4695.8|4645.8|4697.1|4647.1|4695.1|4645.1|0
1591332300000|2020-06-05 04:45:00|4696.3|4646.3|4697|4647|4697.1|4647.1|4696.3|4646.3|0
1591332600000|2020-06-05 04:50:00|4697.1|4647.1|4695.8|4645.8|4697.1|4647.1|4695.8|4645.8|0
1591332900000|2020-06-05 04:55:00|4695.7|4645.7|4694.5|4644.5|4695.8|4645.8|4694.5|4644.5|0
1591333200000|2020-06-05 05:00:00|4694.4|4644.4|4692.1|4642.1|4694.6|4644.6|4692|4642|0
1591333500000|2020-06-05 05:05:00|4692.2|4642.2|4692.2|4642.2|4693.5|4643.5|4690.9|4640.9|0
1591333800000|2020-06-05 05:10:00|4692.7|4642.7|4690.9|4640.9|4693.4|4643.4|4690.9|4640.9|0
1591334100000|2020-06-05 05:15:00|4690.4|4640.4|4687.2|4637.2|4690.9|4640.9|4687.2|4637.2|0
1591334400000|2020-06-05 05:20:00|4686.7|4636.7|4687.3|4637.3|4687.3|4637.3|4686|4636|0
1591334700000|2020-06-05 05:25:00|4687.4|4637.4|4688.6|4638.6|4688.6|4638.6|4687.3|4637.3|0
1591335000000|2020-06-05 05:30:00|4688.9|4638.9|4688.5|4638.5|4689.9|4639.9|4688.5|4638.5|0
1591335300000|2020-06-05 05:35:00|4688.4|4638.4|4688.5|4638.5|4689.8|4639.8|4687.2|4637.2|0
1591335600000|2020-06-05 05:40:00|4689|4639|4692.2|4642.2|4692.2|4642.2|4688.5|4638.5|0
1591335900000|2020-06-05 05:45:00|4692.1|4642.1|4707.1|4657.1|4712.2|4662.2|4692.1|4642.1|0
1591336200000|2020-06-05 05:50:00|4707.2|4657.2|4709.5|4659.5|4710.8|4660.8|4705.9|4655.9|0
1591336500000|2020-06-05 05:55:00|4709.6|4659.6|4708.4|4658.4|4709.6|4659.6|4707.1|4657.1|0
1591336800000|2020-06-05 06:00:00|4708.3|4658.3|4703.5|4653.5|4709.6|4659.6|4701.1|4651.1|0
1591337100000|2020-06-05 06:05:00|4703.2|4653.2|4701|4651|4703.5|4653.5|4698.6|4648.6|0
1591337400000|2020-06-05 06:10:00|4700.5|4650.5|4703.5|4653.5|4704.7|4654.7|4699.8|4649.8|0
1591337700000|2020-06-05 06:15:00|4703.7|4653.7|4707.1|4657.1|4709.6|4659.6|4703.5|4653.5|0
1591338000000|2020-06-05 06:20:00|4706.6|4656.6|4705.9|4655.9|4707.1|4657.1|4704.6|4654.6|0
1591338300000|2020-06-05 06:25:00|4706|4656|4709.6|4659.6|4709.6|4659.6|4706|4656|0
1591338600000|2020-06-05 06:30:00|4710.1|4660.1|4714.4|4664.4|4715.6|4665.6|4707.1|4657.1|0
1591338900000|2020-06-05 06:35:00|4714.6|4664.6|4710.7|4660.7|4719.2|4669.2|4710.7|4660.7|0
1591339200000|2020-06-05 06:40:00|4710.2|4660.2|4712|4662|4712|4662|4709.5|4659.5|0
1591339500000|2020-06-05 06:45:00|4711.7|4661.7|4715.7|4665.7|4716.9|4666.9|4710.8|4660.8|0
1591339800000|2020-06-05 06:50:00|4716.2|4666.2|4710.8|4660.8|4716.9|4666.9|4710.8|4660.8|0
1591340100000|2020-06-05 06:55:00|4711.3|4661.3|4706|4656|4712|4662|4706|4656|0
1591340400000|2020-06-05 07:00:00|4706.5|4656.5|4713.1|4663.1|4713.1|4663.1|4703.4|4653.4|0
1591340700000|2020-06-05 07:05:00|4712.6|4662.6|4651.7|4631.7|4712.6|4662.6|4643.6|4623.6|0
1591341000000|2020-06-05 07:10:00|4652.9|4632.9|4662.5|4642.5|4662.5|4642.5|4648.9|4628.9|0
1591341300000|2020-06-05 07:15:00|4662.7|4642.7|4681.5|4661.5|4682.9|4662.9|4662.4|4642.4|0
1591341600000|2020-06-05 07:20:00|4681.4|4661.4|4675.4|4655.4|4681.4|4661.4|4673.6|4653.6|0
1591341900000|2020-06-05 07:25:00|4675|4655|4675.3|4655.3|4680.9|4660.9|4673.3|4653.3|0
1591342200000|2020-06-05 07:30:00|4675.2|4655.2|4672.9|4652.9|4679.6|4659.6|4672.9|4652.9|0
1591342500000|2020-06-05 07:35:00|4673.5|4653.5|4671.4|4651.4|4674.6|4654.6|4667|4647|0
1591342800000|2020-06-05 07:40:00|4671|4651|4668.3|4648.3|4672|4652|4665|4645|0
1591343100000|2020-06-05 07:45:00|4668.2|4648.2|4666.9|4646.9|4670.3|4650.3|4665.6|4645.6|0
1591343400000|2020-06-05 07:50:00|4667.2|4647.2|4665.6|4645.6|4668.4|4648.4|4663.4|4643.4|0
1591343700000|2020-06-05 07:55:00|4665.8|4645.8|4671.3|4651.3|4673.3|4653.3|4665.8|4645.8|0
1591344000000|2020-06-05 08:00:00|4671.5|4651.5|4668.9|4648.9|4671.5|4651.5|4668.4|4648.4|0
1591344300000|2020-06-05 08:05:00|4668.8|4648.8|4664.3|4644.3|4668.8|4648.8|4664.1|4644.1|0
1591344600000|2020-06-05 08:10:00|4664.2|4644.2|4658.7|4638.7|4666.3|4646.3|4658.5|4638.5|0
1591344900000|2020-06-05 08:15:00|4658.8|4638.8|4655.9|4635.9|4659.3|4639.3|4655.9|4635.9|0
1591345200000|2020-06-05 08:20:00|4655.6|4635.6|4650.4|4630.4|4656.7|4636.7|4650.4|4630.4|0
1591345500000|2020-06-05 08:25:00|4650.1|4630.1|4645.9|4625.9|4650.1|4630.1|4645.9|4625.9|0
1591345800000|2020-06-05 08:30:00|4646|4626|4644.4|4624.4|4647|4627|4643.8|4623.8|0
1591346100000|2020-06-05 08:35:00|4644.1|4624.1|4643.6|4623.6|4644.3|4624.3|4641.1|4621.1|0
1591346400000|2020-06-05 08:40:00|4643.1|4623.1|4645|4625|4645.4|4625.4|4641.7|4621.7|0
1591346700000|2020-06-05 08:45:00|4645.1|4625.1|4646.2|4626.2|4646.7|4626.7|4644|4624|0
1591347000000|2020-06-05 08:50:00|4646.4|4626.4|4638.6|4618.6|4647|4627|4637.1|4617.1|0
1591347300000|2020-06-05 08:55:00|4638.4|4618.4|4639.6|4619.6|4640.7|4620.7|4637.9|4617.9|0
1591347600000|2020-06-05 09:00:00|4639.7|4619.7|4645|4625|4647|4627|4639.6|4619.6|0
1591347900000|2020-06-05 09:05:00|4644.9|4624.9|4642.5|4622.5|4645.4|4625.4|4642|4622|0
1591348200000|2020-06-05 09:10:00|4642.6|4622.6|4640.7|4620.7|4645|4625|4640.7|4620.7|0
1591348500000|2020-06-05 09:15:00|4641|4621|4640.9|4620.9|4644.1|4624.1|4640.2|4620.2|0
1591348800000|2020-06-05 09:20:00|4641|4621|4639.2|4619.2|4643.2|4623.2|4639.2|4619.2|0
1591349100000|2020-06-05 09:25:00|4639|4619|4634.5|4614.5|4639|4619|4633|4613|0
1591349400000|2020-06-05 09:30:00|4634.8|4614.8|4625.3|4605.3|4635.3|4615.3|4623.2|4603.2|0
1591349700000|2020-06-05 09:35:00|4625.2|4605.2|4631.2|4611.2|4631.2|4611.2|4624.9|4604.9|0
1591350000000|2020-06-05 09:40:00|4631.7|4611.7|4628.4|4608.4|4631.7|4611.7|4627|4607|0
1591350300000|2020-06-05 09:45:00|4628.3|4608.3|4628.1|4608.1|4628.4|4608.4|4624.1|4604.1|0
1591350600000|2020-06-05 09:50:00|4628.4|4608.4|4632|4612|4633.7|4613.7|4627.3|4607.3|0
1591350900000|2020-06-05 09:55:00|4631.5|4611.5|4633|4613|4633|4613|4630.9|4610.9|0
1591351200000|2020-06-05 10:00:00|4633.6|4613.6|4627|4607|4633.6|4613.6|4627|4607|0
1591351500000|2020-06-05 10:05:00|4626.9|4606.9|4625|4605|4628.5|4608.5|4624.4|4604.4|0
1591351800000|2020-06-05 10:10:00|4625.1|4605.1|4620.6|4600.6|4625.7|4605.7|4620.4|4600.4|0
1591352100000|2020-06-05 10:15:00|4620.4|4600.4|4623.2|4603.2|4624.3|4604.3|4620.2|4600.2|0
1591352400000|2020-06-05 10:20:00|4623|4603|4619.2|4599.2|4623|4603|4617.7|4597.7|0
1591352700000|2020-06-05 10:25:00|4619.4|4599.4|4617.3|4597.3|4619.8|4599.8|4616.3|4596.3|0
1591353000000|2020-06-05 10:30:00|4617.4|4597.4|4619.1|4599.1|4619.7|4599.7|4616.6|4596.6|0
1591353300000|2020-06-05 10:35:00|4619|4599|4621.5|4601.5|4621.5|4601.5|4618.2|4598.2|0
1591353600000|2020-06-05 10:40:00|4621.4|4601.4|4620.2|4600.2|4621.4|4601.4|4617.9|4597.9|0
1591353900000|2020-06-05 10:45:00|4620.5|4600.5|4618.4|4598.4|4621.6|4601.6|4617.4|4597.4|0
1591354200000|2020-06-05 10:50:00|4618.6|4598.6|4618.5|4598.5|4620.2|4600.2|4617.5|4597.5|0
1591354500000|2020-06-05 10:55:00|4618.4|4598.4|4616.6|4596.6|4618.4|4598.4|4616|4596|0
1591354800000|2020-06-05 11:00:00|4616.3|4596.3|4618.5|4598.5|4618.6|4598.6|4616|4596|0
1591355100000|2020-06-05 11:05:00|4618|4598|4616.6|4596.6|4618|4598|4615.6|4595.6|0
1591355400000|2020-06-05 11:10:00|4616.9|4596.9|4617|4597|4618.6|4598.6|4616.4|4596.4|0
1591355700000|2020-06-05 11:15:00|4617.1|4597.1|4618.7|4598.7|4619.2|4599.2|4617.1|4597.1|0
1591356000000|2020-06-05 11:20:00|4618.9|4598.9|4613.7|4593.7|4619.4|4599.4|4613.6|4593.6|0
1591356300000|2020-06-05 11:25:00|4613.9|4593.9|4613.9|4593.9|4616.8|4596.8|4613.7|4593.7|0
1591356600000|2020-06-05 11:30:00|4613.8|4593.8|4612.9|4592.9|4614.4|4594.4|4612|4592|0
1591356900000|2020-06-05 11:35:00|4613.2|4593.2|4609.9|4589.9|4614.8|4594.8|4609.6|4589.6|0
1591357200000|2020-06-05 11:40:00|4609.7|4589.7|4610.7|4590.7|4611|4591|4607.5|4587.5|0
1591357500000|2020-06-05 11:45:00|4611|4591|4610|4590|4611.7|4591.7|4609.9|4589.9|0
1591357800000|2020-06-05 11:50:00|4610.2|4590.2|4609.5|4589.5|4611.1|4591.1|4609.3|4589.3|0
1591358100000|2020-06-05 11:55:00|4609.4|4589.4|4605.1|4585.1|4610.4|4590.4|4603.3|4583.3|0
1591358400000|2020-06-05 12:00:00|4604.9|4584.9|4601.5|4581.5|4604.9|4584.9|4601.1|4581.1|0
1591358700000|2020-06-05 12:05:00|4601.3|4581.3|4600|4580|4602.7|4582.7|4599.8|4579.8|0
1591359000000|2020-06-05 12:10:00|4599.7|4579.7|4600.5|4580.5|4601.3|4581.3|4599.7|4579.7|0
1591359300000|2020-06-05 12:15:00|4600.7|4580.7|4590.6|4570.6|4600.7|4580.7|4590.5|4570.5|0
1591359600000|2020-06-05 12:20:00|4591|4571|4590.3|4570.3|4591.6|4571.6|4589|4569|0
1591359900000|2020-06-05 12:25:00|4590.1|4570.1|4593.7|4573.7|4594.8|4574.8|4589.5|4569.5|0
1591360200000|2020-06-05 12:30:00|4594.1|4574.1|4613.2|4593.2|4613.9|4593.9|4594.1|4574.1|0
1591360500000|2020-06-05 12:35:00|4613|4593|4616.9|4596.9|4617.1|4597.1|4612.5|4592.5|0
1591360800000|2020-06-05 12:40:00|4616.8|4596.8|4611.6|4591.6|4618.9|4598.9|4611.1|4591.1|0
1591361100000|2020-06-05 12:45:00|4611.3|4591.3|4602.3|4582.3|4612.3|4592.3|4602.3|4582.3|0
1591361400000|2020-06-05 12:50:00|4602.2|4582.2|4602.1|4582.1|4603.2|4583.2|4600.8|4580.8|0
1591361700000|2020-06-05 12:55:00|4601.9|4581.9|4599.6|4579.6|4602.7|4582.7|4596.8|4576.8|0
1591362000000|2020-06-05 13:00:00|4599.2|4579.2|4602.7|4582.7|4604.4|4584.4|4597.4|4577.4|0
1591362300000|2020-06-05 13:05:00|4602.6|4582.6|4603.3|4583.3|4606.2|4586.2|4601.9|4581.9|0
1591362600000|2020-06-05 13:10:00|4603.4|4583.4|4607.8|4587.8|4607.8|4587.8|4600.6|4580.6|0
1591362900000|2020-06-05 13:15:00|4607.9|4587.9|4611.8|4591.8|4611.8|4591.8|4607|4587|0
1591363200000|2020-06-05 13:20:00|4611.7|4591.7|4616.6|4596.6|4617.9|4597.9|4609.4|4589.4|0
1591363500000|2020-06-05 13:25:00|4616.8|4596.8|4619.9|4599.9|4619.9|4599.9|4615.1|4595.1|0
1591363800000|2020-06-05 13:30:00|4620.3|4600.3|4619.1|4599.1|4623.2|4603.2|4616.8|4596.8|0
1591364100000|2020-06-05 13:35:00|4619.3|4599.3|4616.9|4596.9|4622.1|4602.1|4616.4|4596.4|0
1591364400000|2020-06-05 13:40:00|4617.1|4597.1|4617.7|4597.7|4618.4|4598.4|4612.5|4592.5|0
1591364700000|2020-06-05 13:45:00|4617.9|4597.9|4613.2|4593.2|4618.1|4598.1|4612.8|4592.8|0
1591365000000|2020-06-05 13:50:00|4613|4593|4617|4597|4617.4|4597.4|4610.2|4590.2|0
1591365300000|2020-06-05 13:55:00|4616.9|4596.9|4606.9|4586.9|4617|4597|4606.9|4586.9|0
1591365600000|2020-06-05 14:00:00|4607.3|4587.3|4607.8|4587.8|4608.4|4588.4|4604.7|4584.7|0
1591365900000|2020-06-05 14:05:00|4607.7|4587.7|4604.7|4584.7|4609.8|4589.8|4604.7|4584.7|0
1591366200000|2020-06-05 14:10:00|4604.6|4584.6|4605.4|4585.4|4607.9|4587.9|4604.5|4584.5|0
1591366500000|2020-06-05 14:15:00|4605.5|4585.5|4599|4579|4605.5|4585.5|4599|4579|0
1591366800000|2020-06-05 14:20:00|4599.1|4579.1|4601.7|4581.7|4602.1|4582.1|4597.6|4577.6|0
1591367100000|2020-06-05 14:25:00|4601.8|4581.8|4600.2|4580.2|4603.5|4583.5|4600.2|4580.2|0
1591367400000|2020-06-05 14:30:00|4600|4580|4601.1|4581.1|4604.4|4584.4|4600|4580|0
1591367700000|2020-06-05 14:35:00|4600.9|4580.9|4599.2|4579.2|4601.7|4581.7|4597.4|4577.4|0
1591368000000|2020-06-05 14:40:00|4599.1|4579.1|4598.2|4578.2|4599.2|4579.2|4596.9|4576.9|0
1591368300000|2020-06-05 14:45:00|4598|4578|4598.2|4578.2|4598.3|4578.3|4595.7|4575.7|0
1591368600000|2020-06-05 14:50:00|4598.6|4578.6|4592.7|4572.7|4598.6|4578.6|4592.4|4572.4|0
1591368900000|2020-06-05 14:55:00|4592.6|4572.6|4586.2|4566.2|4593|4573|4586.2|4566.2|0
1591369200000|2020-06-05 15:00:00|4586.4|4566.4|4589.7|4569.7|4591.4|4571.4|4586|4566|0
1591369500000|2020-06-05 15:05:00|4589.5|4569.5|4588|4568|4590|4570|4587.6|4567.6|0
1591369800000|2020-06-05 15:10:00|4588.3|4568.3|4595.5|4575.5|4595.6|4575.6|4588.3|4568.3|0
1591370100000|2020-06-05 15:15:00|4595.3|4575.3|4598.1|4578.1|4600.2|4580.2|4595.2|4575.2|0
1591370400000|2020-06-05 15:20:00|4598|4578|4599.5|4579.5|4599.7|4579.7|4596|4576|0
1591370700000|2020-06-05 15:25:00|4599.3|4579.3|4601.2|4581.2|4602.9|4582.9|4595.8|4575.8|0
1591371000000|2020-06-05 15:30:00|4615.6|4565.6|4612.7|4562.7|4618.7|4568.7|4611.6|4561.6|0
1591371300000|2020-06-05 15:35:00|4612.2|4562.2|4608.9|4558.9|4612.7|4562.7|4606.5|4556.5|0
1591371600000|2020-06-05 15:40:00|4609.4|4559.4|4608.8|4558.8|4610.1|4560.1|4607.6|4557.6|0
1591371900000|2020-06-05 15:45:00|4608.9|4558.9|4612.4|4562.4|4612.4|4562.4|4608.8|4558.8|0
1591372200000|2020-06-05 15:50:00|4612.5|4562.5|4611.4|4561.4|4613.8|4563.8|4610.2|4560.2|0
1591372500000|2020-06-05 15:55:00|4610.9|4560.9|4607.8|4557.8|4610.9|4560.9|4606|4556|0
1591372800000|2020-06-05 16:00:00|4607.9|4557.9|4604.3|4554.3|4607.9|4557.9|4603.1|4553.1|0
1591373100000|2020-06-05 16:05:00|4604.4|4554.4|4606.6|4556.6|4607.9|4557.9|4604.3|4554.3|0
1591373400000|2020-06-05 16:10:00|4606.7|4556.7|4600.5|4550.5|4607.8|4557.8|4600.5|4550.5|0
1591373700000|2020-06-05 16:15:00|4600.4|4550.4|4595.6|4545.6|4600.4|4550.4|4594.3|4544.3|0
1591374000000|2020-06-05 16:20:00|4596.1|4546.1|4601.6|4551.6|4601.7|4551.7|4595.6|4545.6|0
1591374300000|2020-06-05 16:25:00|4601.4|4551.4|4601.7|4551.7|4602.9|4552.9|4600.5|4550.5|0
1591374600000|2020-06-05 16:30:00|4601.2|4551.2|4605.4|4555.4|4605.4|4555.4|4600.5|4550.5|0
1591374900000|2020-06-05 16:35:00|4605.9|4555.9|4605.5|4555.5|4606.6|4556.6|4604.2|4554.2|0
1591375200000|2020-06-05 16:40:00|4605.4|4555.4|4601.8|4551.8|4605.5|4555.5|4600.6|4550.6|0
1591375500000|2020-06-05 16:45:00|4601.9|4551.9|4603|4553|4603.1|4553.1|4601.8|4551.8|0
1591375800000|2020-06-05 16:50:00|4603.1|4553.1|4601.8|4551.8|4603.1|4553.1|4600.5|4550.5|0
1591376100000|2020-06-05 16:55:00|4601.3|4551.3|4603.1|4553.1|4603.1|4553.1|4600.6|4550.6|0
1591376400000|2020-06-05 17:00:00|4602.6|4552.6|4599.2|4549.2|4603.2|4553.2|4596.7|4546.7|0
1591376700000|2020-06-05 17:05:00|4599.3|4549.3|4600.4|4550.4|4600.5|4550.5|4599.2|4549.2|0
1591377000000|2020-06-05 17:10:00|4600|4550|4598.1|4548.1|4600.5|4550.5|4596.9|4546.9|0
1591377300000|2020-06-05 17:15:00|4597.6|4547.6|4598.3|4548.3|4598.3|4548.3|4596.9|4546.9|0
1591377600000|2020-06-05 17:20:00|4597.8|4547.8|4598.6|4548.6|4599.6|4549.6|4597.1|4547.1|0
1591377900000|2020-06-05 17:25:00|4598.5|4548.5|4599.8|4549.8|4599.8|4549.8|4597.3|4547.3|0
1591378200000|2020-06-05 17:30:00|4599.7|4549.7|4598.4|4548.4|4601|4551|4598.4|4548.4|0
1591378500000|2020-06-05 17:35:00|4598.3|4548.3|4597.1|4547.1|4599.5|4549.5|4597.1|4547.1|0
1591378800000|2020-06-05 17:40:00|4597|4547|4599.4|4549.4|4599.5|4549.5|4595.8|4545.8|0
1591379100000|2020-06-05 17:45:00|4598.9|4548.9|4597|4547|4599.5|4549.5|4596.9|4546.9|0
1591379400000|2020-06-05 17:50:00|4596.9|4546.9|4597|4547|4597.1|4547.1|4595.8|4545.8|0
1591379700000|2020-06-05 17:55:00|4595.8|4545.8|4595.8|4545.8|4597.1|4547.1|4595.8|4545.8|0
1591380000000|2020-06-05 18:00:00|4595.9|4545.9|4600.8|4550.8|4600.8|4550.8|4595.8|4545.8|0
1591380300000|2020-06-05 18:05:00|4600.9|4550.9|4597|4547|4600.9|4550.9|4595.8|4545.8|0
1591380600000|2020-06-05 18:10:00|4597.1|4547.1|4594.5|4544.5|4598.3|4548.3|4594.5|4544.5|0
1591380900000|2020-06-05 18:15:00|4594.8|4544.8|4596.9|4546.9|4597|4547|4594.8|4544.8|0
1591381200000|2020-06-05 18:20:00|4597|4547|4598.2|4548.2|4599.4|4549.4|4596.9|4546.9|0
1591381500000|2020-06-05 18:25:00|4598.3|4548.3|4598.2|4548.2|4599.4|4549.4|4595.8|4545.8|0
1591381800000|2020-06-05 18:30:00|4598.3|4548.3|4594.6|4544.6|4599.5|4549.5|4594.6|4544.6|0
1591382100000|2020-06-05 18:35:00|4594.9|4544.9|4597.1|4547.1|4598.2|4548.2|4586.1|4536.1|0
1591382400000|2020-06-05 18:40:00|4597.6|4547.6|4599.6|4549.6|4600.8|4550.8|4597.6|4547.6|0
1591382700000|2020-06-05 18:45:00|4599.1|4549.1|4594.8|4544.8|4599.7|4549.7|4594.7|4544.7|0
1591383000000|2020-06-05 18:50:00|4595.3|4545.3|4589.9|4539.9|4597.2|4547.2|4589.3|4539.3|0
1591383300000|2020-06-05 18:55:00|4590.1|4540.1|4587.5|4537.5|4592.3|4542.3|4586.3|4536.3|0
1591383600000|2020-06-05 19:00:00|4587.8|4537.8|4587.5|4537.5|4591.2|4541.2|4587.4|4537.4|0
1591383900000|2020-06-05 19:05:00|4587.6|4537.6|4584.3|4534.3|4588.8|4538.8|4582.5|4532.5|0
1591384200000|2020-06-05 19:10:00|4585|4535|4583.7|4533.7|4585|4535|4581.3|4531.3|0
1591384500000|2020-06-05 19:15:00|4583.8|4533.8|4585|4535|4586.2|4536.2|4581.2|4531.2|0
1591384800000|2020-06-05 19:20:00|4584.9|4534.9|4586.2|4536.2|4586.3|4536.3|4582.5|4532.5|0
1591385100000|2020-06-05 19:25:00|4586.3|4536.3|4590.9|4540.9|4591.3|4541.3|4586.3|4536.3|0
1591385400000|2020-06-05 19:30:00|4591.3|4541.3|4583.9|4533.9|4592.4|4542.4|4583.9|4533.9|0
1591385700000|2020-06-05 19:35:00|4584.4|4534.4|4583.9|4533.9|4586.5|4536.5|4581.5|4531.5|0
1591386000000|2020-06-05 19:40:00|4583.8|4533.8|4583.6|4533.6|4585|4535|4581.3|4531.3|0
1591386300000|2020-06-05 19:45:00|4583.7|4533.7|4582.1|4532.1|4583.7|4533.7|4576.1|4526.1|0
1591386600000|2020-06-05 19:50:00|4582.5|4532.5|4586.9|4536.9|4589.5|4539.5|4580.7|4530.7|0
1591386900000|2020-06-05 19:55:00|4586.4|4536.4|4586.6|4536.6|4588|4538|4582|4532|0
1591387200000|2020-06-05 20:00:00|4586.7|4536.7|4581.4|4531.4|4587.3|4537.3|4579.2|4529.2|0
1591387500000|2020-06-05 20:05:00|4581.3|4531.3|4580.2|4530.2|4582.7|4532.7|4576.3|4526.3|0
1591387800000|2020-06-05 20:10:00|4579.6|4529.6|4578.6|4528.6|4579.6|4529.6|4576.3|4526.3|0
1591388100000|2020-06-05 20:15:00|4578.7|4528.7|4579.1|4529.1|4579.3|4529.3|4578.3|4528.3|0
1591388400000|2020-06-05 20:20:00|4578.9|4528.9|4579.1|4529.1|4579.2|4529.2|4578.9|4528.9|0
1591388700000|2020-06-05 20:25:00|4579.3|4529.3|4579.1|4529.1|4579.3|4529.3|4578.8|4528.8|0
1591389000000|2020-06-05 20:30:00|4579.2|4529.2|4579.7|4529.7|4581.5|4531.5|4576.5|4526.5|0
1591389300000|2020-06-05 20:35:00|4580|4530|4579.7|4529.7|4580.5|4530.5|4578.7|4528.7|0
1591389600000|2020-06-05 20:40:00|4579.6|4529.6|4580.5|4530.5|4580.8|4530.8|4578.7|4528.7|0
1591389900000|2020-06-05 20:45:00|4580.8|4530.8|4579.3|4529.3|4580.8|4530.8|4578.7|4528.7|0
1591390200000|2020-06-05 20:50:00|4579|4529|4578|4528|4579|4529|4578|4528|0
1591390500000|2020-06-05 20:55:00|4578.3|4528.3|4576.6|4526.6|4578.3|4528.3|4576.5|4526.5|0
1591567200000|2020-06-07 22:00:00|4594.1|4544.1|4597.7|4547.7|4597.8|4547.8|4592.9|4542.9|1500
1591567500000|2020-06-07 22:05:00|4597.3|4547.3|4601.9|4551.9|4604.4|4554.4|4594.8|4544.8|0
1591567800000|2020-06-07 22:10:00|4602.1|4552.1|4603.4|4553.4|4604.1|4554.1|4599.8|4549.8|0
1591568100000|2020-06-07 22:15:00|4603.7|4553.7|4603.3|4553.3|4605.4|4555.4|4602.3|4552.3|0
1591568400000|2020-06-07 22:20:00|4604|4554|4604.4|4554.4|4607.2|4557.2|4603.3|4553.3|0
1591568700000|2020-06-07 22:25:00|4604|4554|4605.1|4555.1|4606.4|4556.4|4603.6|4553.6|0
1591569000000|2020-06-07 22:30:00|4605|4555|4602.3|4552.3|4605|4555|4601.8|4551.8|0
1591569300000|2020-06-07 22:35:00|4602.2|4552.2|4602.3|4552.3|4602.9|4552.9|4600.8|4550.8|0
1591569600000|2020-06-07 22:40:00|4602.6|4552.6|4604.1|4554.1|4605.1|4555.1|4602.3|4552.3|0
1591569900000|2020-06-07 22:45:00|4604|4554|4602.9|4552.9|4604.7|4554.7|4601.2|4551.2|0
1591570200000|2020-06-07 22:50:00|4602.6|4552.6|4602.6|4552.6|4603.7|4553.7|4602.5|4552.5|0
1591570500000|2020-06-07 22:55:00|4602.9|4552.9|4601.9|4551.9|4603.4|4553.4|4600.8|4550.8|0
1591570800000|2020-06-07 23:00:00|4601.7|4551.7|4603.7|4553.7|4604.1|4554.1|4600.8|4550.8|0
1591571100000|2020-06-07 23:05:00|4603.8|4553.8|4608.5|4558.5|4610.5|4560.5|4603.7|4553.7|0
1591571400000|2020-06-07 23:10:00|4608.7|4558.7|4608.3|4558.3|4609.4|4559.4|4606.2|4556.2|0
1591571700000|2020-06-07 23:15:00|4608.4|4558.4|4608|4558|4609.6|4559.6|4606.9|4556.9|0
1591572000000|2020-06-07 23:20:00|4607.9|4557.9|4610.5|4560.5|4611.5|4561.5|4607.2|4557.2|0
1591572300000|2020-06-07 23:25:00|4610.3|4560.3|4611.5|4561.5|4613|4563|4610|4560|0
1591572600000|2020-06-07 23:30:00|4611.6|4561.6|4612.2|4562.2|4613.3|4563.3|4611.6|4561.6|0
1591572900000|2020-06-07 23:35:00|4612.1|4562.1|4612.2|4562.2|4614.8|4564.8|4611.2|4561.2|0
1591573200000|2020-06-07 23:40:00|4612.1|4562.1|4612.6|4562.6|4613|4563|4610.8|4560.8|0
1591573500000|2020-06-07 23:45:00|4612.7|4562.7|4610.8|4560.8|4613|4563|4610.3|4560.3|0
1591573800000|2020-06-07 23:50:00|4610.7|4560.7|4611.9|4561.9|4611.9|4561.9|4609.8|4559.8|0
1591574100000|2020-06-07 23:55:00|4611.6|4561.6|4610.1|4560.1|4611.9|4561.9|4609.8|4559.8|0
1591574400000|2020-06-08 00:00:00|4609.8|4559.8|4596.6|4546.6|4609.8|4559.8|4594.5|4544.5|0
1591574700000|2020-06-08 00:05:00|4596.3|4546.3|4596.3|4546.3|4600.6|4550.6|4593.8|4543.8|0
1591575000000|2020-06-08 00:10:00|4596.6|4546.6|4596.5|4546.5|4600.6|4550.6|4596.3|4546.3|0
1591575300000|2020-06-08 00:15:00|4596.6|4546.6|4606.1|4556.1|4613.1|4563.1|4596.3|4546.3|0
1591575600000|2020-06-08 00:20:00|4606.6|4556.6|4603.9|4553.9|4607.3|4557.3|4601.5|4551.5|0
1591575900000|2020-06-08 00:25:00|4603.4|4553.4|4606.4|4556.4|4611|4561|4602.7|4552.7|0
1591576200000|2020-06-08 00:30:00|4605.9|4555.9|4602|4552|4606.4|4556.4|4598|4548|0
1591576500000|2020-06-08 00:35:00|4602.3|4552.3|4600.2|4550.2|4602.6|4552.6|4596.8|4546.8|0
1591576800000|2020-06-08 00:40:00|4600.1|4550.1|4601.3|4551.3|4602.5|4552.5|4600.1|4550.1|0
1591577100000|2020-06-08 00:45:00|4601.2|4551.2|4602.5|4552.5|4603.7|4553.7|4600|4550|0
1591577400000|2020-06-08 00:50:00|4602.4|4552.4|4601.2|4551.2|4603.6|4553.6|4601.2|4551.2|0
1591577700000|2020-06-08 00:55:00|4601.3|4551.3|4598.9|4548.9|4602.4|4552.4|4597.8|4547.8|0
1591578000000|2020-06-08 01:00:00|4599|4549|4596.6|4546.6|4600.2|4550.2|4596.5|4546.5|0
1591578300000|2020-06-08 01:05:00|4596.3|4546.3|4595.5|4545.5|4596.7|4546.7|4594.3|4544.3|0
1591578600000|2020-06-08 01:10:00|4595.3|4545.3|4589.4|4539.4|4596.7|4546.7|4589.4|4539.4|0
1591578900000|2020-06-08 01:15:00|4589.2|4539.2|4594|4544|4596.4|4546.4|4588.3|4538.3|0
1591579200000|2020-06-08 01:20:00|4593.5|4543.5|4594|4544|4594.1|4544.1|4591.7|4541.7|0
1591579500000|2020-06-08 01:25:00|4594.1|4544.1|4598.8|4548.8|4598.8|4548.8|4593.5|4543.5|0
1591579800000|2020-06-08 01:30:00|4598.7|4548.7|4599.9|4549.9|4603.4|4553.4|4598.7|4548.7|0
1591580100000|2020-06-08 01:35:00|4600|4550|4596.2|4546.2|4601.1|4551.1|4596.2|4546.2|0
1591580400000|2020-06-08 01:40:00|4596.3|4546.3|4592.8|4542.8|4596.3|4546.3|4592.5|4542.5|0
1591580700000|2020-06-08 01:45:00|4593.1|4543.1|4593.8|4543.8|4595|4545|4592.5|4542.5|0
1591581000000|2020-06-08 01:50:00|4593.3|4543.3|4590.5|4540.5|4593.8|4543.8|4590.4|4540.4|0
1591581300000|2020-06-08 01:55:00|4590.4|4540.4|4588.2|4538.2|4592.9|4542.9|4588.1|4538.1|0
1591581600000|2020-06-08 02:00:00|4588.7|4538.7|4585.7|4535.7|4589.3|4539.3|4583.2|4533.2|0
1591581900000|2020-06-08 02:05:00|4585.2|4535.2|4588.1|4538.1|4588.2|4538.2|4584.5|4534.5|0
1591582200000|2020-06-08 02:10:00|4588.2|4538.2|4588.1|4538.1|4590.5|4540.5|4586.9|4536.9|0
1591582500000|2020-06-08 02:15:00|4588.2|4538.2|4589.4|4539.4|4591.8|4541.8|4588.2|4538.2|0
1591582800000|2020-06-08 02:20:00|4589.3|4539.3|4592.9|4542.9|4592.9|4542.9|4589.3|4539.3|0
1591583100000|2020-06-08 02:25:00|4593.4|4543.4|4595.3|4545.3|4595.3|4545.3|4592.9|4542.9|0
1591583400000|2020-06-08 02:30:00|4595.2|4545.2|4598.8|4548.8|4598.8|4548.8|4592.8|4542.8|0
1591583700000|2020-06-08 02:35:00|4598.3|4548.3|4598.7|4548.7|4598.7|4548.7|4596.4|4546.4|0
1591584000000|2020-06-08 02:40:00|4598.2|4548.2|4601.1|4551.1|4602.3|4552.3|4597.5|4547.5|0
1591584300000|2020-06-08 02:45:00|4600.9|4550.9|4600|4550|4601.2|4551.2|4598.8|4548.8|0
1591584600000|2020-06-08 02:50:00|4599.5|4549.5|4600|4550|4601.2|4551.2|4598.7|4548.7|0
1591584900000|2020-06-08 02:55:00|4599.9|4549.9|4597.5|4547.5|4600|4550|4597.4|4547.4|0
1591585200000|2020-06-08 03:00:00|4597.4|4547.4|4597.6|4547.6|4598.7|4548.7|4594.6|4544.6|0
1591585500000|2020-06-08 03:05:00|4597.5|4547.5|4595.7|4545.7|4597.5|4547.5|4592.8|4542.8|0
1591585800000|2020-06-08 03:10:00|4596|4546|4598.7|4548.7|4599.9|4549.9|4595.1|4545.1|0
1591586100000|2020-06-08 03:15:00|4598.8|4548.8|4603.5|4553.5|4604.7|4554.7|4598.8|4548.8|0
1591586400000|2020-06-08 03:20:00|4604|4554|4602.3|4552.3|4605.3|4555.3|4602.3|4552.3|0
1591586700000|2020-06-08 03:25:00|4601.8|4551.8|4597.6|4547.6|4601.8|4551.8|4597.6|4547.6|0
1591587000000|2020-06-08 03:30:00|4597.8|4547.8|4597.7|4547.7|4601.2|4551.2|4597.6|4547.6|0
1591587300000|2020-06-08 03:35:00|4597.2|4547.2|4597.8|4547.8|4598.9|4548.9|4595.3|4545.3|0
1591587600000|2020-06-08 03:40:00|4597.3|4547.3|4595.4|4545.4|4597.3|4547.3|4594.3|4544.3|0
1591587900000|2020-06-08 03:45:00|4606.9|4556.9|4603.4|4553.4|4608.2|4558.2|4603.3|4553.3|0
1591588200000|2020-06-08 03:50:00|4603.3|4553.3|4605.7|4555.7|4606.9|4556.9|4603.3|4553.3|0
1591588500000|2020-06-08 03:55:00|4605.6|4555.6|4603.4|4553.4|4605.6|4555.6|4603.2|4553.2|0
1591588800000|2020-06-08 04:00:00|4591.9|4541.9|4589.5|4539.5|4591.9|4541.9|4588.3|4538.3|0
1591589100000|2020-06-08 04:05:00|4589|4539|4588.4|4538.4|4590.1|4540.1|4588.3|4538.3|0
1591589400000|2020-06-08 04:10:00|4588.3|4538.3|4591.9|4541.9|4593.1|4543.1|4588.3|4538.3|0
1591589700000|2020-06-08 04:15:00|4603.2|4553.2|4603.4|4553.4|4604.7|4554.7|4602.2|4552.2|0
1591590000000|2020-06-08 04:20:00|4603.5|4553.5|4602.3|4552.3|4603.5|4553.5|4602.3|4552.3|0
1591590300000|2020-06-08 04:25:00|4601.8|4551.8|4602.2|4552.2|4602.3|4552.3|4601|4551|0
1591590600000|2020-06-08 04:30:00|4601.7|4551.7|4602.2|4552.2|4602.3|4552.3|4601|4551|0
1591590900000|2020-06-08 04:35:00|4601.7|4551.7|4602.2|4552.2|4602.3|4552.3|4601|4551|0
1591591200000|2020-06-08 04:40:00|4602.3|4552.3|4601.2|4551.2|4602.4|4552.4|4601|4551|0
1591591500000|2020-06-08 04:45:00|4590.1|4540.1|4588.5|4538.5|4592|4542|4588.5|4538.5|0
1591591800000|2020-06-08 04:50:00|4588.4|4538.4|4592|4542|4592|4542|4587.2|4537.2|0
1591592100000|2020-06-08 04:55:00|4591.7|4541.7|4592|4542|4592|4542|4591.4|4541.4|0
1591592400000|2020-06-08 05:00:00|4591.9|4541.9|4593.1|4543.1|4595.4|4545.4|4591.9|4541.9|0
1591592700000|2020-06-08 05:05:00|4593.6|4543.6|4588.4|4538.4|4594.2|4544.2|4587.2|4537.2|0
1591593000000|2020-06-08 05:10:00|4588.3|4538.3|4588.5|4538.5|4588.5|4538.5|4587.2|4537.2|0
1591593300000|2020-06-08 05:15:00|4588.4|4538.4|4583.8|4533.8|4588.4|4538.4|4583.8|4533.8|0
1591593600000|2020-06-08 05:20:00|4583.7|4533.7|4581.4|4531.4|4584.9|4534.9|4580.2|4530.2|0
1591593900000|2020-06-08 05:25:00|4581.3|4531.3|4583.7|4533.7|4584.9|4534.9|4581.3|4531.3|0
1591594200000|2020-06-08 05:30:00|4583.6|4533.6|4584.9|4534.9|4584.9|4534.9|4582.5|4532.5|0
1591594500000|2020-06-08 05:35:00|4584.8|4534.8|4583.7|4533.7|4586|4536|4583.6|4533.6|0
1591594800000|2020-06-08 05:40:00|4583.6|4533.6|4587.2|4537.2|4588.3|4538.3|4582.5|4532.5|0
1591595100000|2020-06-08 05:45:00|4599.2|4549.2|4602.1|4552.1|4602.1|4552.1|4598.6|4548.6|0
1591595400000|2020-06-08 05:50:00|4601.6|4551.6|4608|4558|4608|4558|4600.9|4550.9|0
1591595700000|2020-06-08 05:55:00|4607.5|4557.5|4607.5|4557.5|4608.1|4558.1|4604.5|4554.5|0
1591596000000|2020-06-08 06:00:00|4596.6|4546.6|4588.1|4538.1|4597.2|4547.2|4583.4|4533.4|0
1591596300000|2020-06-08 06:05:00|4588.2|4538.2|4590.6|4540.6|4590.6|4540.6|4584.6|4534.6|0
1591596600000|2020-06-08 06:10:00|4590.1|4540.1|4586|4536|4591.8|4541.8|4585.9|4535.9|0
1591596900000|2020-06-08 06:15:00|4586.5|4536.5|4587.2|4537.2|4587.2|4537.2|4584.8|4534.8|0
1591597200000|2020-06-08 06:20:00|4586.7|4536.7|4587.3|4537.3|4589.6|4539.6|4586|4536|0
1591597500000|2020-06-08 06:25:00|4587.2|4537.2|4586.1|4536.1|4587.3|4537.3|4584.9|4534.9|0
1591597800000|2020-06-08 06:30:00|4586|4536|4580.2|4530.2|4586.1|4536.1|4580.2|4530.2|0
1591598100000|2020-06-08 06:35:00|4580.1|4530.1|4584.7|4534.7|4585.9|4535.9|4578.9|4528.9|0
1591598400000|2020-06-08 06:40:00|4584.6|4534.6|4584.7|4534.7|4585.9|4535.9|4582.3|4532.3|0
1591598700000|2020-06-08 06:45:00|4584.2|4534.2|4585.9|4535.9|4588.3|4538.3|4583.5|4533.5|0
1591599000000|2020-06-08 06:50:00|4586.4|4536.4|4587|4537|4588.3|4538.3|4584.7|4534.7|0
1591599300000|2020-06-08 06:55:00|4586.8|4536.8|4581.1|4531.1|4586.8|4536.8|4581.1|4531.1|0
1591599600000|2020-06-08 07:00:00|4581.2|4531.2|4563.7|4513.7|4581.2|4531.2|4562.5|4512.5|0
1591599900000|2020-06-08 07:05:00|4563.6|4513.6|4569.3|4549.3|4569.3|4549.3|4552.1|4510.2|0
1591600200000|2020-06-08 07:10:00|4569|4549|4576.3|4556.3|4579.8|4559.8|4565.9|4545.9|0
1591600500000|2020-06-08 07:15:00|4575.2|4555.2|4581.5|4561.5|4581.5|4561.5|4572.4|4552.4|0
1591600800000|2020-06-08 07:20:00|4581.2|4561.2|4581.2|4561.2|4588.2|4568.2|4580.4|4560.4|0
1591601100000|2020-06-08 07:25:00|4581.3|4561.3|4591.6|4571.6|4593.8|4573.8|4580.7|4560.7|0
1591601400000|2020-06-08 07:30:00|4591.4|4571.4|4590.1|4570.1|4594.2|4574.2|4589.6|4569.6|0
1591601700000|2020-06-08 07:35:00|4589.8|4569.8|4589.5|4569.5|4591.5|4571.5|4587.7|4567.7|0
1591602000000|2020-06-08 07:40:00|4589.9|4569.9|4585|4565|4591.8|4571.8|4582.7|4562.7|0
1591602300000|2020-06-08 07:45:00|4584.8|4564.8|4578.2|4558.2|4586.2|4566.2|4577.8|4557.8|0
1591602600000|2020-06-08 07:50:00|4578.1|4558.1|4581.6|4561.6|4583|4563|4577.8|4557.8|0
1591602900000|2020-06-08 07:55:00|4582.5|4562.5|4578.7|4558.7|4582.7|4562.7|4577.4|4557.4|0
1591603200000|2020-06-08 08:00:00|4578.4|4558.4|4581.4|4561.4|4582.1|4562.1|4578.3|4558.3|0
1591603500000|2020-06-08 08:05:00|4581.7|4561.7|4582.3|4562.3|4583.4|4563.4|4580.7|4560.7|0
1591603800000|2020-06-08 08:10:00|4582.4|4562.4|4579.5|4559.5|4582.5|4562.5|4578.8|4558.8|0
1591604100000|2020-06-08 08:15:00|4579.7|4559.7|4581.1|4561.1|4582|4562|4576.9|4556.9|0
1591604400000|2020-06-08 08:20:00|4581.4|4561.4|4578.6|4558.6|4583.4|4563.4|4578.1|4558.1|0
1591604700000|2020-06-08 08:25:00|4578.5|4558.5|4579.1|4559.1|4579.7|4559.7|4577.2|4557.2|0
1591605000000|2020-06-08 08:30:00|4579.5|4559.5|4583.8|4563.8|4584.4|4564.4|4578.2|4558.2|0
1591605300000|2020-06-08 08:35:00|4584|4564|4585.4|4565.4|4585.4|4565.4|4581.9|4561.9|0
1591605600000|2020-06-08 08:40:00|4585.7|4565.7|4582.8|4562.8|4587|4567|4582.6|4562.6|0
1591605900000|2020-06-08 08:45:00|4583.1|4563.1|4587.6|4567.6|4588.2|4568.2|4582.1|4562.1|0
1591606200000|2020-06-08 08:50:00|4588.1|4568.1|4596|4576|4596.2|4576.2|4588.1|4568.1|0
1591606500000|2020-06-08 08:55:00|4595.9|4575.9|4600.7|4580.7|4600.7|4580.7|4595.4|4575.4|0
1591606800000|2020-06-08 09:00:00|4600.4|4580.4|4599.8|4579.8|4602.9|4582.9|4598.7|4578.7|0
1591607100000|2020-06-08 09:05:00|4599.9|4579.9|4605.6|4585.6|4605.8|4585.8|4599.7|4579.7|0
1591607400000|2020-06-08 09:10:00|4605.4|4585.4|4600.9|4580.9|4605.6|4585.6|4600.7|4580.7|0
1591607700000|2020-06-08 09:15:00|4601|4581|4601.2|4581.2|4601.7|4581.7|4596.1|4576.1|0
1591608000000|2020-06-08 09:20:00|4601|4581|4598.6|4578.6|4601|4581|4595.1|4575.1|0
1591608300000|2020-06-08 09:25:00|4600|4580|4598.1|4578.1|4601|4581|4597|4577|0
1591608600000|2020-06-08 09:30:00|4598.2|4578.2|4603.1|4583.1|4607.6|4587.6|4597.5|4577.5|0
1591608900000|2020-06-08 09:35:00|4603|4583|4598.2|4578.2|4603|4583|4598.1|4578.1|0
1591609200000|2020-06-08 09:40:00|4598.4|4578.4|4596.3|4576.3|4599.3|4579.3|4594.2|4574.2|0
1591609500000|2020-06-08 09:45:00|4596.4|4576.4|4592.9|4572.9|4597.8|4577.8|4592.9|4572.9|0
1591609800000|2020-06-08 09:50:00|4592.8|4572.8|4602.8|4582.8|4602.9|4582.9|4591.2|4571.2|0
1591610100000|2020-06-08 09:55:00|4602.4|4582.4|4594.2|4574.2|4603.1|4583.1|4594.2|4574.2|0
1591610400000|2020-06-08 10:00:00|4594|4574|4592.5|4572.5|4595.3|4575.3|4592.5|4572.5|0
1591610700000|2020-06-08 10:05:00|4592|4572|4595.8|4575.8|4598.9|4578.9|4588|4568|0
1591611000000|2020-06-08 10:10:00|4595.6|4575.6|4593|4573|4597|4577|4590.5|4570.5|0
1591611300000|2020-06-08 10:15:00|4592.9|4572.9|4593|4573|4593.7|4573.7|4590.4|4570.4|0
1591611600000|2020-06-08 10:20:00|4592.6|4572.6|4597.7|4577.7|4598.3|4578.3|4587.6|4567.6|0
1591611900000|2020-06-08 10:25:00|4597.8|4577.8|4592.3|4572.3|4598.1|4578.1|4591.2|4571.2|0
1591612200000|2020-06-08 10:30:00|4592|4572|4592.7|4572.7|4592.7|4572.7|4590.2|4570.2|0
1591612500000|2020-06-08 10:35:00|4592.6|4572.6|4595.5|4575.5|4596.6|4576.6|4592.5|4572.5|0
1591612800000|2020-06-08 10:40:00|4595.1|4575.1|4595.8|4575.8|4596.1|4576.1|4593.3|4573.3|0
1591613100000|2020-06-08 10:45:00|4596|4576|4593.7|4573.7|4596|4576|4593.3|4573.3|0
1591613400000|2020-06-08 10:50:00|4593.9|4573.9|4590.1|4570.1|4594|4574|4589.9|4569.9|0
1591613700000|2020-06-08 10:55:00|4590|4570|4592|4572|4592.4|4572.4|4589.8|4569.8|0
1591614000000|2020-06-08 11:00:00|4591.8|4571.8|4594.3|4574.3|4594.6|4574.6|4589.1|4569.1|0
1591614300000|2020-06-08 11:05:00|4594.2|4574.2|4593.2|4573.2|4596|4576|4591.5|4571.5|0
1591614600000|2020-06-08 11:10:00|4593.3|4573.3|4590.3|4570.3|4594|4574|4588.1|4568.1|0
1591614900000|2020-06-08 11:15:00|4590.2|4570.2|4590.2|4570.2|4591.7|4571.7|4589.1|4569.1|0
1591615200000|2020-06-08 11:20:00|4590|4570|4588.7|4568.7|4590.8|4570.8|4587.9|4567.9|0
1591615500000|2020-06-08 11:25:00|4588.8|4568.8|4588.9|4568.9|4591.2|4571.2|4588.1|4568.1|0
1591615800000|2020-06-08 11:30:00|4589.3|4569.3|4591.6|4571.6|4591.6|4571.6|4588.3|4568.3|0
1591616100000|2020-06-08 11:35:00|4591.7|4571.7|4594.1|4574.1|4597|4577|4591.2|4571.2|0
1591616400000|2020-06-08 11:40:00|4594.2|4574.2|4595.5|4575.5|4597.2|4577.2|4594.2|4574.2|0
1591616700000|2020-06-08 11:45:00|4595.7|4575.7|4595.5|4575.5|4596.6|4576.6|4594.5|4574.5|0
1591617000000|2020-06-08 11:50:00|4595.6|4575.6|4593.7|4573.7|4595.8|4575.8|4593|4573|0
1591617300000|2020-06-08 11:55:00|4593.3|4573.3|4597.9|4577.9|4598.4|4578.4|4593.3|4573.3|0
1591617600000|2020-06-08 12:00:00|4598|4578|4599|4579|4600.5|4580.5|4596.6|4576.6|0
1591617900000|2020-06-08 12:05:00|4599.2|4579.2|4599.9|4579.9|4601.3|4581.3|4599.1|4579.1|0
1591618200000|2020-06-08 12:10:00|4600|4580|4597.9|4577.9|4600.3|4580.3|4597.8|4577.8|0
1591618500000|2020-06-08 12:15:00|4597.2|4577.2|4601.7|4581.7|4602|4582|4596.9|4576.9|0
1591618800000|2020-06-08 12:20:00|4601.9|4581.9|4606.3|4586.3|4608.2|4588.2|4601.7|4581.7|0
1591619100000|2020-06-08 12:25:00|4606.4|4586.4|4602.5|4582.5|4606.4|4586.4|4600|4580|0
1591619400000|2020-06-08 12:30:00|4602.4|4582.4|4605|4585|4605.5|4585.5|4601.4|4581.4|0
1591619700000|2020-06-08 12:35:00|4604.8|4584.8|4603.3|4583.3|4605.6|4585.6|4602.7|4582.7|0
1591620000000|2020-06-08 12:40:00|4603.1|4583.1|4602.9|4582.9|4603.4|4583.4|4601.6|4581.6|0
1591620300000|2020-06-08 12:45:00|4602.6|4582.6|4605.2|4585.2|4605.2|4585.2|4602.4|4582.4|0
1591620600000|2020-06-08 12:50:00|4605.3|4585.3|4608.4|4588.4|4610.1|4590.1|4605.1|4585.1|0
1591620900000|2020-06-08 12:55:00|4608.2|4588.2|4610.9|4590.9|4611.6|4591.6|4607.9|4587.9|0
1591621200000|2020-06-08 13:00:00|4610.8|4590.8|4615.2|4595.2|4615.6|4595.6|4610.7|4590.7|0
1591621500000|2020-06-08 13:05:00|4615.3|4595.3|4614.6|4594.6|4616.5|4596.5|4613.3|4593.3|0
1591621800000|2020-06-08 13:10:00|4614.8|4594.8|4616.7|4596.7|4617.6|4597.6|4614.6|4594.6|0
1591622100000|2020-06-08 13:15:00|4616.8|4596.8|4615.1|4595.1|4617.4|4597.4|4615.1|4595.1|0
1591622400000|2020-06-08 13:20:00|4615.2|4595.2|4618.5|4598.5|4619.1|4599.1|4615.2|4595.2|0
1591622700000|2020-06-08 13:25:00|4618.7|4598.7|4612|4592|4618.7|4598.7|4611.8|4591.8|0
1591623000000|2020-06-08 13:30:00|4612.1|4592.1|4616|4596|4619.4|4599.4|4611.2|4591.2|0
1591623300000|2020-06-08 13:35:00|4615.9|4595.9|4610.6|4590.6|4617.2|4597.2|4609.8|4589.8|0
1591623600000|2020-06-08 13:40:00|4610.5|4590.5|4602|4582|4610.5|4590.5|4599.4|4579.4|0
1591623900000|2020-06-08 13:45:00|4601.9|4581.9|4598.5|4578.5|4604.1|4584.1|4597.2|4577.2|0
1591624200000|2020-06-08 13:50:00|4598.4|4578.4|4599.3|4579.3|4600.6|4580.6|4597.5|4577.5|0
1591624500000|2020-06-08 13:55:00|4599|4579|4596.3|4576.3|4599.5|4579.5|4594|4574|0
1591624800000|2020-06-08 14:00:00|4597|4577|4600.9|4580.9|4601.9|4581.9|4596.5|4576.5|0
1591625100000|2020-06-08 14:05:00|4600.8|4580.8|4599.6|4579.6|4601.6|4581.6|4599.4|4579.4|0
1591625400000|2020-06-08 14:10:00|4599.7|4579.7|4602|4582|4602.3|4582.3|4598.6|4578.6|0
1591625700000|2020-06-08 14:15:00|4602.1|4582.1|4594.4|4574.4|4602.8|4582.8|4593.9|4573.9|0
1591626000000|2020-06-08 14:20:00|4594.3|4574.3|4594.7|4574.7|4594.7|4574.7|4592.7|4572.7|0
1591626300000|2020-06-08 14:25:00|4594.5|4574.5|4590.1|4570.1|4595.8|4575.8|4589.1|4569.1|0
1591626600000|2020-06-08 14:30:00|4590.3|4570.3|4588.4|4568.4|4593|4573|4587|4567|0
1591626900000|2020-06-08 14:35:00|4588.5|4568.5|4585.5|4565.5|4589.2|4569.2|4584.9|4564.9|0
1591627200000|2020-06-08 14:40:00|4585.6|4565.6|4591.9|4571.9|4593.1|4573.1|4584.7|4564.7|0
1591627500000|2020-06-08 14:45:00|4591.7|4571.7|4594.6|4574.6|4595.4|4575.4|4591.1|4571.1|0
1591627800000|2020-06-08 14:50:00|4593.5|4573.5|4590.1|4570.1|4594.4|4574.4|4590.1|4570.1|0
1591628100000|2020-06-08 14:55:00|4589.9|4569.9|4590.7|4570.7|4591.1|4571.1|4588.3|4568.3|0
1591628400000|2020-06-08 15:00:00|4590.4|4570.4|4594|4574|4594|4574|4589.9|4569.9|0
1591628700000|2020-06-08 15:05:00|4594.1|4574.1|4594.6|4574.6|4595.4|4575.4|4591.2|4571.2|0
1591629000000|2020-06-08 15:10:00|4594.7|4574.7|4594.6|4574.6|4595.1|4575.1|4593.3|4573.3|0
1591629300000|2020-06-08 15:15:00|4594.8|4574.8|4600.4|4580.4|4601.7|4581.7|4594|4574|0
1591629600000|2020-06-08 15:20:00|4600.2|4580.2|4599.6|4579.6|4600.8|4580.8|4598.6|4578.6|0
1591629900000|2020-06-08 15:25:00|4599.8|4579.8|4604.3|4584.3|4605.6|4585.6|4599.7|4579.7|0
1591630200000|2020-06-08 15:30:00|4619.5|4569.5|4614.5|4564.5|4619.5|4569.5|4613.3|4563.3|0
1591630500000|2020-06-08 15:35:00|4614|4564|4608.4|4558.4|4614.5|4564.5|4608.3|4558.3|0
1591630800000|2020-06-08 15:40:00|4608.9|4558.9|4610.7|4560.7|4612|4562|4608.9|4558.9|0
1591631100000|2020-06-08 15:45:00|4610.6|4560.6|4618|4568|4618|4568|4610.6|4560.6|0
1591631400000|2020-06-08 15:50:00|4617.9|4567.9|4613.2|4563.2|4617.9|4567.9|4613.1|4563.1|0
1591631700000|2020-06-08 15:55:00|4613.7|4563.7|4612|4562|4614.5|4564.5|4612|4562|0
1591632000000|2020-06-08 16:00:00|4612.3|4562.3|4611.9|4561.9|4613.2|4563.2|4610.8|4560.8|0
1591632300000|2020-06-08 16:05:00|4612|4562|4615.6|4565.6|4615.6|4565.6|4611.9|4561.9|0
1591632600000|2020-06-08 16:10:00|4616.1|4566.1|4608.2|4558.2|4617.9|4567.9|4608.2|4558.2|0
1591632900000|2020-06-08 16:15:00|4608.3|4558.3|4610.7|4560.7|4611.9|4561.9|4608.3|4558.3|0
1591633200000|2020-06-08 16:20:00|4610.8|4560.8|4611.9|4561.9|4611.9|4561.9|4609.5|4559.5|0
1591633500000|2020-06-08 16:25:00|4612|4562|4611.7|4561.7|4613.1|4563.1|4610.6|4560.6|0
1591633800000|2020-06-08 16:30:00|4611.8|4561.8|4614.2|4564.2|4614.2|4564.2|4610.5|4560.5|0
1591634100000|2020-06-08 16:35:00|4613.7|4563.7|4613.1|4563.1|4614.3|4564.3|4613|4563|0
1591634400000|2020-06-08 16:40:00|4613.2|4563.2|4614.3|4564.3|4615.5|4565.5|4613.2|4563.2|0
1591634700000|2020-06-08 16:45:00|4613.8|4563.8|4615.5|4565.5|4615.5|4565.5|4613.1|4563.1|0
1591635000000|2020-06-08 16:50:00|4615.6|4565.6|4615.5|4565.5|4616.7|4566.7|4615.5|4565.5|0
1591635300000|2020-06-08 16:55:00|4616|4566|4614.3|4564.3|4616.7|4566.7|4614.2|4564.2|0
1591635600000|2020-06-08 17:00:00|4614.2|4564.2|4614.2|4564.2|4615.4|4565.4|4614.2|4564.2|0
1591635900000|2020-06-08 17:05:00|4614.3|4564.3|4615.5|4565.5|4616.7|4566.7|4614.2|4564.2|0
1591636200000|2020-06-08 17:10:00|4615.6|4565.6|4615.6|4565.6|4616.9|4566.9|4615.5|4565.5|0
1591636500000|2020-06-08 17:15:00|4615.7|4565.7|4615.6|4565.6|4616.8|4566.8|4615.6|4565.6|0
1591636800000|2020-06-08 17:20:00|4615.7|4565.7|4615.6|4565.6|4616.9|4566.9|4615.6|4565.6|0
1591637100000|2020-06-08 17:25:00|4616.1|4566.1|4616.8|4566.8|4616.8|4566.8|4615.6|4565.6|0
1591637400000|2020-06-08 17:30:00|4616.7|4566.7|4620.6|4570.6|4621.8|4571.8|4614.3|4564.3|0
1591637700000|2020-06-08 17:35:00|4621.1|4571.1|4623.1|4573.1|4623.2|4573.2|4619.3|4569.3|0
1591638000000|2020-06-08 17:40:00|4623|4573|4621.9|4571.9|4624.3|4574.3|4621.8|4571.8|0
1591638300000|2020-06-08 17:45:00|4622.4|4572.4|4624.2|4574.2|4624.2|4574.2|4621.8|4571.8|0
1591638600000|2020-06-08 17:50:00|4624.1|4574.1|4624.1|4574.1|4624.2|4574.2|4624.1|4574.1|0
1591638900000|2020-06-08 17:55:00|4624.2|4574.2|4624.2|4574.2|4624.3|4574.3|4622.9|4572.9|0
1591639200000|2020-06-08 18:00:00|4624.1|4574.1|4626.7|4576.7|4627.8|4577.8|4624.1|4574.1|0
1591639500000|2020-06-08 18:05:00|4626.6|4576.6|4626.6|4576.6|4626.7|4576.7|4625.5|4575.5|0
1591639800000|2020-06-08 18:10:00|4626.3|4576.3|4626.6|4576.6|4626.7|4576.7|4625.4|4575.4|0
1591640100000|2020-06-08 18:15:00|4626.7|4576.7|4626.6|4576.6|4627.8|4577.8|4625.4|4575.4|0
1591640400000|2020-06-08 18:20:00|4626.3|4576.3|4626.6|4576.6|4627.8|4577.8|4625.4|4575.4|0
1591640700000|2020-06-08 18:25:00|4626.7|4576.7|4627.9|4577.9|4629.1|4579.1|4626.7|4576.7|0
1591641000000|2020-06-08 18:30:00|4627.8|4577.8|4626.6|4576.6|4627.9|4577.9|4625.4|4575.4|0
1591641300000|2020-06-08 18:35:00|4626.7|4576.7|4629.1|4579.1|4629.1|4579.1|4626.7|4576.7|0
1591641600000|2020-06-08 18:40:00|4628.6|4578.6|4627.8|4577.8|4628.6|4578.6|4627.8|4577.8|0
1591641900000|2020-06-08 18:45:00|4627.3|4577.3|4627.9|4577.9|4629.1|4579.1|4626.6|4576.6|0
1591642200000|2020-06-08 18:50:00|4628.4|4578.4|4629|4579|4629.1|4579.1|4627.8|4577.8|0
1591642500000|2020-06-08 18:55:00|4629.1|4579.1|4629.1|4579.1|4630.2|4580.2|4629|4579|0
1591642800000|2020-06-08 19:00:00|4629|4579|4626.5|4576.5|4629.1|4579.1|4626.5|4576.5|0
1591643100000|2020-06-08 19:05:00|4626.6|4576.6|4626.5|4576.5|4627.8|4577.8|4626.5|4576.5|0
1591643400000|2020-06-08 19:10:00|4626.4|4576.4|4628.9|4578.9|4628.9|4578.9|4626.4|4576.4|0
1591643700000|2020-06-08 19:15:00|4628.8|4578.8|4628.9|4578.9|4628.9|4578.9|4627.6|4577.6|0
1591644000000|2020-06-08 19:20:00|4628.8|4578.8|4630.1|4580.1|4631.3|4581.3|4628.8|4578.8|0
1591644300000|2020-06-08 19:25:00|4630.2|4580.2|4630|4580|4630.2|4580.2|4628.8|4578.8|0
1591644600000|2020-06-08 19:30:00|4630.1|4580.1|4632.6|4582.6|4633.8|4583.8|4628.8|4578.8|0
1591644900000|2020-06-08 19:35:00|4632.5|4582.5|4635.1|4585.1|4635.1|4585.1|4632.5|4582.5|0
1591645200000|2020-06-08 19:40:00|4635|4585|4640.9|4590.9|4641|4591|4635|4585|0
1591645500000|2020-06-08 19:45:00|4640.4|4590.4|4641|4591|4641|4591|4637.3|4587.3|0
1591645800000|2020-06-08 19:50:00|4641.2|4591.2|4648.1|4598.1|4649.4|4599.4|4641.2|4591.2|0
1591646100000|2020-06-08 19:55:00|4648|4598|4652.2|4602.2|4652.5|4602.5|4646.9|4596.9|0
1591646400000|2020-06-08 20:00:00|4650.8|4600.8|4643|4593|4650.8|4600.8|4642.6|4592.6|0
1591646700000|2020-06-08 20:05:00|4642.6|4592.6|4643.7|4593.7|4643.7|4593.7|4641.6|4591.6|0
1591647000000|2020-06-08 20:10:00|4644.1|4594.1|4646.6|4596.6|4648.4|4598.4|4644.1|4594.1|0
1591647300000|2020-06-08 20:15:00|4646.7|4596.7|4646.5|4596.5|4646.7|4596.7|4646.3|4596.3|0
1591647600000|2020-06-08 20:20:00|4646.4|4596.4|4646.6|4596.6|4646.9|4596.9|4646.4|4596.4|0
1591647900000|2020-06-08 20:25:00|4646.5|4596.5|4646.9|4596.9|4646.9|4596.9|4646.5|4596.5|0
1591648200000|2020-06-08 20:30:00|4646.3|4596.3|4645.3|4595.3|4647.8|4597.8|4644.3|4594.3|0
1591648500000|2020-06-08 20:35:00|4645|4595|4647.8|4597.8|4647.8|4597.8|4644.3|4594.3|0
1591648800000|2020-06-08 20:40:00|4647.4|4597.4|4647.4|4597.4|4648.1|4598.1|4646|4596|0
1591649100000|2020-06-08 20:45:00|4647.1|4597.1|4647.1|4597.1|4648.1|4598.1|4646|4596|0
1591649400000|2020-06-08 20:50:00|4646.8|4596.8|4646|4596|4647.8|4597.8|4645.6|4595.6|0
1591649700000|2020-06-08 20:55:00|4645.9|4595.9|4646.2|4596.2|4647.1|4597.1|4645|4595|0
1591650000000|2020-06-08 21:00:00|4646.3|4596.3|4646.2|4596.2|4646.7|4596.7|4645.9|4595.9|0
1591650300000|2020-06-08 21:05:00|4646.3|4596.3|4646.4|4596.4|4646.7|4596.7|4645.9|4595.9|0
1591650600000|2020-06-08 21:10:00|4646.7|4596.7|4646.6|4596.6|4646.8|4596.8|4646.6|4596.6|0
1591650900000|2020-06-08 21:15:00|4646.7|4596.7|4646.6|4596.6|4646.7|4596.7|4646.5|4596.5|0
1591651200000|2020-06-08 21:20:00|4646.5|4596.5|4646.6|4596.6|4646.6|4596.6|4646.5|4596.5|0
1591651500000|2020-06-08 21:25:00|4646.7|4596.7|4646.7|4596.7|4646.7|4596.7|4646.5|4596.5|0
1591651800000|2020-06-08 21:30:00|4646.8|4596.8|4647|4597|4647.2|4597.2|4646.8|4596.8|0
1591652100000|2020-06-08 21:35:00|4646.9|4596.9|4646.1|4596.1|4646.9|4596.9|4646.1|4596.1|0
1591652400000|2020-06-08 21:40:00|4646.3|4596.3|4646.6|4596.6|4646.6|4596.6|4646.3|4596.3|0
1591652700000|2020-06-08 21:45:00|4646.5|4596.5|4646.6|4596.6|4646.6|4596.6|4646.5|4596.5|0
1591653000000|2020-06-08 21:50:00|4646.7|4596.7|4646.9|4596.9|4646.9|4596.9|4646.7|4596.7|0
1591653300000|2020-06-08 21:55:00|4647|4597|4646.9|4596.9|4647|4597|4646.9|4596.9|0
1591653600000|2020-06-08 22:00:00|4647.1|4597.1|4641.6|4591.6|4648.8|4598.8|4640.1|4590.1|0
1591653900000|2020-06-08 22:05:00|4641.9|4591.9|4641.7|4591.7|4642.2|4592.2|4640.9|4590.9|0
1591654200000|2020-06-08 22:10:00|4641.9|4591.9|4640.9|4590.9|4642.1|4592.1|4640.4|4590.4|0
1591654500000|2020-06-08 22:15:00|4641.2|4591.2|4640.1|4590.1|4641.2|4591.2|4639.4|4589.4|0
1591654800000|2020-06-08 22:20:00|4639.8|4589.8|4641.2|4591.2|4641.6|4591.6|4639.6|4589.6|0
1591655100000|2020-06-08 22:25:00|4640.9|4590.9|4642.2|4592.2|4642.6|4592.6|4640.9|4590.9|0
1591655400000|2020-06-08 22:30:00|4642.3|4592.3|4640.9|4590.9|4642.6|4592.6|4640.9|4590.9|0
1591655700000|2020-06-08 22:35:00|4641.2|4591.2|4641.9|4591.9|4642.6|4592.6|4641.2|4591.2|0
1591656000000|2020-06-08 22:40:00|4641.6|4591.6|4639.4|4589.4|4642.6|4592.6|4639.4|4589.4|0
1591656300000|2020-06-08 22:45:00|4639.5|4589.5|4639.4|4589.4|4640.4|4590.4|4639.1|4589.1|0
1591656600000|2020-06-08 22:50:00|4639.2|4589.2|4639.8|4589.8|4639.8|4589.8|4639.1|4589.1|0
1591656900000|2020-06-08 22:55:00|4640.1|4590.1|4639.8|4589.8|4640.9|4590.9|4639.4|4589.4|0
1591657200000|2020-06-08 23:00:00|4640.1|4590.1|4639.6|4589.6|4640.4|4590.4|4639.4|4589.4|0
1591657500000|2020-06-08 23:05:00|4639.7|4589.7|4641.2|4591.2|4641.2|4591.2|4639.7|4589.7|0
1591657800000|2020-06-08 23:10:00|4641.3|4591.3|4642.6|4592.6|4642.6|4592.6|4641.2|4591.2|0
1591658100000|2020-06-08 23:15:00|4643|4593|4644.1|4594.1|4644.7|4594.7|4643|4593|0
1591658400000|2020-06-08 23:20:00|4644.3|4594.3|4643.8|4593.8|4644.4|4594.4|4642.6|4592.6|0
1591658700000|2020-06-08 23:25:00|4643.7|4593.7|4643.4|4593.4|4644.4|4594.4|4642.6|4592.6|0
1591659000000|2020-06-08 23:30:00|4644.1|4594.1|4641.2|4591.2|4644.1|4594.1|4640.4|4590.4|0
1591659300000|2020-06-08 23:35:00|4640.9|4590.9|4641.9|4591.9|4642.2|4592.2|4639.8|4589.8|0
1591659600000|2020-06-08 23:40:00|4642.1|4592.1|4641.2|4591.2|4642.2|4592.2|4640.1|4590.1|0
1591659900000|2020-06-08 23:45:00|4641|4591|4640.1|4590.1|4641.9|4591.9|4640.1|4590.1|0
1591660200000|2020-06-08 23:50:00|4639.8|4589.8|4641.9|4591.9|4642.2|4592.2|4638.7|4588.7|0
1591660500000|2020-06-08 23:55:00|4642.2|4592.2|4640.9|4590.9|4643.7|4593.7|4640.4|4590.4|0
1591660800000|2020-06-09 00:00:00|4641.2|4591.2|4643.7|4593.7|4643.7|4593.7|4637.6|4587.6|0
1591661100000|2020-06-09 00:05:00|4644.1|4594.1|4647.2|4597.2|4649|4599|4644.1|4594.1|0
1591661400000|2020-06-09 00:10:00|4647.4|4597.4|4649.6|4599.6|4650.3|4600.3|4646.9|4596.9|0
1591661700000|2020-06-09 00:15:00|4649.7|4599.7|4646.2|4596.2|4651.9|4601.9|4643.8|4593.8|0
1591662000000|2020-06-09 00:20:00|4645.7|4595.7|4639.1|4589.1|4646.2|4596.2|4639.1|4589.1|0
1591662300000|2020-06-09 00:25:00|4639.2|4589.2|4640.4|4590.4|4642.8|4592.8|4639.1|4589.1|0
1591662600000|2020-06-09 00:30:00|4640.6|4590.6|4636.8|4586.8|4641.6|4591.6|4635.6|4585.6|0
1591662900000|2020-06-09 00:35:00|4636.3|4586.3|4631.4|4581.4|4636.3|4586.3|4629.6|4579.6|0
1591663200000|2020-06-09 00:40:00|4630.8|4580.8|4630.7|4580.7|4633.1|4583.1|4629.5|4579.5|0
1591663500000|2020-06-09 00:45:00|4630.8|4580.8|4633.2|4583.2|4633.2|4583.2|4629.5|4579.5|0
1591663800000|2020-06-09 00:50:00|4632.7|4582.7|4634.3|4584.3|4634.4|4584.4|4631.9|4581.9|0
1591664100000|2020-06-09 00:55:00|4634.4|4584.4|4632|4582|4634.4|4584.4|4630.7|4580.7|0
1591664400000|2020-06-09 01:00:00|4632.2|4582.2|4624.7|4574.7|4632.6|4582.6|4623.6|4573.6|0
1591664700000|2020-06-09 01:05:00|4625.2|4575.2|4628.3|4578.3|4628.3|4578.3|4624.8|4574.8|0
1591665000000|2020-06-09 01:10:00|4628|4578|4625.9|4575.9|4628.3|4578.3|4625.9|4575.9|0
1591665300000|2020-06-09 01:15:00|4626.4|4576.4|4628.3|4578.3|4628.3|4578.3|4624.7|4574.7|0
1591665600000|2020-06-09 01:20:00|4628|4578|4627.1|4577.1|4628.3|4578.3|4625.9|4575.9|0
1591665900000|2020-06-09 01:25:00|4627.6|4577.6|4628.2|4578.2|4628.3|4578.3|4625.9|4575.9|0
1591666200000|2020-06-09 01:30:00|4627.7|4577.7|4633|4583|4633|4583|4627|4577|0
1591666500000|2020-06-09 01:35:00|4632.7|4582.7|4635.4|4585.4|4635.4|4585.4|4631.8|4581.8|0
1591666800000|2020-06-09 01:40:00|4634.9|4584.9|4635.4|4585.4|4635.4|4585.4|4634.2|4584.2|0
1591667100000|2020-06-09 01:45:00|4635.9|4585.9|4636.6|4586.6|4637.8|4587.8|4635.9|4585.9|0
1591667400000|2020-06-09 01:50:00|4636.9|4586.9|4635.4|4585.4|4637.8|4587.8|4634.8|4584.8|0
1591667700000|2020-06-09 01:55:00|4635.9|4585.9|4640.2|4590.2|4640.2|4590.2|4635.9|4585.9|0
1591668000000|2020-06-09 02:00:00|4640.7|4590.7|4639|4589|4641.4|4591.4|4638.9|4588.9|0
1591668300000|2020-06-09 02:05:00|4639.1|4589.1|4637.8|4587.8|4639.1|4589.1|4636.6|4586.6|0
1591668600000|2020-06-09 02:10:00|4637.3|4587.3|4636.6|4586.6|4637.8|4587.8|4635.4|4585.4|0
1591668900000|2020-06-09 02:15:00|4636.3|4586.3|4637.8|4587.8|4637.8|4587.8|4635.4|4585.4|0
1591669200000|2020-06-09 02:20:00|4637.3|4587.3|4630.7|4580.7|4637.3|4587.3|4630.6|4580.6|0
1591669500000|2020-06-09 02:25:00|4630.6|4580.6|4629.5|4579.5|4631.9|4581.9|4629.5|4579.5|0
1591669800000|2020-06-09 02:30:00|4629|4579|4631.9|4581.9|4631.9|4581.9|4628.3|4578.3|0
1591670100000|2020-06-09 02:35:00|4631.4|4581.4|4631.4|4581.4|4632|4582|4630.7|4580.7|0
1591670400000|2020-06-09 02:40:00|4631.9|4581.9|4633.2|4583.2|4634.4|4584.4|4630.8|4580.8|0
1591670700000|2020-06-09 02:45:00|4633.7|4583.7|4634.4|4584.4|4634.4|4584.4|4633.2|4583.2|0
1591671000000|2020-06-09 02:50:00|4634.3|4584.3|4632|4582|4634.4|4584.4|4632|4582|0
1591671300000|2020-06-09 02:55:00|4632.5|4582.5|4632.1|4582.1|4634.4|4584.4|4632|4582|0
1591671600000|2020-06-09 03:00:00|4632|4582|4630.8|4580.8|4632.1|4582.1|4629.6|4579.6|0
1591671900000|2020-06-09 03:05:00|4630.7|4580.7|4629.6|4579.6|4630.8|4580.8|4628.4|4578.4|0
1591672200000|2020-06-09 03:10:00|4629.1|4579.1|4628.4|4578.4|4629.7|4579.7|4627.3|4577.3|0
1591672500000|2020-06-09 03:15:00|4628.5|4578.5|4627.3|4577.3|4628.5|4578.5|4627.2|4577.2|0
1591672800000|2020-06-09 03:20:00|4627.8|4577.8|4633.8|4583.8|4634.4|4584.4|4627.8|4577.8|0
1591673100000|2020-06-09 03:25:00|4634.1|4584.1|4634.4|4584.4|4634.4|4584.4|4633.2|4583.2|0
1591673400000|2020-06-09 03:30:00|4634.2|4584.2|4632|4582|4634.4|4584.4|4630.8|4580.8|0
1591673700000|2020-06-09 03:35:00|4630.8|4580.8|4632.1|4582.1|4632.1|4582.1|4629.6|4579.6|0
1591674000000|2020-06-09 03:40:00|4632|4582|4631.4|4581.4|4632.1|4582.1|4630.8|4580.8|0
1591674300000|2020-06-09 03:45:00|4631.7|4581.7|4630.8|4580.8|4632|4582|4629.7|4579.7|0
1591674600000|2020-06-09 03:50:00|4630.3|4580.3|4632|4582|4632.1|4582.1|4629.6|4579.6|0
1591674900000|2020-06-09 03:55:00|4632.1|4582.1|4632|4582|4632.1|4582.1|4630.2|4580.2|0
1591675200000|2020-06-09 04:00:00|4632.3|4582.3|4632|4582|4634.3|4584.3|4632|4582|0
1591675500000|2020-06-09 04:05:00|4632.3|4582.3|4629.5|4579.5|4633.2|4583.2|4629.5|4579.5|0
1591675800000|2020-06-09 04:10:00|4629.6|4579.6|4629.6|4579.6|4630.8|4580.8|4628.4|4578.4|0
1591676100000|2020-06-09 04:15:00|4629.9|4579.9|4630.8|4580.8|4630.8|4580.8|4629.6|4579.6|0
1591676400000|2020-06-09 04:20:00|4629.6|4579.6|4633.2|4583.2|4633.2|4583.2|4629.6|4579.6|0
1591676700000|2020-06-09 04:25:00|4633.1|4583.1|4633.2|4583.2|4634.3|4584.3|4630.8|4580.8|0
1591677000000|2020-06-09 04:30:00|4632.9|4582.9|4632|4582|4632.9|4582.9|4632|4582|0
1591677300000|2020-06-09 04:35:00|4632.5|4582.5|4634.4|4584.4|4635.6|4585.6|4632.5|4582.5|0
1591677600000|2020-06-09 04:40:00|4634.3|4584.3|4635.6|4585.6|4635.6|4585.6|4633.2|4583.2|0
1591677900000|2020-06-09 04:45:00|4635.3|4585.3|4633.1|4583.1|4635.6|4585.6|4633.1|4583.1|0
1591678200000|2020-06-09 04:50:00|4633.2|4583.2|4631.9|4581.9|4634.3|4584.3|4631.9|4581.9|0
1591678500000|2020-06-09 04:55:00|4632|4582|4632|4582|4633.2|4583.2|4630.8|4580.8|0
1591678800000|2020-06-09 05:00:00|4632.5|4582.5|4632|4582|4633.2|4583.2|4632|4582|0
1591679100000|2020-06-09 05:05:00|4632.1|4582.1|4633.2|4583.2|4634.4|4584.4|4632|4582|0
1591679400000|2020-06-09 05:10:00|4633.5|4583.5|4634.3|4584.3|4634.4|4584.4|4633.2|4583.2|0
1591679700000|2020-06-09 05:15:00|4633.8|4583.8|4636.8|4586.8|4636.8|4586.8|4633.2|4583.2|0
1591680000000|2020-06-09 05:20:00|4636.3|4586.3|4635.6|4585.6|4636.8|4586.8|4635.6|4585.6|0
1591680300000|2020-06-09 05:25:00|4635.1|4585.1|4635.7|4585.7|4635.7|4585.7|4634.4|4584.4|0
1591680600000|2020-06-09 05:30:00|4636.1|4586.1|4638|4588|4638|4588|4636.1|4586.1|0
1591680900000|2020-06-09 05:35:00|4637.9|4587.9|4636.7|4586.7|4638|4588|4635.5|4585.5|0
1591681200000|2020-06-09 05:40:00|4637.2|4587.2|4643.8|4593.8|4643.8|4593.8|4637.2|4587.2|0
1591681500000|2020-06-09 05:45:00|4643.3|4593.3|4642.7|4592.7|4643.3|4593.3|4641.5|4591.5|0
1591681800000|2020-06-09 05:50:00|4642.8|4592.8|4642.7|4592.7|4646.3|4596.3|4642.7|4592.7|0
1591682100000|2020-06-09 05:55:00|4642.8|4592.8|4640.5|4590.5|4644|4594|4640.5|4590.5|0
1591682400000|2020-06-09 06:00:00|4640.6|4590.6|4642.7|4592.7|4645.3|4595.3|4635.8|4585.8|0
1591682700000|2020-06-09 06:05:00|4642.2|4592.2|4638.1|4588.1|4642.2|4592.2|4634.5|4584.5|0
1591683000000|2020-06-09 06:10:00|4638.3|4588.3|4633.4|4583.4|4639.3|4589.3|4632.2|4582.2|0
1591683300000|2020-06-09 06:15:00|4632.9|4582.9|4630.9|4580.9|4632.9|4582.9|4630.9|4580.9|0
1591683600000|2020-06-09 06:20:00|4630.5|4580.5|4632.2|4582.2|4633.4|4583.4|4629.8|4579.8|0
1591683900000|2020-06-09 06:25:00|4632.7|4582.7|4634.5|4584.5|4635.8|4585.8|4632.7|4582.7|0
1591684200000|2020-06-09 06:30:00|4634.4|4584.4|4629.7|4579.7|4634.6|4584.6|4627.4|4577.4|0
1591684500000|2020-06-09 06:35:00|4629.8|4579.8|4628.6|4578.6|4630.9|4580.9|4627.4|4577.4|0
1591684800000|2020-06-09 06:40:00|4628.5|4578.5|4626.2|4576.2|4628.6|4578.6|4625.1|4575.1|0
1591685100000|2020-06-09 06:45:00|4626.1|4576.1|4626.2|4576.2|4628.6|4578.6|4625|4575|0
1591685400000|2020-06-09 06:50:00|4626.7|4576.7|4622.7|4572.7|4627.4|4577.4|4622.7|4572.7|0
1591685700000|2020-06-09 06:55:00|4622.2|4572.2|4620.5|4570.5|4622.8|4572.8|4619.3|4569.3|0
1591686000000|2020-06-09 07:00:00|4621.4|4571.4|4624|4574|4628.1|4578.1|4618.2|4568.2|0
1591686300000|2020-06-09 07:05:00|4623.5|4573.5|4604.2|4584.2|4623.5|4585.8|4598.3|4567|0
1591686600000|2020-06-09 07:10:00|4604.3|4584.3|4602.9|4582.9|4609.4|4589.4|4598.2|4578.2|0
1591686900000|2020-06-09 07:15:00|4604.2|4584.2|4600.8|4580.8|4612.6|4592.6|4600.8|4580.8|0
1591687200000|2020-06-09 07:20:00|4600.6|4580.6|4595.7|4575.7|4601.6|4581.6|4595.5|4575.5|0
1591687500000|2020-06-09 07:25:00|4595.8|4575.8|4582.4|4562.4|4596.1|4576.1|4582.4|4562.4|0
1591687800000|2020-06-09 07:30:00|4582.8|4562.8|4586.8|4566.8|4588.6|4568.6|4582.7|4562.7|0
1591688100000|2020-06-09 07:35:00|4586.3|4566.3|4571.8|4551.8|4586.7|4566.7|4570.4|4550.4|0
1591688400000|2020-06-09 07:40:00|4571.5|4551.5|4560|4540|4571.5|4551.5|4560|4540|0
1591688700000|2020-06-09 07:45:00|4560.9|4540.9|4557.5|4537.5|4565.6|4545.6|4556.1|4536.1|0
1591689000000|2020-06-09 07:50:00|4557.7|4537.7|4567.1|4547.1|4567.2|4547.2|4553.2|4533.2|0
1591689300000|2020-06-09 07:55:00|4566.9|4546.9|4566.3|4546.3|4567.9|4547.9|4562.9|4542.9|0
1591689600000|2020-06-09 08:00:00|4566.8|4546.8|4569.7|4549.7|4571.3|4551.3|4566.8|4546.8|0
1591689900000|2020-06-09 08:05:00|4569.3|4549.3|4566.6|4546.6|4570|4550|4564.6|4544.6|0
1591690200000|2020-06-09 08:10:00|4566.5|4546.5|4561.8|4541.8|4568.6|4548.6|4561.4|4541.4|0
1591690500000|2020-06-09 08:15:00|4562.1|4542.1|4554.4|4534.4|4562.4|4542.4|4553.4|4533.4|0
1591690800000|2020-06-09 08:20:00|4554.6|4534.6|4554.2|4534.2|4557.6|4537.6|4553.8|4533.8|0
1591691100000|2020-06-09 08:25:00|4554.5|4534.5|4545.9|4525.9|4554.5|4534.5|4543.7|4523.7|0
1591691400000|2020-06-09 08:30:00|4545.8|4525.8|4540.7|4520.7|4547|4527|4538.9|4518.9|0
1591691700000|2020-06-09 08:35:00|4540.8|4520.8|4532.9|4512.9|4540.9|4520.9|4532.8|4512.8|0
1591692000000|2020-06-09 08:40:00|4532.7|4512.7|4526.6|4506.6|4535.5|4515.5|4526.5|4506.5|0
1591692300000|2020-06-09 08:45:00|4526.3|4506.3|4532.7|4512.7|4534.2|4514.2|4524.5|4504.5|0
1591692600000|2020-06-09 08:50:00|4532.5|4512.5|4530.6|4510.6|4532.9|4512.9|4529.7|4509.7|0
1591692900000|2020-06-09 08:55:00|4530.4|4510.4|4524.2|4504.2|4530.4|4510.4|4523.7|4503.7|0
1591693200000|2020-06-09 09:00:00|4524.3|4504.3|4533.2|4513.2|4533.3|4513.3|4524.1|4504.1|0
1591693500000|2020-06-09 09:05:00|4532.8|4512.8|4526.1|4506.1|4533.4|4513.4|4525|4505|0
1591693800000|2020-06-09 09:10:00|4526.4|4506.4|4525.2|4505.2|4527.2|4507.2|4522.1|4502.1|0
1591694100000|2020-06-09 09:15:00|4525.3|4505.3|4517.5|4497.5|4525.5|4505.5|4516.8|4496.8|0
1591694400000|2020-06-09 09:20:00|4517.3|4497.3|4524.6|4504.6|4526|4506|4517.1|4497.1|0
1591694700000|2020-06-09 09:25:00|4524.5|4504.5|4537.7|4517.7|4537.7|4517.7|4523.4|4503.4|0
1591695000000|2020-06-09 09:30:00|4537.8|4517.8|4539.6|4519.6|4544.3|4524.3|4537|4517|0
1591695300000|2020-06-09 09:35:00|4539.5|4519.5|4542.3|4522.3|4543.6|4523.6|4538.8|4518.8|0
1591695600000|2020-06-09 09:40:00|4541.9|4521.9|4544.7|4524.7|4546.3|4526.3|4540.8|4520.8|0
1591695900000|2020-06-09 09:45:00|4544.8|4524.8|4548.7|4528.7|4548.7|4528.7|4543.1|4523.1|0
1591696200000|2020-06-09 09:50:00|4549.4|4529.4|4548.2|4528.2|4551|4531|4548.1|4528.1|0
1591696500000|2020-06-09 09:55:00|4548.1|4528.1|4545.4|4525.4|4548.1|4528.1|4542.5|4522.5|0
1591696800000|2020-06-09 10:00:00|4545.5|4525.5|4544.9|4524.9|4547.8|4527.8|4543.8|4523.8|0
1591697100000|2020-06-09 10:05:00|4545.2|4525.2|4548.5|4528.5|4549.1|4529.1|4544.9|4524.9|0
1591697400000|2020-06-09 10:10:00|4548.8|4528.8|4542.8|4522.8|4549.5|4529.5|4542.1|4522.1|0
1591697700000|2020-06-09 10:15:00|4542.5|4522.5|4543|4523|4544.6|4524.6|4541.2|4521.2|0
1591698000000|2020-06-09 10:20:00|4543.1|4523.1|4545.3|4525.3|4547.4|4527.4|4543.1|4523.1|0
1591698300000|2020-06-09 10:25:00|4545.6|4525.6|4542.8|4522.8|4546.3|4526.3|4541.5|4521.5|0
1591698600000|2020-06-09 10:30:00|4542.7|4522.7|4545.5|4525.5|4545.5|4525.5|4541.5|4521.5|0
1591698900000|2020-06-09 10:35:00|4545.3|4525.3|4544.1|4524.1|4546.7|4526.7|4542.8|4522.8|0
1591699200000|2020-06-09 10:40:00|4544.2|4524.2|4548.5|4528.5|4548.6|4528.6|4544|4524|0
1591699500000|2020-06-09 10:45:00|4548.4|4528.4|4548|4528|4548.6|4528.6|4546|4526|0
1591699800000|2020-06-09 10:50:00|4548.1|4528.1|4552|4532|4553.2|4533.2|4548.1|4528.1|0
1591700100000|2020-06-09 10:55:00|4551.3|4531.3|4551.2|4531.2|4555|4535|4550.8|4530.8|0
1591700400000|2020-06-09 11:00:00|4551.1|4531.1|4555.1|4535.1|4555.4|4535.4|4550.7|4530.7|0
1591700700000|2020-06-09 11:05:00|4555.2|4535.2|4558.3|4538.3|4560.6|4540.6|4555.2|4535.2|0
1591701000000|2020-06-09 11:10:00|4558.1|4538.1|4557.5|4537.5|4558.2|4538.2|4556.6|4536.6|0
1591701300000|2020-06-09 11:15:00|4557.3|4537.3|4551.2|4531.2|4557.4|4537.4|4550.2|4530.2|0
1591701600000|2020-06-09 11:20:00|4551.1|4531.1|4553.8|4533.8|4554.7|4534.7|4550.2|4530.2|0
1591701900000|2020-06-09 11:25:00|4553.9|4533.9|4555.9|4535.9|4555.9|4535.9|4552.8|4532.8|0
1591702200000|2020-06-09 11:30:00|4556|4536|4552.4|4532.4|4556.4|4536.4|4552|4532|0
1591702500000|2020-06-09 11:35:00|4552.6|4532.6|4551.8|4531.8|4554.7|4534.7|4550.1|4530.1|0
1591702800000|2020-06-09 11:40:00|4551.7|4531.7|4555.1|4535.1|4556.5|4536.5|4551.7|4531.7|0
1591703100000|2020-06-09 11:45:00|4554.9|4534.9|4556.9|4536.9|4558|4538|4554.7|4534.7|0
1591703400000|2020-06-09 11:50:00|4557.2|4537.2|4552|4532|4557.2|4537.2|4552|4532|0
1591703700000|2020-06-09 11:55:00|4551.6|4531.6|4552.5|4532.5|4553.3|4533.3|4551.6|4531.6|0
1591704000000|2020-06-09 12:00:00|4552.6|4532.6|4549.5|4529.5|4553|4533|4548.5|4528.5|0
1591704300000|2020-06-09 12:05:00|4549.9|4529.9|4550.9|4530.9|4551.1|4531.1|4548.9|4528.9|0
1591704600000|2020-06-09 12:10:00|4551|4531|4556|4536|4556|4536|4550.9|4530.9|0
1591704900000|2020-06-09 12:15:00|4556.1|4536.1|4556.1|4536.1|4558.6|4538.6|4556.1|4536.1|0
1591705200000|2020-06-09 12:20:00|4556.2|4536.2|4557.1|4537.1|4559.2|4539.2|4556.2|4536.2|0
1591705500000|2020-06-09 12:25:00|4557|4537|4560.6|4540.6|4560.7|4540.7|4556.5|4536.5|0
1591705800000|2020-06-09 12:30:00|4560.7|4540.7|4562.3|4542.3|4563.2|4543.2|4560.7|4540.7|0
1591706100000|2020-06-09 12:35:00|4562.8|4542.8|4562|4542|4563|4543|4561.1|4541.1|0
1591706400000|2020-06-09 12:40:00|4561.9|4541.9|4562.3|4542.3|4562.9|4542.9|4561.2|4541.2|0
1591706700000|2020-06-09 12:45:00|4562.4|4542.4|4560.2|4540.2|4562.7|4542.7|4558.6|4538.6|0
1591707000000|2020-06-09 12:50:00|4560.1|4540.1|4562.1|4542.1|4562.5|4542.5|4560.1|4540.1|0
1591707300000|2020-06-09 12:55:00|4561.9|4541.9|4561.4|4541.4|4562.4|4542.4|4557.5|4537.5|0
1591707600000|2020-06-09 13:00:00|4561.5|4541.5|4560.6|4540.6|4563.6|4543.6|4560.6|4540.6|0
1591707900000|2020-06-09 13:05:00|4560.5|4540.5|4558.1|4538.1|4560.9|4540.9|4558.1|4538.1|0
1591708200000|2020-06-09 13:10:00|4558.2|4538.2|4562.1|4542.1|4563.1|4543.1|4557.2|4537.2|0
1591708500000|2020-06-09 13:15:00|4562.3|4542.3|4560.5|4540.5|4563.6|4543.6|4560.5|4540.5|0
1591708800000|2020-06-09 13:20:00|4560.6|4540.6|4556.3|4536.3|4560.6|4540.6|4556.3|4536.3|0
1591709100000|2020-06-09 13:25:00|4556.6|4536.6|4556|4536|4559.2|4539.2|4556|4536|0
1591709400000|2020-06-09 13:30:00|4555.5|4535.5|4549.9|4529.9|4555.5|4535.5|4549.8|4529.8|0
1591709700000|2020-06-09 13:35:00|4549.5|4529.5|4545.9|4525.9|4554.6|4534.6|4545.9|4525.9|0
1591710000000|2020-06-09 13:40:00|4546|4526|4545.1|4525.1|4546.2|4526.2|4542|4522|0
1591710300000|2020-06-09 13:45:00|4545.2|4525.2|4546.3|4526.3|4547|4527|4543.5|4523.5|0
1591710600000|2020-06-09 13:50:00|4546.4|4526.4|4548.7|4528.7|4551.2|4531.2|4545.6|4525.6|0
1591710900000|2020-06-09 13:55:00|4548.8|4528.8|4546.6|4526.6|4550.2|4530.2|4545.8|4525.8|0
1591711200000|2020-06-09 14:00:00|4546.7|4526.7|4546.2|4526.2|4546.7|4526.7|4543.2|4523.2|0
1591711500000|2020-06-09 14:05:00|4546|4526|4547.8|4527.8|4549.2|4529.2|4546|4526|0
1591711800000|2020-06-09 14:10:00|4547.2|4527.2|4546.3|4526.3|4548.5|4528.5|4545.3|4525.3|0
1591712100000|2020-06-09 14:15:00|4546.6|4526.6|4547|4527|4547.6|4527.6|4544.8|4524.8|0
1591712400000|2020-06-09 14:20:00|4546.9|4526.9|4548.1|4528.1|4548.2|4528.2|4546.5|4526.5|0
1591712700000|2020-06-09 14:25:00|4548|4528|4549.2|4529.2|4549.3|4529.3|4547.2|4527.2|0
1591713000000|2020-06-09 14:30:00|4549.1|4529.1|4547.4|4527.4|4549.1|4529.1|4546.2|4526.2|0
1591713300000|2020-06-09 14:35:00|4547.2|4527.2|4547.4|4527.4|4550.2|4530.2|4546.1|4526.1|0
1591713600000|2020-06-09 14:40:00|4548|4528|4551|4531|4551.8|4531.8|4547.8|4527.8|0
1591713900000|2020-06-09 14:45:00|4551.1|4531.1|4551.1|4531.1|4551.8|4531.8|4549.3|4529.3|0
1591714200000|2020-06-09 14:50:00|4551.2|4531.2|4555.5|4535.5|4555.5|4535.5|4551|4531|0
1591714500000|2020-06-09 14:55:00|4555.7|4535.7|4554.3|4534.3|4557.2|4537.2|4554.3|4534.3|0
1591714800000|2020-06-09 15:00:00|4554.1|4534.1|4552.4|4532.4|4554.1|4534.1|4548.6|4528.6|0
1591715100000|2020-06-09 15:05:00|4552.5|4532.5|4552.5|4532.5|4556.2|4536.2|4552.4|4532.4|0
1591715400000|2020-06-09 15:10:00|4552.6|4532.6|4552.7|4532.7|4553.2|4533.2|4551|4531|0
1591715700000|2020-06-09 15:15:00|4552.3|4532.3|4550.3|4530.3|4552.3|4532.3|4549|4529|0
1591716000000|2020-06-09 15:20:00|4550.2|4530.2|4552.8|4532.8|4552.8|4532.8|4549.4|4529.4|0
1591716300000|2020-06-09 15:25:00|4552.7|4532.7|4551.7|4531.7|4553.4|4533.4|4550.1|4530.1|0
1591716600000|2020-06-09 15:30:00|4569.7|4519.7|4564.9|4514.9|4570.9|4520.9|4564.9|4514.9|0
1591716900000|2020-06-09 15:35:00|4565.4|4515.4|4561.2|4511.2|4567.3|4517.3|4558.8|4508.8|0
1591717200000|2020-06-09 15:40:00|4560.7|4510.7|4560.1|4510.1|4561.3|4511.3|4558.8|4508.8|0
1591717500000|2020-06-09 15:45:00|4560.3|4510.3|4557.6|4507.6|4562.4|4512.4|4557.5|4507.5|0
1591717800000|2020-06-09 15:50:00|4557.5|4507.5|4560|4510|4561.2|4511.2|4557.5|4507.5|0
1591718100000|2020-06-09 15:55:00|4559.9|4509.9|4558.8|4508.8|4560|4510|4558.7|4508.7|0
1591718400000|2020-06-09 16:00:00|4559.3|4509.3|4553.9|4503.9|4560|4510|4553.8|4503.8|0
1591718700000|2020-06-09 16:05:00|4553.8|4503.8|4557.6|4507.6|4557.6|4507.6|4552.7|4502.7|0
1591719000000|2020-06-09 16:10:00|4557.7|4507.7|4557.8|4507.8|4557.8|4507.8|4556.5|4506.5|0
1591719300000|2020-06-09 16:15:00|4557.7|4507.7|4560|4510|4560.1|4510.1|4557.7|4507.7|0
1591719600000|2020-06-09 16:20:00|4560.1|4510.1|4560.1|4510.1|4562.5|4512.5|4559|4509|0
1591719900000|2020-06-09 16:25:00|4560.2|4510.2|4562.5|4512.5|4562.5|4512.5|4560.2|4510.2|0
1591720200000|2020-06-09 16:30:00|4562.6|4512.6|4562.5|4512.5|4563.8|4513.8|4562.5|4512.5|0
1591720500000|2020-06-09 16:35:00|4561.3|4511.3|4563.9|4513.9|4563.9|4513.9|4559|4509|0
1591720800000|2020-06-09 16:40:00|4563.8|4513.8|4563.8|4513.8|4563.8|4513.8|4562.6|4512.6|0
1591721100000|2020-06-09 16:45:00|4563.9|4513.9|4565|4515|4565.1|4515.1|4563.8|4513.8|0
1591721400000|2020-06-09 16:50:00|4564.5|4514.5|4567.3|4517.3|4567.4|4517.4|4563.8|4513.8|0
1591721700000|2020-06-09 16:55:00|4566.8|4516.8|4568.6|4518.6|4568.7|4518.7|4566.1|4516.1|0
1591722000000|2020-06-09 17:00:00|4569.1|4519.1|4572.1|4522.1|4573.3|4523.3|4569.1|4519.1|0
1591722300000|2020-06-09 17:05:00|4571.6|4521.6|4569.8|4519.8|4571.6|4521.6|4568.6|4518.6|0
1591722600000|2020-06-09 17:10:00|4569.9|4519.9|4568.5|4518.5|4571|4521|4568.5|4518.5|0
1591722900000|2020-06-09 17:15:00|4568.6|4518.6|4570.9|4520.9|4572.1|4522.1|4568.5|4518.5|0
1591723200000|2020-06-09 17:20:00|4571|4521|4574.7|4524.7|4574.7|4524.7|4570.9|4520.9|0
1591723500000|2020-06-09 17:25:00|4574.8|4524.8|4576|4526|4576|4526|4574.7|4524.7|0
1591723800000|2020-06-09 17:30:00|4575.9|4525.9|4576.1|4526.1|4576.1|4526.1|4574.8|4524.8|0
1591724100000|2020-06-09 17:35:00|4576|4526|4577.1|4527.1|4579.5|4529.5|4576|4526|0
1591724400000|2020-06-09 17:40:00|4577.2|4527.2|4579.6|4529.6|4579.7|4529.7|4577.2|4527.2|0
1591724700000|2020-06-09 17:45:00|4579.7|4529.7|4578.3|4528.3|4579.7|4529.7|4577.1|4527.1|0
1591725000000|2020-06-09 17:50:00|4577.8|4527.8|4573.6|4523.6|4578.3|4528.3|4573.6|4523.6|0
1591725300000|2020-06-09 17:55:00|4573.7|4523.7|4574.8|4524.8|4576|4526|4573.6|4523.6|0
1591725600000|2020-06-09 18:00:00|4574.9|4524.9|4574.6|4524.6|4576.1|4526.1|4572|4522|0
1591725900000|2020-06-09 18:05:00|4574.1|4524.1|4569.7|4519.7|4574.6|4524.6|4569.7|4519.7|0
1591726200000|2020-06-09 18:10:00|4569.8|4519.8|4573.4|4523.4|4573.5|4523.5|4569.7|4519.7|0
1591726500000|2020-06-09 18:15:00|4572.9|4522.9|4569.6|4519.6|4573.4|4523.4|4569.6|4519.6|0
1591726800000|2020-06-09 18:20:00|4569.5|4519.5|4567.2|4517.2|4569.7|4519.7|4567.1|4517.1|0
1591727100000|2020-06-09 18:25:00|4567.3|4517.3|4567.2|4517.2|4568.4|4518.4|4566|4516|0
1591727400000|2020-06-09 18:30:00|4567.1|4517.1|4569.7|4519.7|4571|4521|4567.1|4517.1|0
1591727700000|2020-06-09 18:35:00|4569.4|4519.4|4568.5|4518.5|4569.4|4519.4|4566|4516|0
1591728000000|2020-06-09 18:40:00|4568.4|4518.4|4569.8|4519.8|4569.8|4519.8|4568.4|4518.4|0
1591728300000|2020-06-09 18:45:00|4569.7|4519.7|4571.1|4521.1|4572.3|4522.3|4567.2|4517.2|0
1591728600000|2020-06-09 18:50:00|4571.6|4521.6|4572.3|4522.3|4573.5|4523.5|4569.8|4519.8|0
1591728900000|2020-06-09 18:55:00|4572.2|4522.2|4572.3|4522.3|4572.4|4522.4|4569.8|4519.8|0
1591729200000|2020-06-09 19:00:00|4572.4|4522.4|4569.9|4519.9|4572.4|4522.4|4568.6|4518.6|0
1591729500000|2020-06-09 19:05:00|4569.8|4519.8|4572.3|4522.3|4573.5|4523.5|4568.6|4518.6|0
1591729800000|2020-06-09 19:10:00|4572.8|4522.8|4574.7|4524.7|4574.8|4524.8|4571|4521|0
1591730100000|2020-06-09 19:15:00|4574.8|4524.8|4576.7|4526.7|4578.4|4528.4|4573.6|4523.6|0
1591730400000|2020-06-09 19:20:00|4576.5|4526.5|4576|4526|4579.8|4529.8|4576|4526|0
1591730700000|2020-06-09 19:25:00|4576.1|4526.1|4578.5|4528.5|4578.5|4528.5|4576|4526|0
1591731000000|2020-06-09 19:30:00|4578.4|4528.4|4573.3|4523.3|4578.5|4528.5|4572.3|4522.3|0
1591731300000|2020-06-09 19:35:00|4573.4|4523.4|4578.3|4528.3|4578.3|4528.3|4572.2|4522.2|0
1591731600000|2020-06-09 19:40:00|4578.2|4528.2|4575.8|4525.8|4580.8|4530.8|4575.8|4525.8|0
1591731900000|2020-06-09 19:45:00|4576|4526|4569.7|4519.7|4576.4|4526.4|4568.4|4518.4|0
1591732200000|2020-06-09 19:50:00|4569.2|4519.2|4565.8|4515.8|4569.6|4519.6|4564.4|4514.4|0
1591732500000|2020-06-09 19:55:00|4565.9|4515.9|4567.3|4517.3|4571.8|4521.8|4565.9|4515.9|0
1591732800000|2020-06-09 20:00:00|4567.5|4517.5|4573.1|4523.1|4573.5|4523.5|4564.6|4514.6|0
1591733100000|2020-06-09 20:05:00|4572.8|4522.8|4566.8|4516.8|4573.5|4523.5|4566.4|4516.4|0
1591733400000|2020-06-09 20:10:00|4566.7|4516.7|4564.8|4514.8|4567.5|4517.5|4563.9|4513.9|0
1591733700000|2020-06-09 20:15:00|4564.7|4514.7|4564.3|4514.3|4564.9|4514.9|4564.1|4514.1|0
1591734000000|2020-06-09 20:20:00|4564.4|4514.4|4563.7|4513.7|4564.4|4514.4|4563.7|4513.7|0
1591734300000|2020-06-09 20:25:00|4563.8|4513.8|4564|4514|4564|4514|4563.7|4513.7|0
1591734600000|2020-06-09 20:30:00|4563.9|4513.9|4561.7|4511.7|4564.1|4514.1|4559.5|4509.5|0
1591734900000|2020-06-09 20:35:00|4561.6|4511.6|4560.2|4510.2|4561.7|4511.7|4559.8|4509.8|0
1591735200000|2020-06-09 20:40:00|4560.5|4510.5|4561.3|4511.3|4561.7|4511.7|4560.5|4510.5|0
1591735500000|2020-06-09 20:45:00|4561.7|4511.7|4561.3|4511.3|4562.3|4512.3|4560.2|4510.2|0
1591735800000|2020-06-09 20:50:00|4561.7|4511.7|4563.4|4513.4|4564.8|4514.8|4561.3|4511.3|0
1591736100000|2020-06-09 20:55:00|4563.3|4513.3|4564.3|4514.3|4564.8|4514.8|4562|4512|0
1591736400000|2020-06-09 21:00:00|4564|4514|4564|4514|4564.1|4514.1|4563.6|4513.6|0
1591736700000|2020-06-09 21:05:00|4563.9|4513.9|4563.9|4513.9|4564.4|4514.4|4563.9|4513.9|0
1591737000000|2020-06-09 21:10:00|4563.8|4513.8|4563.6|4513.6|4564.1|4514.1|4563.6|4513.6|0
1591737300000|2020-06-09 21:15:00|4563.9|4513.9|4564.2|4514.2|4564.2|4514.2|4563.9|4513.9|0
1591737600000|2020-06-09 21:20:00|4564.4|4514.4|4564.3|4514.3|4564.4|4514.4|4563.8|4513.8|0
1591737900000|2020-06-09 21:25:00|4564|4514|4563.9|4513.9|4564.5|4514.5|4563.7|4513.7|0
1591738200000|2020-06-09 21:30:00|4563.8|4513.8|4563.5|4513.5|4563.8|4513.8|4563.5|4513.5|0
1591738500000|2020-06-09 21:35:00|4563.7|4513.7|4563.6|4513.6|4563.7|4513.7|4563.4|4513.4|0
1591738800000|2020-06-09 21:40:00|4563.8|4513.8|4563.8|4513.8|4563.8|4513.8|4563.8|4513.8|0
1591739100000|2020-06-09 21:45:00|4563.5|4513.5|4565.5|4515.5|4565.5|4515.5|4563.5|4513.5|0
1591739400000|2020-06-09 21:50:00|4565.6|4515.6|4568.1|4518.1|4568.1|4518.1|4565.6|4515.6|0
1591739700000|2020-06-09 21:55:00|4567.7|4517.7|4566.7|4516.7|4568.5|4518.5|4566.7|4516.7|0
1591740000000|2020-06-09 22:00:00|4565.9|4515.9|4568.5|4518.5|4568.5|4518.5|4565.9|4515.9|0
1591740300000|2020-06-09 22:05:00|4568.1|4518.1|4568.8|4518.8|4569.2|4519.2|4567.5|4517.5|0
1591740600000|2020-06-09 22:10:00|4569|4519|4567.5|4517.5|4569.8|4519.8|4567.1|4517.1|0
1591740900000|2020-06-09 22:15:00|4567.4|4517.4|4568.1|4518.1|4568.1|4518.1|4567.1|4517.1|0
1591741200000|2020-06-09 22:20:00|4568.2|4518.2|4568.5|4518.5|4569.2|4519.2|4567.8|4517.8|0
1591741500000|2020-06-09 22:25:00|4568.8|4518.8|4568.1|4518.1|4569.2|4519.2|4567.8|4517.8|0
1591741800000|2020-06-09 22:30:00|4568.2|4518.2|4566.3|4516.3|4568.5|4518.5|4565.6|4515.6|0
1591742100000|2020-06-09 22:35:00|4566.6|4516.6|4572.7|4522.7|4572.7|4522.7|4566.3|4516.3|0
1591742400000|2020-06-09 22:40:00|4572.6|4522.6|4574.5|4524.5|4574.8|4524.8|4571.3|4521.3|0
1591742700000|2020-06-09 22:45:00|4574.3|4524.3|4574.5|4524.5|4575.5|4525.5|4573.8|4523.8|0
1591743000000|2020-06-09 22:50:00|4574.6|4524.6|4575.2|4525.2|4575.9|4525.9|4574.2|4524.2|0
1591743300000|2020-06-09 22:55:00|4575.1|4525.1|4573.8|4523.8|4575.5|4525.5|4573.8|4523.8|0
1591743600000|2020-06-09 23:00:00|4574.2|4524.2|4573.4|4523.4|4574.8|4524.8|4572.7|4522.7|0
1591743900000|2020-06-09 23:05:00|4573.2|4523.2|4572.3|4522.3|4573.4|4523.4|4572.3|4522.3|0
1591744200000|2020-06-09 23:10:00|4572|4522|4569.2|4519.2|4572|4522|4568.8|4518.8|0
1591744500000|2020-06-09 23:15:00|4569.1|4519.1|4569.2|4519.2|4569.8|4519.8|4568.5|4518.5|0
1591744800000|2020-06-09 23:20:00|4569.4|4519.4|4571|4521|4571|4521|4568.5|4518.5|0
1591745100000|2020-06-09 23:25:00|4570.9|4520.9|4573|4523|4573|4523|4570.3|4520.3|0
1591745400000|2020-06-09 23:30:00|4572.7|4522.7|4576.9|4526.9|4577.3|4527.3|4571.3|4521.3|0
1591745700000|2020-06-09 23:35:00|4577.3|4527.3|4576.9|4526.9|4578.7|4528.7|4576.5|4526.5|0
1591746000000|2020-06-09 23:40:00|4576.8|4526.8|4575.9|4525.9|4577.3|4527.3|4574.5|4524.5|0
1591746300000|2020-06-09 23:45:00|4575.8|4525.8|4577.7|4527.7|4578.1|4528.1|4574.8|4524.8|0
1591746600000|2020-06-09 23:50:00|4578|4528|4580.9|4530.9|4582.2|4532.2|4576.5|4526.5|0
1591746900000|2020-06-09 23:55:00|4581.2|4531.2|4580.9|4530.9|4582.2|4532.2|4579.4|4529.4|0
1591747200000|2020-06-10 00:00:00|4581.2|4531.2|4576.6|4526.6|4582.9|4532.9|4576.6|4526.6|0
1591747500000|2020-06-10 00:05:00|4576.3|4526.3|4579.1|4529.1|4579.8|4529.8|4574.8|4524.8|0
1591747800000|2020-06-10 00:10:00|4578.8|4528.8|4575.3|4525.3|4579.8|4529.8|4575.3|4525.3|0
1591748100000|2020-06-10 00:15:00|4575.4|4525.4|4577|4527|4578|4528|4573.5|4523.5|0
1591748400000|2020-06-10 00:20:00|4577.5|4527.5|4573.5|4523.5|4578.1|4528.1|4572.2|4522.2|0
1591748700000|2020-06-10 00:25:00|4573.7|4523.7|4573.5|4523.5|4574.7|4524.7|4572.3|4522.3|0
1591749000000|2020-06-10 00:30:00|4574|4524|4580.6|4530.6|4583|4533|4574|4524|0
1591749300000|2020-06-10 00:35:00|4580.1|4530.1|4579.4|4529.4|4580.6|4530.6|4577|4527|0
1591749600000|2020-06-10 00:40:00|4579.1|4529.1|4580|4530|4580.6|4530.6|4578.1|4528.1|0
1591749900000|2020-06-10 00:45:00|4580.2|4530.2|4578.1|4528.1|4581.7|4531.7|4576.9|4526.9|0
1591750200000|2020-06-10 00:50:00|4578.2|4528.2|4579.5|4529.5|4579.5|4529.5|4577|4527|0
1591750500000|2020-06-10 00:55:00|4579.4|4529.4|4584.1|4534.1|4584.2|4534.2|4578.3|4528.3|0
1591750800000|2020-06-10 01:00:00|4584.2|4534.2|4579.3|4529.3|4584.2|4534.2|4578.1|4528.1|0
1591751100000|2020-06-10 01:05:00|4578.8|4528.8|4580.5|4530.5|4581.8|4531.8|4577|4527|0
1591751400000|2020-06-10 01:10:00|4580.3|4530.3|4586.7|4536.7|4587.8|4537.8|4580|4530|0
1591751700000|2020-06-10 01:15:00|4586.6|4536.6|4590.2|4540.2|4590.2|4540.2|4586.6|4536.6|0
1591752000000|2020-06-10 01:20:00|4590.6|4540.6|4590.1|4540.1|4591.3|4541.3|4588.9|4538.9|0
1591752300000|2020-06-10 01:25:00|4588.9|4538.9|4592.5|4542.5|4593.7|4543.7|4588.9|4538.9|0
1591752600000|2020-06-10 01:30:00|4593|4543|4590.1|4540.1|4594.3|4544.3|4589|4539|0
1591752900000|2020-06-10 01:35:00|4589.8|4539.8|4591.2|4541.2|4593.6|4543.6|4588.9|4538.9|0
1591753200000|2020-06-10 01:40:00|4591.3|4541.3|4592.4|4542.4|4593.6|4543.6|4591.2|4541.2|0
1591753500000|2020-06-10 01:45:00|4591.9|4541.9|4593.7|4543.7|4593.7|4543.7|4590|4540|0
1591753800000|2020-06-10 01:50:00|4593.4|4543.4|4598.4|4548.4|4598.4|4548.4|4592.5|4542.5|0
1591754100000|2020-06-10 01:55:00|4597.9|4547.9|4596.1|4546.1|4598.4|4548.4|4596|4546|0
1591754400000|2020-06-10 02:00:00|4596.3|4546.3|4599.1|4549.1|4599.6|4549.6|4596.1|4546.1|0
1591754700000|2020-06-10 02:05:00|4598.8|4548.8|4596.1|4546.1|4598.8|4548.8|4596.1|4546.1|0
1591755000000|2020-06-10 02:10:00|4596.2|4546.2|4597.3|4547.3|4597.3|4547.3|4596.1|4546.1|0
1591755300000|2020-06-10 02:15:00|4596.9|4546.9|4597.3|4547.3|4597.3|4547.3|4596.1|4546.1|0
1591755600000|2020-06-10 02:20:00|4597.2|4547.2|4596.1|4546.1|4597.2|4547.2|4596|4546|0
1591755900000|2020-06-10 02:25:00|4596|4546|4592.5|4542.5|4596|4546|4592.5|4542.5|0
1591756200000|2020-06-10 02:30:00|4593|4543|4591.2|4541.2|4593.7|4543.7|4590|4540|0
1591756500000|2020-06-10 02:35:00|4590.7|4540.7|4587.7|4537.7|4591.2|4541.2|4585.3|4535.3|0
1591756800000|2020-06-10 02:40:00|4587.6|4537.6|4587.7|4537.7|4588.9|4538.9|4587.6|4537.6|0
1591757100000|2020-06-10 02:45:00|4588.2|4538.2|4588.9|4538.9|4590.2|4540.2|4587.7|4537.7|0
1591757400000|2020-06-10 02:50:00|4588.7|4538.7|4590.2|4540.2|4590.2|4540.2|4587.8|4537.8|0
1591757700000|2020-06-10 02:55:00|4590.1|4540.1|4590.2|4540.2|4591.4|4541.4|4589|4539|0
1591758000000|2020-06-10 03:00:00|4590.7|4540.7|4591.4|4541.4|4592.6|4542.6|4590.7|4540.7|0
1591758300000|2020-06-10 03:05:00|4591.3|4541.3|4591.3|4541.3|4592.5|4542.5|4591.3|4541.3|0
1591758600000|2020-06-10 03:10:00|4591.6|4541.6|4591.3|4541.3|4593.7|4543.7|4591.3|4541.3|0
1591758900000|2020-06-10 03:15:00|4590.8|4540.8|4588.9|4538.9|4590.8|4540.8|4588.9|4538.9|0
1591759200000|2020-06-10 03:20:00|4588.8|4538.8|4587.7|4537.7|4590.1|4540.1|4587.6|4537.6|0
1591759500000|2020-06-10 03:25:00|4587.6|4537.6|4586.4|4536.4|4588.9|4538.9|4586.4|4536.4|0
1591759800000|2020-06-10 03:30:00|4585.9|4535.9|4585.3|4535.3|4587.6|4537.6|4585.2|4535.2|0
1591760100000|2020-06-10 03:35:00|4585.8|4535.8|4588.9|4538.9|4590.1|4540.1|4585.8|4535.8|0
1591760400000|2020-06-10 03:40:00|4589.5|4539.5|4590|4540|4590.1|4540.1|4588.8|4538.8|0
1591760700000|2020-06-10 03:45:00|4589.5|4539.5|4586.5|4536.5|4590|4540|4586.5|4536.5|0
1591761000000|2020-06-10 03:50:00|4586.4|4536.4|4585.3|4535.3|4586.5|4536.5|4585.3|4535.3|0
1591761300000|2020-06-10 03:55:00|4585.4|4535.4|4588.9|4538.9|4589|4539|4585.4|4535.4|0
1591761600000|2020-06-10 04:00:00|4588.7|4538.7|4586.6|4536.6|4589|4539|4586.6|4536.6|0
1591761900000|2020-06-10 04:05:00|4587.1|4537.1|4584.1|4534.1|4587.8|4537.8|4584.1|4534.1|0
1591762200000|2020-06-10 04:10:00|4584|4534|4585.3|4535.3|4586.5|4536.5|4584|4534|0
1591762500000|2020-06-10 04:15:00|4585.4|4535.4|4585.3|4535.3|4586.5|4536.5|4585.3|4535.3|0
1591762800000|2020-06-10 04:20:00|4585.8|4535.8|4583.6|4533.6|4586.5|4536.5|4583|4533|0
1591763100000|2020-06-10 04:25:00|4583.5|4533.5|4584.2|4534.2|4584.2|4534.2|4582.9|4532.9|0
1591763400000|2020-06-10 04:30:00|4584.7|4534.7|4586.6|4536.6|4586.6|4536.6|4584.1|4534.1|0
1591763700000|2020-06-10 04:35:00|4586.3|4536.3|4584.2|4534.2|4586.6|4536.6|4584.2|4534.2|0
1591764000000|2020-06-10 04:40:00|4585.4|4535.4|4585.3|4535.3|4586.6|4536.6|4585.3|4535.3|0
1591764300000|2020-06-10 04:45:00|4585.4|4535.4|4586.5|4536.5|4586.6|4536.6|4585.3|4535.3|0
1591764600000|2020-06-10 04:50:00|4586.6|4536.6|4588.9|4538.9|4589|4539|4586.6|4536.6|0
1591764900000|2020-06-10 04:55:00|4589|4539|4588.9|4538.9|4589|4539|4587.7|4537.7|0
1591765200000|2020-06-10 05:00:00|4589|4539|4590.1|4540.1|4591.3|4541.3|4588.9|4538.9|0
1591765500000|2020-06-10 05:05:00|4590.6|4540.6|4591.3|4541.3|4591.3|4541.3|4590.6|4540.6|0
1591765800000|2020-06-10 05:10:00|4591.2|4541.2|4590|4540|4591.2|4541.2|4588.8|4538.8|0
1591766100000|2020-06-10 05:15:00|4590.1|4540.1|4592.4|4542.4|4592.4|4542.4|4590.1|4540.1|0
1591766400000|2020-06-10 05:20:00|4592.5|4542.5|4592.5|4542.5|4593|4543|4591.3|4541.3|0
1591766700000|2020-06-10 05:25:00|4592.4|4542.4|4593.6|4543.6|4593.6|4543.6|4591.2|4541.2|0
1591767000000|2020-06-10 05:30:00|4594.1|4544.1|4597.2|4547.2|4597.2|4547.2|4594.1|4544.1|0
1591767300000|2020-06-10 05:35:00|4597.1|4547.1|4600.6|4550.6|4600.6|4550.6|4597.1|4547.1|0
1591767600000|2020-06-10 05:40:00|4600.7|4550.7|4600.7|4550.7|4600.7|4550.7|4599.4|4549.4|0
1591767900000|2020-06-10 05:45:00|4600.6|4550.6|4597.1|4547.1|4601.8|4551.8|4597.1|4547.1|0
1591768200000|2020-06-10 05:50:00|4596.6|4546.6|4595.9|4545.9|4597.1|4547.1|4594.7|4544.7|0
1591768500000|2020-06-10 05:55:00|4595.8|4545.8|4595.8|4545.8|4597.6|4547.6|4594.6|4544.6|0
1591768800000|2020-06-10 06:00:00|4595.4|4545.4|4592.3|4542.3|4596|4546|4592.3|4542.3|0
1591769100000|2020-06-10 06:05:00|4592.8|4542.8|4591.1|4541.1|4593.5|4543.5|4587.5|4537.5|0
1591769400000|2020-06-10 06:10:00|4591.6|4541.6|4587.5|4537.5|4592.3|4542.3|4587.5|4537.5|0
1591769700000|2020-06-10 06:15:00|4587.6|4537.6|4591.1|4541.1|4593.5|4543.5|4587.5|4537.5|0
1591770000000|2020-06-10 06:20:00|4590.6|4540.6|4588.6|4538.6|4591.1|4541.1|4588.6|4538.6|0
1591770300000|2020-06-10 06:25:00|4588.5|4538.5|4584.9|4534.9|4588.5|4538.5|4584.9|4534.9|0
1591770600000|2020-06-10 06:30:00|4586.1|4536.1|4584.8|4534.8|4586.1|4536.1|4583.7|4533.7|0
1591770900000|2020-06-10 06:35:00|4584.3|4534.3|4583.7|4533.7|4587.2|4537.2|4582.5|4532.5|0
1591771200000|2020-06-10 06:40:00|4583.6|4533.6|4586|4536|4587.2|4537.2|4582.5|4532.5|0
1591771500000|2020-06-10 06:45:00|4586.5|4536.5|4587.2|4537.2|4587.2|4537.2|4584.9|4534.9|0
1591771800000|2020-06-10 06:50:00|4586.7|4536.7|4584.9|4534.9|4587.2|4537.2|4583.7|4533.7|0
1591772100000|2020-06-10 06:55:00|4584.4|4534.4|4582.5|4532.5|4587.3|4537.3|4582.5|4532.5|0
1591772400000|2020-06-10 07:00:00|4583|4533|4597.9|4547.9|4597.9|4547.9|4581.3|4531.3|0
1591772700000|2020-06-10 07:05:00|4596.7|4546.7|4554.3|4534.3|4602.2|4552.2|4549.5|4529.5|0
1591773000000|2020-06-10 07:10:00|4554.5|4534.5|4548.8|4528.8|4555.2|4535.2|4548.2|4528.2|0
1591773300000|2020-06-10 07:15:00|4549.8|4529.8|4544.6|4524.6|4550|4530|4539.4|4519.4|0
1591773600000|2020-06-10 07:20:00|4545.2|4525.2|4539.1|4519.1|4547.7|4527.7|4539|4519|0
1591773900000|2020-06-10 07:25:00|4538.8|4518.8|4544.8|4524.8|4546.9|4526.9|4538.7|4518.7|0
1591774200000|2020-06-10 07:30:00|4544.9|4524.9|4534.2|4514.2|4544.9|4524.9|4532|4512|0
1591774500000|2020-06-10 07:35:00|4534.5|4514.5|4532.8|4512.8|4535.8|4515.8|4532.4|4512.4|0
1591774800000|2020-06-10 07:40:00|4533.6|4513.6|4532.7|4512.7|4535.1|4515.1|4531|4511|0
1591775100000|2020-06-10 07:45:00|4532.6|4512.6|4531.5|4511.5|4533.9|4513.9|4531.2|4511.2|0
1591775400000|2020-06-10 07:50:00|4531.6|4511.6|4532.7|4512.7|4533.9|4513.9|4531|4511|0
1591775700000|2020-06-10 07:55:00|4532.3|4512.3|4532.4|4512.4|4534.3|4514.3|4530.3|4510.3|0
1591776000000|2020-06-10 08:00:00|4532.5|4512.5|4526.1|4506.1|4535.5|4515.5|4525.2|4505.2|0
1591776300000|2020-06-10 08:05:00|4526.2|4506.2|4528.5|4508.5|4529.9|4509.9|4526.2|4506.2|0
1591776600000|2020-06-10 08:10:00|4528.1|4508.1|4532.8|4512.8|4532.9|4512.9|4527.6|4507.6|0
1591776900000|2020-06-10 08:15:00|4532.6|4512.6|4532.7|4512.7|4533.9|4513.9|4531.3|4511.3|0
1591777200000|2020-06-10 08:20:00|4532.5|4512.5|4530.9|4510.9|4532.9|4512.9|4530.7|4510.7|0
1591777500000|2020-06-10 08:25:00|4531|4511|4531.8|4511.8|4532.5|4512.5|4529.6|4509.6|0
1591777800000|2020-06-10 08:30:00|4531.7|4511.7|4526|4506|4531.7|4511.7|4524.5|4504.5|0
1591778100000|2020-06-10 08:35:00|4526.1|4506.1|4524.5|4504.5|4527.8|4507.8|4523.4|4503.4|0
1591778400000|2020-06-10 08:40:00|4524.4|4504.4|4523.1|4503.1|4525.3|4505.3|4522.7|4502.7|0
1591778700000|2020-06-10 08:45:00|4523.4|4503.4|4521.1|4501.1|4523.4|4503.4|4520.6|4500.6|0
1591779000000|2020-06-10 08:50:00|4521.4|4501.4|4521.7|4501.7|4522.9|4502.9|4519.7|4499.7|0
1591779300000|2020-06-10 08:55:00|4521.8|4501.8|4516.3|4496.3|4522.2|4502.2|4515.4|4495.4|0
1591779600000|2020-06-10 09:00:00|4516.5|4496.5|4499.9|4479.9|4516.5|4496.5|4499.4|4479.4|0
1591779900000|2020-06-10 09:05:00|4500|4480|4504.9|4484.9|4507.6|4487.6|4500|4480|0
1591780200000|2020-06-10 09:10:00|4504.8|4484.8|4502.4|4482.4|4505.5|4485.5|4502.4|4482.4|0
1591780500000|2020-06-10 09:15:00|4502.5|4482.5|4495.9|4475.9|4502.8|4482.8|4495.1|4475.1|0
1591780800000|2020-06-10 09:20:00|4495.7|4475.7|4495|4475|4497.3|4477.3|4493.3|4473.3|0
1591781100000|2020-06-10 09:25:00|4494.4|4474.4|4492.7|4472.7|4494.5|4474.5|4491.3|4471.3|0
1591781400000|2020-06-10 09:30:00|4493.3|4473.3|4495.7|4475.7|4496.3|4476.3|4492.3|4472.3|0
1591781700000|2020-06-10 09:35:00|4495.5|4475.5|4499.5|4479.5|4499.9|4479.9|4495.1|4475.1|0
1591782000000|2020-06-10 09:40:00|4499.6|4479.6|4494.2|4474.2|4499.7|4479.7|4493.3|4473.3|0
1591782300000|2020-06-10 09:45:00|4494.3|4474.3|4488.3|4468.3|4495|4475|4488|4468|0
1591782600000|2020-06-10 09:50:00|4488.4|4468.4|4489.9|4469.9|4490.1|4470.1|4487.9|4467.9|0
1591782900000|2020-06-10 09:55:00|4490.3|4470.3|4490.7|4470.7|4491.8|4471.8|4488.4|4468.4|0
1591783200000|2020-06-10 10:00:00|4491.2|4471.2|4488|4468|4491.6|4471.6|4487.3|4467.3|0
1591783500000|2020-06-10 10:05:00|4488.2|4468.2|4483.5|4463.5|4488.5|4468.5|4483.4|4463.4|0
1591783800000|2020-06-10 10:10:00|4483.9|4463.9|4481|4461|4483.9|4463.9|4477.2|4457.2|0
1591784100000|2020-06-10 10:15:00|4480.9|4460.9|4478.2|4458.2|4484.1|4464.1|4478.1|4458.1|0
1591784400000|2020-06-10 10:20:00|4478.5|4458.5|4480.7|4460.7|4482.6|4462.6|4478.5|4458.5|0
1591784700000|2020-06-10 10:25:00|4480.9|4460.9|4484.9|4464.9|4485.8|4465.8|4479.7|4459.7|0
1591785000000|2020-06-10 10:30:00|4485.1|4465.1|4485.2|4465.2|4486.2|4466.2|4484.5|4464.5|0
1591785300000|2020-06-10 10:35:00|4485.1|4465.1|4486.2|4466.2|4486.2|4466.2|4483.9|4463.9|0
1591785600000|2020-06-10 10:40:00|4486|4466|4489|4469|4489|4469|4484.5|4464.5|0
1591785900000|2020-06-10 10:45:00|4489.2|4469.2|4491.9|4471.9|4492.1|4472.1|4489.1|4469.1|0
1591786200000|2020-06-10 10:50:00|4491.7|4471.7|4494.2|4474.2|4495.9|4475.9|4491.7|4471.7|0
1591786500000|2020-06-10 10:55:00|4494.1|4474.1|4493.7|4473.7|4496.4|4476.4|4493.7|4473.7|0
1591786800000|2020-06-10 11:00:00|4493.6|4473.6|4499.3|4479.3|4499.4|4479.4|4493.4|4473.4|0
1591787100000|2020-06-10 11:05:00|4499.4|4479.4|4501.1|4481.1|4501.1|4481.1|4498.6|4478.6|0
1591787400000|2020-06-10 11:10:00|4501|4481|4502.6|4482.6|4503|4483|4500.4|4480.4|0
1591787700000|2020-06-10 11:15:00|4502.7|4482.7|4499.8|4479.8|4502.8|4482.8|4499.3|4479.3|0
1591788000000|2020-06-10 11:20:00|4499.9|4479.9|4497.7|4477.7|4500|4480|4497.7|4477.7|0
1591788300000|2020-06-10 11:25:00|4498|4478|4495.4|4475.4|4498.2|4478.2|4495.2|4475.2|0
1591788600000|2020-06-10 11:30:00|4495.3|4475.3|4495.8|4475.8|4497.6|4477.6|4495.3|4475.3|0
1591788900000|2020-06-10 11:35:00|4495.6|4475.6|4503.1|4483.1|4503.2|4483.2|4495.3|4475.3|0
1591789200000|2020-06-10 11:40:00|4502.9|4482.9|4499.6|4479.6|4504.3|4484.3|4498.8|4478.8|0
1591789500000|2020-06-10 11:45:00|4499.5|4479.5|4502.2|4482.2|4502.7|4482.7|4499|4479|0
1591789800000|2020-06-10 11:50:00|4502|4482|4503.2|4483.2|4503.3|4483.3|4501.1|4481.1|0
1591790100000|2020-06-10 11:55:00|4503.5|4483.5|4504.8|4484.8|4506.9|4486.9|4503.5|4483.5|0
1591790400000|2020-06-10 12:00:00|4505|4485|4505.4|4485.4|4506.5|4486.5|4504.1|4484.1|0
1591790700000|2020-06-10 12:05:00|4505.3|4485.3|4509.5|4489.5|4510.6|4490.6|4505|4485|0
1591791000000|2020-06-10 12:10:00|4509.3|4489.3|4511.5|4491.5|4513.8|4493.8|4508.3|4488.3|0
1591791300000|2020-06-10 12:15:00|4511.3|4491.3|4513.7|4493.7|4514.1|4494.1|4511.2|4491.2|0
1591791600000|2020-06-10 12:20:00|4513.5|4493.5|4514.2|4494.2|4514.2|4494.2|4512.7|4492.7|0
1591791900000|2020-06-10 12:25:00|4514.6|4494.6|4518.1|4498.1|4519.4|4499.4|4514.6|4494.6|0
1591792200000|2020-06-10 12:30:00|4518|4498|4516.9|4496.9|4518.3|4498.3|4515.9|4495.9|0
1591792500000|2020-06-10 12:35:00|4516.6|4496.6|4513|4493|4516.8|4496.8|4512.9|4492.9|0
1591792800000|2020-06-10 12:40:00|4512.8|4492.8|4513.3|4493.3|4513.5|4493.5|4511.6|4491.6|0
1591793100000|2020-06-10 12:45:00|4513.5|4493.5|4514.7|4494.7|4515.1|4495.1|4512.4|4492.4|0
1591793400000|2020-06-10 12:50:00|4514.8|4494.8|4518.9|4498.9|4519.5|4499.5|4514.8|4494.8|0
1591793700000|2020-06-10 12:55:00|4519|4499|4519.6|4499.6|4519.6|4499.6|4516.9|4496.9|0
1591794000000|2020-06-10 13:00:00|4519.2|4499.2|4519.9|4499.9|4523.4|4503.4|4519.1|4499.1|0
1591794300000|2020-06-10 13:05:00|4519.6|4499.6|4523.3|4503.3|4524.4|4504.4|4519.6|4499.6|0
1591794600000|2020-06-10 13:10:00|4523.2|4503.2|4523.8|4503.8|4524.1|4504.1|4521.4|4501.4|0
1591794900000|2020-06-10 13:15:00|4523.9|4503.9|4520.4|4500.4|4524.2|4504.2|4519.9|4499.9|0
1591795200000|2020-06-10 13:20:00|4520.3|4500.3|4522.5|4502.5|4523|4503|4520|4500|0
1591795500000|2020-06-10 13:25:00|4522.3|4502.3|4518.5|4498.5|4522.7|4502.7|4517.3|4497.3|0
1591795800000|2020-06-10 13:30:00|4518.2|4498.2|4513.9|4493.9|4518.7|4498.7|4513.6|4493.6|0
1591796100000|2020-06-10 13:35:00|4513.5|4493.5|4508|4488|4513.7|4493.7|4508|4488|0
1591796400000|2020-06-10 13:40:00|4507.9|4487.9|4506.1|4486.1|4508.2|4488.2|4503.9|4483.9|0
1591796700000|2020-06-10 13:45:00|4506.2|4486.2|4508.3|4488.3|4508.4|4488.4|4503.7|4483.7|0
1591797000000|2020-06-10 13:50:00|4508.2|4488.2|4504.5|4484.5|4508.7|4488.7|4503.5|4483.5|0
1591797300000|2020-06-10 13:55:00|4504.2|4484.2|4508.7|4488.7|4508.7|4488.7|4501|4481|0
1591797600000|2020-06-10 14:00:00|4508.4|4488.4|4509.6|4489.6|4511.9|4491.9|4508.2|4488.2|0
1591797900000|2020-06-10 14:05:00|4509.5|4489.5|4506.5|4486.5|4509.8|4489.8|4505.4|4485.4|0
1591798200000|2020-06-10 14:10:00|4506.8|4486.8|4499.8|4479.8|4506.8|4486.8|4499.4|4479.4|0
1591798500000|2020-06-10 14:15:00|4499.6|4479.6|4499.3|4479.3|4501.8|4481.8|4498.8|4478.8|0
1591798800000|2020-06-10 14:20:00|4499.5|4479.5|4499.5|4479.5|4499.5|4479.5|4496.3|4476.3|0
1591799100000|2020-06-10 14:25:00|4499.4|4479.4|4500.6|4480.6|4502.8|4482.8|4499.4|4479.4|0
1591799400000|2020-06-10 14:30:00|4500.3|4480.3|4502.5|4482.5|4503.1|4483.1|4499|4479|0
1591799700000|2020-06-10 14:35:00|4502.2|4482.2|4504.2|4484.2|4504.2|4484.2|4501|4481|0
1591800000000|2020-06-10 14:40:00|4504.6|4484.6|4502.3|4482.3|4507.4|4487.4|4502.3|4482.3|0
1591800300000|2020-06-10 14:45:00|4502.5|4482.5|4505.4|4485.4|4505.4|4485.4|4502|4482|0
1591800600000|2020-06-10 14:50:00|4505.5|4485.5|4499.2|4479.2|4505.9|4485.9|4498.9|4478.9|0
1591800900000|2020-06-10 14:55:00|4499.3|4479.3|4498.2|4478.2|4500.1|4480.1|4497.8|4477.8|0
1591801200000|2020-06-10 15:00:00|4498.1|4478.1|4502.6|4482.6|4502.6|4482.6|4498|4478|0
1591801500000|2020-06-10 15:05:00|4502.7|4482.7|4504.3|4484.3|4505.7|4485.7|4502.7|4482.7|0
1591801800000|2020-06-10 15:10:00|4504.5|4484.5|4501.8|4481.8|4504.6|4484.6|4500.3|4480.3|0
1591802100000|2020-06-10 15:15:00|4501.9|4481.9|4504.2|4484.2|4505.2|4485.2|4500.9|4480.9|0
1591802400000|2020-06-10 15:20:00|4504.3|4484.3|4505.6|4485.6|4507.4|4487.4|4503.9|4483.9|0
1591802700000|2020-06-10 15:25:00|4505.8|4485.8|4505.1|4485.1|4506.9|4486.9|4503.8|4483.8|0
1591803000000|2020-06-10 15:30:00|4515.4|4465.4|4507.1|4457.1|4515.4|4465.4|4507.1|4457.1|0
1591803300000|2020-06-10 15:35:00|4506.6|4456.6|4509.8|4459.8|4510.9|4460.9|4502.2|4452.2|0
1591803600000|2020-06-10 15:40:00|4510.3|4460.3|4509.8|4459.8|4513.6|4463.6|4508.6|4458.6|0
1591803900000|2020-06-10 15:45:00|4510.3|4460.3|4509.7|4459.7|4511.1|4461.1|4507.2|4457.2|0
1591804200000|2020-06-10 15:50:00|4509.2|4459.2|4511.1|4461.1|4512.3|4462.3|4508.5|4458.5|0
1591804500000|2020-06-10 15:55:00|4511|4461|4507.5|4457.5|4511.1|4461.1|4507.4|4457.4|0
1591804800000|2020-06-10 16:00:00|4508|4458|4511.1|4461.1|4512.3|4462.3|4506.2|4456.2|0
1591805100000|2020-06-10 16:05:00|4511|4461|4508.5|4458.5|4511.1|4461.1|4506.1|4456.1|0
1591805400000|2020-06-10 16:10:00|4508.6|4458.6|4508.7|4458.7|4510|4460|4507.4|4457.4|0
1591805700000|2020-06-10 16:15:00|4508.2|4458.2|4513.7|4463.7|4513.7|4463.7|4507.5|4457.5|0
1591806000000|2020-06-10 16:20:00|4513.6|4463.6|4515|4465|4515|4465|4513.6|4463.6|0
1591806300000|2020-06-10 16:25:00|4514.9|4464.9|4516|4466|4516|4466|4513.7|4463.7|0
1591806600000|2020-06-10 16:30:00|4515.5|4465.5|4511.2|4461.2|4515.5|4465.5|4511.2|4461.2|0
1591806900000|2020-06-10 16:35:00|4511.3|4461.3|4511.2|4461.2|4511.3|4461.3|4508.8|4458.8|0
1591807200000|2020-06-10 16:40:00|4510.7|4460.7|4512.4|4462.4|4513.1|4463.1|4510|4460|0
1591807500000|2020-06-10 16:45:00|4511.9|4461.9|4512.3|4462.3|4512.4|4462.4|4511.2|4461.2|0
1591807800000|2020-06-10 16:50:00|4512.4|4462.4|4513.5|4463.5|4514.7|4464.7|4512.3|4462.3|0
1591808100000|2020-06-10 16:55:00|4513.6|4463.6|4513.6|4463.6|4514.8|4464.8|4513.6|4463.6|0
1591808400000|2020-06-10 17:00:00|4513.1|4463.1|4508.8|4458.8|4513.6|4463.6|4507.6|4457.6|0
1591808700000|2020-06-10 17:05:00|4508.9|4458.9|4514.9|4464.9|4514.9|4464.9|4508.8|4458.8|0
1591809000000|2020-06-10 17:10:00|4514.4|4464.4|4511.3|4461.3|4514.4|4464.4|4511.2|4461.2|0
1591809300000|2020-06-10 17:15:00|4511.8|4461.8|4512.6|4462.6|4514.9|4464.9|4511.8|4461.8|0
1591809600000|2020-06-10 17:20:00|4512.5|4462.5|4511.4|4461.4|4512.6|4462.6|4511.3|4461.3|0
1591809900000|2020-06-10 17:25:00|4511.3|4461.3|4508.9|4458.9|4511.4|4461.4|4508.9|4458.9|0
1591810200000|2020-06-10 17:30:00|4509|4459|4510.2|4460.2|4511.4|4461.4|4509|4459|0
1591810500000|2020-06-10 17:35:00|4509.9|4459.9|4508.9|4458.9|4510.2|4460.2|4507.8|4457.8|0
1591810800000|2020-06-10 17:40:00|4509|4459|4507.8|4457.8|4511.4|4461.4|4507.7|4457.7|0
1591811100000|2020-06-10 17:45:00|4508.3|4458.3|4509.1|4459.1|4509.1|4459.1|4507.8|4457.8|0
1591811400000|2020-06-10 17:50:00|4509|4459|4509|4459|4509.1|4459.1|4506.7|4456.7|0
1591811700000|2020-06-10 17:55:00|4508.9|4458.9|4506.5|4456.5|4509|4459|4506.5|4456.5|0
1591812000000|2020-06-10 18:00:00|4506.8|4456.8|4523.9|4473.9|4528.7|4478.7|4500|4450|0
1591812300000|2020-06-10 18:05:00|4524.4|4474.4|4516.7|4466.7|4527.7|4477.7|4516.1|4466.1|0
1591812600000|2020-06-10 18:10:00|4516.8|4466.8|4524.1|4474.1|4524.1|4474.1|4516.8|4466.8|0
1591812900000|2020-06-10 18:15:00|4524.2|4474.2|4530.1|4480.1|4534.8|4484.8|4524|4474|0
1591813200000|2020-06-10 18:20:00|4529.6|4479.6|4524.1|4474.1|4530.2|4480.2|4521.6|4471.6|0
1591813500000|2020-06-10 18:25:00|4524|4474|4526.6|4476.6|4526.6|4476.6|4523|4473|0
1591813800000|2020-06-10 18:30:00|4526.7|4476.7|4516.6|4466.6|4526.7|4476.7|4516.6|4466.6|0
1591814100000|2020-06-10 18:35:00|4516.7|4466.7|4511.7|4461.7|4520.4|4470.4|4511.7|4461.7|0
1591814400000|2020-06-10 18:40:00|4512|4462|4510.8|4460.8|4512.3|4462.3|4499.4|4449.4|0
1591814700000|2020-06-10 18:45:00|4510.3|4460.3|4499.8|4449.8|4512.2|4462.2|4499.8|4449.8|0
1591815000000|2020-06-10 18:50:00|4499.9|4449.9|4492.6|4442.6|4503.6|4453.6|4488.6|4438.6|0
1591815300000|2020-06-10 18:55:00|4492.9|4442.9|4497.3|4447.3|4497.4|4447.4|4488.7|4438.7|0
1591815600000|2020-06-10 19:00:00|4497.2|4447.2|4487.5|4437.5|4497.4|4447.4|4485|4435|0
1591815900000|2020-06-10 19:05:00|4487.6|4437.6|4500|4450|4502.5|4452.5|4487.6|4437.6|0
1591816200000|2020-06-10 19:10:00|4500.3|4450.3|4501.3|4451.3|4503.8|4453.8|4497.5|4447.5|0
1591816500000|2020-06-10 19:15:00|4501.2|4451.2|4502.4|4452.4|4503.7|4453.7|4497.4|4447.4|0
1591816800000|2020-06-10 19:20:00|4502.5|4452.5|4498.7|4448.7|4503|4453|4496.2|4446.2|0
1591817100000|2020-06-10 19:25:00|4498.8|4448.8|4508.8|4458.8|4510.6|4460.6|4495|4445|0
1591817400000|2020-06-10 19:30:00|4509|4459|4505|4455|4510.1|4460.1|4503.8|4453.8|0
1591817700000|2020-06-10 19:35:00|4504.7|4454.7|4507.9|4457.9|4507.9|4457.9|4500.6|4450.6|0
1591818000000|2020-06-10 19:40:00|4507.6|4457.6|4505.4|4455.4|4508.5|4458.5|4503.5|4453.5|0
1591818300000|2020-06-10 19:45:00|4504.8|4454.8|4496.2|4446.2|4506|4456|4490|4440|0
1591818600000|2020-06-10 19:50:00|4496.1|4446.1|4495.6|4445.6|4502.2|4452.2|4492.5|4442.5|0
1591818900000|2020-06-10 19:55:00|4495.4|4445.4|4495.2|4445.2|4498.2|4448.2|4494.3|4444.3|0
1591819200000|2020-06-10 20:00:00|4493.3|4443.3|4484.6|4434.6|4497.5|4447.5|4483.9|4433.9|0
1591819500000|2020-06-10 20:05:00|4484.3|4434.3|4487.1|4437.1|4487.4|4437.4|4484.3|4434.3|0
1591819800000|2020-06-10 20:10:00|4487|4437|4491.6|4441.6|4492.6|4442.6|4485|4435|0
1591820100000|2020-06-10 20:15:00|4491.5|4441.5|4491.4|4441.4|4492.3|4442.3|4491.3|4441.3|0
1591820400000|2020-06-10 20:20:00|4491.3|4441.3|4491.3|4441.3|4491.3|4441.3|4491|4441|0
1591820700000|2020-06-10 20:25:00|4491.2|4441.2|4489.9|4439.9|4491.3|4441.3|4489.9|4439.9|0
1591821000000|2020-06-10 20:30:00|4489.7|4439.7|4487.6|4437.6|4489.7|4439.7|4485.9|4435.9|0
1591821300000|2020-06-10 20:35:00|4487.9|4437.9|4488.7|4438.7|4489.8|4439.8|4484.8|4434.8|0
1591821600000|2020-06-10 20:40:00|4489|4439|4489|4439|4490.5|4440.5|4487|4437|0
1591821900000|2020-06-10 20:45:00|4488.7|4438.7|4488|4438|4489.3|4439.3|4487.6|4437.6|0
1591822200000|2020-06-10 20:50:00|4487.6|4437.6|4487.6|4437.6|4489|4439|4486.3|4436.3|0
1591822500000|2020-06-10 20:55:00|4487.7|4437.7|4485.8|4435.8|4488.7|4438.7|4485.2|4435.2|0
1591822800000|2020-06-10 21:00:00|4485.9|4435.9|4486.4|4436.4|4486.5|4436.5|4485.7|4435.7|0
1591823100000|2020-06-10 21:05:00|4486.5|4436.5|4486.8|4436.8|4486.9|4436.9|4486.4|4436.4|0
1591823400000|2020-06-10 21:10:00|4486.4|4436.4|4487|4437|4487|4437|4486.3|4436.3|0
1591823700000|2020-06-10 21:15:00|4486.8|4436.8|4486.6|4436.6|4487|4437|4486.6|4436.6|0
1591824000000|2020-06-10 21:20:00|4486.2|4436.2|4486.4|4436.4|4486.7|4436.7|4485.7|4435.7|0
1591824300000|2020-06-10 21:25:00|4486.3|4436.3|4485.9|4435.9|4486.5|4436.5|4485.9|4435.9|0
1591824600000|2020-06-10 21:30:00|4485.8|4435.8|4485.9|4435.9|4486.4|4436.4|4485.8|4435.8|0
1591824900000|2020-06-10 21:35:00|4486.2|4436.2|4485.6|4435.6|4486.2|4436.2|4485.5|4435.5|0
1591825200000|2020-06-10 21:40:00|4485.9|4435.9|4485.3|4435.3|4486.2|4436.2|4485.3|4435.3|0
1591825500000|2020-06-10 21:45:00|4485.2|4435.2|4484.9|4434.9|4485.4|4435.4|4484.8|4434.8|0
1591825800000|2020-06-10 21:50:00|4484.8|4434.8|4485.3|4435.3|4485.3|4435.3|4484.8|4434.8|0
1591826100000|2020-06-10 21:55:00|4485.1|4435.1|4484.9|4434.9|4485.3|4435.3|4484.7|4434.7|0
1591826400000|2020-06-10 22:00:00|4485.6|4435.6|4489.2|4439.2|4489.9|4439.9|4482.9|4432.9|0
1591826700000|2020-06-10 22:05:00|4489.3|4439.3|4490.2|4440.2|4492.4|4442.4|4488.9|4438.9|0
1591827000000|2020-06-10 22:10:00|4489.9|4439.9|4488.5|4438.5|4491.3|4441.3|4488.2|4438.2|0
1591827300000|2020-06-10 22:15:00|4488.6|4438.6|4487.5|4437.5|4490.9|4440.9|4486.7|4436.7|0
1591827600000|2020-06-10 22:20:00|4487.6|4437.6|4482.6|4432.6|4488.5|4438.5|4482.2|4432.2|0
1591827900000|2020-06-10 22:25:00|4482.5|4432.5|4466.9|4416.9|4482.5|4432.5|4463.8|4413.8|0
1591828200000|2020-06-10 22:30:00|4467|4417|4469.6|4419.6|4470.3|4420.3|4465.1|4415.1|0
1591828500000|2020-06-10 22:35:00|4469.7|4419.7|4469|4419|4469.7|4419.7|4465.7|4415.7|0
1591828800000|2020-06-10 22:40:00|4469.3|4419.3|4467.3|4417.3|4469.7|4419.7|4466.2|4416.2|0
1591829100000|2020-06-10 22:45:00|4467.4|4417.4|4471.5|4421.5|4472.2|4422.2|4467.3|4417.3|0
1591829400000|2020-06-10 22:50:00|4471.4|4421.4|4471.5|4421.5|4471.5|4421.5|4468.6|4418.6|0
1591829700000|2020-06-10 22:55:00|4471.4|4421.4|4467.3|4417.3|4471.4|4421.4|4467.3|4417.3|0
1591830000000|2020-06-10 23:00:00|4467.1|4417.1|4472.2|4422.2|4473.2|4423.2|4466.2|4416.2|0
1591830300000|2020-06-10 23:05:00|4472.1|4422.1|4470|4420|4472.8|4422.8|4470|4420|0
1591830600000|2020-06-10 23:10:00|4469.7|4419.7|4471.8|4421.8|4473.2|4423.2|4469|4419|0
1591830900000|2020-06-10 23:15:00|4472.2|4422.2|4465.5|4415.5|4472.2|4422.2|4465.5|4415.5|0
1591831200000|2020-06-10 23:20:00|4465.4|4415.4|4460.6|4410.6|4465.4|4415.4|4457.1|4407.1|0
1591831500000|2020-06-10 23:25:00|4460.4|4410.4|4458.6|4408.6|4462.4|4412.4|4455.9|4405.9|0
1591831800000|2020-06-10 23:30:00|4458.9|4408.9|4457.5|4407.5|4459.2|4409.2|4454.4|4404.4|0
1591832100000|2020-06-10 23:35:00|4457.6|4407.6|4457.9|4407.9|4459.9|4409.9|4456.4|4406.4|0
1591832400000|2020-06-10 23:40:00|4457.8|4407.8|4459.6|4409.6|4460.6|4410.6|4457.2|4407.2|0
1591832700000|2020-06-10 23:45:00|4459.2|4409.2|4462.4|4412.4|4463.8|4413.8|4459|4409|0
1591833000000|2020-06-10 23:50:00|4462.7|4412.7|4460.6|4410.6|4462.7|4412.7|4458.6|4408.6|0
1591833300000|2020-06-10 23:55:00|4460.9|4410.9|4458.2|4408.2|4460.9|4410.9|4455.7|4405.7|0
1591833600000|2020-06-11 00:00:00|4458.3|4408.3|4464.5|4414.5|4466.3|4416.3|4456.1|4406.1|0
1591833900000|2020-06-11 00:05:00|4464.4|4414.4|4468.9|4418.9|4470|4420|4463.8|4413.8|0
1591834200000|2020-06-11 00:10:00|4468.6|4418.6|4471.3|4421.3|4473.4|4423.4|4468.6|4418.6|0
1591834500000|2020-06-11 00:15:00|4471.2|4421.2|4484.9|4434.9|4486.1|4436.1|4469.2|4419.2|0
1591834800000|2020-06-11 00:20:00|4485|4435|4488.5|4438.5|4488.5|4438.5|4483.7|4433.7|0
1591835100000|2020-06-11 00:25:00|4488.4|4438.4|4487.3|4437.3|4488.5|4438.5|4486|4436|0
1591835400000|2020-06-11 00:30:00|4487.4|4437.4|4483.7|4433.7|4488.5|4438.5|4483.7|4433.7|0
1591835700000|2020-06-11 00:35:00|4483.2|4433.2|4482.5|4432.5|4484.9|4434.9|4481.3|4431.3|0
1591836000000|2020-06-11 00:40:00|4482|4432|4484.9|4434.9|4485|4435|4481.3|4431.3|0
1591836300000|2020-06-11 00:45:00|4485.4|4435.4|4484.9|4434.9|4486.1|4436.1|4481.3|4431.3|0
1591836600000|2020-06-11 00:50:00|4484.4|4434.4|4482.4|4432.4|4484.9|4434.9|4481.3|4431.3|0
1591836900000|2020-06-11 00:55:00|4481.3|4431.3|4482.5|4432.5|4483.7|4433.7|4480|4430|0
1591837200000|2020-06-11 01:00:00|4482.6|4432.6|4488.6|4438.6|4488.7|4438.7|4482.5|4432.5|0
1591837500000|2020-06-11 01:05:00|4488.7|4438.7|4491|4441|4493.5|4443.5|4488.7|4438.7|0
1591837800000|2020-06-11 01:10:00|4491.5|4441.5|4490.4|4440.4|4493.4|4443.4|4490.4|4440.4|0
1591838100000|2020-06-11 01:15:00|4489.8|4439.8|4486.2|4436.2|4492.2|4442.2|4486.2|4436.2|0
1591838400000|2020-06-11 01:20:00|4486.3|4436.3|4485.1|4435.1|4487.5|4437.5|4485|4435|0
1591838700000|2020-06-11 01:25:00|4485|4435|4487.4|4437.4|4488.6|4438.6|4483.9|4433.9|0
1591839000000|2020-06-11 01:30:00|4487.3|4437.3|4486.2|4436.2|4487.5|4437.5|4483.8|4433.8|0
1591839300000|2020-06-11 01:35:00|4486.7|4436.7|4489.7|4439.7|4492.8|4442.8|4486.7|4436.7|0
1591839600000|2020-06-11 01:40:00|4490.2|4440.2|4494.5|4444.5|4494.5|4444.5|4490.2|4440.2|0
1591839900000|2020-06-11 01:45:00|4494.4|4444.4|4490.8|4440.8|4494.5|4444.5|4490.8|4440.8|0
1591840200000|2020-06-11 01:50:00|4490.6|4440.6|4484.8|4434.8|4490.6|4440.6|4482.4|4432.4|0
1591840500000|2020-06-11 01:55:00|4484.9|4434.9|4484.9|4434.9|4486.1|4436.1|4482.5|4432.5|0
1591840800000|2020-06-11 02:00:00|4484.8|4434.8|4481.9|4431.9|4484.9|4434.9|4481.3|4431.3|0
1591841100000|2020-06-11 02:05:00|4481.6|4431.6|4477.8|4427.8|4482.5|4432.5|4477.8|4427.8|0
1591841400000|2020-06-11 02:10:00|4478.1|4428.1|4482.6|4432.6|4482.6|4432.6|4478.1|4428.1|0
1591841700000|2020-06-11 02:15:00|4483.1|4433.1|4483.2|4433.2|4485|4435|4482.6|4432.6|0
1591842000000|2020-06-11 02:20:00|4483.8|4433.8|4483.8|4433.8|4485|4435|4482.6|4432.6|0
1591842300000|2020-06-11 02:25:00|4484.1|4434.1|4483.9|4433.9|4485|4435|4483.8|4433.8|0
1591842600000|2020-06-11 02:30:00|4483.8|4433.8|4480.1|4430.1|4483.9|4433.9|4479|4429|0
1591842900000|2020-06-11 02:35:00|4480.2|4430.2|4480.1|4430.1|4480.2|4430.2|4478.9|4428.9|0
1591843200000|2020-06-11 02:40:00|4480.2|4430.2|4480.8|4430.8|4481.4|4431.4|4480.1|4430.1|0
1591843500000|2020-06-11 02:45:00|4481.1|4431.1|4480.2|4430.2|4482.7|4432.7|4479.1|4429.1|0
1591843800000|2020-06-11 02:50:00|4479.7|4429.7|4476.5|4426.5|4480.3|4430.3|4476.4|4426.4|0
1591844100000|2020-06-11 02:55:00|4476.4|4426.4|4476.5|4426.5|4477.6|4427.6|4476.4|4426.4|0
1591844400000|2020-06-11 03:00:00|4477|4427|4476.5|4426.5|4477.6|4427.6|4476.4|4426.4|0
1591844700000|2020-06-11 03:05:00|4476.4|4426.4|4475.1|4425.1|4476.4|4426.4|4472.7|4422.7|0
1591845000000|2020-06-11 03:10:00|4474.6|4424.6|4476.3|4426.3|4476.3|4426.3|4473.9|4423.9|0
1591845300000|2020-06-11 03:15:00|4476.8|4426.8|4476.3|4426.3|4477.5|4427.5|4475.1|4425.1|0
1591845600000|2020-06-11 03:20:00|4476.8|4426.8|4477.5|4427.5|4477.5|4427.5|4475.1|4425.1|0
1591845900000|2020-06-11 03:25:00|4477|4427|4472.6|4422.6|4477.5|4427.5|4472.6|4422.6|0
1591846200000|2020-06-11 03:30:00|4473.1|4423.1|4472.7|4422.7|4473.9|4423.9|4472.6|4422.6|0
1591846500000|2020-06-11 03:35:00|4472.2|4422.2|4465.5|4415.5|4473.9|4423.9|4465.5|4415.5|0
1591846800000|2020-06-11 03:40:00|4465.8|4415.8|4461.9|4411.9|4466.1|4416.1|4461.8|4411.8|0
1591847100000|2020-06-11 03:45:00|4461.4|4411.4|4451.3|4401.3|4461.9|4411.9|4450.1|4400.1|0
1591847400000|2020-06-11 03:50:00|4450.8|4400.8|4454.9|4404.9|4454.9|4404.9|4447.7|4397.7|0
1591847700000|2020-06-11 03:55:00|4454.4|4404.4|4450|4400|4454.9|4404.9|4448.8|4398.8|0
1591848000000|2020-06-11 04:00:00|4450.1|4400.1|4450.8|4400.8|4452.5|4402.5|4450.1|4400.1|0
1591848300000|2020-06-11 04:05:00|4450.2|4400.2|4433.6|4383.6|4450.2|4400.2|4432.4|4382.4|0
1591848600000|2020-06-11 04:10:00|4433.7|4383.7|4429|4379|4434.9|4384.9|4428.9|4378.9|0
1591848900000|2020-06-11 04:15:00|4428.9|4378.9|4434.9|4384.9|4437.2|4387.2|4428.9|4378.9|0
1591849200000|2020-06-11 04:20:00|4434.8|4384.8|4437.2|4387.2|4437.3|4387.3|4433.6|4383.6|0
1591849500000|2020-06-11 04:25:00|4436.7|4386.7|4440.7|4390.7|4440.7|4390.7|4436|4386|0
1591849800000|2020-06-11 04:30:00|4441.2|4391.2|4445.3|4395.3|4445.4|4395.4|4441.2|4391.2|0
1591850100000|2020-06-11 04:35:00|4445.4|4395.4|4452.4|4402.4|4452.5|4402.5|4442.9|4392.9|0
1591850400000|2020-06-11 04:40:00|4452.5|4402.5|4453.7|4403.7|4456.1|4406.1|4451.3|4401.3|0
1591850700000|2020-06-11 04:45:00|4453.6|4403.6|4450|4400|4454.9|4404.9|4450|4400|0
1591851000000|2020-06-11 04:50:00|4450.1|4400.1|4445.2|4395.2|4450.1|4400.1|4445.1|4395.1|0
1591851300000|2020-06-11 04:55:00|4445.1|4395.1|4445.3|4395.3|4449|4399|4444|4394|0
1591851600000|2020-06-11 05:00:00|4445.2|4395.2|4439.3|4389.3|4447.7|4397.7|4439.3|4389.3|0
1591851900000|2020-06-11 05:05:00|4438.8|4388.8|4438|4388|4439.3|4389.3|4436.7|4386.7|0
1591852200000|2020-06-11 05:10:00|4436.8|4386.8|4433.1|4383.1|4436.9|4386.9|4431.7|4381.7|0
1591852500000|2020-06-11 05:15:00|4433|4383|4428.1|4378.1|4435.5|4385.5|4428.1|4378.1|0
1591852800000|2020-06-11 05:20:00|4428.6|4378.6|4430.6|4380.6|4431.9|4381.9|4427.1|4377.1|0
1591853100000|2020-06-11 05:25:00|4431.1|4381.1|4434.3|4384.3|4436.6|4386.6|4431.1|4381.1|0
1591853400000|2020-06-11 05:30:00|4433.8|4383.8|4424.9|4374.9|4434.3|4384.3|4424.9|4374.9|0
1591853700000|2020-06-11 05:35:00|4425.4|4375.4|4423.9|4373.9|4427.3|4377.3|4420.2|4370.2|0
1591854000000|2020-06-11 05:40:00|4423.4|4373.4|4416.6|4366.6|4423.4|4373.4|4416.6|4366.6|0
1591854300000|2020-06-11 05:45:00|4417.1|4367.1|4420.2|4370.2|4420.3|4370.3|4417.1|4367.1|0
1591854600000|2020-06-11 05:50:00|4420.1|4370.1|4423.7|4373.7|4423.8|4373.8|4419|4369|0
1591854900000|2020-06-11 05:55:00|4424.2|4374.2|4425.4|4375.4|4426.2|4376.2|4422.5|4372.5|0
1591855200000|2020-06-11 06:00:00|4425.1|4375.1|4424.8|4374.8|4431.9|4381.9|4421.1|4371.1|0
1591855500000|2020-06-11 06:05:00|4425.3|4375.3|4431.9|4381.9|4433.2|4383.2|4425.3|4375.3|0
1591855800000|2020-06-11 06:10:00|4432.4|4382.4|4432|4382|4433.1|4383.1|4424.8|4374.8|0
1591856100000|2020-06-11 06:15:00|4431.5|4381.5|4434.3|4384.3|4434.4|4384.4|4427.8|4377.8|0
1591856400000|2020-06-11 06:20:00|4433.8|4383.8|4434.4|4384.4|4436.9|4386.9|4433.1|4383.1|0
1591856700000|2020-06-11 06:25:00|4433.9|4383.9|4427|4377|4435.5|4385.5|4426.9|4376.9|0
1591857000000|2020-06-11 06:30:00|4427.1|4377.1|4429.4|4379.4|4431.7|4381.7|4423.4|4373.4|0
1591857300000|2020-06-11 06:35:00|4429.9|4379.9|4433|4383|4434.3|4384.3|4429.4|4379.4|0
1591857600000|2020-06-11 06:40:00|4433.5|4383.5|4432|4382|4436.6|4386.6|4432|4382|0
1591857900000|2020-06-11 06:45:00|4431.5|4381.5|4429.8|4379.8|4432.1|4382.1|4426.1|4376.1|0
1591858200000|2020-06-11 06:50:00|4430.3|4380.3|4429.6|4379.6|4431|4381|4426.1|4376.1|0
1591858500000|2020-06-11 06:55:00|4429.7|4379.7|4426|4376|4429.7|4379.7|4423.6|4373.6|0
1591858800000|2020-06-11 07:00:00|4426.1|4376.1|4411.8|4361.8|4427.1|4377.1|4407.1|4357.1|0
1591859100000|2020-06-11 07:05:00|4411.3|4361.3|4411|4391|4417.2|4397.2|4404.7|4354.7|0
1591859400000|2020-06-11 07:10:00|4410.1|4390.1|4395|4375|4410.1|4390.1|4391.8|4371.8|0
1591859700000|2020-06-11 07:15:00|4394.7|4374.7|4389.4|4369.4|4395.6|4375.6|4385.6|4365.6|0
1591860000000|2020-06-11 07:20:00|4389.8|4369.8|4389.6|4369.6|4391.8|4371.8|4383.8|4363.8|0
1591860300000|2020-06-11 07:25:00|4390|4370|4398.9|4378.9|4399.6|4379.6|4387.9|4367.9|0
1591860600000|2020-06-11 07:30:00|4399.1|4379.1|4405.3|4385.3|4406.8|4386.8|4396.8|4376.8|0
1591860900000|2020-06-11 07:35:00|4405.2|4385.2|4420.4|4400.4|4420.6|4400.6|4405.2|4385.2|0
1591861200000|2020-06-11 07:40:00|4420.3|4400.3|4412.8|4392.8|4420.3|4400.3|4411.2|4391.2|0
1591861500000|2020-06-11 07:45:00|4412.3|4392.3|4406.2|4386.2|4416.2|4396.2|4405.2|4385.2|0
1591861800000|2020-06-11 07:50:00|4405.9|4385.9|4413.9|4393.9|4415.2|4395.2|4405.9|4385.9|0
1591862100000|2020-06-11 07:55:00|4414|4394|4413.7|4393.7|4419.1|4399.1|4413.6|4393.6|0
1591862400000|2020-06-11 08:00:00|4414.2|4394.2|4414.6|4394.6|4416.3|4396.3|4413|4393|0
1591862700000|2020-06-11 08:05:00|4414.4|4394.4|4423.8|4403.8|4424.2|4404.2|4414.3|4394.3|0
1591863000000|2020-06-11 08:10:00|4423.9|4403.9|4425.8|4405.8|4428.8|4408.8|4423.4|4403.4|0
1591863300000|2020-06-11 08:15:00|4425.3|4405.3|4426.1|4406.1|4429.3|4409.3|4424.2|4404.2|0
1591863600000|2020-06-11 08:20:00|4425.9|4405.9|4423.4|4403.4|4426.4|4406.4|4423|4403|0
1591863900000|2020-06-11 08:25:00|4423.6|4403.6|4423.5|4403.5|4425.5|4405.5|4422.2|4402.2|0
1591864200000|2020-06-11 08:30:00|4423.2|4403.2|4419.9|4399.9|4423.4|4403.4|4419.3|4399.3|0
1591864500000|2020-06-11 08:35:00|4420.3|4400.3|4416.9|4396.9|4421.5|4401.5|4416.6|4396.6|0
1591864800000|2020-06-11 08:40:00|4416.6|4396.6|4411.4|4391.4|4416.6|4396.6|4410.4|4390.4|0
1591865100000|2020-06-11 08:45:00|4411.2|4391.2|4408.8|4388.8|4411.3|4391.3|4407.2|4387.2|0
1591865400000|2020-06-11 08:50:00|4408.6|4388.6|4410.3|4390.3|4412|4392|4406.6|4386.6|0
1591865700000|2020-06-11 08:55:00|4409.9|4389.9|4417.2|4397.2|4419.4|4399.4|4409.8|4389.8|0
1591866000000|2020-06-11 09:00:00|4417.5|4397.5|4417.7|4397.7|4418.4|4398.4|4415.6|4395.6|0
1591866300000|2020-06-11 09:05:00|4417.6|4397.6|4418.9|4398.9|4419.9|4399.9|4416|4396|0
1591866600000|2020-06-11 09:10:00|4418.8|4398.8|4425.4|4405.4|4425.4|4405.4|4418.3|4398.3|0
1591866900000|2020-06-11 09:15:00|4425.5|4405.5|4429.5|4409.5|4431.7|4411.7|4425.5|4405.5|0
1591867200000|2020-06-11 09:20:00|4428.8|4408.8|4435|4415|4436.4|4416.4|4428.1|4408.1|0
1591867500000|2020-06-11 09:25:00|4434.9|4414.9|4435.2|4415.2|4436.7|4416.7|4434.7|4414.7|0
1591867800000|2020-06-11 09:30:00|4435.3|4415.3|4437.9|4417.9|4438.7|4418.7|4433.8|4413.8|0
1591868100000|2020-06-11 09:35:00|4438.1|4418.1|4439.1|4419.1|4441|4421|4438.1|4418.1|0
1591868400000|2020-06-11 09:40:00|4439.3|4419.3|4437.1|4417.1|4441.1|4421.1|4437.1|4417.1|0
1591868700000|2020-06-11 09:45:00|4436.9|4416.9|4436|4416|4437.1|4417.1|4435.5|4415.5|0
1591869000000|2020-06-11 09:50:00|4436.1|4416.1|4434.4|4414.4|4436.1|4416.1|4431.8|4411.8|0
1591869300000|2020-06-11 09:55:00|4434.3|4414.3|4441.5|4421.5|4441.6|4421.6|4434.3|4414.3|0
1591869600000|2020-06-11 10:00:00|4441.7|4421.7|4442.4|4422.4|4442.8|4422.8|4441|4421|0
1591869900000|2020-06-11 10:05:00|4442.1|4422.1|4441.3|4421.3|4445.2|4425.2|4440.6|4420.6|0
1591870200000|2020-06-11 10:10:00|4441.4|4421.4|4440.6|4420.6|4442.2|4422.2|4440|4420|0
1591870500000|2020-06-11 10:15:00|4440.7|4420.7|4438.5|4418.5|4440.7|4420.7|4438.3|4418.3|0
1591870800000|2020-06-11 10:20:00|4438.9|4418.9|4445|4425|4445.4|4425.4|4438.9|4418.9|0
1591871100000|2020-06-11 10:25:00|4444.9|4424.9|4443.2|4423.2|4446.8|4426.8|4441.9|4421.9|0
1591871400000|2020-06-11 10:30:00|4442.9|4422.9|4441.1|4421.1|4443.3|4423.3|4440.5|4420.5|0
1591871700000|2020-06-11 10:35:00|4441|4421|4439.5|4419.5|4441.2|4421.2|4437.7|4417.7|0
1591872000000|2020-06-11 10:40:00|4439.4|4419.4|4437.4|4417.4|4439.8|4419.8|4435.6|4415.6|0
1591872300000|2020-06-11 10:45:00|4437.6|4417.6|4439.7|4419.7|4440.9|4420.9|4437.6|4417.6|0
1591872600000|2020-06-11 10:50:00|4440.4|4420.4|4442.7|4422.7|4443.1|4423.1|4440.1|4420.1|0
1591872900000|2020-06-11 10:55:00|4442.5|4422.5|4439.2|4419.2|4445.9|4425.9|4439.2|4419.2|0
1591873200000|2020-06-11 11:00:00|4439|4419|4441.5|4421.5|4443.6|4423.6|4438.7|4418.7|0
1591873500000|2020-06-11 11:05:00|4441.6|4421.6|4434.5|4414.5|4442.4|4422.4|4434.5|4414.5|0
1591873800000|2020-06-11 11:10:00|4433.9|4413.9|4433.6|4413.6|4436.6|4416.6|4433.5|4413.5|0
1591874100000|2020-06-11 11:15:00|4432.1|4412.1|4425.8|4405.8|4432.7|4412.7|4425.3|4405.3|0
1591874400000|2020-06-11 11:20:00|4425.9|4405.9|4426.3|4406.3|4428.6|4408.6|4425.8|4405.8|0
1591874700000|2020-06-11 11:25:00|4426|4406|4427.3|4407.3|4427.7|4407.7|4425.9|4405.9|0
1591875000000|2020-06-11 11:30:00|4426.5|4406.5|4427.8|4407.8|4428.9|4408.9|4426.2|4406.2|0
1591875300000|2020-06-11 11:35:00|4427.7|4407.7|4427.2|4407.2|4428|4408|4426.6|4406.6|0
1591875600000|2020-06-11 11:40:00|4428|4408|4427.9|4407.9|4429|4409|4427.7|4407.7|0
1591875900000|2020-06-11 11:45:00|4428|4408|4426.1|4406.1|4428.9|4408.9|4426.1|4406.1|0
1591876200000|2020-06-11 11:50:00|4425.6|4405.6|4421.5|4401.5|4425.6|4405.6|4421.3|4401.3|0
1591876500000|2020-06-11 11:55:00|4421.6|4401.6|4425.2|4405.2|4425.2|4405.2|4420.3|4400.3|0
1591876800000|2020-06-11 12:00:00|4425.1|4405.1|4422.8|4402.8|4427.2|4407.2|4422.2|4402.2|0
1591877100000|2020-06-11 12:05:00|4423|4403|4428.2|4408.2|4428.8|4408.8|4423|4403|0
1591877400000|2020-06-11 12:10:00|4428.1|4408.1|4425.3|4405.3|4428.7|4408.7|4424.4|4404.4|0
1591877700000|2020-06-11 12:15:00|4426.1|4406.1|4425.9|4405.9|4426.2|4406.2|4424.3|4404.3|0
1591878000000|2020-06-11 12:20:00|4425.8|4405.8|4420.7|4400.7|4427.9|4407.9|4419.5|4399.5|0
1591878300000|2020-06-11 12:25:00|4420.5|4400.5|4420.3|4400.3|4421.5|4401.5|4418.9|4398.9|0
1591878600000|2020-06-11 12:30:00|4420.6|4400.6|4413.9|4393.9|4421.8|4401.8|4412.1|4392.1|0
1591878900000|2020-06-11 12:35:00|4413.8|4393.8|4412.2|4392.2|4413.8|4393.8|4410.6|4390.6|0
1591879200000|2020-06-11 12:40:00|4412.1|4392.1|4415.1|4395.1|4415.2|4395.2|4411.8|4391.8|0
1591879500000|2020-06-11 12:45:00|4415|4395|4414.9|4394.9|4416.6|4396.6|4414.8|4394.8|0
1591879800000|2020-06-11 12:50:00|4415.1|4395.1|4411.5|4391.5|4415.1|4395.1|4411.2|4391.2|0
1591880100000|2020-06-11 12:55:00|4411.4|4391.4|4410.4|4390.4|4411.5|4391.5|4409.5|4389.5|0
1591880400000|2020-06-11 13:00:00|4410.6|4390.6|4405.4|4385.4|4410.9|4390.9|4404.3|4384.3|0
1591880700000|2020-06-11 13:05:00|4405|4385|4406.7|4386.7|4406.7|4386.7|4404.8|4384.8|0
1591881000000|2020-06-11 13:10:00|4406.6|4386.6|4406.6|4386.6|4407|4387|4405.2|4385.2|0
1591881300000|2020-06-11 13:15:00|4406.9|4386.9|4414|4394|4414.2|4394.2|4406.9|4386.9|0
1591881600000|2020-06-11 13:20:00|4414.1|4394.1|4415.4|4395.4|4415.9|4395.9|4413.1|4393.1|0
1591881900000|2020-06-11 13:25:00|4415.3|4395.3|4411.7|4391.7|4415.3|4395.3|4411.7|4391.7|0
1591882200000|2020-06-11 13:30:00|4410.7|4390.7|4413.7|4393.7|4414.3|4394.3|4406|4386|0
1591882500000|2020-06-11 13:35:00|4413.5|4393.5|4407.7|4387.7|4413.9|4393.9|4407.3|4387.3|0
1591882800000|2020-06-11 13:40:00|4407.5|4387.5|4420.4|4400.4|4420.4|4400.4|4406.9|4386.9|0
1591883100000|2020-06-11 13:45:00|4420.8|4400.8|4421.6|4401.6|4426.2|4406.2|4420.6|4400.6|0
1591883400000|2020-06-11 13:50:00|4421.7|4401.7|4422.7|4402.7|4423.5|4403.5|4419.4|4399.4|0
1591883700000|2020-06-11 13:55:00|4422.6|4402.6|4423.2|4403.2|4425.8|4405.8|4422.1|4402.1|0
1591884000000|2020-06-11 14:00:00|4423.3|4403.3|4416.4|4396.4|4425|4405|4414.5|4394.5|0
1591884300000|2020-06-11 14:05:00|4416.3|4396.3|4415.8|4395.8|4418.3|4398.3|4415.8|4395.8|0
1591884600000|2020-06-11 14:10:00|4415.5|4395.5|4417.2|4397.2|4418.9|4398.9|4414.8|4394.8|0
1591884900000|2020-06-11 14:15:00|4416.7|4396.7|4415.9|4395.9|4419.4|4399.4|4414|4394|0
1591885200000|2020-06-11 14:20:00|4416|4396|4412.6|4392.6|4418.1|4398.1|4411.7|4391.7|0
1591885500000|2020-06-11 14:25:00|4411.9|4391.9|4407.8|4387.8|4411.9|4391.9|4407.7|4387.7|0
1591885800000|2020-06-11 14:30:00|4407.7|4387.7|4412.1|4392.1|4413.7|4393.7|4406.4|4386.4|0
1591886100000|2020-06-11 14:35:00|4412|4392|4413.9|4393.9|4413.9|4393.9|4409.7|4389.7|0
1591886400000|2020-06-11 14:40:00|4413.8|4393.8|4412.9|4392.9|4415|4395|4412.9|4392.9|0
1591886700000|2020-06-11 14:45:00|4412.8|4392.8|4408.6|4388.6|4413.9|4393.9|4407.4|4387.4|0
1591887000000|2020-06-11 14:50:00|4408.5|4388.5|4411.9|4391.9|4412.2|4392.2|4406.1|4386.1|0
1591887300000|2020-06-11 14:55:00|4411.6|4391.6|4407.2|4387.2|4411.6|4391.6|4406.1|4386.1|0
1591887600000|2020-06-11 15:00:00|4406.8|4386.8|4404.8|4384.8|4407.3|4387.3|4404.1|4384.1|0
1591887900000|2020-06-11 15:05:00|4404.7|4384.7|4404.9|4384.9|4408.1|4388.1|4403|4383|0
1591888200000|2020-06-11 15:10:00|4405.1|4385.1|4403.8|4383.8|4406.4|4386.4|4403.7|4383.7|0
1591888500000|2020-06-11 15:15:00|4403.9|4383.9|4407.9|4387.9|4408.5|4388.5|4403.4|4383.4|0
1591888800000|2020-06-11 15:20:00|4407.7|4387.7|4399.7|4379.7|4408|4388|4399.7|4379.7|0
1591889100000|2020-06-11 15:25:00|4399.9|4379.9|4398.3|4378.3|4400.6|4380.6|4397.5|4377.5|0
1591889400000|2020-06-11 15:30:00|4416.8|4366.8|4400|4350|4419.3|4369.3|4397.6|4347.6|0
1591889700000|2020-06-11 15:35:00|4399.5|4349.5|4396.3|4346.3|4403.7|4353.7|4395.2|4345.2|0
1591890000000|2020-06-11 15:40:00|4396.4|4346.4|4397.5|4347.5|4397.5|4347.5|4390.2|4340.2|0
1591890300000|2020-06-11 15:45:00|4397.6|4347.6|4387.5|4337.5|4397.6|4347.6|4385.1|4335.1|0
1591890600000|2020-06-11 15:50:00|4387|4337|4390.6|4340.6|4393.8|4343.8|4383.8|4333.8|0
1591890900000|2020-06-11 15:55:00|4390.4|4340.4|4395|4345|4395.1|4345.1|4386.4|4336.4|0
1591891200000|2020-06-11 16:00:00|4394.5|4344.5|4392.3|4342.3|4396.2|4346.2|4386.2|4336.2|0
1591891500000|2020-06-11 16:05:00|4392.9|4342.9|4383.6|4333.6|4393.6|4343.6|4382.4|4332.4|0
1591891800000|2020-06-11 16:10:00|4383.7|4333.7|4377.5|4327.5|4384.9|4334.9|4376.9|4326.9|0
1591892100000|2020-06-11 16:15:00|4378|4328|4375.7|4325.7|4378.7|4328.7|4373.2|4323.2|0
1591892400000|2020-06-11 16:20:00|4375.6|4325.6|4370.9|4320.9|4380.7|4330.7|4370.9|4320.9|0
1591892700000|2020-06-11 16:25:00|4370.4|4320.4|4371.7|4321.7|4371.8|4321.8|4364.4|4314.4|0
1591893000000|2020-06-11 16:30:00|4371.2|4321.2|4381.9|4331.9|4385.7|4335.7|4370.5|4320.5|0
1591893300000|2020-06-11 16:35:00|4381.6|4331.6|4378.1|4328.1|4385.7|4335.7|4378.1|4328.1|0
1591893600000|2020-06-11 16:40:00|4378.2|4328.2|4369.9|4319.9|4379.5|4329.5|4368.1|4318.1|0
1591893900000|2020-06-11 16:45:00|4369.6|4319.6|4365.3|4315.3|4376.7|4326.7|4364.1|4314.1|0
1591894200000|2020-06-11 16:50:00|4365.4|4315.4|4357.7|4307.7|4367.7|4317.7|4357.6|4307.6|0
1591894500000|2020-06-11 16:55:00|4357.6|4307.6|4360.2|4310.2|4365.2|4315.2|4355.2|4305.2|0
1591894800000|2020-06-11 17:00:00|4359.7|4309.7|4375.3|4325.3|4376.5|4326.5|4358.8|4308.8|0
1591895100000|2020-06-11 17:05:00|4375.2|4325.2|4368.8|4318.8|4375.2|4325.2|4365.1|4315.1|0
1591895400000|2020-06-11 17:10:00|4368.3|4318.3|4377.4|4327.4|4377.4|4327.4|4364.9|4314.9|0
1591895700000|2020-06-11 17:15:00|4377.3|4327.3|4376.1|4326.1|4380|4330|4374.8|4324.8|0
1591896000000|2020-06-11 17:20:00|4376.2|4326.2|4379.9|4329.9|4381.2|4331.2|4376.1|4326.1|0
1591896300000|2020-06-11 17:25:00|4379.8|4329.8|4374.5|4324.5|4381.1|4331.1|4372.1|4322.1|0
1591896600000|2020-06-11 17:30:00|4374.6|4324.6|4380.6|4330.6|4381.9|4331.9|4373.2|4323.2|0
1591896900000|2020-06-11 17:35:00|4380.7|4330.7|4372.9|4322.9|4380.7|4330.7|4372.9|4322.9|0
1591897200000|2020-06-11 17:40:00|4373|4323|4369|4319|4375.4|4325.4|4367.8|4317.8|0
1591897500000|2020-06-11 17:45:00|4368.7|4318.7|4371.6|4321.6|4374.2|4324.2|4367.7|4317.7|0
1591897800000|2020-06-11 17:50:00|4371.4|4321.4|4377.9|4327.9|4378|4328|4369.2|4319.2|0
1591898100000|2020-06-11 17:55:00|4377.8|4327.8|4379.1|4329.1|4384.1|4334.1|4374.7|4324.7|0
1591898400000|2020-06-11 18:00:00|4379|4329|4368.8|4318.8|4380.3|4330.3|4367.5|4317.5|0
1591898700000|2020-06-11 18:05:00|4368.9|4318.9|4370.1|4320.1|4376.5|4326.5|4368.8|4318.8|0
1591899000000|2020-06-11 18:10:00|4369.8|4319.8|4366.2|4316.2|4372.6|4322.6|4362.4|4312.4|0
1591899300000|2020-06-11 18:15:00|4366.4|4316.4|4364.9|4314.9|4369.4|4319.4|4364.9|4314.9|0
1591899600000|2020-06-11 18:20:00|4364.8|4314.8|4370.1|4320.1|4372.5|4322.5|4363.6|4313.6|0
1591899900000|2020-06-11 18:25:00|4369.8|4319.8|4369|4319|4372.9|4322.9|4367|4317|0
1591900200000|2020-06-11 18:30:00|4369.1|4319.1|4361.3|4311.3|4370.3|4320.3|4358.8|4308.8|0
1591900500000|2020-06-11 18:35:00|4361.6|4311.6|4353.8|4303.8|4362.5|4312.5|4352.5|4302.5|0
1591900800000|2020-06-11 18:40:00|4353.9|4303.9|4350.1|4300.1|4356.4|4306.4|4345.1|4295.1|0
1591901100000|2020-06-11 18:45:00|4349.6|4299.6|4346.4|4296.4|4355.3|4305.3|4346.4|4296.4|0
1591901400000|2020-06-11 18:50:00|4346.5|4296.5|4340.1|4290.1|4349|4299|4337.8|4287.8|0
1591901700000|2020-06-11 18:55:00|4340|4290|4341.4|4291.4|4345.1|4295.1|4337.3|4287.3|0
1591902000000|2020-06-11 19:00:00|4341.3|4291.3|4345.4|4295.4|4347.7|4297.7|4337.4|4287.4|0
1591902300000|2020-06-11 19:05:00|4345.9|4295.9|4343|4293|4349.1|4299.1|4340.3|4290.3|0
1591902600000|2020-06-11 19:10:00|4343.1|4293.1|4340.2|4290.2|4348.2|4298.2|4338.4|4288.4|0
1591902900000|2020-06-11 19:15:00|4339.7|4289.7|4337.8|4287.8|4344.2|4294.2|4332.6|4282.6|0
1591903200000|2020-06-11 19:20:00|4337.5|4287.5|4331|4281|4337.8|4287.8|4331|4281|0
1591903500000|2020-06-11 19:25:00|4331.1|4281.1|4330|4280|4332.7|4282.7|4326|4276|0
1591903800000|2020-06-11 19:30:00|4329.9|4279.9|4330|4280|4333.8|4283.8|4324.7|4274.7|0
1591904100000|2020-06-11 19:35:00|4329.5|4279.5|4331.2|4281.2|4332.8|4282.8|4326|4276|0
1591904400000|2020-06-11 19:40:00|4330.7|4280.7|4345.6|4295.6|4346.8|4296.8|4330|4280|0
1591904700000|2020-06-11 19:45:00|4345.5|4295.5|4339.8|4289.8|4345.6|4295.6|4338.6|4288.6|0
1591905000000|2020-06-11 19:50:00|4339.3|4289.3|4338.3|4288.3|4340.9|4290.9|4335.7|4285.7|0
1591905300000|2020-06-11 19:55:00|4338.4|4288.4|4335.7|4285.7|4343|4293|4329.7|4279.7|0
1591905600000|2020-06-11 20:00:00|4335.9|4285.9|4331.3|4281.3|4351.1|4301.1|4330.6|4280.6|0
1591905900000|2020-06-11 20:05:00|4331.7|4281.7|4329.6|4279.6|4333.8|4283.8|4321.3|4271.3|0
1591906200000|2020-06-11 20:10:00|4329.9|4279.9|4333.4|4283.4|4335.5|4285.5|4328.9|4278.9|0
1591906500000|2020-06-11 20:15:00|4333.5|4283.5|4331.4|4281.4|4333.5|4283.5|4330.7|4280.7|0
1591906800000|2020-06-11 20:20:00|4331.5|4281.5|4331.5|4281.5|4332|4282|4330.3|4280.3|0
1591907100000|2020-06-11 20:25:00|4331.3|4281.3|4331.5|4281.5|4331.6|4281.6|4331.1|4281.1|0
1591907400000|2020-06-11 20:30:00|4331.1|4281.1|4327.4|4277.4|4331.5|4281.5|4323.7|4273.7|0
1591907700000|2020-06-11 20:35:00|4327.5|4277.5|4337.7|4287.7|4340.9|4290.9|4327.4|4277.4|0
1591908000000|2020-06-11 20:40:00|4338|4288|4336.3|4286.3|4338.4|4288.4|4335.6|4285.6|0
1591908300000|2020-06-11 20:45:00|4337|4287|4347|4297|4349.1|4299.1|4336.3|4286.3|0
1591908600000|2020-06-11 20:50:00|4347.1|4297.1|4355.2|4305.2|4356.6|4306.6|4347.1|4297.1|0
1591908900000|2020-06-11 20:55:00|4355.3|4305.3|4351.5|4301.5|4356.3|4306.3|4350.5|4300.5|0
1591909200000|2020-06-11 21:00:00|4351.4|4301.4|4350.1|4300.1|4352.9|4302.9|4350|4300|0
1591909500000|2020-06-11 21:05:00|4351.4|4301.4|4350.4|4300.4|4351.8|4301.8|4350.2|4300.2|0
1591909800000|2020-06-11 21:10:00|4350.3|4300.3|4352.4|4302.4|4352.5|4302.5|4349.6|4299.6|0
1591910100000|2020-06-11 21:15:00|4352.5|4302.5|4354.8|4304.8|4355.5|4305.5|4351.9|4301.9|0
1591910400000|2020-06-11 21:20:00|4354.7|4304.7|4353.6|4303.6|4354.8|4304.8|4352.7|4302.7|0
1591910700000|2020-06-11 21:25:00|4353.3|4303.3|4353.2|4303.2|4353.4|4303.4|4352.1|4302.1|0
1591911000000|2020-06-11 21:30:00|4353.1|4303.1|4352.6|4302.6|4353.3|4303.3|4352|4302|0
1591911300000|2020-06-11 21:35:00|4352.9|4302.9|4353.4|4303.4|4353.4|4303.4|4351.4|4301.4|0
1591911600000|2020-06-11 21:40:00|4353.6|4303.6|4353.1|4303.1|4353.6|4303.6|4352.7|4302.7|0
1591911900000|2020-06-11 21:45:00|4353.2|4303.2|4352.2|4302.2|4353.2|4303.2|4352.2|4302.2|0
1591912200000|2020-06-11 21:50:00|4351.8|4301.8|4351.8|4301.8|4352.4|4302.4|4350.6|4300.6|0
1591912500000|2020-06-11 21:55:00|4351.7|4301.7|4351.1|4301.1|4351.8|4301.8|4350.3|4300.3|0
1591912800000|2020-06-11 22:00:00|4350.8|4300.8|4339.3|4289.3|4356.2|4306.2|4337.9|4287.9|0
1591913100000|2020-06-11 22:05:00|4339.2|4289.2|4344|4294|4347|4297|4335.2|4285.2|0
1591913400000|2020-06-11 22:10:00|4344.1|4294.1|4351.7|4301.7|4354|4304|4339.3|4289.3|0
1591913700000|2020-06-11 22:15:00|4351.9|4301.9|4349.7|4299.7|4352.2|4302.2|4344.4|4294.4|0
1591914000000|2020-06-11 22:20:00|4349.6|4299.6|4346.1|4296.1|4352.2|4302.2|4345.8|4295.8|0
1591914300000|2020-06-11 22:25:00|4346|4296|4340.1|4290.1|4346|4296|4339.5|4289.5|0
1591914600000|2020-06-11 22:30:00|4339.6|4289.6|4346.8|4296.8|4350.4|4300.4|4339.6|4289.6|0
1591914900000|2020-06-11 22:35:00|4346.9|4296.9|4351.4|4301.4|4352.7|4302.7|4346.8|4296.8|0
1591915200000|2020-06-11 22:40:00|4351.7|4301.7|4354.2|4304.2|4354.2|4304.2|4349.7|4299.7|0
1591915500000|2020-06-11 22:45:00|4354.7|4304.7|4358.9|4308.9|4360.6|4310.6|4354.7|4304.7|0
1591915800000|2020-06-11 22:50:00|4358.6|4308.6|4358.9|4308.9|4361.1|4311.1|4356.4|4306.4|0
1591916100000|2020-06-11 22:55:00|4359|4309|4366.8|4316.8|4367.5|4317.5|4357.6|4307.6|0
1591916400000|2020-06-11 23:00:00|4367|4317|4364.7|4314.7|4371.7|4321.7|4363.6|4313.6|0
1591916700000|2020-06-11 23:05:00|4364.8|4314.8|4362.9|4312.9|4368.2|4318.2|4361.6|4311.6|0
1591917000000|2020-06-11 23:10:00|4363.1|4313.1|4362.9|4312.9|4367.5|4317.5|4360.3|4310.3|0
1591917300000|2020-06-11 23:15:00|4362.8|4312.8|4362.2|4312.2|4362.9|4312.9|4356.1|4306.1|0
1591917600000|2020-06-11 23:20:00|4362.5|4312.5|4361.8|4311.8|4363.2|4313.2|4356.9|4306.9|0
1591917900000|2020-06-11 23:25:00|4361.9|4311.9|4363.6|4313.6|4366.1|4316.1|4361.9|4311.9|0
1591918200000|2020-06-11 23:30:00|4363.9|4313.9|4371.1|4321.1|4371.1|4321.1|4363.6|4313.6|0
1591918500000|2020-06-11 23:35:00|4371.4|4321.4|4372.9|4322.9|4374|4324|4370.7|4320.7|0
1591918800000|2020-06-11 23:40:00|4373|4323|4374.7|4324.7|4374.7|4324.7|4372|4322|0
1591919100000|2020-06-11 23:45:00|4374.6|4324.6|4374.3|4324.3|4376.2|4326.2|4368.8|4318.8|0
1591919400000|2020-06-11 23:50:00|4374.7|4324.7|4375.7|4325.7|4376.8|4326.8|4374|4324|0
1591919700000|2020-06-11 23:55:00|4375.9|4325.9|4371.7|4321.7|4377.5|4327.5|4367.8|4317.8|0
1591920000000|2020-06-12 00:00:00|4371.4|4321.4|4372.7|4322.7|4377.5|4327.5|4370.4|4320.4|0
1591920300000|2020-06-12 00:05:00|4372.9|4322.9|4366.2|4316.2|4374|4324|4363|4313|0
1591920600000|2020-06-12 00:10:00|4366|4316|4354.8|4304.8|4366.2|4316.2|4349.8|4299.8|0
1591920900000|2020-06-12 00:15:00|4354.9|4304.9|4361.7|4311.7|4361.9|4311.9|4349.3|4299.3|0
1591921200000|2020-06-12 00:20:00|4361.3|4311.3|4364.2|4314.2|4366|4316|4359.1|4309.1|0
1591921500000|2020-06-12 00:25:00|4364.4|4314.4|4366.7|4316.7|4369|4319|4363.5|4313.5|0
1591921800000|2020-06-12 00:30:00|4366.6|4316.6|4366.3|4316.3|4371.3|4321.3|4361.6|4311.6|0
1591922100000|2020-06-12 00:35:00|4366|4316|4366.3|4316.3|4366.3|4316.3|4360.1|4310.1|0
1591922400000|2020-06-12 00:40:00|4366|4316|4362.6|4312.6|4367.5|4317.5|4360|4310|0
1591922700000|2020-06-12 00:45:00|4362.5|4312.5|4355.2|4305.2|4362.5|4312.5|4355.2|4305.2|0
1591923000000|2020-06-12 00:50:00|4355.1|4305.1|4348|4298|4355.4|4305.4|4347.9|4297.9|0
1591923300000|2020-06-12 00:55:00|4347.9|4297.9|4349.4|4299.4|4349.4|4299.4|4345.5|4295.5|0
1591923600000|2020-06-12 01:00:00|4349.3|4299.3|4334.4|4284.4|4350.7|4300.7|4334.4|4284.4|0
1591923900000|2020-06-12 01:05:00|4333.9|4283.9|4343.3|4293.3|4346.9|4296.9|4333.2|4283.2|0
1591924200000|2020-06-12 01:10:00|4343.8|4293.8|4350.8|4300.8|4353.3|4303.3|4343.3|4293.3|0
1591924500000|2020-06-12 01:15:00|4350.9|4300.9|4349.7|4299.7|4354.6|4304.6|4348.5|4298.5|0
1591924800000|2020-06-12 01:20:00|4349.6|4299.6|4352.2|4302.2|4354.6|4304.6|4347.3|4297.3|0
1591925100000|2020-06-12 01:25:00|4352.5|4302.5|4355.3|4305.3|4355.9|4305.9|4349.7|4299.7|0
1591925400000|2020-06-12 01:30:00|4355.5|4305.5|4359.7|4309.7|4360.8|4310.8|4351.1|4301.1|0
1591925700000|2020-06-12 01:35:00|4360.2|4310.2|4365.6|4315.6|4365.6|4315.6|4358.4|4308.4|0
1591926000000|2020-06-12 01:40:00|4365.5|4315.5|4366.7|4316.7|4366.7|4316.7|4363|4313|0
1591926300000|2020-06-12 01:45:00|4366.4|4316.4|4364.1|4314.1|4366.7|4316.7|4362.9|4312.9|0
1591926600000|2020-06-12 01:50:00|4364.2|4314.2|4369.2|4319.2|4369.2|4319.2|4363|4313|0
1591926900000|2020-06-12 01:55:00|4369.4|4319.4|4371.6|4321.6|4371.6|4321.6|4365.4|4315.4|0
1591927200000|2020-06-12 02:00:00|4371.5|4321.5|4373.9|4323.9|4373.9|4323.9|4369|4319|0
1591927500000|2020-06-12 02:05:00|4374.2|4324.2|4372.7|4322.7|4375.1|4325.1|4371.4|4321.4|0
1591927800000|2020-06-12 02:10:00|4373.2|4323.2|4386.1|4336.1|4386.1|4336.1|4373.2|4323.2|0
1591928100000|2020-06-12 02:15:00|4386|4336|4387.3|4337.3|4391|4341|4383.6|4333.6|0
1591928400000|2020-06-12 02:20:00|4387.2|4337.2|4382.4|4332.4|4391|4341|4381.2|4331.2|0
1591928700000|2020-06-12 02:25:00|4382.2|4332.2|4381.2|4331.2|4382.4|4332.4|4379.9|4329.9|0
1591929000000|2020-06-12 02:30:00|4380.7|4330.7|4385|4335|4386.2|4336.2|4380|4330|0
1591929300000|2020-06-12 02:35:00|4385.5|4335.5|4387.3|4337.3|4389.8|4339.8|4384.8|4334.8|0
1591929600000|2020-06-12 02:40:00|4387.6|4337.6|4384.8|4334.8|4388.5|4338.5|4383.6|4333.6|0
1591929900000|2020-06-12 02:45:00|4385.1|4335.1|4388.6|4338.6|4392.3|4342.3|4385.1|4335.1|0
1591930200000|2020-06-12 02:50:00|4389.1|4339.1|4384.9|4334.9|4389.8|4339.8|4382.5|4332.5|0
1591930500000|2020-06-12 02:55:00|4384.7|4334.7|4381.2|4331.2|4384.7|4334.7|4378.8|4328.8|0
1591930800000|2020-06-12 03:00:00|4381.7|4331.7|4374.4|4324.4|4383.7|4333.7|4373.7|4323.7|0
1591931100000|2020-06-12 03:05:00|4374.6|4324.6|4377.5|4327.5|4377.5|4327.5|4372.5|4322.5|0
1591931400000|2020-06-12 03:10:00|4377.4|4327.4|4370.3|4320.3|4377.4|4327.4|4370.3|4320.3|0
1591931700000|2020-06-12 03:15:00|4370.8|4320.8|4371.6|4321.6|4376.5|4326.5|4370.3|4320.3|0
1591932000000|2020-06-12 03:20:00|4371.3|4321.3|4375.2|4325.2|4375.2|4325.2|4370.3|4320.3|0
1591932300000|2020-06-12 03:25:00|4375.1|4325.1|4376.4|4326.4|4380.1|4330.1|4374|4324|0
1591932600000|2020-06-12 03:30:00|4376.9|4326.9|4382.6|4332.6|4383.7|4333.7|4376.4|4326.4|0
1591932900000|2020-06-12 03:35:00|4383.1|4333.1|4382.6|4332.6|4383.8|4333.8|4381.3|4331.3|0
1591933200000|2020-06-12 03:40:00|4382.5|4332.5|4382.7|4332.7|4383.9|4333.9|4381.4|4331.4|0
1591933500000|2020-06-12 03:45:00|4383.2|4333.2|4387.6|4337.6|4391.1|4341.1|4383.2|4333.2|0
1591933800000|2020-06-12 03:50:00|4388.1|4338.1|4387.6|4337.6|4391.3|4341.3|4386.4|4336.4|0
1591934100000|2020-06-12 03:55:00|4387.7|4337.7|4383.9|4333.9|4388.9|4338.9|4382.7|4332.7|0
1591934400000|2020-06-12 04:00:00|4384|4334|4386.5|4336.5|4391.4|4341.4|4383.9|4333.9|0
1591934700000|2020-06-12 04:05:00|4386.6|4336.6|4391.4|4341.4|4391.4|4341.4|4386.6|4336.6|0
1591935000000|2020-06-12 04:10:00|4391.3|4341.3|4390.1|4340.1|4391.4|4341.4|4388.8|4338.8|0
1591935300000|2020-06-12 04:15:00|4390|4340|4392.5|4342.5|4393.7|4343.7|4390|4340|0
1591935600000|2020-06-12 04:20:00|4392|4342|4386.4|4336.4|4392.5|4342.5|4383.9|4333.9|0
1591935900000|2020-06-12 04:25:00|4386.9|4336.9|4387.7|4337.7|4387.7|4337.7|4385.1|4335.1|0
1591936200000|2020-06-12 04:30:00|4387.6|4337.6|4387.8|4337.8|4389|4339|4385.3|4335.3|0
1591936500000|2020-06-12 04:35:00|4388.3|4338.3|4387.8|4337.8|4389|4339|4385.3|4335.3|0
1591936800000|2020-06-12 04:40:00|4388.8|4338.8|4387.6|4337.6|4390.2|4340.2|4387.6|4337.6|0
1591937100000|2020-06-12 04:45:00|4387.1|4337.1|4380.4|4330.4|4387.1|4337.1|4379|4329|0
1591937400000|2020-06-12 04:50:00|4380.3|4330.3|4382.8|4332.8|4382.8|4332.8|4379.1|4329.1|0
1591937700000|2020-06-12 04:55:00|4382.9|4332.9|4385.3|4335.3|4386.6|4336.6|4382.8|4332.8|0
1591938000000|2020-06-12 05:00:00|4385.4|4335.4|4388.3|4338.3|4388.9|4338.9|4384.1|4334.1|0
1591938300000|2020-06-12 05:05:00|4388.6|4338.6|4380.4|4330.4|4389|4339|4380.4|4330.4|0
1591938600000|2020-06-12 05:10:00|4380.5|4330.5|4379.1|4329.1|4385.3|4335.3|4379.1|4329.1|0
1591938900000|2020-06-12 05:15:00|4378.6|4328.6|4385.1|4335.1|4385.1|4335.1|4376.6|4326.6|0
1591939200000|2020-06-12 05:20:00|4385.6|4335.6|4390.1|4340.1|4390.1|4340.1|4383.9|4333.9|0
1591939500000|2020-06-12 05:25:00|4390|4340|4387.6|4337.6|4391.3|4341.3|4387.5|4337.5|0
1591939800000|2020-06-12 05:30:00|4387.5|4337.5|4385.3|4335.3|4390|4340|4385.3|4335.3|0
1591940100000|2020-06-12 05:35:00|4386.5|4336.5|4386.4|4336.4|4386.5|4336.5|4381.6|4331.6|0
1591940400000|2020-06-12 05:40:00|4386.3|4336.3|4388.8|4338.8|4388.8|4338.8|4385|4335|0
1591940700000|2020-06-12 05:45:00|4389.3|4339.3|4387.7|4337.7|4390.1|4340.1|4384.1|4334.1|0
1591941000000|2020-06-12 05:50:00|4388.2|4338.2|4391.5|4341.5|4391.5|4341.5|4385.3|4335.3|0
1591941300000|2020-06-12 05:55:00|4391.6|4341.6|4391.7|4341.7|4394.1|4344.1|4389.7|4339.7|0
1591941600000|2020-06-12 06:00:00|4391.6|4341.6|4394.1|4344.1|4395.3|4345.3|4385.6|4335.6|0
1591941900000|2020-06-12 06:05:00|4393.7|4343.7|4392.8|4342.8|4394.2|4344.2|4384.4|4334.4|0
1591942200000|2020-06-12 06:10:00|4393.3|4343.3|4383.1|4333.1|4396.5|4346.5|4383.1|4333.1|0
1591942500000|2020-06-12 06:15:00|4382.6|4332.6|4379.2|4329.2|4383.1|4333.1|4376.8|4326.8|0
1591942800000|2020-06-12 06:20:00|4379|4329|4363.4|4313.4|4379.2|4329.2|4362.7|4312.7|0
1591943100000|2020-06-12 06:25:00|4363.9|4313.9|4364.7|4314.7|4365.8|4315.8|4358.6|4308.6|0
1591943400000|2020-06-12 06:30:00|4365.2|4315.2|4377.9|4327.9|4380.4|4330.4|4362.3|4312.3|0
1591943700000|2020-06-12 06:35:00|4377.7|4327.7|4375.7|4325.7|4379.3|4329.3|4364.6|4314.6|0
1591944000000|2020-06-12 06:40:00|4375.4|4325.4|4372.1|4322.1|4377|4327|4369.6|4319.6|0
1591944300000|2020-06-12 06:45:00|4372|4322|4375.4|4325.4|4378.1|4328.1|4370.8|4320.8|0
1591944600000|2020-06-12 06:50:00|4375.3|4325.3|4359.2|4309.2|4375.4|4325.4|4359.1|4309.1|0
1591944900000|2020-06-12 06:55:00|4360.4|4310.4|4359.1|4309.1|4364.2|4314.2|4358|4308|0
1591945200000|2020-06-12 07:00:00|4359.2|4309.2|4363.1|4313.1|4366.9|4316.9|4352.2|4302.2|0
1591945500000|2020-06-12 07:05:00|4362.6|4312.6|4325.4|4305.4|4365.6|4315.6|4313.6|4293.6|0
1591945800000|2020-06-12 07:10:00|4326|4306|4336.4|4316.4|4336.5|4316.5|4324.3|4304.3|0
1591946100000|2020-06-12 07:15:00|4336.5|4316.5|4336.5|4316.5|4342.9|4322.9|4336|4316|0
1591946400000|2020-06-12 07:20:00|4336.4|4316.4|4349.4|4329.4|4350.7|4330.7|4334.5|4314.5|0
1591946700000|2020-06-12 07:25:00|4349.1|4329.1|4344.9|4324.9|4351|4331|4344.6|4324.6|0
1591947000000|2020-06-12 07:30:00|4344.8|4324.8|4344.1|4324.1|4348.5|4328.5|4343.5|4323.5|0
1591947300000|2020-06-12 07:35:00|4344.8|4324.8|4316.7|4296.7|4344.9|4324.9|4312.8|4292.8|0
1591947600000|2020-06-12 07:40:00|4319.4|4299.4|4323.1|4303.1|4328.6|4308.6|4317.7|4297.7|0
1591947900000|2020-06-12 07:45:00|4322.3|4302.3|4332|4312|4332.8|4312.8|4314.9|4294.9|0
1591948200000|2020-06-12 07:50:00|4332.2|4312.2|4332.3|4312.3|4332.7|4312.7|4328.2|4308.2|0
1591948500000|2020-06-12 07:55:00|4332.5|4312.5|4338.8|4318.8|4339.7|4319.7|4332.5|4312.5|0
1591948800000|2020-06-12 08:00:00|4338.7|4318.7|4338.6|4318.6|4339.5|4319.5|4333.5|4313.5|0
1591949100000|2020-06-12 08:05:00|4338.4|4318.4|4343.7|4323.7|4344.7|4324.7|4336.4|4316.4|0
1591949400000|2020-06-12 08:10:00|4344|4324|4341.3|4321.3|4345.5|4325.5|4340.8|4320.8|0
1591949700000|2020-06-12 08:15:00|4341.1|4321.1|4353.9|4333.9|4354|4334|4341.1|4321.1|0
1591950000000|2020-06-12 08:20:00|4353.4|4333.4|4350|4330|4354.5|4334.5|4347.3|4327.3|0
1591950300000|2020-06-12 08:25:00|4350.5|4330.5|4352.3|4332.3|4353.2|4333.2|4349.4|4329.4|0
1591950600000|2020-06-12 08:30:00|4352.6|4332.6|4355.5|4335.5|4355.9|4335.9|4351.8|4331.8|0
1591950900000|2020-06-12 08:35:00|4355.3|4335.3|4359.4|4339.4|4359.7|4339.7|4355.2|4335.2|0
1591951200000|2020-06-12 08:40:00|4359.5|4339.5|4360.9|4340.9|4360.9|4340.9|4356.9|4336.9|0
1591951500000|2020-06-12 08:45:00|4361|4341|4374.5|4354.5|4374.5|4354.5|4360.9|4340.9|0
1591951800000|2020-06-12 08:50:00|4374.6|4354.6|4369.3|4349.3|4376|4356|4367.4|4347.4|0
1591952100000|2020-06-12 08:55:00|4370.1|4350.1|4377.2|4357.2|4378.4|4358.4|4370.1|4350.1|0
1591952400000|2020-06-12 09:00:00|4377.3|4357.3|4380.1|4360.1|4380.1|4360.1|4375.7|4355.7|0
1591952700000|2020-06-12 09:05:00|4379.8|4359.8|4382.5|4362.5|4383.3|4363.3|4378.8|4358.8|0
1591953000000|2020-06-12 09:10:00|4382.6|4362.6|4384.5|4364.5|4384.9|4364.9|4381.8|4361.8|0
1591953300000|2020-06-12 09:15:00|4384.6|4364.6|4384.6|4364.6|4386.3|4366.3|4384.4|4364.4|0
1591953600000|2020-06-12 09:20:00|4385|4365|4388.5|4368.5|4389|4369|4384.6|4364.6|0
1591953900000|2020-06-12 09:25:00|4387.8|4367.8|4388.3|4368.3|4389.3|4369.3|4385.4|4365.4|0
1591954200000|2020-06-12 09:30:00|4388.1|4368.1|4386.6|4366.6|4388.9|4368.9|4385.9|4365.9|0
1591954500000|2020-06-12 09:35:00|4386.3|4366.3|4385.7|4365.7|4389.4|4369.4|4384.7|4364.7|0
1591954800000|2020-06-12 09:40:00|4385.6|4365.6|4388.5|4368.5|4388.6|4368.6|4385.1|4365.1|0
1591955100000|2020-06-12 09:45:00|4388.6|4368.6|4391.9|4371.9|4392.1|4372.1|4387.2|4367.2|0
1591955400000|2020-06-12 09:50:00|4391.7|4371.7|4392.8|4372.8|4393.6|4373.6|4391.4|4371.4|0
1591955700000|2020-06-12 09:55:00|4392.6|4372.6|4393.7|4373.7|4394.8|4374.8|4392.3|4372.3|0
1591956000000|2020-06-12 10:00:00|4393.5|4373.5|4399.5|4379.5|4399.9|4379.9|4392.3|4372.3|0
1591956300000|2020-06-12 10:05:00|4399.4|4379.4|4399.1|4379.1|4404.1|4384.1|4399|4379|0
1591956600000|2020-06-12 10:10:00|4399|4379|4401.3|4381.3|4401.6|4381.6|4397.9|4377.9|0
1591956900000|2020-06-12 10:15:00|4401.2|4381.2|4401.3|4381.3|4401.7|4381.7|4399.4|4379.4|0
1591957200000|2020-06-12 10:20:00|4401.4|4381.4|4397.7|4377.7|4401.9|4381.9|4397.1|4377.1|0
1591957500000|2020-06-12 10:25:00|4398.1|4378.1|4397.2|4377.2|4402.5|4382.5|4396.9|4376.9|0
1591957800000|2020-06-12 10:30:00|4396.9|4376.9|4389.8|4369.8|4397.5|4377.5|4388|4368|0
1591958100000|2020-06-12 10:35:00|4390.1|4370.1|4391.5|4371.5|4393.7|4373.7|4389.5|4369.5|0
1591958400000|2020-06-12 10:40:00|4391.8|4371.8|4391.5|4371.5|4395|4375|4390.1|4370.1|0
1591958700000|2020-06-12 10:45:00|4391.6|4371.6|4389.9|4369.9|4391.8|4371.8|4387.8|4367.8|0
1591959000000|2020-06-12 10:50:00|4389.7|4369.7|4395.6|4375.6|4395.6|4375.6|4389.7|4369.7|0
1591959300000|2020-06-12 10:55:00|4395.7|4375.7|4393.8|4373.8|4396|4376|4393.8|4373.8|0
1591959600000|2020-06-12 11:00:00|4393.1|4373.1|4396.2|4376.2|4396.7|4376.7|4393.1|4373.1|0
1591959900000|2020-06-12 11:05:00|4396.3|4376.3|4399|4379|4399|4379|4395.5|4375.5|0
1591960200000|2020-06-12 11:10:00|4399.1|4379.1|4394|4374|4399.2|4379.2|4393.8|4373.8|0
1591960500000|2020-06-12 11:15:00|4394.4|4374.4|4391.2|4371.2|4395.1|4375.1|4391.2|4371.2|0
1591960800000|2020-06-12 11:20:00|4391.3|4371.3|4389.2|4369.2|4391.4|4371.4|4386.7|4366.7|0
1591961100000|2020-06-12 11:25:00|4389.3|4369.3|4393.5|4373.5|4394.8|4374.8|4389.2|4369.2|0
1591961400000|2020-06-12 11:30:00|4392.8|4372.8|4392.2|4372.2|4393.2|4373.2|4390.4|4370.4|0
1591961700000|2020-06-12 11:35:00|4392.3|4372.3|4392.1|4372.1|4393|4373|4389.9|4369.9|0
1591962000000|2020-06-12 11:40:00|4392.8|4372.8|4395.1|4375.1|4397.7|4377.7|4392.7|4372.7|0
1591962300000|2020-06-12 11:45:00|4395|4375|4392.1|4372.1|4396.4|4376.4|4392.1|4372.1|0
1591962600000|2020-06-12 11:50:00|4392.4|4372.4|4393.1|4373.1|4395|4375|4391.4|4371.4|0
1591962900000|2020-06-12 11:55:00|4393.2|4373.2|4395.9|4375.9|4398.1|4378.1|4393.2|4373.2|0
1591963200000|2020-06-12 12:00:00|4395.8|4375.8|4394.1|4374.1|4395.8|4375.8|4392.8|4372.8|0
1591963500000|2020-06-12 12:05:00|4394.5|4374.5|4388.5|4368.5|4394.7|4374.7|4388.5|4368.5|0
1591963800000|2020-06-12 12:10:00|4387.9|4367.9|4384.1|4364.1|4389.9|4369.9|4384.1|4364.1|0
1591964100000|2020-06-12 12:15:00|4384.2|4364.2|4387.5|4367.5|4387.5|4367.5|4383.6|4363.6|0
1591964400000|2020-06-12 12:20:00|4387.7|4367.7|4395.8|4375.8|4396.4|4376.4|4387.7|4367.7|0
1591964700000|2020-06-12 12:25:00|4395.9|4375.9|4398.8|4378.8|4399.8|4379.8|4395.7|4375.7|0
1591965000000|2020-06-12 12:30:00|4399.4|4379.4|4401.4|4381.4|4401.4|4381.4|4397.2|4377.2|0
1591965300000|2020-06-12 12:35:00|4401.7|4381.7|4411.6|4391.6|4411.7|4391.7|4401.6|4381.6|0
1591965600000|2020-06-12 12:40:00|4411.5|4391.5|4409.1|4389.1|4412.2|4392.2|4408.6|4388.6|0
1591965900000|2020-06-12 12:45:00|4408.9|4388.9|4410.5|4390.5|4411.2|4391.2|4407.6|4387.6|0
1591966200000|2020-06-12 12:50:00|4410.3|4390.3|4410.7|4390.7|4411.4|4391.4|4409.4|4389.4|0
1591966500000|2020-06-12 12:55:00|4410.8|4390.8|4414.8|4394.8|4415|4395|4410.1|4390.1|0
1591966800000|2020-06-12 13:00:00|4415.3|4395.3|4414|4394|4416.1|4396.1|4413.9|4393.9|0
1591967100000|2020-06-12 13:05:00|4414.6|4394.6|4418.1|4398.1|4419.3|4399.3|4414.5|4394.5|0
1591967400000|2020-06-12 13:10:00|4417.8|4397.8|4424.9|4404.9|4424.9|4404.9|4417.2|4397.2|0
1591967700000|2020-06-12 13:15:00|4425.3|4405.3|4422.5|4402.5|4426.9|4406.9|4421.7|4401.7|0
1591968000000|2020-06-12 13:20:00|4422.4|4402.4|4426.9|4406.9|4427.4|4407.4|4421.7|4401.7|0
1591968300000|2020-06-12 13:25:00|4427.3|4407.3|4422.4|4402.4|4427.6|4407.6|4422.3|4402.3|0
1591968600000|2020-06-12 13:30:00|4422.3|4402.3|4419.2|4399.2|4423.1|4403.1|4414.6|4394.6|0
1591968900000|2020-06-12 13:35:00|4419.3|4399.3|4413.2|4393.2|4419.3|4399.3|4409.3|4389.3|0
1591969200000|2020-06-12 13:40:00|4413.1|4393.1|4413.6|4393.6|4422|4402|4413|4393|0
1591969500000|2020-06-12 13:45:00|4413.4|4393.4|4409.2|4389.2|4418.2|4398.2|4409.2|4389.2|0
1591969800000|2020-06-12 13:50:00|4409.4|4389.4|4405.7|4385.7|4410.4|4390.4|4404.2|4384.2|0
1591970100000|2020-06-12 13:55:00|4405.5|4385.5|4408|4388|4408.1|4388.1|4403.5|4383.5|0
1591970400000|2020-06-12 14:00:00|4407.8|4387.8|4407.5|4387.5|4415.1|4395.1|4407.5|4387.5|0
1591970700000|2020-06-12 14:05:00|4407.4|4387.4|4408.5|4388.5|4409.4|4389.4|4406.9|4386.9|0
1591971000000|2020-06-12 14:10:00|4408.9|4388.9|4394.8|4374.8|4409.1|4389.1|4394.6|4374.6|0
1591971300000|2020-06-12 14:15:00|4394.5|4374.5|4394.1|4374.1|4399.6|4379.6|4394|4374|0
1591971600000|2020-06-12 14:20:00|4394|4374|4399.1|4379.1|4399.4|4379.4|4393.5|4373.5|0
1591971900000|2020-06-12 14:25:00|4399|4379|4393.4|4373.4|4399|4379|4393.4|4373.4|0
1591972200000|2020-06-12 14:30:00|4393.3|4373.3|4396.7|4376.7|4397.4|4377.4|4392.5|4372.5|0
1591972500000|2020-06-12 14:35:00|4396.6|4376.6|4393.1|4373.1|4396.7|4376.7|4392.7|4372.7|0
1591972800000|2020-06-12 14:40:00|4393|4373|4400|4380|4400|4380|4392.7|4372.7|0
1591973100000|2020-06-12 14:45:00|4400.1|4380.1|4400.1|4380.1|4403.9|4383.9|4398.1|4378.1|0
1591973400000|2020-06-12 14:50:00|4400.2|4380.2|4393.8|4373.8|4400.2|4380.2|4390.4|4370.4|0
1591973700000|2020-06-12 14:55:00|4393.6|4373.6|4390.8|4370.8|4397.2|4377.2|4390.6|4370.6|0
1591974000000|2020-06-12 15:00:00|4390.5|4370.5|4377.1|4357.1|4392.7|4372.7|4377.1|4357.1|0
1591974300000|2020-06-12 15:05:00|4376.3|4356.3|4383.7|4363.7|4384.7|4364.7|4376.1|4356.1|0
1591974600000|2020-06-12 15:10:00|4383.9|4363.9|4374.7|4354.7|4383.9|4363.9|4374.7|4354.7|0
1591974900000|2020-06-12 15:15:00|4374.5|4354.5|4367.9|4347.9|4377.8|4357.8|4367.2|4347.2|0
1591975200000|2020-06-12 15:20:00|4368.1|4348.1|4363.1|4343.1|4371.7|4351.7|4361.2|4341.2|0
1591975500000|2020-06-12 15:25:00|4363.6|4343.6|4365.8|4345.8|4370|4350|4362.5|4342.5|0
1591975800000|2020-06-12 15:30:00|4384.2|4334.2|4394.5|4344.5|4398|4348|4381.6|4331.6|0
1591976100000|2020-06-12 15:35:00|4394.9|4344.9|4409.3|4359.3|4417.8|4367.8|4394.5|4344.5|0
1591976400000|2020-06-12 15:40:00|4409.8|4359.8|4400.5|4350.5|4410.6|4360.6|4398|4348|0
1591976700000|2020-06-12 15:45:00|4401|4351|4406.9|4356.9|4413.2|4363.2|4399.2|4349.2|0
1591977000000|2020-06-12 15:50:00|4406.8|4356.8|4406.9|4356.9|4410|4360|4401.6|4351.6|0
1591977300000|2020-06-12 15:55:00|4407|4357|4418.3|4368.3|4418.3|4368.3|4404.5|4354.5|0
1591977600000|2020-06-12 16:00:00|4418.4|4368.4|4422.1|4372.1|4423.3|4373.3|4413.3|4363.3|0
1591977900000|2020-06-12 16:05:00|4422.6|4372.6|4419.6|4369.6|4427.1|4377.1|4419.6|4369.6|0
1591978200000|2020-06-12 16:10:00|4419.5|4369.5|4418.1|4368.1|4420.7|4370.7|4414.3|4364.3|0
1591978500000|2020-06-12 16:15:00|4418.2|4368.2|4423.2|4373.2|4424.5|4374.5|4414.4|4364.4|0
1591978800000|2020-06-12 16:20:00|4423.1|4373.1|4412.9|4362.9|4425.7|4375.7|4412.9|4362.9|0
1591979100000|2020-06-12 16:25:00|4413.4|4363.4|4416.4|4366.4|4420.3|4370.3|4410.2|4360.2|0
1591979400000|2020-06-12 16:30:00|4416.3|4366.3|4405|4355|4417.6|4367.6|4403.8|4353.8|0
1591979700000|2020-06-12 16:35:00|4404.9|4354.9|4406.2|4356.2|4408.7|4358.7|4403.7|4353.7|0
1591980000000|2020-06-12 16:40:00|4406.3|4356.3|4403.9|4353.9|4411.5|4361.5|4403.8|4353.8|0
1591980300000|2020-06-12 16:45:00|4403.8|4353.8|4395.2|4345.2|4405.1|4355.1|4395.1|4345.1|0
1591980600000|2020-06-12 16:50:00|4395.4|4345.4|4408.5|4358.5|4409|4359|4395.4|4345.4|0
1591980900000|2020-06-12 16:55:00|4407.8|4357.8|4407.8|4357.8|4410.3|4360.3|4405.2|4355.2|0
1591981200000|2020-06-12 17:00:00|4407.9|4357.9|4396.1|4346.1|4409.1|4359.1|4394.9|4344.9|0
1591981500000|2020-06-12 17:05:00|4396.2|4346.2|4397.5|4347.5|4398.8|4348.8|4392.5|4342.5|0
1591981800000|2020-06-12 17:10:00|4397.4|4347.4|4395|4345|4398.7|4348.7|4392.4|4342.4|0
1591982100000|2020-06-12 17:15:00|4395.1|4345.1|4391.3|4341.3|4396.3|4346.3|4387.4|4337.4|0
1591982400000|2020-06-12 17:20:00|4391.2|4341.2|4386.1|4336.1|4397.6|4347.6|4384.8|4334.8|0
1591982700000|2020-06-12 17:25:00|4385.8|4335.8|4386.3|4336.3|4392.6|4342.6|4385.5|4335.5|0
1591983000000|2020-06-12 17:30:00|4386.2|4336.2|4373.8|4323.8|4390.1|4340.1|4372.5|4322.5|0
1591983300000|2020-06-12 17:35:00|4373.7|4323.7|4371.1|4321.1|4377.7|4327.7|4367.3|4317.3|0
1591983600000|2020-06-12 17:40:00|4370.6|4320.6|4368.8|4318.8|4378.8|4328.8|4366.1|4316.1|0
1591983900000|2020-06-12 17:45:00|4369.3|4319.3|4363.2|4313.2|4371.2|4321.2|4360.7|4310.7|0
1591984200000|2020-06-12 17:50:00|4363.3|4313.3|4368|4318|4368.1|4318.1|4358.1|4308.1|0
1591984500000|2020-06-12 17:55:00|4366.9|4316.9|4359.2|4309.2|4373.4|4323.4|4358|4308|0
1591984800000|2020-06-12 18:00:00|4359.3|4309.3|4368.4|4318.4|4373.4|4323.4|4357.8|4307.8|0
1591985100000|2020-06-12 18:05:00|4368.3|4318.3|4364.3|4314.3|4368.3|4318.3|4359.8|4309.8|0
1591985400000|2020-06-12 18:10:00|4364.4|4314.4|4373.8|4323.8|4379.9|4329.9|4364.4|4314.4|0
1591985700000|2020-06-12 18:15:00|4374.2|4324.2|4370.8|4320.8|4378.5|4328.5|4369.6|4319.6|0
1591986000000|2020-06-12 18:20:00|4370.9|4320.9|4371|4321|4374.1|4324.1|4367.1|4317.1|0
1591986300000|2020-06-12 18:25:00|4371.5|4321.5|4378.6|4328.6|4378.7|4328.7|4371.5|4321.5|0
1591986600000|2020-06-12 18:30:00|4379.1|4329.1|4392.2|4342.2|4395|4345|4377.3|4327.3|0
1591986900000|2020-06-12 18:35:00|4392.3|4342.3|4382.2|4332.2|4393.5|4343.5|4382.2|4332.2|0
1591987200000|2020-06-12 18:40:00|4382.7|4332.7|4378.4|4328.4|4387.3|4337.3|4373.3|4323.3|0
1591987500000|2020-06-12 18:45:00|4378.3|4328.3|4385.3|4335.3|4391|4341|4378.3|4328.3|0
1591987800000|2020-06-12 18:50:00|4385|4335|4392.3|4342.3|4392.3|4342.3|4380.8|4330.8|0
1591988100000|2020-06-12 18:55:00|4392.2|4342.2|4394.6|4344.6|4395.9|4345.9|4384.7|4334.7|0
1591988400000|2020-06-12 19:00:00|4394.7|4344.7|4400.9|4350.9|4404.1|4354.1|4394.7|4344.7|0
1591988700000|2020-06-12 19:05:00|4401|4351|4402.3|4352.3|4407.6|4357.6|4398.4|4348.4|0
1591989000000|2020-06-12 19:10:00|4402.4|4352.4|4407.6|4357.6|4410|4360|4402.3|4352.3|0
1591989300000|2020-06-12 19:15:00|4408.1|4358.1|4398.1|4348.1|4408.9|4358.9|4392.3|4342.3|0
1591989600000|2020-06-12 19:20:00|4397.9|4347.9|4387.3|4337.3|4400|4350|4386|4336|0
1591989900000|2020-06-12 19:25:00|4387.8|4337.8|4388.5|4338.5|4393.6|4343.6|4383.3|4333.3|0
1591990200000|2020-06-12 19:30:00|4389|4339|4392.3|4342.3|4392.3|4342.3|4383.3|4333.3|0
1591990500000|2020-06-12 19:35:00|4392.8|4342.8|4397.3|4347.3|4398.8|4348.8|4391|4341|0
1591990800000|2020-06-12 19:40:00|4397.4|4347.4|4402.3|4352.3|4402.4|4352.4|4395.9|4345.9|0
1591991100000|2020-06-12 19:45:00|4402.4|4352.4|4414|4364|4414|4364|4402.4|4352.4|0
1591991400000|2020-06-12 19:50:00|4414.5|4364.5|4405.9|4355.9|4417|4367|4404.3|4354.3|0
1591991700000|2020-06-12 19:55:00|4406.4|4356.4|4411.9|4361.9|4423.2|4373.2|4406.4|4356.4|0
1591992000000|2020-06-12 20:00:00|4409|4359|4405.4|4355.4|4415.4|4365.4|4401|4351|0
1591992300000|2020-06-12 20:05:00|4405.7|4355.7|4407.9|4357.9|4410.6|4360.6|4401.8|4351.8|0
1591992600000|2020-06-12 20:10:00|4407.7|4357.7|4403.9|4353.9|4407.9|4357.9|4397.1|4347.1|0
1591992900000|2020-06-12 20:15:00|4404|4354|4404.4|4354.4|4404.7|4354.7|4403.7|4353.7|0
1591993200000|2020-06-12 20:20:00|4404.6|4354.6|4404.3|4354.3|4405|4355|4404|4354|0
1591993500000|2020-06-12 20:25:00|4404.4|4354.4|4404.7|4354.7|4404.7|4354.7|4404.3|4354.3|0
1591993800000|2020-06-12 20:30:00|4404.8|4354.8|4404.8|4354.8|4408.4|4358.4|4403.4|4353.4|0
1591994100000|2020-06-12 20:35:00|4405.2|4355.2|4406.2|4356.2|4407.3|4357.3|4404.8|4354.8|0
1591994400000|2020-06-12 20:40:00|4406.6|4356.6|4405.2|4355.2|4407.7|4357.7|4405.2|4355.2|0
1591994700000|2020-06-12 20:45:00|4405.5|4355.5|4407.3|4357.3|4407.7|4357.7|4404.8|4354.8|0
1591995000000|2020-06-12 20:50:00|4407.4|4357.4|4407.3|4357.3|4409.5|4359.5|4407|4357|0
1591995300000|2020-06-12 20:55:00|4407|4357|4404.2|4354.2|4409.5|4359.5|4403|4353|0
1592172000000|2020-06-14 22:00:00|4360.1|4310.1|4352.7|4302.7|4363.2|4313.2|4351.7|4301.7|0
1592172300000|2020-06-14 22:05:00|4353.1|4303.1|4329.2|4279.2|4354.2|4304.2|4326|4276|0
1592172600000|2020-06-14 22:10:00|4328.9|4278.9|4338.1|4288.1|4342.1|4292.1|4328.2|4278.2|0
1592172900000|2020-06-14 22:15:00|4338.2|4288.2|4347.2|4297.2|4348.4|4298.4|4337.1|4287.1|0
1592173200000|2020-06-14 22:20:00|4347.3|4297.3|4344.6|4294.6|4348.4|4298.4|4341.7|4291.7|0
1592173500000|2020-06-14 22:25:00|4344.7|4294.7|4354.8|4304.8|4357|4307|4344.3|4294.3|0
1592173800000|2020-06-14 22:30:00|4355.1|4305.1|4356.3|4306.3|4357.3|4307.3|4349.6|4299.6|0
1592174100000|2020-06-14 22:35:00|4356.2|4306.2|4357.7|4307.7|4359.2|4309.2|4354.2|4304.2|0
1592174400000|2020-06-14 22:40:00|4358|4308|4353.7|4303.7|4358.8|4308.8|4349.4|4299.4|0
1592174700000|2020-06-14 22:45:00|4353.5|4303.5|4363.5|4313.5|4364.2|4314.2|4352.3|4302.3|0
1592175000000|2020-06-14 22:50:00|4363.4|4313.4|4364.2|4314.2|4366.4|4316.4|4362.1|4312.1|0
1592175300000|2020-06-14 22:55:00|4364|4314|4367.4|4317.4|4370.3|4320.3|4363.5|4313.5|0
1592175600000|2020-06-14 23:00:00|4367.6|4317.6|4359.3|4309.3|4368.9|4318.9|4358.9|4308.9|0
1592175900000|2020-06-14 23:05:00|4359.2|4309.2|4356.6|4306.6|4362.1|4312.1|4355.9|4305.9|0
1592176200000|2020-06-14 23:10:00|4356.7|4306.7|4361.3|4311.3|4362.1|4312.1|4352.3|4302.3|0
1592176500000|2020-06-14 23:15:00|4361.4|4311.4|4349.1|4299.1|4363.5|4313.5|4347.5|4297.5|0
1592176800000|2020-06-14 23:20:00|4349.4|4299.4|4350.5|4300.5|4354.9|4304.9|4346.9|4296.9|0
1592177100000|2020-06-14 23:25:00|4350.7|4300.7|4348.3|4298.3|4351.2|4301.2|4344|4294|0
1592177400000|2020-06-14 23:30:00|4348.7|4298.7|4355.9|4305.9|4356.3|4306.3|4348.7|4298.7|0
1592177700000|2020-06-14 23:35:00|4355.8|4305.8|4359.9|4309.9|4360.2|4310.2|4353|4303|0
1592178000000|2020-06-14 23:40:00|4360|4310|4356.6|4306.6|4362.1|4312.1|4354.1|4304.1|0
1592178300000|2020-06-14 23:45:00|4356.8|4306.8|4347|4297|4360.9|4310.9|4345.6|4295.6|0
1592178600000|2020-06-14 23:50:00|4346.9|4296.9|4347.5|4297.5|4354.1|4304.1|4345.6|4295.6|0
1592178900000|2020-06-14 23:55:00|4347.6|4297.6|4352.5|4302.5|4354.5|4304.5|4341.5|4291.5|0
1592179200000|2020-06-15 00:00:00|4353|4303|4350.1|4300.1|4357.4|4307.4|4346.5|4296.5|0
1592179500000|2020-06-15 00:05:00|4349.9|4299.9|4360.1|4310.1|4362.6|4312.6|4349.9|4299.9|0
1592179800000|2020-06-15 00:10:00|4360|4310|4363.5|4313.5|4372.2|4322.2|4357.8|4307.8|0
1592180100000|2020-06-15 00:15:00|4363.8|4313.8|4358.4|4308.4|4364.9|4314.9|4353|4303|0
1592180400000|2020-06-15 00:20:00|4358.3|4308.3|4361.1|4311.1|4364.9|4314.9|4354.5|4304.5|0
1592180700000|2020-06-15 00:25:00|4361.6|4311.6|4363.5|4313.5|4364.7|4314.7|4357|4307|0
1592181000000|2020-06-15 00:30:00|4362.2|4312.2|4367.3|4317.3|4368.6|4318.6|4362.2|4312.2|0
1592181300000|2020-06-15 00:35:00|4367.2|4317.2|4365.9|4315.9|4369.9|4319.9|4364.7|4314.7|0
1592181600000|2020-06-15 00:40:00|4366|4316|4359.3|4309.3|4368.5|4318.5|4358.7|4308.7|0
1592181900000|2020-06-15 00:45:00|4358|4308|4364.5|4314.5|4365.2|4315.2|4358|4308|0
1592182200000|2020-06-15 00:50:00|4364.6|4314.6|4361.9|4311.9|4366.6|4316.6|4359.3|4309.3|0
1592182500000|2020-06-15 00:55:00|4361.4|4311.4|4355.4|4305.4|4363.2|4313.2|4355.3|4305.3|0
1592182800000|2020-06-15 01:00:00|4355.9|4305.9|4358.6|4308.6|4359.9|4309.9|4354|4304|0
1592183100000|2020-06-15 01:05:00|4358.4|4308.4|4356.7|4306.7|4360.6|4310.6|4356|4306|0
1592183400000|2020-06-15 01:10:00|4355.4|4305.4|4351.7|4301.7|4360.6|4310.6|4350.4|4300.4|0
1592183700000|2020-06-15 01:15:00|4351.4|4301.4|4352|4302|4354.4|4304.4|4348|4298|0
1592184000000|2020-06-15 01:20:00|4352.5|4302.5|4355.3|4305.3|4358.4|4308.4|4352.5|4302.5|0
1592184300000|2020-06-15 01:25:00|4355.5|4305.5|4355.9|4305.9|4358.5|4308.5|4354.6|4304.6|0
1592184600000|2020-06-15 01:30:00|4356.4|4306.4|4359.8|4309.8|4361.1|4311.1|4356.4|4306.4|0
1592184900000|2020-06-15 01:35:00|4359.7|4309.7|4361|4311|4362.4|4312.4|4358.5|4308.5|0
1592185200000|2020-06-15 01:40:00|4360.5|4310.5|4364.8|4314.8|4364.8|4314.8|4358.4|4308.4|0
1592185500000|2020-06-15 01:45:00|4364.9|4314.9|4367.4|4317.4|4367.4|4317.4|4363.6|4313.6|0
1592185800000|2020-06-15 01:50:00|4367.2|4317.2|4360.6|4310.6|4367.4|4317.4|4359.7|4309.7|0
1592186100000|2020-06-15 01:55:00|4361|4311|4363.7|4313.7|4364.9|4314.9|4358.4|4308.4|0
1592186400000|2020-06-15 02:00:00|4363.6|4313.6|4356.1|4306.1|4365|4315|4356|4306|0
1592186700000|2020-06-15 02:05:00|4356|4306|4359.3|4309.3|4361.1|4311.1|4353.4|4303.4|0
1592187000000|2020-06-15 02:10:00|4359.5|4309.5|4361.1|4311.1|4363.7|4313.7|4358.6|4308.6|0
1592187300000|2020-06-15 02:15:00|4361|4311|4365|4315|4366.2|4316.2|4358.5|4308.5|0
1592187600000|2020-06-15 02:20:00|4365.5|4315.5|4363.6|4313.6|4367.6|4317.6|4363.6|4313.6|0
1592187900000|2020-06-15 02:25:00|4363.7|4313.7|4362.4|4312.4|4364.9|4314.9|4359.7|4309.7|0
1592188200000|2020-06-15 02:30:00|4362.3|4312.3|4358.4|4308.4|4362.3|4312.3|4357.1|4307.1|0
1592188500000|2020-06-15 02:35:00|4358.5|4308.5|4357.1|4307.1|4361|4311|4355.7|4305.7|0
1592188800000|2020-06-15 02:40:00|4356.8|4306.8|4357.3|4307.3|4357.9|4307.9|4354.6|4304.6|0
1592189100000|2020-06-15 02:45:00|4357.2|4307.2|4359.7|4309.7|4361|4311|4355.9|4305.9|0
1592189400000|2020-06-15 02:50:00|4360|4310|4356.3|4306.3|4361|4311|4355.7|4305.7|0
1592189700000|2020-06-15 02:55:00|4356.1|4306.1|4353|4303|4357|4307|4353|4303|0
1592190000000|2020-06-15 03:00:00|4353.1|4303.1|4355.7|4305.7|4357|4307|4353|4303|0
1592190300000|2020-06-15 03:05:00|4356|4306|4356.4|4306.4|4357.1|4307.1|4354.4|4304.4|0
1592190600000|2020-06-15 03:10:00|4356.6|4306.6|4358.3|4308.3|4358.4|4308.4|4356.6|4306.6|0
1592190900000|2020-06-15 03:15:00|4357.8|4307.8|4361|4311|4362.3|4312.3|4357|4307|0
1592191200000|2020-06-15 03:20:00|4361.3|4311.3|4363.5|4313.5|4363.6|4313.6|4361|4311|0
1592191500000|2020-06-15 03:25:00|4363|4313|4362.3|4312.3|4363.5|4313.5|4362.3|4312.3|0
1592191800000|2020-06-15 03:30:00|4362.2|4312.2|4359.6|4309.6|4363.5|4313.5|4359.6|4309.6|0
1592192100000|2020-06-15 03:35:00|4359.3|4309.3|4362.2|4312.2|4363.5|4313.5|4358.3|4308.3|0
1592192400000|2020-06-15 03:40:00|4361.7|4311.7|4361|4311|4361.7|4311.7|4358.3|4308.3|0
1592192700000|2020-06-15 03:45:00|4360.7|4310.7|4359.7|4309.7|4362.2|4312.2|4358.3|4308.3|0
1592193000000|2020-06-15 03:50:00|4359.6|4309.6|4357.1|4307.1|4359.6|4309.6|4355.8|4305.8|0
1592193300000|2020-06-15 03:55:00|4357.2|4307.2|4357.2|4307.2|4358.5|4308.5|4355.8|4305.8|0
1592193600000|2020-06-15 04:00:00|4357.7|4307.7|4352|4302|4358.4|4308.4|4352|4302|0
1592193900000|2020-06-15 04:05:00|4351.9|4301.9|4350.7|4300.7|4352|4302|4349.4|4299.4|0
1592194200000|2020-06-15 04:10:00|4350.6|4300.6|4350.7|4300.7|4352|4302|4350|4300|0
1592194500000|2020-06-15 04:15:00|4351|4301|4355.2|4305.2|4355.8|4305.8|4350.7|4300.7|0
1592194800000|2020-06-15 04:20:00|4355.4|4305.4|4351.9|4301.9|4355.8|4305.8|4351.9|4301.9|0
1592195100000|2020-06-15 04:25:00|4352|4302|4350.6|4300.6|4353.2|4303.2|4350.6|4300.6|0
1592195400000|2020-06-15 04:30:00|4350.7|4300.7|4350.7|4300.7|4353.3|4303.3|4349.3|4299.3|0
1592195700000|2020-06-15 04:35:00|4350.6|4300.6|4351.9|4301.9|4353.2|4303.2|4349.4|4299.4|0
1592196000000|2020-06-15 04:40:00|4352|4302|4346.7|4296.7|4352|4302|4346.6|4296.6|0
1592196300000|2020-06-15 04:45:00|4346.8|4296.8|4342.7|4292.7|4348|4298|4341.3|4291.3|0
1592196600000|2020-06-15 04:50:00|4342.2|4292.2|4341.3|4291.3|4344|4294|4341.2|4291.2|0
1592196900000|2020-06-15 04:55:00|4341.2|4291.2|4341.2|4291.2|4342.6|4292.6|4341.2|4291.2|0
1592197200000|2020-06-15 05:00:00|4341.3|4291.3|4329.4|4279.4|4341.3|4291.3|4328.2|4278.2|0
1592197500000|2020-06-15 05:05:00|4329.5|4279.5|4314.9|4264.9|4329.6|4279.6|4313|4263|0
1592197800000|2020-06-15 05:10:00|4315.2|4265.2|4317.1|4267.1|4319.5|4269.5|4313.1|4263.1|0
1592198100000|2020-06-15 05:15:00|4317.2|4267.2|4311.8|4261.8|4320.4|4270.4|4311.7|4261.7|0
1592198400000|2020-06-15 05:20:00|4311.7|4261.7|4320.7|4270.7|4320.7|4270.7|4309.9|4259.9|0
1592198700000|2020-06-15 05:25:00|4320.5|4270.5|4317.4|4267.4|4322.1|4272.1|4316.1|4266.1|0
1592199000000|2020-06-15 05:30:00|4317.6|4267.6|4314.2|4264.2|4319.4|4269.4|4314.2|4264.2|0
1592199300000|2020-06-15 05:35:00|4314.5|4264.5|4299.4|4249.4|4314.8|4264.8|4299.3|4249.3|0
1592199600000|2020-06-15 05:40:00|4299.1|4249.1|4297.3|4247.3|4301.4|4251.4|4288.4|4238.4|0
1592199900000|2020-06-15 05:45:00|4297.2|4247.2|4296.6|4246.6|4302.5|4252.5|4295.4|4245.4|0
1592200200000|2020-06-15 05:50:00|4296.9|4246.9|4289.5|4239.5|4298.5|4248.5|4289.5|4239.5|0
1592200500000|2020-06-15 05:55:00|4289.6|4239.6|4281.5|4231.5|4294.5|4244.5|4280.1|4230.1|0
1592200800000|2020-06-15 06:00:00|4281.4|4231.4|4283.5|4233.5|4297.9|4247.9|4277.9|4227.9|0
1592201100000|2020-06-15 06:05:00|4283|4233|4281.2|4231.2|4283.6|4233.6|4271.8|4221.8|0
1592201400000|2020-06-15 06:10:00|4281.3|4231.3|4280.2|4230.2|4289|4239|4278.8|4228.8|0
1592201700000|2020-06-15 06:15:00|4280.1|4230.1|4288|4238|4291.4|4241.4|4277.5|4227.5|0
1592202000000|2020-06-15 06:20:00|4287.5|4237.5|4278.9|4228.9|4289.3|4239.3|4277.5|4227.5|0
1592202300000|2020-06-15 06:25:00|4278.8|4228.8|4276.3|4226.3|4278.9|4228.9|4265.9|4215.9|0
1592202600000|2020-06-15 06:30:00|4276.2|4226.2|4290.5|4240.5|4291.8|4241.8|4272.3|4222.3|0
1592202900000|2020-06-15 06:35:00|4290.4|4240.4|4284.1|4234.1|4295.6|4245.6|4282.7|4232.7|0
1592203200000|2020-06-15 06:40:00|4284.4|4234.4|4269.7|4219.7|4284.7|4234.7|4267|4217|0
1592203500000|2020-06-15 06:45:00|4269.8|4219.8|4276|4226|4277.3|4227.3|4267.1|4217.1|0
1592203800000|2020-06-15 06:50:00|4276.1|4226.1|4281.1|4231.1|4282.5|4232.5|4273.4|4223.4|0
1592204100000|2020-06-15 06:55:00|4280.6|4230.6|4292.7|4242.7|4292.7|4242.7|4276.1|4226.1|0
1592204400000|2020-06-15 07:00:00|4293.2|4243.2|4292.9|4242.9|4300.5|4250.5|4282.7|4232.7|0
1592204700000|2020-06-15 07:05:00|4292.7|4242.7|4305.4|4285.4|4311.3|4291.3|4290.4|4240.4|0
1592205000000|2020-06-15 07:10:00|4305.1|4285.1|4308.7|4288.7|4312.1|4292.1|4301.6|4281.6|0
1592205300000|2020-06-15 07:15:00|4308.6|4288.6|4314.8|4294.8|4316.9|4296.9|4304.8|4284.8|0
1592205600000|2020-06-15 07:20:00|4315|4295|4314.2|4294.2|4315.2|4295.2|4309.7|4289.7|0
1592205900000|2020-06-15 07:25:00|4313.5|4293.5|4304.5|4284.5|4314.6|4294.6|4303.8|4283.8|0
1592206200000|2020-06-15 07:30:00|4304.3|4284.3|4296.3|4276.3|4304.5|4284.5|4295|4275|0
1592206500000|2020-06-15 07:35:00|4296.2|4276.2|4306.5|4286.5|4307.8|4287.8|4296|4276|0
1592206800000|2020-06-15 07:40:00|4306.6|4286.6|4305.4|4285.4|4313|4293|4304.3|4284.3|0
1592207100000|2020-06-15 07:45:00|4305.8|4285.8|4298.2|4278.2|4307.7|4287.7|4296|4276|0
1592207400000|2020-06-15 07:50:00|4298|4278|4294.6|4274.6|4298.4|4278.4|4290.8|4270.8|0
1592207700000|2020-06-15 07:55:00|4295.2|4275.2|4284.8|4264.8|4296.5|4276.5|4284.8|4264.8|0
1592208000000|2020-06-15 08:00:00|4285.2|4265.2|4281.6|4261.6|4286|4266|4280.3|4260.3|0
1592208300000|2020-06-15 08:05:00|4282.2|4262.2|4274|4254|4282.9|4262.9|4273.2|4253.2|0
1592208600000|2020-06-15 08:10:00|4273.9|4253.9|4287.3|4267.3|4287.3|4267.3|4271.8|4251.8|0
1592208900000|2020-06-15 08:15:00|4287.6|4267.6|4298.4|4278.4|4298.4|4278.4|4287.6|4267.6|0
1592209200000|2020-06-15 08:20:00|4298.6|4278.6|4298.5|4278.5|4299|4279|4295.4|4275.4|0
1592209500000|2020-06-15 08:25:00|4298.4|4278.4|4303.5|4283.5|4306.5|4286.5|4296.4|4276.4|0
1592209800000|2020-06-15 08:30:00|4303.4|4283.4|4315.5|4295.5|4315.5|4295.5|4302.9|4282.9|0
1592210100000|2020-06-15 08:35:00|4315.1|4295.1|4317.8|4297.8|4320.3|4300.3|4314.3|4294.3|0
1592210400000|2020-06-15 08:40:00|4317.9|4297.9|4318.8|4298.8|4321.6|4301.6|4316.5|4296.5|0
1592210700000|2020-06-15 08:45:00|4318.9|4298.9|4323.4|4303.4|4323.6|4303.6|4317.9|4297.9|0
1592211000000|2020-06-15 08:50:00|4323.6|4303.6|4330.2|4310.2|4330.4|4310.4|4321.5|4301.5|0
1592211300000|2020-06-15 08:55:00|4330.4|4310.4|4321.1|4301.1|4332.3|4312.3|4320.5|4300.5|0
1592211600000|2020-06-15 09:00:00|4320.8|4300.8|4318.4|4298.4|4321.8|4301.8|4317.5|4297.5|0
1592211900000|2020-06-15 09:05:00|4318.3|4298.3|4308.3|4288.3|4321.2|4301.2|4308.1|4288.1|0
1592212200000|2020-06-15 09:10:00|4308.7|4288.7|4313.5|4293.5|4313.8|4293.8|4308.7|4288.7|0
1592212500000|2020-06-15 09:15:00|4313.6|4293.6|4317.3|4297.3|4320|4300|4313.6|4293.6|0
1592212800000|2020-06-15 09:20:00|4317.7|4297.7|4330.9|4310.9|4330.9|4310.9|4316.4|4296.4|0
1592213100000|2020-06-15 09:25:00|4331.6|4311.6|4340.8|4320.8|4344.2|4324.2|4331.3|4311.3|0
1592213400000|2020-06-15 09:30:00|4340.7|4320.7|4335.7|4315.7|4342.4|4322.4|4332.1|4312.1|0
1592213700000|2020-06-15 09:35:00|4335.5|4315.5|4334.6|4314.6|4336.1|4316.1|4331.1|4311.1|0
1592214000000|2020-06-15 09:40:00|4334.5|4314.5|4335.1|4315.1|4335.6|4315.6|4333.1|4313.1|0
1592214300000|2020-06-15 09:45:00|4335.2|4315.2|4339.5|4319.5|4340.2|4320.2|4334.3|4314.3|0
1592214600000|2020-06-15 09:50:00|4341|4321|4347.6|4327.6|4351.1|4331.1|4341|4321|0
1592214900000|2020-06-15 09:55:00|4347.5|4327.5|4346|4326|4348.6|4328.6|4346|4326|0
1592215200000|2020-06-15 10:00:00|4346.1|4326.1|4351.8|4331.8|4351.8|4331.8|4346.1|4326.1|0
1592215500000|2020-06-15 10:05:00|4352.4|4332.4|4349.7|4329.7|4355.2|4335.2|4348.5|4328.5|0
1592215800000|2020-06-15 10:10:00|4349.8|4329.8|4354.8|4334.8|4356.5|4336.5|4349.8|4329.8|0
1592216100000|2020-06-15 10:15:00|4354.9|4334.9|4346.9|4326.9|4355.7|4335.7|4346.1|4326.1|0
1592216400000|2020-06-15 10:20:00|4346.8|4326.8|4346.9|4326.9|4348.8|4328.8|4345.7|4325.7|0
1592216700000|2020-06-15 10:25:00|4347|4327|4341.1|4321.1|4347.7|4327.7|4341.1|4321.1|0
1592217000000|2020-06-15 10:30:00|4341.2|4321.2|4335|4315|4342.4|4322.4|4333.1|4313.1|0
1592217300000|2020-06-15 10:35:00|4334.9|4314.9|4340.4|4320.4|4340.6|4320.6|4334.6|4314.6|0
1592217600000|2020-06-15 10:40:00|4340.3|4320.3|4341.3|4321.3|4342.9|4322.9|4340.3|4320.3|0
1592217900000|2020-06-15 10:45:00|4341.6|4321.6|4327.2|4307.2|4342.3|4322.3|4326.9|4306.9|0
1592218200000|2020-06-15 10:50:00|4327.3|4307.3|4327.1|4307.1|4330.7|4310.7|4326.9|4306.9|0
1592218500000|2020-06-15 10:55:00|4327.2|4307.2|4325.9|4305.9|4329.2|4309.2|4325|4305|0
1592218800000|2020-06-15 11:00:00|4325.7|4305.7|4325.4|4305.4|4326.3|4306.3|4322.9|4302.9|0
1592219100000|2020-06-15 11:05:00|4325.3|4305.3|4327.3|4307.3|4327.4|4307.4|4325.3|4305.3|0
1592219400000|2020-06-15 11:10:00|4327.5|4307.5|4318.5|4298.5|4328.6|4308.6|4318.5|4298.5|0
1592219700000|2020-06-15 11:15:00|4318.6|4298.6|4322.4|4302.4|4322.4|4302.4|4316.6|4296.6|0
1592220000000|2020-06-15 11:20:00|4322.6|4302.6|4321.4|4301.4|4323.1|4303.1|4320.1|4300.1|0
1592220300000|2020-06-15 11:25:00|4321.5|4301.5|4318.9|4298.9|4324.7|4304.7|4318.9|4298.9|0
1592220600000|2020-06-15 11:30:00|4318.5|4298.5|4320.3|4300.3|4320.7|4300.7|4316.5|4296.5|0
1592220900000|2020-06-15 11:35:00|4321.2|4301.2|4332.7|4312.7|4332.8|4312.8|4321.2|4301.2|0
1592221200000|2020-06-15 11:40:00|4333.7|4313.7|4336.1|4316.1|4337.3|4317.3|4333|4313|0
1592221500000|2020-06-15 11:45:00|4336|4316|4337.1|4317.1|4338.4|4318.4|4335|4315|0
1592221800000|2020-06-15 11:50:00|4337.2|4317.2|4339.3|4319.3|4339.4|4319.4|4336.8|4316.8|0
1592222100000|2020-06-15 11:55:00|4339.4|4319.4|4330.4|4310.4|4339.5|4319.5|4329.7|4309.7|0
1592222400000|2020-06-15 12:00:00|4330.3|4310.3|4332.5|4312.5|4334.2|4314.2|4330.1|4310.1|0
1592222700000|2020-06-15 12:05:00|4332.7|4312.7|4332.4|4312.4|4334|4314|4332|4312|0
1592223000000|2020-06-15 12:10:00|4332.6|4312.6|4328.7|4308.7|4335.7|4315.7|4327.4|4307.4|0
1592223300000|2020-06-15 12:15:00|4329|4309|4327.9|4307.9|4329.1|4309.1|4327|4307|0
1592223600000|2020-06-15 12:20:00|4329|4309|4322.5|4302.5|4330.1|4310.1|4321.5|4301.5|0
1592223900000|2020-06-15 12:25:00|4322.7|4302.7|4320.1|4300.1|4323.6|4303.6|4318.6|4298.6|0
1592224200000|2020-06-15 12:30:00|4320.2|4300.2|4323.7|4303.7|4324.6|4304.6|4320.2|4300.2|0
1592224500000|2020-06-15 12:35:00|4323.5|4303.5|4325.9|4305.9|4326.9|4306.9|4323.3|4303.3|0
1592224800000|2020-06-15 12:40:00|4325.7|4305.7|4321.3|4301.3|4325.7|4305.7|4319.8|4299.8|0
1592225100000|2020-06-15 12:45:00|4321.1|4301.1|4324.2|4304.2|4324.4|4304.4|4319.5|4299.5|0
1592225400000|2020-06-15 12:50:00|4324.3|4304.3|4323.6|4303.6|4325.7|4305.7|4323.3|4303.3|0
1592225700000|2020-06-15 12:55:00|4323.7|4303.7|4321.6|4301.6|4324.1|4304.1|4321.6|4301.6|0
1592226000000|2020-06-15 13:00:00|4321.7|4301.7|4323.3|4303.3|4323.9|4303.9|4318.8|4298.8|0
1592226300000|2020-06-15 13:05:00|4323.2|4303.2|4319.5|4299.5|4323.3|4303.3|4319.2|4299.2|0
1592226600000|2020-06-15 13:10:00|4319.4|4299.4|4311.8|4291.8|4319.4|4299.4|4311.6|4291.6|0
1592226900000|2020-06-15 13:15:00|4311.6|4291.6|4306.7|4286.7|4311.7|4291.7|4306.6|4286.6|0
1592227200000|2020-06-15 13:20:00|4306.6|4286.6|4306.1|4286.1|4308.6|4288.6|4306|4286|0
1592227500000|2020-06-15 13:25:00|4306|4286|4304|4284|4306.6|4286.6|4304|4284|0
1592227800000|2020-06-15 13:30:00|4303.9|4283.9|4295.7|4275.7|4305.2|4285.2|4294.8|4274.8|0
1592228100000|2020-06-15 13:35:00|4295.9|4275.9|4300.7|4280.7|4304.2|4284.2|4295.9|4275.9|0
1592228400000|2020-06-15 13:40:00|4300.5|4280.5|4296.3|4276.3|4304|4284|4296.2|4276.2|0
1592228700000|2020-06-15 13:45:00|4296|4276|4293.8|4273.8|4296.7|4276.7|4291.5|4271.5|0
1592229000000|2020-06-15 13:50:00|4293.9|4273.9|4299.8|4279.8|4300.9|4280.9|4292.2|4272.2|0
1592229300000|2020-06-15 13:55:00|4300|4280|4307.5|4287.5|4307.6|4287.6|4298.8|4278.8|0
1592229600000|2020-06-15 14:00:00|4306.8|4286.8|4309.6|4289.6|4310.2|4290.2|4302.5|4282.5|0
1592229900000|2020-06-15 14:05:00|4310.2|4290.2|4321.4|4301.4|4321.5|4301.5|4310|4290|0
1592230200000|2020-06-15 14:10:00|4321.5|4301.5|4325|4305|4326.1|4306.1|4319.8|4299.8|0
1592230500000|2020-06-15 14:15:00|4324.7|4304.7|4322.5|4302.5|4325|4305|4321.7|4301.7|0
1592230800000|2020-06-15 14:20:00|4322.4|4302.4|4319.7|4299.7|4323.7|4303.7|4319|4299|0
1592231100000|2020-06-15 14:25:00|4319.8|4299.8|4320|4300|4321.7|4301.7|4318.7|4298.7|0
1592231400000|2020-06-15 14:30:00|4320.3|4300.3|4331.6|4311.6|4331.9|4311.9|4320|4300|0
1592231700000|2020-06-15 14:35:00|4331.7|4311.7|4328.3|4308.3|4335.4|4315.4|4328.1|4308.1|0
1592232000000|2020-06-15 14:40:00|4328.5|4308.5|4332.7|4312.7|4334.7|4314.7|4326|4306|0
1592232300000|2020-06-15 14:45:00|4333|4313|4335.8|4315.8|4339.5|4319.5|4331.2|4311.2|0
1592232600000|2020-06-15 14:50:00|4335.3|4315.3|4337.2|4317.2|4337.9|4317.9|4331.7|4311.7|0
1592232900000|2020-06-15 14:55:00|4337.3|4317.3|4332.1|4312.1|4337.3|4317.3|4330.1|4310.1|0
1592233200000|2020-06-15 15:00:00|4331.8|4311.8|4335.9|4315.9|4337.3|4317.3|4330.7|4310.7|0
1592233500000|2020-06-15 15:05:00|4335.8|4315.8|4340.4|4320.4|4340.5|4320.5|4334.2|4314.2|0
1592233800000|2020-06-15 15:10:00|4340.7|4320.7|4341.8|4321.8|4342.6|4322.6|4337.6|4317.6|0
1592234100000|2020-06-15 15:15:00|4341.5|4321.5|4341.9|4321.9|4342.1|4322.1|4340.2|4320.2|0
1592234400000|2020-06-15 15:20:00|4342|4322|4345.8|4325.8|4345.9|4325.9|4341.3|4321.3|0
1592234700000|2020-06-15 15:25:00|4345.9|4325.9|4342.5|4322.5|4346.2|4326.2|4342.2|4322.2|0
1592235000000|2020-06-15 15:30:00|4353.4|4303.4|4349.5|4299.5|4358.6|4308.6|4349.3|4299.3|0
1592235300000|2020-06-15 15:35:00|4350|4300|4356|4306|4358.6|4308.6|4349.5|4299.5|0
1592235600000|2020-06-15 15:40:00|4356.1|4306.1|4346.8|4296.8|4361.2|4311.2|4345.6|4295.6|0
1592235900000|2020-06-15 15:45:00|4346.9|4296.9|4348.2|4298.2|4350.2|4300.2|4345.5|4295.5|0
1592236200000|2020-06-15 15:50:00|4348.1|4298.1|4348|4298|4356|4306|4345.4|4295.4|0
1592236500000|2020-06-15 15:55:00|4348.1|4298.1|4353.5|4303.5|4357.5|4307.5|4348|4298|0
1592236800000|2020-06-15 16:00:00|4353.4|4303.4|4365.5|4315.5|4365.6|4315.6|4350.8|4300.8|0
1592237100000|2020-06-15 16:05:00|4365.6|4315.6|4365.6|4315.6|4368.2|4318.2|4364.2|4314.2|0
1592237400000|2020-06-15 16:10:00|4365.7|4315.7|4363|4313|4366.9|4316.9|4361.7|4311.7|0
1592237700000|2020-06-15 16:15:00|4363.1|4313.1|4369|4319|4370.9|4320.9|4363|4313|0
1592238000000|2020-06-15 16:20:00|4369.2|4319.2|4373.5|4323.5|4373.5|4323.5|4368.3|4318.3|0
1592238300000|2020-06-15 16:25:00|4373.4|4323.4|4369.6|4319.6|4373.5|4323.5|4368.3|4318.3|0
1592238600000|2020-06-15 16:30:00|4369.5|4319.5|4365.6|4315.6|4369.6|4319.6|4364.3|4314.3|0
1592238900000|2020-06-15 16:35:00|4365.7|4315.7|4370.9|4320.9|4372.2|4322.2|4365.6|4315.6|0
1592239200000|2020-06-15 16:40:00|4370.8|4320.8|4371|4321|4372.3|4322.3|4368.3|4318.3|0
1592239500000|2020-06-15 16:45:00|4370.9|4320.9|4373.7|4323.7|4376.3|4326.3|4368.4|4318.4|0
1592239800000|2020-06-15 16:50:00|4373.6|4323.6|4372.5|4322.5|4375|4325|4369.7|4319.7|0
1592240100000|2020-06-15 16:55:00|4373|4323|4376.5|4326.5|4376.5|4326.5|4371.2|4321.2|0
1592240400000|2020-06-15 17:00:00|4376.4|4326.4|4377.8|4327.8|4377.8|4327.8|4373.8|4323.8|0
1592240700000|2020-06-15 17:05:00|4377.3|4327.3|4380.6|4330.6|4381.8|4331.8|4375.3|4325.3|0
1592241000000|2020-06-15 17:10:00|4380.5|4330.5|4379.4|4329.4|4381.9|4331.9|4376.7|4326.7|0
1592241300000|2020-06-15 17:15:00|4379.3|4329.3|4378|4328|4384.6|4334.6|4378|4328|0
1592241600000|2020-06-15 17:20:00|4378.1|4328.1|4377.7|4327.7|4383.1|4333.1|4377.7|4327.7|0
1592241900000|2020-06-15 17:25:00|4377.8|4327.8|4377.8|4327.8|4380.4|4330.4|4376.4|4326.4|0
1592242200000|2020-06-15 17:30:00|4378|4328|4376.3|4326.3|4379|4329|4375|4325|0
1592242500000|2020-06-15 17:35:00|4376.4|4326.4|4381.6|4331.6|4383|4333|4376.3|4326.3|0
1592242800000|2020-06-15 17:40:00|4381.5|4331.5|4377.6|4327.6|4382.9|4332.9|4375|4325|0
1592243100000|2020-06-15 17:45:00|4377.5|4327.5|4373.6|4323.6|4377.6|4327.6|4373.6|4323.6|0
1592243400000|2020-06-15 17:50:00|4374.1|4324.1|4377.6|4327.6|4381.5|4331.5|4374.1|4324.1|0
1592243700000|2020-06-15 17:55:00|4377.5|4327.5|4373.8|4323.8|4378.9|4328.9|4373.1|4323.1|0
1592244000000|2020-06-15 18:00:00|4374.3|4324.3|4400.4|4350.4|4403.1|4353.1|4374.3|4324.3|0
1592244300000|2020-06-15 18:05:00|4400.5|4350.5|4403.2|4353.2|4408.5|4358.5|4399.1|4349.1|0
1592244600000|2020-06-15 18:10:00|4403.1|4353.1|4404.6|4354.6|4405.9|4355.9|4399.2|4349.2|0
1592244900000|2020-06-15 18:15:00|4404.7|4354.7|4412.7|4362.7|4414|4364|4404.7|4354.7|0
1592245200000|2020-06-15 18:20:00|4412.6|4362.6|4410.8|4360.8|4414|4364|4404.8|4354.8|0
1592245500000|2020-06-15 18:25:00|4411|4361|4411.3|4361.3|4412.8|4362.8|4407.4|4357.4|0
1592245800000|2020-06-15 18:30:00|4411.4|4361.4|4402|4352|4415.3|4365.3|4400.7|4350.7|0
1592246100000|2020-06-15 18:35:00|4402.1|4352.1|4405.9|4355.9|4408.6|4358.6|4402.1|4352.1|0
1592246400000|2020-06-15 18:40:00|4406.4|4356.4|4403.3|4353.3|4409.3|4359.3|4402|4352|0
1592246700000|2020-06-15 18:45:00|4403.4|4353.4|4408.2|4358.2|4409.8|4359.8|4403.3|4353.3|0
1592247000000|2020-06-15 18:50:00|4407.8|4357.8|4401.8|4351.8|4409.8|4359.8|4399.1|4349.1|0
1592247300000|2020-06-15 18:55:00|4402.3|4352.3|4403|4353|4405.7|4355.7|4400.5|4350.5|0
1592247600000|2020-06-15 19:00:00|4403.1|4353.1|4411|4361|4414.9|4364.9|4401.8|4351.8|0
1592247900000|2020-06-15 19:05:00|4410.9|4360.9|4409.5|4359.5|4410.9|4360.9|4404.3|4354.3|0
1592248200000|2020-06-15 19:10:00|4409.6|4359.6|4412|4362|4413.5|4363.5|4409.4|4359.4|0
1592248500000|2020-06-15 19:15:00|4411.7|4361.7|4408|4358|4414.7|4364.7|4408|4358|0
1592248800000|2020-06-15 19:20:00|4408.1|4358.1|4408|4358|4409.3|4359.3|4402.5|4352.5|0
1592249100000|2020-06-15 19:25:00|4408.5|4358.5|4394.9|4344.9|4411.9|4361.9|4393.7|4343.7|0
1592249400000|2020-06-15 19:30:00|4395|4345|4388.2|4338.2|4396.4|4346.4|4384.3|4334.3|0
1592249700000|2020-06-15 19:35:00|4387.7|4337.7|4390.7|4340.7|4392.2|4342.2|4381.6|4331.6|0
1592250000000|2020-06-15 19:40:00|4389.5|4339.5|4397.2|4347.2|4397.3|4347.3|4386.1|4336.1|0
1592250300000|2020-06-15 19:45:00|4397.1|4347.1|4397.3|4347.3|4402.5|4352.5|4393.3|4343.3|0
1592250600000|2020-06-15 19:50:00|4397.1|4347.1|4402.7|4352.7|4405.4|4355.4|4396|4346|0
1592250900000|2020-06-15 19:55:00|4402.8|4352.8|4407.6|4357.6|4407.6|4357.6|4402.5|4352.5|0
1592251200000|2020-06-15 20:00:00|4407.1|4357.1|4409.2|4359.2|4412.5|4362.5|4402.5|4352.5|0
1592251500000|2020-06-15 20:05:00|4409.3|4359.3|4409.2|4359.2|4410|4360|4406.4|4356.4|0
1592251800000|2020-06-15 20:10:00|4408.9|4358.9|4415.4|4365.4|4416.5|4366.5|4406.7|4356.7|0
1592252100000|2020-06-15 20:15:00|4415.7|4365.7|4414.8|4364.8|4416|4366|4414.8|4364.8|0
1592252400000|2020-06-15 20:20:00|4414.9|4364.9|4414|4364|4415.7|4365.7|4414|4364|0
1592252700000|2020-06-15 20:25:00|4414.3|4364.3|4414|4364|4414.5|4364.5|4413.6|4363.6|0
1592253000000|2020-06-15 20:30:00|4414.2|4364.2|4418.7|4368.7|4418.7|4368.7|4414.2|4364.2|0
1592253300000|2020-06-15 20:35:00|4419|4369|4419|4369|4419.4|4369.4|4416.9|4366.9|0
1592253600000|2020-06-15 20:40:00|4418.7|4368.7|4418.4|4368.4|4419.8|4369.8|4417.3|4367.3|0
1592253900000|2020-06-15 20:45:00|4418.7|4368.7|4420.5|4370.5|4420.9|4370.9|4418|4368|0
1592254200000|2020-06-15 20:50:00|4420.6|4370.6|4420.2|4370.2|4421.2|4371.2|4419.8|4369.8|0
1592254500000|2020-06-15 20:55:00|4420.1|4370.1|4420.2|4370.2|4421.6|4371.6|4419.8|4369.8|0
1592254800000|2020-06-15 21:00:00|4420.3|4370.3|4421.1|4371.1|4421.3|4371.3|4419.9|4369.9|0
1592255100000|2020-06-15 21:05:00|4421.2|4371.2|4420.6|4370.6|4421.2|4371.2|4420.4|4370.4|0
1592255400000|2020-06-15 21:10:00|4420.5|4370.5|4421|4371|4421|4371|4420.4|4370.4|0
1592255700000|2020-06-15 21:15:00|4421.1|4371.1|4420.5|4370.5|4421.1|4371.1|4420.4|4370.4|0
1592256000000|2020-06-15 21:20:00|4420.4|4370.4|4420.7|4370.7|4420.8|4370.8|4419.3|4369.3|0
1592256300000|2020-06-15 21:25:00|4420.8|4370.8|4420.7|4370.7|4420.8|4370.8|4420.3|4370.3|0
1592256600000|2020-06-15 21:30:00|4420.8|4370.8|4421.2|4371.2|4421.2|4371.2|4420.8|4370.8|0
1592256900000|2020-06-15 21:35:00|4421.3|4371.3|4422.1|4372.1|4422.1|4372.1|4421.1|4371.1|0
1592257200000|2020-06-15 21:40:00|4422|4372|4422.6|4372.6|4422.6|4372.6|4422|4372|0
1592257500000|2020-06-15 21:45:00|4422.7|4372.7|4422.8|4372.8|4422.9|4372.9|4422.6|4372.6|0
1592257800000|2020-06-15 21:50:00|4422.7|4372.7|4422.7|4372.7|4423.2|4373.2|4422.6|4372.6|0
1592258100000|2020-06-15 21:55:00|4422.9|4372.9|4421.8|4371.8|4422.9|4372.9|4421.1|4371.1|0
1592258400000|2020-06-15 22:00:00|4421.9|4371.9|4430.6|4380.6|4432.8|4382.8|4418.7|4368.7|0
1592258700000|2020-06-15 22:05:00|4430.3|4380.3|4430.3|4380.3|4430.7|4380.7|4428.6|4378.6|0
1592259000000|2020-06-15 22:10:00|4430.2|4380.2|4430.7|4380.7|4434|4384|4430|4380|0
1592259300000|2020-06-15 22:15:00|4430.3|4380.3|4423.6|4373.6|4431.1|4381.1|4417.2|4367.2|0
1592259600000|2020-06-15 22:20:00|4423.9|4373.9|4426.8|4376.8|4427.2|4377.2|4421.4|4371.4|0
1592259900000|2020-06-15 22:25:00|4426.4|4376.4|4424.7|4374.7|4427.2|4377.2|4423.6|4373.6|0
1592260200000|2020-06-15 22:30:00|4424.6|4374.6|4417.2|4367.2|4425.3|4375.3|4416.4|4366.4|0
1592260500000|2020-06-15 22:35:00|4417.1|4367.1|4416|4366|4417.8|4367.8|4414.9|4364.9|0
1592260800000|2020-06-15 22:40:00|4415.9|4365.9|4415.7|4365.7|4417.2|4367.2|4415.3|4365.3|0
1592261100000|2020-06-15 22:45:00|4415.6|4365.6|4417.2|4367.2|4417.4|4367.4|4413.9|4363.9|0
1592261400000|2020-06-15 22:50:00|4417.1|4367.1|4421|4371|4424.3|4374.3|4416.8|4366.8|0
1592261700000|2020-06-15 22:55:00|4420.7|4370.7|4425.3|4375.3|4428.2|4378.2|4420.5|4370.5|0
1592262000000|2020-06-15 23:00:00|4425.4|4375.4|4421.8|4371.8|4426.8|4376.8|4420.3|4370.3|0
1592262300000|2020-06-15 23:05:00|4421.9|4371.9|4418.5|4368.5|4423.9|4373.9|4415.3|4365.3|0
1592262600000|2020-06-15 23:10:00|4418.2|4368.2|4416.4|4366.4|4419.3|4369.3|4415.7|4365.7|0
1592262900000|2020-06-15 23:15:00|4416.5|4366.5|4413.1|4363.1|4418.5|4368.5|4413.1|4363.1|0
1592263200000|2020-06-15 23:20:00|4413.2|4363.2|4423.2|4373.2|4423.6|4373.6|4413.2|4363.2|0
1592263500000|2020-06-15 23:25:00|4423.4|4373.4|4430.3|4380.3|4430.7|4380.7|4422.2|4372.2|0
1592263800000|2020-06-15 23:30:00|4430.4|4380.4|4439.4|4389.4|4439.4|4389.4|4428.9|4378.9|0
1592264100000|2020-06-15 23:35:00|4439.3|4389.3|4444.4|4394.4|4446.9|4396.9|4435.7|4385.7|0
1592264400000|2020-06-15 23:40:00|4444.1|4394.1|4442.5|4392.5|4447.1|4397.1|4441.9|4391.9|0
1592264700000|2020-06-15 23:45:00|4442.9|4392.9|4440.6|4390.6|4446.5|4396.5|4440|4390|0
1592265000000|2020-06-15 23:50:00|4440.7|4390.7|4444|4394|4444.6|4394.6|4440.4|4390.4|0
1592265300000|2020-06-15 23:55:00|4444.4|4394.4|4450.5|4400.5|4451.5|4401.5|4443.1|4393.1|0
1592265600000|2020-06-16 00:00:00|4450.4|4400.4|4451.4|4401.4|4452.9|4402.9|4443.9|4393.9|0
1592265900000|2020-06-16 00:05:00|4451.1|4401.1|4445.2|4395.2|4453.1|4403.1|4444.9|4394.9|0
1592266200000|2020-06-16 00:10:00|4445.3|4395.3|4440.7|4390.7|4446.4|4396.4|4438.3|4388.3|0
1592266500000|2020-06-16 00:15:00|4440.6|4390.6|4439.7|4389.7|4445|4395|4435.8|4385.8|0
1592266800000|2020-06-16 00:20:00|4440.2|4390.2|4440.9|4390.9|4443.6|4393.6|4435.9|4385.9|0
1592267100000|2020-06-16 00:25:00|4440.7|4390.7|4443.4|4393.4|4444.7|4394.7|4439.7|4389.7|0
1592267400000|2020-06-16 00:30:00|4443.9|4393.9|4452.3|4402.3|4453.7|4403.7|4443.9|4393.9|0
1592267700000|2020-06-16 00:35:00|4452.8|4402.8|4449.7|4399.7|4453.6|4403.6|4448.3|4398.3|0
1592268000000|2020-06-16 00:40:00|4450|4400|4447.8|4397.8|4452.3|4402.3|4447.8|4397.8|0
1592268300000|2020-06-16 00:45:00|4447.1|4397.1|4441.9|4391.9|4450.9|4400.9|4441.2|4391.2|0
1592268600000|2020-06-16 00:50:00|4442.2|4392.2|4444.6|4394.6|4444.6|4394.6|4440.7|4390.7|0
1592268900000|2020-06-16 00:55:00|4444.7|4394.7|4444.7|4394.7|4445.9|4395.9|4443.4|4393.4|0
1592269200000|2020-06-16 01:00:00|4444.8|4394.8|4457.6|4407.6|4459.6|4409.6|4444.7|4394.7|0
1592269500000|2020-06-16 01:05:00|4457.5|4407.5|4456.3|4406.3|4458.9|4408.9|4455.1|4405.1|0
1592269800000|2020-06-16 01:10:00|4456.4|4406.4|4454.9|4404.9|4457.6|4407.6|4453.6|4403.6|0
1592270100000|2020-06-16 01:15:00|4455|4405|4452.2|4402.2|4456.2|4406.2|4449.1|4399.1|0
1592270400000|2020-06-16 01:20:00|4452.3|4402.3|4448.5|4398.5|4453.6|4403.6|4448.4|4398.4|0
1592270700000|2020-06-16 01:25:00|4448.4|4398.4|4445.9|4395.9|4449.7|4399.7|4444.6|4394.6|0
1592271000000|2020-06-16 01:30:00|4445.4|4395.4|4453.6|4403.6|4453.6|4403.6|4444.6|4394.6|0
1592271300000|2020-06-16 01:35:00|4453.3|4403.3|4448.5|4398.5|4453.6|4403.6|4448.5|4398.5|0
1592271600000|2020-06-16 01:40:00|4448.4|4398.4|4450.9|4400.9|4453|4403|4447.2|4397.2|0
1592271900000|2020-06-16 01:45:00|4451|4401|4455.4|4405.4|4456.7|4406.7|4451|4401|0
1592272200000|2020-06-16 01:50:00|4455.6|4405.6|4457.2|4407.2|4458.6|4408.6|4453.5|4403.5|0
1592272500000|2020-06-16 01:55:00|4456.7|4406.7|4453.4|4403.4|4457.2|4407.2|4453.3|4403.3|0
1592272800000|2020-06-16 02:00:00|4452.9|4402.9|4458.7|4408.7|4460|4410|4452.1|4402.1|0
1592273100000|2020-06-16 02:05:00|4459.2|4409.2|4462.7|4412.7|4464|4414|4458.8|4408.8|0
1592273400000|2020-06-16 02:10:00|4462.6|4412.6|4462|4412|4464|4414|4460.1|4410.1|0
1592273700000|2020-06-16 02:15:00|4461.8|4411.8|4460|4410|4462.7|4412.7|4460|4410|0
1592274000000|2020-06-16 02:20:00|4460.1|4410.1|4458.9|4408.9|4461.4|4411.4|4457.5|4407.5|0
1592274300000|2020-06-16 02:25:00|4458.8|4408.8|4456.4|4406.4|4458.8|4408.8|4453.8|4403.8|0
1592274600000|2020-06-16 02:30:00|4456.6|4406.6|4473.3|4423.3|4474.5|4424.5|4456.6|4406.6|0
1592274900000|2020-06-16 02:35:00|4473.4|4423.4|4478.4|4428.4|4482.3|4432.3|4473.4|4423.4|0
1592275200000|2020-06-16 02:40:00|4478.5|4428.5|4480.9|4430.9|4482.3|4432.3|4478.3|4428.3|0
1592275500000|2020-06-16 02:45:00|4481|4431|4486.1|4436.1|4487.5|4437.5|4478.4|4428.4|0
1592275800000|2020-06-16 02:50:00|4486.4|4436.4|4487.4|4437.4|4491.3|4441.3|4486.1|4436.1|0
1592276100000|2020-06-16 02:55:00|4486.9|4436.9|4488|4438|4488.6|4438.6|4482.3|4432.3|0
1592276400000|2020-06-16 03:00:00|4488.2|4438.2|4479.7|4429.7|4488.7|4438.7|4478.4|4428.4|0
1592276700000|2020-06-16 03:05:00|4479.8|4429.8|4481|4431|4484.8|4434.8|4479.7|4429.7|0
1592277000000|2020-06-16 03:10:00|4481.5|4431.5|4479.8|4429.8|4482.3|4432.3|4478.4|4428.4|0
1592277300000|2020-06-16 03:15:00|4479.3|4429.3|4481|4431|4482.2|4432.2|4478.4|4428.4|0
1592277600000|2020-06-16 03:20:00|4481.3|4431.3|4479.7|4429.7|4483.6|4433.6|4479.7|4429.7|0
1592277900000|2020-06-16 03:25:00|4480.2|4430.2|4482.2|4432.2|4485|4435|4479.7|4429.7|0
1592278200000|2020-06-16 03:30:00|4482.3|4432.3|4484.7|4434.7|4486.1|4436.1|4479.7|4429.7|0
1592278500000|2020-06-16 03:35:00|4484.6|4434.6|4484.7|4434.7|4487.2|4437.2|4482.1|4432.1|0
1592278800000|2020-06-16 03:40:00|4484.8|4434.8|4484.7|4434.7|4487.3|4437.3|4483.4|4433.4|0
1592279100000|2020-06-16 03:45:00|4484.5|4434.5|4484.9|4434.9|4487.5|4437.5|4483.4|4433.4|0
1592279400000|2020-06-16 03:50:00|4484.8|4434.8|4484.8|4434.8|4486.8|4436.8|4483.6|4433.6|0
1592279700000|2020-06-16 03:55:00|4485.3|4435.3|4480.9|4430.9|4486|4436|4480.9|4430.9|0
1592280000000|2020-06-16 04:00:00|4480.4|4430.4|4478.9|4428.9|4480.4|4430.4|4474.5|4424.5|0
1592280300000|2020-06-16 04:05:00|4478.6|4428.6|4478.4|4428.4|4482.2|4432.2|4478.2|4428.2|0
1592280600000|2020-06-16 04:10:00|4478.7|4428.7|4478.4|4428.4|4479.1|4429.1|4475.8|4425.8|0
1592280900000|2020-06-16 04:15:00|4478.7|4428.7|4480.9|4430.9|4482.2|4432.2|4477.2|4427.2|0
1592281200000|2020-06-16 04:20:00|4480.4|4430.4|4479.6|4429.6|4481.5|4431.5|4478.3|4428.3|0
1592281500000|2020-06-16 04:25:00|4479.8|4429.8|4481.5|4431.5|4482.2|4432.2|4479.6|4429.6|0
1592281800000|2020-06-16 04:30:00|4481.2|4431.2|4479.5|4429.5|4482.1|4432.1|4479.5|4429.5|0
1592282100000|2020-06-16 04:35:00|4479.6|4429.6|4471.8|4421.8|4479.6|4429.6|4471.8|4421.8|0
1592282400000|2020-06-16 04:40:00|4471.9|4421.9|4472.6|4422.6|4474.5|4424.5|4469.4|4419.4|0
1592282700000|2020-06-16 04:45:00|4472.8|4422.8|4475.8|4425.8|4475.8|4425.8|4469.4|4419.4|0
1592283000000|2020-06-16 04:50:00|4475.5|4425.5|4477.1|4427.1|4478.4|4428.4|4474.5|4424.5|0
1592283300000|2020-06-16 04:55:00|4477.2|4427.2|4473.3|4423.3|4478.4|4428.4|4473.2|4423.2|0
1592283600000|2020-06-16 05:00:00|4473.6|4423.6|4483.6|4433.6|4483.6|4433.6|4473.3|4423.3|0
1592283900000|2020-06-16 05:05:00|4483.8|4433.8|4486.2|4436.2|4487.5|4437.5|4483.4|4433.4|0
1592284200000|2020-06-16 05:10:00|4485.9|4435.9|4479.8|4429.8|4486.2|4436.2|4478.6|4428.6|0
1592284500000|2020-06-16 05:15:00|4479.9|4429.9|4479.8|4429.8|4481.1|4431.1|4478.5|4428.5|0
1592284800000|2020-06-16 05:20:00|4479.9|4429.9|4481.3|4431.3|4482.4|4432.4|4478.7|4428.7|0
1592285100000|2020-06-16 05:25:00|4481.2|4431.2|4482.5|4432.5|4484.9|4434.9|4479.9|4429.9|0
1592285400000|2020-06-16 05:30:00|4482.7|4432.7|4481|4431|4483.8|4433.8|4478.3|4428.3|0
1592285700000|2020-06-16 05:35:00|4481.5|4431.5|4485|4435|4485|4435|4481.5|4431.5|0
1592286000000|2020-06-16 05:40:00|4484.9|4434.9|4477|4427|4485|4435|4475.7|4425.7|0
1592286300000|2020-06-16 05:45:00|4476.9|4426.9|4477.5|4427.5|4478.2|4428.2|4474.1|4424.1|0
1592286600000|2020-06-16 05:50:00|4477.2|4427.2|4479.5|4429.5|4480.8|4430.8|4475.4|4425.4|0
1592286900000|2020-06-16 05:55:00|4479.4|4429.4|4474|4424|4480.9|4430.9|4474|4424|0
1592287200000|2020-06-16 06:00:00|4474.3|4424.3|4457.8|4407.8|4474.7|4424.7|4455|4405|0
1592287500000|2020-06-16 06:05:00|4457.6|4407.6|4463.1|4413.1|4464.6|4414.6|4453.8|4403.8|0
1592287800000|2020-06-16 06:10:00|4462.6|4412.6|4464.5|4414.5|4464.7|4414.7|4457.7|4407.7|0
1592288100000|2020-06-16 06:15:00|4464.4|4414.4|4460.6|4410.6|4464.6|4414.6|4457.8|4407.8|0
1592288400000|2020-06-16 06:20:00|4460.5|4410.5|4462|4412|4463.3|4413.3|4457.8|4407.8|0
1592288700000|2020-06-16 06:25:00|4462.5|4412.5|4463.3|4413.3|4466.1|4416.1|4459.2|4409.2|0
1592289000000|2020-06-16 06:30:00|4463.4|4413.4|4466.7|4416.7|4467.4|4417.4|4460.6|4410.6|0
1592289300000|2020-06-16 06:35:00|4466.5|4416.5|4450.7|4400.7|4466.5|4416.5|4448.6|4398.6|0
1592289600000|2020-06-16 06:40:00|4450.6|4400.6|4454.9|4404.9|4457.6|4407.6|4448|4398|0
1592289900000|2020-06-16 06:45:00|4455.4|4405.4|4451|4401|4456.2|4406.2|4446.7|4396.7|0
1592290200000|2020-06-16 06:50:00|4452.3|4402.3|4449.4|4399.4|4456.4|4406.4|4449.4|4399.4|0
1592290500000|2020-06-16 06:55:00|4448.9|4398.9|4448.3|4398.3|4450.9|4400.9|4445.5|4395.5|0
1592290800000|2020-06-16 07:00:00|4448.8|4398.8|4445.5|4395.5|4451|4401|4430.8|4380.8|0
1592291100000|2020-06-16 07:05:00|4445.4|4395.4|4407.3|4387.3|4445.6|4395.6|4400.8|4380.8|0
1592291400000|2020-06-16 07:10:00|4407.1|4387.1|4412.2|4392.2|4412.2|4392.2|4400.5|4380.5|0
1592291700000|2020-06-16 07:15:00|4413.5|4393.5|4405.7|4385.7|4413.5|4393.5|4402.5|4382.5|0
1592292000000|2020-06-16 07:20:00|4405.9|4385.9|4425.1|4405.1|4426.1|4406.1|4404.9|4384.9|0
1592292300000|2020-06-16 07:25:00|4425|4405|4425.2|4405.2|4426.9|4406.9|4418|4398|0
1592292600000|2020-06-16 07:30:00|4425|4405|4426.4|4406.4|4427.1|4407.1|4420.5|4400.5|0
1592292900000|2020-06-16 07:35:00|4426.2|4406.2|4430.9|4410.9|4433.3|4413.3|4425.4|4405.4|0
1592293200000|2020-06-16 07:40:00|4431.3|4411.3|4424.3|4404.3|4432.4|4412.4|4424|4404|0
1592293500000|2020-06-16 07:45:00|4424.5|4404.5|4420.5|4400.5|4424.8|4404.8|4417|4397|0
1592293800000|2020-06-16 07:50:00|4420.7|4400.7|4425.5|4405.5|4430.7|4410.7|4420.3|4400.3|0
1592294100000|2020-06-16 07:55:00|4425.6|4405.6|4417.6|4397.6|4425.9|4405.9|4416.2|4396.2|0
1592294400000|2020-06-16 08:00:00|4417|4397|4415.4|4395.4|4418.8|4398.8|4412.8|4392.8|0
1592294700000|2020-06-16 08:05:00|4415.8|4395.8|4405.8|4385.8|4416.2|4396.2|4405.5|4385.5|0
1592295000000|2020-06-16 08:10:00|4405.6|4385.6|4407.1|4387.1|4409.8|4389.8|4405.3|4385.3|0
1592295300000|2020-06-16 08:15:00|4407.3|4387.3|4409.2|4389.2|4409.2|4389.2|4406.2|4386.2|0
1592295600000|2020-06-16 08:20:00|4408.7|4388.7|4405.9|4385.9|4409.8|4389.8|4405|4385|0
1592295900000|2020-06-16 08:25:00|4405.7|4385.7|4410.4|4390.4|4410.7|4390.7|4405.3|4385.3|0
1592296200000|2020-06-16 08:30:00|4411|4391|4411.8|4391.8|4412.8|4392.8|4409.7|4389.7|0
1592296500000|2020-06-16 08:35:00|4411.6|4391.6|4416|4396|4416.9|4396.9|4410.8|4390.8|0
1592296800000|2020-06-16 08:40:00|4415.9|4395.9|4411.8|4391.8|4417.7|4397.7|4411.5|4391.5|0
1592297100000|2020-06-16 08:45:00|4412.5|4392.5|4411.2|4391.2|4412.6|4392.6|4405.8|4385.8|0
1592297400000|2020-06-16 08:50:00|4411.5|4391.5|4411.6|4391.6|4412.6|4392.6|4409.3|4389.3|0
1592297700000|2020-06-16 08:55:00|4411.7|4391.7|4412.4|4392.4|4413.1|4393.1|4410.5|4390.5|0
1592298000000|2020-06-16 09:00:00|4412.6|4392.6|4413.5|4393.5|4414.7|4394.7|4412.3|4392.3|0
1592298300000|2020-06-16 09:05:00|4413.6|4393.6|4422.9|4402.9|4423.2|4403.2|4413.6|4393.6|0
1592298600000|2020-06-16 09:10:00|4423.8|4403.8|4421.8|4401.8|4424.7|4404.7|4419.6|4399.6|0
1592298900000|2020-06-16 09:15:00|4421.7|4401.7|4417.9|4397.9|4422.6|4402.6|4417.8|4397.8|0
1592299200000|2020-06-16 09:20:00|4418.1|4398.1|4419|4399|4420.1|4400.1|4417.3|4397.3|0
1592299500000|2020-06-16 09:25:00|4418.9|4398.9|4417|4397|4419.3|4399.3|4417|4397|0
1592299800000|2020-06-16 09:30:00|4417.3|4397.3|4415.8|4395.8|4418.2|4398.2|4415.4|4395.4|0
1592300100000|2020-06-16 09:35:00|4416.1|4396.1|4414.9|4394.9|4417.4|4397.4|4414.1|4394.1|0
1592300400000|2020-06-16 09:40:00|4415.2|4395.2|4418.8|4398.8|4419.1|4399.1|4414.8|4394.8|0
1592300700000|2020-06-16 09:45:00|4418.7|4398.7|4418.9|4398.9|4421.3|4401.3|4417.2|4397.2|0
1592301000000|2020-06-16 09:50:00|4419.1|4399.1|4424.7|4404.7|4424.8|4404.8|4419|4399|0
1592301300000|2020-06-16 09:55:00|4424.9|4404.9|4423.9|4403.9|4425.1|4405.1|4423.1|4403.1|0
1592301600000|2020-06-16 10:00:00|4424.3|4404.3|4422.2|4402.2|4424.5|4404.5|4421.9|4401.9|0
1592301900000|2020-06-16 10:05:00|4422.1|4402.1|4419.9|4399.9|4422.1|4402.1|4418.1|4398.1|0
1592302200000|2020-06-16 10:10:00|4419.7|4399.7|4428.1|4408.1|4428.2|4408.2|4419.7|4399.7|0
1592302500000|2020-06-16 10:15:00|4428.4|4408.4|4425.8|4405.8|4428.9|4408.9|4424.6|4404.6|0
1592302800000|2020-06-16 10:20:00|4424.6|4404.6|4426.4|4406.4|4427|4407|4420.3|4400.3|0
1592303100000|2020-06-16 10:25:00|4426.3|4406.3|4430|4410|4430.1|4410.1|4425.9|4405.9|0
1592303400000|2020-06-16 10:30:00|4429.5|4409.5|4428.9|4408.9|4429.8|4409.8|4426.9|4406.9|0
1592303700000|2020-06-16 10:35:00|4429|4409|4428.7|4408.7|4432.3|4412.3|4428.5|4408.5|0
1592304000000|2020-06-16 10:40:00|4428.3|4408.3|4426.1|4406.1|4428.9|4408.9|4425.4|4405.4|0
1592304300000|2020-06-16 10:45:00|4426.7|4406.7|4423.5|4403.5|4427.1|4407.1|4422.2|4402.2|0
1592304600000|2020-06-16 10:50:00|4423.7|4403.7|4421.9|4401.9|4424.3|4404.3|4421.8|4401.8|0
1592304900000|2020-06-16 10:55:00|4421.8|4401.8|4425.5|4405.5|4426|4406|4420.9|4400.9|0
1592305200000|2020-06-16 11:00:00|4426.1|4406.1|4425.3|4405.3|4427.4|4407.4|4424.2|4404.2|0
1592305500000|2020-06-16 11:05:00|4425.4|4405.4|4423|4403|4425.9|4405.9|4422.6|4402.6|0
1592305800000|2020-06-16 11:10:00|4422.8|4402.8|4420.3|4400.3|4423.4|4403.4|4420.2|4400.2|0
1592306100000|2020-06-16 11:15:00|4420|4400|4423|4403|4423|4403|4420|4400|0
1592306400000|2020-06-16 11:20:00|4423.1|4403.1|4423.7|4403.7|4424.4|4404.4|4423|4403|0
1592306700000|2020-06-16 11:25:00|4423.9|4403.9|4426.1|4406.1|4426.6|4406.6|4423.6|4403.6|0
1592307000000|2020-06-16 11:30:00|4426|4406|4427.4|4407.4|4427.9|4407.9|4425|4405|0
1592307300000|2020-06-16 11:35:00|4427.3|4407.3|4426.2|4406.2|4428.3|4408.3|4424.7|4404.7|0
1592307600000|2020-06-16 11:40:00|4426|4406|4424|4404|4426.3|4406.3|4424|4404|0
1592307900000|2020-06-16 11:45:00|4424.2|4404.2|4423.2|4403.2|4424.5|4404.5|4423.2|4403.2|0
1592308200000|2020-06-16 11:50:00|4423.1|4403.1|4422.7|4402.7|4423.1|4403.1|4421.2|4401.2|0
1592308500000|2020-06-16 11:55:00|4422.4|4402.4|4423.8|4403.8|4424.1|4404.1|4422.3|4402.3|0
1592308800000|2020-06-16 12:00:00|4423.7|4403.7|4429.2|4409.2|4429.3|4409.3|4422.8|4402.8|0
1592309100000|2020-06-16 12:05:00|4429.3|4409.3|4429|4409|4430.8|4410.8|4429|4409|0
1592309400000|2020-06-16 12:10:00|4429.1|4409.1|4434.6|4414.6|4435.1|4415.1|4428.8|4408.8|0
1592309700000|2020-06-16 12:15:00|4434.5|4414.5|4440.3|4420.3|4440.4|4420.4|4434.5|4414.5|0
1592310000000|2020-06-16 12:20:00|4440.4|4420.4|4440.4|4420.4|4444.2|4424.2|4440.2|4420.2|0
1592310300000|2020-06-16 12:25:00|4440.7|4420.7|4443.1|4423.1|4445.1|4425.1|4440.7|4420.7|0
1592310600000|2020-06-16 12:30:00|4444.1|4424.1|4448.5|4428.5|4449|4429|4444.1|4424.1|0
1592310900000|2020-06-16 12:35:00|4448.6|4428.6|4449.6|4429.6|4450.7|4430.7|4448.6|4428.6|0
1592311200000|2020-06-16 12:40:00|4449.5|4429.5|4454.2|4434.2|4454.2|4434.2|4448.8|4428.8|0
1592311500000|2020-06-16 12:45:00|4453.9|4433.9|4455.9|4435.9|4455.9|4435.9|4452.4|4432.4|0
1592311800000|2020-06-16 12:50:00|4455.6|4435.6|4457.2|4437.2|4458.2|4438.2|4454.8|4434.8|0
1592312100000|2020-06-16 12:55:00|4457.4|4437.4|4457.4|4437.4|4459.4|4439.4|4456.8|4436.8|0
1592312400000|2020-06-16 13:00:00|4457.3|4437.3|4458.3|4438.3|4458.8|4438.8|4456.7|4436.7|0
1592312700000|2020-06-16 13:05:00|4458|4438|4455.2|4435.2|4458|4438|4454.3|4434.3|0
1592313000000|2020-06-16 13:10:00|4455.1|4435.1|4451|4431|4455.1|4435.1|4451|4431|0
1592313300000|2020-06-16 13:15:00|4450.6|4430.6|4451.1|4431.1|4451.2|4431.2|4447.3|4427.3|0
1592313600000|2020-06-16 13:20:00|4451.2|4431.2|4448.1|4428.1|4451.2|4431.2|4447.2|4427.2|0
1592313900000|2020-06-16 13:25:00|4448.4|4428.4|4446.3|4426.3|4448.7|4428.7|4442.3|4422.3|0
1592314200000|2020-06-16 13:30:00|4446.2|4426.2|4440.6|4420.6|4447|4427|4440.2|4420.2|0
1592314500000|2020-06-16 13:35:00|4440.7|4420.7|4441.6|4421.6|4443.3|4423.3|4438|4418|0
1592314800000|2020-06-16 13:40:00|4441.8|4421.8|4442.1|4422.1|4443.4|4423.4|4439.2|4419.2|0
1592315100000|2020-06-16 13:45:00|4442.3|4422.3|4437.1|4417.1|4444.2|4424.2|4436.7|4416.7|0
1592315400000|2020-06-16 13:50:00|4437.6|4417.6|4438.3|4418.3|4438.3|4418.3|4436.5|4416.5|0
1592315700000|2020-06-16 13:55:00|4438.4|4418.4|4441.5|4421.5|4442.2|4422.2|4437.1|4417.1|0
1592316000000|2020-06-16 14:00:00|4441.4|4421.4|4446.4|4426.4|4446.5|4426.5|4440.7|4420.7|0
1592316300000|2020-06-16 14:05:00|4446.3|4426.3|4446.4|4426.4|4450|4430|4446.3|4426.3|0
1592316600000|2020-06-16 14:10:00|4446.2|4426.2|4447.8|4427.8|4449.9|4429.9|4445.9|4425.9|0
1592316900000|2020-06-16 14:15:00|4447.9|4427.9|4450.8|4430.8|4453.1|4433.1|4447.1|4427.1|0
1592317200000|2020-06-16 14:20:00|4450.9|4430.9|4449.6|4429.6|4450.9|4430.9|4446.3|4426.3|0
1592317500000|2020-06-16 14:25:00|4449.5|4429.5|4456.9|4436.9|4457.5|4437.5|4449.5|4429.5|0
1592317800000|2020-06-16 14:30:00|4457.2|4437.2|4454.4|4434.4|4458.6|4438.6|4453.9|4433.9|0
1592318100000|2020-06-16 14:35:00|4453.9|4433.9|4443.6|4423.6|4454.4|4434.4|4439.4|4419.4|0
1592318400000|2020-06-16 14:40:00|4443.4|4423.4|4437.3|4417.3|4444.7|4424.7|4437.1|4417.1|0
1592318700000|2020-06-16 14:45:00|4437.2|4417.2|4439.5|4419.5|4440.5|4420.5|4432.1|4412.1|0
1592319000000|2020-06-16 14:50:00|4439.8|4419.8|4423.4|4403.4|4440.1|4420.1|4422.4|4402.4|0
1592319300000|2020-06-16 14:55:00|4423.2|4403.2|4407.5|4387.5|4423.8|4403.8|4407.2|4387.2|0
1592319600000|2020-06-16 15:00:00|4407.1|4387.1|4409.5|4389.5|4409.6|4389.6|4394.9|4374.9|0
1592319900000|2020-06-16 15:05:00|4409.6|4389.6|4415.2|4395.2|4417.9|4397.9|4409.6|4389.6|0
1592320200000|2020-06-16 15:10:00|4415.6|4395.6|4419.5|4399.5|4419.8|4399.8|4412.8|4392.8|0
1592320500000|2020-06-16 15:15:00|4419.6|4399.6|4426.2|4406.2|4429.6|4409.6|4419.2|4399.2|0
1592320800000|2020-06-16 15:20:00|4426.1|4406.1|4433.7|4413.7|4434.2|4414.2|4424.7|4404.7|0
1592321100000|2020-06-16 15:25:00|4433.6|4413.6|4434.2|4414.2|4436.9|4416.9|4433.5|4413.5|0
1592321400000|2020-06-16 15:30:00|4448.5|4398.5|4442.5|4392.5|4452|4402|4436.7|4386.7|0
1592321700000|2020-06-16 15:35:00|4442|4392|4433.1|4383.1|4447.8|4397.8|4427.6|4377.6|0
1592322000000|2020-06-16 15:40:00|4433|4383|4438.4|4388.4|4439.9|4389.9|4430.4|4380.4|0
1592322300000|2020-06-16 15:45:00|4438.9|4388.9|4450.7|4400.7|4450.7|4400.7|4437|4387|0
1592322600000|2020-06-16 15:50:00|4451|4401|4450.2|4400.2|4453.4|4403.4|4446.4|4396.4|0
1592322900000|2020-06-16 15:55:00|4450.3|4400.3|4444.7|4394.7|4451.6|4401.6|4442.6|4392.6|0
1592323200000|2020-06-16 16:00:00|4445.2|4395.2|4437.8|4387.8|4448.2|4398.2|4433.7|4383.7|0
1592323500000|2020-06-16 16:05:00|4437.9|4387.9|4437.1|4387.1|4439.2|4389.2|4432.2|4382.2|0
1592323800000|2020-06-16 16:10:00|4437.3|4387.3|4439.3|4389.3|4439.4|4389.4|4432.3|4382.3|0
1592324100000|2020-06-16 16:15:00|4439.4|4389.4|4438.7|4388.7|4442.1|4392.1|4433.7|4383.7|0
1592324400000|2020-06-16 16:20:00|4438.9|4388.9|4439.4|4389.4|4442.2|4392.2|4435.3|4385.3|0
1592324700000|2020-06-16 16:25:00|4439.6|4389.6|4445|4395|4445.1|4395.1|4438.7|4388.7|0
1592325000000|2020-06-16 16:30:00|4444.5|4394.5|4453.3|4403.3|4453.4|4403.4|4443.7|4393.7|0
1592325300000|2020-06-16 16:35:00|4452.8|4402.8|4458.8|4408.8|4461.5|4411.5|4452|4402|0
1592325600000|2020-06-16 16:40:00|4459.3|4409.3|4459|4409|4461.6|4411.6|4457.4|4407.4|0
1592325900000|2020-06-16 16:45:00|4459.1|4409.1|4454.8|4404.8|4460.4|4410.4|4453.4|4403.4|0
1592326200000|2020-06-16 16:50:00|4454.5|4404.5|4453.4|4403.4|4457.6|4407.6|4453.4|4403.4|0
1592326500000|2020-06-16 16:55:00|4453.9|4403.9|4454.7|4404.7|4456.1|4406.1|4450.6|4400.6|0
1592326800000|2020-06-16 17:00:00|4454.2|4404.2|4453.4|4403.4|4459.1|4409.1|4452.1|4402.1|0
1592327100000|2020-06-16 17:05:00|4453.3|4403.3|4458.7|4408.7|4458.8|4408.8|4451.9|4401.9|0
1592327400000|2020-06-16 17:10:00|4458.8|4408.8|4457.4|4407.4|4460.2|4410.2|4455.9|4405.9|0
1592327700000|2020-06-16 17:15:00|4457.9|4407.9|4459.6|4409.6|4460.3|4410.3|4456|4406|0
1592328000000|2020-06-16 17:20:00|4459.4|4409.4|4458.9|4408.9|4460.3|4410.3|4454.8|4404.8|0
1592328300000|2020-06-16 17:25:00|4459|4409|4457.4|4407.4|4460.3|4410.3|4456.1|4406.1|0
1592328600000|2020-06-16 17:30:00|4456.9|4406.9|4451.9|4401.9|4457.6|4407.6|4450.5|4400.5|0
1592328900000|2020-06-16 17:35:00|4451.8|4401.8|4447.8|4397.8|4452.6|4402.6|4446.4|4396.4|0
1592329200000|2020-06-16 17:40:00|4448.1|4398.1|4452.1|4402.1|4453.4|4403.4|4447.8|4397.8|0
1592329500000|2020-06-16 17:45:00|4452.3|4402.3|4450.6|4400.6|4453.4|4403.4|4450.5|4400.5|0
1592329800000|2020-06-16 17:50:00|4450.7|4400.7|4444.8|4394.8|4454.7|4404.7|4443.5|4393.5|0
1592330100000|2020-06-16 17:55:00|4444.7|4394.7|4447.6|4397.6|4447.7|4397.7|4442|4392|0
1592330400000|2020-06-16 18:00:00|4447.1|4397.1|4452|4402|4453.3|4403.3|4446.3|4396.3|0
1592330700000|2020-06-16 18:05:00|4451.9|4401.9|4452|4402|4453.4|4403.4|4449.2|4399.2|0
1592331000000|2020-06-16 18:10:00|4452.2|4402.2|4456.3|4406.3|4459|4409|4450.6|4400.6|0
1592331300000|2020-06-16 18:15:00|4456.5|4406.5|4456.4|4406.4|4461.8|4411.8|4454.9|4404.9|0
1592331600000|2020-06-16 18:20:00|4456.9|4406.9|4448|4398|4459.1|4409.1|4434.5|4384.5|0
1592331900000|2020-06-16 18:25:00|4447.9|4397.9|4450.7|4400.7|4452.2|4402.2|4445.1|4395.1|0
1592332200000|2020-06-16 18:30:00|4450.8|4400.8|4453.4|4403.4|4460.4|4410.4|4450.8|4400.8|0
1592332500000|2020-06-16 18:35:00|4453.5|4403.5|4453.5|4403.5|4457.6|4407.6|4452|4402|0
1592332800000|2020-06-16 18:40:00|4453.7|4403.7|4450.7|4400.7|4454.9|4404.9|4449.2|4399.2|0
1592333100000|2020-06-16 18:45:00|4451.2|4401.2|4452|4402|4453.4|4403.4|4446.4|4396.4|0
1592333400000|2020-06-16 18:50:00|4451.9|4401.9|4449.3|4399.3|4454.7|4404.7|4445.1|4395.1|0
1592333700000|2020-06-16 18:55:00|4449.4|4399.4|4447.9|4397.9|4452.1|4402.1|4445.8|4395.8|0
1592334000000|2020-06-16 19:00:00|4448|4398|4441.2|4391.2|4448.1|4398.1|4439.8|4389.8|0
1592334300000|2020-06-16 19:05:00|4441.3|4391.3|4432.8|4382.8|4442.7|4392.7|4431.4|4381.4|0
1592334600000|2020-06-16 19:10:00|4432.7|4382.7|4435.5|4385.5|4438.2|4388.2|4432.7|4382.7|0
1592334900000|2020-06-16 19:15:00|4435.4|4385.4|4423|4373|4435.4|4385.4|4420.2|4370.2|0
1592335200000|2020-06-16 19:20:00|4422.5|4372.5|4431.3|4381.3|4432.8|4382.8|4421.7|4371.7|0
1592335500000|2020-06-16 19:25:00|4431.4|4381.4|4434.3|4384.3|4437|4387|4431.3|4381.3|0
1592335800000|2020-06-16 19:30:00|4434.8|4384.8|4441.3|4391.3|4442.7|4392.7|4431.4|4381.4|0
1592336100000|2020-06-16 19:35:00|4441.2|4391.2|4434.3|4384.3|4441.2|4391.2|4430.3|4380.3|0
1592336400000|2020-06-16 19:40:00|4434.1|4384.1|4427|4377|4437.2|4387.2|4424.8|4374.8|0
1592336700000|2020-06-16 19:45:00|4426.2|4376.2|4428.9|4378.9|4433.1|4383.1|4422|4372|0
1592337000000|2020-06-16 19:50:00|4429.1|4379.1|4424.9|4374.9|4436|4386|4422.1|4372.1|0
1592337300000|2020-06-16 19:55:00|4424.8|4374.8|4438|4388|4438.2|4388.2|4423.3|4373.3|0
1592337600000|2020-06-16 20:00:00|4441|4391|4436.8|4386.8|4442.8|4392.8|4434.7|4384.7|0
1592337900000|2020-06-16 20:05:00|4437|4387|4438.1|4388.1|4438.8|4388.8|4434.6|4384.6|0
1592338200000|2020-06-16 20:10:00|4437.7|4387.7|4442.4|4392.4|4445.9|4395.9|4437.4|4387.4|0
1592338500000|2020-06-16 20:15:00|4442.3|4392.3|4442.5|4392.5|4443|4393|4442|4392|0
1592338800000|2020-06-16 20:20:00|4442.4|4392.4|4442.4|4392.4|4442.8|4392.8|4442.3|4392.3|0
1592339100000|2020-06-16 20:25:00|4442.5|4392.5|4441.8|4391.8|4442.5|4392.5|4441.7|4391.7|0
1592339400000|2020-06-16 20:30:00|4441.9|4391.9|4440.4|4390.4|4442.5|4392.5|4440|4390|0
1592339700000|2020-06-16 20:35:00|4440|4390|4439.4|4389.4|4440.7|4390.7|4439|4389|0
1592340000000|2020-06-16 20:40:00|4439.8|4389.8|4439.8|4389.8|4441.1|4391.1|4438.7|4388.7|0
1592340300000|2020-06-16 20:45:00|4440|4390|4440.7|4390.7|4441.1|4391.1|4439.4|4389.4|0
1592340600000|2020-06-16 20:50:00|4440.4|4390.4|4440.7|4390.7|4441.5|4391.5|4439.8|4389.8|0
1592340900000|2020-06-16 20:55:00|4440.4|4390.4|4441.2|4391.2|4441.5|4391.5|4439.4|4389.4|0
1592341200000|2020-06-16 21:00:00|4441.1|4391.1|4441.1|4391.1|4441.5|4391.5|4440.7|4390.7|0
1592341500000|2020-06-16 21:05:00|4441|4391|4440.6|4390.6|4441.2|4391.2|4440.2|4390.2|0
1592341800000|2020-06-16 21:10:00|4440.5|4390.5|4438.5|4388.5|4440.5|4390.5|4438.4|4388.4|0
1592342100000|2020-06-16 21:15:00|4438.4|4388.4|4438.5|4388.5|4438.7|4388.7|4438.1|4388.1|0
1592342400000|2020-06-16 21:20:00|4438.4|4388.4|4437.9|4387.9|4438.5|4388.5|4437.8|4387.8|0
1592342700000|2020-06-16 21:25:00|4438.4|4388.4|4437.6|4387.6|4438.4|4388.4|4437.5|4387.5|0
1592343000000|2020-06-16 21:30:00|4437.8|4387.8|4437.3|4387.3|4438|4388|4437.3|4387.3|0
1592343300000|2020-06-16 21:35:00|4437.5|4387.5|4437.4|4387.4|4438|4388|4436.5|4386.5|0
1592343600000|2020-06-16 21:40:00|4437.3|4387.3|4437|4387|4437.3|4387.3|4436.5|4386.5|0
1592343900000|2020-06-16 21:45:00|4436.9|4386.9|4437|4387|4437.3|4387.3|4436.6|4386.6|0
1592344200000|2020-06-16 21:50:00|4437.3|4387.3|4437.1|4387.1|4438|4388|4437|4387|0
1592344500000|2020-06-16 21:55:00|4437.5|4387.5|4437.9|4387.9|4437.9|4387.9|4437.1|4387.1|0
1592344800000|2020-06-16 22:00:00|4437.3|4387.3|4433.4|4383.4|4437.3|4387.3|4429.3|4379.3|0
1592345100000|2020-06-16 22:05:00|4433.5|4383.5|4429.1|4379.1|4436|4386|4427.5|4377.5|0
1592345400000|2020-06-16 22:10:00|4428.9|4378.9|4423.3|4373.3|4429.7|4379.7|4421.5|4371.5|0
1592345700000|2020-06-16 22:15:00|4423.4|4373.4|4419|4369|4424.6|4374.6|4417.5|4367.5|0
1592346000000|2020-06-16 22:20:00|4418.8|4368.8|4423.3|4373.3|4424.4|4374.4|4418.8|4368.8|0
1592346300000|2020-06-16 22:25:00|4423.7|4373.7|4432|4382|4432.8|4382.8|4423.4|4373.4|0
1592346600000|2020-06-16 22:30:00|4432.1|4382.1|4432.4|4382.4|4435.7|4385.7|4430.4|4380.4|0
1592346900000|2020-06-16 22:35:00|4432.7|4382.7|4431|4381|4434.6|4384.6|4428.9|4378.9|0
1592347200000|2020-06-16 22:40:00|4430.9|4380.9|4431|4381|4432.8|4382.8|4430.6|4380.6|0
1592347500000|2020-06-16 22:45:00|4431.1|4381.1|4432.4|4382.4|4432.8|4382.8|4430.6|4380.6|0
1592347800000|2020-06-16 22:50:00|4432.3|4382.3|4437|4387|4437.4|4387.4|4432.1|4382.1|0
1592348100000|2020-06-16 22:55:00|4437.1|4387.1|4438.5|4388.5|4439.5|4389.5|4436|4386|0
1592348400000|2020-06-16 23:00:00|4438.3|4388.3|4443.9|4393.9|4444.1|4394.1|4438.3|4388.3|0
1592348700000|2020-06-16 23:05:00|4444.1|4394.1|4442.4|4392.4|4444.5|4394.5|4440.3|4390.3|0
1592349000000|2020-06-16 23:10:00|4442.5|4392.5|4441|4391|4443.4|4393.4|4440.3|4390.3|0
1592349300000|2020-06-16 23:15:00|4440.6|4390.6|4441.7|4391.7|4442.4|4392.4|4438.5|4388.5|0
1592349600000|2020-06-16 23:20:00|4442.1|4392.1|4447.3|4397.3|4448.4|4398.4|4441.3|4391.3|0
1592349900000|2020-06-16 23:25:00|4447.1|4397.1|4447|4397|4449.9|4399.9|4446.6|4396.6|0
1592350200000|2020-06-16 23:30:00|4446.6|4396.6|4447.5|4397.5|4448.1|4398.1|4445.5|4395.5|0
1592350500000|2020-06-16 23:35:00|4447.3|4397.3|4446.6|4396.6|4447.3|4397.3|4445.5|4395.5|0
1592350800000|2020-06-16 23:40:00|4447|4397|4450.8|4400.8|4453|4403|4447|4397|0
1592351100000|2020-06-16 23:45:00|4451.1|4401.1|4450.1|4400.1|4451.2|4401.2|4448.8|4398.8|0
1592351400000|2020-06-16 23:50:00|4449.9|4399.9|4451.9|4401.9|4453|4403|4449|4399|0
1592351700000|2020-06-16 23:55:00|4451.6|4401.6|4453.4|4403.4|4455.9|4405.9|4450.8|4400.8|0
1592352000000|2020-06-17 00:00:00|4453|4403|4446.3|4396.3|4453.7|4403.7|4445.2|4395.2|0
1592352300000|2020-06-17 00:05:00|4445.9|4395.9|4447.8|4397.8|4450.1|4400.1|4445.2|4395.2|0
1592352600000|2020-06-17 00:10:00|4447.7|4397.7|4443.9|4393.9|4447.7|4397.7|4440.3|4390.3|0
1592352900000|2020-06-17 00:15:00|4443.8|4393.8|4435.4|4385.4|4448.3|4398.3|4433.3|4383.3|0
1592353200000|2020-06-17 00:20:00|4435.2|4385.2|4433.4|4383.4|4436.1|4386.1|4431.9|4381.9|0
1592353500000|2020-06-17 00:25:00|4433.9|4383.9|4436.7|4386.7|4438.1|4388.1|4431.9|4381.9|0
1592353800000|2020-06-17 00:30:00|4436.9|4386.9|4440.2|4390.2|4441.5|4391.5|4433.3|4383.3|0
1592354100000|2020-06-17 00:35:00|4440.1|4390.1|4440.2|4390.2|4441.5|4391.5|4436.1|4386.1|0
1592354400000|2020-06-17 00:40:00|4440.1|4390.1|4444.2|4394.2|4445.6|4395.6|4436.1|4386.1|0
1592354700000|2020-06-17 00:45:00|4444.3|4394.3|4449.7|4399.7|4449.8|4399.8|4444.2|4394.2|0
1592355000000|2020-06-17 00:50:00|4450.2|4400.2|4443.1|4393.1|4451|4401|4441.7|4391.7|0
1592355300000|2020-06-17 00:55:00|4443.6|4393.6|4447.1|4397.1|4449.8|4399.8|4443.6|4393.6|0
1592355600000|2020-06-17 01:00:00|4447|4397|4449.1|4399.1|4453.8|4403.8|4447|4397|0
1592355900000|2020-06-17 01:05:00|4448.8|4398.8|4443|4393|4448.8|4398.8|4441.7|4391.7|0
1592356200000|2020-06-17 01:10:00|4443.5|4393.5|4440.3|4390.3|4447.1|4397.1|4440.2|4390.2|0
1592356500000|2020-06-17 01:15:00|4440.2|4390.2|4433.7|4383.7|4440.3|4390.3|4433.6|4383.6|0
1592356800000|2020-06-17 01:20:00|4433.4|4383.4|4433.7|4383.7|4436.4|4386.4|4431.7|4381.7|0
1592357100000|2020-06-17 01:25:00|4433.8|4383.8|4428.2|4378.2|4437.8|4387.8|4428.2|4378.2|0
1592357400000|2020-06-17 01:30:00|4427.7|4377.7|4424.9|4374.9|4429.6|4379.6|4420.1|4370.1|0
1592357700000|2020-06-17 01:35:00|4424.6|4374.6|4433.6|4383.6|4433.6|4383.6|4424.2|4374.2|0
1592358000000|2020-06-17 01:40:00|4433.5|4383.5|4437.6|4387.6|4437.6|4387.6|4430.9|4380.9|0
1592358300000|2020-06-17 01:45:00|4437.7|4387.7|4441.6|4391.6|4441.7|4391.7|4437.6|4387.6|0
1592358600000|2020-06-17 01:50:00|4441.7|4391.7|4440.5|4390.5|4443|4393|4435|4385|0
1592358900000|2020-06-17 01:55:00|4440.2|4390.2|4429.6|4379.6|4440.5|4390.5|4427|4377|0
1592359200000|2020-06-17 02:00:00|4429.7|4379.7|4431.1|4381.1|4433.7|4383.7|4426.3|4376.3|0
1592359500000|2020-06-17 02:05:00|4431.4|4381.4|4432.5|4382.5|4433.9|4383.9|4427.1|4377.1|0
1592359800000|2020-06-17 02:10:00|4432|4382|4425.5|4375.5|4432.5|4382.5|4424.2|4374.2|0
1592360100000|2020-06-17 02:15:00|4425.6|4375.6|4429.6|4379.6|4429.6|4379.6|4424.1|4374.1|0
1592360400000|2020-06-17 02:20:00|4429.5|4379.5|4425.4|4375.4|4430.9|4380.9|4421.4|4371.4|0
1592360700000|2020-06-17 02:25:00|4425.1|4375.1|4422.8|4372.8|4425.5|4375.5|4422.7|4372.7|0
1592361000000|2020-06-17 02:30:00|4422.9|4372.9|4411.5|4361.5|4424.2|4374.2|4409.2|4359.2|0
1592361300000|2020-06-17 02:35:00|4411.9|4361.9|4418.6|4368.6|4420|4370|4410.6|4360.6|0
1592361600000|2020-06-17 02:40:00|4418.4|4368.4|4413.5|4363.5|4418.7|4368.7|4412.1|4362.1|0
1592361900000|2020-06-17 02:45:00|4413.7|4363.7|4419.5|4369.5|4420.2|4370.2|4410.7|4360.7|0
1592362200000|2020-06-17 02:50:00|4418.8|4368.8|4421.5|4371.5|4422.9|4372.9|4418.8|4368.8|0
1592362500000|2020-06-17 02:55:00|4421.2|4371.2|4421.4|4371.4|4422.8|4372.8|4418.8|4368.8|0
1592362800000|2020-06-17 03:00:00|4421.5|4371.5|4422.3|4372.3|4424.3|4374.3|4415.4|4365.4|0
1592363100000|2020-06-17 03:05:00|4422.9|4372.9|4421.6|4371.6|4423.6|4373.6|4420.2|4370.2|0
1592363400000|2020-06-17 03:10:00|4421.3|4371.3|4419|4369|4423|4373|4419|4369|0
1592363700000|2020-06-17 03:15:00|4418.5|4368.5|4420.3|4370.3|4421.7|4371.7|4415|4365|0
1592364000000|2020-06-17 03:20:00|4419.6|4369.6|4421.7|4371.7|4421.7|4371.7|4418.9|4368.9|0
1592364300000|2020-06-17 03:25:00|4421.6|4371.6|4423|4373|4424.4|4374.4|4419|4369|0
1592364600000|2020-06-17 03:30:00|4422.3|4372.3|4429.6|4379.6|4431|4381|4419.6|4369.6|0
1592364900000|2020-06-17 03:35:00|4429.1|4379.1|4431|4381|4431|4381|4427.6|4377.6|0
1592365200000|2020-06-17 03:40:00|4430.9|4380.9|4430.9|4380.9|4431|4381|4425.7|4375.7|0
1592365500000|2020-06-17 03:45:00|4430.4|4380.4|4425.6|4375.6|4430.9|4380.9|4425.6|4375.6|0
1592365800000|2020-06-17 03:50:00|4425.9|4375.9|4426.9|4376.9|4428.3|4378.3|4425.5|4375.5|0
1592366100000|2020-06-17 03:55:00|4427|4377|4425.6|4375.6|4428.4|4378.4|4422.9|4372.9|0
1592366400000|2020-06-17 04:00:00|4425.7|4375.7|4434.4|4384.4|4435|4385|4424.9|4374.9|0
1592366700000|2020-06-17 04:05:00|4434.1|4384.1|4439.7|4389.7|4439.7|4389.7|4433.7|4383.7|0
1592367000000|2020-06-17 04:10:00|4439.9|4389.9|4440.3|4390.3|4440.3|4390.3|4438.3|4388.3|0
1592367300000|2020-06-17 04:15:00|4440.5|4390.5|4438.9|4388.9|4441.6|4391.6|4438.9|4388.9|0
1592367600000|2020-06-17 04:20:00|4439.4|4389.4|4445.7|4395.7|4447.1|4397.1|4438.9|4388.9|0
1592367900000|2020-06-17 04:25:00|4445.6|4395.6|4447|4397|4448.4|4398.4|4445.6|4395.6|0
1592368200000|2020-06-17 04:30:00|4447.1|4397.1|4444.4|4394.4|4449.7|4399.7|4444.4|4394.4|0
1592368500000|2020-06-17 04:35:00|4444.5|4394.5|4445.7|4395.7|4445.8|4395.8|4444.4|4394.4|0
1592368800000|2020-06-17 04:40:00|4445.8|4395.8|4447.1|4397.1|4447.1|4397.1|4441.7|4391.7|0
1592369100000|2020-06-17 04:45:00|4447|4397|4441.7|4391.7|4447|4397|4439|4389|0
1592369400000|2020-06-17 04:50:00|4441.8|4391.8|4437.1|4387.1|4443.1|4393.1|4436.5|4386.5|0
1592369700000|2020-06-17 04:55:00|4436.9|4386.9|4440.4|4390.4|4443.1|4393.1|4436.5|4386.5|0
1592370000000|2020-06-17 05:00:00|4440.2|4390.2|4444.5|4394.5|4445.8|4395.8|4435.7|4385.7|0
1592370300000|2020-06-17 05:05:00|4444.9|4394.9|4428.4|4378.4|4445.8|4395.8|4427|4377|0
1592370600000|2020-06-17 05:10:00|4428.3|4378.3|4426.9|4376.9|4432.4|4382.4|4425.5|4375.5|0
1592370900000|2020-06-17 05:15:00|4426.8|4376.8|4432.2|4382.2|4432.2|4382.2|4424.2|4374.2|0
1592371200000|2020-06-17 05:20:00|4432.7|4382.7|4433.7|4383.7|4433.7|4383.7|4428.9|4378.9|0
1592371500000|2020-06-17 05:25:00|4433.6|4383.6|4430.9|4380.9|4433.6|4383.6|4428.2|4378.2|0
1592371800000|2020-06-17 05:30:00|4430.4|4380.4|4430.8|4380.8|4436.2|4386.2|4428.2|4378.2|0
1592372100000|2020-06-17 05:35:00|4430.3|4380.3|4433.5|4383.5|4434.8|4384.8|4425.4|4375.4|0
1592372400000|2020-06-17 05:40:00|4434.8|4384.8|4437.3|4387.3|4438.8|4388.8|4433.5|4383.5|0
1592372700000|2020-06-17 05:45:00|4437.4|4387.4|4438.9|4388.9|4438.9|4388.9|4433.3|4383.3|0
1592373000000|2020-06-17 05:50:00|4437.6|4387.6|4436.3|4386.3|4438.9|4388.9|4433.5|4383.5|0
1592373300000|2020-06-17 05:55:00|4436.4|4386.4|4435|4385|4437.6|4387.6|4433.6|4383.6|0
1592373600000|2020-06-17 06:00:00|4435.5|4385.5|4441.8|4391.8|4443.1|4393.1|4433.5|4383.5|0
1592373900000|2020-06-17 06:05:00|4441.7|4391.7|4453.7|4403.7|4454.4|4404.4|4440.4|4390.4|0
1592374200000|2020-06-17 06:10:00|4453.2|4403.2|4456.4|4406.4|4459.1|4409.1|4451.1|4401.1|0
1592374500000|2020-06-17 06:15:00|4456.7|4406.7|4452.4|4402.4|4457.8|4407.8|4451.1|4401.1|0
1592374800000|2020-06-17 06:20:00|4452.7|4402.7|4461.9|4411.9|4464.5|4414.5|4451.1|4401.1|0
1592375100000|2020-06-17 06:25:00|4462.4|4412.4|4455.2|4405.2|4465.9|4415.9|4455.2|4405.2|0
1592375400000|2020-06-17 06:30:00|4455.7|4405.7|4453.6|4403.6|4459.8|4409.8|4450.9|4400.9|0
1592375700000|2020-06-17 06:35:00|4454.1|4404.1|4458.9|4408.9|4460.2|4410.2|4453.6|4403.6|0
1592376000000|2020-06-17 06:40:00|4458.4|4408.4|4456.2|4406.2|4460.2|4410.2|4454.9|4404.9|0
1592376300000|2020-06-17 06:45:00|4455.7|4405.7|4452.3|4402.3|4456.4|4406.4|4451|4401|0
1592376600000|2020-06-17 06:50:00|4452.5|4402.5|4454.8|4404.8|4458.9|4408.9|4452.2|4402.2|0
1592376900000|2020-06-17 06:55:00|4455.3|4405.3|4449.5|4399.5|4459|4409|4449.5|4399.5|0
1592377200000|2020-06-17 07:00:00|4449|4399|4455.2|4405.2|4457.9|4407.9|4440.4|4390.4|0
1592377500000|2020-06-17 07:05:00|4455.7|4405.7|4449.5|4429.5|4456.5|4434.5|4443.6|4399.9|0
1592377800000|2020-06-17 07:10:00|4449.7|4429.7|4450.4|4430.4|4455.4|4435.4|4447.5|4427.5|0
1592378100000|2020-06-17 07:15:00|4450.6|4430.6|4453|4433|4454.2|4434.2|4445.7|4425.7|0
1592378400000|2020-06-17 07:20:00|4452.9|4432.9|4449.5|4429.5|4453|4433|4447.1|4427.1|0
1592378700000|2020-06-17 07:25:00|4449.4|4429.4|4466.3|4446.3|4466.6|4446.6|4449.4|4429.4|0
1592379000000|2020-06-17 07:30:00|4466.2|4446.2|4469.8|4449.8|4470.4|4450.4|4462.6|4442.6|0
1592379300000|2020-06-17 07:35:00|4469.6|4449.6|4475.1|4455.1|4476.5|4456.5|4468.8|4448.8|0
1592379600000|2020-06-17 07:40:00|4475.2|4455.2|4469.4|4449.4|4476|4456|4469|4449|0
1592379900000|2020-06-17 07:45:00|4469.6|4449.6|4467.4|4447.4|4469.7|4449.7|4466.8|4446.8|0
1592380200000|2020-06-17 07:50:00|4467.8|4447.8|4468.9|4448.9|4472.2|4452.2|4467.6|4447.6|0
1592380500000|2020-06-17 07:55:00|4469.2|4449.2|4466.3|4446.3|4470.8|4450.8|4465.9|4445.9|0
1592380800000|2020-06-17 08:00:00|4466.5|4446.5|4464.7|4444.7|4467.3|4447.3|4464.2|4444.2|0
1592381100000|2020-06-17 08:05:00|4464.6|4444.6|4461.5|4441.5|4465.2|4445.2|4460.8|4440.8|0
1592381400000|2020-06-17 08:10:00|4461.6|4441.6|4464.3|4444.3|4465.1|4445.1|4461.6|4441.6|0
1592381700000|2020-06-17 08:15:00|4464.1|4444.1|4468.8|4448.8|4469.4|4449.4|4462.2|4442.2|0
1592382000000|2020-06-17 08:20:00|4468.9|4448.9|4468.9|4448.9|4470.1|4450.1|4466.7|4446.7|0
1592382300000|2020-06-17 08:25:00|4468.8|4448.8|4467.3|4447.3|4470.5|4450.5|4467.3|4447.3|0
1592382600000|2020-06-17 08:30:00|4467.4|4447.4|4464|4444|4467.5|4447.5|4463|4443|0
1592382900000|2020-06-17 08:35:00|4463.8|4443.8|4461.5|4441.5|4464.6|4444.6|4457.9|4437.9|0
1592383200000|2020-06-17 08:40:00|4461.4|4441.4|4459.2|4439.2|4461.8|4441.8|4459.2|4439.2|0
1592383500000|2020-06-17 08:45:00|4457.9|4437.9|4461.3|4441.3|4462.2|4442.2|4457|4437|0
1592383800000|2020-06-17 08:50:00|4461.1|4441.1|4457.3|4437.3|4461.9|4441.9|4457|4437|0
1592384100000|2020-06-17 08:55:00|4457.5|4437.5|4462.4|4442.4|4462.6|4442.6|4456.9|4436.9|0
1592384400000|2020-06-17 09:00:00|4462.6|4442.6|4465.5|4445.5|4465.5|4445.5|4461.3|4441.3|0
1592384700000|2020-06-17 09:05:00|4465.3|4445.3|4464.2|4444.2|4465.7|4445.7|4463.1|4443.1|0
1592385000000|2020-06-17 09:10:00|4464.5|4444.5|4466.9|4446.9|4467.2|4447.2|4464.3|4444.3|0
1592385300000|2020-06-17 09:15:00|4466.7|4446.7|4461.2|4441.2|4466.7|4446.7|4461.2|4441.2|0
1592385600000|2020-06-17 09:20:00|4461.4|4441.4|4461|4441|4462.6|4442.6|4459.3|4439.3|0
1592385900000|2020-06-17 09:25:00|4461.1|4441.1|4461|4441|4461.4|4441.4|4458.2|4438.2|0
1592386200000|2020-06-17 09:30:00|4461.4|4441.4|4462.1|4442.1|4462.2|4442.2|4460.2|4440.2|0
1592386500000|2020-06-17 09:35:00|4462.2|4442.2|4462.5|4442.5|4462.9|4442.9|4457|4437|0
1592386800000|2020-06-17 09:40:00|4462.6|4442.6|4462.5|4442.5|4465.3|4445.3|4462.3|4442.3|0
1592387100000|2020-06-17 09:45:00|4463.1|4443.1|4447.5|4427.5|4463.1|4443.1|4446.4|4426.4|0
1592387400000|2020-06-17 09:50:00|4448.3|4428.3|4448.6|4428.6|4449.4|4429.4|4447|4427|0
1592387700000|2020-06-17 09:55:00|4448.1|4428.1|4448.8|4428.8|4451.4|4431.4|4446.1|4426.1|0
1592388000000|2020-06-17 10:00:00|4448.9|4428.9|4451.9|4431.9|4453|4433|4448.9|4428.9|0
1592388300000|2020-06-17 10:05:00|4452|4432|4454.5|4434.5|4454.5|4434.5|4450.5|4430.5|0
1592388600000|2020-06-17 10:10:00|4454.6|4434.6|4460.1|4440.1|4462.7|4442.7|4454.6|4434.6|0
1592388900000|2020-06-17 10:15:00|4460.2|4440.2|4460.5|4440.5|4461.2|4441.2|4459.2|4439.2|0
1592389200000|2020-06-17 10:20:00|4460.4|4440.4|4460.5|4440.5|4463|4443|4459.4|4439.4|0
1592389500000|2020-06-17 10:25:00|4461.3|4441.3|4476.6|4456.6|4476.7|4456.7|4461.3|4441.3|0
1592389800000|2020-06-17 10:30:00|4476.9|4456.9|4479.4|4459.4|4480.6|4460.6|4476.6|4456.6|0
1592390100000|2020-06-17 10:35:00|4479.5|4459.5|4483.6|4463.6|4483.6|4463.6|4479.3|4459.3|0
1592390400000|2020-06-17 10:40:00|4483.4|4463.4|4480.4|4460.4|4483.4|4463.4|4479.5|4459.5|0
1592390700000|2020-06-17 10:45:00|4480.3|4460.3|4480.8|4460.8|4482.2|4462.2|4478.4|4458.4|0
1592391000000|2020-06-17 10:50:00|4480.9|4460.9|4480.7|4460.7|4481.8|4461.8|4479.2|4459.2|0
1592391300000|2020-06-17 10:55:00|4480.8|4460.8|4484.5|4464.5|4484.7|4464.7|4478.5|4458.5|0
1592391600000|2020-06-17 11:00:00|4484.4|4464.4|4486.3|4466.3|4487.6|4467.6|4484.4|4464.4|0
1592391900000|2020-06-17 11:05:00|4486.5|4466.5|4488.3|4468.3|4489.5|4469.5|4485.9|4465.9|0
1592392200000|2020-06-17 11:10:00|4488.2|4468.2|4490.1|4470.1|4492.3|4472.3|4488.1|4468.1|0
1592392500000|2020-06-17 11:15:00|4490.3|4470.3|4488.6|4468.6|4490.5|4470.5|4486|4466|0
1592392800000|2020-06-17 11:20:00|4488.5|4468.5|4488.3|4468.3|4489.3|4469.3|4487.1|4467.1|0
1592393100000|2020-06-17 11:25:00|4488.9|4468.9|4490.3|4470.3|4490.3|4470.3|4488.9|4468.9|0
1592393400000|2020-06-17 11:30:00|4490.4|4470.4|4492.5|4472.5|4492.7|4472.7|4490.4|4470.4|0
1592393700000|2020-06-17 11:35:00|4492.6|4472.6|4489.9|4469.9|4492.6|4472.6|4489.3|4469.3|0
1592394000000|2020-06-17 11:40:00|4489.8|4469.8|4487.1|4467.1|4489.9|4469.9|4487.1|4467.1|0
1592394300000|2020-06-17 11:45:00|4487|4467|4487.4|4467.4|4487.4|4467.4|4484.4|4464.4|0
1592394600000|2020-06-17 11:50:00|4487.5|4467.5|4488.9|4468.9|4490.6|4470.6|4487.5|4467.5|0
1592394900000|2020-06-17 11:55:00|4488.6|4468.6|4486.5|4466.5|4489.9|4469.9|4486.3|4466.3|0
1592395200000|2020-06-17 12:00:00|4486.7|4466.7|4487.6|4467.6|4487.6|4467.6|4486.6|4466.6|0
1592395500000|2020-06-17 12:05:00|4488.4|4468.4|4488.5|4468.5|4489.6|4469.6|4487.8|4467.8|0
1592395800000|2020-06-17 12:10:00|4488.3|4468.3|4491.1|4471.1|4491.2|4471.2|4487.9|4467.9|0
1592396100000|2020-06-17 12:15:00|4491.4|4471.4|4495.8|4475.8|4496.2|4476.2|4491.4|4471.4|0
1592396400000|2020-06-17 12:20:00|4495.9|4475.9|4495.4|4475.4|4496.9|4476.9|4494.9|4474.9|0
1592396700000|2020-06-17 12:25:00|4495.1|4475.1|4493.8|4473.8|4495.7|4475.7|4493.8|4473.8|0
1592397000000|2020-06-17 12:30:00|4492.8|4472.8|4496.7|4476.7|4496.8|4476.8|4492.5|4472.5|0
1592397300000|2020-06-17 12:35:00|4496.6|4476.6|4499.4|4479.4|4499.4|4479.4|4494.5|4474.5|0
1592397600000|2020-06-17 12:40:00|4499.6|4479.6|4494.1|4474.1|4500.3|4480.3|4493.9|4473.9|0
1592397900000|2020-06-17 12:45:00|4494.2|4474.2|4492.8|4472.8|4494.2|4474.2|4492.1|4472.1|0
1592398200000|2020-06-17 12:50:00|4492.6|4472.6|4490.4|4470.4|4492.6|4472.6|4489.5|4469.5|0
1592398500000|2020-06-17 12:55:00|4490.8|4470.8|4487.1|4467.1|4492.4|4472.4|4486.5|4466.5|0
1592398800000|2020-06-17 13:00:00|4487.2|4467.2|4483.5|4463.5|4488.3|4468.3|4483.4|4463.4|0
1592399100000|2020-06-17 13:05:00|4483.4|4463.4|4481.7|4461.7|4485.5|4465.5|4481.7|4461.7|0
1592399400000|2020-06-17 13:10:00|4481.8|4461.8|4484.5|4464.5|4485.9|4465.9|4481.7|4461.7|0
1592399700000|2020-06-17 13:15:00|4484.7|4464.7|4479.6|4459.6|4484.9|4464.9|4478.2|4458.2|0
1592400000000|2020-06-17 13:20:00|4479.7|4459.7|4481.9|4461.9|4483.1|4463.1|4479.7|4459.7|0
1592400300000|2020-06-17 13:25:00|4482.2|4462.2|4481.6|4461.6|4483.8|4463.8|4481.6|4461.6|0
1592400600000|2020-06-17 13:30:00|4481.7|4461.7|4480.7|4460.7|4482.3|4462.3|4478.8|4458.8|0
1592400900000|2020-06-17 13:35:00|4480.6|4460.6|4476.2|4456.2|4481.8|4461.8|4475.6|4455.6|0
1592401200000|2020-06-17 13:40:00|4476.9|4456.9|4480.3|4460.3|4480.4|4460.4|4476.4|4456.4|0
1592401500000|2020-06-17 13:45:00|4480.1|4460.1|4477.2|4457.2|4481|4461|4475.5|4455.5|0
1592401800000|2020-06-17 13:50:00|4477.3|4457.3|4477.1|4457.1|4479.1|4459.1|4477|4457|0
1592402100000|2020-06-17 13:55:00|4477.4|4457.4|4474.2|4454.2|4477.4|4457.4|4472.1|4452.1|0
1592402400000|2020-06-17 14:00:00|4474|4454|4471.5|4451.5|4474.4|4454.4|4469.8|4449.8|0
1592402700000|2020-06-17 14:05:00|4471.7|4451.7|4473.7|4453.7|4474.9|4454.9|4471.6|4451.6|0
1592403000000|2020-06-17 14:10:00|4473.6|4453.6|4474.9|4454.9|4475|4455|4472|4452|0
1592403300000|2020-06-17 14:15:00|4475|4455|4464.8|4444.8|4475.7|4455.7|4464|4444|0
1592403600000|2020-06-17 14:20:00|4465.2|4445.2|4465.4|4445.4|4470.6|4450.6|4464.2|4444.2|0
1592403900000|2020-06-17 14:25:00|4465.3|4445.3|4468.4|4448.4|4468.6|4448.6|4465.1|4445.1|0
1592404200000|2020-06-17 14:30:00|4468.3|4448.3|4470.6|4450.6|4471.4|4451.4|4464.8|4444.8|0
1592404500000|2020-06-17 14:35:00|4470.7|4450.7|4473.3|4453.3|4474.8|4454.8|4469.7|4449.7|0
1592404800000|2020-06-17 14:40:00|4473.1|4453.1|4472.4|4452.4|4473.6|4453.6|4471.3|4451.3|0
1592405100000|2020-06-17 14:45:00|4472.3|4452.3|4471.5|4451.5|4472.6|4452.6|4470.1|4450.1|0
1592405400000|2020-06-17 14:50:00|4471.6|4451.6|4469.1|4449.1|4471.6|4451.6|4467.2|4447.2|0
1592405700000|2020-06-17 14:55:00|4470.6|4450.6|4474.4|4454.4|4474.5|4454.5|4470.5|4450.5|0
1592406000000|2020-06-17 15:00:00|4474.3|4454.3|4469.8|4449.8|4474.4|4454.4|4468.8|4448.8|0
1592406300000|2020-06-17 15:05:00|4469.9|4449.9|4472.1|4452.1|4473.3|4453.3|4469.9|4449.9|0
1592406600000|2020-06-17 15:10:00|4472.2|4452.2|4473|4453|4477|4457|4471.9|4451.9|0
1592406900000|2020-06-17 15:15:00|4473.1|4453.1|4470.6|4450.6|4474.3|4454.3|4470.3|4450.3|0
1592407200000|2020-06-17 15:20:00|4470.8|4450.8|4466.5|4446.5|4470.8|4450.8|4466.5|4446.5|0
1592407500000|2020-06-17 15:25:00|4466.4|4446.4|4466.6|4446.6|4467.7|4447.7|4465.1|4445.1|0
1592407800000|2020-06-17 15:30:00|4481.1|4431.1|4482.5|4432.5|4485.2|4435.2|4475.9|4425.9|0
1592408100000|2020-06-17 15:35:00|4483|4433|4483.9|4433.9|4488|4438|4482.5|4432.5|0
1592408400000|2020-06-17 15:40:00|4484|4434|4490.6|4440.6|4491.9|4441.9|4483.9|4433.9|0
1592408700000|2020-06-17 15:45:00|4491.1|4441.1|4487.9|4437.9|4494.6|4444.6|4486.6|4436.6|0
1592409000000|2020-06-17 15:50:00|4487.4|4437.4|4484|4434|4488|4438|4482.6|4432.6|0
1592409300000|2020-06-17 15:55:00|4483.9|4433.9|4486.9|4436.9|4490.7|4440.7|4483.9|4433.9|0
1592409600000|2020-06-17 16:00:00|4487.4|4437.4|4488.1|4438.1|4489.5|4439.5|4485.4|4435.4|0
1592409900000|2020-06-17 16:05:00|4487.6|4437.6|4489.4|4439.4|4490.1|4440.1|4486.8|4436.8|0
1592410200000|2020-06-17 16:10:00|4489.5|4439.5|4484.1|4434.1|4489.5|4439.5|4482.8|4432.8|0
1592410500000|2020-06-17 16:15:00|4485.4|4435.4|4482.8|4432.8|4486.9|4436.9|4480.1|4430.1|0
1592410800000|2020-06-17 16:20:00|4482.3|4432.3|4484.1|4434.1|4485.5|4435.5|4478.7|4428.7|0
1592411100000|2020-06-17 16:25:00|4483.6|4433.6|4484.2|4434.2|4485.5|4435.5|4482.8|4432.8|0
1592411400000|2020-06-17 16:30:00|4484.1|4434.1|4491.2|4441.2|4493.9|4443.9|4482.8|4432.8|0
1592411700000|2020-06-17 16:35:00|4491.1|4441.1|4489.9|4439.9|4491.2|4441.2|4488.5|4438.5|0
1592412000000|2020-06-17 16:40:00|4490.2|4440.2|4489.9|4439.9|4490.6|4440.6|4488.4|4438.4|0
1592412300000|2020-06-17 16:45:00|4490.2|4440.2|4489.8|4439.8|4491.2|4441.2|4487.8|4437.8|0
1592412600000|2020-06-17 16:50:00|4489.6|4439.6|4489.8|4439.8|4489.9|4439.9|4488.4|4438.4|0
1592412900000|2020-06-17 16:55:00|4489.3|4439.3|4492.4|4442.4|4492.4|4442.4|4487|4437|0
1592413200000|2020-06-17 17:00:00|4492.5|4442.5|4493.9|4443.9|4496.5|4446.5|4492.4|4442.4|0
1592413500000|2020-06-17 17:05:00|4494|4444|4494.7|4444.7|4495.4|4445.4|4493.9|4443.9|0
1592413800000|2020-06-17 17:10:00|4494.4|4444.4|4492.7|4442.7|4494.7|4444.7|4492.6|4442.6|0
1592414100000|2020-06-17 17:15:00|4493.2|4443.2|4491.3|4441.3|4494.1|4444.1|4491.2|4441.2|0
1592414400000|2020-06-17 17:20:00|4491.4|4441.4|4491.4|4441.4|4492.8|4442.8|4491.3|4441.3|0
1592414700000|2020-06-17 17:25:00|4491.5|4441.5|4491.5|4441.5|4492.9|4442.9|4490.2|4440.2|0
1592415000000|2020-06-17 17:30:00|4491.6|4441.6|4491.6|4441.6|4492.9|4442.9|4490.2|4440.2|0
1592415300000|2020-06-17 17:35:00|4492.1|4442.1|4494.3|4444.3|4495.7|4445.7|4491.6|4441.6|0
1592415600000|2020-06-17 17:40:00|4494.4|4444.4|4494.3|4444.3|4495.7|4445.7|4492.9|4442.9|0
1592415900000|2020-06-17 17:45:00|4494.2|4444.2|4494.3|4444.3|4494.3|4444.3|4491.5|4441.5|0
1592416200000|2020-06-17 17:50:00|4494.1|4444.1|4492.2|4442.2|4494.4|4444.4|4490.2|4440.2|0
1592416500000|2020-06-17 17:55:00|4492.5|4442.5|4488.7|4438.7|4494.3|4444.3|4488.7|4438.7|0
1592416800000|2020-06-17 18:00:00|4488.8|4438.8|4486|4436|4488.8|4438.8|4485.9|4435.9|0
1592417100000|2020-06-17 18:05:00|4486.3|4436.3|4488.8|4438.8|4488.8|4438.8|4486|4436|0
1592417400000|2020-06-17 18:10:00|4489.1|4439.1|4487.4|4437.4|4491.6|4441.6|4486.1|4436.1|0
1592417700000|2020-06-17 18:15:00|4487.5|4437.5|4485.9|4435.9|4488.8|4438.8|4484.6|4434.6|0
1592418000000|2020-06-17 18:20:00|4486|4436|4487.3|4437.3|4488.7|4438.7|4486|4436|0
1592418300000|2020-06-17 18:25:00|4486.8|4436.8|4486.1|4436.1|4487.5|4437.5|4483.2|4433.2|0
1592418600000|2020-06-17 18:30:00|4486.2|4436.2|4484.7|4434.7|4487.5|4437.5|4482|4432|0
1592418900000|2020-06-17 18:35:00|4484.8|4434.8|4486.1|4436.1|4486.1|4436.1|4483.3|4433.3|0
1592419200000|2020-06-17 18:40:00|4486.6|4436.6|4486.8|4436.8|4491.6|4441.6|4486.1|4436.1|0
1592419500000|2020-06-17 18:45:00|4487.1|4437.1|4486.8|4436.8|4488.2|4438.2|4484.7|4434.7|0
1592419800000|2020-06-17 18:50:00|4486.5|4436.5|4486.1|4436.1|4490.3|4440.3|4484.7|4434.7|0
1592420100000|2020-06-17 18:55:00|4485.8|4435.8|4479.8|4429.8|4486.1|4436.1|4479.1|4429.1|0
1592420400000|2020-06-17 19:00:00|4479.5|4429.5|4480.4|4430.4|4480.4|4430.4|4474.9|4424.9|0
1592420700000|2020-06-17 19:05:00|4479.9|4429.9|4479|4429|4480.4|4430.4|4476.9|4426.9|0
1592421000000|2020-06-17 19:10:00|4479.5|4429.5|4478.8|4428.8|4480.3|4430.3|4476.1|4426.1|0
1592421300000|2020-06-17 19:15:00|4478.6|4428.6|4474.8|4424.8|4480.4|4430.4|4474.1|4424.1|0
1592421600000|2020-06-17 19:20:00|4474.9|4424.9|4470.5|4420.5|4477.5|4427.5|4467.8|4417.8|0
1592421900000|2020-06-17 19:25:00|4470.6|4420.6|4467.8|4417.8|4471.3|4421.3|4463.7|4413.7|0
1592422200000|2020-06-17 19:30:00|4467.9|4417.9|4471.5|4421.5|4472|4422|4462.4|4412.4|0
1592422500000|2020-06-17 19:35:00|4470.7|4420.7|4470.6|4420.6|4472.7|4422.7|4466.5|4416.5|0
1592422800000|2020-06-17 19:40:00|4470.1|4420.1|4461|4411|4470.6|4420.6|4459.4|4409.4|0
1592423100000|2020-06-17 19:45:00|4461.5|4411.5|4458.2|4408.2|4466.4|4416.4|4458.1|4408.1|0
1592423400000|2020-06-17 19:50:00|4458.4|4408.4|4465.2|4415.2|4469.3|4419.3|4458.4|4408.4|0
1592423700000|2020-06-17 19:55:00|4464.9|4414.9|4466.6|4416.6|4466.7|4416.7|4461.3|4411.3|0
1592424000000|2020-06-17 20:00:00|4464.3|4414.3|4469|4419|4469.7|4419.7|4464.1|4414.1|0
1592424300000|2020-06-17 20:05:00|4469.1|4419.1|4471.2|4421.2|4473.6|4423.6|4469.1|4419.1|0
1592424600000|2020-06-17 20:10:00|4471.4|4421.4|4471.7|4421.7|4473.5|4423.5|4468.6|4418.6|0
1592424900000|2020-06-17 20:15:00|4472.1|4422.1|4471.7|4421.7|4472.2|4422.2|4471.6|4421.6|0
1592425200000|2020-06-17 20:20:00|4471.6|4421.6|4471.6|4421.6|4471.8|4421.8|4471.6|4421.6|0
1592425500000|2020-06-17 20:25:00|4471.7|4421.7|4471.8|4421.8|4471.8|4421.8|4471.6|4421.6|0
1592425800000|2020-06-17 20:30:00|4472|4422|4474.2|4424.2|4477.3|4427.3|4472|4422|0
1592426100000|2020-06-17 20:35:00|4474.1|4424.1|4469.8|4419.8|4474.1|4424.1|4468.4|4418.4|0
1592426400000|2020-06-17 20:40:00|4469.5|4419.5|4473.1|4423.1|4473.8|4423.8|4468.4|4418.4|0
1592426700000|2020-06-17 20:45:00|4472.7|4422.7|4471.7|4421.7|4473.1|4423.1|4470.6|4420.6|0
1592427000000|2020-06-17 20:50:00|4471.3|4421.3|4470.9|4420.9|4472.4|4422.4|4469.1|4419.1|0
1592427300000|2020-06-17 20:55:00|4471.3|4421.3|4471.3|4421.3|4472.4|4422.4|4470.2|4420.2|0
1592427600000|2020-06-17 21:00:00|4471.2|4421.2|4471.1|4421.1|4471.6|4421.6|4471.1|4421.1|0
1592427900000|2020-06-17 21:05:00|4471.4|4421.4|4470.9|4420.9|4471.4|4421.4|4470.9|4420.9|0
1592428200000|2020-06-17 21:10:00|4471.1|4421.1|4470.8|4420.8|4471.2|4421.2|4470.6|4420.6|0
1592428500000|2020-06-17 21:15:00|4470.7|4420.7|4470.2|4420.2|4471.1|4421.1|4470.2|4420.2|0
1592428800000|2020-06-17 21:20:00|4470.3|4420.3|4470.2|4420.2|4470.4|4420.4|4470.1|4420.1|0
1592429100000|2020-06-17 21:25:00|4470.1|4420.1|4468.8|4418.8|4470.1|4420.1|4468.8|4418.8|0
1592429400000|2020-06-17 21:30:00|4469|4419|4468.5|4418.5|4469|4419|4468.2|4418.2|0
1592429700000|2020-06-17 21:35:00|4468.1|4418.1|4468.3|4418.3|4469.2|4419.2|4468.1|4418.1|0
1592430000000|2020-06-17 21:40:00|4468|4418|4467.7|4417.7|4468|4418|4467.2|4417.2|0
1592430300000|2020-06-17 21:45:00|4467.5|4417.5|4467.1|4417.1|4467.5|4417.5|4466.6|4416.6|0
1592430600000|2020-06-17 21:50:00|4467.2|4417.2|4466.2|4416.2|4467.2|4417.2|4466.1|4416.1|0
1592430900000|2020-06-17 21:55:00|4466.1|4416.1|4467.5|4417.5|4468.3|4418.3|4465.9|4415.9|0
1592431200000|2020-06-17 22:00:00|4467.2|4417.2|4466.1|4416.1|4468.8|4418.8|4459|4409|0
1592431500000|2020-06-17 22:05:00|4466.2|4416.2|4465.2|4415.2|4467.9|4417.9|4464.3|4414.3|0
1592431800000|2020-06-17 22:10:00|4465.4|4415.4|4467.5|4417.5|4467.9|4417.9|4465|4415|0
1592432100000|2020-06-17 22:15:00|4467.9|4417.9|4462.9|4412.9|4468.3|4418.3|4459.7|4409.7|0
1592432400000|2020-06-17 22:20:00|4463|4413|4461.9|4411.9|4463.9|4413.9|4460.8|4410.8|0
1592432700000|2020-06-17 22:25:00|4462|4412|4463.3|4413.3|4464.3|4414.3|4461.5|4411.5|0
1592433000000|2020-06-17 22:30:00|4463.4|4413.4|4471.2|4421.2|4471.9|4421.9|4463.1|4413.1|0
1592433300000|2020-06-17 22:35:00|4471.1|4421.1|4472.5|4422.5|4473.6|4423.6|4468.6|4418.6|0
1592433600000|2020-06-17 22:40:00|4472.6|4422.6|4471.4|4421.4|4473.2|4423.2|4470.4|4420.4|0
1592433900000|2020-06-17 22:45:00|4471.5|4421.5|4470.4|4420.4|4472.4|4422.4|4469.7|4419.7|0
1592434200000|2020-06-17 22:50:00|4470.8|4420.8|4471.2|4421.2|4471.9|4421.9|4470.1|4420.1|0
1592434500000|2020-06-17 22:55:00|4471.1|4421.1|4466.5|4416.5|4471.9|4421.9|4466.5|4416.5|0
1592434800000|2020-06-17 23:00:00|4466.6|4416.6|4467.2|4417.2|4472.3|4422.3|4466.6|4416.6|0
1592435100000|2020-06-17 23:05:00|4466.8|4416.8|4464.3|4414.3|4467.5|4417.5|4462.9|4412.9|0
1592435400000|2020-06-17 23:10:00|4463.9|4413.9|4466.8|4416.8|4467.9|4417.9|4463.8|4413.8|0
1592435700000|2020-06-17 23:15:00|4466.9|4416.9|4467.9|4417.9|4469|4419|4466.5|4416.5|0
1592436000000|2020-06-17 23:20:00|4467.8|4417.8|4452.9|4402.9|4467.8|4417.8|4449.9|4399.9|0
1592436300000|2020-06-17 23:25:00|4452.8|4402.8|4452.9|4402.9|4454.7|4404.7|4451.7|4401.7|0
1592436600000|2020-06-17 23:30:00|4452.5|4402.5|4452.5|4402.5|4454.4|4404.4|4450|4400|0
1592436900000|2020-06-17 23:35:00|4452.3|4402.3|4455.1|4405.1|4455.8|4405.8|4452.2|4402.2|0
1592437200000|2020-06-17 23:40:00|4455|4405|4449.3|4399.3|4455|4405|4447.8|4397.8|0
1592437500000|2020-06-17 23:45:00|4449.4|4399.4|4450.4|4400.4|4452.2|4402.2|4448.3|4398.3|0
1592437800000|2020-06-17 23:50:00|4450.5|4400.5|4451.5|4401.5|4451.7|4401.7|4447.8|4397.8|0
1592438100000|2020-06-17 23:55:00|4451.1|4401.1|4448.9|4398.9|4452.9|4402.9|4448.9|4398.9|0
1592438400000|2020-06-18 00:00:00|4449|4399|4440.3|4390.3|4454.4|4404.4|4440.1|4390.1|0
1592438700000|2020-06-18 00:05:00|4440.1|4390.1|4442.1|4392.1|4442.7|4392.7|4436.1|4386.1|0
1592439000000|2020-06-18 00:10:00|4441.8|4391.8|4434.5|4384.5|4442.9|4392.9|4434.3|4384.3|0
1592439300000|2020-06-18 00:15:00|4434.3|4384.3|4437.2|4387.2|4441.4|4391.4|4434.3|4384.3|0
1592439600000|2020-06-18 00:20:00|4437|4387|4441.3|4391.3|4441.4|4391.4|4435.9|4385.9|0
1592439900000|2020-06-18 00:25:00|4440.8|4390.8|4440.7|4390.7|4444.1|4394.1|4440|4390|0
1592440200000|2020-06-18 00:30:00|4440.8|4390.8|4440.2|4390.2|4441.4|4391.4|4432.1|4382.1|0
1592440500000|2020-06-18 00:35:00|4440.1|4390.1|4440.8|4390.8|4441.5|4391.5|4437.4|4387.4|0
1592440800000|2020-06-18 00:40:00|4441.5|4391.5|4437.5|4387.5|4441.5|4391.5|4437.4|4387.4|0
1592441100000|2020-06-18 00:45:00|4437.7|4387.7|4437.6|4387.6|4440.2|4390.2|4436.1|4386.1|0
1592441400000|2020-06-18 00:50:00|4438.1|4388.1|4439|4389|4443|4393|4438.1|4388.1|0
1592441700000|2020-06-18 00:55:00|4439.5|4389.5|4438.3|4388.3|4440.3|4390.3|4437.6|4387.6|0
1592442000000|2020-06-18 01:00:00|4438.5|4388.5|4443|4393|4443.1|4393.1|4436.2|4386.2|0
1592442300000|2020-06-18 01:05:00|4443.1|4393.1|4443|4393|4445.7|4395.7|4442.4|4392.4|0
1592442600000|2020-06-18 01:10:00|4442.5|4392.5|4443|4393|4444.3|4394.3|4441.7|4391.7|0
1592442900000|2020-06-18 01:15:00|4443.1|4393.1|4441|4391|4445.7|4395.7|4440.3|4390.3|0
1592443200000|2020-06-18 01:20:00|4441.2|4391.2|4425.4|4375.4|4441.7|4391.7|4425.2|4375.2|0
1592443500000|2020-06-18 01:25:00|4425.3|4375.3|4426.8|4376.8|4426.8|4376.8|4420.1|4370.1|0
1592443800000|2020-06-18 01:30:00|4426.5|4376.5|4412.5|4362.5|4426.5|4376.5|4411.9|4361.9|0
1592444100000|2020-06-18 01:35:00|4412.3|4362.3|4409.1|4359.1|4415.2|4365.2|4402.5|4352.5|0
1592444400000|2020-06-18 01:40:00|4409.2|4359.2|4409.2|4359.2|4410.5|4360.5|4405.1|4355.1|0
1592444700000|2020-06-18 01:45:00|4408.7|4358.7|4412|4362|4413.4|4363.4|4406.6|4356.6|0
1592445000000|2020-06-18 01:50:00|4412.5|4362.5|4414|4364|4416|4366|4409.2|4359.2|0
1592445300000|2020-06-18 01:55:00|4414.3|4364.3|4421.2|4371.2|4422.6|4372.6|4412.6|4362.6|0
1592445600000|2020-06-18 02:00:00|4421|4371|4418.3|4368.3|4422.6|4372.6|4417|4367|0
1592445900000|2020-06-18 02:05:00|4418.1|4368.1|4421|4371|4422.4|4372.4|4413|4363|0
1592446200000|2020-06-18 02:10:00|4421.1|4371.1|4417|4367|4421.1|4371.1|4415|4365|0
1592446500000|2020-06-18 02:15:00|4416.8|4366.8|4418.4|4368.4|4418.4|4368.4|4415.6|4365.6|0
1592446800000|2020-06-18 02:20:00|4418.1|4368.1|4419.7|4369.7|4421.7|4371.7|4417.1|4367.1|0
1592447100000|2020-06-18 02:25:00|4419.6|4369.6|4417.8|4367.8|4419.8|4369.8|4414.3|4364.3|0
1592447400000|2020-06-18 02:30:00|4418|4368|4418.5|4368.5|4419.9|4369.9|4417.1|4367.1|0
1592447700000|2020-06-18 02:35:00|4418.3|4368.3|4417.2|4367.2|4418.5|4368.5|4416.5|4366.5|0
1592448000000|2020-06-18 02:40:00|4417.4|4367.4|4419.9|4369.9|4424|4374|4417.2|4367.2|0
1592448300000|2020-06-18 02:45:00|4419.6|4369.6|4414.4|4364.4|4419.9|4369.9|4413|4363|0
1592448600000|2020-06-18 02:50:00|4413.9|4363.9|4415.6|4365.6|4416.4|4366.4|4410.2|4360.2|0
1592448900000|2020-06-18 02:55:00|4415.1|4365.1|4421.2|4371.2|4422.5|4372.5|4414.3|4364.3|0
1592449200000|2020-06-18 03:00:00|4421.4|4371.4|4425.2|4375.2|4426.6|4376.6|4419.8|4369.8|0
1592449500000|2020-06-18 03:05:00|4424.9|4374.9|4427.9|4377.9|4427.9|4377.9|4424.5|4374.5|0
1592449800000|2020-06-18 03:10:00|4428.4|4378.4|4437.2|4387.2|4439.9|4389.9|4428.4|4378.4|0
1592450100000|2020-06-18 03:15:00|4437.3|4387.3|4435.3|4385.3|4438.6|4388.6|4434.6|4384.6|0
1592450400000|2020-06-18 03:20:00|4435.5|4385.5|4439.3|4389.3|4440.1|4390.1|4433.3|4383.3|0
1592450700000|2020-06-18 03:25:00|4439.6|4389.6|4441.4|4391.4|4444|4394|4437.2|4387.2|0
1592451000000|2020-06-18 03:30:00|4441.9|4391.9|4445.7|4395.7|4451.7|4401.7|4441.4|4391.4|0
1592451300000|2020-06-18 03:35:00|4446|4396|4446.4|4396.4|4449.8|4399.8|4445|4395|0
1592451600000|2020-06-18 03:40:00|4446.2|4396.2|4447.9|4397.9|4447.9|4397.9|4443.8|4393.8|0
1592451900000|2020-06-18 03:45:00|4448|4398|4453.1|4403.1|4454.4|4404.4|4448|4398|0
1592452200000|2020-06-18 03:50:00|4452.9|4402.9|4454.6|4404.6|4454.6|4404.6|4451.8|4401.8|0
1592452500000|2020-06-18 03:55:00|4454.3|4404.3|4450.5|4400.5|4454.6|4404.6|4450.5|4400.5|0
1592452800000|2020-06-18 04:00:00|4450.6|4400.6|4447.1|4397.1|4451.9|4401.9|4446.5|4396.5|0
1592453100000|2020-06-18 04:05:00|4447.2|4397.2|4449.2|4399.2|4449.2|4399.2|4446.5|4396.5|0
1592453400000|2020-06-18 04:10:00|4449.7|4399.7|4446.5|4396.5|4450.5|4400.5|4446.5|4396.5|0
1592453700000|2020-06-18 04:15:00|4446.7|4396.7|4449.2|4399.2|4449.2|4399.2|4446.5|4396.5|0
1592454000000|2020-06-18 04:20:00|4449.1|4399.1|4449.1|4399.1|4453.2|4403.2|4447.7|4397.7|0
1592454300000|2020-06-18 04:25:00|4449.3|4399.3|4449.1|4399.1|4449.8|4399.8|4446.4|4396.4|0
1592454600000|2020-06-18 04:30:00|4448.8|4398.8|4442.5|4392.5|4448.8|4398.8|4441|4391|0
1592454900000|2020-06-18 04:35:00|4442.4|4392.4|4447.8|4397.8|4448.5|4398.5|4442.4|4392.4|0
1592455200000|2020-06-18 04:40:00|4447.9|4397.9|4451.9|4401.9|4452.6|4402.6|4447.9|4397.9|0
1592455500000|2020-06-18 04:45:00|4452.1|4402.1|4455.3|4405.3|4455.3|4405.3|4450.6|4400.6|0
1592455800000|2020-06-18 04:50:00|4454.7|4404.7|4456.8|4406.8|4458.9|4408.9|4454.7|4404.7|0
1592456100000|2020-06-18 04:55:00|4456.9|4406.9|4454.8|4404.8|4457.5|4407.5|4454.8|4404.8|0
1592456400000|2020-06-18 05:00:00|4454.9|4404.9|4456.2|4406.2|4460.2|4410.2|4453.4|4403.4|0
1592456700000|2020-06-18 05:05:00|4455.7|4405.7|4453.4|4403.4|4456.2|4406.2|4452.1|4402.1|0
1592457000000|2020-06-18 05:10:00|4452.8|4402.8|4450.8|4400.8|4453.4|4403.4|4450.7|4400.7|0
1592457300000|2020-06-18 05:15:00|4450.9|4400.9|4450.9|4400.9|4452.9|4402.9|4450.9|4400.9|0
1592457600000|2020-06-18 05:20:00|4450.4|4400.4|4449.5|4399.5|4450.4|4400.4|4446.9|4396.9|0
1592457900000|2020-06-18 05:25:00|4449|4399|4441.4|4391.4|4449|4399|4440|4390|0
1592458200000|2020-06-18 05:30:00|4441.2|4391.2|4448.1|4398.1|4448.1|4398.1|4440.8|4390.8|0
1592458500000|2020-06-18 05:35:00|4448|4398|4444|4394|4448|4398|4441.3|4391.3|0
1592458800000|2020-06-18 05:40:00|4443.9|4393.9|4446.6|4396.6|4448|4398|4443.9|4393.9|0
1592459100000|2020-06-18 05:45:00|4446.5|4396.5|4438.6|4388.6|4446.6|4396.6|4438.6|4388.6|0
1592459400000|2020-06-18 05:50:00|4439.1|4389.1|4447.4|4397.4|4448.1|4398.1|4439.1|4389.1|0
1592459700000|2020-06-18 05:55:00|4447.2|4397.2|4446.2|4396.2|4448.1|4398.1|4442.8|4392.8|0
1592460000000|2020-06-18 06:00:00|4445.9|4395.9|4448.2|4398.2|4452.3|4402.3|4442.8|4392.8|0
1592460300000|2020-06-18 06:05:00|4448.5|4398.5|4444|4394|4450.9|4400.9|4442.6|4392.6|0
1592460600000|2020-06-18 06:10:00|4444.1|4394.1|4444.1|4394.1|4445.4|4395.4|4440.1|4390.1|0
1592460900000|2020-06-18 06:15:00|4443.6|4393.6|4450.8|4400.8|4450.8|4400.8|4442.7|4392.7|0
1592461200000|2020-06-18 06:20:00|4450.9|4400.9|4454.9|4404.9|4457.5|4407.5|4450.9|4400.9|0
1592461500000|2020-06-18 06:25:00|4455|4405|4465.7|4415.7|4465.7|4415.7|4454.9|4404.9|0
1592461800000|2020-06-18 06:30:00|4465.8|4415.8|4474|4424|4479.4|4429.4|4464.4|4414.4|0
1592462100000|2020-06-18 06:35:00|4473.5|4423.5|4470|4420|4474.1|4424.1|4468.7|4418.7|0
1592462400000|2020-06-18 06:40:00|4469.9|4419.9|4469.9|4419.9|4470|4420|4467.2|4417.2|0
1592462700000|2020-06-18 06:45:00|4469.8|4419.8|4465.8|4415.8|4469.8|4419.8|4465.1|4415.1|0
1592463000000|2020-06-18 06:50:00|4464.5|4414.5|4469.7|4419.7|4472.4|4422.4|4464.4|4414.4|0
1592463300000|2020-06-18 06:55:00|4470|4420|4469.7|4419.7|4473.7|4423.7|4469.7|4419.7|0
1592463600000|2020-06-18 07:00:00|4470.2|4420.2|4469.6|4419.6|4471|4421|4461.7|4411.7|0
1592463900000|2020-06-18 07:05:00|4469.7|4419.7|4459.4|4439.4|4472.3|4440|4441.9|4412.4|0
1592464200000|2020-06-18 07:10:00|4459.7|4439.7|4464|4444|4465.2|4445.2|4457.7|4437.7|0
1592464500000|2020-06-18 07:15:00|4464.4|4444.4|4468|4448|4471.3|4451.3|4463.8|4443.8|0
1592464800000|2020-06-18 07:20:00|4468.1|4448.1|4459.5|4439.5|4468.4|4448.4|4456|4436|0
1592465100000|2020-06-18 07:25:00|4459.7|4439.7|4461.2|4441.2|4461.2|4441.2|4456.8|4436.8|0
1592465400000|2020-06-18 07:30:00|4461.7|4441.7|4465|4445|4466.3|4446.3|4461.7|4441.7|0
1592465700000|2020-06-18 07:35:00|4464.4|4444.4|4465.7|4445.7|4466.7|4446.7|4462.7|4442.7|0
1592466000000|2020-06-18 07:40:00|4465.6|4445.6|4463.2|4443.2|4466.5|4446.5|4461.5|4441.5|0
1592466300000|2020-06-18 07:45:00|4463.3|4443.3|4463.5|4443.5|4465.1|4445.1|4462.9|4442.9|0
1592466600000|2020-06-18 07:50:00|4463.9|4443.9|4466.6|4446.6|4466.6|4446.6|4463.9|4443.9|0
1592466900000|2020-06-18 07:55:00|4466.5|4446.5|4464.7|4444.7|4467.8|4447.8|4464.6|4444.6|0
1592467200000|2020-06-18 08:00:00|4464.8|4444.8|4464|4444|4465.2|4445.2|4460.8|4440.8|0
1592467500000|2020-06-18 08:05:00|4463.9|4443.9|4468.2|4448.2|4468.2|4448.2|4462.1|4442.1|0
1592467800000|2020-06-18 08:10:00|4468|4448|4462.8|4442.8|4468.3|4448.3|4461.6|4441.6|0
1592468100000|2020-06-18 08:15:00|4463|4443|4462.8|4442.8|4463.4|4443.4|4461.9|4441.9|0
1592468400000|2020-06-18 08:20:00|4462.7|4442.7|4462.4|4442.4|4463.4|4443.4|4461.2|4441.2|0
1592468700000|2020-06-18 08:25:00|4462.2|4442.2|4462.1|4442.1|4463.2|4443.2|4461.1|4441.1|0
1592469000000|2020-06-18 08:30:00|4462|4442|4470.1|4450.1|4470.6|4450.6|4460.6|4440.6|0
1592469300000|2020-06-18 08:35:00|4470|4450|4472.8|4452.8|4477.2|4457.2|4469.8|4449.8|0
1592469600000|2020-06-18 08:40:00|4472.9|4452.9|4469|4449|4474|4454|4468.6|4448.6|0
1592469900000|2020-06-18 08:45:00|4469.1|4449.1|4466.7|4446.7|4469.3|4449.3|4465.1|4445.1|0
1592470200000|2020-06-18 08:50:00|4466.6|4446.6|4473.4|4453.4|4473.6|4453.6|4462.8|4442.8|0
1592470500000|2020-06-18 08:55:00|4473.6|4453.6|4479.9|4459.9|4480.7|4460.7|4473.6|4453.6|0
1592470800000|2020-06-18 09:00:00|4479.8|4459.8|4475.8|4455.8|4481.4|4461.4|4474.9|4454.9|0
1592471100000|2020-06-18 09:05:00|4475.9|4455.9|4475.1|4455.1|4476.6|4456.6|4474.1|4454.1|0
1592471400000|2020-06-18 09:10:00|4474.9|4454.9|4478.4|4458.4|4478.5|4458.5|4473.2|4453.2|0
1592471700000|2020-06-18 09:15:00|4478.3|4458.3|4481|4461|4481.8|4461.8|4478|4458|0
1592472000000|2020-06-18 09:20:00|4480.9|4460.9|4480.5|4460.5|4481.9|4461.9|4479.8|4459.8|0
1592472300000|2020-06-18 09:25:00|4480.3|4460.3|4484.8|4464.8|4485.3|4465.3|4480.3|4460.3|0
1592472600000|2020-06-18 09:30:00|4484.1|4464.1|4481.4|4461.4|4491.8|4471.8|4481.4|4461.4|0
1592472900000|2020-06-18 09:35:00|4481.6|4461.6|4475.4|4455.4|4482.8|4462.8|4475.1|4455.1|0
1592473200000|2020-06-18 09:40:00|4475.3|4455.3|4476.6|4456.6|4478.1|4458.1|4475.1|4455.1|0
1592473500000|2020-06-18 09:45:00|4476.3|4456.3|4482|4462|4482|4462|4476.3|4456.3|0
1592473800000|2020-06-18 09:50:00|4481.8|4461.8|4480.4|4460.4|4483|4463|4479.9|4459.9|0
1592474100000|2020-06-18 09:55:00|4480.6|4460.6|4480|4460|4481.3|4461.3|4479.4|4459.4|0
1592474400000|2020-06-18 10:00:00|4479.9|4459.9|4476.6|4456.6|4480|4460|4475.8|4455.8|0
1592474700000|2020-06-18 10:05:00|4476.5|4456.5|4475.8|4455.8|4477.4|4457.4|4475.4|4455.4|0
1592475000000|2020-06-18 10:10:00|4475.9|4455.9|4472.4|4452.4|4475.9|4455.9|4472.4|4452.4|0
1592475300000|2020-06-18 10:15:00|4473|4453|4474.9|4454.9|4475|4455|4472.2|4452.2|0
1592475600000|2020-06-18 10:20:00|4474.8|4454.8|4472.7|4452.7|4474.8|4454.8|4472.5|4452.5|0
1592475900000|2020-06-18 10:25:00|4472.4|4452.4|4471.6|4451.6|4472.4|4452.4|4470.6|4450.6|0
1592476200000|2020-06-18 10:30:00|4471.8|4451.8|4470.5|4450.5|4473.2|4453.2|4470.3|4450.3|0
1592476500000|2020-06-18 10:35:00|4470.7|4450.7|4467.5|4447.5|4471.8|4451.8|4467.3|4447.3|0
1592476800000|2020-06-18 10:40:00|4467.6|4447.6|4466.3|4446.3|4468|4448|4465.7|4445.7|0
1592477100000|2020-06-18 10:45:00|4466.2|4446.2|4467.7|4447.7|4467.8|4447.8|4465.2|4445.2|0
1592477400000|2020-06-18 10:50:00|4468|4448|4464.7|4444.7|4468|4448|4463.9|4443.9|0
1592477700000|2020-06-18 10:55:00|4464.8|4444.8|4461.6|4441.6|4465.8|4445.8|4461.1|4441.1|0
1592478000000|2020-06-18 11:00:00|4461.5|4441.5|4463.3|4443.3|4463.9|4443.9|4460|4440|0
1592478300000|2020-06-18 11:05:00|4463.2|4443.2|4462.3|4442.3|4463.5|4443.5|4460.9|4440.9|0
1592478600000|2020-06-18 11:10:00|4462.1|4442.1|4457.7|4437.7|4462.1|4442.1|4457.2|4437.2|0
1592478900000|2020-06-18 11:15:00|4457.9|4437.9|4456.3|4436.3|4457.9|4437.9|4454.6|4434.6|0
1592479200000|2020-06-18 11:20:00|4456.2|4436.2|4455.1|4435.1|4456.3|4436.3|4454.8|4434.8|0
1592479500000|2020-06-18 11:25:00|4455.3|4435.3|4456.8|4436.8|4457.7|4437.7|4454.9|4434.9|0
1592479800000|2020-06-18 11:30:00|4457|4437|4456.8|4436.8|4458|4438|4455.3|4435.3|0
1592480100000|2020-06-18 11:35:00|4456.5|4436.5|4455.3|4435.3|4457.2|4437.2|4454.5|4434.5|0
1592480400000|2020-06-18 11:40:00|4455.2|4435.2|4454.4|4434.4|4455.8|4435.8|4454.4|4434.4|0
1592480700000|2020-06-18 11:45:00|4454.8|4434.8|4452.2|4432.2|4455|4435|4450.5|4430.5|0
1592481000000|2020-06-18 11:50:00|4452.1|4432.1|4449.5|4429.5|4452.8|4432.8|4448.5|4428.5|0
1592481300000|2020-06-18 11:55:00|4449.3|4429.3|4444.7|4424.7|4449.6|4429.6|4444.1|4424.1|0
1592481600000|2020-06-18 12:00:00|4444.8|4424.8|4441.1|4421.1|4444.8|4424.8|4439.4|4419.4|0
1592481900000|2020-06-18 12:05:00|4440.8|4420.8|4440|4420|4440.9|4420.9|4438.4|4418.4|0
1592482200000|2020-06-18 12:10:00|4439.9|4419.9|4440|4420|4440.4|4420.4|4437.4|4417.4|0
1592482500000|2020-06-18 12:15:00|4440.1|4420.1|4434.7|4414.7|4440.5|4420.5|4434.2|4414.2|0
1592482800000|2020-06-18 12:20:00|4434.6|4414.6|4435.2|4415.2|4435.3|4415.3|4432.7|4412.7|0
1592483100000|2020-06-18 12:25:00|4435.5|4415.5|4438.4|4418.4|4438.4|4418.4|4435.5|4415.5|0
1592483400000|2020-06-18 12:30:00|4438.5|4418.5|4434|4414|4440.1|4420.1|4432.4|4412.4|0
1592483700000|2020-06-18 12:35:00|4433.9|4413.9|4439.9|4419.9|4440.1|4420.1|4433|4413|0
1592484000000|2020-06-18 12:40:00|4439.8|4419.8|4440.8|4420.8|4441|4421|4437.5|4417.5|0
1592484300000|2020-06-18 12:45:00|4440.4|4420.4|4441.4|4421.4|4441.6|4421.6|4440.4|4420.4|0
1592484600000|2020-06-18 12:50:00|4441.2|4421.2|4437.8|4417.8|4442.1|4422.1|4437.8|4417.8|0
1592484900000|2020-06-18 12:55:00|4437.9|4417.9|4437|4417|4437.9|4417.9|4435.4|4415.4|0
1592485200000|2020-06-18 13:00:00|4436.8|4416.8|4431.7|4411.7|4436.8|4416.8|4431.6|4411.6|0
1592485500000|2020-06-18 13:05:00|4431.5|4411.5|4433.1|4413.1|4433.3|4413.3|4431|4411|0
1592485800000|2020-06-18 13:10:00|4433|4413|4434.5|4414.5|4434.5|4414.5|4432.2|4412.2|0
1592486100000|2020-06-18 13:15:00|4434.4|4414.4|4436.3|4416.3|4437|4417|4434.3|4414.3|0
1592486400000|2020-06-18 13:20:00|4436.2|4416.2|4438.3|4418.3|4439.9|4419.9|4436.1|4416.1|0
1592486700000|2020-06-18 13:25:00|4438.4|4418.4|4436.9|4416.9|4439.2|4419.2|4436.6|4416.6|0
1592487000000|2020-06-18 13:30:00|4436.8|4416.8|4431.9|4411.9|4437.1|4417.1|4431.9|4411.9|0
1592487300000|2020-06-18 13:35:00|4431.8|4411.8|4432.7|4412.7|4433.3|4413.3|4429.4|4409.4|0
1592487600000|2020-06-18 13:40:00|4432.5|4412.5|4432.4|4412.4|4433.1|4413.1|4431.1|4411.1|0
1592487900000|2020-06-18 13:45:00|4432.7|4412.7|4436.7|4416.7|4436.7|4416.7|4430.9|4410.9|0
1592488200000|2020-06-18 13:50:00|4436.6|4416.6|4436.6|4416.6|4438|4418|4435.4|4415.4|0
1592488500000|2020-06-18 13:55:00|4436.5|4416.5|4433.8|4413.8|4436.8|4416.8|4433.5|4413.5|0
1592488800000|2020-06-18 14:00:00|4433.6|4413.6|4434.3|4414.3|4434.5|4414.5|4432.2|4412.2|0
1592489100000|2020-06-18 14:05:00|4434.7|4414.7|4437.8|4417.8|4438.8|4418.8|4434.7|4414.7|0
1592489400000|2020-06-18 14:10:00|4438.1|4418.1|4435.7|4415.7|4438.6|4418.6|4435.2|4415.2|0
1592489700000|2020-06-18 14:15:00|4436.1|4416.1|4433.9|4413.9|4437.8|4417.8|4432.1|4412.1|0
1592490000000|2020-06-18 14:20:00|4433.4|4413.4|4428.9|4408.9|4435.8|4415.8|4428.2|4408.2|0
1592490300000|2020-06-18 14:25:00|4429.1|4409.1|4429.6|4409.6|4432|4412|4428.9|4408.9|0
1592490600000|2020-06-18 14:30:00|4429.7|4409.7|4434.8|4414.8|4435|4415|4428.7|4408.7|0
1592490900000|2020-06-18 14:35:00|4434.9|4414.9|4437|4417|4439.3|4419.3|4434.6|4414.6|0
1592491200000|2020-06-18 14:40:00|4436.9|4416.9|4436.4|4416.4|4437.5|4417.5|4434.9|4414.9|0
1592491500000|2020-06-18 14:45:00|4436.3|4416.3|4438.9|4418.9|4440.5|4420.5|4436.1|4416.1|0
1592491800000|2020-06-18 14:50:00|4438.4|4418.4|4433.9|4413.9|4439.9|4419.9|4433.6|4413.6|0
1592492100000|2020-06-18 14:55:00|4434|4414|4443.5|4423.5|4444|4424|4434|4414|0
1592492400000|2020-06-18 15:00:00|4443.4|4423.4|4439.1|4419.1|4443.6|4423.6|4438.8|4418.8|0
1592492700000|2020-06-18 15:05:00|4439.2|4419.2|4437.9|4417.9|4439.4|4419.4|4436.2|4416.2|0
1592493000000|2020-06-18 15:10:00|4438|4418|4439.5|4419.5|4440.3|4420.3|4437.4|4417.4|0
1592493300000|2020-06-18 15:15:00|4439.3|4419.3|4442.7|4422.7|4443.9|4423.9|4439.3|4419.3|0
1592493600000|2020-06-18 15:20:00|4442.8|4422.8|4438.6|4418.6|4444.9|4424.9|4438.6|4418.6|0
1592493900000|2020-06-18 15:25:00|4438.7|4418.7|4440.5|4420.5|4443.5|4423.5|4438.3|4418.3|0
1592494200000|2020-06-18 15:30:00|4455.3|4405.3|4450.5|4400.5|4458.6|4408.6|4449.1|4399.1|0
1592494500000|2020-06-18 15:35:00|4453.1|4403.1|4447.6|4397.6|4454.4|4404.4|4447.6|4397.6|0
1592494800000|2020-06-18 15:40:00|4447.5|4397.5|4448.8|4398.8|4450.3|4400.3|4446.2|4396.2|0
1592495100000|2020-06-18 15:45:00|4448.3|4398.3|4450.3|4400.3|4451.7|4401.7|4447.5|4397.5|0
1592495400000|2020-06-18 15:50:00|4449.8|4399.8|4444.7|4394.7|4450.3|4400.3|4443.4|4393.4|0
1592495700000|2020-06-18 15:55:00|4444.8|4394.8|4444.7|4394.7|4446.1|4396.1|4442.1|4392.1|0
1592496000000|2020-06-18 16:00:00|4444.8|4394.8|4440.7|4390.7|4446.2|4396.2|4436.6|4386.6|0
1592496300000|2020-06-18 16:05:00|4441.2|4391.2|4446.1|4396.1|4446.2|4396.2|4440.7|4390.7|0
1592496600000|2020-06-18 16:10:00|4446|4396|4447.3|4397.3|4447.4|4397.4|4443.4|4393.4|0
1592496900000|2020-06-18 16:15:00|4447.4|4397.4|4446|4396|4447.4|4397.4|4444.6|4394.6|0
1592497200000|2020-06-18 16:20:00|4446.5|4396.5|4448.8|4398.8|4450.2|4400.2|4446.5|4396.5|0
1592497500000|2020-06-18 16:25:00|4448.3|4398.3|4449|4399|4453|4403|4447.5|4397.5|0
1592497800000|2020-06-18 16:30:00|4449.1|4399.1|4447.6|4397.6|4450.3|4400.3|4447.5|4397.5|0
1592498100000|2020-06-18 16:35:00|4448.1|4398.1|4446.1|4396.1|4448.9|4398.9|4444.7|4394.7|0
1592498400000|2020-06-18 16:40:00|4446.2|4396.2|4447.4|4397.4|4448.8|4398.8|4446|4396|0
1592498700000|2020-06-18 16:45:00|4447.9|4397.9|4448.9|4398.9|4448.9|4398.9|4447.3|4397.3|0
1592499000000|2020-06-18 16:50:00|4448.8|4398.8|4451.7|4401.7|4451.7|4401.7|4447.5|4397.5|0
1592499300000|2020-06-18 16:55:00|4451.6|4401.6|4450.3|4400.3|4451.7|4401.7|4447.6|4397.6|0
1592499600000|2020-06-18 17:00:00|4450.4|4400.4|4451.6|4401.6|4454.4|4404.4|4450.2|4400.2|0
1592499900000|2020-06-18 17:05:00|4451.5|4401.5|4453|4403|4453|4403|4448.8|4398.8|0
1592500200000|2020-06-18 17:10:00|4452.9|4402.9|4451.7|4401.7|4454.4|4404.4|4451.6|4401.6|0
1592500500000|2020-06-18 17:15:00|4451.8|4401.8|4454.4|4404.4|4454.4|4404.4|4450.2|4400.2|0
1592500800000|2020-06-18 17:20:00|4454.3|4404.3|4453|4403|4454.3|4404.3|4451.6|4401.6|0
1592501100000|2020-06-18 17:25:00|4453.2|4403.2|4453|4403|4454.3|4404.3|4450.2|4400.2|0
1592501400000|2020-06-18 17:30:00|4453.1|4403.1|4454.5|4404.5|4455.8|4405.8|4451.7|4401.7|0
1592501700000|2020-06-18 17:35:00|4455|4405|4457.2|4407.2|4457.2|4407.2|4454.4|4404.4|0
1592502000000|2020-06-18 17:40:00|4455.9|4405.9|4454.6|4404.6|4457.2|4407.2|4454.6|4404.6|0
1592502300000|2020-06-18 17:45:00|4454.5|4404.5|4454.5|4404.5|4455.9|4405.9|4454.5|4404.5|0
1592502600000|2020-06-18 17:50:00|4454.6|4404.6|4454.6|4404.6|4455.9|4405.9|4453.2|4403.2|0
1592502900000|2020-06-18 17:55:00|4455.1|4405.1|4454.6|4404.6|4455.9|4405.9|4453.2|4403.2|0
1592503200000|2020-06-18 18:00:00|4455.1|4405.1|4447.6|4397.6|4455.9|4405.9|4447.5|4397.5|0
1592503500000|2020-06-18 18:05:00|4447.8|4397.8|4443.5|4393.5|4448.9|4398.9|4442|4392|0
1592503800000|2020-06-18 18:10:00|4443.6|4393.6|4443.5|4393.5|4443.6|4393.6|4442.1|4392.1|0
1592504100000|2020-06-18 18:15:00|4443|4393|4444.9|4394.9|4444.9|4394.9|4439.4|4389.4|0
1592504400000|2020-06-18 18:20:00|4444.8|4394.8|4446.4|4396.4|4447.7|4397.7|4443.5|4393.5|0
1592504700000|2020-06-18 18:25:00|4446.3|4396.3|4446.3|4396.3|4447.7|4397.7|4445|4395|0
1592505000000|2020-06-18 18:30:00|4446.4|4396.4|4448.3|4398.3|4451.9|4401.9|4442.2|4392.2|0
1592505300000|2020-06-18 18:35:00|4448.6|4398.6|4449|4399|4449.1|4399.1|4444.9|4394.9|0
1592505600000|2020-06-18 18:40:00|4449.1|4399.1|4444.8|4394.8|4450.4|4400.4|4443.4|4393.4|0
1592505900000|2020-06-18 18:45:00|4444.9|4394.9|4444.8|4394.8|4446.2|4396.2|4444.7|4394.7|0
1592506200000|2020-06-18 18:50:00|4444.7|4394.7|4446.2|4396.2|4447.6|4397.6|4444.7|4394.7|0
1592506500000|2020-06-18 18:55:00|4445.7|4395.7|4438|4388|4445.7|4395.7|4438|4388|0
1592506800000|2020-06-18 19:00:00|4438.1|4388.1|4433.2|4383.2|4439.4|4389.4|4432.5|4382.5|0
1592507100000|2020-06-18 19:05:00|4433.5|4383.5|4438|4388|4439.3|4389.3|4431.2|4381.2|0
1592507400000|2020-06-18 19:10:00|4437.9|4387.9|4435.1|4385.1|4437.9|4387.9|4434.4|4384.4|0
1592507700000|2020-06-18 19:15:00|4435.2|4385.2|4438|4388|4439.3|4389.3|4435.2|4385.2|0
1592508000000|2020-06-18 19:20:00|4437.9|4387.9|4439.4|4389.4|4440.8|4390.8|4436.6|4386.6|0
1592508300000|2020-06-18 19:25:00|4439.3|4389.3|4442.1|4392.1|4442.1|4392.1|4438|4388|0
1592508600000|2020-06-18 19:30:00|4442|4392|4444.9|4394.9|4446.4|4396.4|4439.3|4389.3|0
1592508900000|2020-06-18 19:35:00|4444.6|4394.6|4447.7|4397.7|4449.1|4399.1|4443.5|4393.5|0
1592509200000|2020-06-18 19:40:00|4448|4398|4444.8|4394.8|4449|4399|4444.7|4394.7|0
1592509500000|2020-06-18 19:45:00|4444.9|4394.9|4446.1|4396.1|4446.2|4396.2|4443.4|4393.4|0
1592509800000|2020-06-18 19:50:00|4446.2|4396.2|4450.4|4400.4|4450.5|4400.5|4442|4392|0
1592510100000|2020-06-18 19:55:00|4450.5|4400.5|4452|4402|4452.5|4402.5|4448.9|4398.9|0
1592510400000|2020-06-18 20:00:00|4448.8|4398.8|4447.6|4397.6|4452.7|4402.7|4446.3|4396.3|0
1592510700000|2020-06-18 20:05:00|4447.8|4397.8|4448.1|4398.1|4449.8|4399.8|4445.9|4395.9|0
1592511000000|2020-06-18 20:10:00|4448.3|4398.3|4442.3|4392.3|4448.7|4398.7|4440.6|4390.6|0
1592511300000|2020-06-18 20:15:00|4442.1|4392.1|4441.8|4391.8|4442.7|4392.7|4441.8|4391.8|0
1592511600000|2020-06-18 20:20:00|4441.9|4391.9|4441.6|4391.6|4441.9|4391.9|4441.5|4391.5|0
1592511900000|2020-06-18 20:25:00|4441.8|4391.8|4441.6|4391.6|4441.8|4391.8|4441.5|4391.5|0
1592512200000|2020-06-18 20:30:00|4442.6|4392.6|4444|4394|4445.7|4395.7|4440.4|4390.4|0
1592512500000|2020-06-18 20:35:00|4443.9|4393.9|4442.6|4392.6|4444.6|4394.6|4440.4|4390.4|0
1592512800000|2020-06-18 20:40:00|4442.2|4392.2|4446.4|4396.4|4446.4|4396.4|4442.2|4392.2|0
1592513100000|2020-06-18 20:45:00|4446.1|4396.1|4447.1|4397.1|4447.5|4397.5|4446.1|4396.1|0
1592513400000|2020-06-18 20:50:00|4447.5|4397.5|4448.9|4398.9|4449.7|4399.7|4446.1|4396.1|0
1592513700000|2020-06-18 20:55:00|4448.8|4398.8|4443.9|4393.9|4448.9|4398.9|4443.3|4393.3|0
1592514000000|2020-06-18 21:00:00|4444.2|4394.2|4444.5|4394.5|4444.5|4394.5|4444.1|4394.1|0
1592514300000|2020-06-18 21:05:00|4444.3|4394.3|4444.1|4394.1|4444.3|4394.3|4444.1|4394.1|0
1592514600000|2020-06-18 21:10:00|4444.3|4394.3|4443.8|4393.8|4444.3|4394.3|4443.8|4393.8|0
1592514900000|2020-06-18 21:15:00|4443.9|4393.9|4444.5|4394.5|4444.8|4394.8|4443.9|4393.9|0
1592515200000|2020-06-18 21:20:00|4444.7|4394.7|4444.3|4394.3|4444.7|4394.7|4443.9|4393.9|0
1592515500000|2020-06-18 21:25:00|4444.4|4394.4|4443.3|4393.3|4444.5|4394.5|4443.3|4393.3|0
1592515800000|2020-06-18 21:30:00|4443.2|4393.2|4444.1|4394.1|4444.1|4394.1|4443.2|4393.2|0
1592516100000|2020-06-18 21:35:00|4443.6|4393.6|4444.8|4394.8|4445.2|4395.2|4443.6|4393.6|0
1592516400000|2020-06-18 21:40:00|4444.5|4394.5|4444.5|4394.5|4444.7|4394.7|4444.5|4394.5|0
1592516700000|2020-06-18 21:45:00|4444.3|4394.3|4443.8|4393.8|4444.8|4394.8|4443.8|4393.8|0
1592517000000|2020-06-18 21:50:00|4444.2|4394.2|4444.2|4394.2|4444.3|4394.3|4443.4|4393.4|0
1592517300000|2020-06-18 21:55:00|4443.9|4393.9|4443.1|4393.1|4443.9|4393.9|4443.1|4393.1|0
1592517600000|2020-06-18 22:00:00|4442.9|4392.9|4447|4397|4448.1|4398.1|4440.8|4390.8|0
1592517900000|2020-06-18 22:05:00|4447.4|4397.4|4450.1|4400.1|4450.1|4400.1|4447.4|4397.4|0
1592518200000|2020-06-18 22:10:00|4449.8|4399.8|4449.4|4399.4|4450.5|4400.5|4448.3|4398.3|0
1592518500000|2020-06-18 22:15:00|4449.5|4399.5|4453|4403|4453.7|4403.7|4448.3|4398.3|0
1592518800000|2020-06-18 22:20:00|4453.4|4403.4|4452.7|4402.7|4453.7|4403.7|4452.3|4402.3|0
1592519100000|2020-06-18 22:25:00|4452.3|4402.3|4451.9|4401.9|4453.7|4403.7|4451.9|4401.9|0
1592519400000|2020-06-18 22:30:00|4452.3|4402.3|4453|4403|4454.5|4404.5|4451.9|4401.9|0
1592519700000|2020-06-18 22:35:00|4453.4|4403.4|4453|4403|4453.4|4403.4|4453|4403|0
1592520000000|2020-06-18 22:40:00|4453.1|4403.1|4453|4403|4453.7|4403.7|4452.7|4402.7|0
1592520300000|2020-06-18 22:45:00|4452.9|4402.9|4454.1|4404.1|4454.1|4404.1|4452.3|4402.3|0
1592520600000|2020-06-18 22:50:00|4454.5|4404.5|4453.7|4403.7|4455.4|4405.4|4453.7|4403.7|0
1592520900000|2020-06-18 22:55:00|4454.5|4404.5|4454.7|4404.7|4454.7|4404.7|4453.4|4403.4|0
1592521200000|2020-06-18 23:00:00|4454.8|4404.8|4456.2|4406.2|4456.5|4406.5|4454.7|4404.7|0
1592521500000|2020-06-18 23:05:00|4455.8|4405.8|4456.2|4406.2|4456.5|4406.5|4455.1|4405.1|0
1592521800000|2020-06-18 23:10:00|4455.8|4405.8|4455.7|4405.7|4456.2|4406.2|4455.1|4405.1|0
1592522100000|2020-06-18 23:15:00|4455.8|4405.8|4461.2|4411.2|4462.5|4412.5|4455.8|4405.8|0
1592522400000|2020-06-18 23:20:00|4461.3|4411.3|4460.8|4410.8|4461.8|4411.8|4459.7|4409.7|0
1592522700000|2020-06-18 23:25:00|4460.7|4410.7|4464.2|4414.2|4464.4|4414.4|4460.5|4410.5|0
1592523000000|2020-06-18 23:30:00|4464.4|4414.4|4468.4|4418.4|4468.7|4418.7|4464.2|4414.2|0
1592523300000|2020-06-18 23:35:00|4468.5|4418.5|4466.9|4416.9|4468.7|4418.7|4465.9|4415.9|0
1592523600000|2020-06-18 23:40:00|4466.8|4416.8|4466.9|4416.9|4467.3|4417.3|4465.9|4415.9|0
1592523900000|2020-06-18 23:45:00|4467.2|4417.2|4466.8|4416.8|4467.7|4417.7|4466.2|4416.2|0
1592524200000|2020-06-18 23:50:00|4466.9|4416.9|4465.9|4415.9|4467.3|4417.3|4464.9|4414.9|0
1592524500000|2020-06-18 23:55:00|4465.5|4415.5|4467.3|4417.3|4467.3|4417.3|4464.9|4414.9|0
1592524800000|2020-06-19 00:00:00|4466.9|4416.9|4463.8|4413.8|4466.9|4416.9|4463.5|4413.5|0
1592525100000|2020-06-19 00:05:00|4463.7|4413.7|4459.5|4409.5|4463.8|4413.8|4458.8|4408.8|0
1592525400000|2020-06-19 00:10:00|4459.1|4409.1|4456|4406|4462|4412|4456|4406|0
1592525700000|2020-06-19 00:15:00|4455.7|4405.7|4453.6|4403.6|4458.9|4408.9|4449.6|4399.6|0
1592526000000|2020-06-19 00:20:00|4453.3|4403.3|4457.6|4407.6|4457.6|4407.6|4452.9|4402.9|0
1592526300000|2020-06-19 00:25:00|4457.5|4407.5|4445.6|4395.6|4457.5|4407.5|4443|4393|0
1592526600000|2020-06-19 00:30:00|4445.1|4395.1|4448.1|4398.1|4449.6|4399.6|4444.3|4394.3|0
1592526900000|2020-06-19 00:35:00|4447.6|4397.6|4441.5|4391.5|4450.9|4400.9|4438.9|4388.9|0
1592527200000|2020-06-19 00:40:00|4441.2|4391.2|4441.5|4391.5|4444.2|4394.2|4438.9|4388.9|0
1592527500000|2020-06-19 00:45:00|4441.6|4391.6|4438.8|4388.8|4442.9|4392.9|4436.1|4386.1|0
1592527800000|2020-06-19 00:50:00|4438.9|4388.9|4446.9|4396.9|4446.9|4396.9|4438.9|4388.9|0
1592528100000|2020-06-19 00:55:00|4447.4|4397.4|4447.4|4397.4|4448.2|4398.2|4445.5|4395.5|0
1592528400000|2020-06-19 01:00:00|4447.2|4397.2|4442.9|4392.9|4449.5|4399.5|4440.1|4390.1|0
1592528700000|2020-06-19 01:05:00|4442.8|4392.8|4435.4|4385.4|4442.9|4392.9|4434|4384|0
1592529000000|2020-06-19 01:10:00|4435.2|4385.2|4435.3|4385.3|4437.3|4387.3|4434|4384|0
1592529300000|2020-06-19 01:15:00|4435|4385|4441.5|4391.5|4443.5|4393.5|4434.6|4384.6|0
1592529600000|2020-06-19 01:20:00|4441.4|4391.4|4444.8|4394.8|4445.5|4395.5|4441.4|4391.4|0
1592529900000|2020-06-19 01:25:00|4444.5|4394.5|4444.8|4394.8|4446.8|4396.8|4443.4|4393.4|0
1592530200000|2020-06-19 01:30:00|4445|4395|4449.4|4399.4|4450.8|4400.8|4441.4|4391.4|0
1592530500000|2020-06-19 01:35:00|4449.1|4399.1|4454.2|4404.2|4454.8|4404.8|4448.1|4398.1|0
1592530800000|2020-06-19 01:40:00|4454.4|4404.4|4453.5|4403.5|4456.1|4406.1|4452.2|4402.2|0
1592531100000|2020-06-19 01:45:00|4453.4|4403.4|4453.5|4403.5|4456.2|4406.2|4452.1|4402.1|0
1592531400000|2020-06-19 01:50:00|4454|4404|4450.7|4400.7|4454.8|4404.8|4449.4|4399.4|0
1592531700000|2020-06-19 01:55:00|4450.8|4400.8|4446.6|4396.6|4452.1|4402.1|4443.9|4393.9|0
1592532000000|2020-06-19 02:00:00|4446.7|4396.7|4445.3|4395.3|4448|4398|4444|4394|0
1592532300000|2020-06-19 02:05:00|4445.6|4395.6|4444|4394|4446.7|4396.7|4442.6|4392.6|0
1592532600000|2020-06-19 02:10:00|4444.3|4394.3|4448|4398|4448|4398|4444.3|4394.3|0
1592532900000|2020-06-19 02:15:00|4448.5|4398.5|4448|4398|4449.3|4399.3|4447.9|4397.9|0
1592533200000|2020-06-19 02:20:00|4448.5|4398.5|4445.2|4395.2|4449.3|4399.3|4445.2|4395.2|0
1592533500000|2020-06-19 02:25:00|4445.3|4395.3|4450.7|4400.7|4452|4402|4445.2|4395.2|0
1592533800000|2020-06-19 02:30:00|4450.9|4400.9|4454.8|4404.8|4454.8|4404.8|4449.4|4399.4|0
1592534100000|2020-06-19 02:35:00|4455.3|4405.3|4453.3|4403.3|4456.1|4406.1|4453.3|4403.3|0
1592534400000|2020-06-19 02:40:00|4452.7|4402.7|4453.4|4403.4|4454.8|4404.8|4452.7|4402.7|0
1592534700000|2020-06-19 02:45:00|4454.7|4404.7|4452.1|4402.1|4454.7|4404.7|4452|4402|0
1592535000000|2020-06-19 02:50:00|4452.6|4402.6|4457.5|4407.5|4458.8|4408.8|4452.6|4402.6|0
1592535300000|2020-06-19 02:55:00|4457.4|4407.4|4458.8|4408.8|4458.8|4408.8|4456.1|4406.1|0
1592535600000|2020-06-19 03:00:00|4458.7|4408.7|4456|4406|4458.8|4408.8|4454.7|4404.7|0
1592535900000|2020-06-19 03:05:00|4456.1|4406.1|4456.1|4406.1|4457.4|4407.4|4454.7|4404.7|0
1592536200000|2020-06-19 03:10:00|4456|4406|4456|4406|4456.7|4406.7|4454.7|4404.7|0
1592536500000|2020-06-19 03:15:00|4455.8|4405.8|4457.4|4407.4|4458.8|4408.8|4455.4|4405.4|0
1592536800000|2020-06-19 03:20:00|4456.9|4406.9|4454.8|4404.8|4457.5|4407.5|4454.8|4404.8|0
1592537100000|2020-06-19 03:25:00|4454.7|4404.7|4450.7|4400.7|4454.7|4404.7|4449.3|4399.3|0
1592537400000|2020-06-19 03:30:00|4450.9|4400.9|4450.7|4400.7|4453.4|4403.4|4449.3|4399.3|0
1592537700000|2020-06-19 03:35:00|4450.6|4400.6|4450.7|4400.7|4452|4402|4449.3|4399.3|0
1592538000000|2020-06-19 03:40:00|4451.2|4401.2|4456|4406|4456.1|4406.1|4451.2|4401.2|0
1592538300000|2020-06-19 03:45:00|4456.1|4406.1|4454.9|4404.9|4458|4408|4454.6|4404.6|0
1592538600000|2020-06-19 03:50:00|4455.3|4405.3|4454.7|4404.7|4456|4406|4453.3|4403.3|0
1592538900000|2020-06-19 03:55:00|4455.2|4405.2|4457.4|4407.4|4457.4|4407.4|4455.2|4405.2|0
1592539200000|2020-06-19 04:00:00|4457.7|4407.7|4458.7|4408.7|4460.1|4410.1|4457.3|4407.3|0
1592539500000|2020-06-19 04:05:00|4458.8|4408.8|4456.1|4406.1|4458.8|4408.8|4456|4406|0
1592539800000|2020-06-19 04:10:00|4456|4406|4457.3|4407.3|4458.8|4408.8|4456|4406|0
1592540100000|2020-06-19 04:15:00|4456|4406|4458.7|4408.7|4458.7|4408.7|4456|4406|0
1592540400000|2020-06-19 04:20:00|4459|4409|4458.7|4408.7|4460.1|4410.1|4458.7|4408.7|0
1592540700000|2020-06-19 04:25:00|4458.6|4408.6|4454.7|4404.7|4458.7|4408.7|4454.7|4404.7|0
1592541000000|2020-06-19 04:30:00|4455.2|4405.2|4458.7|4408.7|4458.7|4408.7|4455.2|4405.2|0
1592541300000|2020-06-19 04:35:00|4458.6|4408.6|4457.3|4407.3|4458.7|4408.7|4454.7|4404.7|0
1592541600000|2020-06-19 04:40:00|4457.4|4407.4|4457.3|4407.3|4457.4|4407.4|4456|4406|0
1592541900000|2020-06-19 04:45:00|4457.4|4407.4|4457.3|4407.3|4458.7|4408.7|4457.3|4407.3|0
1592542200000|2020-06-19 04:50:00|4457.2|4407.2|4456|4406|4457.3|4407.3|4454.7|4404.7|0
1592542500000|2020-06-19 04:55:00|4455.9|4405.9|4453.2|4403.2|4456|4406|4451.8|4401.8|0
1592542800000|2020-06-19 05:00:00|4453.1|4403.1|4454.5|4404.5|4454.6|4404.6|4451.8|4401.8|0
1592543100000|2020-06-19 05:05:00|4454.6|4404.6|4451.9|4401.9|4454.6|4404.6|4451.9|4401.9|0
1592543400000|2020-06-19 05:10:00|4452|4402|4454.6|4404.6|4454.6|4404.6|4452|4402|0
1592543700000|2020-06-19 05:15:00|4455.9|4405.9|4451.9|4401.9|4455.9|4405.9|4451.9|4401.9|0
1592544000000|2020-06-19 05:20:00|4451.4|4401.4|4454.6|4404.6|4455.9|4405.9|4450.6|4400.6|0
1592544300000|2020-06-19 05:25:00|4454.5|4404.5|4454.6|4404.6|4455.9|4405.9|4453.2|4403.2|0
1592544600000|2020-06-19 05:30:00|4454.5|4404.5|4454.6|4404.6|4455.9|4405.9|4453.2|4403.2|0
1592544900000|2020-06-19 05:35:00|4455.1|4405.1|4456|4406|4457.3|4407.3|4455.1|4405.1|0
1592545200000|2020-06-19 05:40:00|4457.2|4407.2|4457.3|4407.3|4457.3|4407.3|4457.2|4407.2|0
1592545500000|2020-06-19 05:45:00|4457.2|4407.2|4457.2|4407.2|4457.3|4407.3|4455.9|4405.9|0
1592545800000|2020-06-19 05:50:00|4457.3|4407.3|4462.6|4412.6|4462.6|4412.6|4457.3|4407.3|0
1592546100000|2020-06-19 05:55:00|4462.5|4412.5|4463.9|4413.9|4465.2|4415.2|4462.5|4412.5|0
1592546400000|2020-06-19 06:00:00|4464|4414|4466.8|4416.8|4467.5|4417.5|4461.3|4411.3|0
1592546700000|2020-06-19 06:05:00|4467.3|4417.3|4470.7|4420.7|4472|4422|4466.7|4416.7|0
1592547000000|2020-06-19 06:10:00|4470.6|4420.6|4470.6|4420.6|4472|4422|4466.7|4416.7|0
1592547300000|2020-06-19 06:15:00|4471.1|4421.1|4478.5|4428.5|4478.5|4428.5|4471.1|4421.1|0
1592547600000|2020-06-19 06:20:00|4479|4429|4482.6|4432.6|4487.9|4437.9|4478.5|4428.5|0
1592547900000|2020-06-19 06:25:00|4483.1|4433.1|4487.8|4437.8|4489.1|4439.1|4483.1|4433.1|0
1592548200000|2020-06-19 06:30:00|4487.3|4437.3|4498.3|4448.3|4500.1|4450.1|4483.8|4433.8|0
1592548500000|2020-06-19 06:35:00|4497.5|4447.5|4486.8|4436.8|4502.7|4452.7|4486.8|4436.8|0
1592548800000|2020-06-19 06:40:00|4487.3|4437.3|4487.4|4437.4|4492.1|4442.1|4486.8|4436.8|0
1592549100000|2020-06-19 06:45:00|4487.7|4437.7|4478.6|4428.6|4488.1|4438.1|4478.6|4428.6|0
1592549400000|2020-06-19 06:50:00|4478.5|4428.5|4481.2|4431.2|4482.6|4432.6|4477.2|4427.2|0
1592549700000|2020-06-19 06:55:00|4481.7|4431.7|4499.5|4449.5|4499.5|4449.5|4481.7|4431.7|0
1592550000000|2020-06-19 07:00:00|4499.9|4449.9|4487.7|4437.7|4500.8|4450.8|4485|4435|0
1592550300000|2020-06-19 07:05:00|4488.2|4438.2|4462.1|4442.1|4489|4449|4462|4435|0
1592550600000|2020-06-19 07:10:00|4462.5|4442.5|4461.3|4441.3|4463.9|4443.9|4454.8|4434.8|0
1592550900000|2020-06-19 07:15:00|4461.6|4441.6|4460.5|4440.5|4462.5|4442.5|4458.3|4438.3|0
1592551200000|2020-06-19 07:20:00|4460.7|4440.7|4457.3|4437.3|4460.8|4440.8|4456.2|4436.2|0
1592551500000|2020-06-19 07:25:00|4457.4|4437.4|4458.6|4438.6|4460.5|4440.5|4457.3|4437.3|0
1592551800000|2020-06-19 07:30:00|4458.7|4438.7|4460.4|4440.4|4460.9|4440.9|4458.2|4438.2|0
1592552100000|2020-06-19 07:35:00|4460.5|4440.5|4462.9|4442.9|4463.9|4443.9|4459.5|4439.5|0
1592552400000|2020-06-19 07:40:00|4462.7|4442.7|4461.8|4441.8|4463.8|4443.8|4461.3|4441.3|0
1592552700000|2020-06-19 07:45:00|4462.1|4442.1|4463.6|4443.6|4463.6|4443.6|4459.1|4439.1|0
1592553000000|2020-06-19 07:50:00|4463.7|4443.7|4455.8|4435.8|4463.8|4443.8|4455.6|4435.6|0
1592553300000|2020-06-19 07:55:00|4455.5|4435.5|4459.1|4439.1|4459.6|4439.6|4455.3|4435.3|0
1592553600000|2020-06-19 08:00:00|4459.3|4439.3|4459.6|4439.6|4460|4440|4458.1|4438.1|0
1592553900000|2020-06-19 08:05:00|4459.4|4439.4|4454.5|4434.5|4459.8|4439.8|4454.1|4434.1|0
1592554200000|2020-06-19 08:10:00|4454.9|4434.9|4454.1|4434.1|4456.6|4436.6|4454.1|4434.1|0
1592554500000|2020-06-19 08:15:00|4454.2|4434.2|4454.3|4434.3|4455.3|4435.3|4452.8|4432.8|0
1592554800000|2020-06-19 08:20:00|4454.2|4434.2|4454|4434|4455.3|4435.3|4453.5|4433.5|0
1592555100000|2020-06-19 08:25:00|4453.9|4433.9|4453.2|4433.2|4454|4434|4450.2|4430.2|0
1592555400000|2020-06-19 08:30:00|4453.3|4433.3|4449.4|4429.4|4453.8|4433.8|4449.2|4429.2|0
1592555700000|2020-06-19 08:35:00|4449.2|4429.2|4448.3|4428.3|4450.8|4430.8|4448.3|4428.3|0
1592556000000|2020-06-19 08:40:00|4448.2|4428.2|4448.7|4428.7|4450.6|4430.6|4448|4428|0
1592556300000|2020-06-19 08:45:00|4449.3|4429.3|4448.6|4428.6|4449.3|4429.3|4445.9|4425.9|0
1592556600000|2020-06-19 08:50:00|4448.7|4428.7|4446.5|4426.5|4449.3|4429.3|4446.2|4426.2|0
1592556900000|2020-06-19 08:55:00|4446.6|4426.6|4445.5|4425.5|4446.8|4426.8|4445.4|4425.4|0
1592557200000|2020-06-19 09:00:00|4446.2|4426.2|4448.9|4428.9|4449|4429|4446|4426|0
1592557500000|2020-06-19 09:05:00|4449.3|4429.3|4447.3|4427.3|4450|4430|4447.3|4427.3|0
1592557800000|2020-06-19 09:10:00|4447.4|4427.4|4452.8|4432.8|4453|4433|4446.3|4426.3|0
1592558100000|2020-06-19 09:15:00|4453.3|4433.3|4459.2|4439.2|4459.4|4439.4|4453.3|4433.3|0
1592558400000|2020-06-19 09:20:00|4459.7|4439.7|4460.7|4440.7|4462|4442|4459.1|4439.1|0
1592558700000|2020-06-19 09:25:00|4460.4|4440.4|4461.4|4441.4|4462.5|4442.5|4459.9|4439.9|0
1592559000000|2020-06-19 09:30:00|4461.1|4441.1|4461.5|4441.5|4461.9|4441.9|4459.7|4439.7|0
1592559300000|2020-06-19 09:35:00|4461.7|4441.7|4464.7|4444.7|4465.2|4445.2|4461.7|4441.7|0
1592559600000|2020-06-19 09:40:00|4464.6|4444.6|4465.9|4445.9|4467.4|4447.4|4464.4|4444.4|0
1592559900000|2020-06-19 09:45:00|4466|4446|4459.8|4439.8|4466.3|4446.3|4458.8|4438.8|0
1592560200000|2020-06-19 09:50:00|4459.4|4439.4|4467.7|4447.7|4470.6|4450.6|4459.2|4439.2|0
1592560500000|2020-06-19 09:55:00|4467.2|4447.2|4467.3|4447.3|4468.8|4448.8|4464.4|4444.4|0
1592560800000|2020-06-19 10:00:00|4467.1|4447.1|4470.6|4450.6|4470.6|4450.6|4464.5|4444.5|0
1592561100000|2020-06-19 10:05:00|4470.7|4450.7|4475.9|4455.9|4476.1|4456.1|4470.7|4450.7|0
1592561400000|2020-06-19 10:10:00|4476|4456|4476.1|4456.1|4477.2|4457.2|4474.8|4454.8|0
1592561700000|2020-06-19 10:15:00|4476.2|4456.2|4476.6|4456.6|4477.7|4457.7|4474.9|4454.9|0
1592562000000|2020-06-19 10:20:00|4476.7|4456.7|4474.5|4454.5|4479.6|4459.6|4474.5|4454.5|0
1592562300000|2020-06-19 10:25:00|4474.2|4454.2|4473.9|4453.9|4475.4|4455.4|4472.9|4452.9|0
1592562600000|2020-06-19 10:30:00|4474|4454|4474.7|4454.7|4476.1|4456.1|4473.6|4453.6|0
1592562900000|2020-06-19 10:35:00|4475.1|4455.1|4473.4|4453.4|4475.5|4455.5|4473|4453|0
1592563200000|2020-06-19 10:40:00|4473.2|4453.2|4472.9|4452.9|4473.8|4453.8|4472.9|4452.9|0
1592563500000|2020-06-19 10:45:00|4473|4453|4477.7|4457.7|4478.9|4458.9|4472.5|4452.5|0
1592563800000|2020-06-19 10:50:00|4478.4|4458.4|4473.2|4453.2|4478.8|4458.8|4472.9|4452.9|0
1592564100000|2020-06-19 10:55:00|4472.9|4452.9|4471.3|4451.3|4473.1|4453.1|4470.7|4450.7|0
1592564400000|2020-06-19 11:00:00|4471.6|4451.6|4472.7|4452.7|4475.3|4455.3|4471.6|4451.6|0
1592564700000|2020-06-19 11:05:00|4472.8|4452.8|4475.9|4455.9|4477.4|4457.4|4472.6|4452.6|0
1592565000000|2020-06-19 11:10:00|4475.8|4455.8|4475|4455|4476.1|4456.1|4474|4454|0
1592565300000|2020-06-19 11:15:00|4474.7|4454.7|4473.6|4453.6|4474.7|4454.7|4472.5|4452.5|0
1592565600000|2020-06-19 11:20:00|4473.4|4453.4|4472.8|4452.8|4474.2|4454.2|4471.3|4451.3|0
1592565900000|2020-06-19 11:25:00|4472.7|4452.7|4473.9|4453.9|4474|4454|4471.5|4451.5|0
1592566200000|2020-06-19 11:30:00|4474|4454|4476.7|4456.7|4477|4457|4474|4454|0
1592566500000|2020-06-19 11:35:00|4476.8|4456.8|4475.9|4455.9|4476.8|4456.8|4474.4|4454.4|0
1592566800000|2020-06-19 11:40:00|4475.8|4455.8|4471.5|4451.5|4475.8|4455.8|4470.8|4450.8|0
1592567100000|2020-06-19 11:45:00|4471.2|4451.2|4471.3|4451.3|4473.8|4453.8|4471.2|4451.2|0
1592567400000|2020-06-19 11:50:00|4471.2|4451.2|4472.3|4452.3|4473.5|4453.5|4471.2|4451.2|0
1592567700000|2020-06-19 11:55:00|4472.4|4452.4|4475.5|4455.5|4475.6|4455.6|4472.4|4452.4|0
1592568000000|2020-06-19 12:00:00|4475.6|4455.6|4473.5|4453.5|4475.9|4455.9|4473.4|4453.4|0
1592568300000|2020-06-19 12:05:00|4473.4|4453.4|4475.5|4455.5|4476.1|4456.1|4473.4|4453.4|0
1592568600000|2020-06-19 12:10:00|4475.6|4455.6|4475|4455|4478|4458|4473.8|4453.8|0
1592568900000|2020-06-19 12:15:00|4475.2|4455.2|4475.9|4455.9|4477.6|4457.6|4475.1|4455.1|0
1592569200000|2020-06-19 12:20:00|4476|4456|4476.9|4456.9|4477.5|4457.5|4475.4|4455.4|0
1592569500000|2020-06-19 12:25:00|4476.8|4456.8|4477.9|4457.9|4479.2|4459.2|4476.5|4456.5|0
1592569800000|2020-06-19 12:30:00|4477.7|4457.7|4480.7|4460.7|4481.4|4461.4|4477.7|4457.7|0
1592570100000|2020-06-19 12:35:00|4480.5|4460.5|4482.7|4462.7|4483.7|4463.7|4480.5|4460.5|0
1592570400000|2020-06-19 12:40:00|4481.9|4461.9|4483.6|4463.6|4484.7|4464.7|4481.4|4461.4|0
1592570700000|2020-06-19 12:45:00|4483.7|4463.7|4483.2|4463.2|4483.9|4463.9|4482.6|4462.6|0
1592571000000|2020-06-19 12:50:00|4482.7|4462.7|4481.4|4461.4|4483.2|4463.2|4481|4461|0
1592571300000|2020-06-19 12:55:00|4481.2|4461.2|4485.7|4465.7|4487.7|4467.7|4481.2|4461.2|0
1592571600000|2020-06-19 13:00:00|4485.6|4465.6|4482.3|4462.3|4485.6|4465.6|4480.4|4460.4|0
1592571900000|2020-06-19 13:05:00|4482.4|4462.4|4480.3|4460.3|4482.6|4462.6|4479.2|4459.2|0
1592572200000|2020-06-19 13:10:00|4480.4|4460.4|4483|4463|4483|4463|4480.3|4460.3|0
1592572500000|2020-06-19 13:15:00|4483.1|4463.1|4487.2|4467.2|4487.4|4467.4|4483.1|4463.1|0
1592572800000|2020-06-19 13:20:00|4486.7|4466.7|4486.5|4466.5|4486.8|4466.8|4485.1|4465.1|0
1592573100000|2020-06-19 13:25:00|4486.7|4466.7|4485.6|4465.6|4487.1|4467.1|4484.5|4464.5|0
1592573400000|2020-06-19 13:30:00|4485.7|4465.7|4483.6|4463.6|4486.4|4466.4|4483|4463|0
1592573700000|2020-06-19 13:35:00|4483.7|4463.7|4476.9|4456.9|4483.7|4463.7|4476.8|4456.8|0
1592574000000|2020-06-19 13:40:00|4477|4457|4473.8|4453.8|4477.9|4457.9|4473.5|4453.5|0
1592574300000|2020-06-19 13:45:00|4473.9|4453.9|4471|4451|4475.1|4455.1|4470.2|4450.2|0
1592574600000|2020-06-19 13:50:00|4471.2|4451.2|4472.7|4452.7|4474.5|4454.5|4471.2|4451.2|0
1592574900000|2020-06-19 13:55:00|4472.6|4452.6|4472.8|4452.8|4473.9|4453.9|4471.7|4451.7|0
1592575200000|2020-06-19 14:00:00|4472.7|4452.7|4475.6|4455.6|4475.6|4455.6|4472.1|4452.1|0
1592575500000|2020-06-19 14:05:00|4475.7|4455.7|4476.3|4456.3|4477.2|4457.2|4474.5|4454.5|0
1592575800000|2020-06-19 14:10:00|4476.4|4456.4|4478.2|4458.2|4478.2|4458.2|4475.1|4455.1|0
1592576100000|2020-06-19 14:15:00|4478.3|4458.3|4480.4|4460.4|4480.4|4460.4|4478.3|4458.3|0
1592576400000|2020-06-19 14:20:00|4481.1|4461.1|4482.1|4462.1|4484.7|4464.7|4480.3|4460.3|0
1592576700000|2020-06-19 14:25:00|4482.2|4462.2|4480.3|4460.3|4482.3|4462.3|4479.4|4459.4|0
1592577000000|2020-06-19 14:30:00|4480.4|4460.4|4477.2|4457.2|4480.4|4460.4|4475.6|4455.6|0
1592577300000|2020-06-19 14:35:00|4477.4|4457.4|4481.1|4461.1|4481.1|4461.1|4477.2|4457.2|0
1592577600000|2020-06-19 14:40:00|4481.3|4461.3|4479.7|4459.7|4481.3|4461.3|4478.8|4458.8|0
1592577900000|2020-06-19 14:45:00|4479.6|4459.6|4478.4|4458.4|4479.7|4459.7|4477.6|4457.6|0
1592578200000|2020-06-19 14:50:00|4478.6|4458.6|4476.4|4456.4|4478.6|4458.6|4475|4455|0
1592578500000|2020-06-19 14:55:00|4476.5|4456.5|4476.7|4456.7|4476.9|4456.9|4473.2|4453.2|0
1592578800000|2020-06-19 15:00:00|4476.6|4456.6|4475.5|4455.5|4477.3|4457.3|4475.1|4455.1|0
1592579100000|2020-06-19 15:05:00|4475.6|4455.6|4473.8|4453.8|4476.6|4456.6|4473.2|4453.2|0
1592579400000|2020-06-19 15:10:00|4474.1|4454.1|4478.1|4458.1|4478.1|4458.1|4473.6|4453.6|0
1592579700000|2020-06-19 15:15:00|4478.3|4458.3|4476.3|4456.3|4480|4460|4476.3|4456.3|0
1592580000000|2020-06-19 15:20:00|4476.1|4456.1|4480.5|4460.5|4480.6|4460.6|4473.8|4453.8|0
1592580300000|2020-06-19 15:25:00|4480.6|4460.6|4481.3|4461.3|4483|4463|4480.3|4460.3|0
1592580600000|2020-06-19 15:30:00|4495.1|4445.1|4487.6|4437.6|4496.8|4446.8|4486.3|4436.3|0
1592580900000|2020-06-19 15:35:00|4487.1|4437.1|4483.5|4433.5|4487.6|4437.6|4480.9|4430.9|0
1592581200000|2020-06-19 15:40:00|4483.6|4433.6|4478.2|4428.2|4484.9|4434.9|4476.8|4426.8|0
1592581500000|2020-06-19 15:45:00|4477.7|4427.7|4479.8|4429.8|4482.4|4432.4|4476.9|4426.9|0
1592581800000|2020-06-19 15:50:00|4479.7|4429.7|4479.7|4429.7|4479.8|4429.8|4478.4|4428.4|0
1592582100000|2020-06-19 15:55:00|4479.5|4429.5|4474.4|4424.4|4479.7|4429.7|4474.3|4424.3|0
1592582400000|2020-06-19 16:00:00|4474.9|4424.9|4471.4|4421.4|4475.7|4425.7|4471.4|4421.4|0
1592582700000|2020-06-19 16:05:00|4470.9|4420.9|4467.3|4417.3|4471.5|4421.5|4465.9|4415.9|0
1592583000000|2020-06-19 16:10:00|4467.2|4417.2|4458.7|4408.7|4472.7|4422.7|4458.7|4408.7|0
1592583300000|2020-06-19 16:15:00|4458.6|4408.6|4441.3|4391.3|4460.1|4410.1|4439.3|4389.3|0
1592583600000|2020-06-19 16:20:00|4441|4391|4436.6|4386.6|4450.4|4400.4|4433.9|4383.9|0
1592583900000|2020-06-19 16:25:00|4436.1|4386.1|4450.4|4400.4|4450.4|4400.4|4435.2|4385.2|0
1592584200000|2020-06-19 16:30:00|4450.3|4400.3|4446.4|4396.4|4452|4402|4445.2|4395.2|0
1592584500000|2020-06-19 16:35:00|4446.9|4396.9|4442.3|4392.3|4450.5|4400.5|4442.3|4392.3|0
1592584800000|2020-06-19 16:40:00|4442.4|4392.4|4447.8|4397.8|4450.6|4400.6|4438.2|4388.2|0
1592585100000|2020-06-19 16:45:00|4447.3|4397.3|4453.4|4403.4|4453.4|4403.4|4443.7|4393.7|0
1592585400000|2020-06-19 16:50:00|4453.5|4403.5|4452|4402|4454.8|4404.8|4450.6|4400.6|0
1592585700000|2020-06-19 16:55:00|4452.5|4402.5|4460.4|4410.4|4461.8|4411.8|4452|4402|0
1592586000000|2020-06-19 17:00:00|4459.9|4409.9|4454.9|4404.9|4460.4|4410.4|4453.4|4403.4|0
1592586300000|2020-06-19 17:05:00|4454.8|4404.8|4453.4|4403.4|4456.2|4406.2|4452.1|4402.1|0
1592586600000|2020-06-19 17:10:00|4453.5|4403.5|4450.9|4400.9|4457.6|4407.6|4450.8|4400.8|0
1592586900000|2020-06-19 17:15:00|4450.8|4400.8|4446.7|4396.7|4450.9|4400.9|4445.3|4395.3|0
1592587200000|2020-06-19 17:20:00|4446.9|4396.9|4440.9|4390.9|4447.9|4397.9|4439.6|4389.6|0
1592587500000|2020-06-19 17:25:00|4440.6|4390.6|4443.7|4393.7|4445.1|4395.1|4439.6|4389.6|0
1592587800000|2020-06-19 17:30:00|4443.6|4393.6|4438|4388|4443.7|4393.7|4438|4388|0
1592588100000|2020-06-19 17:35:00|4438.5|4388.5|4447.8|4397.8|4449.2|4399.2|4438.5|4388.5|0
1592588400000|2020-06-19 17:40:00|4447.7|4397.7|4447.8|4397.8|4449.2|4399.2|4446.3|4396.3|0
1592588700000|2020-06-19 17:45:00|4448|4398|4442.2|4392.2|4449.2|4399.2|4439.3|4389.3|0
1592589000000|2020-06-19 17:50:00|4442.7|4392.7|4442|4392|4446.3|4396.3|4440|4390|0
1592589300000|2020-06-19 17:55:00|4442.1|4392.1|4435.1|4385.1|4444.9|4394.9|4435.1|4385.1|0
1592589600000|2020-06-19 18:00:00|4435.6|4385.6|4440.6|4390.6|4444.8|4394.8|4435.6|4385.6|0
1592589900000|2020-06-19 18:05:00|4440.7|4390.7|4436.4|4386.4|4442|4392|4430.8|4380.8|0
1592590200000|2020-06-19 18:10:00|4436.3|4386.3|4434.8|4384.8|4437.6|4387.6|4433.4|4383.4|0
1592590500000|2020-06-19 18:15:00|4434.9|4384.9|4432.1|4382.1|4440.4|4390.4|4430.6|4380.6|0
1592590800000|2020-06-19 18:20:00|4432.6|4382.6|4439.1|4389.1|4440.4|4390.4|4432.1|4382.1|0
1592591100000|2020-06-19 18:25:00|4439.4|4389.4|4434.8|4384.8|4440.5|4390.5|4433.4|4383.4|0
1592591400000|2020-06-19 18:30:00|4434.7|4384.7|4442.5|4392.5|4445.2|4395.2|4430.6|4380.6|0
1592591700000|2020-06-19 18:35:00|4442.4|4392.4|4446|4396|4447.4|4397.4|4441.8|4391.8|0
1592592000000|2020-06-19 18:40:00|4446.1|4396.1|4448.9|4398.9|4449|4399|4443.3|4393.3|0
1592592300000|2020-06-19 18:45:00|4448.4|4398.4|4444.9|4394.9|4451.7|4401.7|4444.9|4394.9|0
1592592600000|2020-06-19 18:50:00|4445|4395|4450.4|4400.4|4451.9|4401.9|4443.6|4393.6|0
1592592900000|2020-06-19 18:55:00|4449.9|4399.9|4450.5|4400.5|4452|4402|4447.7|4397.7|0
1592593200000|2020-06-19 19:00:00|4450.3|4400.3|4447.8|4397.8|4450.6|4400.6|4446.4|4396.4|0
1592593500000|2020-06-19 19:05:00|4447.6|4397.6|4445.7|4395.7|4448.6|4398.6|4445|4395|0
1592593800000|2020-06-19 19:10:00|4445.5|4395.5|4450.8|4400.8|4453.4|4403.4|4442.2|4392.2|0
1592594100000|2020-06-19 19:15:00|4451.3|4401.3|4460.4|4410.4|4460.4|4410.4|4450.8|4400.8|0
1592594400000|2020-06-19 19:20:00|4460.3|4410.3|4459|4409|4461.8|4411.8|4456.3|4406.3|0
1592594700000|2020-06-19 19:25:00|4459.1|4409.1|4452.2|4402.2|4459.1|4409.1|4452.2|4402.2|0
1592595000000|2020-06-19 19:30:00|4452.3|4402.3|4455.1|4405.1|4455.1|4405.1|4450.8|4400.8|0
1592595300000|2020-06-19 19:35:00|4455|4405|4448.2|4398.2|4455|4405|4446.8|4396.8|0
1592595600000|2020-06-19 19:40:00|4448.1|4398.1|4452.4|4402.4|4452.4|4402.4|4446.8|4396.8|0
1592595900000|2020-06-19 19:45:00|4451.9|4401.9|4436|4386|4452.5|4402.5|4434.7|4384.7|0
1592596200000|2020-06-19 19:50:00|4436.1|4386.1|4441.6|4391.6|4444.3|4394.3|4436.1|4386.1|0
1592596500000|2020-06-19 19:55:00|4441.7|4391.7|4437.7|4387.7|4443|4393|4437.7|4387.7|0
1592596800000|2020-06-19 20:00:00|4437|4387|4420.7|4370.7|4438.1|4388.1|4418.9|4368.9|0
1592597100000|2020-06-19 20:05:00|4420.6|4370.6|4414.7|4364.7|4421.4|4371.4|4410.5|4360.5|0
1592597400000|2020-06-19 20:10:00|4414.3|4364.3|4402|4352|4417.6|4367.6|4399|4349|0
1592597700000|2020-06-19 20:15:00|4401.4|4351.4|4407.7|4357.7|4407.7|4357.7|4400.9|4350.9|0
1592598000000|2020-06-19 20:20:00|4407.9|4357.9|4408.3|4358.3|4409.4|4359.4|4405.7|4355.7|0
1592598300000|2020-06-19 20:25:00|4407.5|4357.5|4406.8|4356.8|4408.5|4358.5|4406.5|4356.5|0
1592598600000|2020-06-19 20:30:00|4406.9|4356.9|4402.8|4352.8|4413.7|4363.7|4397.8|4347.8|0
1592598900000|2020-06-19 20:35:00|4403.1|4353.1|4407.7|4357.7|4409.5|4359.5|4403.1|4353.1|0
1592599200000|2020-06-19 20:40:00|4407.3|4357.3|4405.3|4355.3|4409.1|4359.1|4398.8|4348.8|0
1592599500000|2020-06-19 20:45:00|4405.6|4355.6|4406.6|4356.6|4408.4|4358.4|4402|4352|0
1592599800000|2020-06-19 20:50:00|4406.4|4356.4|4400.2|4350.2|4407|4357|4399.3|4349.3|0
1592600100000|2020-06-19 20:55:00|4400.3|4350.3|4399|4349|4402.8|4352.8|4397.5|4347.5|0
1592776800000|2020-06-21 22:00:00|4373.3|4323.3|4381.9|4331.9|4388.5|4338.5|4372.5|4322.5|0
1592777100000|2020-06-21 22:05:00|4382.2|4332.2|4365.9|4315.9|4383.7|4333.7|4356.1|4306.1|0
1592777400000|2020-06-21 22:10:00|4366.1|4316.1|4368|4318|4370.8|4320.8|4361.3|4311.3|0
1592777700000|2020-06-21 22:15:00|4368.2|4318.2|4376|4326|4376.2|4326.2|4365.4|4315.4|0
1592778000000|2020-06-21 22:20:00|4375.6|4325.6|4372.9|4322.9|4377.1|4327.1|4371.5|4321.5|0
1592778300000|2020-06-21 22:25:00|4373|4323|4381.2|4331.2|4381.2|4331.2|4373|4323|0
1592778600000|2020-06-21 22:30:00|4381.5|4331.5|4384.5|4334.5|4386|4336|4379|4329|0
1592778900000|2020-06-21 22:35:00|4384.6|4334.6|4385.7|4335.7|4387|4337|4382.9|4332.9|0
1592779200000|2020-06-21 22:40:00|4385.8|4335.8|4385.7|4335.7|4387.9|4337.9|4384.7|4334.7|0
1592779500000|2020-06-21 22:45:00|4385.6|4335.6|4381.4|4331.4|4386.2|4336.2|4381|4331|0
1592779800000|2020-06-21 22:50:00|4381.7|4331.7|4385.2|4335.2|4386.7|4336.7|4378.6|4328.6|0
1592780100000|2020-06-21 22:55:00|4385.4|4335.4|4395.3|4345.3|4398.7|4348.7|4385.2|4335.2|0
1592780400000|2020-06-21 23:00:00|4395.4|4345.4|4395.3|4345.3|4397.5|4347.5|4395.1|4345.1|0
1592780700000|2020-06-21 23:05:00|4395.1|4345.1|4394.7|4344.7|4395.5|4345.5|4392.5|4342.5|0
1592781000000|2020-06-21 23:10:00|4394.6|4344.6|4387.9|4337.9|4394.6|4344.6|4386.6|4336.6|0
1592781300000|2020-06-21 23:15:00|4387.5|4337.5|4384.1|4334.1|4387.5|4337.5|4383.4|4333.4|0
1592781600000|2020-06-21 23:20:00|4384|4334|4388.6|4338.6|4390|4340|4382.2|4332.2|0
1592781900000|2020-06-21 23:25:00|4388.2|4338.2|4387.5|4337.5|4388.2|4338.2|4385.8|4335.8|0
1592782200000|2020-06-21 23:30:00|4387.6|4337.6|4390.6|4340.6|4392.9|4342.9|4384.8|4334.8|0
1592782500000|2020-06-21 23:35:00|4390.7|4340.7|4392.9|4342.9|4394.7|4344.7|4389.3|4339.3|0
1592782800000|2020-06-21 23:40:00|4392.7|4342.7|4393.3|4343.3|4395.3|4345.3|4391.5|4341.5|0
1592783100000|2020-06-21 23:45:00|4393.6|4343.6|4395.3|4345.3|4397.5|4347.5|4393.6|4343.6|0
1592783400000|2020-06-21 23:50:00|4395.4|4345.4|4396.8|4346.8|4398.6|4348.6|4394|4344|0
1592783700000|2020-06-21 23:55:00|4396.9|4346.9|4397.1|4347.1|4398.6|4348.6|4396.4|4346.4|0
1592784000000|2020-06-22 00:00:00|4397.5|4347.5|4405.5|4355.5|4405.5|4355.5|4391.8|4341.8|0
1592784300000|2020-06-22 00:05:00|4405.8|4355.8|4404.4|4354.4|4406.6|4356.6|4401.3|4351.3|0
1592784600000|2020-06-22 00:10:00|4404|4354|4406.5|4356.5|4406.5|4356.5|4399.6|4349.6|0
1592784900000|2020-06-22 00:15:00|4406.8|4356.8|4416.2|4366.2|4417.5|4367.5|4400|4350|0
1592785200000|2020-06-22 00:20:00|4416.7|4366.7|4413.5|4363.5|4421.5|4371.5|4413.5|4363.5|0
1592785500000|2020-06-22 00:25:00|4413.6|4363.6|4412.8|4362.8|4416.2|4366.2|4412|4362|0
1592785800000|2020-06-22 00:30:00|4413.4|4363.4|4406.7|4356.7|4416.1|4366.1|4406.7|4356.7|0
1592786100000|2020-06-22 00:35:00|4406.6|4356.6|4408|4358|4410.8|4360.8|4404|4354|0
1592786400000|2020-06-22 00:40:00|4407.9|4357.9|4410.7|4360.7|4413.5|4363.5|4406.6|4356.6|0
1592786700000|2020-06-22 00:45:00|4410.8|4360.8|4413.4|4363.4|4416.1|4366.1|4410.8|4360.8|0
1592787000000|2020-06-22 00:50:00|4413.3|4363.3|4411.4|4361.4|4414.8|4364.8|4411.4|4361.4|0
1592787300000|2020-06-22 00:55:00|4411.1|4361.1|4416.1|4366.1|4418.8|4368.8|4410.7|4360.7|0
1592787600000|2020-06-22 01:00:00|4416.2|4366.2|4427.6|4377.6|4428.4|4378.4|4416.1|4366.1|0
1592787900000|2020-06-22 01:05:00|4427.7|4377.7|4424.4|4374.4|4429.7|4379.7|4424.3|4374.3|0
1592788200000|2020-06-22 01:10:00|4424.7|4374.7|4431|4381|4432.4|4382.4|4424.7|4374.7|0
1592788500000|2020-06-22 01:15:00|4431.1|4381.1|4434.4|4384.4|4434.4|4384.4|4431|4381|0
1592788800000|2020-06-22 01:20:00|4434.6|4384.6|4437.8|4387.8|4437.8|4387.8|4433.7|4383.7|0
1592789100000|2020-06-22 01:25:00|4437.3|4387.3|4436.4|4386.4|4437.3|4387.3|4435|4385|0
1592789400000|2020-06-22 01:30:00|4436.9|4386.9|4437.7|4387.7|4437.8|4387.8|4433.6|4383.6|0
1592789700000|2020-06-22 01:35:00|4437.6|4387.6|4440.4|4390.4|4444.5|4394.5|4437.6|4387.6|0
1592790000000|2020-06-22 01:40:00|4440.5|4390.5|4440.5|4390.5|4441.8|4391.8|4439.1|4389.1|0
1592790300000|2020-06-22 01:45:00|4440.4|4390.4|4437.7|4387.7|4440.4|4390.4|4437.7|4387.7|0
1592790600000|2020-06-22 01:50:00|4437.8|4387.8|4435|4385|4440.5|4390.5|4435|4385|0
1592790900000|2020-06-22 01:55:00|4434.8|4384.8|4431|4381|4436.4|4386.4|4429.6|4379.6|0
1592791200000|2020-06-22 02:00:00|4430.9|4380.9|4437.7|4387.7|4438.4|4388.4|4429.6|4379.6|0
1592791500000|2020-06-22 02:05:00|4438.2|4388.2|4443|4393|4443|4393|4437.7|4387.7|0
1592791800000|2020-06-22 02:10:00|4443.7|4393.7|4440.4|4390.4|4444.4|4394.4|4439.1|4389.1|0
1592792100000|2020-06-22 02:15:00|4440.5|4390.5|4443.1|4393.1|4443.1|4393.1|4439|4389|0
1592792400000|2020-06-22 02:20:00|4443|4393|4444.4|4394.4|4444.4|4394.4|4441.7|4391.7|0
1592792700000|2020-06-22 02:25:00|4444.3|4394.3|4444.5|4394.5|4447.1|4397.1|4443|4393|0
1592793000000|2020-06-22 02:30:00|4444.7|4394.7|4443.2|4393.2|4445.8|4395.8|4443.1|4393.1|0
1592793300000|2020-06-22 02:35:00|4443.7|4393.7|4447.2|4397.2|4447.3|4397.3|4443.1|4393.1|0
1592793600000|2020-06-22 02:40:00|4447.3|4397.3|4441.9|4391.9|4447.3|4397.3|4441.9|4391.9|0
1592793900000|2020-06-22 02:45:00|4442.4|4392.4|4443.2|4393.2|4444.5|4394.5|4441.8|4391.8|0
1592794200000|2020-06-22 02:50:00|4443.1|4393.1|4444.5|4394.5|4447.1|4397.1|4441.8|4391.8|0
1592794500000|2020-06-22 02:55:00|4444.4|4394.4|4445.8|4395.8|4447.2|4397.2|4443.1|4393.1|0
1592794800000|2020-06-22 03:00:00|4445.3|4395.3|4441.8|4391.8|4445.3|4395.3|4441.7|4391.7|0
1592795100000|2020-06-22 03:05:00|4442.5|4392.5|4443.1|4393.1|4443.2|4393.2|4441.7|4391.7|0
1592795400000|2020-06-22 03:10:00|4443|4393|4445.9|4395.9|4445.9|4395.9|4441.8|4391.8|0
1592795700000|2020-06-22 03:15:00|4445.8|4395.8|4447.1|4397.1|4447.2|4397.2|4444.5|4394.5|0
1592796000000|2020-06-22 03:20:00|4446.6|4396.6|4452.4|4402.4|4452.4|4402.4|4445.8|4395.8|0
1592796300000|2020-06-22 03:25:00|4451.9|4401.9|4457.8|4407.8|4457.8|4407.8|4451.1|4401.1|0
1592796600000|2020-06-22 03:30:00|4457.3|4407.3|4464.5|4414.5|4464.5|4414.5|4456.4|4406.4|0
1592796900000|2020-06-22 03:35:00|4464.3|4414.3|4459.3|4409.3|4464.3|4414.3|4458|4408|0
1592797200000|2020-06-22 03:40:00|4459.4|4409.4|4459.3|4409.3|4460.6|4410.6|4459.3|4409.3|0
1592797500000|2020-06-22 03:45:00|4459.2|4409.2|4458|4408|4460.6|4410.6|4456.7|4406.7|0
1592797800000|2020-06-22 03:50:00|4457.9|4407.9|4459.3|4409.3|4459.3|4409.3|4456.7|4406.7|0
1592798100000|2020-06-22 03:55:00|4459.2|4409.2|4454.1|4404.1|4459.3|4409.3|4454|4404|0
1592798400000|2020-06-22 04:00:00|4454.6|4404.6|4460.6|4410.6|4460.7|4410.7|4454.6|4404.6|0
1592798700000|2020-06-22 04:05:00|4460.1|4410.1|4460.6|4410.6|4460.7|4410.7|4458|4408|0
1592799000000|2020-06-22 04:10:00|4460.7|4410.7|4459.3|4409.3|4462|4412|4459.3|4409.3|0
1592799300000|2020-06-22 04:15:00|4459.2|4409.2|4459.3|4409.3|4459.3|4409.3|4457.9|4407.9|0
1592799600000|2020-06-22 04:20:00|4459.2|4409.2|4456.5|4406.5|4459.3|4409.3|4455.2|4405.2|0
1592799900000|2020-06-22 04:25:00|4457|4407|4456.6|4406.6|4459.2|4409.2|4456.5|4406.5|0
1592800200000|2020-06-22 04:30:00|4457.1|4407.1|4456.6|4406.6|4459.9|4409.9|4456.5|4406.5|0
1592800500000|2020-06-22 04:35:00|4456.1|4406.1|4452.6|4402.6|4456.1|4406.1|4452.6|4402.6|0
1592800800000|2020-06-22 04:40:00|4452.7|4402.7|4451.2|4401.2|4452.7|4402.7|4449.9|4399.9|0
1592801100000|2020-06-22 04:45:00|4451.3|4401.3|4448.5|4398.5|4452.6|4402.6|4448.4|4398.4|0
1592801400000|2020-06-22 04:50:00|4448.4|4398.4|4448.3|4398.3|4451.1|4401.1|4448.3|4398.3|0
1592801700000|2020-06-22 04:55:00|4448.4|4398.4|4448.3|4398.3|4449.7|4399.7|4447|4397|0
1592802000000|2020-06-22 05:00:00|4447.8|4397.8|4449.7|4399.7|4449.7|4399.7|4445.7|4395.7|0
1592802300000|2020-06-22 05:05:00|4449.2|4399.2|4441.5|4391.5|4449.7|4399.7|4441.5|4391.5|0
1592802600000|2020-06-22 05:10:00|4441|4391|4438.8|4388.8|4441.6|4391.6|4437.4|4387.4|0
1592802900000|2020-06-22 05:15:00|4439.3|4389.3|4440.3|4390.3|4440.4|4390.4|4437.6|4387.6|0
1592803200000|2020-06-22 05:20:00|4440.4|4390.4|4441.1|4391.1|4443|4393|4440.3|4390.3|0
1592803500000|2020-06-22 05:25:00|4441.4|4391.4|4446|4396|4446|4396|4441.4|4391.4|0
1592803800000|2020-06-22 05:30:00|4445.9|4395.9|4448.5|4398.5|4448.5|4398.5|4441.9|4391.9|0
1592804100000|2020-06-22 05:35:00|4448|4398|4445.9|4395.9|4449.8|4399.8|4445.8|4395.8|0
1592804400000|2020-06-22 05:40:00|4445.8|4395.8|4448.5|4398.5|4449.8|4399.8|4445.7|4395.7|0
1592804700000|2020-06-22 05:45:00|4448|4398|4447.2|4397.2|4449.8|4399.8|4445.8|4395.8|0
1592805000000|2020-06-22 05:50:00|4446.7|4396.7|4443.1|4393.1|4446.7|4396.7|4441.7|4391.7|0
1592805300000|2020-06-22 05:55:00|4443|4393|4440.2|4390.2|4444.3|4394.3|4436.2|4386.2|0
1592805600000|2020-06-22 06:00:00|4439.7|4389.7|4424.3|4374.3|4439.7|4389.7|4423|4373|0
1592805900000|2020-06-22 06:05:00|4424.1|4374.1|4424.4|4374.4|4425.7|4375.7|4420.4|4370.4|0
1592806200000|2020-06-22 06:10:00|4424.5|4374.5|4431.1|4381.1|4432.4|4382.4|4423.1|4373.1|0
1592806500000|2020-06-22 06:15:00|4431.6|4381.6|4431.1|4381.1|4432.5|4382.5|4428.5|4378.5|0
1592806800000|2020-06-22 06:20:00|4431.6|4381.6|4427.1|4377.1|4432.4|4382.4|4424.4|4374.4|0
1592807100000|2020-06-22 06:25:00|4427.6|4377.6|4427.2|4377.2|4431.2|4381.2|4425.9|4375.9|0
1592807400000|2020-06-22 06:30:00|4426.7|4376.7|4420.5|4370.5|4427.2|4377.2|4417.9|4367.9|0
1592807700000|2020-06-22 06:35:00|4420.8|4370.8|4428.5|4378.5|4428.5|4378.5|4419.2|4369.2|0
1592808000000|2020-06-22 06:40:00|4428.4|4378.4|4435.2|4385.2|4435.8|4385.8|4424.4|4374.4|0
1592808300000|2020-06-22 06:45:00|4435.4|4385.4|4434|4384|4439.2|4389.2|4434|4384|0
1592808600000|2020-06-22 06:50:00|4434.5|4384.5|4435.5|4385.5|4438.2|4388.2|4432.8|4382.8|0
1592808900000|2020-06-22 06:55:00|4435|4385|4438.3|4388.3|4441.6|4391.6|4434.2|4384.2|0
1592809200000|2020-06-22 07:00:00|4438.5|4388.5|4430.2|4380.2|4444.8|4394.8|4427.6|4377.6|0
1592809500000|2020-06-22 07:05:00|4429.7|4379.7|4430.5|4410.5|4439.4|4419.4|4425.8|4377.5|0
1592809800000|2020-06-22 07:10:00|4430.6|4410.6|4436.4|4416.4|4437.3|4417.3|4429.3|4409.3|0
1592810100000|2020-06-22 07:15:00|4436.5|4416.5|4429.1|4409.1|4437|4417|4424.2|4404.2|0
1592810400000|2020-06-22 07:20:00|4429.3|4409.3|4431|4411|4433.2|4413.2|4429.2|4409.2|0
1592810700000|2020-06-22 07:25:00|4430.6|4410.6|4440.2|4420.2|4440.5|4420.5|4430.1|4410.1|0
1592811000000|2020-06-22 07:30:00|4439.8|4419.8|4453.6|4433.6|4455.1|4435.1|4438.8|4418.8|0
1592811300000|2020-06-22 07:35:00|4454.1|4434.1|4447.9|4427.9|4454.3|4434.3|4447.3|4427.3|0
1592811600000|2020-06-22 07:40:00|4447.7|4427.7|4443.3|4423.3|4448.7|4428.7|4442.7|4422.7|0
1592811900000|2020-06-22 07:45:00|4443.1|4423.1|4447.6|4427.6|4448.8|4428.8|4442.8|4422.8|0
1592812200000|2020-06-22 07:50:00|4448|4428|4448.9|4428.9|4451.5|4431.5|4445.8|4425.8|0
1592812500000|2020-06-22 07:55:00|4450.2|4430.2|4451|4431|4452|4432|4449.9|4429.9|0
1592812800000|2020-06-22 08:00:00|4450.8|4430.8|4445.8|4425.8|4451|4431|4445.7|4425.7|0
1592813100000|2020-06-22 08:05:00|4446|4426|4451|4431|4452.3|4432.3|4445.8|4425.8|0
1592813400000|2020-06-22 08:10:00|4450.7|4430.7|4442|4422|4452.7|4432.7|4442|4422|0
1592813700000|2020-06-22 08:15:00|4442.1|4422.1|4443.5|4423.5|4445.5|4425.5|4439.8|4419.8|0
1592814000000|2020-06-22 08:20:00|4443.6|4423.6|4446.3|4426.3|4447.9|4427.9|4442.6|4422.6|0
1592814300000|2020-06-22 08:25:00|4446.4|4426.4|4446.3|4426.3|4447.8|4427.8|4444.7|4424.7|0
1592814600000|2020-06-22 08:30:00|4446.4|4426.4|4452.4|4432.4|4452.4|4432.4|4445.2|4425.2|0
1592814900000|2020-06-22 08:35:00|4453|4433|4459.5|4439.5|4460.6|4440.6|4453|4433|0
1592815200000|2020-06-22 08:40:00|4459.1|4439.1|4456.6|4436.6|4460.7|4440.7|4455.7|4435.7|0
1592815500000|2020-06-22 08:45:00|4456.9|4436.9|4454.5|4434.5|4457.2|4437.2|4454|4434|0
1592815800000|2020-06-22 08:50:00|4454.4|4434.4|4453.9|4433.9|4456.9|4436.9|4453.9|4433.9|0
1592816100000|2020-06-22 08:55:00|4453.8|4433.8|4451.7|4431.7|4453.8|4433.8|4448.1|4428.1|0
1592816400000|2020-06-22 09:00:00|4451.6|4431.6|4453.6|4433.6|4453.9|4433.9|4451.1|4431.1|0
1592816700000|2020-06-22 09:05:00|4453.7|4433.7|4456.1|4436.1|4457.1|4437.1|4453.7|4433.7|0
1592817000000|2020-06-22 09:10:00|4456|4436|4451.9|4431.9|4456.6|4436.6|4450.5|4430.5|0
1592817300000|2020-06-22 09:15:00|4451.5|4431.5|4455.1|4435.1|4455.8|4435.8|4450.8|4430.8|0
1592817600000|2020-06-22 09:20:00|4454.8|4434.8|4456.8|4436.8|4457.3|4437.3|4453.9|4433.9|0
1592817900000|2020-06-22 09:25:00|4457|4437|4460.2|4440.2|4461.2|4441.2|4456.8|4436.8|0
1592818200000|2020-06-22 09:30:00|4459.5|4439.5|4451|4431|4459.9|4439.9|4450.8|4430.8|0
1592818500000|2020-06-22 09:35:00|4451.2|4431.2|4447.4|4427.4|4451.4|4431.4|4446.8|4426.8|0
1592818800000|2020-06-22 09:40:00|4447.7|4427.7|4446.1|4426.1|4448.4|4428.4|4445.9|4425.9|0
1592819100000|2020-06-22 09:45:00|4446.3|4426.3|4447.2|4427.2|4450.4|4430.4|4446.3|4426.3|0
1592819400000|2020-06-22 09:50:00|4447.3|4427.3|4445|4425|4448.2|4428.2|4444.8|4424.8|0
1592819700000|2020-06-22 09:55:00|4445.1|4425.1|4445.1|4425.1|4446.2|4426.2|4443.6|4423.6|0
1592820000000|2020-06-22 10:00:00|4444.8|4424.8|4444.3|4424.3|4445|4425|4443.2|4423.2|0
1592820300000|2020-06-22 10:05:00|4444.5|4424.5|4442.8|4422.8|4445|4425|4442.4|4422.4|0
1592820600000|2020-06-22 10:10:00|4442.7|4422.7|4438.6|4418.6|4442.7|4422.7|4436.6|4416.6|0
1592820900000|2020-06-22 10:15:00|4438.7|4418.7|4437|4417|4438.7|4418.7|4435.9|4415.9|0
1592821200000|2020-06-22 10:20:00|4437.1|4417.1|4437.1|4417.1|4438.3|4418.3|4435.3|4415.3|0
1592821500000|2020-06-22 10:25:00|4437.4|4417.4|4434.5|4414.5|4437.8|4417.8|4434.5|4414.5|0
1592821800000|2020-06-22 10:30:00|4434.9|4414.9|4437.9|4417.9|4438|4418|4434.9|4414.9|0
1592822100000|2020-06-22 10:35:00|4438.1|4418.1|4437.6|4417.6|4438.1|4418.1|4436.5|4416.5|0
1592822400000|2020-06-22 10:40:00|4437.4|4417.4|4438.5|4418.5|4438.5|4418.5|4436.5|4416.5|0
1592822700000|2020-06-22 10:45:00|4438.4|4418.4|4437|4417|4438.4|4418.4|4435.1|4415.1|0
1592823000000|2020-06-22 10:50:00|4437.1|4417.1|4431.6|4411.6|4438.6|4418.6|4431.5|4411.5|0
1592823300000|2020-06-22 10:55:00|4431.3|4411.3|4430.9|4410.9|4432.4|4412.4|4428.8|4408.8|0
1592823600000|2020-06-22 11:00:00|4430.8|4410.8|4431.2|4411.2|4433.3|4413.3|4430.8|4410.8|0
1592823900000|2020-06-22 11:05:00|4431.3|4411.3|4431.2|4411.2|4433.7|4413.7|4430.2|4410.2|0
1592824200000|2020-06-22 11:10:00|4431.1|4411.1|4431.8|4411.8|4432.6|4412.6|4430.5|4410.5|0
1592824500000|2020-06-22 11:15:00|4431.9|4411.9|4435|4415|4436|4416|4431.9|4411.9|0
1592824800000|2020-06-22 11:20:00|4434.8|4414.8|4431.9|4411.9|4435|4415|4431.8|4411.8|0
1592825100000|2020-06-22 11:25:00|4431.8|4411.8|4432.8|4412.8|4433.6|4413.6|4431.8|4411.8|0
1592825400000|2020-06-22 11:30:00|4432.9|4412.9|4431.2|4411.2|4433.4|4413.4|4431.1|4411.1|0
1592825700000|2020-06-22 11:35:00|4431.3|4411.3|4433.8|4413.8|4434.1|4414.1|4429.7|4409.7|0
1592826000000|2020-06-22 11:40:00|4433.9|4413.9|4437.3|4417.3|4437.4|4417.4|4433.9|4413.9|0
1592826300000|2020-06-22 11:45:00|4437|4417|4439|4419|4439.5|4419.5|4437|4417|0
1592826600000|2020-06-22 11:50:00|4439.3|4419.3|4437.8|4417.8|4439.6|4419.6|4436.5|4416.5|0
1592826900000|2020-06-22 11:55:00|4437.6|4417.6|4440.1|4420.1|4440.3|4420.3|4437.3|4417.3|0
1592827200000|2020-06-22 12:00:00|4440|4420|4441.3|4421.3|4443.1|4423.1|4439.9|4419.9|0
1592827500000|2020-06-22 12:05:00|4441.4|4421.4|4439.7|4419.7|4441.4|4421.4|4439.5|4419.5|0
1592827800000|2020-06-22 12:10:00|4439.5|4419.5|4441.7|4421.7|4443.9|4423.9|4438.9|4418.9|0
1592828100000|2020-06-22 12:15:00|4441.8|4421.8|4443.1|4423.1|4443.6|4423.6|4441.4|4421.4|0
1592828400000|2020-06-22 12:20:00|4443|4423|4442.8|4422.8|4443.1|4423.1|4441.7|4421.7|0
1592828700000|2020-06-22 12:25:00|4442.7|4422.7|4441.7|4421.7|4443|4423|4441.5|4421.5|0
1592829000000|2020-06-22 12:30:00|4441.8|4421.8|4440.1|4420.1|4442|4422|4439.3|4419.3|0
1592829300000|2020-06-22 12:35:00|4439.7|4419.7|4439.4|4419.4|4440.7|4420.7|4439.2|4419.2|0
1592829600000|2020-06-22 12:40:00|4439.1|4419.1|4436.6|4416.6|4439.3|4419.3|4436.5|4416.5|0
1592829900000|2020-06-22 12:45:00|4436.5|4416.5|4434.2|4414.2|4437|4417|4434.1|4414.1|0
1592830200000|2020-06-22 12:50:00|4434.6|4414.6|4434.1|4414.1|4435.3|4415.3|4433.2|4413.2|0
1592830500000|2020-06-22 12:55:00|4434.6|4414.6|4436.6|4416.6|4436.6|4416.6|4434.2|4414.2|0
1592830800000|2020-06-22 13:00:00|4436.7|4416.7|4438.5|4418.5|4438.9|4418.9|4436.5|4416.5|0
1592831100000|2020-06-22 13:05:00|4438.6|4418.6|4435.1|4415.1|4438.6|4418.6|4434.5|4414.5|0
1592831400000|2020-06-22 13:10:00|4435.2|4415.2|4431.4|4411.4|4435.2|4415.2|4431.4|4411.4|0
1592831700000|2020-06-22 13:15:00|4431.7|4411.7|4428.2|4408.2|4431.7|4411.7|4428.2|4408.2|0
1592832000000|2020-06-22 13:20:00|4428.8|4408.8|4431.6|4411.6|4433.3|4413.3|4428.8|4408.8|0
1592832300000|2020-06-22 13:25:00|4431.7|4411.7|4431.9|4411.9|4433.1|4413.1|4431.3|4411.3|0
1592832600000|2020-06-22 13:30:00|4431.7|4411.7|4423.2|4403.2|4431.7|4411.7|4422.5|4402.5|0
1592832900000|2020-06-22 13:35:00|4423.6|4403.6|4416.5|4396.5|4424.1|4404.1|4416.3|4396.3|0
1592833200000|2020-06-22 13:40:00|4416.4|4396.4|4420.2|4400.2|4420.2|4400.2|4416|4396|0
1592833500000|2020-06-22 13:45:00|4420.5|4400.5|4424.1|4404.1|4425.4|4405.4|4420|4400|0
1592833800000|2020-06-22 13:50:00|4424|4404|4425.9|4405.9|4425.9|4405.9|4423.1|4403.1|0
1592834100000|2020-06-22 13:55:00|4426.5|4406.5|4426|4406|4430.9|4410.9|4425.7|4405.7|0
1592834400000|2020-06-22 14:00:00|4426.2|4406.2|4429.9|4409.9|4430.1|4410.1|4423.9|4403.9|0
1592834700000|2020-06-22 14:05:00|4429.8|4409.8|4434.5|4414.5|4435.2|4415.2|4429|4409|0
1592835000000|2020-06-22 14:10:00|4433.9|4413.9|4434.8|4414.8|4435.4|4415.4|4432.7|4412.7|0
1592835300000|2020-06-22 14:15:00|4435|4415|4434.6|4414.6|4437|4417|4434.4|4414.4|0
1592835600000|2020-06-22 14:20:00|4435|4415|4436.7|4416.7|4437.3|4417.3|4433.8|4413.8|0
1592835900000|2020-06-22 14:25:00|4436.9|4416.9|4434.9|4414.9|4439.3|4419.3|4434.9|4414.9|0
1592836200000|2020-06-22 14:30:00|4434.7|4414.7|4433|4413|4434.9|4414.9|4433|4413|0
1592836500000|2020-06-22 14:35:00|4432.9|4412.9|4433.3|4413.3|4434.1|4414.1|4431.6|4411.6|0
1592836800000|2020-06-22 14:40:00|4434|4414|4429.1|4409.1|4434.8|4414.8|4428.7|4408.7|0
1592837100000|2020-06-22 14:45:00|4429|4409|4430.5|4410.5|4431.6|4411.6|4427.8|4407.8|0
1592837400000|2020-06-22 14:50:00|4430.4|4410.4|4430.4|4410.4|4432.8|4412.8|4430.2|4410.2|0
1592837700000|2020-06-22 14:55:00|4430.3|4410.3|4428.6|4408.6|4431.3|4411.3|4428.5|4408.5|0
1592838000000|2020-06-22 15:00:00|4428.5|4408.5|4431.8|4411.8|4432.6|4412.6|4426.9|4406.9|0
1592838300000|2020-06-22 15:05:00|4431.6|4411.6|4432.6|4412.6|4433.8|4413.8|4428.9|4408.9|0
1592838600000|2020-06-22 15:10:00|4432.4|4412.4|4435.9|4415.9|4436.4|4416.4|4432.1|4412.1|0
1592838900000|2020-06-22 15:15:00|4436.2|4416.2|4435.9|4415.9|4436.8|4416.8|4435.4|4415.4|0
1592839200000|2020-06-22 15:20:00|4436.1|4416.1|4436.1|4416.1|4436.3|4416.3|4435.2|4415.2|0
1592839500000|2020-06-22 15:25:00|4436.2|4416.2|4431.7|4411.7|4436.6|4416.6|4430.8|4410.8|0
1592839800000|2020-06-22 15:30:00|4446.4|4396.4|4447.4|4397.4|4448.7|4398.7|4442.1|4392.1|0
1592840100000|2020-06-22 15:35:00|4447.9|4397.9|4453.9|4403.9|4455.3|4405.3|4446|4396|0
1592840400000|2020-06-22 15:40:00|4454|4404|4456.4|4406.4|4457.9|4407.9|4453.9|4403.9|0
1592840700000|2020-06-22 15:45:00|4456.5|4406.5|4457.8|4407.8|4457.8|4407.8|4455.1|4405.1|0
1592841000000|2020-06-22 15:50:00|4458.3|4408.3|4457.7|4407.7|4461.9|4411.9|4455|4405|0
1592841300000|2020-06-22 15:55:00|4457.6|4407.6|4459|4409|4460.5|4410.5|4457.6|4407.6|0
1592841600000|2020-06-22 16:00:00|4459.1|4409.1|4464.8|4414.8|4466.2|4416.2|4456.5|4406.5|0
1592841900000|2020-06-22 16:05:00|4464.3|4414.3|4464.8|4414.8|4464.9|4414.9|4462.2|4412.2|0
1592842200000|2020-06-22 16:10:00|4464.9|4414.9|4470.2|4420.2|4471.5|4421.5|4462.2|4412.2|0
1592842500000|2020-06-22 16:15:00|4469.7|4419.7|4471.6|4421.6|4471.7|4421.7|4468.9|4418.9|0
1592842800000|2020-06-22 16:20:00|4471.5|4421.5|4471.5|4421.5|4471.6|4421.6|4468.8|4418.8|0
1592843100000|2020-06-22 16:25:00|4471|4421|4471.5|4421.5|4471.6|4421.6|4470.1|4420.1|0
1592843400000|2020-06-22 16:30:00|4471.6|4421.6|4468.9|4418.9|4471.6|4421.6|4468.8|4418.8|0
1592843700000|2020-06-22 16:35:00|4469.4|4419.4|4470.1|4420.1|4470.2|4420.2|4468.8|4418.8|0
1592844000000|2020-06-22 16:40:00|4470.2|4420.2|4471.6|4421.6|4471.6|4421.6|4468.8|4418.8|0
1592844300000|2020-06-22 16:45:00|4471.1|4421.1|4473.2|4423.2|4475.9|4425.9|4470.3|4420.3|0
1592844600000|2020-06-22 16:50:00|4473.3|4423.3|4473.1|4423.1|4473.3|4423.3|4471.8|4421.8|0
1592844900000|2020-06-22 16:55:00|4473.2|4423.2|4471.8|4421.8|4473.2|4423.2|4471.7|4421.7|0
1592845200000|2020-06-22 17:00:00|4472.3|4422.3|4471.8|4421.8|4473.3|4423.3|4471.7|4421.7|0
1592845500000|2020-06-22 17:05:00|4471.9|4421.9|4470.5|4420.5|4473.2|4423.2|4469.1|4419.1|0
1592845800000|2020-06-22 17:10:00|4470.6|4420.6|4467.7|4417.7|4470.6|4420.6|4467.7|4417.7|0
1592846100000|2020-06-22 17:15:00|4467.8|4417.8|4470.4|4420.4|4470.4|4420.4|4466.4|4416.4|0
1592846400000|2020-06-22 17:20:00|4469.9|4419.9|4469.2|4419.2|4470.5|4420.5|4467.7|4417.7|0
1592846700000|2020-06-22 17:25:00|4469.7|4419.7|4467.7|4417.7|4470.5|4420.5|4467.6|4417.6|0
1592847000000|2020-06-22 17:30:00|4468.2|4418.2|4467.7|4417.7|4469.1|4419.1|4466.4|4416.4|0
1592847300000|2020-06-22 17:35:00|4467.8|4417.8|4466.3|4416.3|4470.3|4420.3|4464.9|4414.9|0
1592847600000|2020-06-22 17:40:00|4466.6|4416.6|4470.3|4420.3|4470.4|4420.4|4466.2|4416.2|0
1592847900000|2020-06-22 17:45:00|4470.4|4420.4|4471.8|4421.8|4473.2|4423.2|4470.4|4420.4|0
1592848200000|2020-06-22 17:50:00|4471.7|4421.7|4471.7|4421.7|4471.8|4421.8|4471.1|4421.1|0
1592848500000|2020-06-22 17:55:00|4471.8|4421.8|4469.2|4419.2|4471.8|4421.8|4469.1|4419.1|0
1592848800000|2020-06-22 18:00:00|4469.1|4419.1|4463.5|4413.5|4469.1|4419.1|4460.8|4410.8|0
1592849100000|2020-06-22 18:05:00|4463.6|4413.6|4466.3|4416.3|4466.3|4416.3|4463.5|4413.5|0
1592849400000|2020-06-22 18:10:00|4466|4416|4462.2|4412.2|4466.3|4416.3|4462.1|4412.1|0
1592849700000|2020-06-22 18:15:00|4462.1|4412.1|4463.6|4413.6|4465|4415|4462.1|4412.1|0
1592850000000|2020-06-22 18:20:00|4463.5|4413.5|4467.7|4417.7|4469|4419|4462.2|4412.2|0
1592850300000|2020-06-22 18:25:00|4467.2|4417.2|4467.7|4417.7|4469.1|4419.1|4466.4|4416.4|0
1592850600000|2020-06-22 18:30:00|4467.8|4417.8|4469.1|4419.1|4469.1|4419.1|4466.4|4416.4|0
1592850900000|2020-06-22 18:35:00|4469|4419|4469.1|4419.1|4471.8|4421.8|4467.7|4417.7|0
1592851200000|2020-06-22 18:40:00|4469|4419|4470.4|4420.4|4470.4|4420.4|4467.7|4417.7|0
1592851500000|2020-06-22 18:45:00|4470.5|4420.5|4473.1|4423.1|4474.5|4424.5|4470.4|4420.4|0
1592851800000|2020-06-22 18:50:00|4473.4|4423.4|4474.4|4424.4|4474.5|4424.5|4473.1|4423.1|0
1592852100000|2020-06-22 18:55:00|4473.9|4423.9|4477.3|4427.3|4477.4|4427.4|4473.1|4423.1|0
1592852400000|2020-06-22 19:00:00|4476.8|4426.8|4476|4426|4477.3|4427.3|4475.9|4425.9|0
1592852700000|2020-06-22 19:05:00|4475.9|4425.9|4475.9|4425.9|4476|4426|4474.5|4424.5|0
1592853000000|2020-06-22 19:10:00|4476|4426|4469|4419|4478.7|4428.7|4469|4419|0
1592853300000|2020-06-22 19:15:00|4469.1|4419.1|4463.6|4413.6|4470.4|4420.4|4462.2|4412.2|0
1592853600000|2020-06-22 19:20:00|4463.1|4413.1|4459.2|4409.2|4464.9|4414.9|4457.9|4407.9|0
1592853900000|2020-06-22 19:25:00|4459.3|4409.3|4462.1|4412.1|4463.4|4413.4|4457.9|4407.9|0
1592854200000|2020-06-22 19:30:00|4463.4|4413.4|4465.6|4415.6|4466.3|4416.3|4462.1|4412.1|0
1592854500000|2020-06-22 19:35:00|4465.4|4415.4|4467.5|4417.5|4467.6|4417.6|4462.1|4412.1|0
1592854800000|2020-06-22 19:40:00|4467.6|4417.6|4469.1|4419.1|4469.1|4419.1|4466.1|4416.1|0
1592855100000|2020-06-22 19:45:00|4469.5|4419.5|4467.5|4417.5|4473.1|4423.1|4466.2|4416.2|0
1592855400000|2020-06-22 19:50:00|4467.6|4417.6|4473.1|4423.1|4473.1|4423.1|4466.1|4416.1|0
1592855700000|2020-06-22 19:55:00|4472.6|4422.6|4473.3|4423.3|4475.8|4425.8|4471.7|4421.7|0
1592856000000|2020-06-22 20:00:00|4473.4|4423.4|4474.8|4424.8|4475.9|4425.9|4470.9|4420.9|0
1592856300000|2020-06-22 20:05:00|4475.2|4425.2|4478.7|4428.7|4480.5|4430.5|4474.5|4424.5|0
1592856600000|2020-06-22 20:10:00|4478|4428|4481.2|4431.2|4481.7|4431.7|4475.9|4425.9|0
1592856900000|2020-06-22 20:15:00|4481.8|4431.8|4481.1|4431.1|4481.8|4431.8|4480.8|4430.8|0
1592857200000|2020-06-22 20:20:00|4481.6|4431.6|4481.4|4431.4|4481.8|4431.8|4481.1|4431.1|0
1592857500000|2020-06-22 20:25:00|4481.7|4431.7|4481.6|4431.6|4481.9|4431.9|4481.3|4431.3|0
1592857800000|2020-06-22 20:30:00|4482.8|4432.8|4481.7|4431.7|4484.6|4434.6|4480|4430|0
1592858100000|2020-06-22 20:35:00|4481.5|4431.5|4481.5|4431.5|4483.2|4433.2|4480.6|4430.6|0
1592858400000|2020-06-22 20:40:00|4481.4|4431.4|4483.2|4433.2|4483.9|4433.9|4480.6|4430.6|0
1592858700000|2020-06-22 20:45:00|4483.3|4433.3|4480.6|4430.6|4484.2|4434.2|4480.6|4430.6|0
1592859000000|2020-06-22 20:50:00|4480.7|4430.7|4482.4|4432.4|4482.4|4432.4|4480|4430|0
1592859300000|2020-06-22 20:55:00|4482.1|4432.1|4478.8|4428.8|4482.4|4432.4|4478.6|4428.6|0
1592859600000|2020-06-22 21:00:00|4479.1|4429.1|4479|4429|4480|4430|4478.7|4428.7|0
1592859900000|2020-06-22 21:05:00|4479.1|4429.1|4478.8|4428.8|4479.1|4429.1|4478.7|4428.7|0
1592860200000|2020-06-22 21:10:00|4479.1|4429.1|4479.1|4429.1|4479.2|4429.2|4479.1|4429.1|0
1592860500000|2020-06-22 21:15:00|4478.8|4428.8|4479|4429|4479.3|4429.3|4478.8|4428.8|0
1592860800000|2020-06-22 21:20:00|4479.2|4429.2|4479.8|4429.8|4479.8|4429.8|4479.1|4429.1|0
1592861100000|2020-06-22 21:25:00|4479.7|4429.7|4479.6|4429.6|4479.8|4429.8|4479.2|4429.2|0
1592861400000|2020-06-22 21:30:00|4479.3|4429.3|4479.2|4429.2|4479.3|4429.3|4479.2|4429.2|0
1592861700000|2020-06-22 21:35:00|4479.3|4429.3|4480.1|4430.1|4480.2|4430.2|4479.3|4429.3|0
1592862000000|2020-06-22 21:40:00|4480|4430|4479.6|4429.6|4480|4430|4479.5|4429.5|0
1592862300000|2020-06-22 21:45:00|4479.7|4429.7|4480|4430|4480|4430|4479.6|4429.6|0
1592862600000|2020-06-22 21:50:00|4479.5|4429.5|4480|4430|4480|4430|4479.3|4429.3|0
1592862900000|2020-06-22 21:55:00|4479.5|4429.5|4479.7|4429.7|4480|4430|4479.5|4429.5|0
1592863200000|2020-06-22 22:00:00|4479.9|4429.9|4484.7|4434.7|4484.7|4434.7|4479.7|4429.7|0
1592863500000|2020-06-22 22:05:00|4484.8|4434.8|4484.5|4434.5|4486.5|4436.5|4480.5|4430.5|0
1592863800000|2020-06-22 22:10:00|4484.4|4434.4|4483.8|4433.8|4484.7|4434.7|4481.2|4431.2|0
1592864100000|2020-06-22 22:15:00|4484.1|4434.1|4482.3|4432.3|4484.5|4434.5|4482|4432|0
1592864400000|2020-06-22 22:20:00|4482.2|4432.2|4484.5|4434.5|4484.7|4434.7|4482|4432|0
1592864700000|2020-06-22 22:25:00|4484.4|4434.4|4484.7|4434.7|4484.7|4434.7|4483.8|4433.8|0
1592865000000|2020-06-22 22:30:00|4484.9|4434.9|4478.3|4428.3|4486.5|4436.5|4475.9|4425.9|0
1592865300000|2020-06-22 22:35:00|4478|4428|4479.8|4429.8|4480.9|4430.9|4477.6|4427.6|0
1592865600000|2020-06-22 22:40:00|4479.4|4429.4|4482|4432|4482|4432|4478.7|4428.7|0
1592865900000|2020-06-22 22:45:00|4481.7|4431.7|4489.4|4439.4|4490.5|4440.5|4481.5|4431.5|0
1592866200000|2020-06-22 22:50:00|4489.2|4439.2|4490.9|4440.9|4491.6|4441.6|4488.7|4438.7|0
1592866500000|2020-06-22 22:55:00|4491.2|4441.2|4490.9|4440.9|4491.8|4441.8|4490.5|4440.5|0
1592866800000|2020-06-22 23:00:00|4490.8|4440.8|4489.8|4439.8|4491.6|4441.6|4489.8|4439.8|0
1592867100000|2020-06-22 23:05:00|4489.5|4439.5|4494|4444|4494.7|4444.7|4489.5|4439.5|0
1592867400000|2020-06-22 23:10:00|4494.1|4444.1|4492.7|4442.7|4495.1|4445.1|4492.3|4442.3|0
1592867700000|2020-06-22 23:15:00|4492.6|4442.6|4494.4|4444.4|4494.7|4444.7|4492.3|4442.3|0
1592868000000|2020-06-22 23:20:00|4494|4444|4498.1|4448.1|4499.4|4449.4|4494|4444|0
1592868300000|2020-06-22 23:25:00|4498|4448|4496.5|4446.5|4498.3|4448.3|4496.2|4446.2|0
1592868600000|2020-06-22 23:30:00|4496.2|4446.2|4499.1|4449.1|4499.1|4449.1|4496.2|4446.2|0
1592868900000|2020-06-22 23:35:00|4499.4|4449.4|4499.8|4449.8|4499.8|4449.8|4498|4448|0
1592869200000|2020-06-22 23:40:00|4499.7|4449.7|4498.3|4448.3|4500.4|4450.4|4497.6|4447.6|0
1592869500000|2020-06-22 23:45:00|4498.2|4448.2|4496.9|4446.9|4498.3|4448.3|4495.8|4445.8|0
1592869800000|2020-06-22 23:50:00|4497|4447|4497.3|4447.3|4499.1|4449.1|4496.5|4446.5|0
1592870100000|2020-06-22 23:55:00|4497.4|4447.4|4496.2|4446.2|4497.7|4447.7|4496.2|4446.2|0
1592870400000|2020-06-23 00:00:00|4496.1|4446.1|4493.5|4443.5|4496.2|4446.2|4491.4|4441.4|0
1592870700000|2020-06-23 00:05:00|4493.7|4443.7|4492.2|4442.2|4493.9|4443.9|4491.4|4441.4|0
1592871000000|2020-06-23 00:10:00|4492.1|4442.1|4492.8|4442.8|4493.5|4443.5|4491.7|4441.7|0
1592871300000|2020-06-23 00:15:00|4493.2|4443.2|4494.1|4444.1|4494.1|4444.1|4488.8|4438.8|0
1592871600000|2020-06-23 00:20:00|4493.6|4443.6|4487.5|4437.5|4493.6|4443.6|4486.2|4436.2|0
1592871900000|2020-06-23 00:25:00|4488.8|4438.8|4488.9|4438.9|4490.2|4440.2|4487.4|4437.4|0
1592872200000|2020-06-23 00:30:00|4489.1|4439.1|4486.8|4436.8|4490.2|4440.2|4486.2|4436.2|0
1592872500000|2020-06-23 00:35:00|4486.6|4436.6|4484.7|4434.7|4486.8|4436.8|4483.4|4433.4|0
1592872800000|2020-06-23 00:40:00|4485.2|4435.2|4489.4|4439.4|4490.1|4440.1|4485.2|4435.2|0
1592873100000|2020-06-23 00:45:00|4489.5|4439.5|4490.2|4440.2|4490.2|4440.2|4488.8|4438.8|0
1592873400000|2020-06-23 00:50:00|4490.1|4440.1|4492.7|4442.7|4492.8|4442.8|4490.1|4440.1|0
1592873700000|2020-06-23 00:55:00|4492.8|4442.8|4492.7|4442.7|4494|4444|4491.4|4441.4|0
1592874000000|2020-06-23 01:00:00|4493.2|4443.2|4492|4442|4494.1|4444.1|4491.3|4441.3|0
1592874300000|2020-06-23 01:05:00|4492.3|4442.3|4485.8|4435.8|4492.7|4442.7|4485.7|4435.7|0
1592874600000|2020-06-23 01:10:00|4485.7|4435.7|4465.9|4415.9|4487.1|4437.1|4465.2|4415.2|0
1592874900000|2020-06-23 01:15:00|4465.7|4415.7|4451|4401|4465.7|4415.7|4439.1|4389.1|0
1592875200000|2020-06-23 01:20:00|4451.4|4401.4|4426.8|4376.8|4451.4|4401.4|4425.4|4375.4|0
1592875500000|2020-06-23 01:25:00|4426.9|4376.9|4422.5|4372.5|4439.3|4389.3|4414.3|4364.3|0
1592875800000|2020-06-23 01:30:00|4422.4|4372.4|4435.1|4385.1|4441.2|4391.2|4418.4|4368.4|0
1592876100000|2020-06-23 01:35:00|4435.6|4385.6|4416.7|4366.7|4437.7|4387.7|4415.1|4365.1|0
1592876400000|2020-06-23 01:40:00|4417.1|4367.1|4421.3|4371.3|4425.4|4375.4|4415.8|4365.8|0
1592876700000|2020-06-23 01:45:00|4420.8|4370.8|4428.4|4378.4|4432.5|4382.5|4414.5|4364.5|0
1592877000000|2020-06-23 01:50:00|4428.3|4378.3|4449.8|4399.8|4457.3|4407.3|4426.3|4376.3|0
1592877300000|2020-06-23 01:55:00|4450.3|4400.3|4475.1|4425.1|4475.1|4425.1|4438.6|4388.6|0
1592877600000|2020-06-23 02:00:00|4475.2|4425.2|4468|4418|4480.6|4430.6|4466.6|4416.6|0
1592877900000|2020-06-23 02:05:00|4468.2|4418.2|4476.9|4426.9|4477.6|4427.6|4463.9|4413.9|0
1592878200000|2020-06-23 02:10:00|4477|4427|4473.3|4423.3|4477.6|4427.6|4469.9|4419.9|0
1592878500000|2020-06-23 02:15:00|4474.6|4424.6|4476.2|4426.2|4477.5|4427.5|4471.9|4421.9|0
1592878800000|2020-06-23 02:20:00|4476.1|4426.1|4495|4445|4495|4445|4472|4422|0
1592879100000|2020-06-23 02:25:00|4494.8|4444.8|4488.2|4438.2|4495|4445|4483.5|4433.5|0
1592879400000|2020-06-23 02:30:00|4488.3|4438.3|4494.5|4444.5|4499.2|4449.2|4488.2|4438.2|0
1592879700000|2020-06-23 02:35:00|4493.7|4443.7|4491|4441|4499|4449|4489.7|4439.7|0
1592880000000|2020-06-23 02:40:00|4490.5|4440.5|4484.2|4434.2|4491|4441|4481.5|4431.5|0
1592880300000|2020-06-23 02:45:00|4484.1|4434.1|4484.2|4434.2|4486.2|4436.2|4482.8|4432.8|0
1592880600000|2020-06-23 02:50:00|4484.5|4434.5|4480.8|4430.8|4485.6|4435.6|4476.2|4426.2|0
1592880900000|2020-06-23 02:55:00|4480.9|4430.9|4483|4433|4485.7|4435.7|4478.9|4428.9|0
1592881200000|2020-06-23 03:00:00|4482.7|4432.7|4485.7|4435.7|4485.7|4435.7|4478.2|4428.2|0
1592881500000|2020-06-23 03:05:00|4485.6|4435.6|4491|4441|4492.3|4442.3|4482.9|4432.9|0
1592881800000|2020-06-23 03:10:00|4490.9|4440.9|4490.2|4440.2|4491|4441|4488.2|4438.2|0
1592882100000|2020-06-23 03:15:00|4490|4440|4488.9|4438.9|4494.2|4444.2|4488.2|4438.2|0
1592882400000|2020-06-23 03:20:00|4489.2|4439.2|4488.1|4438.1|4490.7|4440.7|4483.5|4433.5|0
1592882700000|2020-06-23 03:25:00|4488.6|4438.6|4486.8|4436.8|4489.5|4439.5|4485.4|4435.4|0
1592883000000|2020-06-23 03:30:00|4487|4437|4485.4|4435.4|4489.4|4439.4|4484.1|4434.1|0
1592883300000|2020-06-23 03:35:00|4485.2|4435.2|4480.1|4430.1|4485.4|4435.4|4480.1|4430.1|0
1592883600000|2020-06-23 03:40:00|4479.8|4429.8|4478.7|4428.7|4481.5|4431.5|4476.7|4426.7|0
1592883900000|2020-06-23 03:45:00|4478.8|4428.8|4484.1|4434.1|4485.5|4435.5|4478.8|4428.8|0
1592884200000|2020-06-23 03:50:00|4484.2|4434.2|4488.1|4438.1|4488.1|4438.1|4484.1|4434.1|0
1592884500000|2020-06-23 03:55:00|4487.8|4437.8|4484.1|4434.1|4488.1|4438.1|4484.1|4434.1|0
1592884800000|2020-06-23 04:00:00|4484.2|4434.2|4481.6|4431.6|4485.6|4435.6|4479|4429|0
1592885100000|2020-06-23 04:05:00|4482.1|4432.1|4485.7|4435.7|4487|4437|4481.6|4431.6|0
1592885400000|2020-06-23 04:10:00|4486.2|4436.2|4485|4435|4487|4437|4484.4|4434.4|0
1592885700000|2020-06-23 04:15:00|4485.3|4435.3|4484.3|4434.3|4489.1|4439.1|4484.3|4434.3|0
1592886000000|2020-06-23 04:20:00|4484.4|4434.4|4489.6|4439.6|4489.7|4439.7|4483|4433|0
1592886300000|2020-06-23 04:25:00|4488.3|4438.3|4487|4437|4489.7|4439.7|4485.7|4435.7|0
1592886600000|2020-06-23 04:30:00|4487.5|4437.5|4493.5|4443.5|4494.9|4444.9|4486.9|4436.9|0
1592886900000|2020-06-23 04:35:00|4493.6|4443.6|4491.6|4441.6|4493.6|4443.6|4489.5|4439.5|0
1592887200000|2020-06-23 04:40:00|4491.3|4441.3|4488.2|4438.2|4491.3|4441.3|4488.2|4438.2|0
1592887500000|2020-06-23 04:45:00|4488.7|4438.7|4485|4435|4490.8|4440.8|4484.3|4434.3|0
1592887800000|2020-06-23 04:50:00|4484.7|4434.7|4484.2|4434.2|4485.6|4435.6|4481.6|4431.6|0
1592888100000|2020-06-23 04:55:00|4484.3|4434.3|4483.6|4433.6|4486.9|4436.9|4483.5|4433.5|0
1592888400000|2020-06-23 05:00:00|4483.8|4433.8|4488.3|4438.3|4488.3|4438.3|4483.5|4433.5|0
1592888700000|2020-06-23 05:05:00|4488.8|4438.8|4489.6|4439.6|4489.6|4439.6|4487.6|4437.6|0
1592889000000|2020-06-23 05:10:00|4490.3|4440.3|4485.6|4435.6|4490.9|4440.9|4483.6|4433.6|0
1592889300000|2020-06-23 05:15:00|4485.1|4435.1|4481.6|4431.6|4485.1|4435.1|4480.3|4430.3|0
1592889600000|2020-06-23 05:20:00|4481.9|4431.9|4481.6|4431.6|4484.3|4434.3|4481|4431|0
1592889900000|2020-06-23 05:25:00|4481.7|4431.7|4481.6|4431.6|4484.3|4434.3|4479.6|4429.6|0
1592890200000|2020-06-23 05:30:00|4481.7|4431.7|4484.3|4434.3|4485.7|4435.7|4481.6|4431.6|0
1592890500000|2020-06-23 05:35:00|4483.8|4433.8|4482.9|4432.9|4484.3|4434.3|4481.6|4431.6|0
1592890800000|2020-06-23 05:40:00|4483|4433|4470.8|4420.8|4484.3|4434.3|4469.4|4419.4|0
1592891100000|2020-06-23 05:45:00|4470.7|4420.7|4472.1|4422.1|4474.7|4424.7|4466.8|4416.8|0
1592891400000|2020-06-23 05:50:00|4472|4422|4474.7|4424.7|4475.4|4425.4|4470.7|4420.7|0
1592891700000|2020-06-23 05:55:00|4474.6|4424.6|4474.5|4424.5|4474.6|4424.6|4470.6|4420.6|0
1592892000000|2020-06-23 06:00:00|4474.1|4424.1|4470.7|4420.7|4474.8|4424.8|4465.3|4415.3|0
1592892300000|2020-06-23 06:05:00|4470.8|4420.8|4477.7|4427.7|4483|4433|4470.8|4420.8|0
1592892600000|2020-06-23 06:10:00|4477.2|4427.2|4477|4427|4481.7|4431.7|4476.4|4426.4|0
1592892900000|2020-06-23 06:15:00|4477.3|4427.3|4480.4|4430.4|4481.8|4431.8|4476.4|4426.4|0
1592893200000|2020-06-23 06:20:00|4480.9|4430.9|4480.5|4430.5|4481.8|4431.8|4479.1|4429.1|0
1592893500000|2020-06-23 06:25:00|4480|4430|4477.8|4427.8|4480.5|4430.5|4476.4|4426.4|0
1592893800000|2020-06-23 06:30:00|4477.7|4427.7|4483.2|4433.2|4483.2|4433.2|4475|4425|0
1592894100000|2020-06-23 06:35:00|4483.1|4433.1|4479.2|4429.2|4483.2|4433.2|4479.2|4429.2|0
1592894400000|2020-06-23 06:40:00|4479.4|4429.4|4480.6|4430.6|4484.4|4434.4|4477.1|4427.1|0
1592894700000|2020-06-23 06:45:00|4481|4431|4483.3|4433.3|4486|4436|4480.7|4430.7|0
1592895000000|2020-06-23 06:50:00|4483|4433|4482|4432|4483.4|4433.4|4480.6|4430.6|0
1592895300000|2020-06-23 06:55:00|4482.5|4432.5|4483.4|4433.4|4487.3|4437.3|4480.7|4430.7|0
1592895600000|2020-06-23 07:00:00|4483.3|4433.3|4474.1|4424.1|4485.9|4435.9|4472.8|4422.8|0
1592895900000|2020-06-23 07:05:00|4473.6|4423.6|4433.6|4413.6|4473.6|4423.6|4431.9|4411.9|0
1592896200000|2020-06-23 07:10:00|4433.4|4413.4|4439|4419|4440.6|4420.6|4433.1|4413.1|0
1592896500000|2020-06-23 07:15:00|4439.6|4419.6|4447.6|4427.6|4453.8|4433.8|4439.6|4419.6|0
1592896800000|2020-06-23 07:20:00|4447.3|4427.3|4448.5|4428.5|4452.3|4432.3|4446.6|4426.6|0
1592897100000|2020-06-23 07:25:00|4448.3|4428.3|4445.4|4425.4|4448.7|4428.7|4444.7|4424.7|0
1592897400000|2020-06-23 07:30:00|4445|4425|4446.7|4426.7|4446.9|4426.9|4441|4421|0
1592897700000|2020-06-23 07:35:00|4446.6|4426.6|4442.1|4422.1|4446.7|4426.7|4441.9|4421.9|0
1592898000000|2020-06-23 07:40:00|4442.4|4422.4|4449.7|4429.7|4450.6|4430.6|4442.4|4422.4|0
1592898300000|2020-06-23 07:45:00|4449.8|4429.8|4441.9|4421.9|4449.8|4429.8|4441.7|4421.7|0
1592898600000|2020-06-23 07:50:00|4441.7|4421.7|4444.7|4424.7|4446.2|4426.2|4440.4|4420.4|0
1592898900000|2020-06-23 07:55:00|4444.6|4424.6|4450.2|4430.2|4450.2|4430.2|4444.4|4424.4|0
1592899200000|2020-06-23 08:00:00|4450.1|4430.1|4450.4|4430.4|4451.3|4431.3|4447.6|4427.6|0
1592899500000|2020-06-23 08:05:00|4450.3|4430.3|4448.7|4428.7|4451.6|4431.6|4448.7|4428.7|0
1592899800000|2020-06-23 08:10:00|4448.4|4428.4|4446.1|4426.1|4450.7|4430.7|4446|4426|0
1592900100000|2020-06-23 08:15:00|4446.3|4426.3|4445.6|4425.6|4446.9|4426.9|4443.3|4423.3|0
1592900400000|2020-06-23 08:20:00|4445.7|4425.7|4444.2|4424.2|4447.4|4427.4|4443|4423|0
1592900700000|2020-06-23 08:25:00|4443.9|4423.9|4442.7|4422.7|4445.7|4425.7|4442|4422|0
1592901000000|2020-06-23 08:30:00|4443.3|4423.3|4446.8|4426.8|4447.4|4427.4|4443.3|4423.3|0
1592901300000|2020-06-23 08:35:00|4446.7|4426.7|4449.9|4429.9|4450.1|4430.1|4446.7|4426.7|0
1592901600000|2020-06-23 08:40:00|4450|4430|4447|4427|4450.8|4430.8|4446.9|4426.9|0
1592901900000|2020-06-23 08:45:00|4446.9|4426.9|4442.6|4422.6|4446.9|4426.9|4441.1|4421.1|0
1592902200000|2020-06-23 08:50:00|4442.4|4422.4|4441.8|4421.8|4443.1|4423.1|4441.3|4421.3|0
1592902500000|2020-06-23 08:55:00|4442.1|4422.1|4437.6|4417.6|4442.1|4422.1|4437|4417|0
1592902800000|2020-06-23 09:00:00|4437.7|4417.7|4437.9|4417.9|4438.3|4418.3|4436.2|4416.2|0
1592903100000|2020-06-23 09:05:00|4438|4418|4440.5|4420.5|4441.1|4421.1|4438|4418|0
1592903400000|2020-06-23 09:10:00|4440.6|4420.6|4440.1|4420.1|4442.3|4422.3|4440.1|4420.1|0
1592903700000|2020-06-23 09:15:00|4440.2|4420.2|4438.7|4418.7|4440.4|4420.4|4438.6|4418.6|0
1592904000000|2020-06-23 09:20:00|4438.8|4418.8|4438.6|4418.6|4439.2|4419.2|4438|4418|0
1592904300000|2020-06-23 09:25:00|4438.3|4418.3|4438.9|4418.9|4439.9|4419.9|4437.1|4417.1|0
1592904600000|2020-06-23 09:30:00|4439.1|4419.1|4441.4|4421.4|4442.4|4422.4|4439|4419|0
1592904900000|2020-06-23 09:35:00|4441.3|4421.3|4443.3|4423.3|4443.5|4423.5|4440.6|4420.6|0
1592905200000|2020-06-23 09:40:00|4443.5|4423.5|4449.1|4429.1|4449.2|4429.2|4443.5|4423.5|0
1592905500000|2020-06-23 09:45:00|4448.9|4428.9|4445.9|4425.9|4448.9|4428.9|4445.8|4425.8|0
1592905800000|2020-06-23 09:50:00|4445.8|4425.8|4445.2|4425.2|4446.6|4426.6|4444.3|4424.3|0
1592906100000|2020-06-23 09:55:00|4445.3|4425.3|4444.5|4424.5|4445.3|4425.3|4442.6|4422.6|0
1592906400000|2020-06-23 10:00:00|4444.8|4424.8|4446.2|4426.2|4446.2|4426.2|4442.3|4422.3|0
1592906700000|2020-06-23 10:05:00|4446.6|4426.6|4450.2|4430.2|4452.6|4432.6|4446.1|4426.1|0
1592907000000|2020-06-23 10:10:00|4450.4|4430.4|4456.8|4436.8|4456.8|4436.8|4450.3|4430.3|0
1592907300000|2020-06-23 10:15:00|4457|4437|4451.3|4431.3|4457|4437|4449.9|4429.9|0
1592907600000|2020-06-23 10:20:00|4452|4432|4450.7|4430.7|4454.6|4434.6|4450.4|4430.4|0
1592907900000|2020-06-23 10:25:00|4450.9|4430.9|4450.8|4430.8|4451.1|4431.1|4449.5|4429.5|0
1592908200000|2020-06-23 10:30:00|4450.7|4430.7|4450.9|4430.9|4452.3|4432.3|4450.4|4430.4|0
1592908500000|2020-06-23 10:35:00|4451|4431|4449.2|4429.2|4451.2|4431.2|4448.8|4428.8|0
1592908800000|2020-06-23 10:40:00|4449.4|4429.4|4452.3|4432.3|4452.3|4432.3|4449.3|4429.3|0
1592909100000|2020-06-23 10:45:00|4452.1|4432.1|4454.9|4434.9|4455.6|4435.6|4451.6|4431.6|0
1592909400000|2020-06-23 10:50:00|4454.8|4434.8|4453.4|4433.4|4455.2|4435.2|4453|4433|0
1592909700000|2020-06-23 10:55:00|4454.4|4434.4|4455.1|4435.1|4455.1|4435.1|4454.1|4434.1|0
1592910000000|2020-06-23 11:00:00|4455.5|4435.5|4455.6|4435.6|4456.9|4436.9|4454.9|4434.9|0
1592910300000|2020-06-23 11:05:00|4455.5|4435.5|4453.5|4433.5|4456.4|4436.4|4453.5|4433.5|0
1592910600000|2020-06-23 11:10:00|4453.7|4433.7|4452|4432|4454.1|4434.1|4452|4432|0
1592910900000|2020-06-23 11:15:00|4451.8|4431.8|4452.6|4432.6|4452.7|4432.7|4451.7|4431.7|0
1592911200000|2020-06-23 11:20:00|4452.7|4432.7|4458.1|4438.1|4458.2|4438.2|4452.6|4432.6|0
1592911500000|2020-06-23 11:25:00|4457.7|4437.7|4455.3|4435.3|4457.8|4437.8|4455.1|4435.1|0
1592911800000|2020-06-23 11:30:00|4455.5|4435.5|4458.4|4438.4|4458.4|4438.4|4455.5|4435.5|0
1592912100000|2020-06-23 11:35:00|4458.7|4438.7|4460.6|4440.6|4461.2|4441.2|4457.9|4437.9|0
1592912400000|2020-06-23 11:40:00|4460.3|4440.3|4459.9|4439.9|4460.5|4440.5|4458.6|4438.6|0
1592912700000|2020-06-23 11:45:00|4460|4440|4461.6|4441.6|4462.3|4442.3|4459.3|4439.3|0
1592913000000|2020-06-23 11:50:00|4461.7|4441.7|4461.7|4441.7|4462.8|4442.8|4461.2|4441.2|0
1592913300000|2020-06-23 11:55:00|4461.8|4441.8|4467.8|4447.8|4467.9|4447.9|4461.8|4441.8|0
1592913600000|2020-06-23 12:00:00|4468|4448|4468.5|4448.5|4468.8|4448.8|4467|4447|0
1592913900000|2020-06-23 12:05:00|4468.6|4448.6|4470|4450|4470.5|4450.5|4466.9|4446.9|0
1592914200000|2020-06-23 12:10:00|4470.3|4450.3|4470.4|4450.4|4471.1|4451.1|4470.1|4450.1|0
1592914500000|2020-06-23 12:15:00|4470.5|4450.5|4468.2|4448.2|4470.5|4450.5|4467.4|4447.4|0
1592914800000|2020-06-23 12:20:00|4468.3|4448.3|4466.7|4446.7|4468.3|4448.3|4466.2|4446.2|0
1592915100000|2020-06-23 12:25:00|4466.5|4446.5|4465.4|4445.4|4467.4|4447.4|4465.4|4445.4|0
1592915400000|2020-06-23 12:30:00|4465.8|4445.8|4460.9|4440.9|4465.8|4445.8|4460.2|4440.2|0
1592915700000|2020-06-23 12:35:00|4461|4441|4463|4443|4463.6|4443.6|4461|4441|0
1592916000000|2020-06-23 12:40:00|4463.1|4443.1|4462|4442|4463.1|4443.1|4461.2|4441.2|0
1592916300000|2020-06-23 12:45:00|4461.9|4441.9|4460|4440|4462|4442|4459.9|4439.9|0
1592916600000|2020-06-23 12:50:00|4459.8|4439.8|4458.1|4438.1|4459.8|4439.8|4457.4|4437.4|0
1592916900000|2020-06-23 12:55:00|4457.9|4437.9|4457.1|4437.1|4459|4439|4457|4437|0
1592917200000|2020-06-23 13:00:00|4457.4|4437.4|4455.5|4435.5|4457.5|4437.5|4455.1|4435.1|0
1592917500000|2020-06-23 13:05:00|4455.4|4435.4|4454.4|4434.4|4456.6|4436.6|4454.3|4434.3|0
1592917800000|2020-06-23 13:10:00|4454.3|4434.3|4451.9|4431.9|4455|4435|4451.8|4431.8|0
1592918100000|2020-06-23 13:15:00|4451.8|4431.8|4452.2|4432.2|4453.7|4433.7|4451.2|4431.2|0
1592918400000|2020-06-23 13:20:00|4452|4432|4448.2|4428.2|4452|4432|4448.2|4428.2|0
1592918700000|2020-06-23 13:25:00|4448.6|4428.6|4451.7|4431.7|4451.7|4431.7|4448.6|4428.6|0
1592919000000|2020-06-23 13:30:00|4451.9|4431.9|4452.1|4432.1|4452.4|4432.4|4450|4430|0
1592919300000|2020-06-23 13:35:00|4452.3|4432.3|4453.4|4433.4|4453.4|4433.4|4450.2|4430.2|0
1592919600000|2020-06-23 13:40:00|4453.3|4433.3|4452.4|4432.4|4454.7|4434.7|4452.4|4432.4|0
1592919900000|2020-06-23 13:45:00|4452.2|4432.2|4451.8|4431.8|4452.7|4432.7|4450.6|4430.6|0
1592920200000|2020-06-23 13:50:00|4452.6|4432.6|4448.1|4428.1|4453|4433|4447.4|4427.4|0
1592920500000|2020-06-23 13:55:00|4448.3|4428.3|4446.6|4426.6|4449.2|4429.2|4446.6|4426.6|0
1592920800000|2020-06-23 14:00:00|4446.5|4426.5|4448.4|4428.4|4450|4430|4446.1|4426.1|0
1592921100000|2020-06-23 14:05:00|4448.3|4428.3|4447.8|4427.8|4448.3|4428.3|4444.9|4424.9|0
1592921400000|2020-06-23 14:10:00|4447.7|4427.7|4446.9|4426.9|4447.8|4427.8|4444.3|4424.3|0
1592921700000|2020-06-23 14:15:00|4446.8|4426.8|4447|4427|4448.6|4428.6|4446.8|4426.8|0
1592922000000|2020-06-23 14:20:00|4447.1|4427.1|4449|4429|4449|4429|4446.7|4426.7|0
1592922300000|2020-06-23 14:25:00|4449.1|4429.1|4450.9|4430.9|4450.9|4430.9|4449|4429|0
1592922600000|2020-06-23 14:30:00|4451.1|4431.1|4452.7|4432.7|4454|4434|4450.1|4430.1|0
1592922900000|2020-06-23 14:35:00|4452.6|4432.6|4454.2|4434.2|4455.2|4435.2|4452.5|4432.5|0
1592923200000|2020-06-23 14:40:00|4454.1|4434.1|4449.9|4429.9|4454.1|4434.1|4448.9|4428.9|0
1592923500000|2020-06-23 14:45:00|4449.6|4429.6|4442.3|4422.3|4449.7|4429.7|4442|4422|0
1592923800000|2020-06-23 14:50:00|4442.5|4422.5|4446|4426|4446.1|4426.1|4442.2|4422.2|0
1592924100000|2020-06-23 14:55:00|4445.7|4425.7|4445.7|4425.7|4447.5|4427.5|4445.1|4425.1|0
1592924400000|2020-06-23 15:00:00|4445.6|4425.6|4448.4|4428.4|4448.4|4428.4|4443|4423|0
1592924700000|2020-06-23 15:05:00|4448.5|4428.5|4451.3|4431.3|4451.5|4431.5|4448.4|4428.4|0
1592925000000|2020-06-23 15:10:00|4451|4431|4448.8|4428.8|4451|4431|4448.6|4428.6|0
1592925300000|2020-06-23 15:15:00|4448.7|4428.7|4450.6|4430.6|4450.6|4430.6|4447.9|4427.9|0
1592925600000|2020-06-23 15:20:00|4450.4|4430.4|4454.6|4434.6|4454.6|4434.6|4450.3|4430.3|0
1592925900000|2020-06-23 15:25:00|4454.3|4434.3|4456.4|4436.4|4456.7|4436.7|4453.3|4433.3|0
1592926200000|2020-06-23 15:30:00|4470.8|4420.8|4465.6|4415.6|4473.3|4423.3|4465.5|4415.5|0
1592926500000|2020-06-23 15:35:00|4465.1|4415.1|4460.4|4410.4|4465.6|4415.6|4459.1|4409.1|0
1592926800000|2020-06-23 15:40:00|4460.9|4410.9|4459.1|4409.1|4463|4413|4459.1|4409.1|0
1592927100000|2020-06-23 15:45:00|4459.2|4409.2|4457.8|4407.8|4460.4|4410.4|4457.7|4407.7|0
1592927400000|2020-06-23 15:50:00|4457.7|4407.7|4455|4405|4457.8|4407.8|4450.4|4400.4|0
1592927700000|2020-06-23 15:55:00|4455.5|4405.5|4459.2|4409.2|4459.2|4409.2|4455.1|4405.1|0
1592928000000|2020-06-23 16:00:00|4460.5|4410.5|4460.5|4410.5|4461.8|4411.8|4459.2|4409.2|0
1592928300000|2020-06-23 16:05:00|4460.4|4410.4|4457.8|4407.8|4461.8|4411.8|4456.6|4406.6|0
1592928600000|2020-06-23 16:10:00|4457.3|4407.3|4456.5|4406.5|4459.2|4409.2|4456.5|4406.5|0
1592928900000|2020-06-23 16:15:00|4456|4406|4457.2|4407.2|4459.3|4409.3|4455.1|4405.1|0
1592929200000|2020-06-23 16:20:00|4457|4407|4458|4408|4459.4|4409.4|4453.8|4403.8|0
1592929500000|2020-06-23 16:25:00|4457.9|4407.9|4456.6|4406.6|4458|4408|4453.9|4403.9|0
1592929800000|2020-06-23 16:30:00|4456.7|4406.7|4456.5|4406.5|4458|4408|4453.9|4403.9|0
1592930100000|2020-06-23 16:35:00|4456.3|4406.3|4455.2|4405.2|4456.6|4406.6|4451.2|4401.2|0
1592930400000|2020-06-23 16:40:00|4455.3|4405.3|4453.8|4403.8|4455.9|4405.9|4452.5|4402.5|0
1592930700000|2020-06-23 16:45:00|4453.9|4403.9|4456.6|4406.6|4456.6|4406.6|4451.2|4401.2|0
1592931000000|2020-06-23 16:50:00|4456.5|4406.5|4453.9|4403.9|4456.6|4406.6|4452.6|4402.6|0
1592931300000|2020-06-23 16:55:00|4453.8|4403.8|4456.5|4406.5|4457.9|4407.9|4453.8|4403.8|0
1592931600000|2020-06-23 17:00:00|4456.6|4406.6|4458|4408|4458.6|4408.6|4456.6|4406.6|0
1592931900000|2020-06-23 17:05:00|4457.9|4407.9|4459.3|4409.3|4460.6|4410.6|4457.9|4407.9|0
1592932200000|2020-06-23 17:10:00|4459.2|4409.2|4459.3|4409.3|4459.3|4409.3|4457.9|4407.9|0
1592932500000|2020-06-23 17:15:00|4459.2|4409.2|4461.9|4411.9|4461.9|4411.9|4457.9|4407.9|0
1592932800000|2020-06-23 17:20:00|4462|4412|4462.1|4412.1|4463.4|4413.4|4462|4412|0
1592933100000|2020-06-23 17:25:00|4462|4412|4460.8|4410.8|4462.1|4412.1|4460.7|4410.7|0
1592933400000|2020-06-23 17:30:00|4461.3|4411.3|4460.7|4410.7|4462.1|4412.1|4459.4|4409.4|0
1592933700000|2020-06-23 17:35:00|4461.2|4411.2|4462.1|4412.1|4462.1|4412.1|4460.7|4410.7|0
1592934000000|2020-06-23 17:40:00|4462.2|4412.2|4459.4|4409.4|4463.5|4413.5|4458.1|4408.1|0
1592934300000|2020-06-23 17:45:00|4459.5|4409.5|4462.2|4412.2|4462.2|4412.2|4459.4|4409.4|0
1592934600000|2020-06-23 17:50:00|4462.1|4412.1|4460.8|4410.8|4463.5|4413.5|4452.5|4402.5|0
1592934900000|2020-06-23 17:55:00|4460.7|4410.7|4459.5|4409.5|4462.2|4412.2|4458.1|4408.1|0
1592935200000|2020-06-23 18:00:00|4459.7|4409.7|4455.2|4405.2|4460.1|4410.1|4452.6|4402.6|0
1592935500000|2020-06-23 18:05:00|4454.7|4404.7|4455.2|4405.2|4456.6|4406.6|4452.5|4402.5|0
1592935800000|2020-06-23 18:10:00|4455.3|4405.3|4452.6|4402.6|4456.6|4406.6|4452.5|4402.5|0
1592936100000|2020-06-23 18:15:00|4452.5|4402.5|4453.9|4403.9|4454|4404|4451.9|4401.9|0
1592936400000|2020-06-23 18:20:00|4454|4404|4455.4|4405.4|4455.4|4405.4|4452.7|4402.7|0
1592936700000|2020-06-23 18:25:00|4454.9|4404.9|4455.4|4405.4|4456.1|4406.1|4454.1|4404.1|0
1592937000000|2020-06-23 18:30:00|4455.5|4405.5|4455.5|4405.5|4455.5|4405.5|4454.1|4404.1|0
1592937300000|2020-06-23 18:35:00|4455.4|4405.4|4455.5|4405.5|4456.9|4406.9|4455.4|4405.4|0
1592937600000|2020-06-23 18:40:00|4455.4|4405.4|4455.3|4405.3|4456.8|4406.8|4452.6|4402.6|0
1592937900000|2020-06-23 18:45:00|4454.8|4404.8|4449.8|4399.8|4455.3|4405.3|4448.5|4398.5|0
1592938200000|2020-06-23 18:50:00|4449.9|4399.9|4450|4400|4451.2|4401.2|4448.4|4398.4|0
1592938500000|2020-06-23 18:55:00|4450.5|4400.5|4449.9|4399.9|4452.6|4402.6|4448.6|4398.6|0
1592938800000|2020-06-23 19:00:00|4449.8|4399.8|4449.7|4399.7|4451.2|4401.2|4445.7|4395.7|0
1592939100000|2020-06-23 19:05:00|4449.4|4399.4|4449.8|4399.8|4451.1|4401.1|4448.3|4398.3|0
1592939400000|2020-06-23 19:10:00|4449.9|4399.9|4451.2|4401.2|4451.2|4401.2|4447|4397|0
1592939700000|2020-06-23 19:15:00|4451.1|4401.1|4452.5|4402.5|4453.9|4403.9|4449.8|4399.8|0
1592940000000|2020-06-23 19:20:00|4452|4402|4447.1|4397.1|4452.5|4402.5|4447|4397|0
1592940300000|2020-06-23 19:25:00|4447.3|4397.3|4444.3|4394.3|4448.4|4398.4|4444.2|4394.2|0
1592940600000|2020-06-23 19:30:00|4444.4|4394.4|4444.4|4394.4|4445.7|4395.7|4441.5|4391.5|0
1592940900000|2020-06-23 19:35:00|4444.3|4394.3|4445.7|4395.7|4447.1|4397.1|4444.3|4394.3|0
1592941200000|2020-06-23 19:40:00|4445.6|4395.6|4445.7|4395.7|4445.8|4395.8|4441.5|4391.5|0
1592941500000|2020-06-23 19:45:00|4445.2|4395.2|4441.6|4391.6|4445.7|4395.7|4441.5|4391.5|0
1592941800000|2020-06-23 19:50:00|4441.2|4391.2|4439|4389|4441.2|4391.2|4432|4382|0
1592942100000|2020-06-23 19:55:00|4438.9|4388.9|4437.1|4387.1|4440.3|4390.3|4436.9|4386.9|0
1592942400000|2020-06-23 20:00:00|4437.7|4387.7|4436.4|4386.4|4444.7|4394.7|4433.1|4383.1|0
1592942700000|2020-06-23 20:05:00|4436.6|4386.6|4438.1|4388.1|4441.1|4391.1|4434.9|4384.9|0
1592943000000|2020-06-23 20:10:00|4438.4|4388.4|4436.1|4386.1|4440.5|4390.5|4435.3|4385.3|0
1592943300000|2020-06-23 20:15:00|4436|4386|4435.4|4385.4|4436.5|4386.5|4435.4|4385.4|0
1592943600000|2020-06-23 20:20:00|4435.6|4385.6|4435.5|4385.5|4435.7|4385.7|4435|4385|0
1592943900000|2020-06-23 20:25:00|4435.4|4385.4|4435.5|4385.5|4435.7|4385.7|4435.1|4385.1|0
1592944200000|2020-06-23 20:30:00|4435.4|4385.4|4428|4378|4435.4|4385.4|4427.7|4377.7|0
1592944500000|2020-06-23 20:35:00|4428.1|4378.1|4427.7|4377.7|4429.5|4379.5|4426.3|4376.3|0
1592944800000|2020-06-23 20:40:00|4427.3|4377.3|4427.3|4377.3|4428.8|4378.8|4427.1|4377.1|0
1592945100000|2020-06-23 20:45:00|4427.4|4377.4|4429.5|4379.5|4430.8|4380.8|4426.3|4376.3|0
1592945400000|2020-06-23 20:50:00|4429.8|4379.8|4428.8|4378.8|4429.8|4379.8|4427.1|4377.1|0
1592945700000|2020-06-23 20:55:00|4428.9|4378.9|4428.1|4378.1|4429.1|4379.1|4427.3|4377.3|0
1592946000000|2020-06-23 21:00:00|4428|4378|4426.9|4376.9|4428.6|4378.6|4426.6|4376.6|0
1592946300000|2020-06-23 21:05:00|4427|4377|4427|4377|4427.2|4377.2|4427|4377|0
1592946600000|2020-06-23 21:10:00|4426.9|4376.9|4426.8|4376.8|4427|4377|4426.7|4376.7|0
1592946900000|2020-06-23 21:15:00|4426.7|4376.7|4427.9|4377.9|4428|4378|4426.7|4376.7|0
1592947200000|2020-06-23 21:20:00|4428|4378|4430.6|4380.6|4430.6|4380.6|4428|4378|0
1592947500000|2020-06-23 21:25:00|4431.1|4381.1|4433.4|4383.4|4433.5|4383.5|4430.6|4380.6|0
1592947800000|2020-06-23 21:30:00|4433.6|4383.6|4432.7|4382.7|4433.6|4383.6|4432.3|4382.3|0
1592948100000|2020-06-23 21:35:00|4432.5|4382.5|4432.7|4382.7|4432.7|4382.7|4432.4|4382.4|0
1592948400000|2020-06-23 21:40:00|4432.4|4382.4|4433.8|4383.8|4433.8|4383.8|4432.3|4382.3|0
1592948700000|2020-06-23 21:45:00|4433.5|4383.5|4433.5|4383.5|4434.3|4384.3|4433.4|4383.4|0
1592949000000|2020-06-23 21:50:00|4433.3|4383.3|4433.3|4383.3|4433.6|4383.6|4432.7|4382.7|0
1592949300000|2020-06-23 21:55:00|4433.4|4383.4|4432.8|4382.8|4433.4|4383.4|4431.8|4381.8|0
1592949600000|2020-06-23 22:00:00|4432.1|4382.1|4436.4|4386.4|4436.4|4386.4|4429.3|4379.3|0
1592949900000|2020-06-23 22:05:00|4436.7|4386.7|4435.3|4385.3|4437.6|4387.6|4435.3|4385.3|0
1592950200000|2020-06-23 22:10:00|4435.4|4385.4|4432.5|4382.5|4435.6|4385.6|4432.1|4382.1|0
1592950500000|2020-06-23 22:15:00|4432.8|4382.8|4432.1|4382.1|4433.2|4383.2|4429|4379|0
1592950800000|2020-06-23 22:20:00|4432.5|4382.5|4437.3|4387.3|4438.4|4388.4|4432.5|4382.5|0
1592951100000|2020-06-23 22:25:00|4437.4|4387.4|4436.7|4386.7|4439.1|4389.1|4434.5|4384.5|0
1592951400000|2020-06-23 22:30:00|4437.3|4387.3|4434.5|4384.5|4437.7|4387.7|4434.5|4384.5|0
1592951700000|2020-06-23 22:35:00|4434.8|4384.8|4433.8|4383.8|4437.7|4387.7|4433.8|4383.8|0
1592952000000|2020-06-23 22:40:00|4433.9|4383.9|4434.2|4384.2|4435.6|4385.6|4433.9|4383.9|0
1592952300000|2020-06-23 22:45:00|4434.4|4384.4|4434.5|4384.5|4436.1|4386.1|4432.8|4382.8|0
1592952600000|2020-06-23 22:50:00|4434.8|4384.8|4433.2|4383.2|4435.6|4385.6|4433|4383|0
1592952900000|2020-06-23 22:55:00|4433.1|4383.1|4425.5|4375.5|4433.6|4383.6|4424|4374|0
1592953200000|2020-06-23 23:00:00|4425.4|4375.4|4426.4|4376.4|4426.8|4376.8|4424|4374|0
1592953500000|2020-06-23 23:05:00|4426.5|4376.5|4427.2|4377.2|4429.1|4379.1|4425.9|4375.9|0
1592953800000|2020-06-23 23:10:00|4427.3|4377.3|4424.5|4374.5|4433.3|4383.3|4424.4|4374.4|0
1592954100000|2020-06-23 23:15:00|4424.6|4374.6|4427.5|4377.5|4428.7|4378.7|4422.9|4372.9|0
1592954400000|2020-06-23 23:20:00|4427.4|4377.4|4428.2|4378.2|4429.7|4379.7|4425.8|4375.8|0
1592954700000|2020-06-23 23:25:00|4428.4|4378.4|4430.1|4380.1|4430.3|4380.3|4424.7|4374.7|0
1592955000000|2020-06-23 23:30:00|4430.2|4380.2|4432.1|4382.1|4434.2|4384.2|4429|4379|0
1592955300000|2020-06-23 23:35:00|4432.5|4382.5|4433.8|4383.8|4433.8|4383.8|4431.4|4381.4|0
1592955600000|2020-06-23 23:40:00|4433.6|4383.6|4434.2|4384.2|4435.6|4385.6|4432.6|4382.6|0
1592955900000|2020-06-23 23:45:00|4433.8|4383.8|4432.5|4382.5|4435.6|4385.6|4432.5|4382.5|0
1592956200000|2020-06-23 23:50:00|4432.8|4382.8|4431|4381|4434.9|4384.9|4430.7|4380.7|0
1592956500000|2020-06-23 23:55:00|4430.7|4380.7|4428.6|4378.6|4431|4381|4427.9|4377.9|0
1592956800000|2020-06-24 00:00:00|4429|4379|4437.1|4387.1|4437.3|4387.3|4427.5|4377.5|0
1592957100000|2020-06-24 00:05:00|4437.2|4387.2|4439.9|4389.9|4441.9|4391.9|4436.4|4386.4|0
1592957400000|2020-06-24 00:10:00|4440|4390|4439.5|4389.5|4440.6|4390.6|4438.8|4388.8|0
1592957700000|2020-06-24 00:15:00|4439.6|4389.6|4442.1|4392.1|4443.4|4393.4|4436.9|4386.9|0
1592958000000|2020-06-24 00:20:00|4442.6|4392.6|4448.7|4398.7|4450|4400|4442.6|4392.6|0
1592958300000|2020-06-24 00:25:00|4448.4|4398.4|4446.7|4396.7|4451.3|4401.3|4446|4396|0
1592958600000|2020-06-24 00:30:00|4446.9|4396.9|4449.9|4399.9|4449.9|4399.9|4444.6|4394.6|0
1592958900000|2020-06-24 00:35:00|4449.7|4399.7|4450|4400|4450|4400|4448.6|4398.6|0
1592959200000|2020-06-24 00:40:00|4449.9|4399.9|4448.6|4398.6|4451.2|4401.2|4447.3|4397.3|0
1592959500000|2020-06-24 00:45:00|4448.7|4398.7|4448.6|4398.6|4450|4400|4447.3|4397.3|0
1592959800000|2020-06-24 00:50:00|4448.8|4398.8|4453.2|4403.2|4455.2|4405.2|4448.6|4398.6|0
1592960100000|2020-06-24 00:55:00|4453|4403|4451.2|4401.2|4453.9|4403.9|4448.5|4398.5|0
1592960400000|2020-06-24 01:00:00|4451.3|4401.3|4445.8|4395.8|4452.5|4402.5|4444.5|4394.5|0
1592960700000|2020-06-24 01:05:00|4445.9|4395.9|4447.1|4397.1|4448.5|4398.5|4445.8|4395.8|0
1592961000000|2020-06-24 01:10:00|4447.2|4397.2|4451.8|4401.8|4452.5|4402.5|4447.1|4397.1|0
1592961300000|2020-06-24 01:15:00|4452.1|4402.1|4453.8|4403.8|4453.9|4403.9|4451.1|4401.1|0
1592961600000|2020-06-24 01:20:00|4454.1|4404.1|4455.1|4405.1|4457.1|4407.1|4453.8|4403.8|0
1592961900000|2020-06-24 01:25:00|4454.6|4404.6|4455.7|4405.7|4457.7|4407.7|4453.8|4403.8|0
1592962200000|2020-06-24 01:30:00|4455.5|4405.5|4453.1|4403.1|4456.5|4406.5|4452.4|4402.4|0
1592962500000|2020-06-24 01:35:00|4453.3|4403.3|4453.7|4403.7|4456.4|4406.4|4452.4|4402.4|0
1592962800000|2020-06-24 01:40:00|4453.4|4403.4|4445.8|4395.8|4453.7|4403.7|4445.8|4395.8|0
1592963100000|2020-06-24 01:45:00|4445.5|4395.5|4440.5|4390.5|4445.5|4395.5|4440.4|4390.4|0
1592963400000|2020-06-24 01:50:00|4440.2|4390.2|4440.5|4390.5|4440.5|4390.5|4435.8|4385.8|0
1592963700000|2020-06-24 01:55:00|4440.4|4390.4|4437.8|4387.8|4440.5|4390.5|4436.4|4386.4|0
1592964000000|2020-06-24 02:00:00|4437.7|4387.7|4435.1|4385.1|4438.5|4388.5|4428.5|4378.5|0
1592964300000|2020-06-24 02:05:00|4434.8|4384.8|4437.8|4387.8|4439.1|4389.1|4433.8|4383.8|0
1592964600000|2020-06-24 02:10:00|4438.1|4388.1|4437.9|4387.9|4439.2|4389.2|4436.5|4386.5|0
1592964900000|2020-06-24 02:15:00|4438.1|4388.1|4438.6|4388.6|4439.3|4389.3|4436.5|4386.5|0
1592965200000|2020-06-24 02:20:00|4438.8|4388.8|4440.6|4390.6|4440.6|4390.6|4435.1|4385.1|0
1592965500000|2020-06-24 02:25:00|4440.3|4390.3|4443.1|4393.1|4443.1|4393.1|4439.2|4389.2|0
1592965800000|2020-06-24 02:30:00|4443|4393|4445.8|4395.8|4447.1|4397.1|4440.4|4390.4|0
1592966100000|2020-06-24 02:35:00|4445.7|4395.7|4445.8|4395.8|4447.1|4397.1|4444.4|4394.4|0
1592966400000|2020-06-24 02:40:00|4445.3|4395.3|4441.9|4391.9|4445.3|4395.3|4441.8|4391.8|0
1592966700000|2020-06-24 02:45:00|4441.8|4391.8|4443.1|4393.1|4443.1|4393.1|4439.2|4389.2|0
1592967000000|2020-06-24 02:50:00|4443.2|4393.2|4440.5|4390.5|4443.9|4393.9|4440.5|4390.5|0
1592967300000|2020-06-24 02:55:00|4441.8|4391.8|4439.2|4389.2|4441.8|4391.8|4439.2|4389.2|0
1592967600000|2020-06-24 03:00:00|4439.5|4389.5|4439.2|4389.2|4441.8|4391.8|4439.2|4389.2|0
1592967900000|2020-06-24 03:05:00|4439.7|4389.7|4447.2|4397.2|4448.5|4398.5|4439.7|4389.7|0
1592968200000|2020-06-24 03:10:00|4447.7|4397.7|4447.3|4397.3|4448.5|4398.5|4447.2|4397.2|0
1592968500000|2020-06-24 03:15:00|4447.5|4397.5|4447.3|4397.3|4448.7|4398.7|4447.2|4397.2|0
1592968800000|2020-06-24 03:20:00|4446.8|4396.8|4449.9|4399.9|4451.2|4401.2|4445.9|4395.9|0
1592969100000|2020-06-24 03:25:00|4449.8|4399.8|4445.9|4395.9|4449.9|4399.9|4445.2|4395.2|0
1592969400000|2020-06-24 03:30:00|4445.8|4395.8|4438|4388|4445.8|4395.8|4438|4388|0
1592969700000|2020-06-24 03:35:00|4438.3|4388.3|4436.7|4386.7|4438.7|4388.7|4435.4|4385.4|0
1592970000000|2020-06-24 03:40:00|4437.2|4387.2|4440.6|4390.6|4440.6|4390.6|4436.7|4386.7|0
1592970300000|2020-06-24 03:45:00|4440.7|4390.7|4442|4392|4443.3|4393.3|4440.6|4390.6|0
1592970600000|2020-06-24 03:50:00|4442.2|4392.2|4443.3|4393.3|4443.3|4393.3|4440.6|4390.6|0
1592970900000|2020-06-24 03:55:00|4443|4393|4443.3|4393.3|4444.7|4394.7|4441.9|4391.9|0
1592971200000|2020-06-24 04:00:00|4444|4394|4443.3|4393.3|4444.6|4394.6|4442|4392|0
1592971500000|2020-06-24 04:05:00|4443.6|4393.6|4447.3|4397.3|4447.4|4397.4|4443.3|4393.3|0
1592971800000|2020-06-24 04:10:00|4447.1|4397.1|4447.3|4397.3|4447.3|4397.3|4446.6|4396.6|0
1592972100000|2020-06-24 04:15:00|4447.4|4397.4|4448.6|4398.6|4450.7|4400.7|4447.4|4397.4|0
1592972400000|2020-06-24 04:20:00|4448.7|4398.7|4452.6|4402.6|4452.6|4402.6|4448.7|4398.7|0
1592972700000|2020-06-24 04:25:00|4452.5|4402.5|4455.3|4405.3|4457.3|4407.3|4452.5|4402.5|0
1592973000000|2020-06-24 04:30:00|4454.8|4404.8|4456.5|4406.5|4456.6|4406.6|4452.7|4402.7|0
1592973300000|2020-06-24 04:35:00|4456.6|4406.6|4457.9|4407.9|4460.6|4410.6|4456.5|4406.5|0
1592973600000|2020-06-24 04:40:00|4458|4408|4456.6|4406.6|4459.3|4409.3|4454|4404|0
1592973900000|2020-06-24 04:45:00|4457.1|4407.1|4456.6|4406.6|4457.9|4407.9|4456.6|4406.6|0
1592974200000|2020-06-24 04:50:00|4456.3|4406.3|4455.3|4405.3|4456.3|4406.3|4453.9|4403.9|0
1592974500000|2020-06-24 04:55:00|4455.4|4405.4|4452.6|4402.6|4455.4|4405.4|4452.6|4402.6|0
1592974800000|2020-06-24 05:00:00|4452.3|4402.3|4447.4|4397.4|4452.3|4402.3|4444.8|4394.8|0
1592975100000|2020-06-24 05:05:00|4447.2|4397.2|4448.8|4398.8|4448.8|4398.8|4446.1|4396.1|0
1592975400000|2020-06-24 05:10:00|4448.1|4398.1|4447.3|4397.3|4448.8|4398.8|4444.7|4394.7|0
1592975700000|2020-06-24 05:15:00|4447.8|4397.8|4448.7|4398.7|4450|4400|4447.3|4397.3|0
1592976000000|2020-06-24 05:20:00|4448.6|4398.6|4447.3|4397.3|4450|4400|4447.2|4397.2|0
1592976300000|2020-06-24 05:25:00|4447.8|4397.8|4447.3|4397.3|4450|4400|4447.3|4397.3|0
1592976600000|2020-06-24 05:30:00|4447.2|4397.2|4452.6|4402.6|4453.9|4403.9|4446|4396|0
1592976900000|2020-06-24 05:35:00|4452.5|4402.5|4454|4404|4455.3|4405.3|4451.3|4401.3|0
1592977200000|2020-06-24 05:40:00|4454.5|4404.5|4455.3|4405.3|4455.3|4405.3|4452|4402|0
1592977500000|2020-06-24 05:45:00|4455.7|4405.7|4452.6|4402.6|4457.8|4407.8|4451.3|4401.3|0
1592977800000|2020-06-24 05:50:00|4452.5|4402.5|4449.9|4399.9|4452.6|4402.6|4449.8|4399.8|0
1592978100000|2020-06-24 05:55:00|4450.4|4400.4|4443.3|4393.3|4451.2|4401.2|4443.3|4393.3|0
1592978400000|2020-06-24 06:00:00|4442.8|4392.8|4440.6|4390.6|4444.6|4394.6|4436.7|4386.7|0
1592978700000|2020-06-24 06:05:00|4440.5|4390.5|4444.6|4394.6|4447.2|4397.2|4440.5|4390.5|0
1592979000000|2020-06-24 06:10:00|4444.5|4394.5|4443.2|4393.2|4444.6|4394.6|4440.6|4390.6|0
1592979300000|2020-06-24 06:15:00|4443.3|4393.3|4441.8|4391.8|4443.3|4393.3|4441.8|4391.8|0
1592979600000|2020-06-24 06:20:00|4441.9|4391.9|4436.6|4386.6|4443.2|4393.2|4436.5|4386.5|0
1592979900000|2020-06-24 06:25:00|4437.1|4387.1|4439.4|4389.4|4439.4|4389.4|4436.6|4386.6|0
1592980200000|2020-06-24 06:30:00|4439.3|4389.3|4443.2|4393.2|4443.3|4393.3|4436.7|4386.7|0
1592980500000|2020-06-24 06:35:00|4443.3|4393.3|4440.7|4390.7|4443.3|4393.3|4440.6|4390.6|0
1592980800000|2020-06-24 06:40:00|4440.6|4390.6|4444.7|4394.7|4444.7|4394.7|4440.6|4390.6|0
1592981100000|2020-06-24 06:45:00|4444.8|4394.8|4444.8|4394.8|4447.4|4397.4|4443.5|4393.5|0
1592981400000|2020-06-24 06:50:00|4445.1|4395.1|4446|4396|4446.1|4396.1|4444.7|4394.7|0
1592981700000|2020-06-24 06:55:00|4445.5|4395.5|4442.1|4392.1|4445.5|4395.5|4440.9|4390.9|0
1592982000000|2020-06-24 07:00:00|4442.2|4392.2|4435.6|4385.6|4444.8|4394.8|4434.3|4384.3|0
1592982300000|2020-06-24 07:05:00|4436.9|4386.9|4455.3|4435.3|4456.1|4436.1|4436.9|4386.9|0
1592982600000|2020-06-24 07:10:00|4455.1|4435.1|4457.3|4437.3|4458.6|4438.6|4454.6|4434.6|0
1592982900000|2020-06-24 07:15:00|4457.4|4437.4|4451.4|4431.4|4459.7|4439.7|4451.2|4431.2|0
1592983200000|2020-06-24 07:20:00|4451.6|4431.6|4457.2|4437.2|4458.4|4438.4|4451.5|4431.5|0
1592983500000|2020-06-24 07:25:00|4457.3|4437.3|4457.7|4437.7|4460.6|4440.6|4456.6|4436.6|0
1592983800000|2020-06-24 07:30:00|4457.5|4437.5|4456.8|4436.8|4459.2|4439.2|4456.3|4436.3|0
1592984100000|2020-06-24 07:35:00|4456.7|4436.7|4447.5|4427.5|4457.8|4437.8|4447.3|4427.3|0
1592984400000|2020-06-24 07:40:00|4447.2|4427.2|4442.4|4422.4|4447.2|4427.2|4441.1|4421.1|0
1592984700000|2020-06-24 07:45:00|4442.5|4422.5|4441.8|4421.8|4443.1|4423.1|4440.4|4420.4|0
1592985000000|2020-06-24 07:50:00|4441.6|4421.6|4438.1|4418.1|4441.6|4421.6|4436.8|4416.8|0
1592985300000|2020-06-24 07:55:00|4438|4418|4439.7|4419.7|4439.7|4419.7|4437.5|4417.5|0
1592985600000|2020-06-24 08:00:00|4439.6|4419.6|4442.7|4422.7|4442.7|4422.7|4435.7|4415.7|0
1592985900000|2020-06-24 08:05:00|4442.5|4422.5|4437.8|4417.8|4444.1|4424.1|4437.7|4417.7|0
1592986200000|2020-06-24 08:10:00|4438|4418|4432.2|4412.2|4438.7|4418.7|4431.1|4411.1|0
1592986500000|2020-06-24 08:15:00|4432.1|4412.1|4430.7|4410.7|4432.1|4412.1|4429.2|4409.2|0
1592986800000|2020-06-24 08:20:00|4430.6|4410.6|4425.5|4405.5|4430.6|4410.6|4419.6|4399.6|0
1592987100000|2020-06-24 08:25:00|4425.8|4405.8|4428.8|4408.8|4429.3|4409.3|4425.2|4405.2|0
1592987400000|2020-06-24 08:30:00|4429|4409|4429.7|4409.7|4430.4|4410.4|4427.4|4407.4|0
1592987700000|2020-06-24 08:35:00|4429.2|4409.2|4429.4|4409.4|4431.1|4411.1|4427.6|4407.6|0
1592988000000|2020-06-24 08:40:00|4429|4409|4429.6|4409.6|4429.8|4409.8|4427.1|4407.1|0
1592988300000|2020-06-24 08:45:00|4429.5|4409.5|4429.5|4409.5|4430.1|4410.1|4428.3|4408.3|0
1592988600000|2020-06-24 08:50:00|4429.4|4409.4|4432.4|4412.4|4433.4|4413.4|4429.4|4409.4|0
1592988900000|2020-06-24 08:55:00|4432.3|4412.3|4433.5|4413.5|4433.5|4413.5|4432.3|4412.3|0
1592989200000|2020-06-24 09:00:00|4433.2|4413.2|4436.5|4416.5|4437.2|4417.2|4433.2|4413.2|0
1592989500000|2020-06-24 09:05:00|4436.6|4416.6|4433.4|4413.4|4436.6|4416.6|4433.1|4413.1|0
1592989800000|2020-06-24 09:10:00|4433.2|4413.2|4425.7|4405.7|4434|4414|4424.2|4404.2|0
1592990100000|2020-06-24 09:15:00|4425.8|4405.8|4419.2|4399.2|4426.9|4406.9|4419|4399|0
1592990400000|2020-06-24 09:20:00|4419.1|4399.1|4423.5|4403.5|4423.7|4403.7|4418.6|4398.6|0
1592990700000|2020-06-24 09:25:00|4423.7|4403.7|4424.3|4404.3|4426.9|4406.9|4423.1|4403.1|0
1592991000000|2020-06-24 09:30:00|4424|4404|4427.5|4407.5|4428.3|4408.3|4423.1|4403.1|0
1592991300000|2020-06-24 09:35:00|4427.7|4407.7|4423.9|4403.9|4429.2|4409.2|4423.9|4403.9|0
1592991600000|2020-06-24 09:40:00|4424|4404|4423.4|4403.4|4424.9|4404.9|4422.7|4402.7|0
1592991900000|2020-06-24 09:45:00|4423.3|4403.3|4424.2|4404.2|4425.4|4405.4|4423.2|4403.2|0
1592992200000|2020-06-24 09:50:00|4424.3|4404.3|4427.2|4407.2|4427.3|4407.3|4423.6|4403.6|0
1592992500000|2020-06-24 09:55:00|4427.3|4407.3|4422|4402|4428.2|4408.2|4421.2|4401.2|0
1592992800000|2020-06-24 10:00:00|4422.3|4402.3|4421.9|4401.9|4422.3|4402.3|4420.7|4400.7|0
1592993100000|2020-06-24 10:05:00|4422.1|4402.1|4425.5|4405.5|4425.5|4405.5|4421.7|4401.7|0
1592993400000|2020-06-24 10:10:00|4425.4|4405.4|4426|4406|4426|4406|4423.5|4403.5|0
1592993700000|2020-06-24 10:15:00|4426.2|4406.2|4431|4411|4431.2|4411.2|4425.3|4405.3|0
1592994000000|2020-06-24 10:20:00|4431.3|4411.3|4432.9|4412.9|4433.4|4413.4|4431.2|4411.2|0
1592994300000|2020-06-24 10:25:00|4432.7|4412.7|4433.3|4413.3|4434.1|4414.1|4432.2|4412.2|0
1592994600000|2020-06-24 10:30:00|4433.2|4413.2|4434.5|4414.5|4434.9|4414.9|4433.1|4413.1|0
1592994900000|2020-06-24 10:35:00|4434.6|4414.6|4436|4416|4436.1|4416.1|4434.1|4414.1|0
1592995200000|2020-06-24 10:40:00|4435.7|4415.7|4433.6|4413.6|4437.8|4417.8|4433.6|4413.6|0
1592995500000|2020-06-24 10:45:00|4433.3|4413.3|4435.5|4415.5|4435.8|4415.8|4433.1|4413.1|0
1592995800000|2020-06-24 10:50:00|4435.2|4415.2|4433.7|4413.7|4435.6|4415.6|4433.4|4413.4|0
1592996100000|2020-06-24 10:55:00|4433.4|4413.4|4433.1|4413.1|4434|4414|4432.8|4412.8|0
1592996400000|2020-06-24 11:00:00|4433.8|4413.8|4434.3|4414.3|4434.4|4414.4|4433.8|4413.8|0
1592996700000|2020-06-24 11:05:00|4434.2|4414.2|4436.8|4416.8|4436.8|4416.8|4434|4414|0
1592997000000|2020-06-24 11:10:00|4437.2|4417.2|4437.8|4417.8|4438.4|4418.4|4436.9|4416.9|0
1592997300000|2020-06-24 11:15:00|4438.1|4418.1|4439.8|4419.8|4439.8|4419.8|4437.6|4417.6|0
1592997600000|2020-06-24 11:20:00|4440|4420|4440.6|4420.6|4441.2|4421.2|4439.3|4419.3|0
1592997900000|2020-06-24 11:25:00|4440.7|4420.7|4440.8|4420.8|4442.2|4422.2|4440.5|4420.5|0
1592998200000|2020-06-24 11:30:00|4441|4421|4439.3|4419.3|4441.2|4421.2|4438.2|4418.2|0
1592998500000|2020-06-24 11:35:00|4439.4|4419.4|4442.1|4422.1|4442.1|4422.1|4439.4|4419.4|0
1592998800000|2020-06-24 11:40:00|4442.2|4422.2|4440.9|4420.9|4442.6|4422.6|4440.9|4420.9|0
1592999100000|2020-06-24 11:45:00|4440.7|4420.7|4441.3|4421.3|4441.3|4421.3|4440.1|4420.1|0
1592999400000|2020-06-24 11:50:00|4441.6|4421.6|4441.9|4421.9|4442.5|4422.5|4440.8|4420.8|0
1592999700000|2020-06-24 11:55:00|4441.8|4421.8|4440|4420|4441.8|4421.8|4440|4420|0
1593000000000|2020-06-24 12:00:00|4439.8|4419.8|4441.2|4421.2|4441.7|4421.7|4438|4418|0
1593000300000|2020-06-24 12:05:00|4441.1|4421.1|4439.2|4419.2|4441.1|4421.1|4439.2|4419.2|0
1593000600000|2020-06-24 12:10:00|4439|4419|4441|4421|4441.6|4421.6|4439|4419|0
1593000900000|2020-06-24 12:15:00|4440.9|4420.9|4444|4424|4445.3|4425.3|4440.8|4420.8|0
1593001200000|2020-06-24 12:20:00|4443.9|4423.9|4439.3|4419.3|4444.1|4424.1|4439.2|4419.2|0
1593001500000|2020-06-24 12:25:00|4439.2|4419.2|4439|4419|4439.3|4419.3|4436.9|4416.9|0
1593001800000|2020-06-24 12:30:00|4438.9|4418.9|4437.4|4417.4|4440.4|4420.4|4437.4|4417.4|0
1593002100000|2020-06-24 12:35:00|4437.9|4417.9|4438.2|4418.2|4439.6|4419.6|4437.5|4417.5|0
1593002400000|2020-06-24 12:40:00|4438.3|4418.3|4438.1|4418.1|4438.4|4418.4|4437.6|4417.6|0
1593002700000|2020-06-24 12:45:00|4438.2|4418.2|4439.5|4419.5|4440|4420|4438.1|4418.1|0
1593003000000|2020-06-24 12:50:00|4439.6|4419.6|4443.2|4423.2|4443.2|4423.2|4439.6|4419.6|0
1593003300000|2020-06-24 12:55:00|4443.1|4423.1|4443.5|4423.5|4443.6|4423.6|4442.7|4422.7|0
1593003600000|2020-06-24 13:00:00|4443.3|4423.3|4449.5|4429.5|4449.6|4429.6|4443.1|4423.1|0
1593003900000|2020-06-24 13:05:00|4449.6|4429.6|4450.3|4430.3|4450.9|4430.9|4448.6|4428.6|0
1593004200000|2020-06-24 13:10:00|4450.4|4430.4|4445.4|4425.4|4450.8|4430.8|4445.3|4425.3|0
1593004500000|2020-06-24 13:15:00|4445.5|4425.5|4443.9|4423.9|4447.7|4427.7|4443.8|4423.8|0
1593004800000|2020-06-24 13:20:00|4443.8|4423.8|4444.3|4424.3|4444.8|4424.8|4442.9|4422.9|0
1593005100000|2020-06-24 13:25:00|4444.2|4424.2|4444.5|4424.5|4445.1|4425.1|4443.7|4423.7|0
1593005400000|2020-06-24 13:30:00|4444.4|4424.4|4439.4|4419.4|4444.8|4424.8|4439.4|4419.4|0
1593005700000|2020-06-24 13:35:00|4439.5|4419.5|4442.9|4422.9|4443.8|4423.8|4438|4418|0
1593006000000|2020-06-24 13:40:00|4442.3|4422.3|4443.4|4423.4|4443.6|4423.6|4441.8|4421.8|0
1593006300000|2020-06-24 13:45:00|4443.1|4423.1|4438.4|4418.4|4443.5|4423.5|4438.3|4418.3|0
1593006600000|2020-06-24 13:50:00|4438.6|4418.6|4437.3|4417.3|4439.4|4419.4|4436.3|4416.3|0
1593006900000|2020-06-24 13:55:00|4437.5|4417.5|4436.5|4416.5|4438.4|4418.4|4435.6|4415.6|0
1593007200000|2020-06-24 14:00:00|4436.4|4416.4|4431.1|4411.1|4437|4417|4430.6|4410.6|0
1593007500000|2020-06-24 14:05:00|4431.2|4411.2|4433.7|4413.7|4436.5|4416.5|4431.2|4411.2|0
1593007800000|2020-06-24 14:10:00|4432.9|4412.9|4433.8|4413.8|4434.5|4414.5|4432.5|4412.5|0
1593008100000|2020-06-24 14:15:00|4433.9|4413.9|4429|4409|4433.9|4413.9|4428.3|4408.3|0
1593008400000|2020-06-24 14:20:00|4428.9|4408.9|4431.8|4411.8|4431.8|4411.8|4428.7|4408.7|0
1593008700000|2020-06-24 14:25:00|4431.6|4411.6|4434.6|4414.6|4434.6|4414.6|4430.9|4410.9|0
1593009000000|2020-06-24 14:30:00|4434.4|4414.4|4429.6|4409.6|4434.6|4414.6|4429.6|4409.6|0
1593009300000|2020-06-24 14:35:00|4428.9|4408.9|4424.5|4404.5|4432.3|4412.3|4423.5|4403.5|0
1593009600000|2020-06-24 14:40:00|4424.4|4404.4|4421.5|4401.5|4425.1|4405.1|4421.3|4401.3|0
1593009900000|2020-06-24 14:45:00|4421.3|4401.3|4419.3|4399.3|4422.6|4402.6|4419|4399|0
1593010200000|2020-06-24 14:50:00|4419.4|4399.4|4416.6|4396.6|4420.1|4400.1|4416.5|4396.5|0
1593010500000|2020-06-24 14:55:00|4416.8|4396.8|4417.8|4397.8|4419.2|4399.2|4416.7|4396.7|0
1593010800000|2020-06-24 15:00:00|4417|4397|4418.1|4398.1|4418.3|4398.3|4415.8|4395.8|0
1593011100000|2020-06-24 15:05:00|4417.9|4397.9|4405.6|4385.6|4417.9|4397.9|4405.5|4385.5|0
1593011400000|2020-06-24 15:10:00|4405.5|4385.5|4404.1|4384.1|4406.5|4386.5|4403.8|4383.8|0
1593011700000|2020-06-24 15:15:00|4404|4384|4400.3|4380.3|4404|4384|4399.8|4379.8|0
1593012000000|2020-06-24 15:20:00|4400.8|4380.8|4400|4380|4402.3|4382.3|4400|4380|0
1593012300000|2020-06-24 15:25:00|4400.1|4380.1|4399|4379|4400.8|4380.8|4397.2|4377.2|0
1593012600000|2020-06-24 15:30:00|4411.7|4361.7|4405|4355|4413.1|4363.1|4397.2|4347.2|0
1593012900000|2020-06-24 15:35:00|4405.1|4355.1|4396.6|4346.6|4407.8|4357.8|4396.6|4346.6|0
1593013200000|2020-06-24 15:40:00|4396.7|4346.7|4385.5|4335.5|4398|4348|4384.1|4334.1|0
1593013500000|2020-06-24 15:45:00|4385.4|4335.4|4382.7|4332.7|4393.8|4343.8|4381.3|4331.3|0
1593013800000|2020-06-24 15:50:00|4383.2|4333.2|4385.7|4335.7|4388.4|4338.4|4381.4|4331.4|0
1593014100000|2020-06-24 15:55:00|4385.6|4335.6|4391.4|4341.4|4391.4|4341.4|4382.9|4332.9|0
1593014400000|2020-06-24 16:00:00|4391.3|4341.3|4399.7|4349.7|4399.7|4349.7|4388.5|4338.5|0
1593014700000|2020-06-24 16:05:00|4399.6|4349.6|4393.8|4343.8|4399.7|4349.7|4392.5|4342.5|0
1593015000000|2020-06-24 16:10:00|4393.9|4343.9|4395.2|4345.2|4398|4348|4391.1|4341.1|0
1593015300000|2020-06-24 16:15:00|4395.3|4345.3|4402.4|4352.4|4402.5|4352.5|4395.3|4345.3|0
1593015600000|2020-06-24 16:20:00|4401.9|4351.9|4402.4|4352.4|4403.9|4353.9|4399.6|4349.6|0
1593015900000|2020-06-24 16:25:00|4401.8|4351.8|4399.7|4349.7|4403.8|4353.8|4396.8|4346.8|0
1593016200000|2020-06-24 16:30:00|4399.4|4349.4|4396.7|4346.7|4400.9|4350.9|4396.7|4346.7|0
1593016500000|2020-06-24 16:35:00|4397|4347|4398.2|4348.2|4400.9|4350.9|4396.7|4346.7|0
1593016800000|2020-06-24 16:40:00|4398.5|4348.5|4410.6|4360.6|4410.7|4360.7|4397.4|4347.4|0
1593017100000|2020-06-24 16:45:00|4410.5|4360.5|4409.2|4359.2|4413.4|4363.4|4409.2|4359.2|0
1593017400000|2020-06-24 16:50:00|4409.1|4359.1|4413.1|4363.1|4414.4|4364.4|4407.7|4357.7|0
1593017700000|2020-06-24 16:55:00|4413|4363|4422.6|4372.6|4422.7|4372.7|4413|4363|0
1593018000000|2020-06-24 17:00:00|4422.1|4372.1|4422.7|4372.7|4424.1|4374.1|4418.6|4368.6|0
1593018300000|2020-06-24 17:05:00|4423.2|4373.2|4419.9|4369.9|4425.4|4375.4|4418.5|4368.5|0
1593018600000|2020-06-24 17:10:00|4420.4|4370.4|4417|4367|4422.6|4372.6|4415.7|4365.7|0
1593018900000|2020-06-24 17:15:00|4417.5|4367.5|4422.5|4372.5|4425.4|4375.4|4416.9|4366.9|0
1593019200000|2020-06-24 17:20:00|4422.4|4372.4|4415.5|4365.5|4422.4|4372.4|4415.4|4365.4|0
1593019500000|2020-06-24 17:25:00|4415.4|4365.4|4411.1|4361.1|4418.1|4368.1|4411.1|4361.1|0
1593019800000|2020-06-24 17:30:00|4410.6|4360.6|4404.3|4354.3|4410.6|4360.6|4404.2|4354.2|0
1593020100000|2020-06-24 17:35:00|4404.8|4354.8|4404.3|4354.3|4408.4|4358.4|4402.9|4352.9|0
1593020400000|2020-06-24 17:40:00|4404.4|4354.4|4403|4353|4405.8|4355.8|4400.3|4350.3|0
1593020700000|2020-06-24 17:45:00|4403.3|4353.3|4407.2|4357.2|4407.2|4357.2|4399.4|4349.4|0
1593021000000|2020-06-24 17:50:00|4407.1|4357.1|4405.9|4355.9|4407.2|4357.2|4402.9|4352.9|0
1593021300000|2020-06-24 17:55:00|4405.8|4355.8|4407.2|4357.2|4407.3|4357.3|4403.1|4353.1|0
1593021600000|2020-06-24 18:00:00|4407.3|4357.3|4398.9|4348.9|4410|4360|4396.6|4346.6|0
1593021900000|2020-06-24 18:05:00|4399.1|4349.1|4411.3|4361.3|4411.4|4361.4|4399.1|4349.1|0
1593022200000|2020-06-24 18:10:00|4411.4|4361.4|4408.6|4358.6|4411.4|4361.4|4405.8|4355.8|0
1593022500000|2020-06-24 18:15:00|4408.1|4358.1|4412.7|4362.7|4415.5|4365.5|4407.2|4357.2|0
1593022800000|2020-06-24 18:20:00|4412.8|4362.8|4411.3|4361.3|4415.6|4365.6|4409.9|4359.9|0
1593023100000|2020-06-24 18:25:00|4411.8|4361.8|4416.9|4366.9|4418.3|4368.3|4409.9|4359.9|0
1593023400000|2020-06-24 18:30:00|4416.8|4366.8|4418.3|4368.3|4420.9|4370.9|4414|4364|0
1593023700000|2020-06-24 18:35:00|4418.2|4368.2|4418|4368|4418.3|4368.3|4415.3|4365.3|0
1593024000000|2020-06-24 18:40:00|4417.5|4367.5|4411|4361|4419.5|4369.5|4409.6|4359.6|0
1593024300000|2020-06-24 18:45:00|4410.5|4360.5|4415.2|4365.2|4419.4|4369.4|4409.7|4359.7|0
1593024600000|2020-06-24 18:50:00|4415.3|4365.3|4412.3|4362.3|4416.6|4366.6|4409.5|4359.5|0
1593024900000|2020-06-24 18:55:00|4412.4|4362.4|4411|4361|4416.6|4366.6|4409.6|4359.6|0
1593025200000|2020-06-24 19:00:00|4411.1|4361.1|4420.7|4370.7|4420.7|4370.7|4411.1|4361.1|0
1593025500000|2020-06-24 19:05:00|4420.2|4370.2|4416.5|4366.5|4420.2|4370.2|4415.1|4365.1|0
1593025800000|2020-06-24 19:10:00|4416.6|4366.6|4425|4375|4426.5|4376.5|4413.7|4363.7|0
1593026100000|2020-06-24 19:15:00|4424.5|4374.5|4430.6|4380.6|4433.4|4383.4|4423.5|4373.5|0
1593026400000|2020-06-24 19:20:00|4430.7|4380.7|4424.9|4374.9|4432.1|4382.1|4424.9|4374.9|0
1593026700000|2020-06-24 19:25:00|4425|4375|4421.5|4371.5|4429.1|4379.1|4420.8|4370.8|0
1593027000000|2020-06-24 19:30:00|4421.2|4371.2|4420.8|4370.8|4425|4375|4419.3|4369.3|0
1593027300000|2020-06-24 19:35:00|4421.1|4371.1|4419.4|4369.4|4423.6|4373.6|4416.5|4366.5|0
1593027600000|2020-06-24 19:40:00|4419.3|4369.3|4429.2|4379.2|4430.6|4380.6|4418|4368|0
1593027900000|2020-06-24 19:45:00|4429.3|4379.3|4424.9|4374.9|4432.1|4382.1|4424.9|4374.9|0
1593028200000|2020-06-24 19:50:00|4424.8|4374.8|4408.5|4358.5|4424.8|4374.8|4408.4|4358.4|0
1593028500000|2020-06-24 19:55:00|4408.6|4358.6|4412.4|4362.4|4415.4|4365.4|4408.1|4358.1|0
1593028800000|2020-06-24 20:00:00|4412.5|4362.5|4423.3|4373.3|4427.6|4377.6|4412.5|4362.5|0
1593029100000|2020-06-24 20:05:00|4423|4373|4424.1|4374.1|4424.3|4374.3|4417.6|4367.6|0
1593029400000|2020-06-24 20:10:00|4424|4374|4429.9|4379.9|4430.7|4380.7|4419|4369|0
1593029700000|2020-06-24 20:15:00|4430|4380|4428.2|4378.2|4430.2|4380.2|4427.5|4377.5|0
1593030000000|2020-06-24 20:20:00|4428|4378|4427.3|4377.3|4428.2|4378.2|4427.2|4377.2|0
1593030300000|2020-06-24 20:25:00|4427.4|4377.4|4427|4377|4427.8|4377.8|4426.4|4376.4|0
1593030600000|2020-06-24 20:30:00|4426.9|4376.9|4428.9|4378.9|4429.3|4379.3|4423.1|4373.1|0
1593030900000|2020-06-24 20:35:00|4429.3|4379.3|4428.9|4378.9|4430|4380|4427.8|4377.8|0
1593031200000|2020-06-24 20:40:00|4429.3|4379.3|4424.6|4374.6|4429.6|4379.6|4424.2|4374.2|0
1593031500000|2020-06-24 20:45:00|4424.5|4374.5|4427.8|4377.8|4428.6|4378.6|4423.5|4373.5|0
1593031800000|2020-06-24 20:50:00|4427.7|4377.7|4429.3|4379.3|4430.4|4380.4|4427.1|4377.1|0
1593032100000|2020-06-24 20:55:00|4429.2|4379.2|4430|4380|4430.4|4380.4|4427.8|4377.8|0
1593032400000|2020-06-24 21:00:00|4429.7|4379.7|4429.3|4379.3|4430.1|4380.1|4429.1|4379.1|0
1593032700000|2020-06-24 21:05:00|4429.6|4379.6|4429.3|4379.3|4429.8|4379.8|4429.2|4379.2|0
1593033000000|2020-06-24 21:10:00|4429.6|4379.6|4429.5|4379.5|4429.8|4379.8|4429.3|4379.3|0
1593033300000|2020-06-24 21:15:00|4429.6|4379.6|4430|4380|4430|4380|4429.3|4379.3|0
1593033600000|2020-06-24 21:20:00|4429.7|4379.7|4429.3|4379.3|4430.1|4380.1|4429.3|4379.3|0
1593033900000|2020-06-24 21:25:00|4429.5|4379.5|4429.5|4379.5|4429.7|4379.7|4429.2|4379.2|0
1593034200000|2020-06-24 21:30:00|4429.3|4379.3|4429.7|4379.7|4429.7|4379.7|4429.2|4379.2|0
1593034500000|2020-06-24 21:35:00|4429.3|4379.3|4429|4379|4429.3|4379.3|4429|4379|0
1593034800000|2020-06-24 21:40:00|4429.1|4379.1|4429.1|4379.1|4429.3|4379.3|4428.2|4378.2|0
1593035100000|2020-06-24 21:45:00|4429|4379|4428.5|4378.5|4429.1|4379.1|4428.3|4378.3|0
1593035400000|2020-06-24 21:50:00|4428.7|4378.7|4428.1|4378.1|4428.8|4378.8|4427.7|4377.7|0
1593035700000|2020-06-24 21:55:00|4428.2|4378.2|4427.3|4377.3|4428.3|4378.3|4427.3|4377.3|0
1593036000000|2020-06-24 22:00:00|4427|4377|4431.7|4381.7|4433|4383|4421.7|4371.7|0
1593036300000|2020-06-24 22:05:00|4431.8|4381.8|4427.5|4377.5|4432.3|4382.3|4426.9|4376.9|0
1593036600000|2020-06-24 22:10:00|4427.4|4377.4|4421.7|4371.7|4427.4|4377.4|4418.5|4368.5|0
1593036900000|2020-06-24 22:15:00|4421.6|4371.6|4420.5|4370.5|4423.4|4373.4|4419.4|4369.4|0
1593037200000|2020-06-24 22:20:00|4420.1|4370.1|4425.4|4375.4|4428.7|4378.7|4420.1|4370.1|0
1593037500000|2020-06-24 22:25:00|4425.5|4375.5|4426.9|4376.9|4431.9|4381.9|4424.1|4374.1|0
1593037800000|2020-06-24 22:30:00|4427|4377|4423.7|4373.7|4428|4378|4423.4|4373.4|0
1593038100000|2020-06-24 22:35:00|4424.1|4374.1|4425.4|4375.4|4427.2|4377.2|4424.1|4374.1|0
1593038400000|2020-06-24 22:40:00|4425.5|4375.5|4426.5|4376.5|4428.6|4378.6|4424.6|4374.6|0
1593038700000|2020-06-24 22:45:00|4426.3|4376.3|4425.8|4375.8|4427.6|4377.6|4423.7|4373.7|0
1593039000000|2020-06-24 22:50:00|4425.7|4375.7|4421.7|4371.7|4426.5|4376.5|4420.6|4370.6|0
1593039300000|2020-06-24 22:55:00|4421.6|4371.6|4418.9|4368.9|4422.6|4372.6|4416.5|4366.5|0
1593039600000|2020-06-24 23:00:00|4419|4369|4418.3|4368.3|4419.7|4369.7|4417.6|4367.6|0
1593039900000|2020-06-24 23:05:00|4418.7|4368.7|4415.8|4365.8|4419.7|4369.7|4415.4|4365.4|0
1593040200000|2020-06-24 23:10:00|4415.4|4365.4|4416.2|4366.2|4416.4|4366.4|4412.5|4362.5|0
1593040500000|2020-06-24 23:15:00|4416.3|4366.3|4415.4|4365.4|4417.2|4367.2|4415.1|4365.1|0
1593040800000|2020-06-24 23:20:00|4415.8|4365.8|4409.4|4359.4|4416.9|4366.9|4409.4|4359.4|0
1593041100000|2020-06-24 23:25:00|4409.7|4359.7|4412.9|4362.9|4413.3|4363.3|4409.7|4359.7|0
1593041400000|2020-06-24 23:30:00|4413|4363|4412.5|4362.5|4417.2|4367.2|4412.3|4362.3|0
1593041700000|2020-06-24 23:35:00|4412.6|4362.6|4412.4|4362.4|4414.7|4364.7|4409|4359|0
1593042000000|2020-06-24 23:40:00|4412.3|4362.3|4414.2|4364.2|4414.2|4364.2|4410.8|4360.8|0
1593042300000|2020-06-24 23:45:00|4414|4364|4415.4|4365.4|4417.2|4367.2|4414|4364|0
1593042600000|2020-06-24 23:50:00|4415.5|4365.5|4412.5|4362.5|4416.5|4366.5|4411.6|4361.6|0
1593042900000|2020-06-24 23:55:00|4412.6|4362.6|4409.3|4359.3|4416|4366|4409|4359|0
1593043200000|2020-06-25 00:00:00|4409|4359|4415.4|4365.4|4416.9|4366.9|4404.7|4354.7|0
1593043500000|2020-06-25 00:05:00|4415.8|4365.8|4417.2|4367.2|4423|4373|4414.7|4364.7|0
1593043800000|2020-06-25 00:10:00|4417.6|4367.6|4414.3|4364.3|4420.5|4370.5|4413.3|4363.3|0
1593044100000|2020-06-25 00:15:00|4414|4364|4428.7|4378.7|4428.7|4378.7|4413.9|4363.9|0
1593044400000|2020-06-25 00:20:00|4429|4379|4428.7|4378.7|4431.3|4381.3|4426|4376|0
1593044700000|2020-06-25 00:25:00|4428.2|4378.2|4431.5|4381.5|4434.2|4384.2|4427.4|4377.4|0
1593045000000|2020-06-25 00:30:00|4431.7|4381.7|4432.2|4382.2|4435.5|4385.5|4431.5|4381.5|0
1593045300000|2020-06-25 00:35:00|4431.9|4381.9|4430.1|4380.1|4432.8|4382.8|4430|4380|0
1593045600000|2020-06-25 00:40:00|4430.6|4380.6|4428.7|4378.7|4431.4|4381.4|4427.3|4377.3|0
1593045900000|2020-06-25 00:45:00|4429.2|4379.2|4436.7|4386.7|4437.5|4387.5|4428.7|4378.7|0
1593046200000|2020-06-25 00:50:00|4436.2|4386.2|4440.1|4390.1|4440.8|4390.8|4435.3|4385.3|0
1593046500000|2020-06-25 00:55:00|4439.8|4389.8|4438.1|4388.1|4442.1|4392.1|4438|4388|0
1593046800000|2020-06-25 01:00:00|4438|4388|4442.1|4392.1|4444.8|4394.8|4438|4388|0
1593047100000|2020-06-25 01:05:00|4442|4392|4434|4384|4442|4392|4433.4|4383.4|0
1593047400000|2020-06-25 01:10:00|4433.7|4383.7|4431.9|4381.9|4434|4384|4431.3|4381.3|0
1593047700000|2020-06-25 01:15:00|4431.7|4381.7|4428.6|4378.6|4432.7|4382.7|4427.2|4377.2|0
1593048000000|2020-06-25 01:20:00|4428.5|4378.5|4428.5|4378.5|4429.9|4379.9|4427.2|4377.2|0
1593048300000|2020-06-25 01:25:00|4427.8|4377.8|4421.5|4371.5|4427.8|4377.8|4417.5|4367.5|0
1593048600000|2020-06-25 01:30:00|4421.3|4371.3|4417.4|4367.4|4421.3|4371.3|4413.3|4363.3|0
1593048900000|2020-06-25 01:35:00|4417.5|4367.5|4416.1|4366.1|4418.8|4368.8|4416.1|4366.1|0
1593049200000|2020-06-25 01:40:00|4416|4366|4405.3|4355.3|4416|4366|4405.2|4355.2|0
1593049500000|2020-06-25 01:45:00|4405.4|4355.4|4406.8|4356.8|4413.5|4363.5|4405.3|4355.3|0
1593049800000|2020-06-25 01:50:00|4406.9|4356.9|4405.6|4355.6|4409.6|4359.6|4404.2|4354.2|0
1593050100000|2020-06-25 01:55:00|4405.9|4355.9|4395.9|4345.9|4406.2|4356.2|4393.3|4343.3|0
1593050400000|2020-06-25 02:00:00|4395.4|4345.4|4393.2|4343.2|4398.6|4348.6|4391.9|4341.9|0
1593050700000|2020-06-25 02:05:00|4392.7|4342.7|4390.6|4340.6|4396|4346|4387.9|4337.9|0
1593051000000|2020-06-25 02:10:00|4390.5|4340.5|4383.9|4333.9|4390.5|4340.5|4382.5|4332.5|0
1593051300000|2020-06-25 02:15:00|4384.4|4334.4|4390.7|4340.7|4393.3|4343.3|4382.6|4332.6|0
1593051600000|2020-06-25 02:20:00|4390.2|4340.2|4394.7|4344.7|4396|4346|4389.3|4339.3|0
1593051900000|2020-06-25 02:25:00|4394.6|4344.6|4394.8|4344.8|4396.2|4346.2|4393.3|4343.3|0
1593052200000|2020-06-25 02:30:00|4395|4345|4394.8|4344.8|4396.2|4346.2|4393.4|4343.4|0
1593052500000|2020-06-25 02:35:00|4394.7|4344.7|4398.8|4348.8|4398.9|4348.9|4392|4342|0
1593052800000|2020-06-25 02:40:00|4399.3|4349.3|4401.5|4351.5|4402.9|4352.9|4398.8|4348.8|0
1593053100000|2020-06-25 02:45:00|4402|4352|4401.4|4351.4|4402.8|4352.8|4400.1|4350.1|0
1593053400000|2020-06-25 02:50:00|4400.9|4350.9|4393.4|4343.4|4401.4|4351.4|4393.3|4343.3|0
1593053700000|2020-06-25 02:55:00|4393.3|4343.3|4401.6|4351.6|4403|4353|4392|4342|0
1593054000000|2020-06-25 03:00:00|4402.1|4352.1|4404.2|4354.2|4404.3|4354.3|4401.5|4351.5|0
1593054300000|2020-06-25 03:05:00|4404.1|4354.1|4406.2|4356.2|4409.6|4359.6|4404.1|4354.1|0
1593054600000|2020-06-25 03:10:00|4406|4356|4405.5|4355.5|4408.2|4358.2|4405.5|4355.5|0
1593054900000|2020-06-25 03:15:00|4405.6|4355.6|4405.6|4355.6|4406.9|4356.9|4404.1|4354.1|0
1593055200000|2020-06-25 03:20:00|4405.5|4355.5|4399.5|4349.5|4405.5|4355.5|4398.8|4348.8|0
1593055500000|2020-06-25 03:25:00|4399.2|4349.2|4398.8|4348.8|4401.5|4351.5|4397.4|4347.4|0
1593055800000|2020-06-25 03:30:00|4399.3|4349.3|4396|4346|4401.6|4351.6|4396|4346|0
1593056100000|2020-06-25 03:35:00|4396.1|4346.1|4393.3|4343.3|4396.1|4346.1|4393.3|4343.3|0
1593056400000|2020-06-25 03:40:00|4393.6|4343.6|4394.6|4344.6|4397.4|4347.4|4393.6|4343.6|0
1593056700000|2020-06-25 03:45:00|4394.7|4344.7|4393.2|4343.2|4397.4|4347.4|4390.5|4340.5|0
1593057000000|2020-06-25 03:50:00|4393.3|4343.3|4404.1|4354.1|4405.5|4355.5|4393.3|4343.3|0
1593057300000|2020-06-25 03:55:00|4404.6|4354.6|4408.2|4358.2|4409.5|4359.5|4404.6|4354.6|0
1593057600000|2020-06-25 04:00:00|4408.7|4358.7|4405.5|4355.5|4409.5|4359.5|4404.2|4354.2|0
1593057900000|2020-06-25 04:05:00|4405|4355|4408.3|4358.3|4411|4361|4404.2|4354.2|0
1593058200000|2020-06-25 04:10:00|4407.6|4357.6|4406.9|4356.9|4409.6|4359.6|4406.9|4356.9|0
1593058500000|2020-06-25 04:15:00|4406.7|4356.7|4402.8|4352.8|4406.7|4356.7|4402.8|4352.8|0
1593058800000|2020-06-25 04:20:00|4403.3|4353.3|4404.8|4354.8|4406.9|4356.9|4403.3|4353.3|0
1593059100000|2020-06-25 04:25:00|4404.5|4354.5|4404.1|4354.1|4405.5|4355.5|4404.1|4354.1|0
1593059400000|2020-06-25 04:30:00|4403.8|4353.8|4400.2|4350.2|4404.1|4354.1|4400|4350|0
1593059700000|2020-06-25 04:35:00|4400.1|4350.1|4394.8|4344.8|4400.1|4350.1|4394.7|4344.7|0
1593060000000|2020-06-25 04:40:00|4395.3|4345.3|4396.1|4346.1|4397.5|4347.5|4394.8|4344.8|0
1593060300000|2020-06-25 04:45:00|4396.2|4346.2|4392.1|4342.1|4396.8|4346.8|4390.7|4340.7|0
1593060600000|2020-06-25 04:50:00|4392|4342|4398.8|4348.8|4398.8|4348.8|4392|4342|0
1593060900000|2020-06-25 04:55:00|4398.7|4348.7|4398.9|4348.9|4400.2|4350.2|4394.7|4344.7|0
1593061200000|2020-06-25 05:00:00|4398.8|4348.8|4401.5|4351.5|4401.6|4351.6|4396.9|4346.9|0
1593061500000|2020-06-25 05:05:00|4401.6|4351.6|4400.3|4350.3|4401.7|4351.7|4394.8|4344.8|0
1593061800000|2020-06-25 05:10:00|4400.4|4350.4|4400.2|4350.2|4401.6|4351.6|4397.5|4347.5|0
1593062100000|2020-06-25 05:15:00|4400|4350|4399.6|4349.6|4400.3|4350.3|4397.5|4347.5|0
1593062400000|2020-06-25 05:20:00|4399.3|4349.3|4401.6|4351.6|4401.7|4351.7|4398.9|4348.9|0
1593062700000|2020-06-25 05:25:00|4401.9|4351.9|4404.4|4354.4|4404.4|4354.4|4401.6|4351.6|0
1593063000000|2020-06-25 05:30:00|4404.3|4354.3|4408.5|4358.5|4408.5|4358.5|4403|4353|0
1593063300000|2020-06-25 05:35:00|4409|4359|4405.7|4355.7|4411.2|4361.2|4403.7|4353.7|0
1593063600000|2020-06-25 05:40:00|4405.8|4355.8|4401.7|4351.7|4405.8|4355.8|4400.4|4350.4|0
1593063900000|2020-06-25 05:45:00|4401.8|4351.8|4405.6|4355.6|4409.6|4359.6|4401.7|4351.7|0
1593064200000|2020-06-25 05:50:00|4405.7|4355.7|4405.5|4355.5|4409.6|4359.6|4405.5|4355.5|0
1593064500000|2020-06-25 05:55:00|4406|4356|4413.5|4363.5|4414.8|4364.8|4406|4356|0
1593064800000|2020-06-25 06:00:00|4413.4|4363.4|4413.5|4363.5|4422.9|4372.9|4412.1|4362.1|0
1593065100000|2020-06-25 06:05:00|4413.8|4363.8|4408|4358|4416.2|4366.2|4406.7|4356.7|0
1593065400000|2020-06-25 06:10:00|4408.1|4358.1|4404.1|4354.1|4410.8|4360.8|4404.1|4354.1|0
1593065700000|2020-06-25 06:15:00|4404.6|4354.6|4404.2|4354.2|4408.1|4358.1|4402.8|4352.8|0
1593066000000|2020-06-25 06:20:00|4404.5|4354.5|4400.1|4350.1|4406.9|4356.9|4400.1|4350.1|0
1593066300000|2020-06-25 06:25:00|4400.6|4350.6|4400|4350|4402.7|4352.7|4398.7|4348.7|0
1593066600000|2020-06-25 06:30:00|4400.5|4350.5|4408|4358|4408.1|4358.1|4400|4350|0
1593066900000|2020-06-25 06:35:00|4408.1|4358.1|4408.2|4358.2|4409.5|4359.5|4404.1|4354.1|0
1593067200000|2020-06-25 06:40:00|4408.1|4358.1|4400|4350|4409.5|4359.5|4400|4350|0
1593067500000|2020-06-25 06:45:00|4400.3|4350.3|4394.3|4344.3|4400.7|4350.7|4392|4342|0
1593067800000|2020-06-25 06:50:00|4394.7|4344.7|4392|4342|4394.7|4344.7|4390.6|4340.6|0
1593068100000|2020-06-25 06:55:00|4391.5|4341.5|4392.6|4342.6|4394.7|4344.7|4388|4338|0
1593068400000|2020-06-25 07:00:00|4393.4|4343.4|4389.2|4339.2|4400|4350|4381.3|4331.3|0
1593068700000|2020-06-25 07:05:00|4388.7|4338.7|4362|4342|4393.3|4348.3|4361.7|4336.6|0
1593069000000|2020-06-25 07:10:00|4361|4341|4338.6|4318.6|4362.4|4342.4|4337.9|4317.9|0
1593069300000|2020-06-25 07:15:00|4338.5|4318.5|4334.7|4314.7|4339.8|4319.8|4334.5|4314.5|0
1593069600000|2020-06-25 07:20:00|4334.4|4314.4|4329.1|4309.1|4334.7|4314.7|4327.3|4307.3|0
1593069900000|2020-06-25 07:25:00|4328.9|4308.9|4334.7|4314.7|4335|4315|4328.5|4308.5|0
1593070200000|2020-06-25 07:30:00|4334.6|4314.6|4341.2|4321.2|4342.7|4322.7|4334.1|4314.1|0
1593070500000|2020-06-25 07:35:00|4341.4|4321.4|4346.2|4326.2|4348|4328|4340.3|4320.3|0
1593070800000|2020-06-25 07:40:00|4346.3|4326.3|4349.7|4329.7|4353.3|4333.3|4346.3|4326.3|0
1593071100000|2020-06-25 07:45:00|4349.8|4329.8|4354.9|4334.9|4356.6|4336.6|4349.8|4329.8|0
1593071400000|2020-06-25 07:50:00|4355|4335|4352.7|4332.7|4356.3|4336.3|4350.8|4330.8|0
1593071700000|2020-06-25 07:55:00|4352.8|4332.8|4359.2|4339.2|4361.5|4341.5|4352.7|4332.7|0
1593072000000|2020-06-25 08:00:00|4359.3|4339.3|4366.8|4346.8|4367.6|4347.6|4359|4339|0
1593072300000|2020-06-25 08:05:00|4366.7|4346.7|4373.3|4353.3|4375.1|4355.1|4366.7|4346.7|0
1593072600000|2020-06-25 08:10:00|4373.2|4353.2|4374.9|4354.9|4375|4355|4371.5|4351.5|0
1593072900000|2020-06-25 08:15:00|4375.1|4355.1|4376.8|4356.8|4378.8|4358.8|4372.7|4352.7|0
1593073200000|2020-06-25 08:20:00|4377.6|4357.6|4386.6|4366.6|4387.6|4367.6|4377.6|4357.6|0
1593073500000|2020-06-25 08:25:00|4386.5|4366.5|4381|4361|4386.8|4366.8|4380.8|4360.8|0
1593073800000|2020-06-25 08:30:00|4381.1|4361.1|4374.4|4354.4|4383.9|4363.9|4372.7|4352.7|0
1593074100000|2020-06-25 08:35:00|4374.8|4354.8|4375.5|4355.5|4376.6|4356.6|4371.3|4351.3|0
1593074400000|2020-06-25 08:40:00|4376|4356|4384.6|4364.6|4385|4365|4374.3|4354.3|0
1593074700000|2020-06-25 08:45:00|4384.8|4364.8|4382|4362|4386.6|4366.6|4381.9|4361.9|0
1593075000000|2020-06-25 08:50:00|4382.2|4362.2|4383.1|4363.1|4383.4|4363.4|4381.4|4361.4|0
1593075300000|2020-06-25 08:55:00|4383|4363|4382.2|4362.2|4383|4363|4380.1|4360.1|0
1593075600000|2020-06-25 09:00:00|4382.1|4362.1|4383.5|4363.5|4383.5|4363.5|4380.2|4360.2|0
1593075900000|2020-06-25 09:05:00|4383.8|4363.8|4380.9|4360.9|4384.3|4364.3|4380.8|4360.8|0
1593076200000|2020-06-25 09:10:00|4381.2|4361.2|4383.4|4363.4|4385.1|4365.1|4379|4359|0
1593076500000|2020-06-25 09:15:00|4384|4364|4383.1|4363.1|4386.2|4366.2|4381.7|4361.7|0
1593076800000|2020-06-25 09:20:00|4383.2|4363.2|4384.4|4364.4|4385.2|4365.2|4381.5|4361.5|0
1593077100000|2020-06-25 09:25:00|4384.6|4364.6|4388.5|4368.5|4388.5|4368.5|4382.9|4362.9|0
1593077400000|2020-06-25 09:30:00|4388.6|4368.6|4388|4368|4390|4370|4387.5|4367.5|0
1593077700000|2020-06-25 09:35:00|4388.2|4368.2|4392.8|4372.8|4393.2|4373.2|4388.2|4368.2|0
1593078000000|2020-06-25 09:40:00|4392.7|4372.7|4377.9|4357.9|4392.7|4372.7|4376.4|4356.4|0
1593078300000|2020-06-25 09:45:00|4378.2|4358.2|4381.7|4361.7|4384.6|4364.6|4377.8|4357.8|0
1593078600000|2020-06-25 09:50:00|4381.9|4361.9|4384|4364|4384.3|4364.3|4381|4361|0
1593078900000|2020-06-25 09:55:00|4384.1|4364.1|4386.5|4366.5|4389.4|4369.4|4384.1|4364.1|0
1593079200000|2020-06-25 10:00:00|4386.6|4366.6|4385.6|4365.6|4388|4368|4384.2|4364.2|0
1593079500000|2020-06-25 10:05:00|4386.1|4366.1|4380.1|4360.1|4386.9|4366.9|4378.3|4358.3|0
1593079800000|2020-06-25 10:10:00|4379.9|4359.9|4379.8|4359.8|4381.9|4361.9|4379.3|4359.3|0
1593080100000|2020-06-25 10:15:00|4379.7|4359.7|4378.1|4358.1|4380.8|4360.8|4376.7|4356.7|0
1593080400000|2020-06-25 10:20:00|4378.2|4358.2|4376.2|4356.2|4378.6|4358.6|4375.8|4355.8|0
1593080700000|2020-06-25 10:25:00|4376.7|4356.7|4377.8|4357.8|4380.7|4360.7|4376.5|4356.5|0
1593081000000|2020-06-25 10:30:00|4377.6|4357.6|4376.9|4356.9|4377.9|4357.9|4375.1|4355.1|0
1593081300000|2020-06-25 10:35:00|4376.7|4356.7|4375.4|4355.4|4376.9|4356.9|4374.6|4354.6|0
1593081600000|2020-06-25 10:40:00|4375.5|4355.5|4375.9|4355.9|4376.5|4356.5|4373.2|4353.2|0
1593081900000|2020-06-25 10:45:00|4375.8|4355.8|4377.1|4357.1|4379.2|4359.2|4375.8|4355.8|0
1593082200000|2020-06-25 10:50:00|4377.3|4357.3|4381.2|4361.2|4382.1|4362.1|4376.5|4356.5|0
1593082500000|2020-06-25 10:55:00|4380.9|4360.9|4380.7|4360.7|4381.7|4361.7|4379.7|4359.7|0
1593082800000|2020-06-25 11:00:00|4380.8|4360.8|4378.2|4358.2|4380.8|4360.8|4376.8|4356.8|0
1593083100000|2020-06-25 11:05:00|4378.3|4358.3|4377.9|4357.9|4378.7|4358.7|4376.3|4356.3|0
1593083400000|2020-06-25 11:10:00|4378.1|4358.1|4379.4|4359.4|4380.4|4360.4|4378.1|4358.1|0
1593083700000|2020-06-25 11:15:00|4379.7|4359.7|4377.1|4357.1|4379.7|4359.7|4376|4356|0
1593084000000|2020-06-25 11:20:00|4377|4357|4379.2|4359.2|4380.7|4360.7|4376.8|4356.8|0
1593084300000|2020-06-25 11:25:00|4379.1|4359.1|4379.6|4359.6|4380.2|4360.2|4378.4|4358.4|0
1593084600000|2020-06-25 11:30:00|4380|4360|4379.1|4359.1|4380.3|4360.3|4378.2|4358.2|0
1593084900000|2020-06-25 11:35:00|4378|4358|4376.4|4356.4|4378.2|4358.2|4376|4356|0
1593085200000|2020-06-25 11:40:00|4376.5|4356.5|4371.3|4351.3|4377.2|4357.2|4371.3|4351.3|0
1593085500000|2020-06-25 11:45:00|4371.2|4351.2|4369.5|4349.5|4371.8|4351.8|4368.8|4348.8|0
1593085800000|2020-06-25 11:50:00|4369.6|4349.6|4365.9|4345.9|4369.9|4349.9|4364.9|4344.9|0
1593086100000|2020-06-25 11:55:00|4365.6|4345.6|4364.7|4344.7|4365.8|4345.8|4363.4|4343.4|0
1593086400000|2020-06-25 12:00:00|4364.8|4344.8|4364.9|4344.9|4366.5|4346.5|4364.4|4344.4|0
1593086700000|2020-06-25 12:05:00|4364.7|4344.7|4364.3|4344.3|4365.9|4345.9|4363.7|4343.7|0
1593087000000|2020-06-25 12:10:00|4363.9|4343.9|4366|4346|4366.8|4346.8|4363.7|4343.7|0
1593087300000|2020-06-25 12:15:00|4366.2|4346.2|4364.9|4344.9|4366.5|4346.5|4364.4|4344.4|0
1593087600000|2020-06-25 12:20:00|4365|4345|4367.2|4347.2|4367.3|4347.3|4364.3|4344.3|0
1593087900000|2020-06-25 12:25:00|4367.1|4347.1|4370.2|4350.2|4370.2|4350.2|4366.7|4346.7|0
1593088200000|2020-06-25 12:30:00|4370.1|4350.1|4362.7|4342.7|4370.1|4350.1|4361.2|4341.2|0
1593088500000|2020-06-25 12:35:00|4362.9|4342.9|4364.4|4344.4|4370|4350|4362.9|4342.9|0
1593088800000|2020-06-25 12:40:00|4364.2|4344.2|4363.2|4343.2|4365.4|4345.4|4363.2|4343.2|0
1593089100000|2020-06-25 12:45:00|4362.8|4342.8|4366.5|4346.5|4366.5|4346.5|4361.5|4341.5|0
1593089400000|2020-06-25 12:50:00|4366.4|4346.4|4364.6|4344.6|4366.6|4346.6|4364.4|4344.4|0
1593089700000|2020-06-25 12:55:00|4364.5|4344.5|4363.5|4343.5|4365.2|4345.2|4362.6|4342.6|0
1593090000000|2020-06-25 13:00:00|4363.6|4343.6|4365.6|4345.6|4365.9|4345.9|4363.6|4343.6|0
1593090300000|2020-06-25 13:05:00|4365.8|4345.8|4365.8|4345.8|4367.6|4347.6|4365.5|4345.5|0
1593090600000|2020-06-25 13:10:00|4366.1|4346.1|4367.7|4347.7|4367.8|4347.8|4364.5|4344.5|0
1593090900000|2020-06-25 13:15:00|4367.8|4347.8|4372.2|4352.2|4372.9|4352.9|4367.6|4347.6|0
1593091200000|2020-06-25 13:20:00|4373.1|4353.1|4370.7|4350.7|4374.4|4354.4|4369.7|4349.7|0
1593091500000|2020-06-25 13:25:00|4370.6|4350.6|4370.4|4350.4|4372.3|4352.3|4369.7|4349.7|0
1593091800000|2020-06-25 13:30:00|4370.1|4350.1|4369.9|4349.9|4370.1|4350.1|4365.1|4345.1|0
1593092100000|2020-06-25 13:35:00|4370|4350|4372.8|4352.8|4373|4353|4369.9|4349.9|0
1593092400000|2020-06-25 13:40:00|4372.6|4352.6|4367.5|4347.5|4372.6|4352.6|4360.9|4340.9|0
1593092700000|2020-06-25 13:45:00|4367.3|4347.3|4363|4343|4367.6|4347.6|4362.9|4342.9|0
1593093000000|2020-06-25 13:50:00|4362.7|4342.7|4368|4348|4369.4|4349.4|4362|4342|0
1593093300000|2020-06-25 13:55:00|4368.1|4348.1|4371.4|4351.4|4371.4|4351.4|4366.6|4346.6|0
1593093600000|2020-06-25 14:00:00|4371.5|4351.5|4381.2|4361.2|4382.5|4362.5|4371.5|4351.5|0
1593093900000|2020-06-25 14:05:00|4381.3|4361.3|4377|4357|4381.3|4361.3|4376.2|4356.2|0
1593094200000|2020-06-25 14:10:00|4377.6|4357.6|4384.8|4364.8|4385|4365|4377.6|4357.6|0
1593094500000|2020-06-25 14:15:00|4384.4|4364.4|4381.1|4361.1|4385.6|4365.6|4380.8|4360.8|0
1593094800000|2020-06-25 14:20:00|4381|4361|4384.5|4364.5|4385.3|4365.3|4381|4361|0
1593095100000|2020-06-25 14:25:00|4384.4|4364.4|4387.5|4367.5|4387.6|4367.6|4383.2|4363.2|0
1593095400000|2020-06-25 14:30:00|4387.1|4367.1|4387.3|4367.3|4389.3|4369.3|4386.4|4366.4|0
1593095700000|2020-06-25 14:35:00|4386.8|4366.8|4385.2|4365.2|4387.6|4367.6|4384.8|4364.8|0
1593096000000|2020-06-25 14:40:00|4384.8|4364.8|4383.2|4363.2|4385.1|4365.1|4381.8|4361.8|0
1593096300000|2020-06-25 14:45:00|4383.3|4363.3|4385.6|4365.6|4387.1|4367.1|4383.2|4363.2|0
1593096600000|2020-06-25 14:50:00|4385.9|4365.9|4385.1|4365.1|4386.5|4366.5|4384.3|4364.3|0
1593096900000|2020-06-25 14:55:00|4385|4365|4387.7|4367.7|4388.8|4368.8|4383.4|4363.4|0
1593097200000|2020-06-25 15:00:00|4387.6|4367.6|4387.1|4367.1|4388.9|4368.9|4384.9|4364.9|0
1593097500000|2020-06-25 15:05:00|4387|4367|4385.1|4365.1|4387|4367|4384.5|4364.5|0
1593097800000|2020-06-25 15:10:00|4385.2|4365.2|4385.9|4365.9|4387.9|4367.9|4384.4|4364.4|0
1593098100000|2020-06-25 15:15:00|4385.7|4365.7|4386|4366|4388.7|4368.7|4384|4364|0
1593098400000|2020-06-25 15:20:00|4386.1|4366.1|4386.7|4366.7|4390.1|4370.1|4385.8|4365.8|0
1593098700000|2020-06-25 15:25:00|4386.6|4366.6|4387.9|4367.9|4389|4369|4386.6|4366.6|0
1593099000000|2020-06-25 15:30:00|4404.8|4354.8|4389.9|4339.9|4407.6|4357.6|4387.3|4337.3|0
1593099300000|2020-06-25 15:35:00|4389|4339|4388.8|4338.8|4391.5|4341.5|4376.9|4326.9|0
1593099600000|2020-06-25 15:40:00|4388.9|4338.9|4388.9|4338.9|4388.9|4338.9|4380.6|4330.6|0
1593099900000|2020-06-25 15:45:00|4388.8|4338.8|4394.3|4344.3|4394.3|4344.3|4387.5|4337.5|0
1593100200000|2020-06-25 15:50:00|4393.8|4343.8|4394.3|4344.3|4395.7|4345.7|4392.9|4342.9|0
1593100500000|2020-06-25 15:55:00|4394.4|4344.4|4399.7|4349.7|4399.7|4349.7|4394.3|4344.3|0
1593100800000|2020-06-25 16:00:00|4399.8|4349.8|4403.9|4353.9|4405.3|4355.3|4399.7|4349.7|0
1593101100000|2020-06-25 16:05:00|4404.4|4354.4|4405.2|4355.2|4408.1|4358.1|4403.8|4353.8|0
1593101400000|2020-06-25 16:10:00|4405.1|4355.1|4406.4|4356.4|4406.6|4356.6|4403.8|4353.8|0
1593101700000|2020-06-25 16:15:00|4406.5|4356.5|4412|4362|4412|4362|4406.5|4356.5|0
1593102000000|2020-06-25 16:20:00|4412.2|4362.2|4415.9|4365.9|4416.1|4366.1|4412|4362|0
1593102300000|2020-06-25 16:25:00|4415.4|4365.4|4414.3|4364.3|4415.9|4365.9|4413.1|4363.1|0
1593102600000|2020-06-25 16:30:00|4414.4|4364.4|4414.3|4364.3|4417.1|4367.1|4409.1|4359.1|0
1593102900000|2020-06-25 16:35:00|4414.2|4364.2|4416.9|4366.9|4419.7|4369.7|4412.8|4362.8|0
1593103200000|2020-06-25 16:40:00|4417|4367|4421.2|4371.2|4421.3|4371.3|4416.9|4366.9|0
1593103500000|2020-06-25 16:45:00|4421.7|4371.7|4417.1|4367.1|4422.6|4372.6|4417.1|4367.1|0
1593103800000|2020-06-25 16:50:00|4417.4|4367.4|4417.1|4367.1|4418.5|4368.5|4414.5|4364.5|0
1593104100000|2020-06-25 16:55:00|4417.2|4367.2|4415.7|4365.7|4417.2|4367.2|4413|4363|0
1593104400000|2020-06-25 17:00:00|4415.2|4365.2|4410.4|4360.4|4415.7|4365.7|4407.6|4357.6|0
1593104700000|2020-06-25 17:05:00|4410.3|4360.3|4410.3|4360.3|4411.8|4361.8|4409|4359|0
1593105000000|2020-06-25 17:10:00|4410.4|4360.4|4411.7|4361.7|4413.1|4363.1|4408.9|4358.9|0
1593105300000|2020-06-25 17:15:00|4411.6|4361.6|4413.2|4363.2|4414.6|4364.6|4410.4|4360.4|0
1593105600000|2020-06-25 17:20:00|4413.1|4363.1|4410.4|4360.4|4414.6|4364.6|4410.4|4360.4|0
1593105900000|2020-06-25 17:25:00|4410.6|4360.6|4411.8|4361.8|4413.2|4363.2|4410.3|4360.3|0
1593106200000|2020-06-25 17:30:00|4412.4|4362.4|4410.3|4360.3|4413.1|4363.1|4407.5|4357.5|0
1593106500000|2020-06-25 17:35:00|4410.4|4360.4|4416|4366|4416|4366|4409|4359|0
1593106800000|2020-06-25 17:40:00|4415.9|4365.9|4414.5|4364.5|4417.3|4367.3|4414.5|4364.5|0
1593107100000|2020-06-25 17:45:00|4414.6|4364.6|4415.9|4365.9|4417.3|4367.3|4414.5|4364.5|0
1593107400000|2020-06-25 17:50:00|4415.8|4365.8|4413.2|4363.2|4415.9|4365.9|4411.9|4361.9|0
1593107700000|2020-06-25 17:55:00|4413.1|4363.1|4413.1|4363.1|4413.2|4363.2|4410.4|4360.4|0
1593108000000|2020-06-25 18:00:00|4412.6|4362.6|4410.4|4360.4|4413.1|4363.1|4407.6|4357.6|0
1593108300000|2020-06-25 18:05:00|4410.5|4360.5|4409.1|4359.1|4411.9|4361.9|4409.1|4359.1|0
1593108600000|2020-06-25 18:10:00|4409.6|4359.6|4410.5|4360.5|4412|4362|4409.1|4359.1|0
1593108900000|2020-06-25 18:15:00|4411|4361|4411.8|4361.8|4413.3|4363.3|4410.5|4360.5|0
1593109200000|2020-06-25 18:20:00|4411.6|4361.6|4403.6|4353.6|4411.6|4361.6|4402.2|4352.2|0
1593109500000|2020-06-25 18:25:00|4403.7|4353.7|4406.4|4356.4|4406.4|4356.4|4403.6|4353.6|0
1593109800000|2020-06-25 18:30:00|4406.3|4356.3|4402.2|4352.2|4406.3|4356.3|4400.8|4350.8|0
1593110100000|2020-06-25 18:35:00|4402.1|4352.1|4403.5|4353.5|4404.9|4354.9|4399.4|4349.4|0
1593110400000|2020-06-25 18:40:00|4403.2|4353.2|4406.3|4356.3|4406.4|4356.4|4402.2|4352.2|0
1593110700000|2020-06-25 18:45:00|4405.8|4355.8|4406.2|4356.2|4407.6|4357.6|4403.5|4353.5|0
1593111000000|2020-06-25 18:50:00|4406.1|4356.1|4408.9|4358.9|4410.4|4360.4|4406.1|4356.1|0
1593111300000|2020-06-25 18:55:00|4408.4|4358.4|4410.3|4360.3|4411.7|4361.7|4407.5|4357.5|0
1593111600000|2020-06-25 19:00:00|4410.2|4360.2|4417.3|4367.3|4417.3|4367.3|4406.2|4356.2|0
1593111900000|2020-06-25 19:05:00|4417.8|4367.8|4425.6|4375.6|4425.8|4375.8|4417.8|4367.8|0
1593112200000|2020-06-25 19:10:00|4425.5|4375.5|4422.9|4372.9|4425.7|4375.7|4421.5|4371.5|0
1593112500000|2020-06-25 19:15:00|4423|4373|4427.1|4377.1|4428.4|4378.4|4422.9|4372.9|0
1593112800000|2020-06-25 19:20:00|4427|4377|4432.6|4382.6|4434|4384|4427|4377|0
1593113100000|2020-06-25 19:25:00|4432.3|4382.3|4437.9|4387.9|4440.1|4390.1|4431.2|4381.2|0
1593113400000|2020-06-25 19:30:00|4438|4388|4439.5|4389.5|4442.2|4392.2|4433.8|4383.8|0
1593113700000|2020-06-25 19:35:00|4440.2|4390.2|4432.5|4382.5|4440.8|4390.8|4431.1|4381.1|0
1593114000000|2020-06-25 19:40:00|4432.6|4382.6|4432.8|4382.8|4434.1|4384.1|4431.2|4381.2|0
1593114300000|2020-06-25 19:45:00|4432.7|4382.7|4431.2|4381.2|4434.3|4384.3|4429.8|4379.8|0
1593114600000|2020-06-25 19:50:00|4431.4|4381.4|4445|4395|4445|4395|4431.4|4381.4|0
1593114900000|2020-06-25 19:55:00|4444.9|4394.9|4443.9|4393.9|4446.3|4396.3|4443.1|4393.1|0
1593115200000|2020-06-25 20:00:00|4440|4390|4447.8|4397.8|4448.9|4398.9|4438.1|4388.1|0
1593115500000|2020-06-25 20:05:00|4447.9|4397.9|4446.5|4396.5|4450.9|4400.9|4446.3|4396.3|0
1593115800000|2020-06-25 20:10:00|4446.3|4396.3|4438|4388|4446.3|4396.3|4436.8|4386.8|0
1593116100000|2020-06-25 20:15:00|4437.8|4387.8|4437.6|4387.6|4438.3|4388.3|4437.5|4387.5|0
1593116400000|2020-06-25 20:20:00|4437.5|4387.5|4438.3|4388.3|4438.3|4388.3|4437.4|4387.4|0
1593116700000|2020-06-25 20:25:00|4438.5|4388.5|4439.3|4389.3|4439.3|4389.3|4438.3|4388.3|0
1593117000000|2020-06-25 20:30:00|4439.4|4389.4|4430.4|4380.4|4440.5|4390.5|4429.7|4379.7|0
1593117300000|2020-06-25 20:35:00|4430.8|4380.8|4433.9|4383.9|4433.9|4383.9|4430.4|4380.4|0
1593117600000|2020-06-25 20:40:00|4433.7|4383.7|4437.2|4387.2|4438.3|4388.3|4433.7|4383.7|0
1593117900000|2020-06-25 20:45:00|4437.6|4387.6|4442.2|4392.2|4442.6|4392.6|4437.2|4387.2|0
1593118200000|2020-06-25 20:50:00|4441.8|4391.8|4442.6|4392.6|4442.6|4392.6|4437.6|4387.6|0
1593118500000|2020-06-25 20:55:00|4442.2|4392.2|4442.7|4392.7|4443.3|4393.3|4440.7|4390.7|0
1593118800000|2020-06-25 21:00:00|4442.4|4392.4|4442.1|4392.1|4442.4|4392.4|4441.8|4391.8|0
1593119100000|2020-06-25 21:05:00|4442.2|4392.2|4441.9|4391.9|4442.6|4392.6|4441.9|4391.9|0
1593119400000|2020-06-25 21:10:00|4442.1|4392.1|4441.8|4391.8|4442.2|4392.2|4441.8|4391.8|0
1593119700000|2020-06-25 21:15:00|4441.9|4391.9|4441.3|4391.3|4441.9|4391.9|4441.3|4391.3|0
1593120000000|2020-06-25 21:20:00|4441.4|4391.4|4441.3|4391.3|4441.4|4391.4|4441.3|4391.3|0
1593120300000|2020-06-25 21:25:00|4441.1|4391.1|4441.4|4391.4|4441.4|4391.4|4441.1|4391.1|0
1593120600000|2020-06-25 21:30:00|4441.5|4391.5|4441.3|4391.3|4441.5|4391.5|4441.3|4391.3|0
1593120900000|2020-06-25 21:35:00|4441.4|4391.4|4441.5|4391.5|4441.5|4391.5|4441.4|4391.4|0
1593121200000|2020-06-25 21:40:00|4441.4|4391.4|4441.4|4391.4|4441.5|4391.5|4441.4|4391.4|0
1593121500000|2020-06-25 21:45:00|4441.5|4391.5|4441.5|4391.5|4441.5|4391.5|4441.4|4391.4|0
1593121800000|2020-06-25 21:50:00|4441.4|4391.4|4441.3|4391.3|4441.5|4391.5|4441.3|4391.3|0
1593122100000|2020-06-25 21:55:00|4441.4|4391.4|4440.6|4390.6|4441.6|4391.6|4440.2|4390.2|0
1593122400000|2020-06-25 22:00:00|4440.5|4390.5|4441.7|4391.7|4442.6|4392.6|4437.3|4387.3|0
1593122700000|2020-06-25 22:05:00|4441.8|4391.8|4438.8|4388.8|4442.4|4392.4|4436.7|4386.7|0
1593123000000|2020-06-25 22:10:00|4439|4389|4439.5|4389.5|4439.9|4389.9|4436.7|4386.7|0
1593123300000|2020-06-25 22:15:00|4439.9|4389.9|4438.1|4388.1|4439.9|4389.9|4435.3|4385.3|0
1593123600000|2020-06-25 22:20:00|4438.2|4388.2|4441.3|4391.3|4441.3|4391.3|4436.4|4386.4|0
1593123900000|2020-06-25 22:25:00|4441.2|4391.2|4442.4|4392.4|4443.2|4393.2|4441|4391|0
1593124200000|2020-06-25 22:30:00|4442.3|4392.3|4437.6|4387.6|4442.3|4392.3|4437.1|4387.1|0
1593124500000|2020-06-25 22:35:00|4437.7|4387.7|4437.3|4387.3|4439.9|4389.9|4437.3|4387.3|0
1593124800000|2020-06-25 22:40:00|4437.4|4387.4|4437.7|4387.7|4439.5|4389.5|4436.4|4386.4|0
1593125100000|2020-06-25 22:45:00|4437.8|4387.8|4437.7|4387.7|4438.4|4388.4|4436|4386|0
1593125400000|2020-06-25 22:50:00|4437.8|4387.8|4441.5|4391.5|4442.4|4392.4|4437.8|4387.8|0
1593125700000|2020-06-25 22:55:00|4441.6|4391.6|4442.1|4392.1|4443.2|4393.2|4441|4391|0
1593126000000|2020-06-25 23:00:00|4442|4392|4439.9|4389.9|4442.8|4392.8|4439.9|4389.9|0
1593126300000|2020-06-25 23:05:00|4440|4390|4439.9|4389.9|4442.1|4392.1|4438.4|4388.4|0
1593126600000|2020-06-25 23:10:00|4440.3|4390.3|4439.9|4389.9|4442.4|4392.4|4439.5|4389.5|0
1593126900000|2020-06-25 23:15:00|4439.5|4389.5|4440.3|4390.3|4441.3|4391.3|4439.5|4389.5|0
1593127200000|2020-06-25 23:20:00|4439.9|4389.9|4448.1|4398.1|4448.9|4398.9|4439.5|4389.5|0
1593127500000|2020-06-25 23:25:00|4448|4398|4448.5|4398.5|4449.9|4399.9|4447.4|4397.4|0
1593127800000|2020-06-25 23:30:00|4448.9|4398.9|4447.4|4397.4|4450.6|4400.6|4447.1|4397.1|0
1593128100000|2020-06-25 23:35:00|4447.8|4397.8|4448.1|4398.1|4448.5|4398.5|4446.7|4396.7|0
1593128400000|2020-06-25 23:40:00|4448|4398|4450.2|4400.2|4450.2|4400.2|4447.8|4397.8|0
1593128700000|2020-06-25 23:45:00|4450.3|4400.3|4447.1|4397.1|4451.3|4401.3|4446.7|4396.7|0
1593129000000|2020-06-25 23:50:00|4446.7|4396.7|4446|4396|4448.5|4398.5|4445.7|4395.7|0
1593129300000|2020-06-25 23:55:00|4446.3|4396.3|4441.7|4391.7|4446.3|4396.3|4441|4391|0
1593129600000|2020-06-26 00:00:00|4441.6|4391.6|4435.6|4385.6|4443.2|4393.2|4434.7|4384.7|0
1593129900000|2020-06-26 00:05:00|4435.8|4385.8|4437.2|4387.2|4439.1|4389.1|4435.4|4385.4|0
1593130200000|2020-06-26 00:10:00|4437.6|4387.6|4433.7|4383.7|4440.8|4390.8|4429.3|4379.3|0
1593130500000|2020-06-26 00:15:00|4433.4|4383.4|4432.3|4382.3|4437.2|4387.2|4425.7|4375.7|0
1593130800000|2020-06-26 00:20:00|4432.4|4382.4|4433.8|4383.8|4435.1|4385.1|4431|4381|0
1593131100000|2020-06-26 00:25:00|4433.7|4383.7|4432.4|4382.4|4435.1|4385.1|4429.7|4379.7|0
1593131400000|2020-06-26 00:30:00|4432.6|4382.6|4432.3|4382.3|4433.1|4383.1|4427.7|4377.7|0
1593131700000|2020-06-26 00:35:00|4432.4|4382.4|4428.2|4378.2|4432.4|4382.4|4425.5|4375.5|0
1593132000000|2020-06-26 00:40:00|4428.3|4378.3|4434.9|4384.9|4434.9|4384.9|4428.3|4378.3|0
1593132300000|2020-06-26 00:45:00|4434.8|4384.8|4434.2|4384.2|4437.5|4387.5|4433.4|4383.4|0
1593132600000|2020-06-26 00:50:00|4433.9|4383.9|4437.5|4387.5|4437.5|4387.5|4433.5|4383.5|0
1593132900000|2020-06-26 00:55:00|4438|4388|4443|4393|4443|4393|4437.5|4387.5|0
1593133200000|2020-06-26 01:00:00|4443.5|4393.5|4440.3|4390.3|4444.3|4394.3|4440.3|4390.3|0
1593133500000|2020-06-26 01:05:00|4440.8|4390.8|4440.4|4390.4|4443|4393|4439|4389|0
1593133800000|2020-06-26 01:10:00|4440.9|4390.9|4445.7|4395.7|4447.1|4397.1|4440.9|4390.9|0
1593134100000|2020-06-26 01:15:00|4445.2|4395.2|4444.4|4394.4|4447.1|4397.1|4443|4393|0
1593134400000|2020-06-26 01:20:00|4444.6|4394.6|4444.3|4394.3|4445.8|4395.8|4444.3|4394.3|0
1593134700000|2020-06-26 01:25:00|4444.4|4394.4|4440.4|4390.4|4445.7|4395.7|4439|4389|0
1593135000000|2020-06-26 01:30:00|4440.7|4390.7|4440.3|4390.3|4442.4|4392.4|4436.3|4386.3|0
1593135300000|2020-06-26 01:35:00|4439.9|4389.9|4439|4389|4440.4|4390.4|4437.7|4387.7|0
1593135600000|2020-06-26 01:40:00|4439.3|4389.3|4439|4389|4440.4|4390.4|4436.2|4386.2|0
1593135900000|2020-06-26 01:45:00|4438.9|4388.9|4443|4393|4443|4393|4438.3|4388.3|0
1593136200000|2020-06-26 01:50:00|4443.5|4393.5|4445.7|4395.7|4446.4|4396.4|4443|4393|0
1593136500000|2020-06-26 01:55:00|4445.6|4395.6|4445.6|4395.6|4447.1|4397.1|4445.6|4395.6|0
1593136800000|2020-06-26 02:00:00|4446.1|4396.1|4444.2|4394.2|4447|4397|4444.2|4394.2|0
1593137100000|2020-06-26 02:05:00|4444|4394|4444.3|4394.3|4445.6|4395.6|4442.9|4392.9|0
1593137400000|2020-06-26 02:10:00|4444|4394|4440.3|4390.3|4444.3|4394.3|4440.3|4390.3|0
1593137700000|2020-06-26 02:15:00|4440.6|4390.6|4432.2|4382.2|4441.6|4391.6|4432.2|4382.2|0
1593138000000|2020-06-26 02:20:00|4432.5|4382.5|4432.3|4382.3|4433.6|4383.6|4430.9|4380.9|0
1593138300000|2020-06-26 02:25:00|4432.2|4382.2|4432.3|4382.3|4433.6|4383.6|4432.2|4382.2|0
1593138600000|2020-06-26 02:30:00|4432.5|4382.5|4433.7|4383.7|4433.7|4383.7|4432.3|4382.3|0
1593138900000|2020-06-26 02:35:00|4433.6|4383.6|4433.7|4383.7|4433.7|4383.7|4432.3|4382.3|0
1593139200000|2020-06-26 02:40:00|4433.8|4383.8|4433.6|4383.6|4436.4|4386.4|4433.6|4383.6|0
1593139500000|2020-06-26 02:45:00|4433.9|4383.9|4437.6|4387.6|4437.6|4387.6|4433.9|4383.9|0
1593139800000|2020-06-26 02:50:00|4437.9|4387.9|4437.6|4387.6|4439|4389|4436.2|4386.2|0
1593140100000|2020-06-26 02:55:00|4437.1|4387.1|4433.6|4383.6|4437.1|4387.1|4433.6|4383.6|0
1593140400000|2020-06-26 03:00:00|4433.5|4383.5|4433.6|4383.6|4434.9|4384.9|4432.3|4382.3|0
1593140700000|2020-06-26 03:05:00|4433.7|4383.7|4433.6|4383.6|4435.1|4385.1|4433.6|4383.6|0
1593141000000|2020-06-26 03:10:00|4433.3|4383.3|4430.9|4380.9|4433.6|4383.6|4430.8|4380.8|0
1593141300000|2020-06-26 03:15:00|4431.6|4381.6|4432.2|4382.2|4432.3|4382.3|4429.6|4379.6|0
1593141600000|2020-06-26 03:20:00|4432|4382|4435|4385|4435|4385|4431.6|4381.6|0
1593141900000|2020-06-26 03:25:00|4435.5|4385.5|4435|4385|4436.4|4386.4|4434.9|4384.9|0
1593142200000|2020-06-26 03:30:00|4435.5|4385.5|4441.6|4391.6|4441.6|4391.6|4434.9|4384.9|0
1593142500000|2020-06-26 03:35:00|4441.3|4391.3|4440.2|4390.2|4441.6|4391.6|4439.6|4389.6|0
1593142800000|2020-06-26 03:40:00|4440.3|4390.3|4440.9|4390.9|4441.6|4391.6|4440.2|4390.2|0
1593143100000|2020-06-26 03:45:00|4440.7|4390.7|4441.6|4391.6|4441.6|4391.6|4440.2|4390.2|0
1593143400000|2020-06-26 03:50:00|4441.3|4391.3|4440.3|4390.3|4441.3|4391.3|4438.9|4388.9|0
1593143700000|2020-06-26 03:55:00|4440.8|4390.8|4440.3|4390.3|4441.7|4391.7|4440.3|4390.3|0
1593144000000|2020-06-26 04:00:00|4440.4|4390.4|4445|4395|4446.3|4396.3|4440.4|4390.4|0
1593144300000|2020-06-26 04:05:00|4445.2|4395.2|4448.3|4398.3|4448.3|4398.3|4444.3|4394.3|0
1593144600000|2020-06-26 04:10:00|4448.2|4398.2|4446.9|4396.9|4448.3|4398.3|4446.9|4396.9|0
1593144900000|2020-06-26 04:15:00|4447.4|4397.4|4452.3|4402.3|4452.3|4402.3|4447.4|4397.4|0
1593145200000|2020-06-26 04:20:00|4452.8|4402.8|4455|4405|4455.1|4405.1|4452.8|4402.8|0
1593145500000|2020-06-26 04:25:00|4455.1|4405.1|4457.6|4407.6|4457.7|4407.7|4455.1|4405.1|0
1593145800000|2020-06-26 04:30:00|4457.7|4407.7|4455|4405|4457.7|4407.7|4454.9|4404.9|0
1593146100000|2020-06-26 04:35:00|4454.9|4404.9|4457.5|4407.5|4457.6|4407.6|4454.9|4404.9|0
1593146400000|2020-06-26 04:40:00|4457.6|4407.6|4458.9|4408.9|4458.9|4408.9|4456.2|4406.2|0
1593146700000|2020-06-26 04:45:00|4459.4|4409.4|4456.1|4406.1|4460.2|4410.2|4456|4406|0
1593147000000|2020-06-26 04:50:00|4456|4406|4454.8|4404.8|4456.1|4406.1|4454.8|4404.8|0
1593147300000|2020-06-26 04:55:00|4455.3|4405.3|4454.7|4404.7|4456.1|4406.1|4452|4402|0
1593147600000|2020-06-26 05:00:00|4454.8|4404.8|4454.9|4404.9|4458.8|4408.8|4454.7|4404.7|0
1593147900000|2020-06-26 05:05:00|4455.2|4405.2|4453.5|4403.5|4455.6|4405.6|4453.4|4403.4|0
1593148200000|2020-06-26 05:10:00|4453.4|4403.4|4453.5|4403.5|4454.9|4404.9|4453.4|4403.4|0
1593148500000|2020-06-26 05:15:00|4453.4|4403.4|4450.7|4400.7|4453.5|4403.5|4450.7|4400.7|0
1593148800000|2020-06-26 05:20:00|4450.8|4400.8|4452|4402|4452.7|4402.7|4450.7|4400.7|0
1593149100000|2020-06-26 05:25:00|4452.1|4402.1|4452.1|4402.1|4453.4|4403.4|4452|4402|0
1593149400000|2020-06-26 05:30:00|4453.4|4403.4|4452|4402|4454.8|4404.8|4452|4402|0
1593149700000|2020-06-26 05:35:00|4451.5|4401.5|4450.7|4400.7|4453.2|4403.2|4448|4398|0
1593150000000|2020-06-26 05:40:00|4450.6|4400.6|4453.4|4403.4|4454.8|4404.8|4450.6|4400.6|0
1593150300000|2020-06-26 05:45:00|4453.9|4403.9|4454.8|4404.8|4454.8|4404.8|4450.7|4400.7|0
1593150600000|2020-06-26 05:50:00|4455.4|4405.4|4450.6|4400.6|4456.1|4406.1|4450.6|4400.6|0
1593150900000|2020-06-26 05:55:00|4450.1|4400.1|4446.7|4396.7|4450.1|4400.1|4442.8|4392.8|0
1593151200000|2020-06-26 06:00:00|4446.5|4396.5|4440.2|4390.2|4446.5|4396.5|4434.2|4384.2|0
1593151500000|2020-06-26 06:05:00|4439.9|4389.9|4438.8|4388.8|4441.5|4391.5|4438.8|4388.8|0
1593151800000|2020-06-26 06:10:00|4439.1|4389.1|4434.6|4384.6|4439.5|4389.5|4434.5|4384.5|0
1593152100000|2020-06-26 06:15:00|4434.5|4384.5|4436|4386|4437.3|4387.3|4434.5|4384.5|0
1593152400000|2020-06-26 06:20:00|4435.9|4385.9|4434.5|4384.5|4436|4386|4431.8|4381.8|0
1593152700000|2020-06-26 06:25:00|4434.4|4384.4|4433.1|4383.1|4434.5|4384.5|4431.8|4381.8|0
1593153000000|2020-06-26 06:30:00|4432.6|4382.6|4434.7|4384.7|4435.9|4385.9|4431.8|4381.8|0
1593153300000|2020-06-26 06:35:00|4434.6|4384.6|4435.8|4385.8|4435.9|4385.9|4433.3|4383.3|0
1593153600000|2020-06-26 06:40:00|4435.9|4385.9|4438.6|4388.6|4438.6|4388.6|4433.2|4383.2|0
1593153900000|2020-06-26 06:45:00|4438.3|4388.3|4437.2|4387.2|4441.2|4391.2|4437.2|4387.2|0
1593154200000|2020-06-26 06:50:00|4437.7|4387.7|4438.6|4388.6|4438.6|4388.6|4435.8|4385.8|0
1593154500000|2020-06-26 06:55:00|4437.9|4387.9|4432|4382|4437.9|4387.9|4432|4382|0
1593154800000|2020-06-26 07:00:00|4431.9|4381.9|4434.7|4384.7|4441.2|4391.2|4430.6|4380.6|0
1593155100000|2020-06-26 07:05:00|4434.2|4384.2|4388|4368|4434.2|4384.2|4387.7|4367.7|0
1593155400000|2020-06-26 07:10:00|4388.1|4368.1|4389.6|4369.6|4391.8|4371.8|4387.2|4367.2|0
1593155700000|2020-06-26 07:15:00|4389.5|4369.5|4385.9|4365.9|4391.3|4371.3|4385.7|4365.7|0
1593156000000|2020-06-26 07:20:00|4386.2|4366.2|4384.2|4364.2|4388.3|4368.3|4383.7|4363.7|0
1593156300000|2020-06-26 07:25:00|4384.6|4364.6|4388.7|4368.7|4389.4|4369.4|4383.5|4363.5|0
1593156600000|2020-06-26 07:30:00|4389.1|4369.1|4385.9|4365.9|4389.1|4369.1|4383.9|4363.9|0
1593156900000|2020-06-26 07:35:00|4386.3|4366.3|4387|4367|4387.5|4367.5|4385.2|4365.2|0
1593157200000|2020-06-26 07:40:00|4386.7|4366.7|4388.8|4368.8|4389.7|4369.7|4386.7|4366.7|0
1593157500000|2020-06-26 07:45:00|4388.7|4368.7|4392.5|4372.5|4393.1|4373.1|4388.3|4368.3|0
1593157800000|2020-06-26 07:50:00|4392.1|4372.1|4389.1|4369.1|4394.4|4374.4|4388.5|4368.5|0
1593158100000|2020-06-26 07:55:00|4389.9|4369.9|4388.4|4368.4|4390.2|4370.2|4387.7|4367.7|0
1593158400000|2020-06-26 08:00:00|4388.5|4368.5|4382.5|4362.5|4388.8|4368.8|4382.5|4362.5|0
1593158700000|2020-06-26 08:05:00|4382.4|4362.4|4378.1|4358.1|4385|4365|4378|4358|0
1593159000000|2020-06-26 08:10:00|4378.3|4358.3|4376.5|4356.5|4379.1|4359.1|4373.4|4353.4|0
1593159300000|2020-06-26 08:15:00|4377|4357|4377.8|4357.8|4379.3|4359.3|4376.7|4356.7|0
1593159600000|2020-06-26 08:20:00|4378|4358|4377.3|4357.3|4380.6|4360.6|4377.3|4357.3|0
1593159900000|2020-06-26 08:25:00|4377.5|4357.5|4377.6|4357.6|4378.7|4358.7|4375.1|4355.1|0
1593160200000|2020-06-26 08:30:00|4377.7|4357.7|4378.4|4358.4|4378.6|4358.6|4376.5|4356.5|0
1593160500000|2020-06-26 08:35:00|4378.3|4358.3|4381.9|4361.9|4382.5|4362.5|4377.7|4357.7|0
1593160800000|2020-06-26 08:40:00|4381.8|4361.8|4386|4366|4386.3|4366.3|4380.5|4360.5|0
1593161100000|2020-06-26 08:45:00|4385.9|4365.9|4388.3|4368.3|4390.8|4370.8|4385.8|4365.8|0
1593161400000|2020-06-26 08:50:00|4388.5|4368.5|4392.2|4372.2|4392.4|4372.4|4386.5|4366.5|0
1593161700000|2020-06-26 08:55:00|4392.4|4372.4|4394.5|4374.5|4395.7|4375.7|4392.4|4372.4|0
1593162000000|2020-06-26 09:00:00|4394.4|4374.4|4391.5|4371.5|4395.2|4375.2|4390.8|4370.8|0
1593162300000|2020-06-26 09:05:00|4391.6|4371.6|4393.9|4373.9|4394.1|4374.1|4390.5|4370.5|0
1593162600000|2020-06-26 09:10:00|4394.1|4374.1|4401|4381|4401.2|4381.2|4394.1|4374.1|0
1593162900000|2020-06-26 09:15:00|4401.5|4381.5|4402.1|4382.1|4402.4|4382.4|4401.2|4381.2|0
1593163200000|2020-06-26 09:20:00|4401.9|4381.9|4406.7|4386.7|4407.1|4387.1|4401.9|4381.9|0
1593163500000|2020-06-26 09:25:00|4406.5|4386.5|4406.1|4386.1|4407|4387|4405.9|4385.9|0
1593163800000|2020-06-26 09:30:00|4406.2|4386.2|4408.9|4388.9|4409.4|4389.4|4405.2|4385.2|0
1593164100000|2020-06-26 09:35:00|4408.8|4388.8|4415.9|4395.9|4415.9|4395.9|4408.6|4388.6|0
1593164400000|2020-06-26 09:40:00|4416.2|4396.2|4416.2|4396.2|4417.4|4397.4|4415.7|4395.7|0
1593164700000|2020-06-26 09:45:00|4416.6|4396.6|4414|4394|4416.8|4396.8|4414|4394|0
1593165000000|2020-06-26 09:50:00|4413.7|4393.7|4414|4394|4414.5|4394.5|4412.3|4392.3|0
1593165300000|2020-06-26 09:55:00|4414.3|4394.3|4418|4398|4419.2|4399.2|4414.3|4394.3|0
1593165600000|2020-06-26 10:00:00|4418.3|4398.3|4420.8|4400.8|4421.3|4401.3|4418.1|4398.1|0
1593165900000|2020-06-26 10:05:00|4420.5|4400.5|4418.9|4398.9|4420.9|4400.9|4417.1|4397.1|0
1593166200000|2020-06-26 10:10:00|4419|4399|4418.6|4398.6|4419|4399|4417.4|4397.4|0
1593166500000|2020-06-26 10:15:00|4418.7|4398.7|4418.8|4398.8|4419.6|4399.6|4418.4|4398.4|0
1593166800000|2020-06-26 10:20:00|4418.7|4398.7|4419.6|4399.6|4419.6|4399.6|4416.8|4396.8|0
1593167100000|2020-06-26 10:25:00|4419.5|4399.5|4419.1|4399.1|4423.8|4403.8|4418.9|4398.9|0
1593167400000|2020-06-26 10:30:00|4418.7|4398.7|4421.1|4401.1|4421.7|4401.7|4418.7|4398.7|0
1593167700000|2020-06-26 10:35:00|4421.3|4401.3|4421.7|4401.7|4422.1|4402.1|4420.4|4400.4|0
1593168000000|2020-06-26 10:40:00|4421.5|4401.5|4418|4398|4421.6|4401.6|4418|4398|0
1593168300000|2020-06-26 10:45:00|4418.1|4398.1|4416.1|4396.1|4418.5|4398.5|4415.4|4395.4|0
1593168600000|2020-06-26 10:50:00|4416.3|4396.3|4416.8|4396.8|4419|4399|4414.8|4394.8|0
1593168900000|2020-06-26 10:55:00|4416.9|4396.9|4418.7|4398.7|4418.7|4398.7|4416.9|4396.9|0
1593169200000|2020-06-26 11:00:00|4417.8|4397.8|4419.7|4399.7|4420|4400|4417.6|4397.6|0
1593169500000|2020-06-26 11:05:00|4419.8|4399.8|4419.2|4399.2|4419.8|4399.8|4418.1|4398.1|0
1593169800000|2020-06-26 11:10:00|4419.3|4399.3|4417.9|4397.9|4419.6|4399.6|4417.5|4397.5|0
1593170100000|2020-06-26 11:15:00|4418|4398|4419.8|4399.8|4420.4|4400.4|4418|4398|0
1593170400000|2020-06-26 11:20:00|4419.9|4399.9|4422.1|4402.1|4422.2|4402.2|4419.3|4399.3|0
1593170700000|2020-06-26 11:25:00|4422.7|4402.7|4419.3|4399.3|4422.7|4402.7|4419.3|4399.3|0
1593171000000|2020-06-26 11:30:00|4419.1|4399.1|4421.8|4401.8|4421.9|4401.9|4419.1|4399.1|0
1593171300000|2020-06-26 11:35:00|4422|4402|4420.7|4400.7|4422.9|4402.9|4420|4400|0
1593171600000|2020-06-26 11:40:00|4420.6|4400.6|4419|4399|4420.7|4400.7|4418.8|4398.8|0
1593171900000|2020-06-26 11:45:00|4418.5|4398.5|4416.4|4396.4|4419.3|4399.3|4416.4|4396.4|0
1593172200000|2020-06-26 11:50:00|4416.5|4396.5|4418.7|4398.7|4418.7|4398.7|4416.1|4396.1|0
1593172500000|2020-06-26 11:55:00|4418.9|4398.9|4419.9|4399.9|4420.5|4400.5|4418.7|4398.7|0
1593172800000|2020-06-26 12:00:00|4419.6|4399.6|4417.6|4397.6|4419.6|4399.6|4417.6|4397.6|0
1593173100000|2020-06-26 12:05:00|4417.9|4397.9|4418.2|4398.2|4419|4399|4417|4397|0
1593173400000|2020-06-26 12:10:00|4417.7|4397.7|4415.9|4395.9|4417.7|4397.7|4415.4|4395.4|0
1593173700000|2020-06-26 12:15:00|4415.8|4395.8|4416.1|4396.1|4416.1|4396.1|4414.2|4394.2|0
1593174000000|2020-06-26 12:20:00|4416.5|4396.5|4415.3|4395.3|4418.1|4398.1|4415.3|4395.3|0
1593174300000|2020-06-26 12:25:00|4415.5|4395.5|4418.1|4398.1|4418.4|4398.4|4414.9|4394.9|0
1593174600000|2020-06-26 12:30:00|4418.4|4398.4|4418.6|4398.6|4420.7|4400.7|4417.9|4397.9|0
1593174900000|2020-06-26 12:35:00|4418.9|4398.9|4418.4|4398.4|4418.9|4398.9|4417.9|4397.9|0
1593175200000|2020-06-26 12:40:00|4418.3|4398.3|4419.5|4399.5|4419.8|4399.8|4418.2|4398.2|0
1593175500000|2020-06-26 12:45:00|4419.8|4399.8|4419.6|4399.6|4420.2|4400.2|4419.4|4399.4|0
1593175800000|2020-06-26 12:50:00|4419.9|4399.9|4425|4405|4427.7|4407.7|4419.9|4399.9|0
1593176100000|2020-06-26 12:55:00|4425.1|4405.1|4421.8|4401.8|4425.5|4405.5|4421|4401|0
1593176400000|2020-06-26 13:00:00|4421.6|4401.6|4424.6|4404.6|4424.6|4404.6|4420.3|4400.3|0
1593176700000|2020-06-26 13:05:00|4425|4405|4423.5|4403.5|4426.8|4406.8|4421.7|4401.7|0
1593177000000|2020-06-26 13:10:00|4423.7|4403.7|4419.4|4399.4|4423.7|4403.7|4419.2|4399.2|0
1593177300000|2020-06-26 13:15:00|4419.2|4399.2|4418.5|4398.5|4420|4400|4418.5|4398.5|0
1593177600000|2020-06-26 13:20:00|4418.3|4398.3|4414.8|4394.8|4418.4|4398.4|4414.8|4394.8|0
1593177900000|2020-06-26 13:25:00|4415|4395|4415.6|4395.6|4416.2|4396.2|4414.2|4394.2|0
1593178200000|2020-06-26 13:30:00|4415.4|4395.4|4411.1|4391.1|4415.7|4395.7|4410.6|4390.6|0
1593178500000|2020-06-26 13:35:00|4411|4391|4410.3|4390.3|4415|4395|4410.2|4390.2|0
1593178800000|2020-06-26 13:40:00|4410.1|4390.1|4407.5|4387.5|4410.3|4390.3|4407.2|4387.2|0
1593179100000|2020-06-26 13:45:00|4407.8|4387.8|4406.2|4386.2|4407.8|4387.8|4404.5|4384.5|0
1593179400000|2020-06-26 13:50:00|4406|4386|4408.5|4388.5|4408.6|4388.6|4402.6|4382.6|0
1593179700000|2020-06-26 13:55:00|4408.3|4388.3|4413.4|4393.4|4413.4|4393.4|4406.1|4386.1|0
1593180000000|2020-06-26 14:00:00|4413.5|4393.5|4406.4|4386.4|4413.5|4393.5|4406.2|4386.2|0
1593180300000|2020-06-26 14:05:00|4406.1|4386.1|4408|4388|4408.9|4388.9|4406.1|4386.1|0
1593180600000|2020-06-26 14:10:00|4408.1|4388.1|4402.9|4382.9|4408.1|4388.1|4401.8|4381.8|0
1593180900000|2020-06-26 14:15:00|4403|4383|4400.3|4380.3|4405.5|4385.5|4400.1|4380.1|0
1593181200000|2020-06-26 14:20:00|4399.5|4379.5|4396.4|4376.4|4399.5|4379.5|4394.1|4374.1|0
1593181500000|2020-06-26 14:25:00|4396.7|4376.7|4398.2|4378.2|4399.4|4379.4|4395.9|4375.9|0
1593181800000|2020-06-26 14:30:00|4397.9|4377.9|4386.6|4366.6|4397.9|4377.9|4386.6|4366.6|0
1593182100000|2020-06-26 14:35:00|4387|4367|4384.2|4364.2|4388.7|4368.7|4384|4364|0
1593182400000|2020-06-26 14:40:00|4384|4364|4382.2|4362.2|4385|4365|4381.5|4361.5|0
1593182700000|2020-06-26 14:45:00|4382.4|4362.4|4378.1|4358.1|4383.6|4363.6|4378|4358|0
1593183000000|2020-06-26 14:50:00|4378|4358|4375.6|4355.6|4379.9|4359.9|4375.5|4355.5|0
1593183300000|2020-06-26 14:55:00|4375.9|4355.9|4377.3|4357.3|4379.1|4359.1|4375|4355|0
1593183600000|2020-06-26 15:00:00|4378|4358|4376|4356|4378|4358|4375.1|4355.1|0
1593183900000|2020-06-26 15:05:00|4376.1|4356.1|4376.5|4356.5|4376.8|4356.8|4375.7|4355.7|0
1593184200000|2020-06-26 15:10:00|4376.4|4356.4|4377.2|4357.2|4377.6|4357.6|4376|4356|0
1593184500000|2020-06-26 15:15:00|4377.1|4357.1|4375.4|4355.4|4377.6|4357.6|4375.3|4355.3|0
1593184800000|2020-06-26 15:20:00|4375.5|4355.5|4376.7|4356.7|4376.7|4356.7|4374.8|4354.8|0
1593185100000|2020-06-26 15:25:00|4376.8|4356.8|4373|4353|4376.8|4356.8|4372.3|4352.3|0
1593185400000|2020-06-26 15:30:00|4394.7|4344.7|4388.6|4338.6|4396.7|4346.7|4385.9|4335.9|0
1593185700000|2020-06-26 15:35:00|4388.7|4338.7|4398.2|4348.2|4399.6|4349.6|4387.4|4337.4|0
1593186000000|2020-06-26 15:40:00|4398.1|4348.1|4395.4|4345.4|4399.6|4349.6|4392.7|4342.7|0
1593186300000|2020-06-26 15:45:00|4395|4345|4397.1|4347.1|4397.2|4347.2|4391.5|4341.5|0
1593186600000|2020-06-26 15:50:00|4397.2|4347.2|4392.9|4342.9|4398.4|4348.4|4392.8|4342.8|0
1593186900000|2020-06-26 15:55:00|4393.1|4343.1|4397.1|4347.1|4402.5|4352.5|4392.9|4342.9|0
1593187200000|2020-06-26 16:00:00|4397.6|4347.6|4391.5|4341.5|4398.4|4348.4|4390.1|4340.1|0
1593187500000|2020-06-26 16:05:00|4391.6|4341.6|4387.3|4337.3|4392.9|4342.9|4387.3|4337.3|0
1593187800000|2020-06-26 16:10:00|4387.8|4337.8|4386|4336|4390.1|4340.1|4384.6|4334.6|0
1593188100000|2020-06-26 16:15:00|4385.9|4335.9|4379|4329|4387.3|4337.3|4377.7|4327.7|0
1593188400000|2020-06-26 16:20:00|4378.9|4328.9|4385.9|4335.9|4387.2|4337.2|4374.7|4324.7|0
1593188700000|2020-06-26 16:25:00|4385.8|4335.8|4387.3|4337.3|4389.3|4339.3|4384.5|4334.5|0
1593189000000|2020-06-26 16:30:00|4386.8|4336.8|4383.2|4333.2|4387.3|4337.3|4380.4|4330.4|0
1593189300000|2020-06-26 16:35:00|4383.1|4333.1|4387.3|4337.3|4387.3|4337.3|4381.7|4331.7|0
1593189600000|2020-06-26 16:40:00|4387.6|4337.6|4384.3|4334.3|4388|4338|4381.6|4331.6|0
1593189900000|2020-06-26 16:45:00|4384.1|4334.1|4387|4337|4392.3|4342.3|4378.8|4328.8|0
1593190200000|2020-06-26 16:50:00|4386.9|4336.9|4389.9|4339.9|4391.1|4341.1|4384.2|4334.2|0
1593190500000|2020-06-26 16:55:00|4389.8|4339.8|4392.6|4342.6|4392.6|4342.6|4388.4|4338.4|0
1593190800000|2020-06-26 17:00:00|4392.5|4342.5|4394|4344|4398.1|4348.1|4389.8|4339.8|0
1593191100000|2020-06-26 17:05:00|4394.3|4344.3|4396.8|4346.8|4399.6|4349.6|4394|4344|0
1593191400000|2020-06-26 17:10:00|4396.7|4346.7|4393.9|4343.9|4397.5|4347.5|4392.6|4342.6|0
1593191700000|2020-06-26 17:15:00|4394|4344|4395.3|4345.3|4396.7|4346.7|4393.9|4343.9|0
1593192000000|2020-06-26 17:20:00|4395.4|4345.4|4398|4348|4399.5|4349.5|4395.2|4345.2|0
1593192300000|2020-06-26 17:25:00|4397.9|4347.9|4399.3|4349.3|4399.4|4349.4|4393.9|4343.9|0
1593192600000|2020-06-26 17:30:00|4398.8|4348.8|4399.4|4349.4|4399.4|4349.4|4396.5|4346.5|0
1593192900000|2020-06-26 17:35:00|4399.5|4349.5|4400.8|4350.8|4400.9|4350.9|4395.2|4345.2|0
1593193200000|2020-06-26 17:40:00|4399.5|4349.5|4396.7|4346.7|4400.9|4350.9|4396.7|4346.7|0
1593193500000|2020-06-26 17:45:00|4397.2|4347.2|4399.3|4349.3|4399.3|4349.3|4395.2|4345.2|0
1593193800000|2020-06-26 17:50:00|4399.2|4349.2|4396.6|4346.6|4399.3|4349.3|4396.5|4346.5|0
1593194100000|2020-06-26 17:55:00|4396.7|4346.7|4395.1|4345.1|4398|4348|4393.8|4343.8|0
1593194400000|2020-06-26 18:00:00|4394.6|4344.6|4394.5|4344.5|4396.7|4346.7|4390.9|4340.9|0
1593194700000|2020-06-26 18:05:00|4394.3|4344.3|4393.8|4343.8|4395.2|4345.2|4392.4|4342.4|0
1593195000000|2020-06-26 18:10:00|4393.9|4343.9|4390.3|4340.3|4396.7|4346.7|4389.6|4339.6|0
1593195300000|2020-06-26 18:15:00|4390.1|4340.1|4389.6|4339.6|4391|4341|4388.3|4338.3|0
1593195600000|2020-06-26 18:20:00|4389.5|4339.5|4390.9|4340.9|4392.3|4342.3|4388.2|4338.2|0
1593195900000|2020-06-26 18:25:00|4391|4341|4385.4|4335.4|4391|4341|4382.6|4332.6|0
1593196200000|2020-06-26 18:30:00|4385.3|4335.3|4385.3|4335.3|4388.1|4338.1|4381.2|4331.2|0
1593196500000|2020-06-26 18:35:00|4385.2|4335.2|4381.1|4331.1|4385.3|4335.3|4379.1|4329.1|0
1593196800000|2020-06-26 18:40:00|4381|4331|4379.7|4329.7|4384|4334|4379.7|4329.7|0
1593197100000|2020-06-26 18:45:00|4379.8|4329.8|4377|4327|4382.4|4332.4|4374.2|4324.2|0
1593197400000|2020-06-26 18:50:00|4376.5|4326.5|4381.3|4331.3|4383.3|4333.3|4375.7|4325.7|0
1593197700000|2020-06-26 18:55:00|4381.2|4331.2|4381.1|4331.1|4381.2|4331.2|4377|4327|0
1593198000000|2020-06-26 19:00:00|4381.2|4331.2|4381.2|4331.2|4385.5|4335.5|4381.2|4331.2|0
1593198300000|2020-06-26 19:05:00|4381.3|4331.3|4378.5|4328.5|4382.6|4332.6|4375.6|4325.6|0
1593198600000|2020-06-26 19:10:00|4378.4|4328.4|4381.3|4331.3|4381.4|4331.4|4375.6|4325.6|0
1593198900000|2020-06-26 19:15:00|4381.1|4331.1|4375.8|4325.8|4382.8|4332.8|4375.7|4325.7|0
1593199200000|2020-06-26 19:20:00|4375.7|4325.7|4374.2|4324.2|4378.5|4328.5|4374.2|4324.2|0
1593199500000|2020-06-26 19:25:00|4374.5|4324.5|4379.8|4329.8|4381.2|4331.2|4372.7|4322.7|0
1593199800000|2020-06-26 19:30:00|4379.7|4329.7|4374.1|4324.1|4379.8|4329.8|4372.7|4322.7|0
1593200100000|2020-06-26 19:35:00|4374.4|4324.4|4374.1|4324.1|4375.5|4325.5|4371.2|4321.2|0
1593200400000|2020-06-26 19:40:00|4374|4324|4386.8|4336.8|4386.8|4336.8|4371.3|4321.3|0
1593200700000|2020-06-26 19:45:00|4386.7|4336.7|4382.4|4332.4|4392.3|4342.3|4382.4|4332.4|0
1593201000000|2020-06-26 19:50:00|4382.3|4332.3|4377.2|4327.2|4386.5|4336.5|4376.7|4326.7|0
1593201300000|2020-06-26 19:55:00|4378.1|4328.1|4379.4|4329.4|4383.7|4333.7|4378|4328|0
1593201600000|2020-06-26 20:00:00|4379|4329|4393.7|4343.7|4397.1|4347.1|4379|4329|0
1593201900000|2020-06-26 20:05:00|4394.1|4344.1|4391.5|4341.5|4399.8|4349.8|4390.8|4340.8|0
1593202200000|2020-06-26 20:10:00|4391.4|4341.4|4393.3|4343.3|4393.7|4343.7|4388.1|4338.1|0
1593202500000|2020-06-26 20:15:00|4393.2|4343.2|4391.8|4341.8|4393.2|4343.2|4391.3|4341.3|0
1593202800000|2020-06-26 20:20:00|4392|4342|4391.6|4341.6|4392.3|4342.3|4391.1|4341.1|0
1593203100000|2020-06-26 20:25:00|4391.5|4341.5|4391.7|4341.7|4392|4342|4390.8|4340.8|0
1593203400000|2020-06-26 20:30:00|4391.6|4341.6|4387.5|4337.5|4394.1|4344.1|4387.1|4337.1|0
1593203700000|2020-06-26 20:35:00|4387.1|4337.1|4387.9|4337.9|4388.2|4338.2|4386|4336|0
1593204000000|2020-06-26 20:40:00|4387.5|4337.5|4390|4340|4390|4340|4386.4|4336.4|0
1593204300000|2020-06-26 20:45:00|4389.7|4339.7|4388.2|4338.2|4390.8|4340.8|4387.9|4337.9|0
1593204600000|2020-06-26 20:50:00|4387.9|4337.9|4386.4|4336.4|4388.2|4338.2|4386|4336|0
1593204900000|2020-06-26 20:55:00|4386|4336|4386.7|4336.7|4386.8|4336.8|4384.3|4334.3|0
1593381600000|2020-06-28 22:00:00|4364.4|4314.4|4366.4|4316.4|4370.7|4320.7|4361.5|4311.5|0
1593381900000|2020-06-28 22:05:00|4366.2|4316.2|4365.9|4315.9|4368.2|4318.2|4362.4|4312.4|0
1593382200000|2020-06-28 22:10:00|4365.7|4315.7|4364.2|4314.2|4369.3|4319.3|4363.5|4313.5|0
1593382500000|2020-06-28 22:15:00|4363.8|4313.8|4370.7|4320.7|4373.1|4323.1|4363.5|4313.5|0
1593382800000|2020-06-28 22:20:00|4370.8|4320.8|4376.5|4326.5|4376.9|4326.9|4370.7|4320.7|0
1593383100000|2020-06-28 22:25:00|4376.6|4326.6|4375.4|4325.4|4376.9|4326.9|4375.1|4325.1|0
1593383400000|2020-06-28 22:30:00|4375.5|4325.5|4375.8|4325.8|4379.3|4329.3|4375.1|4325.1|0
1593383700000|2020-06-28 22:35:00|4375.9|4325.9|4376.9|4326.9|4379.1|4329.1|4375.4|4325.4|0
1593384000000|2020-06-28 22:40:00|4376.6|4326.6|4377.6|4327.6|4381.9|4331.9|4376.5|4326.5|0
1593384300000|2020-06-28 22:45:00|4377.5|4327.5|4376.9|4326.9|4378|4328|4375.4|4325.4|0
1593384600000|2020-06-28 22:50:00|4377|4327|4378.3|4328.3|4381.9|4331.9|4377|4327|0
1593384900000|2020-06-28 22:55:00|4378.7|4328.7|4377.2|4327.2|4379.1|4329.1|4376.9|4326.9|0
1593385200000|2020-06-28 23:00:00|4377.4|4327.4|4377.2|4327.2|4380.3|4330.3|4373.6|4323.6|0
1593385500000|2020-06-28 23:05:00|4377.1|4327.1|4371.8|4321.8|4378.7|4328.7|4371|4321|0
1593385800000|2020-06-28 23:10:00|4371.9|4321.9|4378|4328|4378|4328|4371.8|4321.8|0
1593386100000|2020-06-28 23:15:00|4378.3|4328.3|4373.2|4323.2|4378.3|4328.3|4372.4|4322.4|0
1593386400000|2020-06-28 23:20:00|4373.6|4323.6|4372.1|4322.1|4375.4|4325.4|4371.8|4321.8|0
1593386700000|2020-06-28 23:25:00|4372|4322|4369.3|4319.3|4374.8|4324.8|4368.6|4318.6|0
1593387000000|2020-06-28 23:30:00|4369.2|4319.2|4374.6|4324.6|4375.1|4325.1|4368.6|4318.6|0
1593387300000|2020-06-28 23:35:00|4374.7|4324.7|4380.8|4330.8|4380.8|4330.8|4374.3|4324.3|0
1593387600000|2020-06-28 23:40:00|4380.9|4330.9|4387.4|4337.4|4388.1|4338.1|4380.8|4330.8|0
1593387900000|2020-06-28 23:45:00|4387.1|4337.1|4385.9|4335.9|4387.7|4337.7|4384.4|4334.4|0
1593388200000|2020-06-28 23:50:00|4385.7|4335.7|4384.8|4334.8|4387|4337|4383.7|4333.7|0
1593388500000|2020-06-28 23:55:00|4384.9|4334.9|4382.1|4332.1|4387.7|4337.7|4380.4|4330.4|0
1593388800000|2020-06-29 00:00:00|4382.3|4332.3|4378.1|4328.1|4384.8|4334.8|4375.8|4325.8|0
1593389100000|2020-06-29 00:05:00|4378|4328|4382.8|4332.8|4384.8|4334.8|4378|4328|0
1593389400000|2020-06-29 00:10:00|4383|4333|4379.6|4329.6|4385.9|4335.9|4377.3|4327.3|0
1593389700000|2020-06-29 00:15:00|4379.2|4329.2|4370.5|4320.5|4379.6|4329.6|4370.5|4320.5|0
1593390000000|2020-06-29 00:20:00|4370.4|4320.4|4369.2|4319.2|4370.6|4320.6|4367.8|4317.8|0
1593390300000|2020-06-29 00:25:00|4369.3|4319.3|4371.9|4321.9|4374.6|4324.6|4369.2|4319.2|0
1593390600000|2020-06-29 00:30:00|4370.6|4320.6|4373.3|4323.3|4376|4326|4369.3|4319.3|0
1593390900000|2020-06-29 00:35:00|4373.2|4323.2|4368.9|4318.9|4373.3|4323.3|4366.6|4316.6|0
1593391200000|2020-06-29 00:40:00|4369.3|4319.3|4372.7|4322.7|4374.8|4324.8|4367.9|4317.9|0
1593391500000|2020-06-29 00:45:00|4372.9|4322.9|4377.5|4327.5|4378.8|4328.8|4372.7|4322.7|0
1593391800000|2020-06-29 00:50:00|4377.7|4327.7|4377.4|4327.4|4381.4|4331.4|4377.4|4327.4|0
1593392100000|2020-06-29 00:55:00|4376.9|4326.9|4383.6|4333.6|4384.3|4334.3|4376.1|4326.1|0
1593392400000|2020-06-29 01:00:00|4383.3|4333.3|4385.6|4335.6|4387|4337|4382.2|4332.2|0
1593392700000|2020-06-29 01:05:00|4385.4|4335.4|4386.4|4336.4|4387.1|4337.1|4383|4333|0
1593393000000|2020-06-29 01:10:00|4386.6|4336.6|4395.1|4345.1|4395.2|4345.2|4385.7|4335.7|0
1593393300000|2020-06-29 01:15:00|4394.6|4344.6|4397.8|4347.8|4400|4350|4393.8|4343.8|0
1593393600000|2020-06-29 01:20:00|4397.9|4347.9|4394.6|4344.6|4397.9|4347.9|4391.2|4341.2|0
1593393900000|2020-06-29 01:25:00|4393.8|4343.8|4397.9|4347.9|4401.8|4351.8|4393.8|4343.8|0
1593394200000|2020-06-29 01:30:00|4398.4|4348.4|4395.1|4345.1|4404.6|4354.6|4395.1|4345.1|0
1593394500000|2020-06-29 01:35:00|4395.2|4345.2|4392.5|4342.5|4395.2|4345.2|4389.8|4339.8|0
1593394800000|2020-06-29 01:40:00|4391.9|4341.9|4396.6|4346.6|4399.3|4349.3|4390.5|4340.5|0
1593395100000|2020-06-29 01:45:00|4397.1|4347.1|4397.9|4347.9|4400.6|4350.6|4396.6|4346.6|0
1593395400000|2020-06-29 01:50:00|4398|4348|4399.2|4349.2|4402|4352|4398|4348|0
1593395700000|2020-06-29 01:55:00|4399.3|4349.3|4400|4350|4400.7|4350.7|4396.6|4346.6|0
1593396000000|2020-06-29 02:00:00|4399.4|4349.4|4394.6|4344.6|4400.7|4350.7|4393.9|4343.9|0
1593396300000|2020-06-29 02:05:00|4394.4|4344.4|4396.7|4346.7|4396.7|4346.7|4392.6|4342.6|0
1593396600000|2020-06-29 02:10:00|4396.6|4346.6|4404.8|4354.8|4404.8|4354.8|4396.6|4346.6|0
1593396900000|2020-06-29 02:15:00|4404.3|4354.3|4398.8|4348.8|4404.3|4354.3|4398.1|4348.1|0
1593397200000|2020-06-29 02:20:00|4399|4349|4396.8|4346.8|4399.5|4349.5|4396.7|4346.7|0
1593397500000|2020-06-29 02:25:00|4396.7|4346.7|4396.7|4346.7|4398.1|4348.1|4395.4|4345.4|0
1593397800000|2020-06-29 02:30:00|4396.6|4346.6|4389.9|4339.9|4396.6|4346.6|4389.3|4339.3|0
1593398100000|2020-06-29 02:35:00|4390|4340|4392.6|4342.6|4392.6|4342.6|4389.9|4339.9|0
1593398400000|2020-06-29 02:40:00|4392.3|4342.3|4391.3|4341.3|4394|4344|4390|4340|0
1593398700000|2020-06-29 02:45:00|4391.1|4341.1|4392.6|4342.6|4394|4344|4390|4340|0
1593399000000|2020-06-29 02:50:00|4392.7|4342.7|4384.4|4334.4|4393.3|4343.3|4384.4|4334.4|0
1593399300000|2020-06-29 02:55:00|4384.1|4334.1|4386|4336|4387.3|4337.3|4383|4333|0
1593399600000|2020-06-29 03:00:00|4387.3|4337.3|4385.9|4335.9|4388.7|4338.7|4383.9|4333.9|0
1593399900000|2020-06-29 03:05:00|4386|4336|4384.6|4334.6|4386|4336|4383.2|4333.2|0
1593400200000|2020-06-29 03:10:00|4384.5|4334.5|4380.5|4330.5|4385.2|4335.2|4377.8|4327.8|0
1593400500000|2020-06-29 03:15:00|4380.4|4330.4|4380.5|4330.5|4380.5|4330.5|4377.8|4327.8|0
1593400800000|2020-06-29 03:20:00|4380.4|4330.4|4385.2|4335.2|4385.9|4335.9|4380.4|4330.4|0
1593401100000|2020-06-29 03:25:00|4384.9|4334.9|4383.1|4333.1|4385.8|4335.8|4382.5|4332.5|0
1593401400000|2020-06-29 03:30:00|4382.9|4332.9|4380.4|4330.4|4384.5|4334.5|4376.4|4326.4|0
1593401700000|2020-06-29 03:35:00|4380.5|4330.5|4379.8|4329.8|4381.8|4331.8|4377.8|4327.8|0
1593402000000|2020-06-29 03:40:00|4379.6|4329.6|4373|4323|4380.5|4330.5|4372.3|4322.3|0
1593402300000|2020-06-29 03:45:00|4372.7|4322.7|4372.3|4322.3|4375|4325|4372.3|4322.3|0
1593402600000|2020-06-29 03:50:00|4372.8|4322.8|4372.4|4322.4|4373.7|4323.7|4371|4321|0
1593402900000|2020-06-29 03:55:00|4372.9|4322.9|4375.1|4325.1|4376.5|4326.5|4372.9|4322.9|0
1593403200000|2020-06-29 04:00:00|4374.5|4324.5|4379.2|4329.2|4379.2|4329.2|4373.8|4323.8|0
1593403500000|2020-06-29 04:05:00|4379.1|4329.1|4376.5|4326.5|4383.2|4333.2|4375.1|4325.1|0
1593403800000|2020-06-29 04:10:00|4375.8|4325.8|4373.7|4323.7|4378.5|4328.5|4372.5|4322.5|0
1593404100000|2020-06-29 04:15:00|4373.5|4323.5|4375.1|4325.1|4376.4|4326.4|4371|4321|0
1593404400000|2020-06-29 04:20:00|4375.3|4325.3|4372.4|4322.4|4378.4|4328.4|4372.4|4322.4|0
1593404700000|2020-06-29 04:25:00|4372.5|4322.5|4375.2|4325.2|4375.2|4325.2|4372.4|4322.4|0
1593405000000|2020-06-29 04:30:00|4375.7|4325.7|4372.5|4322.5|4377.9|4327.9|4372.5|4322.5|0
1593405300000|2020-06-29 04:35:00|4372.4|4322.4|4363|4313|4372.4|4322.4|4361.7|4311.7|0
1593405600000|2020-06-29 04:40:00|4362.8|4312.8|4363.8|4313.8|4364.5|4314.5|4360.3|4310.3|0
1593405900000|2020-06-29 04:45:00|4363.5|4313.5|4363.2|4313.2|4365.8|4315.8|4363.1|4313.1|0
1593406200000|2020-06-29 04:50:00|4363.1|4313.1|4362.6|4312.6|4363.2|4313.2|4359.1|4309.1|0
1593406500000|2020-06-29 04:55:00|4362.5|4312.5|4360.5|4310.5|4365.3|4315.3|4359.1|4309.1|0
1593406800000|2020-06-29 05:00:00|4360.6|4310.6|4364.5|4314.5|4365.9|4315.9|4360.6|4310.6|0
1593407100000|2020-06-29 05:05:00|4364.6|4314.6|4371.3|4321.3|4372.7|4322.7|4364.5|4314.5|0
1593407400000|2020-06-29 05:10:00|4371.4|4321.4|4375.4|4325.4|4376.7|4326.7|4371.3|4321.3|0
1593407700000|2020-06-29 05:15:00|4375.7|4325.7|4372.8|4322.8|4376.7|4326.7|4372.7|4322.7|0
1593408000000|2020-06-29 05:20:00|4373.3|4323.3|4372.8|4322.8|4376.8|4326.8|4372.7|4322.7|0
1593408300000|2020-06-29 05:25:00|4372.7|4322.7|4378.2|4328.2|4379.6|4329.6|4372.7|4322.7|0
1593408600000|2020-06-29 05:30:00|4378.5|4328.5|4376.8|4326.8|4379.5|4329.5|4375.5|4325.5|0
1593408900000|2020-06-29 05:35:00|4376.9|4326.9|4371.5|4321.5|4376.9|4326.9|4370.1|4320.1|0
1593409200000|2020-06-29 05:40:00|4371.2|4321.2|4370.1|4320.1|4371.6|4321.6|4367.4|4317.4|0
1593409500000|2020-06-29 05:45:00|4370.4|4320.4|4359.5|4309.5|4371.4|4321.4|4359.5|4309.5|0
1593409800000|2020-06-29 05:50:00|4360|4310|4355.4|4305.4|4362.2|4312.2|4354.1|4304.1|0
1593410100000|2020-06-29 05:55:00|4355.5|4305.5|4354.1|4304.1|4358.2|4308.2|4354.1|4304.1|0
1593410400000|2020-06-29 06:00:00|4355.1|4305.1|4355.5|4305.5|4360.8|4310.8|4352.8|4302.8|0
1593410700000|2020-06-29 06:05:00|4355.4|4305.4|4363.5|4313.5|4364.9|4314.9|4348.7|4298.7|0
1593411000000|2020-06-29 06:10:00|4364|4314|4360.8|4310.8|4366.2|4316.2|4357.9|4307.9|0
1593411300000|2020-06-29 06:15:00|4361.3|4311.3|4368.2|4318.2|4368.8|4318.8|4358|4308|0
1593411600000|2020-06-29 06:20:00|4368.4|4318.4|4375.4|4325.4|4378.1|4328.1|4363.5|4313.5|0
1593411900000|2020-06-29 06:25:00|4375.9|4325.9|4378|4328|4378.1|4328.1|4375.4|4325.4|0
1593412200000|2020-06-29 06:30:00|4378.1|4328.1|4374.2|4324.2|4383.4|4333.4|4372.9|4322.9|0
1593412500000|2020-06-29 06:35:00|4373.7|4323.7|4378.2|4328.2|4378.2|4328.2|4368.8|4318.8|0
1593412800000|2020-06-29 06:40:00|4378.7|4328.7|4375.2|4325.2|4382.1|4332.1|4375.2|4325.2|0
1593413100000|2020-06-29 06:45:00|4375.3|4325.3|4372.6|4322.6|4376.6|4326.6|4372.5|4322.5|0
1593413400000|2020-06-29 06:50:00|4372.5|4322.5|4377.9|4327.9|4379.2|4329.2|4369.8|4319.8|0
1593413700000|2020-06-29 06:55:00|4378|4328|4376.7|4326.7|4384.7|4334.7|4376.6|4326.6|0
1593414000000|2020-06-29 07:00:00|4378|4328|4380.7|4330.7|4391.3|4341.3|4376.7|4326.7|0
1593414300000|2020-06-29 07:05:00|4380.6|4330.6|4363.2|4343.2|4384.6|4343.3|4356|4329.3|0
1593414600000|2020-06-29 07:10:00|4363.3|4343.3|4364.8|4344.8|4366|4346|4360.1|4340.1|0
1593414900000|2020-06-29 07:15:00|4365.1|4345.1|4351.2|4331.2|4365.3|4345.3|4351.2|4331.2|0
1593415200000|2020-06-29 07:20:00|4350.9|4330.9|4359.7|4339.7|4360.6|4340.6|4349.4|4329.4|0
1593415500000|2020-06-29 07:25:00|4359.6|4339.6|4349.5|4329.5|4359.8|4339.8|4349.5|4329.5|0
1593415800000|2020-06-29 07:30:00|4349.4|4329.4|4350.2|4330.2|4351.1|4331.1|4347.7|4327.7|0
1593416100000|2020-06-29 07:35:00|4350.8|4330.8|4355.4|4335.4|4356.5|4336.5|4350.7|4330.7|0
1593416400000|2020-06-29 07:40:00|4355|4335|4350.1|4330.1|4355.7|4335.7|4350.1|4330.1|0
1593416700000|2020-06-29 07:45:00|4350.2|4330.2|4341.7|4321.7|4351.3|4331.3|4340.8|4320.8|0
1593417000000|2020-06-29 07:50:00|4341.8|4321.8|4348.6|4328.6|4349.1|4329.1|4341.8|4321.8|0
1593417300000|2020-06-29 07:55:00|4348.5|4328.5|4348.1|4328.1|4350.2|4330.2|4347.6|4327.6|0
1593417600000|2020-06-29 08:00:00|4348|4328|4340|4320|4349.2|4329.2|4338.5|4318.5|0
1593417900000|2020-06-29 08:05:00|4339.7|4319.7|4339.2|4319.2|4340.7|4320.7|4338.3|4318.3|0
1593418200000|2020-06-29 08:10:00|4339.6|4319.6|4330.3|4310.3|4341.2|4321.2|4328.6|4308.6|0
1593418500000|2020-06-29 08:15:00|4330.1|4310.1|4330.1|4310.1|4332.7|4312.7|4329.3|4309.3|0
1593418800000|2020-06-29 08:20:00|4330.2|4310.2|4333.2|4313.2|4333.2|4313.2|4330.2|4310.2|0
1593419100000|2020-06-29 08:25:00|4334|4314|4337.8|4317.8|4338.4|4318.4|4332.3|4312.3|0
1593419400000|2020-06-29 08:30:00|4338.2|4318.2|4338.9|4318.9|4341.1|4321.1|4337|4317|0
1593419700000|2020-06-29 08:35:00|4338.8|4318.8|4340.5|4320.5|4341.5|4321.5|4337.1|4317.1|0
1593420000000|2020-06-29 08:40:00|4340.4|4320.4|4345.8|4325.8|4346|4326|4340.3|4320.3|0
1593420300000|2020-06-29 08:45:00|4345.7|4325.7|4346.2|4326.2|4348.4|4328.4|4345.5|4325.5|0
1593420600000|2020-06-29 08:50:00|4346.4|4326.4|4342.3|4322.3|4346.5|4326.5|4342.3|4322.3|0
1593420900000|2020-06-29 08:55:00|4342|4322|4344.1|4324.1|4344.3|4324.3|4340|4320|0
1593421200000|2020-06-29 09:00:00|4344|4324|4344|4324|4345.3|4325.3|4343.5|4323.5|0
1593421500000|2020-06-29 09:05:00|4344.3|4324.3|4347|4327|4347.1|4327.1|4343.5|4323.5|0
1593421800000|2020-06-29 09:10:00|4347.4|4327.4|4346.8|4326.8|4347.7|4327.7|4345.4|4325.4|0
1593422100000|2020-06-29 09:15:00|4347|4327|4343.8|4323.8|4347.7|4327.7|4343.5|4323.5|0
1593422400000|2020-06-29 09:20:00|4344|4324|4344.5|4324.5|4344.6|4324.6|4342.4|4322.4|0
1593422700000|2020-06-29 09:25:00|4344.8|4324.8|4342.7|4322.7|4345|4325|4341.8|4321.8|0
1593423000000|2020-06-29 09:30:00|4342.5|4322.5|4344.1|4324.1|4344.4|4324.4|4337.7|4317.7|0
1593423300000|2020-06-29 09:35:00|4344.2|4324.2|4345|4325|4345.3|4325.3|4342.2|4322.2|0
1593423600000|2020-06-29 09:40:00|4345.2|4325.2|4347|4327|4347.5|4327.5|4345.1|4325.1|0
1593423900000|2020-06-29 09:45:00|4347.2|4327.2|4348.8|4328.8|4349.2|4329.2|4345.8|4325.8|0
1593424200000|2020-06-29 09:50:00|4349.2|4329.2|4348.4|4328.4|4349.2|4329.2|4347.2|4327.2|0
1593424500000|2020-06-29 09:55:00|4348.3|4328.3|4350.9|4330.9|4351.3|4331.3|4348.3|4328.3|0
1593424800000|2020-06-29 10:00:00|4350.7|4330.7|4339.2|4319.2|4351.7|4331.7|4338.3|4318.3|0
1593425100000|2020-06-29 10:05:00|4339.5|4319.5|4346.6|4326.6|4346.6|4326.6|4339.5|4319.5|0
1593425400000|2020-06-29 10:10:00|4346.5|4326.5|4345.4|4325.4|4346.6|4326.6|4343.4|4323.4|0
1593425700000|2020-06-29 10:15:00|4345.5|4325.5|4344.8|4324.8|4346.3|4326.3|4344.7|4324.7|0
1593426000000|2020-06-29 10:20:00|4344.4|4324.4|4344.9|4324.9|4346|4326|4344.1|4324.1|0
1593426300000|2020-06-29 10:25:00|4344.6|4324.6|4343|4323|4346.1|4326.1|4342.8|4322.8|0
1593426600000|2020-06-29 10:30:00|4343.2|4323.2|4342.6|4322.6|4343.5|4323.5|4342.5|4322.5|0
1593426900000|2020-06-29 10:35:00|4342.7|4322.7|4340.1|4320.1|4342.7|4322.7|4339.5|4319.5|0
1593427200000|2020-06-29 10:40:00|4340.3|4320.3|4339.4|4319.4|4341|4321|4338.8|4318.8|0
1593427500000|2020-06-29 10:45:00|4339.3|4319.3|4344.4|4324.4|4344.8|4324.8|4338.9|4318.9|0
1593427800000|2020-06-29 10:50:00|4344.5|4324.5|4342.9|4322.9|4345|4325|4342|4322|0
1593428100000|2020-06-29 10:55:00|4342.8|4322.8|4343.6|4323.6|4344.2|4324.2|4342.8|4322.8|0
1593428400000|2020-06-29 11:00:00|4344.9|4324.9|4346.8|4326.8|4346.9|4326.9|4344.9|4324.9|0
1593428700000|2020-06-29 11:05:00|4346.9|4326.9|4349.6|4329.6|4350.1|4330.1|4346.7|4326.7|0
1593429000000|2020-06-29 11:10:00|4349.7|4329.7|4351.3|4331.3|4351.3|4331.3|4349.4|4329.4|0
1593429300000|2020-06-29 11:15:00|4351.4|4331.4|4351.5|4331.5|4352.8|4332.8|4350.7|4330.7|0
1593429600000|2020-06-29 11:20:00|4351.4|4331.4|4355.5|4335.5|4356.2|4336.2|4351.3|4331.3|0
1593429900000|2020-06-29 11:25:00|4355.6|4335.6|4359.7|4339.7|4359.7|4339.7|4353.9|4333.9|0
1593430200000|2020-06-29 11:30:00|4359.6|4339.6|4360.5|4340.5|4361.9|4341.9|4357.1|4337.1|0
1593430500000|2020-06-29 11:35:00|4360.2|4340.2|4359.3|4339.3|4360.7|4340.7|4359|4339|0
1593430800000|2020-06-29 11:40:00|4359.1|4339.1|4359.4|4339.4|4359.6|4339.6|4359|4339|0
1593431100000|2020-06-29 11:45:00|4359.7|4339.7|4359.4|4339.4|4359.9|4339.9|4358.4|4338.4|0
1593431400000|2020-06-29 11:50:00|4359.3|4339.3|4366.2|4346.2|4366.7|4346.7|4358.5|4338.5|0
1593431700000|2020-06-29 11:55:00|4366.5|4346.5|4366.5|4346.5|4368.3|4348.3|4365.6|4345.6|0
1593432000000|2020-06-29 12:00:00|4366.6|4346.6|4365.8|4345.8|4367|4347|4364.3|4344.3|0
1593432300000|2020-06-29 12:05:00|4365.9|4345.9|4362.2|4342.2|4366.2|4346.2|4362.2|4342.2|0
1593432600000|2020-06-29 12:10:00|4362.4|4342.4|4364.5|4344.5|4364.6|4344.6|4361.7|4341.7|0
1593432900000|2020-06-29 12:15:00|4364.2|4344.2|4363.2|4343.2|4364.4|4344.4|4362.8|4342.8|0
1593433200000|2020-06-29 12:20:00|4362.8|4342.8|4362.1|4342.1|4364|4344|4361.6|4341.6|0
1593433500000|2020-06-29 12:25:00|4362|4342|4364.2|4344.2|4364.3|4344.3|4361.9|4341.9|0
1593433800000|2020-06-29 12:30:00|4364.3|4344.3|4364.3|4344.3|4364.9|4344.9|4363.6|4343.6|0
1593434100000|2020-06-29 12:35:00|4364.9|4344.9|4367.9|4347.9|4370.1|4350.1|4364.9|4344.9|0
1593434400000|2020-06-29 12:40:00|4367.5|4347.5|4364.1|4344.1|4369.8|4349.8|4364.1|4344.1|0
1593434700000|2020-06-29 12:45:00|4364|4344|4364.3|4344.3|4365.4|4345.4|4363.6|4343.6|0
1593435000000|2020-06-29 12:50:00|4364.4|4344.4|4363.4|4343.4|4365.9|4345.9|4363.2|4343.2|0
1593435300000|2020-06-29 12:55:00|4363.2|4343.2|4360.9|4340.9|4363.4|4343.4|4358.9|4338.9|0
1593435600000|2020-06-29 13:00:00|4361.7|4341.7|4368.3|4348.3|4368.8|4348.8|4361.7|4341.7|0
1593435900000|2020-06-29 13:05:00|4368.2|4348.2|4367.2|4347.2|4369.4|4349.4|4367.1|4347.1|0
1593436200000|2020-06-29 13:10:00|4367.9|4347.9|4364.6|4344.6|4368.7|4348.7|4364.4|4344.4|0
1593436500000|2020-06-29 13:15:00|4364.7|4344.7|4367.5|4347.5|4368.1|4348.1|4364.4|4344.4|0
1593436800000|2020-06-29 13:20:00|4367.4|4347.4|4368.1|4348.1|4368.1|4348.1|4367|4347|0
1593437100000|2020-06-29 13:25:00|4368|4348|4369.2|4349.2|4369.4|4349.4|4367.2|4347.2|0
1593437400000|2020-06-29 13:30:00|4369.3|4349.3|4358.1|4338.1|4369.8|4349.8|4357.2|4337.2|0
1593437700000|2020-06-29 13:35:00|4358|4338|4359|4339|4359.4|4339.4|4356.6|4336.6|0
1593438000000|2020-06-29 13:40:00|4359.1|4339.1|4356|4336|4359.1|4339.1|4355.5|4335.5|0
1593438300000|2020-06-29 13:45:00|4355.2|4335.2|4359.2|4339.2|4359.5|4339.5|4354.9|4334.9|0
1593438600000|2020-06-29 13:50:00|4359|4339|4361.1|4341.1|4361.1|4341.1|4357.5|4337.5|0
1593438900000|2020-06-29 13:55:00|4361.2|4341.2|4362.1|4342.1|4362.7|4342.7|4360.2|4340.2|0
1593439200000|2020-06-29 14:00:00|4361.8|4341.8|4367.2|4347.2|4367.3|4347.3|4361.3|4341.3|0
1593439500000|2020-06-29 14:05:00|4367.7|4347.7|4376.3|4356.3|4376.6|4356.6|4367.7|4347.7|0
1593439800000|2020-06-29 14:10:00|4376.4|4356.4|4382.8|4362.8|4383.3|4363.3|4375.1|4355.1|0
1593440100000|2020-06-29 14:15:00|4382.7|4362.7|4388.6|4368.6|4389.2|4369.2|4382.2|4362.2|0
1593440400000|2020-06-29 14:20:00|4388.7|4368.7|4389|4369|4390|4370|4386|4366|0
1593440700000|2020-06-29 14:25:00|4389.2|4369.2|4388.8|4368.8|4393.4|4373.4|4388.4|4368.4|0
1593441000000|2020-06-29 14:30:00|4389|4369|4390.2|4370.2|4391.3|4371.3|4388.7|4368.7|0
1593441300000|2020-06-29 14:35:00|4390.1|4370.1|4396.2|4376.2|4396.9|4376.9|4389.5|4369.5|0
1593441600000|2020-06-29 14:40:00|4396.5|4376.5|4394.3|4374.3|4399.6|4379.6|4394.1|4374.1|0
1593441900000|2020-06-29 14:45:00|4394.2|4374.2|4399|4379|4399.1|4379.1|4393.2|4373.2|0
1593442200000|2020-06-29 14:50:00|4398.9|4378.9|4400.9|4380.9|4402.6|4382.6|4398.9|4378.9|0
1593442500000|2020-06-29 14:55:00|4400.6|4380.6|4402|4382|4404.9|4384.9|4400.3|4380.3|0
1593442800000|2020-06-29 15:00:00|4401.9|4381.9|4401.4|4381.4|4403.5|4383.5|4401|4381|0
1593443100000|2020-06-29 15:05:00|4401.1|4381.1|4401.5|4381.5|4401.9|4381.9|4400.1|4380.1|0
1593443400000|2020-06-29 15:10:00|4401.6|4381.6|4402.6|4382.6|4403.6|4383.6|4401|4381|0
1593443700000|2020-06-29 15:15:00|4402.9|4382.9|4402.1|4382.1|4403.2|4383.2|4400.8|4380.8|0
1593444000000|2020-06-29 15:20:00|4402.3|4382.3|4403.2|4383.2|4403.7|4383.7|4402.1|4382.1|0
1593444300000|2020-06-29 15:25:00|4403.1|4383.1|4404.8|4384.8|4406.1|4386.1|4403.1|4383.1|0
1593444600000|2020-06-29 15:30:00|4418.5|4368.5|4408|4358|4422.5|4372.5|4405.4|4355.4|0
1593444900000|2020-06-29 15:35:00|4408.1|4358.1|4409.3|4359.3|4410.8|4360.8|4405.3|4355.3|0
1593445200000|2020-06-29 15:40:00|4409.4|4359.4|4412.1|4362.1|4414.6|4364.6|4409.2|4359.2|0
1593445500000|2020-06-29 15:45:00|4412|4362|4409.4|4359.4|4414.7|4364.7|4404|4354|0
1593445800000|2020-06-29 15:50:00|4409.5|4359.5|4410.6|4360.6|4412|4362|4407.9|4357.9|0
1593446100000|2020-06-29 15:55:00|4410.7|4360.7|4405.9|4355.9|4412|4362|4405.3|4355.3|0
1593446400000|2020-06-29 16:00:00|4405.7|4355.7|4409.9|4359.9|4413.5|4363.5|4405.3|4355.3|0
1593446700000|2020-06-29 16:05:00|4410.7|4360.7|4409.3|4359.3|4410.8|4360.8|4406.6|4356.6|0
1593447000000|2020-06-29 16:10:00|4409.1|4359.1|4409.3|4359.3|4410.7|4360.7|4407.9|4357.9|0
1593447300000|2020-06-29 16:15:00|4409.4|4359.4|4416.2|4366.2|4416.2|4366.2|4407.9|4357.9|0
1593447600000|2020-06-29 16:20:00|4415.7|4365.7|4414.9|4364.9|4417.6|4367.6|4414.8|4364.8|0
1593447900000|2020-06-29 16:25:00|4414.8|4364.8|4414.9|4364.9|4416.3|4366.3|4413.5|4363.5|0
1593448200000|2020-06-29 16:30:00|4415|4365|4417.6|4367.6|4417.6|4367.6|4414.9|4364.9|0
1593448500000|2020-06-29 16:35:00|4417.7|4367.7|4417.6|4367.6|4419|4369|4415|4365|0
1593448800000|2020-06-29 16:40:00|4417.1|4367.1|4415|4365|4417.6|4367.6|4415|4365|0
1593449100000|2020-06-29 16:45:00|4415.5|4365.5|4418.9|4368.9|4419|4369|4414.9|4364.9|0
1593449400000|2020-06-29 16:50:00|4418.4|4368.4|4415|4365|4419|4369|4415|4365|0
1593449700000|2020-06-29 16:55:00|4415.2|4365.2|4413.5|4363.5|4416.3|4366.3|4413.4|4363.4|0
1593450000000|2020-06-29 17:00:00|4413.6|4363.6|4413.4|4363.4|4414.8|4364.8|4412.1|4362.1|0
1593450300000|2020-06-29 17:05:00|4413.5|4363.5|4413.4|4363.4|4414.8|4364.8|4412.1|4362.1|0
1593450600000|2020-06-29 17:10:00|4413.5|4363.5|4414.9|4364.9|4416.2|4366.2|4413.4|4363.4|0
1593450900000|2020-06-29 17:15:00|4414.8|4364.8|4414.8|4364.8|4416.2|4366.2|4413.5|4363.5|0
1593451200000|2020-06-29 17:20:00|4414.7|4364.7|4416.2|4366.2|4416.2|4366.2|4413.4|4363.4|0
1593451500000|2020-06-29 17:25:00|4416.3|4366.3|4416.3|4366.3|4417.6|4367.6|4414.8|4364.8|0
1593451800000|2020-06-29 17:30:00|4416.2|4366.2|4416.2|4366.2|4417.6|4367.6|4414.8|4364.8|0
1593452100000|2020-06-29 17:35:00|4416.1|4366.1|4421.7|4371.7|4421.7|4371.7|4416.1|4366.1|0
1593452400000|2020-06-29 17:40:00|4421.6|4371.6|4420.3|4370.3|4421.7|4371.7|4420.3|4370.3|0
1593452700000|2020-06-29 17:45:00|4420.4|4370.4|4420.3|4370.3|4421.7|4371.7|4419|4369|0
1593453000000|2020-06-29 17:50:00|4419.8|4369.8|4418.9|4368.9|4420.3|4370.3|4418.9|4368.9|0
1593453300000|2020-06-29 17:55:00|4419|4369|4417.6|4367.6|4420.3|4370.3|4417.5|4367.5|0
1593453600000|2020-06-29 18:00:00|4418.1|4368.1|4417.6|4367.6|4419|4369|4417.6|4367.6|0
1593453900000|2020-06-29 18:05:00|4417.1|4367.1|4413.5|4363.5|4417.1|4367.1|4412.2|4362.2|0
1593454200000|2020-06-29 18:10:00|4413|4363|4414.9|4364.9|4414.9|4364.9|4412.2|4362.2|0
1593454500000|2020-06-29 18:15:00|4415.4|4365.4|4414.9|4364.9|4417.6|4367.6|4414.8|4364.8|0
1593454800000|2020-06-29 18:20:00|4414.8|4364.8|4413.5|4363.5|4416.2|4366.2|4413.5|4363.5|0
1593455100000|2020-06-29 18:25:00|4414|4364|4412|4362|4414.8|4364.8|4410.7|4360.7|0
1593455400000|2020-06-29 18:30:00|4411.5|4361.5|4412|4362|4413.5|4363.5|4410.7|4360.7|0
1593455700000|2020-06-29 18:35:00|4412.1|4362.1|4412.1|4362.1|4413.4|4363.4|4410.7|4360.7|0
1593456000000|2020-06-29 18:40:00|4411.8|4361.8|4413.5|4363.5|4414.9|4364.9|4411.4|4361.4|0
1593456300000|2020-06-29 18:45:00|4414|4364|4410.5|4360.5|4414.8|4364.8|4408|4358|0
1593456600000|2020-06-29 18:50:00|4410.6|4360.6|4411.9|4361.9|4411.9|4361.9|4407.8|4357.8|0
1593456900000|2020-06-29 18:55:00|4411.8|4361.8|4411.9|4361.9|4413.3|4363.3|4410.5|4360.5|0
1593457200000|2020-06-29 19:00:00|4411.8|4361.8|4407.6|4357.6|4414.6|4364.6|4406.3|4356.3|0
1593457500000|2020-06-29 19:05:00|4407.7|4357.7|4407.7|4357.7|4409.1|4359.1|4406.3|4356.3|0
1593457800000|2020-06-29 19:10:00|4407.6|4357.6|4406.3|4356.3|4407.7|4357.7|4403.6|4353.6|0
1593458100000|2020-06-29 19:15:00|4406.4|4356.4|4409|4359|4409.1|4359.1|4406.3|4356.3|0
1593458400000|2020-06-29 19:20:00|4408.9|4358.9|4411.7|4361.7|4411.8|4361.8|4408.9|4358.9|0
1593458700000|2020-06-29 19:25:00|4412.2|4362.2|4413|4363|4414.4|4364.4|4411.6|4361.6|0
1593459000000|2020-06-29 19:30:00|4413.1|4363.1|4419.9|4369.9|4419.9|4369.9|4413.1|4363.1|0
1593459300000|2020-06-29 19:35:00|4419.8|4369.8|4418.4|4368.4|4419.9|4369.9|4418.4|4368.4|0
1593459600000|2020-06-29 19:40:00|4418.5|4368.5|4417|4367|4419.8|4369.8|4412.9|4362.9|0
1593459900000|2020-06-29 19:45:00|4417.1|4367.1|4412.8|4362.8|4418.5|4368.5|4411.5|4361.5|0
1593460200000|2020-06-29 19:50:00|4412.9|4362.9|4418.6|4368.6|4418.6|4368.6|4411.6|4361.6|0
1593460500000|2020-06-29 19:55:00|4418.7|4368.7|4424|4374|4424.1|4374.1|4418.6|4368.6|0
1593460800000|2020-06-29 20:00:00|4424.1|4374.1|4424.6|4374.6|4433.8|4383.8|4424.1|4374.1|0
1593461100000|2020-06-29 20:05:00|4424.7|4374.7|4424.7|4374.7|4429|4379|4424|4374|0
1593461400000|2020-06-29 20:10:00|4425|4375|4429.4|4379.4|4430.9|4380.9|4423.7|4373.7|0
1593461700000|2020-06-29 20:15:00|4429.3|4379.3|4428.2|4378.2|4429.3|4379.3|4427.8|4377.8|0
1593462000000|2020-06-29 20:20:00|4428|4378|4428|4378|4428.6|4378.6|4427.8|4377.8|0
1593462300000|2020-06-29 20:25:00|4427.7|4377.7|4428.1|4378.1|4428.1|4378.1|4427.5|4377.5|0
1593462600000|2020-06-29 20:30:00|4428|4378|4427.3|4377.3|4428.4|4378.4|4425.6|4375.6|0
1593462900000|2020-06-29 20:35:00|4427.1|4377.1|4429.5|4379.5|4429.5|4379.5|4426.3|4376.3|0
1593463200000|2020-06-29 20:40:00|4429.2|4379.2|4431.3|4381.3|4434.3|4384.3|4429.2|4379.2|0
1593463500000|2020-06-29 20:45:00|4431.7|4381.7|4432.1|4382.1|4433.9|4383.9|4431|4381|0
1593463800000|2020-06-29 20:50:00|4432.4|4382.4|4432.2|4382.2|4432.8|4382.8|4430.6|4380.6|0
1593464100000|2020-06-29 20:55:00|4431.8|4381.8|4429|4379|4432.2|4382.2|4427.9|4377.9|0
1593464400000|2020-06-29 21:00:00|4428.9|4378.9|4427.3|4377.3|4430.2|4380.2|4426.7|4376.7|0
1593464700000|2020-06-29 21:05:00|4427.4|4377.4|4429.5|4379.5|4429.9|4379.9|4427.2|4377.2|0
1593465000000|2020-06-29 21:10:00|4429.7|4379.7|4430.4|4380.4|4430.6|4380.6|4429.5|4379.5|0
1593465300000|2020-06-29 21:15:00|4430.8|4380.8|4431|4381|4431|4381|4430.2|4380.2|0
1593465600000|2020-06-29 21:20:00|4430.5|4380.5|4430.5|4380.5|4430.5|4380.5|4430.4|4380.4|0
1593465900000|2020-06-29 21:25:00|4430.8|4380.8|4430.2|4380.2|4430.8|4380.8|4429.3|4379.3|0
1593466200000|2020-06-29 21:30:00|4430.9|4380.9|4429.7|4379.7|4430.9|4380.9|4429.7|4379.7|0
1593466500000|2020-06-29 21:35:00|4429.5|4379.5|4429.4|4379.4|4429.7|4379.7|4429.2|4379.2|0
1593466800000|2020-06-29 21:40:00|4429.5|4379.5|4429.2|4379.2|4429.5|4379.5|4429.2|4379.2|0
1593467100000|2020-06-29 21:45:00|4429.3|4379.3|4430|4380|4430.8|4380.8|4429.3|4379.3|0
1593467400000|2020-06-29 21:50:00|4430.4|4380.4|4430.8|4380.8|4430.8|4380.8|4430|4380|0
1593467700000|2020-06-29 21:55:00|4430.9|4380.9|4430.9|4380.9|4432.4|4382.4|4430.6|4380.6|0
1593468000000|2020-06-29 22:00:00|4430.4|4380.4|4431.6|4381.6|4432.4|4382.4|4428.3|4378.3|0
1593468300000|2020-06-29 22:05:00|4432|4382|4433.1|4383.1|4434.6|4384.6|4432|4382|0
1593468600000|2020-06-29 22:10:00|4432.9|4382.9|4433.6|4383.6|4435.5|4385.5|4432.4|4382.4|0
1593468900000|2020-06-29 22:15:00|4433.5|4383.5|4441.8|4391.8|4442.7|4392.7|4433.5|4383.5|0
1593469200000|2020-06-29 22:20:00|4442|4392|4441.8|4391.8|4443.1|4393.1|4441|4391|0
1593469500000|2020-06-29 22:25:00|4442|4392|4441.4|4391.4|4442|4392|4441|4391|0
1593469800000|2020-06-29 22:30:00|4441.3|4391.3|4442.7|4392.7|4444.9|4394.9|4440.7|4390.7|0
1593470100000|2020-06-29 22:35:00|4442.8|4392.8|4446|4396|4446.4|4396.4|4442|4392|0
1593470400000|2020-06-29 22:40:00|4446.2|4396.2|4444.9|4394.9|4446.8|4396.8|4444.2|4394.2|0
1593470700000|2020-06-29 22:45:00|4445.3|4395.3|4445.3|4395.3|4445.3|4395.3|4444.6|4394.6|0
1593471000000|2020-06-29 22:50:00|4445.7|4395.7|4446|4396|4449.6|4399.6|4445.3|4395.3|0
1593471300000|2020-06-29 22:55:00|4446.4|4396.4|4444.6|4394.6|4446.8|4396.8|4444.6|4394.6|0
1593471600000|2020-06-29 23:00:00|4444.9|4394.9|4444.6|4394.6|4446|4396|4444.2|4394.2|0
1593471900000|2020-06-29 23:05:00|4444.3|4394.3|4444.2|4394.2|4444.3|4394.3|4443|4393|0
1593472200000|2020-06-29 23:10:00|4443.8|4393.8|4444.2|4394.2|4444.2|4394.2|4443.1|4393.1|0
1593472500000|2020-06-29 23:15:00|4443.8|4393.8|4443.8|4393.8|4444.6|4394.6|4443.1|4393.1|0
1593472800000|2020-06-29 23:20:00|4444.2|4394.2|4443.1|4393.1|4445.3|4395.3|4443.1|4393.1|0
1593473100000|2020-06-29 23:25:00|4443.3|4393.3|4443.8|4393.8|4444.2|4394.2|4442.7|4392.7|0
1593473400000|2020-06-29 23:30:00|4444.1|4394.1|4448.1|4398.1|4448.1|4398.1|4444.1|4394.1|0
1593473700000|2020-06-29 23:35:00|4447.9|4397.9|4447.5|4397.5|4449.6|4399.6|4447.5|4397.5|0
1593474000000|2020-06-29 23:40:00|4447.6|4397.6|4445.7|4395.7|4448.5|4398.5|4445.3|4395.3|0
1593474300000|2020-06-29 23:45:00|4445.3|4395.3|4442|4392|4445.3|4395.3|4441.8|4391.8|0
1593474600000|2020-06-29 23:50:00|4441.8|4391.8|4441.8|4391.8|4442.7|4392.7|4440.7|4390.7|0
1593474900000|2020-06-29 23:55:00|4441.7|4391.7|4442.7|4392.7|4442.7|4392.7|4441|4391|0
1593475200000|2020-06-30 00:00:00|4442.4|4392.4|4436.7|4386.7|4442.4|4392.4|4435.2|4385.2|0
1593475500000|2020-06-30 00:05:00|4436.3|4386.3|4433.6|4383.6|4437.7|4387.7|4433.6|4383.6|0
1593475800000|2020-06-30 00:10:00|4433.9|4383.9|4431.9|4381.9|4434.9|4384.9|4431.3|4381.3|0
1593476100000|2020-06-30 00:15:00|4431.8|4381.8|4431.9|4381.9|4435.2|4385.2|4428.7|4378.7|0
1593476400000|2020-06-30 00:20:00|4432|4382|4428.7|4378.7|4432.3|4382.3|4428|4378|0
1593476700000|2020-06-30 00:25:00|4428.8|4378.8|4429.8|4379.8|4431.3|4381.3|4428.8|4378.8|0
1593477000000|2020-06-30 00:30:00|4429.9|4379.9|4428.4|4378.4|4431.5|4381.5|4426.9|4376.9|0
1593477300000|2020-06-30 00:35:00|4428.1|4378.1|4429.4|4379.4|4429.4|4379.4|4426.5|4376.5|0
1593477600000|2020-06-30 00:40:00|4429.8|4379.8|4432.6|4382.6|4433.4|4383.4|4428.7|4378.7|0
1593477900000|2020-06-30 00:45:00|4433|4383|4430.4|4380.4|4434.1|4384.1|4430.2|4380.2|0
1593478200000|2020-06-30 00:50:00|4430.5|4380.5|4426.5|4376.5|4431.5|4381.5|4424.7|4374.7|0
1593478500000|2020-06-30 00:55:00|4426.8|4376.8|4427.6|4377.6|4429.8|4379.8|4426.5|4376.5|0
1593478800000|2020-06-30 01:00:00|4427.3|4377.3|4433.4|4383.4|4435.6|4385.6|4426.5|4376.5|0
1593479100000|2020-06-30 01:05:00|4433.5|4383.5|4431.9|4381.9|4434.1|4384.1|4431.3|4381.3|0
1593479400000|2020-06-30 01:10:00|4432|4382|4438|4388|4438.4|4388.4|4431.9|4381.9|0
1593479700000|2020-06-30 01:15:00|4437.9|4387.9|4436.8|4386.8|4437.9|4387.9|4435.9|4385.9|0
1593480000000|2020-06-30 01:20:00|4436.6|4386.6|4435.6|4385.6|4438|4388|4435.2|4385.2|0
1593480300000|2020-06-30 01:25:00|4435.9|4385.9|4436.3|4386.3|4436.6|4386.6|4435.3|4385.3|0
1593480600000|2020-06-30 01:30:00|4436.6|4386.6|4434.1|4384.1|4437.6|4387.6|4434.1|4384.1|0
1593480900000|2020-06-30 01:35:00|4434.5|4384.5|4442.5|4392.5|4442.5|4392.5|4434.1|4384.1|0
1593481200000|2020-06-30 01:40:00|4442.4|4392.4|4439.7|4389.7|4443.2|4393.2|4439.7|4389.7|0
1593481500000|2020-06-30 01:45:00|4440|4390|4436.8|4386.8|4440|4390|4436.4|4386.4|0
1593481800000|2020-06-30 01:50:00|4436.9|4386.9|4434.3|4384.3|4438.6|4388.6|4433.6|4383.6|0
1593482100000|2020-06-30 01:55:00|4434.2|4384.2|4434.9|4384.9|4435.7|4385.7|4433.6|4383.6|0
1593482400000|2020-06-30 02:00:00|4435|4385|4438.9|4388.9|4440|4390|4435|4385|0
1593482700000|2020-06-30 02:05:00|4439.3|4389.3|4438.6|4388.6|4440|4390|4437.8|4387.8|0
1593483000000|2020-06-30 02:10:00|4438.9|4388.9|4440.8|4390.8|4440.8|4390.8|4437.5|4387.5|0
1593483300000|2020-06-30 02:15:00|4440.7|4390.7|4437.2|4387.2|4440.7|4390.7|4436.4|4386.4|0
1593483600000|2020-06-30 02:20:00|4437.1|4387.1|4438.6|4388.6|4439.3|4389.3|4436.4|4386.4|0
1593483900000|2020-06-30 02:25:00|4438.3|4388.3|4438.6|4388.6|4440|4390|4437.8|4387.8|0
1593484200000|2020-06-30 02:30:00|4438.2|4388.2|4437.8|4387.8|4438.2|4388.2|4436.8|4386.8|0
1593484500000|2020-06-30 02:35:00|4437.6|4387.6|4438.2|4388.2|4439.7|4389.7|4437.5|4387.5|0
1593484800000|2020-06-30 02:40:00|4437.8|4387.8|4436|4386|4438.2|4388.2|4434.4|4384.4|0
1593485100000|2020-06-30 02:45:00|4435.7|4385.7|4434.3|4384.3|4435.7|4385.7|4433.9|4383.9|0
1593485400000|2020-06-30 02:50:00|4434.7|4384.7|4435.7|4385.7|4435.7|4385.7|4434.7|4384.7|0
1593485700000|2020-06-30 02:55:00|4435.8|4385.8|4433.6|4383.6|4436|4386|4432.5|4382.5|0
1593486000000|2020-06-30 03:00:00|4434.2|4384.2|4432.6|4382.6|4434.2|4384.2|4432.5|4382.5|0
1593486300000|2020-06-30 03:05:00|4432.8|4382.8|4432.5|4382.5|4433.6|4383.6|4431.7|4381.7|0
1593486600000|2020-06-30 03:10:00|4432.8|4382.8|4435.3|4385.3|4435.3|4385.3|4432.5|4382.5|0
1593486900000|2020-06-30 03:15:00|4434.9|4384.9|4435.3|4385.3|4436.4|4386.4|4434.7|4384.7|0
1593487200000|2020-06-30 03:20:00|4435.4|4385.4|4436.8|4386.8|4436.8|4386.8|4435.3|4385.3|0
1593487500000|2020-06-30 03:25:00|4436.9|4386.9|4438.2|4388.2|4439.7|4389.7|4436.6|4386.6|0
1593487800000|2020-06-30 03:30:00|4438.6|4388.6|4435.9|4385.9|4438.6|4388.6|4435.7|4385.7|0
1593488100000|2020-06-30 03:35:00|4436|4386|4436.8|4386.8|4437.1|4387.1|4436|4386|0
1593488400000|2020-06-30 03:40:00|4436.4|4386.4|4435.3|4385.3|4437.5|4387.5|4434.9|4384.9|0
1593488700000|2020-06-30 03:45:00|4434.9|4384.9|4434.9|4384.9|4435.3|4385.3|4433.9|4383.9|0
1593489000000|2020-06-30 03:50:00|4435|4385|4433.9|4383.9|4435.3|4385.3|4433.9|4383.9|0
1593489300000|2020-06-30 03:55:00|4434.3|4384.3|4435.7|4385.7|4436|4386|4433.9|4383.9|0
1593489600000|2020-06-30 04:00:00|4435.8|4385.8|4437.5|4387.5|4438.2|4388.2|4435.8|4385.8|0
1593489900000|2020-06-30 04:05:00|4437.2|4387.2|4438.2|4388.2|4438.6|4388.6|4436.8|4386.8|0
1593490200000|2020-06-30 04:10:00|4438.1|4388.1|4437.8|4387.8|4438.6|4388.6|4437.5|4387.5|0
1593490500000|2020-06-30 04:15:00|4437.5|4387.5|4437.5|4387.5|4440.1|4390.1|4436|4386|0
1593490800000|2020-06-30 04:20:00|4437|4387|4434.8|4384.8|4437|4387|4434.8|4384.8|0
1593491100000|2020-06-30 04:25:00|4434.9|4384.9|4429.7|4379.7|4434.9|4384.9|4429.7|4379.7|0
1593491400000|2020-06-30 04:30:00|4429.2|4379.2|4428.4|4378.4|4429.7|4379.7|4428.4|4378.4|0
1593491700000|2020-06-30 04:35:00|4428.9|4378.9|4429.7|4379.7|4429.7|4379.7|4428.4|4378.4|0
1593492000000|2020-06-30 04:40:00|4430.2|4380.2|4431|4381|4432.4|4382.4|4430.2|4380.2|0
1593492300000|2020-06-30 04:45:00|4430.5|4380.5|4431|4381|4431|4381|4429.7|4379.7|0
1593492600000|2020-06-30 04:50:00|4431.1|4381.1|4431.1|4381.1|4432.4|4382.4|4431|4381|0
1593492900000|2020-06-30 04:55:00|4431|4381|4432.3|4382.3|4433.7|4383.7|4431|4381|0
1593493200000|2020-06-30 05:00:00|4431.8|4381.8|4436.3|4386.3|4436.3|4386.3|4431|4381|0
1593493500000|2020-06-30 05:05:00|4436.2|4386.2|4438.9|4388.9|4438.9|4388.9|4436.2|4386.2|0
1593493800000|2020-06-30 05:10:00|4438.8|4388.8|4440.2|4390.2|4440.2|4390.2|4438.8|4388.8|0
1593494100000|2020-06-30 05:15:00|4441.5|4391.5|4440.2|4390.2|4441.5|4391.5|4440.1|4390.1|0
1593494400000|2020-06-30 05:20:00|4440.7|4390.7|4440.1|4390.1|4441.5|4391.5|4438.8|4388.8|0
1593494700000|2020-06-30 05:25:00|4439.6|4389.6|4437.4|4387.4|4440.1|4390.1|4437.4|4387.4|0
1593495000000|2020-06-30 05:30:00|4437.9|4387.9|4436|4386|4438.7|4388.7|4434.7|4384.7|0
1593495300000|2020-06-30 05:35:00|4436.1|4386.1|4422.4|4372.4|4437.4|4387.4|4422.4|4372.4|0
1593495600000|2020-06-30 05:40:00|4421.9|4371.9|4427.9|4377.9|4429.2|4379.2|4419.8|4369.8|0
1593495900000|2020-06-30 05:45:00|4427.8|4377.8|4430.5|4380.5|4433.2|4383.2|4427.8|4377.8|0
1593496200000|2020-06-30 05:50:00|4430.4|4380.4|4426.9|4376.9|4430.4|4380.4|4426.5|4376.5|0
1593496500000|2020-06-30 05:55:00|4426.5|4376.5|4416|4366|4427.8|4377.8|4416|4366|0
1593496800000|2020-06-30 06:00:00|4415.9|4365.9|4420|4370|4424|4374|4414.7|4364.7|0
1593497100000|2020-06-30 06:05:00|4419.9|4369.9|4413.2|4363.2|4421.3|4371.3|4411.9|4361.9|0
1593497400000|2020-06-30 06:10:00|4412.9|4362.9|4413.2|4363.2|4414.5|4364.5|4409.2|4359.2|0
1593497700000|2020-06-30 06:15:00|4412.9|4362.9|4413.2|4363.2|4414.5|4364.5|4406.5|4356.5|0
1593498000000|2020-06-30 06:20:00|4413.1|4363.1|4417.1|4367.1|4418.4|4368.4|4413.1|4363.1|0
1593498300000|2020-06-30 06:25:00|4416.6|4366.6|4415.9|4365.9|4417.1|4367.1|4415.7|4365.7|0
1593498600000|2020-06-30 06:30:00|4415.8|4365.8|4417.2|4367.2|4421.1|4371.1|4415.7|4365.7|0
1593498900000|2020-06-30 06:35:00|4416.7|4366.7|4421.3|4371.3|4421.3|4371.3|4415.9|4365.9|0
1593499200000|2020-06-30 06:40:00|4421.2|4371.2|4421.2|4371.2|4421.3|4371.3|4417.2|4367.2|0
1593499500000|2020-06-30 06:45:00|4421.3|4371.3|4415.9|4365.9|4421.3|4371.3|4415.9|4365.9|0
1593499800000|2020-06-30 06:50:00|4416.4|4366.4|4419.8|4369.8|4419.9|4369.9|4415.8|4365.8|0
1593500100000|2020-06-30 06:55:00|4419.9|4369.9|4417.2|4367.2|4422.5|4372.5|4417.2|4367.2|0
1593500400000|2020-06-30 07:00:00|4417.7|4367.7|4422.5|4372.5|4439.7|4389.7|4417.1|4367.1|0
1593500700000|2020-06-30 07:05:00|4423|4373|4401.9|4381.9|4423.8|4387.2|4400.6|4363.1|0
1593501000000|2020-06-30 07:10:00|4401.8|4381.8|4393.5|4373.5|4401.8|4381.8|4393.2|4373.2|0
1593501300000|2020-06-30 07:15:00|4394|4374|4398.8|4378.8|4398.8|4378.8|4389.4|4369.4|0
1593501600000|2020-06-30 07:20:00|4397.4|4377.4|4394.4|4374.4|4397.4|4377.4|4392.5|4372.5|0
1593501900000|2020-06-30 07:25:00|4394.2|4374.2|4402.1|4382.1|4402.2|4382.2|4394.2|4374.2|0
1593502200000|2020-06-30 07:30:00|4402.3|4382.3|4394.5|4374.5|4402.6|4382.6|4394.4|4374.4|0
1593502500000|2020-06-30 07:35:00|4394.6|4374.6|4397.9|4377.9|4400.2|4380.2|4392.2|4372.2|0
1593502800000|2020-06-30 07:40:00|4397.8|4377.8|4398.1|4378.1|4399.9|4379.9|4396.3|4376.3|0
1593503100000|2020-06-30 07:45:00|4398.7|4378.7|4403.2|4383.2|4403.2|4383.2|4397.7|4377.7|0
1593503400000|2020-06-30 07:50:00|4403.3|4383.3|4401.8|4381.8|4406.6|4386.6|4401.7|4381.7|0
1593503700000|2020-06-30 07:55:00|4401.9|4381.9|4400.8|4380.8|4405|4385|4400.4|4380.4|0
1593504000000|2020-06-30 08:00:00|4400.9|4380.9|4403.6|4383.6|4403.6|4383.6|4399|4379|0
1593504300000|2020-06-30 08:05:00|4403.9|4383.9|4401.6|4381.6|4405.7|4385.7|4399.1|4379.1|0
1593504600000|2020-06-30 08:10:00|4401.3|4381.3|4398.6|4378.6|4401.6|4381.6|4398.3|4378.3|0
1593504900000|2020-06-30 08:15:00|4398.5|4378.5|4397.7|4377.7|4398.5|4378.5|4395.6|4375.6|0
1593505200000|2020-06-30 08:20:00|4397.8|4377.8|4391.3|4371.3|4397.9|4377.9|4391.2|4371.2|0
1593505500000|2020-06-30 08:25:00|4391.5|4371.5|4391.2|4371.2|4394.1|4374.1|4391.2|4371.2|0
1593505800000|2020-06-30 08:30:00|4390.9|4370.9|4389.6|4369.6|4391.4|4371.4|4388.5|4368.5|0
1593506100000|2020-06-30 08:35:00|4388.9|4368.9|4389.7|4369.7|4393.4|4373.4|4387.3|4367.3|0
1593506400000|2020-06-30 08:40:00|4389.5|4369.5|4387.2|4367.2|4390|4370|4387.2|4367.2|0
1593506700000|2020-06-30 08:45:00|4387.1|4367.1|4384.9|4364.9|4387.1|4367.1|4383.4|4363.4|0
1593507000000|2020-06-30 08:50:00|4384.6|4364.6|4383.2|4363.2|4385|4365|4380.9|4360.9|0
1593507300000|2020-06-30 08:55:00|4382.9|4362.9|4383.9|4363.9|4385.5|4365.5|4381.8|4361.8|0
1593507600000|2020-06-30 09:00:00|4383.8|4363.8|4384.4|4364.4|4386.8|4366.8|4383|4363|0
1593507900000|2020-06-30 09:05:00|4384.1|4364.1|4382.6|4362.6|4384.3|4364.3|4381.8|4361.8|0
1593508200000|2020-06-30 09:10:00|4382.8|4362.8|4382.9|4362.9|4383.3|4363.3|4381.7|4361.7|0
1593508500000|2020-06-30 09:15:00|4383.2|4363.2|4381.6|4361.6|4385.7|4365.7|4381.5|4361.5|0
1593508800000|2020-06-30 09:20:00|4381.7|4361.7|4387.5|4367.5|4388.1|4368.1|4380.4|4360.4|0
1593509100000|2020-06-30 09:25:00|4387.7|4367.7|4386.2|4366.2|4387.7|4367.7|4385.6|4365.6|0
1593509400000|2020-06-30 09:30:00|4386.1|4366.1|4388|4368|4388|4368|4385.5|4365.5|0
1593509700000|2020-06-30 09:35:00|4387.9|4367.9|4389.6|4369.6|4389.6|4369.6|4387.5|4367.5|0
1593510000000|2020-06-30 09:40:00|4389.5|4369.5|4391|4371|4391.1|4371.1|4388.6|4368.6|0
1593510300000|2020-06-30 09:45:00|4391.1|4371.1|4390.3|4370.3|4391.3|4371.3|4389.9|4369.9|0
1593510600000|2020-06-30 09:50:00|4390.4|4370.4|4391.8|4371.8|4391.9|4371.9|4390.4|4370.4|0
1593510900000|2020-06-30 09:55:00|4391.9|4371.9|4398|4378|4398|4378|4391.8|4371.8|0
1593511200000|2020-06-30 10:00:00|4397.9|4377.9|4397.3|4377.3|4398.9|4378.9|4396.2|4376.2|0
1593511500000|2020-06-30 10:05:00|4397.2|4377.2|4395.3|4375.3|4397.3|4377.3|4395|4375|0
1593511800000|2020-06-30 10:10:00|4395.4|4375.4|4393.2|4373.2|4395.5|4375.5|4392.6|4372.6|0
1593512100000|2020-06-30 10:15:00|4393|4373|4393.5|4373.5|4393.7|4373.7|4391.3|4371.3|0
1593512400000|2020-06-30 10:20:00|4393.7|4373.7|4394.2|4374.2|4394.8|4374.8|4393.5|4373.5|0
1593512700000|2020-06-30 10:25:00|4394.5|4374.5|4400.9|4380.9|4402|4382|4394.3|4374.3|0
1593513000000|2020-06-30 10:30:00|4400.7|4380.7|4398.5|4378.5|4401.2|4381.2|4398.5|4378.5|0
1593513300000|2020-06-30 10:35:00|4398.6|4378.6|4397.2|4377.2|4399|4379|4396.6|4376.6|0
1593513600000|2020-06-30 10:40:00|4397.1|4377.1|4399.2|4379.2|4399.5|4379.5|4396.6|4376.6|0
1593513900000|2020-06-30 10:45:00|4399.1|4379.1|4397.4|4377.4|4399.3|4379.3|4396.7|4376.7|0
1593514200000|2020-06-30 10:50:00|4397.2|4377.2|4395.3|4375.3|4397.5|4377.5|4394.7|4374.7|0
1593514500000|2020-06-30 10:55:00|4395.6|4375.6|4395.3|4375.3|4395.9|4375.9|4394.6|4374.6|0
1593514800000|2020-06-30 11:00:00|4395.6|4375.6|4392.4|4372.4|4395.6|4375.6|4392.2|4372.2|0
1593515100000|2020-06-30 11:05:00|4392.3|4372.3|4392.6|4372.6|4393.5|4373.5|4391.5|4371.5|0
1593515400000|2020-06-30 11:10:00|4392.2|4372.2|4392.5|4372.5|4393|4373|4392|4372|0
1593515700000|2020-06-30 11:15:00|4392.7|4372.7|4397.5|4377.5|4397.5|4377.5|4391.6|4371.6|0
1593516000000|2020-06-30 11:20:00|4397.1|4377.1|4395.9|4375.9|4398|4378|4395.9|4375.9|0
1593516300000|2020-06-30 11:25:00|4395.8|4375.8|4395.5|4375.5|4396.4|4376.4|4394.5|4374.5|0
1593516600000|2020-06-30 11:30:00|4396.1|4376.1|4398.1|4378.1|4401.5|4381.5|4396.1|4376.1|0
1593516900000|2020-06-30 11:35:00|4397.7|4377.7|4399.9|4379.9|4400.9|4380.9|4397.7|4377.7|0
1593517200000|2020-06-30 11:40:00|4399.8|4379.8|4396.9|4376.9|4401.3|4381.3|4396.8|4376.8|0
1593517500000|2020-06-30 11:45:00|4397.1|4377.1|4396|4376|4398.5|4378.5|4395.8|4375.8|0
1593517800000|2020-06-30 11:50:00|4395.5|4375.5|4393.7|4373.7|4395.5|4375.5|4393.5|4373.5|0
1593518100000|2020-06-30 11:55:00|4393.8|4373.8|4393.3|4373.3|4393.8|4373.8|4392.4|4372.4|0
1593518400000|2020-06-30 12:00:00|4392.9|4372.9|4391.6|4371.6|4393.6|4373.6|4391.5|4371.5|0
1593518700000|2020-06-30 12:05:00|4391.2|4371.2|4389.7|4369.7|4391.9|4371.9|4389.3|4369.3|0
1593519000000|2020-06-30 12:10:00|4389.9|4369.9|4388.4|4368.4|4390.1|4370.1|4386.9|4366.9|0
1593519300000|2020-06-30 12:15:00|4388.1|4368.1|4387.8|4367.8|4389.7|4369.7|4387.8|4367.8|0
1593519600000|2020-06-30 12:20:00|4388|4368|4387|4367|4388.9|4368.9|4385.4|4365.4|0
1593519900000|2020-06-30 12:25:00|4386.8|4366.8|4384|4364|4387.2|4367.2|4384|4364|0
1593520200000|2020-06-30 12:30:00|4383.9|4363.9|4378|4358|4383.9|4363.9|4378|4358|0
1593520500000|2020-06-30 12:35:00|4377.9|4357.9|4378.7|4358.7|4379|4359|4377.2|4357.2|0
1593520800000|2020-06-30 12:40:00|4378.6|4358.6|4379.6|4359.6|4379.6|4359.6|4376.9|4356.9|0
1593521100000|2020-06-30 12:45:00|4379.7|4359.7|4381.1|4361.1|4382.5|4362.5|4379.6|4359.6|0
1593521400000|2020-06-30 12:50:00|4381|4361|4379.9|4359.9|4381.1|4361.1|4378.8|4358.8|0
1593521700000|2020-06-30 12:55:00|4379.6|4359.6|4378.6|4358.6|4380.3|4360.3|4377.7|4357.7|0
1593522000000|2020-06-30 13:00:00|4378.7|4358.7|4379.6|4359.6|4380.4|4360.4|4378.6|4358.6|0
1593522300000|2020-06-30 13:05:00|4379.5|4359.5|4379.7|4359.7|4379.9|4359.9|4377.1|4357.1|0
1593522600000|2020-06-30 13:10:00|4379.8|4359.8|4380|4360|4381.7|4361.7|4379.1|4359.1|0
1593522900000|2020-06-30 13:15:00|4379.9|4359.9|4380.1|4360.1|4382.9|4362.9|4379.8|4359.8|0
1593523200000|2020-06-30 13:20:00|4380.2|4360.2|4380.4|4360.4|4381.3|4361.3|4376.1|4356.1|0
1593523500000|2020-06-30 13:25:00|4380.5|4360.5|4383.5|4363.5|4385|4365|4380.5|4360.5|0
1593523800000|2020-06-30 13:30:00|4383|4363|4384.8|4364.8|4384.9|4364.9|4382.2|4362.2|0
1593524100000|2020-06-30 13:35:00|4384.9|4364.9|4386.1|4366.1|4388.6|4368.6|4384.4|4364.4|0
1593524400000|2020-06-30 13:40:00|4386|4366|4385.8|4365.8|4386.7|4366.7|4383.7|4363.7|0
1593524700000|2020-06-30 13:45:00|4385.9|4365.9|4384.6|4364.6|4387.7|4367.7|4383.8|4363.8|0
1593525000000|2020-06-30 13:50:00|4384.8|4364.8|4383.4|4363.4|4385.1|4365.1|4383.2|4363.2|0
1593525300000|2020-06-30 13:55:00|4383.6|4363.6|4381.9|4361.9|4383.9|4363.9|4380|4360|0
1593525600000|2020-06-30 14:00:00|4382.3|4362.3|4381.2|4361.2|4383.5|4363.5|4381.2|4361.2|0
1593525900000|2020-06-30 14:05:00|4380.8|4360.8|4382.3|4362.3|4382.7|4362.7|4379.8|4359.8|0
1593526200000|2020-06-30 14:10:00|4382|4362|4380.2|4360.2|4382.2|4362.2|4379.8|4359.8|0
1593526500000|2020-06-30 14:15:00|4380|4360|4381.4|4361.4|4382.8|4362.8|4379.8|4359.8|0
1593526800000|2020-06-30 14:20:00|4382.6|4362.6|4386.1|4366.1|4386.2|4366.2|4381.9|4361.9|0
1593527100000|2020-06-30 14:25:00|4386.3|4366.3|4380.2|4360.2|4386.8|4366.8|4380|4360|0
1593527400000|2020-06-30 14:30:00|4380.3|4360.3|4383.8|4363.8|4383.9|4363.9|4379.8|4359.8|0
1593527700000|2020-06-30 14:35:00|4383.6|4363.6|4384.6|4364.6|4385.6|4365.6|4383.3|4363.3|0
1593528000000|2020-06-30 14:40:00|4384.8|4364.8|4386|4366|4386.1|4366.1|4384.6|4364.6|0
1593528300000|2020-06-30 14:45:00|4386.2|4366.2|4390.5|4370.5|4390.7|4370.7|4386|4366|0
1593528600000|2020-06-30 14:50:00|4390.8|4370.8|4394.6|4374.6|4396.4|4376.4|4390.2|4370.2|0
1593528900000|2020-06-30 14:55:00|4395.1|4375.1|4394|4374|4395.1|4375.1|4393.1|4373.1|0
1593529200000|2020-06-30 15:00:00|4394.6|4374.6|4394.2|4374.2|4395.5|4375.5|4393.9|4373.9|0
1593529500000|2020-06-30 15:05:00|4394.3|4374.3|4397.8|4377.8|4399|4379|4394.3|4374.3|0
1593529800000|2020-06-30 15:10:00|4397.9|4377.9|4396.1|4376.1|4398.2|4378.2|4395.6|4375.6|0
1593530100000|2020-06-30 15:15:00|4396.4|4376.4|4397|4377|4397|4377|4394.4|4374.4|0
1593530400000|2020-06-30 15:20:00|4397.1|4377.1|4396.8|4376.8|4399.4|4379.4|4396.5|4376.5|0
1593530700000|2020-06-30 15:25:00|4396.5|4376.5|4398.1|4378.1|4399.7|4379.7|4394.2|4374.2|0
1593531000000|2020-06-30 15:30:00|4373|4323|4365|4315|4375.6|4325.6|4362.5|4312.5|0
1593531300000|2020-06-30 15:35:00|4365.1|4315.1|4362.5|4312.5|4366.4|4316.4|4359.9|4309.9|0
1593531600000|2020-06-30 15:40:00|4362.6|4312.6|4363.9|4313.9|4363.9|4313.9|4359.7|4309.7|0
1593531900000|2020-06-30 15:45:00|4364.4|4314.4|4365.2|4315.2|4366.6|4316.6|4363.8|4313.8|0
1593532200000|2020-06-30 15:50:00|4365.1|4315.1|4367.8|4317.8|4367.9|4317.9|4365|4315|0
1593532500000|2020-06-30 15:55:00|4367.9|4317.9|4367.8|4317.8|4367.9|4317.9|4365.2|4315.2|0
1593532800000|2020-06-30 16:00:00|4367.9|4317.9|4367.8|4317.8|4369.2|4319.2|4365.1|4315.1|0
1593533100000|2020-06-30 16:05:00|4367.9|4317.9|4370.5|4320.5|4371.8|4321.8|4367.9|4317.9|0
1593533400000|2020-06-30 16:10:00|4370.6|4320.6|4371.9|4321.9|4374.6|4324.6|4370.5|4320.5|0
1593533700000|2020-06-30 16:15:00|4372|4322|4374.7|4324.7|4376.1|4326.1|4370.6|4320.6|0
1593534000000|2020-06-30 16:20:00|4374.2|4324.2|4372.1|4322.1|4374.7|4324.7|4370.8|4320.8|0
1593534300000|2020-06-30 16:25:00|4372.6|4322.6|4370.7|4320.7|4373.4|4323.4|4370.6|4320.6|0
1593534600000|2020-06-30 16:30:00|4370.8|4320.8|4366.6|4316.6|4373.4|4323.4|4364.1|4314.1|0
1593534900000|2020-06-30 16:35:00|4366.5|4316.5|4366.8|4316.8|4368.1|4318.1|4365.3|4315.3|0
1593535200000|2020-06-30 16:40:00|4366.7|4316.7|4363.8|4313.8|4366.8|4316.8|4359.9|4309.9|0
1593535500000|2020-06-30 16:45:00|4363.7|4313.7|4359.8|4309.8|4363.7|4313.7|4358.4|4308.4|0
1593535800000|2020-06-30 16:50:00|4359.9|4309.9|4358.6|4308.6|4361.3|4311.3|4358.5|4308.5|0
1593536100000|2020-06-30 16:55:00|4359.1|4309.1|4358.5|4308.5|4361.3|4311.3|4357.8|4307.8|0
1593536400000|2020-06-30 17:00:00|4359|4309|4358.5|4308.5|4361.2|4311.2|4358.4|4308.4|0
1593536700000|2020-06-30 17:05:00|4358.6|4308.6|4355.7|4305.7|4359.9|4309.9|4354.4|4304.4|0
1593537000000|2020-06-30 17:10:00|4355.8|4305.8|4355.8|4305.8|4355.8|4305.8|4353.1|4303.1|0
1593537300000|2020-06-30 17:15:00|4355.7|4305.7|4355.7|4305.7|4357.1|4307.1|4352.9|4302.9|0
1593537600000|2020-06-30 17:20:00|4355.8|4305.8|4357.1|4307.1|4358.5|4308.5|4354.4|4304.4|0
1593537900000|2020-06-30 17:25:00|4357.2|4307.2|4358.6|4308.6|4359.2|4309.2|4357.1|4307.1|0
1593538200000|2020-06-30 17:30:00|4358.5|4308.5|4357.1|4307.1|4359.9|4309.9|4355.8|4305.8|0
1593538500000|2020-06-30 17:35:00|4357.2|4307.2|4355.9|4305.9|4357.2|4307.2|4355.7|4305.7|0
1593538800000|2020-06-30 17:40:00|4355.8|4305.8|4354.3|4304.3|4357.1|4307.1|4353.1|4303.1|0
1593539100000|2020-06-30 17:45:00|4354.4|4304.4|4357.1|4307.1|4357.2|4307.2|4354.4|4304.4|0
1593539400000|2020-06-30 17:50:00|4356.7|4306.7|4358.6|4308.6|4358.6|4308.6|4354.4|4304.4|0
1593539700000|2020-06-30 17:55:00|4358.7|4308.7|4359.9|4309.9|4360|4310|4358.6|4308.6|0
1593540000000|2020-06-30 18:00:00|4359.8|4309.8|4359.8|4309.8|4359.8|4309.8|4355.7|4305.7|0
1593540300000|2020-06-30 18:05:00|4359.7|4309.7|4361.2|4311.2|4361.2|4311.2|4358.5|4308.5|0
1593540600000|2020-06-30 18:10:00|4361.1|4311.1|4359.7|4309.7|4361.2|4311.2|4357.1|4307.1|0
1593540900000|2020-06-30 18:15:00|4359.5|4309.5|4361.2|4311.2|4361.9|4311.9|4358.4|4308.4|0
1593541200000|2020-06-30 18:20:00|4360.7|4310.7|4363.9|4313.9|4364|4314|4359.9|4309.9|0
1593541500000|2020-06-30 18:25:00|4364|4314|4367.2|4317.2|4368|4318|4363.9|4313.9|0
1593541800000|2020-06-30 18:30:00|4368|4318|4368|4318|4368.1|4318.1|4366.6|4316.6|0
1593542100000|2020-06-30 18:35:00|4367.9|4317.9|4370.6|4320.6|4371.9|4321.9|4367.9|4317.9|0
1593542400000|2020-06-30 18:40:00|4370.7|4320.7|4373.4|4323.4|4373.4|4323.4|4369.3|4319.3|0
1593542700000|2020-06-30 18:45:00|4372.9|4322.9|4370.8|4320.8|4372.9|4322.9|4368.8|4318.8|0
1593543000000|2020-06-30 18:50:00|4370.7|4320.7|4370.8|4320.8|4370.9|4320.9|4369.4|4319.4|0
1593543300000|2020-06-30 18:55:00|4370.3|4320.3|4372.2|4322.2|4372.2|4322.2|4369.5|4319.5|0
1593543600000|2020-06-30 19:00:00|4372.1|4322.1|4367.3|4317.3|4372.2|4322.2|4366.6|4316.6|0
1593543900000|2020-06-30 19:05:00|4367.5|4317.5|4366.7|4316.7|4369.3|4319.3|4365.2|4315.2|0
1593544200000|2020-06-30 19:10:00|4366.6|4316.6|4369.4|4319.4|4369.5|4319.5|4366.6|4316.6|0
1593544500000|2020-06-30 19:15:00|4369.3|4319.3|4372.1|4322.1|4372.1|4322.1|4366.6|4316.6|0
1593544800000|2020-06-30 19:20:00|4372|4322|4374.9|4324.9|4375|4325|4370.7|4320.7|0
1593545100000|2020-06-30 19:25:00|4374.4|4324.4|4376.2|4326.2|4379|4329|4373.6|4323.6|0
1593545400000|2020-06-30 19:30:00|4376.3|4326.3|4383.1|4333.1|4384.4|4334.4|4374.9|4324.9|0
1593545700000|2020-06-30 19:35:00|4382.6|4332.6|4381.8|4331.8|4383.1|4333.1|4380.3|4330.3|0
1593546000000|2020-06-30 19:40:00|4382.3|4332.3|4385.7|4335.7|4385.7|4335.7|4381.8|4331.8|0
1593546300000|2020-06-30 19:45:00|4385.8|4335.8|4384.6|4334.6|4388.6|4338.6|4381.8|4331.8|0
1593546600000|2020-06-30 19:50:00|4384.8|4334.8|4402.5|4352.5|4402.5|4352.5|4384.8|4334.8|0
1593546900000|2020-06-30 19:55:00|4402.4|4352.4|4387.1|4337.1|4402.4|4352.4|4387.1|4337.1|0
1593547200000|2020-06-30 20:00:00|4380.9|4330.9|4375.7|4325.7|4384.8|4334.8|4374.7|4324.7|0
1593547500000|2020-06-30 20:05:00|4375.6|4325.6|4375.3|4325.3|4377.6|4327.6|4373.6|4323.6|0
1593547800000|2020-06-30 20:10:00|4374.9|4324.9|4377.5|4327.5|4378.5|4328.5|4374.7|4324.7|0
1593548100000|2020-06-30 20:15:00|4377.4|4327.4|4377.3|4327.3|4377.6|4327.6|4376.7|4326.7|0
1593548400000|2020-06-30 20:20:00|4377.2|4327.2|4378.1|4328.1|4378.9|4328.9|4377.2|4327.2|0
1593548700000|2020-06-30 20:25:00|4377.9|4327.9|4377.8|4327.8|4378.3|4328.3|4377.8|4327.8|0
1593549000000|2020-06-30 20:30:00|4377.2|4327.2|4375.9|4325.9|4378.3|4328.3|4374.4|4324.4|0
1593549300000|2020-06-30 20:35:00|4375.8|4325.8|4377.2|4327.2|4377.9|4327.9|4374.8|4324.8|0
1593549600000|2020-06-30 20:40:00|4377|4327|4379.8|4329.8|4379.8|4329.8|4376.6|4326.6|0
1593549900000|2020-06-30 20:45:00|4379.4|4329.4|4381.2|4331.2|4381.6|4331.6|4379.4|4329.4|0
1593550200000|2020-06-30 20:50:00|4381.1|4331.1|4381.2|4331.2|4382.2|4332.2|4380.5|4330.5|0
1593550500000|2020-06-30 20:55:00|4381.1|4331.1|4379|4329|4381.2|4331.2|4378.7|4328.7|0
1593550800000|2020-06-30 21:00:00|4378.6|4328.6|4378.5|4328.5|4379.1|4329.1|4378.1|4328.1|0
1593551100000|2020-06-30 21:05:00|4378.4|4328.4|4377.8|4327.8|4378.6|4328.6|4377.6|4327.6|0
1593551400000|2020-06-30 21:10:00|4378|4328|4378|4328|4378.5|4328.5|4377.8|4327.8|0
1593551700000|2020-06-30 21:15:00|4378.3|4328.3|4377.5|4327.5|4378.4|4328.4|4377|4327|0
1593552000000|2020-06-30 21:20:00|4377.6|4327.6|4377.5|4327.5|4378|4328|4377.3|4327.3|0
1593552300000|2020-06-30 21:25:00|4377.4|4327.4|4376.9|4326.9|4377.4|4327.4|4376.3|4326.3|0
1593552600000|2020-06-30 21:30:00|4377|4327|4377.4|4327.4|4377.5|4327.5|4377|4327|0
1593552900000|2020-06-30 21:35:00|4377.3|4327.3|4377.4|4327.4|4377.5|4327.5|4377.3|4327.3|0
1593553200000|2020-06-30 21:40:00|4377.3|4327.3|4377.5|4327.5|4377.6|4327.6|4377.3|4327.3|0
1593553500000|2020-06-30 21:45:00|4377.4|4327.4|4377.9|4327.9|4378|4328|4377.4|4327.4|0
1593553800000|2020-06-30 21:50:00|4378|4328|4378.4|4328.4|4378.7|4328.7|4378|4328|0
1593554100000|2020-06-30 21:55:00|4378.6|4328.6|4378.5|4328.5|4379.2|4329.2|4378.3|4328.3|0
1593554400000|2020-06-30 22:00:00|4378.6|4328.6|4380.5|4330.5|4383.5|4333.5|4377.8|4327.8|0
1593554700000|2020-06-30 22:05:00|4380.6|4330.6|4380.3|4330.3|4381.3|4331.3|4379.3|4329.3|0
1593555000000|2020-06-30 22:10:00|4380.1|4330.1|4381.3|4331.3|4381.3|4331.3|4379.9|4329.9|0
1593555300000|2020-06-30 22:15:00|4381|4331|4384.3|4334.3|4384.6|4334.6|4381|4331|0
1593555600000|2020-06-30 22:20:00|4384.7|4334.7|4380.8|4330.8|4384.7|4334.7|4380.8|4330.8|0
1593555900000|2020-06-30 22:25:00|4380.9|4330.9|4385.4|4335.4|4385.8|4335.8|4379.6|4329.6|0
1593556200000|2020-06-30 22:30:00|4385|4335|4387.3|4337.3|4388|4338|4385|4335|0
1593556500000|2020-06-30 22:35:00|4387|4337|4387.7|4337.7|4388.8|4338.8|4386.6|4336.6|0
1593556800000|2020-06-30 22:40:00|4387.8|4337.8|4388|4338|4388.4|4338.4|4387|4337|0
1593557100000|2020-06-30 22:45:00|4387.9|4337.9|4386.2|4336.2|4388.4|4338.4|4385.9|4335.9|0
1593557400000|2020-06-30 22:50:00|4385.9|4335.9|4379.7|4329.7|4385.9|4335.9|4379.2|4329.2|0
1593557700000|2020-06-30 22:55:00|4380.1|4330.1|4379|4329|4380.1|4330.1|4379|4329|0
1593558000000|2020-06-30 23:00:00|4379.1|4329.1|4379.7|4329.7|4380.1|4330.1|4378.3|4328.3|0
1593558300000|2020-06-30 23:05:00|4379.4|4329.4|4382.5|4332.5|4383.1|4333.1|4379.4|4329.4|0
1593558600000|2020-06-30 23:10:00|4382.6|4332.6|4383.2|4333.2|4383.5|4333.5|4380.8|4330.8|0
1593558900000|2020-06-30 23:15:00|4382.9|4332.9|4382.1|4332.1|4383.6|4333.6|4381.9|4331.9|0
1593559200000|2020-06-30 23:20:00|4381.9|4331.9|4384.3|4334.3|4385.4|4335.4|4381.5|4331.5|0
1593559500000|2020-06-30 23:25:00|4384|4334|4382.1|4332.1|4385.8|4335.8|4381.9|4331.9|0
1593559800000|2020-06-30 23:30:00|4382.2|4332.2|4381.5|4331.5|4383.6|4333.6|4380.1|4330.1|0
1593560100000|2020-06-30 23:35:00|4381.6|4331.6|4379.4|4329.4|4382.1|4332.1|4379.4|4329.4|0
1593560400000|2020-06-30 23:40:00|4379.5|4329.5|4379.7|4329.7|4380.1|4330.1|4378.3|4328.3|0
1593560700000|2020-06-30 23:45:00|4379.6|4329.6|4379|4329|4381.2|4331.2|4377.5|4327.5|0
1593561000000|2020-06-30 23:50:00|4379.2|4329.2|4378.6|4328.6|4379.4|4329.4|4377.9|4327.9|0
1593561300000|2020-06-30 23:55:00|4378.7|4328.7|4378.6|4328.6|4379.4|4329.4|4376.2|4326.2|0
1593561600000|2020-07-01 00:00:00|4378.4|4328.4|4377.3|4327.3|4378.6|4328.6|4374.8|4324.8|0
1593561900000|2020-07-01 00:05:00|4377.2|4327.2|4379.4|4329.4|4379.4|4329.4|4376.6|4326.6|0
1593562200000|2020-07-01 00:10:00|4379|4329|4377.5|4327.5|4380.1|4330.1|4377.3|4327.3|0
1593562500000|2020-07-01 00:15:00|4377.6|4327.6|4378.1|4328.1|4383.3|4333.3|4376.8|4326.8|0
1593562800000|2020-07-01 00:20:00|4378.6|4328.6|4380.1|4330.1|4382|4332|4378.6|4328.6|0
1593563100000|2020-07-01 00:25:00|4379.8|4329.8|4379.5|4329.5|4380.8|4330.8|4379.4|4329.4|0
1593563400000|2020-07-01 00:30:00|4379.6|4329.6|4384.8|4334.8|4384.9|4334.9|4379.5|4329.5|0
1593563700000|2020-07-01 00:35:00|4384.9|4334.9|4387.4|4337.4|4388.8|4338.8|4384.8|4334.8|0
1593564000000|2020-07-01 00:40:00|4387.5|4337.5|4391.3|4341.3|4392.6|4342.6|4387.5|4337.5|0
1593564300000|2020-07-01 00:45:00|4390|4340|4389.9|4339.9|4391.3|4341.3|4388.6|4338.6|0
1593564600000|2020-07-01 00:50:00|4389.4|4339.4|4393.8|4343.8|4393.9|4343.9|4388.6|4338.6|0
1593564900000|2020-07-01 00:55:00|4393.9|4343.9|4392.4|4342.4|4393.9|4343.9|4389.8|4339.8|0
1593565200000|2020-07-01 01:00:00|4392.5|4342.5|4393.1|4343.1|4394.4|4344.4|4389.8|4339.8|0
1593565500000|2020-07-01 01:05:00|4393.4|4343.4|4396.4|4346.4|4397.8|4347.8|4392.4|4342.4|0
1593565800000|2020-07-01 01:10:00|4395.9|4345.9|4395|4345|4396.4|4346.4|4395|4345|0
1593566100000|2020-07-01 01:15:00|4395.5|4345.5|4389.7|4339.7|4400.4|4350.4|4389.7|4339.7|0
1593566400000|2020-07-01 01:20:00|4390.2|4340.2|4389.7|4339.7|4391.1|4341.1|4389.6|4339.6|0
1593566700000|2020-07-01 01:25:00|4389.8|4339.8|4391|4341|4391.1|4341.1|4389.7|4339.7|0
1593567000000|2020-07-01 01:30:00|4391.1|4341.1|4393.7|4343.7|4394.4|4344.4|4388.4|4338.4|0
1593567300000|2020-07-01 01:35:00|4394|4344|4393.7|4343.7|4395.1|4345.1|4393.7|4343.7|0
1593567600000|2020-07-01 01:40:00|4394.2|4344.2|4397.7|4347.7|4397.7|4347.7|4393.7|4343.7|0
1593567900000|2020-07-01 01:45:00|4398.1|4348.1|4392.4|4342.4|4400.4|4350.4|4391.1|4341.1|0
1593568200000|2020-07-01 01:50:00|4392.9|4342.9|4391.7|4341.7|4395.1|4345.1|4391|4341|0
1593568500000|2020-07-01 01:55:00|4392|4342|4395.1|4345.1|4395.1|4345.1|4392|4342|0
1593568800000|2020-07-01 02:00:00|4395.4|4345.4|4396.4|4346.4|4396.4|4346.4|4393.7|4343.7|0
1593569100000|2020-07-01 02:05:00|4396.5|4346.5|4395|4345|4397.7|4347.7|4395|4345|0
1593569400000|2020-07-01 02:10:00|4395.1|4345.1|4391.8|4341.8|4396.4|4346.4|4391.1|4341.1|0
1593569700000|2020-07-01 02:15:00|4392|4342|4389.8|4339.8|4392.4|4342.4|4389.8|4339.8|0
1593570000000|2020-07-01 02:20:00|4390.3|4340.3|4391.2|4341.2|4391.2|4341.2|4389.8|4339.8|0
1593570300000|2020-07-01 02:25:00|4390.7|4340.7|4389.8|4339.8|4390.7|4340.7|4389.8|4339.8|0
1593570600000|2020-07-01 02:30:00|4389.9|4339.9|4385.9|4335.9|4391.2|4341.2|4381.9|4331.9|0
1593570900000|2020-07-01 02:35:00|4385.8|4335.8|4385.9|4335.9|4386.6|4336.6|4384.5|4334.5|0
1593571200000|2020-07-01 02:40:00|4385.6|4335.6|4385.9|4335.9|4386.6|4336.6|4384.6|4334.6|0
1593571500000|2020-07-01 02:45:00|4386|4336|4384|4334|4387.2|4337.2|4383.3|4333.3|0
1593571800000|2020-07-01 02:50:00|4384.2|4334.2|4385.3|4335.3|4386|4336|4383.3|4333.3|0
1593572100000|2020-07-01 02:55:00|4385.5|4335.5|4385.9|4335.9|4385.9|4335.9|4383.3|4333.3|0
1593572400000|2020-07-01 03:00:00|4385.6|4335.6|4388.6|4338.6|4388.6|4338.6|4384.5|4334.5|0
1593572700000|2020-07-01 03:05:00|4388.5|4338.5|4387.2|4337.2|4388.6|4338.6|4386.6|4336.6|0
1593573000000|2020-07-01 03:10:00|4387.3|4337.3|4388.5|4338.5|4389.8|4339.8|4387.2|4337.2|0
1593573300000|2020-07-01 03:15:00|4388.6|4338.6|4390.5|4340.5|4391.9|4341.9|4388.5|4338.5|0
1593573600000|2020-07-01 03:20:00|4390.3|4340.3|4388.5|4338.5|4390.3|4340.3|4388.5|4338.5|0
1593573900000|2020-07-01 03:25:00|4388.6|4338.6|4388.6|4338.6|4389.9|4339.9|4388.5|4338.5|0
1593574200000|2020-07-01 03:30:00|4388.8|4338.8|4389.9|4339.9|4389.9|4339.9|4387.2|4337.2|0
1593574500000|2020-07-01 03:35:00|4390.4|4340.4|4391.2|4341.2|4391.2|4341.2|4389.9|4339.9|0
1593574800000|2020-07-01 03:40:00|4391.5|4341.5|4391.9|4341.9|4392.6|4342.6|4389.3|4339.3|0
1593575100000|2020-07-01 03:45:00|4392.2|4342.2|4393.9|4343.9|4393.9|4343.9|4390.6|4340.6|0
1593575400000|2020-07-01 03:50:00|4393.6|4343.6|4392.5|4342.5|4395.2|4345.2|4392.5|4342.5|0
1593575700000|2020-07-01 03:55:00|4392.4|4342.4|4392.1|4342.1|4393.8|4343.8|4391.2|4341.2|0
1593576000000|2020-07-01 04:00:00|4392.5|4342.5|4391.3|4341.3|4392.6|4342.6|4391.2|4341.2|0
1593576300000|2020-07-01 04:05:00|4391.5|4341.5|4389.9|4339.9|4392.6|4342.6|4389.9|4339.9|0
1593576600000|2020-07-01 04:10:00|4390.4|4340.4|4391.9|4341.9|4392.6|4342.6|4389.9|4339.9|0
1593576900000|2020-07-01 04:15:00|4392.2|4342.2|4392.6|4342.6|4393.9|4343.9|4392.2|4342.2|0
1593577200000|2020-07-01 04:20:00|4392.8|4342.8|4392.6|4342.6|4393.9|4343.9|4392.5|4342.5|0
1593577500000|2020-07-01 04:25:00|4392.5|4342.5|4389.9|4339.9|4392.5|4342.5|4389.9|4339.9|0
1593577800000|2020-07-01 04:30:00|4390.4|4340.4|4391.2|4341.2|4392.5|4342.5|4390.4|4340.4|0
1593578100000|2020-07-01 04:35:00|4390.7|4340.7|4388.6|4338.6|4391.2|4341.2|4388.6|4338.6|0
1593578400000|2020-07-01 04:40:00|4387.3|4337.3|4388.6|4338.6|4388.6|4338.6|4386|4336|0
1593578700000|2020-07-01 04:45:00|4388.1|4338.1|4385.9|4335.9|4388.6|4338.6|4384.7|4334.7|0
1593579000000|2020-07-01 04:50:00|4386|4336|4382|4332|4386|4336|4382|4332|0
1593579300000|2020-07-01 04:55:00|4382.3|4332.3|4382.1|4332.1|4383.4|4333.4|4382|4332|0
1593579600000|2020-07-01 05:00:00|4382|4332|4382.1|4332.1|4382.1|4332.1|4379.4|4329.4|0
1593579900000|2020-07-01 05:05:00|4382.6|4332.6|4382|4332|4384.7|4334.7|4380.7|4330.7|0
1593580200000|2020-07-01 05:10:00|4381.8|4331.8|4378.1|4328.1|4382|4332|4378.1|4328.1|0
1593580500000|2020-07-01 05:15:00|4378.3|4328.3|4371.3|4321.3|4379.4|4329.4|4371.3|4321.3|0
1593580800000|2020-07-01 05:20:00|4371.4|4321.4|4375.3|4325.3|4375.3|4325.3|4371.3|4321.3|0
1593581100000|2020-07-01 05:25:00|4375|4325|4374|4324|4377.9|4327.9|4372.7|4322.7|0
1593581400000|2020-07-01 05:30:00|4374.1|4324.1|4376.6|4326.6|4377.9|4327.9|4373.9|4323.9|0
1593581700000|2020-07-01 05:35:00|4376.3|4326.3|4375.3|4325.3|4377.9|4327.9|4375.3|4325.3|0
1593582000000|2020-07-01 05:40:00|4374.8|4324.8|4375.2|4325.2|4376.6|4326.6|4373.9|4323.9|0
1593582300000|2020-07-01 05:45:00|4374.7|4324.7|4371.2|4321.2|4375.3|4325.3|4371.2|4321.2|0
1593582600000|2020-07-01 05:50:00|4371.3|4321.3|4370.1|4320.1|4372.6|4322.6|4367.3|4317.3|0
1593582900000|2020-07-01 05:55:00|4370.3|4320.3|4372|4322|4372.7|4322.7|4368.7|4318.7|0
1593583200000|2020-07-01 06:00:00|4371.8|4321.8|4360.9|4310.9|4372.7|4322.7|4359.6|4309.6|0
1593583500000|2020-07-01 06:05:00|4361|4311|4360.9|4310.9|4362.3|4312.3|4358.3|4308.3|0
1593583800000|2020-07-01 06:10:00|4360.3|4310.3|4363.8|4313.8|4363.8|4313.8|4359.6|4309.6|0
1593584100000|2020-07-01 06:15:00|4363.7|4313.7|4361.2|4311.2|4363.8|4313.8|4359.8|4309.8|0
1593584400000|2020-07-01 06:20:00|4361.6|4311.6|4362.5|4312.5|4362.5|4312.5|4359.9|4309.9|0
1593584700000|2020-07-01 06:25:00|4365.1|4315.1|4367.9|4317.9|4367.9|4317.9|4362.5|4312.5|0
1593585000000|2020-07-01 06:30:00|4367.4|4317.4|4369.1|4319.1|4370.5|4320.5|4366.6|4316.6|0
1593585300000|2020-07-01 06:35:00|4369.6|4319.6|4373|4323|4374.3|4324.3|4369.6|4319.6|0
1593585600000|2020-07-01 06:40:00|4373.5|4323.5|4376.9|4326.9|4376.9|4326.9|4373.5|4323.5|0
1593585900000|2020-07-01 06:45:00|4377.4|4327.4|4379.6|4329.6|4379.7|4329.7|4377|4327|0
1593586200000|2020-07-01 06:50:00|4379.7|4329.7|4379.7|4329.7|4379.7|4329.7|4379.6|4329.6|0
1593586800000|2020-07-01 07:00:00|4379.6|4329.6|4379.7|4329.7|4379.7|4329.7|4379.6|4329.6|0
1593587100000|2020-07-01 07:05:00|4379.6|4329.6|4346.5|4326.5|4379.6|4329.6|4344.9|4324.9|0
1593587400000|2020-07-01 07:10:00|4346.4|4326.4|4346.7|4326.7|4347.7|4327.7|4345|4325|0
1593587700000|2020-07-01 07:15:00|4346|4326|4345.3|4325.3|4346.6|4326.6|4341.1|4321.1|0
1593588000000|2020-07-01 07:20:00|4345.5|4325.5|4343.4|4323.4|4347.4|4327.4|4343.4|4323.4|0
1593588300000|2020-07-01 07:25:00|4343.2|4323.2|4335.5|4315.5|4343.2|4323.2|4333.5|4313.5|0
1593588600000|2020-07-01 07:30:00|4335.8|4315.8|4337.9|4317.9|4338.7|4318.7|4334.3|4314.3|0
1593588900000|2020-07-01 07:35:00|4338.3|4318.3|4337.5|4317.5|4340.3|4320.3|4337.5|4317.5|0
1593589200000|2020-07-01 07:40:00|4337.4|4317.4|4332.7|4312.7|4338|4318|4332.6|4312.6|0
1593589500000|2020-07-01 07:45:00|4332.9|4312.9|4328.6|4308.6|4332.9|4312.9|4327.7|4307.7|0
1593589800000|2020-07-01 07:50:00|4328.3|4308.3|4329.5|4309.5|4330.6|4310.6|4327.4|4307.4|0
1593590100000|2020-07-01 07:55:00|4329.6|4309.6|4331.5|4311.5|4331.6|4311.6|4328.9|4308.9|0
1593590400000|2020-07-01 08:00:00|4331.2|4311.2|4335.3|4315.3|4335.3|4315.3|4329.9|4309.9|0
1593590700000|2020-07-01 08:05:00|4335.7|4315.7|4338.9|4318.9|4339.9|4319.9|4335.7|4315.7|0
1593591000000|2020-07-01 08:10:00|4338.1|4318.1|4341.8|4321.8|4343.2|4323.2|4337.9|4317.9|0
1593591300000|2020-07-01 08:15:00|4341.7|4321.7|4340.3|4320.3|4342.9|4322.9|4340.2|4320.2|0
1593591600000|2020-07-01 08:20:00|4340.7|4320.7|4340.3|4320.3|4341.7|4321.7|4339.1|4319.1|0
1593591900000|2020-07-01 08:25:00|4341.2|4321.2|4339.7|4319.7|4341.5|4321.5|4338.7|4318.7|0
1593592200000|2020-07-01 08:30:00|4339.6|4319.6|4339.5|4319.5|4340.4|4320.4|4337.7|4317.7|0
1593592500000|2020-07-01 08:35:00|4339.6|4319.6|4340.9|4320.9|4340.9|4320.9|4338.5|4318.5|0
1593592800000|2020-07-01 08:40:00|4341|4321|4340.6|4320.6|4341.8|4321.8|4340.5|4320.5|0
1593593100000|2020-07-01 08:45:00|4339.6|4319.6|4341.1|4321.1|4341.5|4321.5|4338.5|4318.5|0
1593593400000|2020-07-01 08:50:00|4341.4|4321.4|4342.7|4322.7|4343.4|4323.4|4341.3|4321.3|0
1593593700000|2020-07-01 08:55:00|4342.5|4322.5|4340.9|4320.9|4342.8|4322.8|4340.4|4320.4|0
1593594000000|2020-07-01 09:00:00|4341|4321|4340.5|4320.5|4341.1|4321.1|4339.8|4319.8|0
1593594300000|2020-07-01 09:05:00|4340.7|4320.7|4339.9|4319.9|4341|4321|4339.8|4319.8|0
1593594600000|2020-07-01 09:10:00|4339.8|4319.8|4338.8|4318.8|4340.7|4320.7|4338.8|4318.8|0
1593594900000|2020-07-01 09:15:00|4338.9|4318.9|4338.8|4318.8|4343|4323|4338.7|4318.7|0
1593595200000|2020-07-01 09:20:00|4338.7|4318.7|4334.5|4314.5|4339.3|4319.3|4334.3|4314.3|0
1593595500000|2020-07-01 09:25:00|4335.1|4315.1|4334.8|4314.8|4336.2|4316.2|4334.8|4314.8|0
1593595800000|2020-07-01 09:30:00|4335|4315|4338.1|4318.1|4342.2|4322.2|4335|4315|0
1593596100000|2020-07-01 09:35:00|4337.9|4317.9|4334.8|4314.8|4337.9|4317.9|4334.8|4314.8|0
1593596400000|2020-07-01 09:40:00|4334.3|4314.3|4331.6|4311.6|4334.3|4314.3|4328.9|4308.9|0
1593596700000|2020-07-01 09:45:00|4331.3|4311.3|4329.6|4309.6|4331.3|4311.3|4327.2|4307.2|0
1593597000000|2020-07-01 09:50:00|4329.4|4309.4|4329.4|4309.4|4330.6|4310.6|4328.8|4308.8|0
1593597300000|2020-07-01 09:55:00|4329.2|4309.2|4326.5|4306.5|4329.8|4309.8|4325.9|4305.9|0
1593597600000|2020-07-01 10:00:00|4325.9|4305.9|4326.1|4306.1|4326.5|4306.5|4323.4|4303.4|0
1593597900000|2020-07-01 10:05:00|4325.9|4305.9|4329.2|4309.2|4329.2|4309.2|4323.4|4303.4|0
1593598200000|2020-07-01 10:10:00|4330.3|4310.3|4328.3|4308.3|4330.5|4310.5|4328.1|4308.1|0
1593598500000|2020-07-01 10:15:00|4329|4309|4327.6|4307.6|4331.4|4311.4|4325.8|4305.8|0
1593598800000|2020-07-01 10:20:00|4327.5|4307.5|4324.5|4304.5|4327.5|4307.5|4323.3|4303.3|0
1593599100000|2020-07-01 10:25:00|4324.4|4304.4|4323.8|4303.8|4324.5|4304.5|4322.4|4302.4|0
1593599400000|2020-07-01 10:30:00|4323.6|4303.6|4322.7|4302.7|4324.9|4304.9|4322.2|4302.2|0
1593599700000|2020-07-01 10:35:00|4323.1|4303.1|4317.3|4297.3|4323.5|4303.5|4316|4296|0
1593600000000|2020-07-01 10:40:00|4317.2|4297.2|4311.3|4291.3|4317.6|4297.6|4310.7|4290.7|0
1593600300000|2020-07-01 10:45:00|4310.9|4290.9|4311.4|4291.4|4311.5|4291.5|4309.5|4289.5|0
1593600600000|2020-07-01 10:50:00|4311.2|4291.2|4303.6|4283.6|4311.3|4291.3|4302.4|4282.4|0
1593600900000|2020-07-01 10:55:00|4302.9|4282.9|4304.3|4284.3|4304.3|4284.3|4301.3|4281.3|0
1593601200000|2020-07-01 11:00:00|4304.4|4284.4|4292.3|4272.3|4304.5|4284.5|4292.2|4272.2|0
1593601500000|2020-07-01 11:05:00|4292.2|4272.2|4292.2|4272.2|4294.1|4274.1|4291|4271|0
1593601800000|2020-07-01 11:10:00|4292.3|4272.3|4289.3|4269.3|4293.4|4273.4|4288.8|4268.8|0
1593602100000|2020-07-01 11:15:00|4289|4269|4294.8|4274.8|4295.4|4275.4|4288.9|4268.9|0
1593602400000|2020-07-01 11:20:00|4294.7|4274.7|4296.6|4276.6|4296.8|4276.8|4291|4271|0
1593602700000|2020-07-01 11:25:00|4296.2|4276.2|4297.9|4277.9|4298.4|4278.4|4295.2|4275.2|0
1593603000000|2020-07-01 11:30:00|4298|4278|4295.2|4275.2|4298.2|4278.2|4294.1|4274.1|0
1593603300000|2020-07-01 11:35:00|4295.5|4275.5|4294.4|4274.4|4296.5|4276.5|4293.5|4273.5|0
1593603600000|2020-07-01 11:40:00|4294.2|4274.2|4295|4275|4295.4|4275.4|4291.5|4271.5|0
1593603900000|2020-07-01 11:45:00|4294.8|4274.8|4293.4|4273.4|4294.8|4274.8|4293.1|4273.1|0
1593604200000|2020-07-01 11:50:00|4293.2|4273.2|4298.5|4278.5|4298.5|4278.5|4293.2|4273.2|0
1593604500000|2020-07-01 11:55:00|4298.3|4278.3|4300.2|4280.2|4301.2|4281.2|4297.5|4277.5|0
1593604800000|2020-07-01 12:00:00|4300.5|4280.5|4300.8|4280.8|4302.1|4282.1|4300.2|4280.2|0
1593605100000|2020-07-01 12:05:00|4301|4281|4299.9|4279.9|4301|4281|4298.9|4278.9|0
1593605400000|2020-07-01 12:10:00|4299.7|4279.7|4300.1|4280.1|4300.5|4280.5|4298.7|4278.7|0
1593605700000|2020-07-01 12:15:00|4300.9|4280.9|4299.7|4279.7|4300.9|4280.9|4299.3|4279.3|0
1593606000000|2020-07-01 12:20:00|4299.6|4279.6|4307.1|4287.1|4307.1|4287.1|4299.2|4279.2|0
1593606300000|2020-07-01 12:25:00|4307.2|4287.2|4306.3|4286.3|4307.8|4287.8|4306|4286|0
1593606600000|2020-07-01 12:30:00|4306.2|4286.2|4309.5|4289.5|4309.8|4289.8|4306.2|4286.2|0
1593606900000|2020-07-01 12:35:00|4309.4|4289.4|4311.2|4291.2|4313|4293|4309.4|4289.4|0
1593607200000|2020-07-01 12:40:00|4311.1|4291.1|4311.6|4291.6|4312.8|4292.8|4310.8|4290.8|0
1593607500000|2020-07-01 12:45:00|4311.9|4291.9|4329.4|4309.4|4329.6|4309.6|4311.9|4291.9|0
1593607800000|2020-07-01 12:50:00|4329.3|4309.3|4333.9|4313.9|4334.1|4314.1|4329|4309|0
1593608100000|2020-07-01 12:55:00|4334|4314|4338.4|4318.4|4338.7|4318.7|4334|4314|0
1593608400000|2020-07-01 13:00:00|4338.8|4318.8|4341.7|4321.7|4343|4323|4337.7|4317.7|0
1593608700000|2020-07-01 13:05:00|4342|4322|4339.2|4319.2|4344.1|4324.1|4339.2|4319.2|0
1593609000000|2020-07-01 13:10:00|4339.7|4319.7|4337|4317|4340|4320|4336.8|4316.8|0
1593609300000|2020-07-01 13:15:00|4336.9|4316.9|4335|4315|4337.6|4317.6|4334.2|4314.2|0
1593609600000|2020-07-01 13:20:00|4334.4|4314.4|4332.5|4312.5|4335.4|4315.4|4332.1|4312.1|0
1593609900000|2020-07-01 13:25:00|4332.7|4312.7|4333.6|4313.6|4334.4|4314.4|4331.3|4311.3|0
1593610200000|2020-07-01 13:30:00|4334|4314|4340|4320|4340.8|4320.8|4330.2|4310.2|0
1593610500000|2020-07-01 13:35:00|4340.2|4320.2|4339.9|4319.9|4342.7|4322.7|4339.4|4319.4|0
1593610800000|2020-07-01 13:40:00|4340|4320|4341.6|4321.6|4342.2|4322.2|4339.3|4319.3|0
1593611100000|2020-07-01 13:45:00|4342.7|4322.7|4339.7|4319.7|4342.8|4322.8|4338.3|4318.3|0
1593611400000|2020-07-01 13:50:00|4339.2|4319.2|4334.5|4314.5|4341.5|4321.5|4334.2|4314.2|0
1593611700000|2020-07-01 13:55:00|4334.8|4314.8|4334.6|4314.6|4335.4|4315.4|4333.4|4313.4|0
1593612000000|2020-07-01 14:00:00|4335.2|4315.2|4343.7|4323.7|4346.1|4326.1|4335.2|4315.2|0
1593612300000|2020-07-01 14:05:00|4343.9|4323.9|4346.3|4326.3|4346.5|4326.5|4341.6|4321.6|0
1593612600000|2020-07-01 14:10:00|4346.4|4326.4|4346.7|4326.7|4348.6|4328.6|4345.9|4325.9|0
1593612900000|2020-07-01 14:15:00|4347.1|4327.1|4345.2|4325.2|4347.1|4327.1|4344.6|4324.6|0
1593613200000|2020-07-01 14:20:00|4345.3|4325.3|4342.3|4322.3|4345.5|4325.5|4341.8|4321.8|0
1593613500000|2020-07-01 14:25:00|4342.2|4322.2|4345.2|4325.2|4345.3|4325.3|4341.9|4321.9|0
1593613800000|2020-07-01 14:30:00|4346|4326|4340.6|4320.6|4346.6|4326.6|4340.6|4320.6|0
1593614100000|2020-07-01 14:35:00|4340.5|4320.5|4337|4317|4340.5|4320.5|4335.7|4315.7|0
1593614400000|2020-07-01 14:40:00|4336.6|4316.6|4336|4316|4337.7|4317.7|4334.8|4314.8|0
1593614700000|2020-07-01 14:45:00|4336.2|4316.2|4333.6|4313.6|4336.7|4316.7|4331.8|4311.8|0
1593615000000|2020-07-01 14:50:00|4333.5|4313.5|4338.2|4318.2|4339|4319|4333.5|4313.5|0
1593615300000|2020-07-01 14:55:00|4338.3|4318.3|4338.7|4318.7|4338.7|4318.7|4336|4316|0
1593615600000|2020-07-01 15:00:00|4338.6|4318.6|4334.4|4314.4|4338.7|4318.7|4334.1|4314.1|0
1593615900000|2020-07-01 15:05:00|4334.6|4314.6|4332|4312|4334.7|4314.7|4332|4312|0
1593616200000|2020-07-01 15:10:00|4331.8|4311.8|4329.3|4309.3|4332.4|4312.4|4329.2|4309.2|0
1593616500000|2020-07-01 15:15:00|4329.5|4309.5|4325.7|4305.7|4329.7|4309.7|4325.7|4305.7|0
1593616800000|2020-07-01 15:20:00|4325.4|4305.4|4324.8|4304.8|4326.8|4306.8|4324.8|4304.8|0
1593617100000|2020-07-01 15:25:00|4324.7|4304.7|4323.5|4303.5|4324.7|4304.7|4321.7|4301.7|0
1593617400000|2020-07-01 15:30:00|4336.5|4286.5|4340.6|4290.6|4343.1|4293.1|4334.1|4284.1|0
1593617700000|2020-07-01 15:35:00|4341.1|4291.1|4341.9|4291.9|4343.2|4293.2|4339.2|4289.2|0
1593618000000|2020-07-01 15:40:00|4342|4292|4347.4|4297.4|4347.4|4297.4|4340.6|4290.6|0
1593618300000|2020-07-01 15:45:00|4347.3|4297.3|4352.7|4302.7|4354|4304|4347.3|4297.3|0
1593618600000|2020-07-01 15:50:00|4352.6|4302.6|4355.2|4305.2|4355.2|4305.2|4352.6|4302.6|0
1593618900000|2020-07-01 15:55:00|4355.1|4305.1|4353.9|4303.9|4356.5|4306.5|4352.5|4302.5|0
1593619200000|2020-07-01 16:00:00|4354.4|4304.4|4352.6|4302.6|4355.2|4305.2|4351.2|4301.2|0
1593619500000|2020-07-01 16:05:00|4352.5|4302.5|4355.3|4305.3|4356.5|4306.5|4352.5|4302.5|0
1593619800000|2020-07-01 16:10:00|4355.2|4305.2|4356.6|4306.6|4357.9|4307.9|4352.6|4302.6|0
1593620100000|2020-07-01 16:15:00|4356.7|4306.7|4360.8|4310.8|4360.8|4310.8|4356.6|4306.6|0
1593620400000|2020-07-01 16:20:00|4360.7|4310.7|4362|4312|4363.3|4313.3|4360.7|4310.7|0
1593620700000|2020-07-01 16:25:00|4362.1|4312.1|4363.4|4313.4|4366|4316|4362|4312|0
1593621000000|2020-07-01 16:30:00|4363.9|4313.9|4364.7|4314.7|4366|4316|4363.4|4313.4|0
1593621300000|2020-07-01 16:35:00|4364.6|4314.6|4367.5|4317.5|4367.5|4317.5|4364.6|4314.6|0
1593621600000|2020-07-01 16:40:00|4368|4318|4366.1|4316.1|4368.8|4318.8|4366.1|4316.1|0
1593621900000|2020-07-01 16:45:00|4365.7|4315.7|4363.2|4313.2|4366.1|4316.1|4355.5|4305.5|0
1593622200000|2020-07-01 16:50:00|4363.3|4313.3|4359.2|4309.2|4363.4|4313.4|4357.8|4307.8|0
1593622500000|2020-07-01 16:55:00|4359|4309|4360.6|4310.6|4362.1|4312.1|4357.9|4307.9|0
1593622800000|2020-07-01 17:00:00|4360.7|4310.7|4357.9|4307.9|4362|4312|4356.6|4306.6|0
1593623100000|2020-07-01 17:05:00|4358|4308|4355.2|4305.2|4358.1|4308.1|4355.2|4305.2|0
1593623400000|2020-07-01 17:10:00|4354.9|4304.9|4355.4|4305.4|4355.4|4305.4|4353.9|4303.9|0
1593623700000|2020-07-01 17:15:00|4355.3|4305.3|4354.1|4304.1|4355.5|4305.5|4354|4304|0
1593624000000|2020-07-01 17:20:00|4354.6|4304.6|4358.2|4308.2|4358.2|4308.2|4354|4304|0
1593624300000|2020-07-01 17:25:00|4357.9|4307.9|4358.1|4308.1|4358.2|4308.2|4356.8|4306.8|0
1593624600000|2020-07-01 17:30:00|4358.2|4308.2|4358.1|4308.1|4359.5|4309.5|4356.8|4306.8|0
1593624900000|2020-07-01 17:35:00|4358.6|4308.6|4359.6|4309.6|4359.6|4309.6|4358.1|4308.1|0
1593625200000|2020-07-01 17:40:00|4359.5|4309.5|4355.3|4305.3|4359.5|4309.5|4354|4304|0
1593625500000|2020-07-01 17:45:00|4355.4|4305.4|4354.1|4304.1|4356.7|4306.7|4352.6|4302.6|0
1593625800000|2020-07-01 17:50:00|4354|4304|4354.2|4304.2|4355.6|4305.6|4351.4|4301.4|0
1593626100000|2020-07-01 17:55:00|4354.1|4304.1|4356.8|4306.8|4356.8|4306.8|4354.1|4304.1|0
1593626400000|2020-07-01 18:00:00|4357.3|4307.3|4359.6|4309.6|4360.9|4310.9|4356.7|4306.7|0
1593626700000|2020-07-01 18:05:00|4359.7|4309.7|4359.6|4309.6|4362.3|4312.3|4356.8|4306.8|0
1593627000000|2020-07-01 18:10:00|4359.7|4309.7|4360.9|4310.9|4361|4311|4358.2|4308.2|0
1593627300000|2020-07-01 18:15:00|4361|4311|4360.9|4310.9|4361|4311|4359.5|4309.5|0
1593627600000|2020-07-01 18:20:00|4360.8|4310.8|4358.2|4308.2|4360.9|4310.9|4356.8|4306.8|0
1593627900000|2020-07-01 18:25:00|4358.7|4308.7|4359.5|4309.5|4359.6|4309.6|4356.8|4306.8|0
1593628200000|2020-07-01 18:30:00|4359.6|4309.6|4356.8|4306.8|4361|4311|4355.5|4305.5|0
1593628500000|2020-07-01 18:35:00|4357.3|4307.3|4355.4|4305.4|4358.1|4308.1|4355.3|4305.3|0
1593628800000|2020-07-01 18:40:00|4355.5|4305.5|4354|4304|4358.1|4308.1|4354|4304|0
1593629100000|2020-07-01 18:45:00|4354.1|4304.1|4355.3|4305.3|4356.7|4306.7|4353.9|4303.9|0
1593629400000|2020-07-01 18:50:00|4355.8|4305.8|4356.8|4306.8|4356.8|4306.8|4355.3|4305.3|0
1593629700000|2020-07-01 18:55:00|4356.9|4306.9|4359.5|4309.5|4360.8|4310.8|4356.9|4306.9|0
1593630000000|2020-07-01 19:00:00|4359.4|4309.4|4363.6|4313.6|4363.6|4313.6|4358.1|4308.1|0
1593630300000|2020-07-01 19:05:00|4362.3|4312.3|4363.6|4313.6|4364.9|4314.9|4362.2|4312.2|0
1593630600000|2020-07-01 19:10:00|4363.5|4313.5|4363.5|4313.5|4364.9|4314.9|4360.7|4310.7|0
1593630900000|2020-07-01 19:15:00|4363.6|4313.6|4364.8|4314.8|4364.8|4314.8|4362.1|4312.1|0
1593631200000|2020-07-01 19:20:00|4364.9|4314.9|4367.7|4317.7|4367.7|4317.7|4364.8|4314.8|0
1593631500000|2020-07-01 19:25:00|4367.6|4317.6|4367.6|4317.6|4370.3|4320.3|4366.3|4316.3|0
1593631800000|2020-07-01 19:30:00|4367.7|4317.7|4367.6|4317.6|4370.3|4320.3|4364.9|4314.9|0
1593632100000|2020-07-01 19:35:00|4368.1|4318.1|4368.9|4318.9|4368.9|4318.9|4366.1|4316.1|0
1593632400000|2020-07-01 19:40:00|4368.8|4318.8|4368.9|4318.9|4370.3|4320.3|4367.5|4317.5|0
1593632700000|2020-07-01 19:45:00|4368.8|4318.8|4372.9|4322.9|4374.3|4324.3|4367.5|4317.5|0
1593633000000|2020-07-01 19:50:00|4372.8|4322.8|4364.6|4314.6|4372.9|4322.9|4364.6|4314.6|0
1593633300000|2020-07-01 19:55:00|4364.5|4314.5|4361.6|4311.6|4364.6|4314.6|4359|4309|0
1593633600000|2020-07-01 20:00:00|4362.2|4312.2|4360.4|4310.4|4362.8|4312.8|4356.9|4306.9|0
1593633900000|2020-07-01 20:05:00|4360.1|4310.1|4361.1|4311.1|4362.2|4312.2|4358.4|4308.4|0
1593634200000|2020-07-01 20:10:00|4361|4311|4359.2|4309.2|4361.9|4311.9|4358.8|4308.8|0
1593634500000|2020-07-01 20:15:00|4359.6|4309.6|4358.4|4308.4|4360.2|4310.2|4358|4308|0
1593634800000|2020-07-01 20:20:00|4358.2|4308.2|4358.1|4308.1|4358.5|4308.5|4357.6|4307.6|0
1593635100000|2020-07-01 20:25:00|4358.2|4308.2|4358.5|4308.5|4358.6|4308.6|4358.1|4308.1|0
1593635400000|2020-07-01 20:30:00|4358.4|4308.4|4360.3|4310.3|4361.4|4311.4|4358.4|4308.4|0
1593635700000|2020-07-01 20:35:00|4360.6|4310.6|4362|4312|4362.3|4312.3|4360.3|4310.3|0
1593636000000|2020-07-01 20:40:00|4361.6|4311.6|4361.6|4311.6|4363.1|4313.1|4361.6|4311.6|0
1593636300000|2020-07-01 20:45:00|4361.7|4311.7|4359.2|4309.2|4362|4312|4358.8|4308.8|0
1593636600000|2020-07-01 20:50:00|4358.8|4308.8|4358.5|4308.5|4359.2|4309.2|4357.5|4307.5|0
1593636900000|2020-07-01 20:55:00|4358.1|4308.1|4356.7|4306.7|4358.5|4308.5|4355.7|4305.7|0
1593637200000|2020-07-01 21:00:00|4356.4|4306.4|4356.7|4306.7|4357|4307|4356.4|4306.4|0
1593637500000|2020-07-01 21:05:00|4356.5|4306.5|4355.7|4305.7|4356.8|4306.8|4355.7|4305.7|0
1593637800000|2020-07-01 21:10:00|4355.6|4305.6|4355.2|4305.2|4355.7|4305.7|4355.2|4305.2|0
1593638100000|2020-07-01 21:15:00|4355.1|4305.1|4354.3|4304.3|4355.2|4305.2|4353.7|4303.7|0
1593638400000|2020-07-01 21:20:00|4354.2|4304.2|4354.7|4304.7|4354.7|4304.7|4354.2|4304.2|0
1593638700000|2020-07-01 21:25:00|4354.6|4304.6|4354.3|4304.3|4354.8|4304.8|4353.8|4303.8|0
1593639000000|2020-07-01 21:30:00|4354.2|4304.2|4354.3|4304.3|4354.3|4304.3|4354.2|4304.2|0
1593639300000|2020-07-01 21:35:00|4354.5|4304.5|4354.3|4304.3|4354.5|4304.5|4354.2|4304.2|0
1593639600000|2020-07-01 21:40:00|4354|4304|4354.3|4304.3|4354.5|4304.5|4354|4304|0
1593639900000|2020-07-01 21:45:00|4354.2|4304.2|4354.6|4304.6|4354.6|4304.6|4354.2|4304.2|0
1593640200000|2020-07-01 21:50:00|4354.5|4304.5|4354.7|4304.7|4354.9|4304.9|4354|4304|0
1593640500000|2020-07-01 21:55:00|4354.8|4304.8|4355.2|4305.2|4355.8|4305.8|4354.7|4304.7|0
1593640800000|2020-07-01 22:00:00|4355.3|4305.3|4357.8|4307.8|4358.1|4308.1|4354.9|4304.9|0
1593641100000|2020-07-01 22:05:00|4357.4|4307.4|4353.7|4303.7|4357.4|4307.4|4352.9|4302.9|0
1593641400000|2020-07-01 22:10:00|4353.9|4303.9|4356.1|4306.1|4356.2|4306.2|4352.6|4302.6|0
1593641700000|2020-07-01 22:15:00|4356.2|4306.2|4359.2|4309.2|4359.2|4309.2|4353.7|4303.7|0
1593642000000|2020-07-01 22:20:00|4359.6|4309.6|4358.1|4308.1|4359.9|4309.9|4357.4|4307.4|0
1593642300000|2020-07-01 22:25:00|4357.8|4307.8|4358.9|4308.9|4360.3|4310.3|4357.8|4307.8|0
1593642600000|2020-07-01 22:30:00|4359|4309|4358.9|4308.9|4359.6|4309.6|4358.4|4308.4|0
1593642900000|2020-07-01 22:35:00|4359|4309|4359.2|4309.2|4360.3|4310.3|4357.4|4307.4|0
1593643200000|2020-07-01 22:40:00|4359.6|4309.6|4361.3|4311.3|4362.4|4312.4|4359.6|4309.6|0
1593643500000|2020-07-01 22:45:00|4361.4|4311.4|4359.2|4309.2|4361.6|4311.6|4357.8|4307.8|0
1593643800000|2020-07-01 22:50:00|4359.1|4309.1|4360.7|4310.7|4360.7|4310.7|4359.1|4309.1|0
1593644100000|2020-07-01 22:55:00|4361|4311|4362|4312|4362.7|4312.7|4361|4311|0
1593644400000|2020-07-01 23:00:00|4362.2|4312.2|4361|4311|4362.7|4312.7|4360.7|4310.7|0
1593644700000|2020-07-01 23:05:00|4360.9|4310.9|4362.7|4312.7|4362.7|4312.7|4360.3|4310.3|0
1593645000000|2020-07-01 23:10:00|4363.1|4313.1|4361.6|4311.6|4363.8|4313.8|4361.6|4311.6|0
1593645300000|2020-07-01 23:15:00|4361.7|4311.7|4358.9|4308.9|4362|4312|4358.9|4308.9|0
1593645600000|2020-07-01 23:20:00|4359|4309|4358.9|4308.9|4360.3|4310.3|4358.5|4308.5|0
1593645900000|2020-07-01 23:25:00|4359|4309|4356.8|4306.8|4359.9|4309.9|4356.8|4306.8|0
1593646200000|2020-07-01 23:30:00|4356.6|4306.6|4358.1|4308.1|4359.9|4309.9|4355|4305|0
1593646500000|2020-07-01 23:35:00|4358.2|4308.2|4357.4|4307.4|4359.2|4309.2|4357.2|4307.2|0
1593646800000|2020-07-01 23:40:00|4357.5|4307.5|4361.6|4311.6|4362|4312|4356.8|4306.8|0
1593647100000|2020-07-01 23:45:00|4361.9|4311.9|4361|4311|4362.7|4312.7|4360.3|4310.3|0
1593647400000|2020-07-01 23:50:00|4361.3|4311.3|4358.5|4308.5|4361.3|4311.3|4356.4|4306.4|0
1593647700000|2020-07-01 23:55:00|4358.6|4308.6|4357.8|4307.8|4358.9|4308.9|4357.4|4307.4|0
1593648000000|2020-07-02 00:00:00|4357.6|4307.6|4359.2|4309.2|4360.8|4310.8|4355|4305|0
1593648300000|2020-07-02 00:05:00|4359.3|4309.3|4361|4311|4361.3|4311.3|4358.5|4308.5|0
1593648600000|2020-07-02 00:10:00|4360.9|4310.9|4356.8|4306.8|4361.3|4311.3|4355.7|4305.7|0
1593648900000|2020-07-02 00:15:00|4356.7|4306.7|4347.3|4297.3|4356.7|4306.7|4346|4296|0
1593649200000|2020-07-02 00:20:00|4347.4|4297.4|4347.4|4297.4|4350|4300|4347.3|4297.3|0
1593649500000|2020-07-02 00:25:00|4347.3|4297.3|4340.8|4290.8|4348.7|4298.7|4340.8|4290.8|0
1593649800000|2020-07-02 00:30:00|4339.5|4289.5|4339.5|4289.5|4340.9|4290.9|4338.9|4288.9|0
1593650100000|2020-07-02 00:35:00|4339.6|4289.6|4342.2|4292.2|4342.2|4292.2|4339.5|4289.5|0
1593650400000|2020-07-02 00:40:00|4342.3|4292.3|4340.8|4290.8|4343.6|4293.6|4339.5|4289.5|0
1593650700000|2020-07-02 00:45:00|4341.1|4291.1|4348.6|4298.6|4348.6|4298.6|4341.1|4291.1|0
1593651000000|2020-07-02 00:50:00|4348.9|4298.9|4344.6|4294.6|4349.9|4299.9|4344.6|4294.6|0
1593651300000|2020-07-02 00:55:00|4344.7|4294.7|4344.7|4294.7|4346|4296|4342|4292|0
1593651600000|2020-07-02 01:00:00|4345|4295|4339.4|4289.4|4345.4|4295.4|4339.4|4289.4|0
1593651900000|2020-07-02 01:05:00|4339.6|4289.6|4339.6|4289.6|4340.8|4290.8|4339.4|4289.4|0
1593652200000|2020-07-02 01:10:00|4339.5|4289.5|4337.5|4287.5|4339.6|4289.6|4336.9|4286.9|0
1593652500000|2020-07-02 01:15:00|4337.8|4287.8|4344.8|4294.8|4346.1|4296.1|4336.2|4286.2|0
1593652800000|2020-07-02 01:20:00|4346.1|4296.1|4351.3|4301.3|4351.3|4301.3|4346|4296|0
1593653100000|2020-07-02 01:25:00|4351.5|4301.5|4352.5|4302.5|4352.6|4302.6|4349.9|4299.9|0
1593653400000|2020-07-02 01:30:00|4352.6|4302.6|4353.8|4303.8|4353.8|4303.8|4349.8|4299.8|0
1593653700000|2020-07-02 01:35:00|4353.3|4303.3|4357.7|4307.7|4359.1|4309.1|4352.5|4302.5|0
1593654000000|2020-07-02 01:40:00|4358.2|4308.2|4361.6|4311.6|4361.6|4311.6|4357.7|4307.7|0
1593654300000|2020-07-02 01:45:00|4361.7|4311.7|4366.8|4316.8|4366.8|4316.8|4361.7|4311.7|0
1593654600000|2020-07-02 01:50:00|4366.9|4316.9|4368|4318|4369.3|4319.3|4365.4|4315.4|0
1593654900000|2020-07-02 01:55:00|4368.1|4318.1|4364.1|4314.1|4369.3|4319.3|4362.8|4312.8|0
1593655200000|2020-07-02 02:00:00|4364.6|4314.6|4366.7|4316.7|4368|4318|4364|4314|0
1593655500000|2020-07-02 02:05:00|4367|4317|4370.6|4320.6|4373.2|4323.2|4366.8|4316.8|0
1593655800000|2020-07-02 02:10:00|4371.1|4321.1|4371.9|4321.9|4371.9|4321.9|4369.2|4319.2|0
1593656100000|2020-07-02 02:15:00|4371.7|4321.7|4371.9|4321.9|4373.3|4323.3|4370.6|4320.6|0
1593656400000|2020-07-02 02:20:00|4372.6|4322.6|4373.2|4323.2|4373.3|4323.3|4371.9|4321.9|0
1593656700000|2020-07-02 02:25:00|4373.3|4323.3|4377.9|4327.9|4379.9|4329.9|4373.2|4323.2|0
1593657000000|2020-07-02 02:30:00|4378.5|4328.5|4375.9|4325.9|4378.5|4328.5|4375.9|4325.9|0
1593657300000|2020-07-02 02:35:00|4376.4|4326.4|4374.6|4324.6|4378.5|4328.5|4374.6|4324.6|0
1593657600000|2020-07-02 02:40:00|4375.1|4325.1|4374.6|4324.6|4375.9|4325.9|4373.9|4323.9|0
1593657900000|2020-07-02 02:45:00|4375.1|4325.1|4377.2|4327.2|4377.2|4327.2|4374.6|4324.6|0
1593658200000|2020-07-02 02:50:00|4376.9|4326.9|4377.2|4327.2|4377.2|4327.2|4375.8|4325.8|0
1593658500000|2020-07-02 02:55:00|4377.5|4327.5|4381.2|4331.2|4381.8|4331.8|4377.5|4327.5|0
1593658800000|2020-07-02 03:00:00|4381.7|4331.7|4382.4|4332.4|4383.8|4333.8|4381.2|4331.2|0
1593659100000|2020-07-02 03:05:00|4382.5|4332.5|4382.4|4332.4|4382.5|4332.5|4381.1|4331.1|0
1593659400000|2020-07-02 03:10:00|4381.1|4331.1|4381.1|4331.1|4383.7|4333.7|4381.1|4331.1|0
1593659700000|2020-07-02 03:15:00|4379.8|4329.8|4381.1|4331.1|4381.1|4331.1|4379.8|4329.8|0
1593660000000|2020-07-02 03:20:00|4381.4|4331.4|4383.8|4333.8|4383.8|4333.8|4381.4|4331.4|0
1593660300000|2020-07-02 03:25:00|4383.7|4333.7|4382.5|4332.5|4383.8|4333.8|4382.5|4332.5|0
1593660600000|2020-07-02 03:30:00|4382.4|4332.4|4378.5|4328.5|4383.8|4333.8|4378.5|4328.5|0
1593660900000|2020-07-02 03:35:00|4379|4329|4378.5|4328.5|4379.8|4329.8|4378.5|4328.5|0
1593661200000|2020-07-02 03:40:00|4379|4329|4374.6|4324.6|4379.8|4329.8|4374.5|4324.5|0
1593661500000|2020-07-02 03:45:00|4374.9|4324.9|4374.6|4324.6|4377.2|4327.2|4373.3|4323.3|0
1593661800000|2020-07-02 03:50:00|4374.1|4324.1|4371.3|4321.3|4374.1|4324.1|4370.7|4320.7|0
1593662100000|2020-07-02 03:55:00|4371.1|4321.1|4373.9|4323.9|4374.6|4324.6|4370.7|4320.7|0
1593662400000|2020-07-02 04:00:00|4374.2|4324.2|4372|4322|4374.6|4324.6|4372|4322|0
1593662700000|2020-07-02 04:05:00|4371.5|4321.5|4374.6|4324.6|4374.7|4324.7|4370.7|4320.7|0
1593663000000|2020-07-02 04:10:00|4375.1|4325.1|4378.5|4328.5|4378.6|4328.6|4375.1|4325.1|0
1593663300000|2020-07-02 04:15:00|4377.2|4327.2|4378.5|4328.5|4379.8|4329.8|4377.2|4327.2|0
1593663600000|2020-07-02 04:20:00|4378|4328|4374.6|4324.6|4378.5|4328.5|4373.3|4323.3|0
1593663900000|2020-07-02 04:25:00|4374.1|4324.1|4374.6|4324.6|4374.7|4324.7|4373.3|4323.3|0
1593664200000|2020-07-02 04:30:00|4374.2|4324.2|4374.7|4324.7|4376|4326|4373.3|4323.3|0
1593664500000|2020-07-02 04:35:00|4375.4|4325.4|4376.1|4326.1|4376.1|4326.1|4374.8|4324.8|0
1593664800000|2020-07-02 04:40:00|4376.6|4326.6|4377.3|4327.3|4377.4|4327.4|4376|4326|0
1593665100000|2020-07-02 04:45:00|4377.4|4327.4|4378.6|4328.6|4379.9|4329.9|4377.2|4327.2|0
1593665400000|2020-07-02 04:50:00|4378.5|4328.5|4376.7|4326.7|4379.2|4329.2|4375.9|4325.9|0
1593665700000|2020-07-02 04:55:00|4375.9|4325.9|4372|4322|4376|4326|4372|4322|0
1593666000000|2020-07-02 05:00:00|4372.1|4322.1|4373.4|4323.4|4373.4|4323.4|4372|4322|0
1593666300000|2020-07-02 05:05:00|4373.3|4323.3|4370.7|4320.7|4374.7|4324.7|4370.7|4320.7|0
1593666600000|2020-07-02 05:10:00|4371|4321|4369.4|4319.4|4372.1|4322.1|4369.4|4319.4|0
1593666900000|2020-07-02 05:15:00|4369.9|4319.9|4373.3|4323.3|4373.3|4323.3|4369.9|4319.9|0
1593667200000|2020-07-02 05:20:00|4373.2|4323.2|4374.6|4324.6|4375.8|4325.8|4373.2|4323.2|0
1593667500000|2020-07-02 05:25:00|4375.1|4325.1|4375.9|4325.9|4378.5|4328.5|4375.1|4325.1|0
1593667800000|2020-07-02 05:30:00|4376.2|4326.2|4374.6|4324.6|4377.2|4327.2|4373.2|4323.2|0
1593668100000|2020-07-02 05:35:00|4375.1|4325.1|4366.7|4316.7|4375.9|4325.9|4365.4|4315.4|0
1593668400000|2020-07-02 05:40:00|4366.4|4316.4|4370.8|4320.8|4370.8|4320.8|4365.4|4315.4|0
1593668700000|2020-07-02 05:45:00|4370.7|4320.7|4373.3|4323.3|4374.7|4324.7|4370.7|4320.7|0
1593669000000|2020-07-02 05:50:00|4373.4|4323.4|4373.4|4323.4|4374.7|4324.7|4372.1|4322.1|0
1593669300000|2020-07-02 05:55:00|4373.3|4323.3|4371.4|4321.4|4374.7|4324.7|4369.4|4319.4|0
1593669600000|2020-07-02 06:00:00|4371.1|4321.1|4368.1|4318.1|4374.6|4324.6|4368.1|4318.1|0
1593669900000|2020-07-02 06:05:00|4368.6|4318.6|4386|4336|4386|4336|4368.6|4318.6|0
1593670200000|2020-07-02 06:10:00|4386.2|4336.2|4385.3|4335.3|4386.6|4336.6|4382.7|4332.7|0
1593670500000|2020-07-02 06:15:00|4386.6|4336.6|4382|4332|4386.6|4336.6|4380|4330|0
1593670800000|2020-07-02 06:20:00|4382.2|4332.2|4384|4334|4385.3|4335.3|4381.3|4331.3|0
1593671100000|2020-07-02 06:25:00|4383.5|4333.5|4385.3|4335.3|4385.3|4335.3|4382.7|4332.7|0
1593671400000|2020-07-02 06:30:00|4384.8|4334.8|4385.3|4335.3|4385.3|4335.3|4384|4334|0
1593671700000|2020-07-02 06:35:00|4384.8|4334.8|4386.6|4336.6|4387.9|4337.9|4384|4334|0
1593672000000|2020-07-02 06:40:00|4387.1|4337.1|4389.3|4339.3|4390.5|4340.5|4386.6|4336.6|0
1593672300000|2020-07-02 06:45:00|4389.5|4339.5|4386.7|4336.7|4389.9|4339.9|4385.3|4335.3|0
1593672600000|2020-07-02 06:50:00|4387.2|4337.2|4390.6|4340.6|4391.9|4341.9|4386.7|4336.7|0
1593672900000|2020-07-02 06:55:00|4390.9|4340.9|4388|4338|4392.6|4342.6|4388|4338|0
1593673200000|2020-07-02 07:00:00|4388.4|4338.4|4378.9|4328.9|4391.9|4341.9|4377.6|4327.6|0
1593673500000|2020-07-02 07:05:00|4379|4329|4384.7|4364.7|4390|4370|4375.1|4325.1|0
1593673800000|2020-07-02 07:10:00|4385|4365|4393.1|4373.1|4396.5|4376.5|4385|4365|0
1593674100000|2020-07-02 07:15:00|4393.2|4373.2|4398.1|4378.1|4398.1|4378.1|4393|4373|0
1593674400000|2020-07-02 07:20:00|4398|4378|4400.3|4380.3|4401|4381|4395.1|4375.1|0
1593674700000|2020-07-02 07:25:00|4399.8|4379.8|4407.5|4387.5|4409.4|4389.4|4399.8|4379.8|0
1593675000000|2020-07-02 07:30:00|4407.4|4387.4|4408.5|4388.5|4412.2|4392.2|4406.6|4386.6|0
1593675300000|2020-07-02 07:35:00|4408.2|4388.2|4410.9|4390.9|4412.6|4392.6|4407.6|4387.6|0
1593675600000|2020-07-02 07:40:00|4411|4391|4408.3|4388.3|4412.4|4392.4|4408.3|4388.3|0
1593675900000|2020-07-02 07:45:00|4408.2|4388.2|4410.8|4390.8|4412.8|4392.8|4407.4|4387.4|0
1593676200000|2020-07-02 07:50:00|4411.7|4391.7|4409.6|4389.6|4413.5|4393.5|4408.9|4388.9|0
1593676500000|2020-07-02 07:55:00|4409.4|4389.4|4411.9|4391.9|4411.9|4391.9|4408.5|4388.5|0
1593676800000|2020-07-02 08:00:00|4412.1|4392.1|4414.9|4394.9|4416.3|4396.3|4412.1|4392.1|0
1593677100000|2020-07-02 08:05:00|4414.8|4394.8|4417.2|4397.2|4419.2|4399.2|4414.4|4394.4|0
1593677400000|2020-07-02 08:10:00|4417.1|4397.1|4416.1|4396.1|4418.8|4398.8|4415.7|4395.7|0
1593677700000|2020-07-02 08:15:00|4416.2|4396.2|4412|4392|4417.7|4397.7|4412|4392|0
1593678000000|2020-07-02 08:20:00|4412.5|4392.5|4417.7|4397.7|4418.5|4398.5|4412.5|4392.5|0
1593678300000|2020-07-02 08:25:00|4418.1|4398.1|4417.3|4397.3|4418.2|4398.2|4416.8|4396.8|0
1593678600000|2020-07-02 08:30:00|4417.2|4397.2|4418.2|4398.2|4419.3|4399.3|4416.8|4396.8|0
1593678900000|2020-07-02 08:35:00|4418.4|4398.4|4414.8|4394.8|4421.3|4401.3|4414.8|4394.8|0
1593679200000|2020-07-02 08:40:00|4414.7|4394.7|4414.8|4394.8|4416.2|4396.2|4414.5|4394.5|0
1593679500000|2020-07-02 08:45:00|4414.5|4394.5|4411.3|4391.3|4415.7|4395.7|4410.4|4390.4|0
1593679800000|2020-07-02 08:50:00|4411.4|4391.4|4408.5|4388.5|4412.2|4392.2|4408.1|4388.1|0
1593680100000|2020-07-02 08:55:00|4408.6|4388.6|4402.4|4382.4|4408.6|4388.6|4402.4|4382.4|0
1593680400000|2020-07-02 09:00:00|4402.5|4382.5|4400.3|4380.3|4402.5|4382.5|4398.6|4378.6|0
1593680700000|2020-07-02 09:05:00|4400.8|4380.8|4406.4|4386.4|4408.4|4388.4|4400.7|4380.7|0
1593681000000|2020-07-02 09:10:00|4406.5|4386.5|4407.1|4387.1|4407.5|4387.5|4405.8|4385.8|0
1593681300000|2020-07-02 09:15:00|4407|4387|4408.5|4388.5|4408.5|4388.5|4406.9|4386.9|0
1593681600000|2020-07-02 09:20:00|4408.4|4388.4|4409|4389|4409|4389|4406.9|4386.9|0
1593681900000|2020-07-02 09:25:00|4409.7|4389.7|4413.4|4393.4|4414.1|4394.1|4409.2|4389.2|0
1593682200000|2020-07-02 09:30:00|4413.8|4393.8|4408.5|4388.5|4414|4394|4408.3|4388.3|0
1593682500000|2020-07-02 09:35:00|4408.4|4388.4|4407.8|4387.8|4408.6|4388.6|4407.3|4387.3|0
1593682800000|2020-07-02 09:40:00|4407.7|4387.7|4408.4|4388.4|4409|4389|4407.2|4387.2|0
1593683100000|2020-07-02 09:45:00|4408.2|4388.2|4407.3|4387.3|4408.3|4388.3|4406.9|4386.9|0
1593683400000|2020-07-02 09:50:00|4407.2|4387.2|4407.3|4387.3|4407.5|4387.5|4406.2|4386.2|0
1593683700000|2020-07-02 09:55:00|4407|4387|4406.8|4386.8|4407.9|4387.9|4406.4|4386.4|0
1593684000000|2020-07-02 10:00:00|4406.6|4386.6|4406|4386|4407.3|4387.3|4405.3|4385.3|0
1593684300000|2020-07-02 10:05:00|4406.1|4386.1|4404.4|4384.4|4406.1|4386.1|4402.6|4382.6|0
1593684600000|2020-07-02 10:10:00|4404.3|4384.3|4403.4|4383.4|4405.3|4385.3|4403.3|4383.3|0
1593684900000|2020-07-02 10:15:00|4403.5|4383.5|4402.6|4382.6|4403.9|4383.9|4402.4|4382.4|0
1593685200000|2020-07-02 10:20:00|4402.5|4382.5|4404.3|4384.3|4406.1|4386.1|4401.6|4381.6|0
1593685500000|2020-07-02 10:25:00|4404|4384|4402|4382|4404.2|4384.2|4401.6|4381.6|0
1593685800000|2020-07-02 10:30:00|4401.9|4381.9|4402.5|4382.5|4402.6|4382.6|4398.3|4378.3|0
1593686100000|2020-07-02 10:35:00|4402.6|4382.6|4402.6|4382.6|4403.8|4383.8|4402.2|4382.2|0
1593686400000|2020-07-02 10:40:00|4402.7|4382.7|4401.7|4381.7|4403.9|4383.9|4401.4|4381.4|0
1593686700000|2020-07-02 10:45:00|4401.9|4381.9|4401.6|4381.6|4402.8|4382.8|4400.9|4380.9|0
1593687000000|2020-07-02 10:50:00|4401.1|4381.1|4401.8|4381.8|4402.5|4382.5|4400.9|4380.9|0
1593687300000|2020-07-02 10:55:00|4401.7|4381.7|4402.6|4382.6|4403.5|4383.5|4401.7|4381.7|0
1593687600000|2020-07-02 11:00:00|4403.1|4383.1|4408.7|4388.7|4409|4389|4403.1|4383.1|0
1593687900000|2020-07-02 11:05:00|4408.6|4388.6|4411.8|4391.8|4412|4392|4408.1|4388.1|0
1593688200000|2020-07-02 11:10:00|4412.6|4392.6|4413.1|4393.1|4414.7|4394.7|4412.6|4392.6|0
1593688500000|2020-07-02 11:15:00|4412.7|4392.7|4412.5|4392.5|4413.7|4393.7|4412.4|4392.4|0
1593688800000|2020-07-02 11:20:00|4411.9|4391.9|4412.6|4392.6|4412.6|4392.6|4411.1|4391.1|0
1593689100000|2020-07-02 11:25:00|4412.9|4392.9|4410.7|4390.7|4413.6|4393.6|4410.7|4390.7|0
1593689400000|2020-07-02 11:30:00|4410.6|4390.6|4411.7|4391.7|4411.8|4391.8|4410.6|4390.6|0
1593689700000|2020-07-02 11:35:00|4411.5|4391.5|4410.9|4390.9|4412.1|4392.1|4410.9|4390.9|0
1593690000000|2020-07-02 11:40:00|4410.5|4390.5|4412.7|4392.7|4412.9|4392.9|4410.4|4390.4|0
1593690300000|2020-07-02 11:45:00|4412.6|4392.6|4411.6|4391.6|4412.8|4392.8|4411.1|4391.1|0
1593690600000|2020-07-02 11:50:00|4411.7|4391.7|4410.5|4390.5|4411.7|4391.7|4409.9|4389.9|0
1593690900000|2020-07-02 11:55:00|4410.9|4390.9|4410.1|4390.1|4410.9|4390.9|4409.2|4389.2|0
1593691200000|2020-07-02 12:00:00|4409.9|4389.9|4410|4390|4410.5|4390.5|4409.2|4389.2|0
1593691500000|2020-07-02 12:05:00|4410.1|4390.1|4409.6|4389.6|4410.4|4390.4|4409.2|4389.2|0
1593691800000|2020-07-02 12:10:00|4409.3|4389.3|4409.1|4389.1|4410.7|4390.7|4409.1|4389.1|0
1593692100000|2020-07-02 12:15:00|4409.3|4389.3|4405|4385|4409.3|4389.3|4403.9|4383.9|0
1593692400000|2020-07-02 12:20:00|4404.8|4384.8|4405.1|4385.1|4405.1|4385.1|4402|4382|0
1593692700000|2020-07-02 12:25:00|4404.8|4384.8|4404.6|4384.6|4405.1|4385.1|4403.5|4383.5|0
1593693000000|2020-07-02 12:30:00|4404.5|4384.5|4421.5|4401.5|4422.1|4402.1|4404.5|4384.5|0
1593693300000|2020-07-02 12:35:00|4421.8|4401.8|4420.2|4400.2|4422.6|4402.6|4419.5|4399.5|0
1593693600000|2020-07-02 12:40:00|4420.8|4400.8|4419.5|4399.5|4423.1|4403.1|4419.5|4399.5|0
1593693900000|2020-07-02 12:45:00|4419.6|4399.6|4420.8|4400.8|4421.6|4401.6|4419.2|4399.2|0
1593694200000|2020-07-02 12:50:00|4421.1|4401.1|4427.8|4407.8|4428.4|4408.4|4421.1|4401.1|0
1593694500000|2020-07-02 12:55:00|4427.9|4407.9|4428.5|4408.5|4430.1|4410.1|4427.6|4407.6|0
1593694800000|2020-07-02 13:00:00|4428.3|4408.3|4425.6|4405.6|4430.2|4410.2|4424.9|4404.9|0
1593695100000|2020-07-02 13:05:00|4425.7|4405.7|4428.5|4408.5|4428.8|4408.8|4425.7|4405.7|0
1593695400000|2020-07-02 13:10:00|4428.4|4408.4|4427.2|4407.2|4428.4|4408.4|4425.7|4405.7|0
1593695700000|2020-07-02 13:15:00|4427.6|4407.6|4430.9|4410.9|4432|4412|4427.3|4407.3|0
1593696000000|2020-07-02 13:20:00|4431.1|4411.1|4432.8|4412.8|4434.1|4414.1|4431|4411|0
1593696300000|2020-07-02 13:25:00|4432.9|4412.9|4434|4414|4435.9|4415.9|4432.9|4412.9|0
1593696600000|2020-07-02 13:30:00|4433.7|4413.7|4435.1|4415.1|4435.9|4415.9|4430.1|4410.1|0
1593696900000|2020-07-02 13:35:00|4435.4|4415.4|4432.9|4412.9|4436.1|4416.1|4430.1|4410.1|0
1593697200000|2020-07-02 13:40:00|4432.7|4412.7|4435.1|4415.1|4436|4416|4432.5|4412.5|0
1593697500000|2020-07-02 13:45:00|4435.3|4415.3|4439.5|4419.5|4439.5|4419.5|4434.7|4414.7|0
1593697800000|2020-07-02 13:50:00|4439.3|4419.3|4440.2|4420.2|4440.6|4420.6|4438.2|4418.2|0
1593698100000|2020-07-02 13:55:00|4440.3|4420.3|4444.6|4424.6|4445.7|4425.7|4440.3|4420.3|0
1593698400000|2020-07-02 14:00:00|4444.5|4424.5|4445.4|4425.4|4445.7|4425.7|4444.2|4424.2|0
1593698700000|2020-07-02 14:05:00|4445.5|4425.5|4446.6|4426.6|4448.1|4428.1|4444.4|4424.4|0
1593699000000|2020-07-02 14:10:00|4446.7|4426.7|4442.7|4422.7|4447.3|4427.3|4442.7|4422.7|0
1593699300000|2020-07-02 14:15:00|4442.9|4422.9|4443.7|4423.7|4445.8|4425.8|4442.7|4422.7|0
1593699600000|2020-07-02 14:20:00|4443.8|4423.8|4434.9|4414.9|4444|4424|4434.9|4414.9|0
1593699900000|2020-07-02 14:25:00|4435.2|4415.2|4431|4411|4435.5|4415.5|4430.6|4410.6|0
1593700200000|2020-07-02 14:30:00|4430.8|4410.8|4434.1|4414.1|4434.1|4414.1|4430.6|4410.6|0
1593700500000|2020-07-02 14:35:00|4434.2|4414.2|4432.7|4412.7|4435.9|4415.9|4430.7|4410.7|0
1593700800000|2020-07-02 14:40:00|4432.4|4412.4|4434.6|4414.6|4434.8|4414.8|4432.4|4412.4|0
1593701100000|2020-07-02 14:45:00|4434.3|4414.3|4433.8|4413.8|4435.4|4415.4|4433.5|4413.5|0
1593701400000|2020-07-02 14:50:00|4433.7|4413.7|4424.5|4404.5|4434|4414|4424.5|4404.5|0
1593701700000|2020-07-02 14:55:00|4423.6|4403.6|4421.3|4401.3|4423.6|4403.6|4421.3|4401.3|0
1593702000000|2020-07-02 15:00:00|4420.7|4400.7|4424|4404|4424.9|4404.9|4420.7|4400.7|0
1593702300000|2020-07-02 15:05:00|4424.2|4404.2|4425.7|4405.7|4428.4|4408.4|4424.2|4404.2|0
1593702600000|2020-07-02 15:10:00|4426|4406|4422.1|4402.1|4426|4406|4422.1|4402.1|0
1593702900000|2020-07-02 15:15:00|4422.4|4402.4|4425.1|4405.1|4425.3|4405.3|4422.1|4402.1|0
1593703200000|2020-07-02 15:20:00|4425.4|4405.4|4428.1|4408.1|4428.4|4408.4|4425.1|4405.1|0
1593703500000|2020-07-02 15:25:00|4427.8|4407.8|4427.5|4407.5|4429|4409|4427.1|4407.1|0
1593703800000|2020-07-02 15:30:00|4445.3|4395.3|4443.2|4393.2|4448.2|4398.2|4443.1|4393.1|0
1593704100000|2020-07-02 15:35:00|4443.1|4393.1|4448.2|4398.2|4448.2|4398.2|4443.1|4393.1|0
1593704400000|2020-07-02 15:40:00|4447.7|4397.7|4448.5|4398.5|4452.1|4402.1|4446.8|4396.8|0
1593704700000|2020-07-02 15:45:00|4448.4|4398.4|4446|4396|4448.5|4398.5|4445.9|4395.9|0
1593705000000|2020-07-02 15:50:00|4446.5|4396.5|4446|4396|4447.3|4397.3|4444.5|4394.5|0
1593705300000|2020-07-02 15:55:00|4446.4|4396.4|4447.2|4397.2|4449.8|4399.8|4445.8|4395.8|0
1593705600000|2020-07-02 16:00:00|4447.3|4397.3|4437.9|4387.9|4448.5|4398.5|4436.5|4386.5|0
1593705900000|2020-07-02 16:05:00|4438.1|4388.1|4444.4|4394.4|4444.5|4394.5|4437.9|4387.9|0
1593706200000|2020-07-02 16:10:00|4444.5|4394.5|4443.2|4393.2|4445.9|4395.9|4442|4392|0
1593706500000|2020-07-02 16:15:00|4442.8|4392.8|4443.3|4393.3|4444.6|4394.6|4437.9|4387.9|0
1593706800000|2020-07-02 16:20:00|4443.2|4393.2|4444.6|4394.6|4444.6|4394.6|4441.9|4391.9|0
1593707100000|2020-07-02 16:25:00|4444.5|4394.5|4444.7|4394.7|4446|4396|4441.9|4391.9|0
1593707400000|2020-07-02 16:30:00|4445.2|4395.2|4444.6|4394.6|4446|4396|4442|4392|0
1593707700000|2020-07-02 16:35:00|4444.7|4394.7|4443.4|4393.4|4444.7|4394.7|4439.3|4389.3|0
1593708000000|2020-07-02 16:40:00|4443.3|4393.3|4440.8|4390.8|4443.3|4393.3|4440.7|4390.7|0
1593708300000|2020-07-02 16:45:00|4441.3|4391.3|4442.2|4392.2|4443.4|4393.4|4441.3|4391.3|0
1593708600000|2020-07-02 16:50:00|4442.1|4392.1|4442.1|4392.1|4443.5|4393.5|4440.7|4390.7|0
1593708900000|2020-07-02 16:55:00|4442.2|4392.2|4443.5|4393.5|4443.5|4393.5|4439.5|4389.5|0
1593709200000|2020-07-02 17:00:00|4443.4|4393.4|4442.1|4392.1|4443.4|4393.4|4440.8|4390.8|0
1593709500000|2020-07-02 17:05:00|4442.2|4392.2|4442.1|4392.1|4442.2|4392.2|4440.8|4390.8|0
1593709800000|2020-07-02 17:10:00|4442.2|4392.2|4439.5|4389.5|4442.2|4392.2|4439.5|4389.5|0
1593710100000|2020-07-02 17:15:00|4440|4390|4439.5|4389.5|4440.9|4390.9|4439.4|4389.4|0
1593710400000|2020-07-02 17:20:00|4440|4390|4442.2|4392.2|4442.2|4392.2|4439.5|4389.5|0
1593710700000|2020-07-02 17:25:00|4442.1|4392.1|4442.2|4392.2|4442.2|4392.2|4440.8|4390.8|0
1593711000000|2020-07-02 17:30:00|4442.1|4392.1|4444.7|4394.7|4444.7|4394.7|4440.8|4390.8|0
1593711300000|2020-07-02 17:35:00|4444.8|4394.8|4446.1|4396.1|4446.1|4396.1|4443.4|4393.4|0
1593711600000|2020-07-02 17:40:00|4446.6|4396.6|4447.5|4397.5|4447.5|4397.5|4444.7|4394.7|0
1593711900000|2020-07-02 17:45:00|4447|4397|4451.4|4401.4|4451.4|4401.4|4446.2|4396.2|0
1593712200000|2020-07-02 17:50:00|4450.9|4400.9|4450.1|4400.1|4450.9|4400.9|4450.1|4400.1|0
1593712500000|2020-07-02 17:55:00|4449.6|4399.6|4447.3|4397.3|4449.6|4399.6|4446|4396|0
1593712800000|2020-07-02 18:00:00|4447.2|4397.2|4445.9|4395.9|4448.7|4398.7|4445.9|4395.9|0
1593713100000|2020-07-02 18:05:00|4445.4|4395.4|4444.6|4394.6|4447.3|4397.3|4444.6|4394.6|0
1593713400000|2020-07-02 18:10:00|4445.1|4395.1|4446|4396|4446|4396|4444.6|4394.6|0
1593713700000|2020-07-02 18:15:00|4445.9|4395.9|4446|4396|4446|4396|4443.3|4393.3|0
1593714000000|2020-07-02 18:20:00|4445.5|4395.5|4446.2|4396.2|4447.5|4397.5|4443.4|4393.4|0
1593714300000|2020-07-02 18:25:00|4446.3|4396.3|4447.5|4397.5|4448.8|4398.8|4446.2|4396.2|0
1593714600000|2020-07-02 18:30:00|4447.6|4397.6|4450.2|4400.2|4451.5|4401.5|4447.5|4397.5|0
1593714900000|2020-07-02 18:35:00|4450.1|4400.1|4451.5|4401.5|4451.6|4401.6|4448.9|4398.9|0
1593715200000|2020-07-02 18:40:00|4451|4401|4447.6|4397.6|4451.5|4401.5|4447.5|4397.5|0
1593715500000|2020-07-02 18:45:00|4447.5|4397.5|4448.9|4398.9|4448.9|4398.9|4447.5|4397.5|0
1593715800000|2020-07-02 18:50:00|4449|4399|4447.6|4397.6|4450.3|4400.3|4446.2|4396.2|0
1593716100000|2020-07-02 18:55:00|4447.5|4397.5|4446.3|4396.3|4447.6|4397.6|4445|4395|0
1593716400000|2020-07-02 19:00:00|4446.6|4396.6|4442.2|4392.2|4447.6|4397.6|4442.2|4392.2|0
1593716700000|2020-07-02 19:05:00|4442.3|4392.3|4442.2|4392.2|4443.6|4393.6|4442.2|4392.2|0
1593717000000|2020-07-02 19:10:00|4442.1|4392.1|4438.2|4388.2|4442.3|4392.3|4438.1|4388.1|0
1593717300000|2020-07-02 19:15:00|4438.3|4388.3|4438.2|4388.2|4439.6|4389.6|4438.2|4388.2|0
1593717600000|2020-07-02 19:20:00|4438.3|4388.3|4440.9|4390.9|4440.9|4390.9|4438.2|4388.2|0
1593717900000|2020-07-02 19:25:00|4440.4|4390.4|4438.1|4388.1|4440.4|4390.4|4436.8|4386.8|0
1593718200000|2020-07-02 19:30:00|4437.7|4387.7|4436.8|4386.8|4438.3|4388.3|4434.2|4384.2|0
1593718500000|2020-07-02 19:35:00|4436.3|4386.3|4436.7|4386.7|4436.9|4386.9|4434.2|4384.2|0
1593718800000|2020-07-02 19:40:00|4436.8|4386.8|4431.3|4381.3|4436.8|4386.8|4430|4380|0
1593719100000|2020-07-02 19:45:00|4431.4|4381.4|4430|4380|4432.7|4382.7|4429.9|4379.9|0
1593719400000|2020-07-02 19:50:00|4429.9|4379.9|4424.3|4374.3|4429.9|4379.9|4424.2|4374.2|0
1593719700000|2020-07-02 19:55:00|4423.8|4373.8|4427.7|4377.7|4428.7|4378.7|4421.7|4371.7|0
1593720000000|2020-07-02 20:00:00|4431.1|4381.1|4435|4385|4435.8|4385.8|4430.3|4380.3|0
1593720300000|2020-07-02 20:05:00|4435.4|4385.4|4439.3|4389.3|4439.7|4389.7|4434.1|4384.1|0
1593720600000|2020-07-02 20:10:00|4439.2|4389.2|4440.2|4390.2|4441.8|4391.8|4437.1|4387.1|0
1593720900000|2020-07-02 20:15:00|4440.1|4390.1|4440|4390|4440.2|4390.2|4439|4389|0
1593721200000|2020-07-02 20:20:00|4439.9|4389.9|4439.5|4389.5|4439.9|4389.9|4439.1|4389.1|0
1593721500000|2020-07-02 20:25:00|4439.4|4389.4|4439.4|4389.4|4440|4390|4438.8|4388.8|0
1593721800000|2020-07-02 20:30:00|4439.3|4389.3|4438.1|4388.1|4440.5|4390.5|4436.3|4386.3|0
1593722100000|2020-07-02 20:35:00|4438|4388|4437|4387|4438.1|4388.1|4435.3|4385.3|0
1593722400000|2020-07-02 20:40:00|4437.4|4387.4|4438.1|4388.1|4438.3|4388.3|4437|4387|0
1593722700000|2020-07-02 20:45:00|4438|4388|4437|4387|4438.1|4388.1|4435.9|4385.9|0
1593723000000|2020-07-02 20:50:00|4437.4|4387.4|4435.9|4385.9|4437.4|4387.4|4435.5|4385.5|0
1593723300000|2020-07-02 20:55:00|4436|4386|4435.6|4385.6|4437.4|4387.4|4434.2|4384.2|0
1593723600000|2020-07-02 21:00:00|4435.5|4385.5|4432.9|4382.9|4435.5|4385.5|4432.9|4382.9|0
1593723900000|2020-07-02 21:05:00|4433.2|4383.2|4433.8|4383.8|4433.9|4383.9|4433.2|4383.2|0
1593724200000|2020-07-02 21:10:00|4433.7|4383.7|4433.3|4383.3|4433.7|4383.7|4433.3|4383.3|0
1593724500000|2020-07-02 21:15:00|4433.2|4383.2|4433.2|4383.2|4433.3|4383.3|4433.2|4383.2|0
1593724800000|2020-07-02 21:20:00|4433.1|4383.1|4433.3|4383.3|4433.3|4383.3|4433.1|4383.1|0
1593725100000|2020-07-02 21:25:00|4433.2|4383.2|4433.8|4383.8|4434|4384|4433.2|4383.2|0
1593725400000|2020-07-02 21:30:00|4434|4384|4433.8|4383.8|4434|4384|4433.8|4383.8|0
1593725700000|2020-07-02 21:35:00|4433.9|4383.9|4433.9|4383.9|4434.4|4384.4|4433.4|4383.4|0
1593726000000|2020-07-02 21:40:00|4434|4384|4433.9|4383.9|4434|4384|4433.7|4383.7|0
1593726300000|2020-07-02 21:45:00|4433.3|4383.3|4433.4|4383.4|4434.2|4384.2|4433.1|4383.1|0
1593726600000|2020-07-02 21:50:00|4433.5|4383.5|4432.9|4382.9|4433.5|4383.5|4432.9|4382.9|0
1593726900000|2020-07-02 21:55:00|4433.1|4383.1|4432.9|4382.9|4433.3|4383.3|4432.7|4382.7|0
1593727200000|2020-07-02 22:00:00|4434.7|4384.7|4435.3|4385.3|4435.3|4385.3|4432.1|4382.1|0
1593727500000|2020-07-02 22:05:00|4435.4|4385.4|4434.6|4384.6|4436.7|4386.7|4434.2|4384.2|0
1593727800000|2020-07-02 22:10:00|4434.9|4384.9|4437.4|4387.4|4438.2|4388.2|4434.2|4384.2|0
1593728100000|2020-07-02 22:15:00|4437.7|4387.7|4438.1|4388.1|4439.5|4389.5|4437|4387|0
1593728400000|2020-07-02 22:20:00|4438|4388|4435.9|4385.9|4439.8|4389.8|4435.1|4385.1|0
1593728700000|2020-07-02 22:25:00|4436.2|4386.2|4438.7|4388.7|4439.8|4389.8|4435.9|4385.9|0
1593729000000|2020-07-02 22:30:00|4438.6|4388.6|4440.3|4390.3|4440.6|4390.6|4437.5|4387.5|0
1593729300000|2020-07-02 22:35:00|4440.2|4390.2|4441.9|4391.9|4441.9|4391.9|4439.1|4389.1|0
1593729600000|2020-07-02 22:40:00|4442|4392|4442.3|4392.3|4443|4393|4441.5|4391.5|0
1593729900000|2020-07-02 22:45:00|4441.9|4391.9|4441.9|4391.9|4442.1|4392.1|4441.5|4391.5|0
1593730200000|2020-07-02 22:50:00|4442|4392|4440.9|4390.9|4442.3|4392.3|4440.6|4390.6|0
1593730500000|2020-07-02 22:55:00|4440.8|4390.8|4440.9|4390.9|4440.9|4390.9|4440.2|4390.2|0
1593730800000|2020-07-02 23:00:00|4440.8|4390.8|4441.3|4391.3|4441.5|4391.5|4439.5|4389.5|0
1593731100000|2020-07-02 23:05:00|4441.4|4391.4|4442.3|4392.3|4443|4393|4441.3|4391.3|0
1593731400000|2020-07-02 23:10:00|4442.5|4392.5|4440.2|4390.2|4442.5|4392.5|4440.2|4390.2|0
1593731700000|2020-07-02 23:15:00|4440.6|4390.6|4441.3|4391.3|4441.4|4391.4|4440.6|4390.6|0
1593732000000|2020-07-02 23:20:00|4441.2|4391.2|4439.8|4389.8|4441.2|4391.2|4439.8|4389.8|0
1593732300000|2020-07-02 23:25:00|4440.1|4390.1|4439.1|4389.1|4440.2|4390.2|4439.1|4389.1|0
1593732600000|2020-07-02 23:30:00|4439.2|4389.2|4440.6|4390.6|4440.9|4390.9|4439.1|4389.1|0
1593732900000|2020-07-02 23:35:00|4440.9|4390.9|4441.3|4391.3|4441.5|4391.5|4439.8|4389.8|0
1593733200000|2020-07-02 23:40:00|4441.2|4391.2|4440.9|4390.9|4441.5|4391.5|4438.7|4388.7|0
1593733500000|2020-07-02 23:45:00|4440.8|4390.8|4439|4389|4440.9|4390.9|4438.7|4388.7|0
1593733800000|2020-07-02 23:50:00|4438.8|4388.8|4437.2|4387.2|4438.8|4388.8|4436.5|4386.5|0
1593734100000|2020-07-02 23:55:00|4437.3|4387.3|4436.2|4386.2|4437.5|4387.5|4434.7|4384.7|0
1593734400000|2020-07-03 00:00:00|4436.1|4386.1|4430.6|4380.6|4438.3|4388.3|4430.2|4380.2|0
1593734700000|2020-07-03 00:05:00|4431.2|4381.2|4432.6|4382.6|4432.7|4382.7|4429.5|4379.5|0
1593735000000|2020-07-03 00:10:00|4432.5|4382.5|4430.4|4380.4|4433.4|4383.4|4429.6|4379.6|0
1593735300000|2020-07-03 00:15:00|4430.6|4380.6|4435.8|4385.8|4437.1|4387.1|4429.2|4379.2|0
1593735600000|2020-07-03 00:20:00|4436.3|4386.3|4433.2|4383.2|4437.1|4387.1|4433.1|4383.1|0
1593735900000|2020-07-03 00:25:00|4433.7|4383.7|4431.9|4381.9|4434.5|4384.5|4431.9|4381.9|0
1593736200000|2020-07-03 00:30:00|4431.7|4381.7|4428.7|4378.7|4431.9|4381.9|4428|4378|0
1593736500000|2020-07-03 00:35:00|4428.6|4378.6|4430.6|4380.6|4430.6|4380.6|4428|4378|0
1593736800000|2020-07-03 00:40:00|4431.1|4381.1|4434.5|4384.5|4435.8|4385.8|4430.6|4380.6|0
1593737100000|2020-07-03 00:45:00|4435|4385|4433.1|4383.1|4435.8|4385.8|4431.2|4381.2|0
1593737400000|2020-07-03 00:50:00|4432.9|4382.9|4433.2|4383.2|4434.5|4384.5|4431.9|4381.9|0
1593737700000|2020-07-03 00:55:00|4433.7|4383.7|4435.8|4385.8|4437.1|4387.1|4433.7|4383.7|0
1593738000000|2020-07-03 01:00:00|4435.5|4385.5|4432.5|4382.5|4435.8|4385.8|4430.5|4380.5|0
1593738300000|2020-07-03 01:05:00|4432.8|4382.8|4434.4|4384.4|4435.7|4385.7|4432.5|4382.5|0
1593738600000|2020-07-03 01:10:00|4434.7|4384.7|4435.8|4385.8|4437|4387|4434.7|4384.7|0
1593738900000|2020-07-03 01:15:00|4436.3|4386.3|4443.5|4393.5|4444.8|4394.8|4436.3|4386.3|0
1593739200000|2020-07-03 01:20:00|4443.6|4393.6|4446.1|4396.1|4446.1|4396.1|4443.5|4393.5|0
1593739500000|2020-07-03 01:25:00|4445.8|4395.8|4442.1|4392.1|4446.1|4396.1|4442.1|4392.1|0
1593739800000|2020-07-03 01:30:00|4442.2|4392.2|4443.3|4393.3|4447.2|4397.2|4442.1|4392.1|0
1593740100000|2020-07-03 01:35:00|4442.8|4392.8|4439.5|4389.5|4443.4|4393.4|4438.8|4388.8|0
1593740400000|2020-07-03 01:40:00|4439.7|4389.7|4434.9|4384.9|4440.1|4390.1|4431.7|4381.7|0
1593740700000|2020-07-03 01:45:00|4435.6|4385.6|4438.2|4388.2|4439.5|4389.5|4435.6|4385.6|0
1593741000000|2020-07-03 01:50:00|4438.7|4388.7|4439.4|4389.4|4440.8|4390.8|4438.2|4388.2|0
1593741300000|2020-07-03 01:55:00|4439.5|4389.5|4435.5|4385.5|4442.1|4392.1|4435.5|4385.5|0
1593741600000|2020-07-03 02:00:00|4435.6|4385.6|4440.7|4390.7|4440.7|4390.7|4434.2|4384.2|0
1593741900000|2020-07-03 02:05:00|4440.4|4390.4|4443.3|4393.3|4443.9|4393.9|4439.4|4389.4|0
1593742200000|2020-07-03 02:10:00|4443.6|4393.6|4442|4392|4444.6|4394.6|4440.8|4390.8|0
1593742500000|2020-07-03 02:15:00|4442.1|4392.1|4441.9|4391.9|4443.3|4393.3|4440.7|4390.7|0
1593742800000|2020-07-03 02:20:00|4441.7|4391.7|4439.3|4389.3|4441.7|4391.7|4439.3|4389.3|0
1593743100000|2020-07-03 02:25:00|4439.5|4389.5|4439.9|4389.9|4441.9|4391.9|4439.3|4389.3|0
1593743400000|2020-07-03 02:30:00|4440|4390|4441.9|4391.9|4441.9|4391.9|4437.9|4387.9|0
1593743700000|2020-07-03 02:35:00|4441.2|4391.2|4443.2|4393.2|4443.2|4393.2|4441.2|4391.2|0
1593744000000|2020-07-03 02:40:00|4443.1|4393.1|4440.6|4390.6|4443.2|4393.2|4440.6|4390.6|0
1593744300000|2020-07-03 02:45:00|4440.5|4390.5|4439.2|4389.2|4441.2|4391.2|4437.9|4387.9|0
1593744600000|2020-07-03 02:50:00|4439.3|4389.3|4440.5|4390.5|4440.6|4390.6|4439.3|4389.3|0
1593744900000|2020-07-03 02:55:00|4440|4390|4437.3|4387.3|4440.5|4390.5|4436.6|4386.6|0
1593745200000|2020-07-03 03:00:00|4437.1|4387.1|4436.6|4386.6|4438|4388|4435.3|4385.3|0
1593745500000|2020-07-03 03:05:00|4436.3|4386.3|4439.2|4389.2|4439.8|4389.8|4435.3|4385.3|0
1593745800000|2020-07-03 03:10:00|4440.5|4390.5|4439.2|4389.2|4440.5|4390.5|4437.9|4387.9|0
1593746100000|2020-07-03 03:15:00|4438.9|4388.9|4438.5|4388.5|4439.2|4389.2|4437.9|4387.9|0
1593746400000|2020-07-03 03:20:00|4438.8|4388.8|4441.9|4391.9|4441.9|4391.9|4438.8|4388.8|0
1593746700000|2020-07-03 03:25:00|4441.6|4391.6|4441.9|4391.9|4443.2|4393.2|4440.6|4390.6|0
1593747000000|2020-07-03 03:30:00|4441.6|4391.6|4441.9|4391.9|4443.2|4393.2|4440.6|4390.6|0
1593747300000|2020-07-03 03:35:00|4441.4|4391.4|4442|4392|4443.9|4393.9|4440.6|4390.6|0
1593747600000|2020-07-03 03:40:00|4441.9|4391.9|4443.3|4393.3|4444.5|4394.5|4440.7|4390.7|0
1593747900000|2020-07-03 03:45:00|4443.2|4393.2|4441.9|4391.9|4443.3|4393.3|4441.9|4391.9|0
1593748200000|2020-07-03 03:50:00|4442.2|4392.2|4443.2|4393.2|4444.5|4394.5|4441.9|4391.9|0
1593748500000|2020-07-03 03:55:00|4443|4393|4440.6|4390.6|4443.2|4393.2|4440.6|4390.6|0
1593748800000|2020-07-03 04:00:00|4440.7|4390.7|4435.5|4385.5|4440.7|4390.7|4432.8|4382.8|0
1593749100000|2020-07-03 04:05:00|4435.4|4385.4|4434.1|4384.1|4435.5|4385.5|4432.8|4382.8|0
1593749400000|2020-07-03 04:10:00|4433.9|4383.9|4434.1|4384.1|4435.5|4385.5|4433.5|4383.5|0
1593749700000|2020-07-03 04:15:00|4433.9|4383.9|4435.4|4385.4|4435.4|4385.4|4432.8|4382.8|0
1593750000000|2020-07-03 04:20:00|4435.5|4385.5|4435.4|4385.4|4436.7|4386.7|4434.8|4384.8|0
1593750300000|2020-07-03 04:25:00|4434.2|4384.2|4435.5|4385.5|4436.8|4386.8|4434.1|4384.1|0
1593750600000|2020-07-03 04:30:00|4435.2|4385.2|4436.7|4386.7|4436.7|4386.7|4434.2|4384.2|0
1593750900000|2020-07-03 04:35:00|4436.4|4386.4|4436.7|4386.7|4436.7|4386.7|4435.4|4385.4|0
1593751200000|2020-07-03 04:40:00|4435.4|4385.4|4434.7|4384.7|4435.4|4385.4|4434.1|4384.1|0
1593751500000|2020-07-03 04:45:00|4434.5|4384.5|4436.7|4386.7|4436.7|4386.7|4434.1|4384.1|0
1593751800000|2020-07-03 04:50:00|4438|4388|4439.2|4389.2|4440.5|4390.5|4437.9|4387.9|0
1593752100000|2020-07-03 04:55:00|4439.3|4389.3|4436.7|4386.7|4440.5|4390.5|4436.7|4386.7|0
1593752400000|2020-07-03 05:00:00|4436.6|4386.6|4438|4388|4439.2|4389.2|4436.6|4386.6|0
1593752700000|2020-07-03 05:05:00|4437.9|4387.9|4434.1|4384.1|4438.6|4388.6|4434|4384|0
1593753000000|2020-07-03 05:10:00|4434|4384|4434.1|4384.1|4434.1|4384.1|4432.7|4382.7|0
1593753300000|2020-07-03 05:15:00|4434.6|4384.6|4434.1|4384.1|4435.4|4385.4|4433.5|4383.5|0
1593753600000|2020-07-03 05:20:00|4434|4384|4434|4384|4434.1|4384.1|4432.7|4382.7|0
1593753900000|2020-07-03 05:25:00|4433.9|4383.9|4435.2|4385.2|4435.3|4385.3|4433.3|4383.3|0
1593754200000|2020-07-03 05:30:00|4435|4385|4435.3|4385.3|4435.3|4385.3|4434|4384|0
1593754500000|2020-07-03 05:35:00|4434.8|4384.8|4435.3|4385.3|4435.3|4385.3|4434|4384|0
1593754800000|2020-07-03 05:40:00|4436.6|4386.6|4439.8|4389.8|4440.5|4390.5|4436.6|4386.6|0
1593755100000|2020-07-03 05:45:00|4439.6|4389.6|4440.1|4390.1|4441.8|4391.8|4438.5|4388.5|0
1593755400000|2020-07-03 05:50:00|4440.5|4390.5|4444.4|4394.4|4445.8|4395.8|4440.5|4390.5|0
1593755700000|2020-07-03 05:55:00|4444|4394|4445.8|4395.8|4445.8|4395.8|4443.1|4393.1|0
1593756000000|2020-07-03 06:00:00|4446.3|4396.3|4445.9|4395.9|4448.4|4398.4|4443.3|4393.3|0
1593756300000|2020-07-03 06:05:00|4445.4|4395.4|4450|4400|4451.2|4401.2|4444.6|4394.6|0
1593756600000|2020-07-03 06:10:00|4449.9|4399.9|4453.8|4403.8|4453.8|4403.8|4449.9|4399.9|0
1593756900000|2020-07-03 06:15:00|4453.7|4403.7|4456.4|4406.4|4457.6|4407.6|4452.4|4402.4|0
1593757200000|2020-07-03 06:20:00|4457|4407|4456.3|4406.3|4457.6|4407.6|4455|4405|0
1593757500000|2020-07-03 06:25:00|4456.4|4406.4|4459.1|4409.1|4461.6|4411.6|4456.3|4406.3|0
1593757800000|2020-07-03 06:30:00|4459.2|4409.2|4457.7|4407.7|4461.1|4411.1|4456.4|4406.4|0
1593758100000|2020-07-03 06:35:00|4458.2|4408.2|4455.2|4405.2|4459|4409|4455.1|4405.1|0
1593758400000|2020-07-03 06:40:00|4455.1|4405.1|4453.8|4403.8|4455.2|4405.2|4451.3|4401.3|0
1593758700000|2020-07-03 06:45:00|4453.9|4403.9|4453.8|4403.8|4453.9|4403.9|4452.5|4402.5|0
1593759000000|2020-07-03 06:50:00|4453.3|4403.3|4452.5|4402.5|4453.3|4403.3|4451.2|4401.2|0
1593759300000|2020-07-03 06:55:00|4452.6|4402.6|4454.8|4404.8|4457.8|4407.8|4452.6|4402.6|0
1593759600000|2020-07-03 07:00:00|4454|4404|4450.2|4400.2|4460.4|4410.4|4448.9|4398.9|0
1593759900000|2020-07-03 07:05:00|4449.7|4399.7|4449.7|4429.7|4450.4|4430.4|4442.8|4394.4|0
1593760200000|2020-07-03 07:10:00|4449.8|4429.8|4446.2|4426.2|4449.8|4429.8|4445.5|4425.5|0
1593760500000|2020-07-03 07:15:00|4447|4427|4446|4426|4449.2|4429.2|4445.9|4425.9|0
1593760800000|2020-07-03 07:20:00|4445.8|4425.8|4439.5|4419.5|4445.8|4425.8|4437.2|4417.2|0
1593761100000|2020-07-03 07:25:00|4439.4|4419.4|4439.9|4419.9|4442.5|4422.5|4439.4|4419.4|0
1593761400000|2020-07-03 07:30:00|4439.8|4419.8|4435.6|4415.6|4439.8|4419.8|4435.3|4415.3|0
1593761700000|2020-07-03 07:35:00|4435.9|4415.9|4438.2|4418.2|4442.1|4422.1|4435.5|4415.5|0
1593762000000|2020-07-03 07:40:00|4438.1|4418.1|4436.6|4416.6|4440|4420|4436.5|4416.5|0
1593762300000|2020-07-03 07:45:00|4436.5|4416.5|4431.7|4411.7|4436.7|4416.7|4429.8|4409.8|0
1593762600000|2020-07-03 07:50:00|4431.9|4411.9|4428.2|4408.2|4431.9|4411.9|4428.2|4408.2|0
1593762900000|2020-07-03 07:55:00|4428|4408|4432|4412|4432|4412|4426.7|4406.7|0
1593763200000|2020-07-03 08:00:00|4432.3|4412.3|4433.2|4413.2|4433.8|4413.8|4431.9|4411.9|0
1593763500000|2020-07-03 08:05:00|4433.4|4413.4|4432.3|4412.3|4433.9|4413.9|4431.7|4411.7|0
1593763800000|2020-07-03 08:10:00|4432.1|4412.1|4425.8|4405.8|4432.1|4412.1|4424.8|4404.8|0
1593764100000|2020-07-03 08:15:00|4425.7|4405.7|4427.4|4407.4|4427.6|4407.6|4424.8|4404.8|0
1593764400000|2020-07-03 08:20:00|4427.5|4407.5|4428.2|4408.2|4429.2|4409.2|4426.9|4406.9|0
1593764700000|2020-07-03 08:25:00|4428.1|4408.1|4428.2|4408.2|4429.7|4409.7|4428.1|4408.1|0
1593765000000|2020-07-03 08:30:00|4428.4|4408.4|4426.2|4406.2|4428.7|4408.7|4426|4406|0
1593765300000|2020-07-03 08:35:00|4426.1|4406.1|4425.6|4405.6|4426.7|4406.7|4425|4405|0
1593765600000|2020-07-03 08:40:00|4425.9|4405.9|4425.1|4405.1|4427.3|4407.3|4425|4405|0
1593765900000|2020-07-03 08:45:00|4424.9|4404.9|4422.4|4402.4|4424.9|4404.9|4422.2|4402.2|0
1593766200000|2020-07-03 08:50:00|4422.5|4402.5|4427.7|4407.7|4427.9|4407.9|4422|4402|0
1593766500000|2020-07-03 08:55:00|4428.1|4408.1|4429.6|4409.6|4430.3|4410.3|4427.7|4407.7|0
1593766800000|2020-07-03 09:00:00|4429.4|4409.4|4431.8|4411.8|4432.2|4412.2|4429.4|4409.4|0
1593767100000|2020-07-03 09:05:00|4431.5|4411.5|4430.8|4410.8|4432|4412|4430.4|4410.4|0
1593767400000|2020-07-03 09:10:00|4430.5|4410.5|4426.3|4406.3|4430.6|4410.6|4425.4|4405.4|0
1593767700000|2020-07-03 09:15:00|4426.2|4406.2|4424.4|4404.4|4427.1|4407.1|4424.4|4404.4|0
1593768000000|2020-07-03 09:20:00|4424.2|4404.2|4420.2|4400.2|4424.9|4404.9|4420.2|4400.2|0
1593768300000|2020-07-03 09:25:00|4420.1|4400.1|4418.6|4398.6|4421.2|4401.2|4418.5|4398.5|0
1593768600000|2020-07-03 09:30:00|4418.9|4398.9|4418.6|4398.6|4419.2|4399.2|4417.9|4397.9|0
1593768900000|2020-07-03 09:35:00|4418.4|4398.4|4418.8|4398.8|4418.8|4398.8|4418|4398|0
1593769200000|2020-07-03 09:40:00|4418.9|4398.9|4418.4|4398.4|4421.2|4401.2|4418.2|4398.2|0
1593769500000|2020-07-03 09:45:00|4418.3|4398.3|4412.9|4392.9|4418.3|4398.3|4412.6|4392.6|0
1593769800000|2020-07-03 09:50:00|4412.7|4392.7|4416.8|4396.8|4417.4|4397.4|4412.5|4392.5|0
1593770100000|2020-07-03 09:55:00|4417.1|4397.1|4413.7|4393.7|4417.1|4397.1|4413.7|4393.7|0
1593770400000|2020-07-03 10:00:00|4413.9|4393.9|4413.4|4393.4|4414.1|4394.1|4412.2|4392.2|0
1593770700000|2020-07-03 10:05:00|4413.3|4393.3|4411.1|4391.1|4413.5|4393.5|4410.9|4390.9|0
1593771000000|2020-07-03 10:10:00|4410.5|4390.5|4410.6|4390.6|4410.7|4390.7|4409.3|4389.3|0
1593771300000|2020-07-03 10:15:00|4410.5|4390.5|4408.4|4388.4|4411.9|4391.9|4408.4|4388.4|0
1593771600000|2020-07-03 10:20:00|4408.3|4388.3|4407.3|4387.3|4408.3|4388.3|4406.6|4386.6|0
1593771900000|2020-07-03 10:25:00|4407.2|4387.2|4411.1|4391.1|4411.1|4391.1|4406.6|4386.6|0
1593772200000|2020-07-03 10:30:00|4411.3|4391.3|4414.2|4394.2|4414.2|4394.2|4410.1|4390.1|0
1593772500000|2020-07-03 10:35:00|4414.1|4394.1|4413.6|4393.6|4414.6|4394.6|4413.4|4393.4|0
1593772800000|2020-07-03 10:40:00|4413.3|4393.3|4412.5|4392.5|4413.3|4393.3|4412.4|4392.4|0
1593773100000|2020-07-03 10:45:00|4412.9|4392.9|4415.8|4395.8|4416|4396|4412.7|4392.7|0
1593773400000|2020-07-03 10:50:00|4415|4395|4413.8|4393.8|4415|4395|4413.8|4393.8|0
1593773700000|2020-07-03 10:55:00|4413.9|4393.9|4411.8|4391.8|4413.9|4393.9|4411.8|4391.8|0
1593774000000|2020-07-03 11:00:00|4411.7|4391.7|4410.9|4390.9|4412.5|4392.5|4410.3|4390.3|0
1593774300000|2020-07-03 11:05:00|4411|4391|4411.5|4391.5|4411.7|4391.7|4410.3|4390.3|0
1593774600000|2020-07-03 11:10:00|4412.1|4392.1|4413.3|4393.3|4413.3|4393.3|4412|4392|0
1593774900000|2020-07-03 11:15:00|4413|4393|4411.4|4391.4|4413.2|4393.2|4411.3|4391.3|0
1593775200000|2020-07-03 11:20:00|4411.3|4391.3|4409.5|4389.5|4411.3|4391.3|4409.3|4389.3|0
1593775500000|2020-07-03 11:25:00|4409.7|4389.7|4407.7|4387.7|4409.7|4389.7|4407.6|4387.6|0
1593775800000|2020-07-03 11:30:00|4407.5|4387.5|4408.3|4388.3|4409.4|4389.4|4407|4387|0
1593776100000|2020-07-03 11:35:00|4408.1|4388.1|4408.2|4388.2|4409.1|4389.1|4407.8|4387.8|0
1593776400000|2020-07-03 11:40:00|4408.5|4388.5|4405.5|4385.5|4408.5|4388.5|4404.7|4384.7|0
1593776700000|2020-07-03 11:45:00|4405.4|4385.4|4407.2|4387.2|4407.2|4387.2|4404.8|4384.8|0
1593777000000|2020-07-03 11:50:00|4407.3|4387.3|4408.9|4388.9|4409.9|4389.9|4407.2|4387.2|0
1593777300000|2020-07-03 11:55:00|4408.6|4388.6|4408.8|4388.8|4409.4|4389.4|4407.7|4387.7|0
1593777600000|2020-07-03 12:00:00|4408.6|4388.6|4408.8|4388.8|4409.4|4389.4|4408.2|4388.2|0
1593777900000|2020-07-03 12:05:00|4408.7|4388.7|4403.9|4383.9|4408.7|4388.7|4403.9|4383.9|0
1593778200000|2020-07-03 12:10:00|4404|4384|4401.7|4381.7|4404.5|4384.5|4401.6|4381.6|0
1593778500000|2020-07-03 12:15:00|4401.6|4381.6|4405.8|4385.8|4405.8|4385.8|4401.2|4381.2|0
1593778800000|2020-07-03 12:20:00|4405.9|4385.9|4407.7|4387.7|4407.7|4387.7|4405.9|4385.9|0
1593779100000|2020-07-03 12:25:00|4407.6|4387.6|4407.5|4387.5|4408|4388|4406.6|4386.6|0
1593779400000|2020-07-03 12:30:00|4407.4|4387.4|4409.9|4389.9|4409.9|4389.9|4407.1|4387.1|0
1593779700000|2020-07-03 12:35:00|4410|4390|4410.6|4390.6|4411.2|4391.2|4409.5|4389.5|0
1593780000000|2020-07-03 12:40:00|4410.7|4390.7|4410.6|4390.6|4411.3|4391.3|4410.5|4390.5|0
1593780300000|2020-07-03 12:45:00|4410.5|4390.5|4406.9|4386.9|4410.5|4390.5|4406.9|4386.9|0
1593780600000|2020-07-03 12:50:00|4406.7|4386.7|4407.3|4387.3|4407.7|4387.7|4405.2|4385.2|0
1593780900000|2020-07-03 12:55:00|4407.1|4387.1|4407.1|4387.1|4407.5|4387.5|4406.6|4386.6|0
1593781200000|2020-07-03 13:00:00|4407|4387|4405.8|4385.8|4407|4387|4405.8|4385.8|0
1593781500000|2020-07-03 13:05:00|4406.2|4386.2|4403|4383|4406.5|4386.5|4402.8|4382.8|0
1593781800000|2020-07-03 13:10:00|4403.3|4383.3|4402.9|4382.9|4403.8|4383.8|4402.5|4382.5|0
1593782100000|2020-07-03 13:15:00|4403|4383|4404.6|4384.6|4405.8|4385.8|4401.7|4381.7|0
1593782400000|2020-07-03 13:20:00|4404.7|4384.7|4404.3|4384.3|4405.8|4385.8|4403.3|4383.3|0
1593782700000|2020-07-03 13:25:00|4404.2|4384.2|4402.6|4382.6|4404.2|4384.2|4402.2|4382.2|0
1593783000000|2020-07-03 13:30:00|4402.7|4382.7|4399.4|4379.4|4403.3|4383.3|4399.4|4379.4|0
1593783300000|2020-07-03 13:35:00|4399.3|4379.3|4399.4|4379.4|4399.5|4379.5|4396.4|4376.4|0
1593783600000|2020-07-03 13:40:00|4399.5|4379.5|4399.7|4379.7|4400.5|4380.5|4398.9|4378.9|0
1593783900000|2020-07-03 13:45:00|4399.8|4379.8|4403.9|4383.9|4404.5|4384.5|4399.8|4379.8|0
1593784200000|2020-07-03 13:50:00|4403.5|4383.5|4402.8|4382.8|4404|4384|4402.2|4382.2|0
1593784500000|2020-07-03 13:55:00|4403.2|4383.2|4403.9|4383.9|4404.8|4384.8|4402.5|4382.5|0
1593784800000|2020-07-03 14:00:00|4404.1|4384.1|4404.8|4384.8|4405.4|4385.4|4403.7|4383.7|0
1593785100000|2020-07-03 14:05:00|4405.1|4385.1|4404.2|4384.2|4405.8|4385.8|4402.8|4382.8|0
1593785400000|2020-07-03 14:10:00|4404.3|4384.3|4404.7|4384.7|4404.7|4384.7|4402.7|4382.7|0
1593785700000|2020-07-03 14:15:00|4404.6|4384.6|4403.6|4383.6|4405.4|4385.4|4403.4|4383.4|0
1593786000000|2020-07-03 14:20:00|4403.5|4383.5|4401.4|4381.4|4404|4384|4401.4|4381.4|0
1593786300000|2020-07-03 14:25:00|4401.3|4381.3|4402|4382|4402|4382|4399.1|4379.1|0
1593786600000|2020-07-03 14:30:00|4401.7|4381.7|4400.6|4380.6|4404.6|4384.6|4400.6|4380.6|0
1593786900000|2020-07-03 14:35:00|4400.7|4380.7|4401.7|4381.7|4402.9|4382.9|4400|4380|0
1593787200000|2020-07-03 14:40:00|4401|4381|4404.9|4384.9|4405.5|4385.5|4400.5|4380.5|0
1593787500000|2020-07-03 14:45:00|4405|4385|4404.1|4384.1|4405.9|4385.9|4403.6|4383.6|0
1593787800000|2020-07-03 14:50:00|4403.8|4383.8|4401.8|4381.8|4403.8|4383.8|4401.7|4381.7|0
1593788100000|2020-07-03 14:55:00|4401.7|4381.7|4400.8|4380.8|4402.4|4382.4|4400.8|4380.8|0
1593788400000|2020-07-03 15:00:00|4400.6|4380.6|4400.3|4380.3|4400.6|4380.6|4398.2|4378.2|0
1593788700000|2020-07-03 15:05:00|4400.2|4380.2|4399.6|4379.6|4401.4|4381.4|4399.4|4379.4|0
1593789000000|2020-07-03 15:10:00|4399.8|4379.8|4401.3|4381.3|4401.9|4381.9|4399.6|4379.6|0
1593789300000|2020-07-03 15:15:00|4401.4|4381.4|4399.8|4379.8|4402.1|4382.1|4398.8|4378.8|0
1593789600000|2020-07-03 15:20:00|4399.7|4379.7|4401.2|4381.2|4401.7|4381.7|4397.6|4377.6|0
1593789900000|2020-07-03 15:25:00|4401.1|4381.1|4401.8|4381.8|4402.5|4382.5|4399.9|4379.9|0
1593790200000|2020-07-03 15:30:00|4416.9|4366.9|4427.1|4377.1|4427.1|4377.1|4416.9|4366.9|0
1593790500000|2020-07-03 15:35:00|4425.9|4375.9|4429.8|4379.8|4429.8|4379.8|4425.8|4375.8|0
1593790800000|2020-07-03 15:40:00|4430.3|4380.3|4431.1|4381.1|4431.1|4381.1|4429.8|4379.8|0
1593791100000|2020-07-03 15:45:00|4431.6|4381.6|4432.4|4382.4|4434.9|4384.9|4431|4381|0
1593791400000|2020-07-03 15:50:00|4432.3|4382.3|4433.6|4383.6|4433.6|4383.6|4432.3|4382.3|0
1593791700000|2020-07-03 15:55:00|4433.1|4383.1|4432.3|4382.3|4433.6|4383.6|4432.2|4382.2|0
1593792000000|2020-07-03 16:00:00|4432.8|4382.8|4432.3|4382.3|4433.6|4383.6|4432.2|4382.2|0
1593792300000|2020-07-03 16:05:00|4432.2|4382.2|4432.3|4382.3|4432.3|4382.3|4432.2|4382.2|0
1593792600000|2020-07-03 16:10:00|4432.8|4382.8|4433.6|4383.6|4433.6|4383.6|4432.8|4382.8|0
1593792900000|2020-07-03 16:15:00|4433.7|4383.7|4433.6|4383.6|4434.9|4384.9|4433.6|4383.6|0
1593793200000|2020-07-03 16:20:00|4433.1|4383.1|4435|4385|4435|4385|4432.3|4382.3|0
1593793500000|2020-07-03 16:25:00|4435.1|4385.1|4433.7|4383.7|4436.4|4386.4|4433.7|4383.7|0
1593793800000|2020-07-03 16:30:00|4433.8|4383.8|4432.5|4382.5|4433.8|4383.8|4432.4|4382.4|0
1593794100000|2020-07-03 16:35:00|4432.4|4382.4|4435|4385|4435|4385|4432.4|4382.4|0
1593794400000|2020-07-03 16:40:00|4434.3|4384.3|4432.4|4382.4|4435|4385|4432.4|4382.4|0
1593794700000|2020-07-03 16:45:00|4432.9|4382.9|4433.7|4383.7|4433.8|4383.8|4432.3|4382.3|0
1593795000000|2020-07-03 16:50:00|4433.8|4383.8|4433.7|4383.7|4433.8|4383.8|4433.7|4383.7|0
1593795300000|2020-07-03 16:55:00|4433.6|4383.6|4433.6|4383.6|4433.7|4383.7|4432.2|4382.2|0
1593796200000|2020-07-03 17:10:00|4433.2|4383.2|4432.4|4382.4|4433.2|4383.2|4432.4|4382.4|0
1593796500000|2020-07-03 17:15:00|4431.9|4381.9|4432.4|4382.4|4432.4|4382.4|4431.1|4381.1|0
1593796800000|2020-07-03 17:20:00|4432.8|4382.8|4432.4|4382.4|4433.6|4383.6|4432.4|4382.4|0
1593797400000|2020-07-03 17:30:00|4431.9|4381.9|4431.1|4381.1|4431.9|4381.9|4429.9|4379.9|0
1593797700000|2020-07-03 17:35:00|4431.6|4381.6|4432.4|4382.4|4432.4|4382.4|4431.6|4381.6|0
1593798000000|2020-07-03 17:40:00|4431.9|4381.9|4433.6|4383.6|4433.6|4383.6|4431.1|4381.1|0
1593798300000|2020-07-03 17:45:00|4434.1|4384.1|4433.6|4383.6|4434.9|4384.9|4433.6|4383.6|0
1593798600000|2020-07-03 17:50:00|4434.1|4384.1|4434.9|4384.9|4434.9|4384.9|4434.1|4384.1|0
1593798900000|2020-07-03 17:55:00|4435.1|4385.1|4436.2|4386.2|4436.2|4386.2|4435.1|4385.1|0
1593799200000|2020-07-03 18:00:00|4435.9|4385.9|4434.9|4384.9|4436.2|4386.2|4434.9|4384.9|0
1593799500000|2020-07-03 18:05:00|4435.1|4385.1|4437.4|4387.4|4437.4|4387.4|4435.1|4385.1|0
1593799800000|2020-07-03 18:10:00|4437.9|4387.9|4438.7|4388.7|4438.7|4388.7|4437.4|4387.4|0
1593800100000|2020-07-03 18:15:00|4439.1|4389.1|4439.9|4389.9|4439.9|4389.9|4439.1|4389.1|0
1593800400000|2020-07-03 18:20:00|4440.4|4390.4|4441.2|4391.2|4441.2|4391.2|4439.9|4389.9|0
1593801300000|2020-07-03 18:35:00|4440.7|4390.7|4439.9|4389.9|4440.7|4390.7|4439.9|4389.9|0
1593802500000|2020-07-03 18:55:00|4440.4|4390.4|4441.2|4391.2|4441.2|4391.2|4440.4|4390.4|0
1593804300000|2020-07-03 19:25:00|4441.7|4391.7|4443.7|4393.7|4443.7|4393.7|4441.7|4391.7|0
1593804600000|2020-07-03 19:30:00|4444.2|4394.2|4445|4395|4445|4395|4443.7|4393.7|0
1593804900000|2020-07-03 19:35:00|4445.4|4395.4|4446.2|4396.2|4446.2|4396.2|4445.4|4395.4|0
1593805500000|2020-07-03 19:45:00|4446|4396|4445|4395|4446.2|4396.2|4445|4395|0
1593806100000|2020-07-03 19:55:00|4444.5|4394.5|4445.9|4395.9|4447.1|4397.1|4442.5|4392.5|0
1593734400000|2020-07-03 00:00:00|4436.1|4386.1|4430.6|4380.6|4438.3|4388.3|4430.2|4380.2|0
1593734700000|2020-07-03 00:05:00|4431.2|4381.2|4432.6|4382.6|4432.7|4382.7|4429.5|4379.5|0
1593735000000|2020-07-03 00:10:00|4432.5|4382.5|4430.4|4380.4|4433.4|4383.4|4429.6|4379.6|0
1593735300000|2020-07-03 00:15:00|4430.6|4380.6|4435.8|4385.8|4437.1|4387.1|4429.2|4379.2|0
1593735600000|2020-07-03 00:20:00|4436.3|4386.3|4433.2|4383.2|4437.1|4387.1|4433.1|4383.1|0
1593735900000|2020-07-03 00:25:00|4433.7|4383.7|4431.9|4381.9|4434.5|4384.5|4431.9|4381.9|0
1593736200000|2020-07-03 00:30:00|4431.7|4381.7|4428.7|4378.7|4431.9|4381.9|4428|4378|0
1593736500000|2020-07-03 00:35:00|4428.6|4378.6|4430.6|4380.6|4430.6|4380.6|4428|4378|0
1593736800000|2020-07-03 00:40:00|4431.1|4381.1|4434.5|4384.5|4435.8|4385.8|4430.6|4380.6|0
1593737100000|2020-07-03 00:45:00|4435|4385|4433.1|4383.1|4435.8|4385.8|4431.2|4381.2|0
1593737400000|2020-07-03 00:50:00|4432.9|4382.9|4433.2|4383.2|4434.5|4384.5|4431.9|4381.9|0
1593737700000|2020-07-03 00:55:00|4433.7|4383.7|4435.8|4385.8|4437.1|4387.1|4433.7|4383.7|0
1593738000000|2020-07-03 01:00:00|4435.5|4385.5|4432.5|4382.5|4435.8|4385.8|4430.5|4380.5|0
1593738300000|2020-07-03 01:05:00|4432.8|4382.8|4434.4|4384.4|4435.7|4385.7|4432.5|4382.5|0
1593738600000|2020-07-03 01:10:00|4434.7|4384.7|4435.8|4385.8|4437|4387|4434.7|4384.7|0
1593738900000|2020-07-03 01:15:00|4436.3|4386.3|4443.5|4393.5|4444.8|4394.8|4436.3|4386.3|0
1593739200000|2020-07-03 01:20:00|4443.6|4393.6|4446.1|4396.1|4446.1|4396.1|4443.5|4393.5|0
1593739500000|2020-07-03 01:25:00|4445.8|4395.8|4442.1|4392.1|4446.1|4396.1|4442.1|4392.1|0
1593739800000|2020-07-03 01:30:00|4442.2|4392.2|4443.3|4393.3|4447.2|4397.2|4442.1|4392.1|0
1593740100000|2020-07-03 01:35:00|4442.8|4392.8|4439.5|4389.5|4443.4|4393.4|4438.8|4388.8|0
1593740400000|2020-07-03 01:40:00|4439.7|4389.7|4434.9|4384.9|4440.1|4390.1|4431.7|4381.7|0
1593740700000|2020-07-03 01:45:00|4435.6|4385.6|4438.2|4388.2|4439.5|4389.5|4435.6|4385.6|0
1593741000000|2020-07-03 01:50:00|4438.7|4388.7|4439.4|4389.4|4440.8|4390.8|4438.2|4388.2|0
1593741300000|2020-07-03 01:55:00|4439.5|4389.5|4435.5|4385.5|4442.1|4392.1|4435.5|4385.5|0
1593741600000|2020-07-03 02:00:00|4435.6|4385.6|4440.7|4390.7|4440.7|4390.7|4434.2|4384.2|0
1593741900000|2020-07-03 02:05:00|4440.4|4390.4|4443.3|4393.3|4443.9|4393.9|4439.4|4389.4|0
1593742200000|2020-07-03 02:10:00|4443.6|4393.6|4442|4392|4444.6|4394.6|4440.8|4390.8|0
1593742500000|2020-07-03 02:15:00|4442.1|4392.1|4441.9|4391.9|4443.3|4393.3|4440.7|4390.7|0
1593742800000|2020-07-03 02:20:00|4441.7|4391.7|4439.3|4389.3|4441.7|4391.7|4439.3|4389.3|0
1593743100000|2020-07-03 02:25:00|4439.5|4389.5|4439.9|4389.9|4441.9|4391.9|4439.3|4389.3|0
1593743400000|2020-07-03 02:30:00|4440|4390|4441.9|4391.9|4441.9|4391.9|4437.9|4387.9|0
1593743700000|2020-07-03 02:35:00|4441.2|4391.2|4443.2|4393.2|4443.2|4393.2|4441.2|4391.2|0
1593744000000|2020-07-03 02:40:00|4443.1|4393.1|4440.6|4390.6|4443.2|4393.2|4440.6|4390.6|0
1593744300000|2020-07-03 02:45:00|4440.5|4390.5|4439.2|4389.2|4441.2|4391.2|4437.9|4387.9|0
1593744600000|2020-07-03 02:50:00|4439.3|4389.3|4440.5|4390.5|4440.6|4390.6|4439.3|4389.3|0
1593744900000|2020-07-03 02:55:00|4440|4390|4437.3|4387.3|4440.5|4390.5|4436.6|4386.6|0
1593745200000|2020-07-03 03:00:00|4437.1|4387.1|4436.6|4386.6|4438|4388|4435.3|4385.3|0
1593745500000|2020-07-03 03:05:00|4436.3|4386.3|4439.2|4389.2|4439.8|4389.8|4435.3|4385.3|0
1593745800000|2020-07-03 03:10:00|4440.5|4390.5|4439.2|4389.2|4440.5|4390.5|4437.9|4387.9|0
1593746100000|2020-07-03 03:15:00|4438.9|4388.9|4438.5|4388.5|4439.2|4389.2|4437.9|4387.9|0
1593746400000|2020-07-03 03:20:00|4438.8|4388.8|4441.9|4391.9|4441.9|4391.9|4438.8|4388.8|0
1593746700000|2020-07-03 03:25:00|4441.6|4391.6|4441.9|4391.9|4443.2|4393.2|4440.6|4390.6|0
1593747000000|2020-07-03 03:30:00|4441.6|4391.6|4441.9|4391.9|4443.2|4393.2|4440.6|4390.6|0
1593747300000|2020-07-03 03:35:00|4441.4|4391.4|4442|4392|4443.9|4393.9|4440.6|4390.6|0
1593747600000|2020-07-03 03:40:00|4441.9|4391.9|4443.3|4393.3|4444.5|4394.5|4440.7|4390.7|0
1593747900000|2020-07-03 03:45:00|4443.2|4393.2|4441.9|4391.9|4443.3|4393.3|4441.9|4391.9|0
1593748200000|2020-07-03 03:50:00|4442.2|4392.2|4443.2|4393.2|4444.5|4394.5|4441.9|4391.9|0
1593748500000|2020-07-03 03:55:00|4443|4393|4440.6|4390.6|4443.2|4393.2|4440.6|4390.6|0
1593748800000|2020-07-03 04:00:00|4440.7|4390.7|4435.5|4385.5|4440.7|4390.7|4432.8|4382.8|0
1593749100000|2020-07-03 04:05:00|4435.4|4385.4|4434.1|4384.1|4435.5|4385.5|4432.8|4382.8|0
1593749400000|2020-07-03 04:10:00|4433.9|4383.9|4434.1|4384.1|4435.5|4385.5|4433.5|4383.5|0
1593749700000|2020-07-03 04:15:00|4433.9|4383.9|4435.4|4385.4|4435.4|4385.4|4432.8|4382.8|0
1593750000000|2020-07-03 04:20:00|4435.5|4385.5|4435.4|4385.4|4436.7|4386.7|4434.8|4384.8|0
1593750300000|2020-07-03 04:25:00|4434.2|4384.2|4435.5|4385.5|4436.8|4386.8|4434.1|4384.1|0
1593750600000|2020-07-03 04:30:00|4435.2|4385.2|4436.7|4386.7|4436.7|4386.7|4434.2|4384.2|0
1593750900000|2020-07-03 04:35:00|4436.4|4386.4|4436.7|4386.7|4436.7|4386.7|4435.4|4385.4|0
1593751200000|2020-07-03 04:40:00|4435.4|4385.4|4434.7|4384.7|4435.4|4385.4|4434.1|4384.1|0
1593751500000|2020-07-03 04:45:00|4434.5|4384.5|4436.7|4386.7|4436.7|4386.7|4434.1|4384.1|0
1593751800000|2020-07-03 04:50:00|4438|4388|4439.2|4389.2|4440.5|4390.5|4437.9|4387.9|0
1593752100000|2020-07-03 04:55:00|4439.3|4389.3|4436.7|4386.7|4440.5|4390.5|4436.7|4386.7|0
1593752400000|2020-07-03 05:00:00|4436.6|4386.6|4438|4388|4439.2|4389.2|4436.6|4386.6|0
1593752700000|2020-07-03 05:05:00|4437.9|4387.9|4434.1|4384.1|4438.6|4388.6|4434|4384|0
1593753000000|2020-07-03 05:10:00|4434|4384|4434.1|4384.1|4434.1|4384.1|4432.7|4382.7|0
1593753300000|2020-07-03 05:15:00|4434.6|4384.6|4434.1|4384.1|4435.4|4385.4|4433.5|4383.5|0
1593753600000|2020-07-03 05:20:00|4434|4384|4434|4384|4434.1|4384.1|4432.7|4382.7|0
1593753900000|2020-07-03 05:25:00|4433.9|4383.9|4435.2|4385.2|4435.3|4385.3|4433.3|4383.3|0
1593754200000|2020-07-03 05:30:00|4435|4385|4435.3|4385.3|4435.3|4385.3|4434|4384|0
1593754500000|2020-07-03 05:35:00|4434.8|4384.8|4435.3|4385.3|4435.3|4385.3|4434|4384|0
1593754800000|2020-07-03 05:40:00|4436.6|4386.6|4439.8|4389.8|4440.5|4390.5|4436.6|4386.6|0
1593755100000|2020-07-03 05:45:00|4439.6|4389.6|4440.1|4390.1|4441.8|4391.8|4438.5|4388.5|0
1593755400000|2020-07-03 05:50:00|4440.5|4390.5|4444.4|4394.4|4445.8|4395.8|4440.5|4390.5|0
1593755700000|2020-07-03 05:55:00|4444|4394|4445.8|4395.8|4445.8|4395.8|4443.1|4393.1|0
1593756000000|2020-07-03 06:00:00|4446.3|4396.3|4445.9|4395.9|4448.4|4398.4|4443.3|4393.3|0
1593756300000|2020-07-03 06:05:00|4445.4|4395.4|4450|4400|4451.2|4401.2|4444.6|4394.6|0
1593756600000|2020-07-03 06:10:00|4449.9|4399.9|4453.8|4403.8|4453.8|4403.8|4449.9|4399.9|0
1593756900000|2020-07-03 06:15:00|4453.7|4403.7|4456.4|4406.4|4457.6|4407.6|4452.4|4402.4|0
1593757200000|2020-07-03 06:20:00|4457|4407|4456.3|4406.3|4457.6|4407.6|4455|4405|0
1593757500000|2020-07-03 06:25:00|4456.4|4406.4|4459.1|4409.1|4461.6|4411.6|4456.3|4406.3|0
1593757800000|2020-07-03 06:30:00|4459.2|4409.2|4457.7|4407.7|4461.1|4411.1|4456.4|4406.4|0
1593758100000|2020-07-03 06:35:00|4458.2|4408.2|4455.2|4405.2|4459|4409|4455.1|4405.1|0
1593758400000|2020-07-03 06:40:00|4455.1|4405.1|4453.8|4403.8|4455.2|4405.2|4451.3|4401.3|0
1593758700000|2020-07-03 06:45:00|4453.9|4403.9|4453.8|4403.8|4453.9|4403.9|4452.5|4402.5|0
1593759000000|2020-07-03 06:50:00|4453.3|4403.3|4452.5|4402.5|4453.3|4403.3|4451.2|4401.2|0
1593759300000|2020-07-03 06:55:00|4452.6|4402.6|4454.8|4404.8|4457.8|4407.8|4452.6|4402.6|0
1593759600000|2020-07-03 07:00:00|4454|4404|4450.2|4400.2|4460.4|4410.4|4448.9|4398.9|0
1593759900000|2020-07-03 07:05:00|4449.7|4399.7|4449.7|4429.7|4450.4|4430.4|4442.8|4394.4|0
1593760200000|2020-07-03 07:10:00|4449.8|4429.8|4446.2|4426.2|4449.8|4429.8|4445.5|4425.5|0
1593760500000|2020-07-03 07:15:00|4447|4427|4446|4426|4449.2|4429.2|4445.9|4425.9|0
1593760800000|2020-07-03 07:20:00|4445.8|4425.8|4439.5|4419.5|4445.8|4425.8|4437.2|4417.2|0
1593761100000|2020-07-03 07:25:00|4439.4|4419.4|4439.9|4419.9|4442.5|4422.5|4439.4|4419.4|0
1593761400000|2020-07-03 07:30:00|4439.8|4419.8|4435.6|4415.6|4439.8|4419.8|4435.3|4415.3|0
1593761700000|2020-07-03 07:35:00|4435.9|4415.9|4438.2|4418.2|4442.1|4422.1|4435.5|4415.5|0
1593762000000|2020-07-03 07:40:00|4438.1|4418.1|4436.6|4416.6|4440|4420|4436.5|4416.5|0
1593762300000|2020-07-03 07:45:00|4436.5|4416.5|4431.7|4411.7|4436.7|4416.7|4429.8|4409.8|0
1593762600000|2020-07-03 07:50:00|4431.9|4411.9|4428.2|4408.2|4431.9|4411.9|4428.2|4408.2|0
1593762900000|2020-07-03 07:55:00|4428|4408|4432|4412|4432|4412|4426.7|4406.7|0
1593763200000|2020-07-03 08:00:00|4432.3|4412.3|4433.2|4413.2|4433.8|4413.8|4431.9|4411.9|0
1593763500000|2020-07-03 08:05:00|4433.4|4413.4|4432.3|4412.3|4433.9|4413.9|4431.7|4411.7|0
1593763800000|2020-07-03 08:10:00|4432.1|4412.1|4425.8|4405.8|4432.1|4412.1|4424.8|4404.8|0
1593764100000|2020-07-03 08:15:00|4425.7|4405.7|4427.4|4407.4|4427.6|4407.6|4424.8|4404.8|0
1593764400000|2020-07-03 08:20:00|4427.5|4407.5|4428.2|4408.2|4429.2|4409.2|4426.9|4406.9|0
1593764700000|2020-07-03 08:25:00|4428.1|4408.1|4428.2|4408.2|4429.7|4409.7|4428.1|4408.1|0
1593765000000|2020-07-03 08:30:00|4428.4|4408.4|4426.2|4406.2|4428.7|4408.7|4426|4406|0
1593765300000|2020-07-03 08:35:00|4426.1|4406.1|4425.6|4405.6|4426.7|4406.7|4425|4405|0
1593765600000|2020-07-03 08:40:00|4425.9|4405.9|4425.1|4405.1|4427.3|4407.3|4425|4405|0
1593765900000|2020-07-03 08:45:00|4424.9|4404.9|4422.4|4402.4|4424.9|4404.9|4422.2|4402.2|0
1593766200000|2020-07-03 08:50:00|4422.5|4402.5|4427.7|4407.7|4427.9|4407.9|4422|4402|0
1593766500000|2020-07-03 08:55:00|4428.1|4408.1|4429.6|4409.6|4430.3|4410.3|4427.7|4407.7|0
1593766800000|2020-07-03 09:00:00|4429.4|4409.4|4431.8|4411.8|4432.2|4412.2|4429.4|4409.4|0
1593767100000|2020-07-03 09:05:00|4431.5|4411.5|4430.8|4410.8|4432|4412|4430.4|4410.4|0
1593767400000|2020-07-03 09:10:00|4430.5|4410.5|4426.3|4406.3|4430.6|4410.6|4425.4|4405.4|0
1593767700000|2020-07-03 09:15:00|4426.2|4406.2|4424.4|4404.4|4427.1|4407.1|4424.4|4404.4|0
1593768000000|2020-07-03 09:20:00|4424.2|4404.2|4420.2|4400.2|4424.9|4404.9|4420.2|4400.2|0
1593768300000|2020-07-03 09:25:00|4420.1|4400.1|4418.6|4398.6|4421.2|4401.2|4418.5|4398.5|0
1593768600000|2020-07-03 09:30:00|4418.9|4398.9|4418.6|4398.6|4419.2|4399.2|4417.9|4397.9|0
1593768900000|2020-07-03 09:35:00|4418.4|4398.4|4418.8|4398.8|4418.8|4398.8|4418|4398|0
1593769200000|2020-07-03 09:40:00|4418.9|4398.9|4418.4|4398.4|4421.2|4401.2|4418.2|4398.2|0
1593769500000|2020-07-03 09:45:00|4418.3|4398.3|4412.9|4392.9|4418.3|4398.3|4412.6|4392.6|0
1593769800000|2020-07-03 09:50:00|4412.7|4392.7|4416.8|4396.8|4417.4|4397.4|4412.5|4392.5|0
1593770100000|2020-07-03 09:55:00|4417.1|4397.1|4413.7|4393.7|4417.1|4397.1|4413.7|4393.7|0
1593770400000|2020-07-03 10:00:00|4413.9|4393.9|4413.4|4393.4|4414.1|4394.1|4412.2|4392.2|0
1593770700000|2020-07-03 10:05:00|4413.3|4393.3|4411.1|4391.1|4413.5|4393.5|4410.9|4390.9|0
1593771000000|2020-07-03 10:10:00|4410.5|4390.5|4410.6|4390.6|4410.7|4390.7|4409.3|4389.3|0
1593771300000|2020-07-03 10:15:00|4410.5|4390.5|4408.4|4388.4|4411.9|4391.9|4408.4|4388.4|0
1593771600000|2020-07-03 10:20:00|4408.3|4388.3|4407.3|4387.3|4408.3|4388.3|4406.6|4386.6|0
1593771900000|2020-07-03 10:25:00|4407.2|4387.2|4411.1|4391.1|4411.1|4391.1|4406.6|4386.6|0
1593772200000|2020-07-03 10:30:00|4411.3|4391.3|4414.2|4394.2|4414.2|4394.2|4410.1|4390.1|0
1593772500000|2020-07-03 10:35:00|4414.1|4394.1|4413.6|4393.6|4414.6|4394.6|4413.4|4393.4|0
1593772800000|2020-07-03 10:40:00|4413.3|4393.3|4412.5|4392.5|4413.3|4393.3|4412.4|4392.4|0
1593773100000|2020-07-03 10:45:00|4412.9|4392.9|4415.8|4395.8|4416|4396|4412.7|4392.7|0
1593773400000|2020-07-03 10:50:00|4415|4395|4413.8|4393.8|4415|4395|4413.8|4393.8|0
1593773700000|2020-07-03 10:55:00|4413.9|4393.9|4411.8|4391.8|4413.9|4393.9|4411.8|4391.8|0
1593774000000|2020-07-03 11:00:00|4411.7|4391.7|4410.9|4390.9|4412.5|4392.5|4410.3|4390.3|0
1593774300000|2020-07-03 11:05:00|4411|4391|4411.5|4391.5|4411.7|4391.7|4410.3|4390.3|0
1593774600000|2020-07-03 11:10:00|4412.1|4392.1|4413.3|4393.3|4413.3|4393.3|4412|4392|0
1593774900000|2020-07-03 11:15:00|4413|4393|4411.4|4391.4|4413.2|4393.2|4411.3|4391.3|0
1593775200000|2020-07-03 11:20:00|4411.3|4391.3|4409.5|4389.5|4411.3|4391.3|4409.3|4389.3|0
1593775500000|2020-07-03 11:25:00|4409.7|4389.7|4407.7|4387.7|4409.7|4389.7|4407.6|4387.6|0
1593775800000|2020-07-03 11:30:00|4407.5|4387.5|4408.3|4388.3|4409.4|4389.4|4407|4387|0
1593776100000|2020-07-03 11:35:00|4408.1|4388.1|4408.2|4388.2|4409.1|4389.1|4407.8|4387.8|0
1593776400000|2020-07-03 11:40:00|4408.5|4388.5|4405.5|4385.5|4408.5|4388.5|4404.7|4384.7|0
1593776700000|2020-07-03 11:45:00|4405.4|4385.4|4407.2|4387.2|4407.2|4387.2|4404.8|4384.8|0
1593777000000|2020-07-03 11:50:00|4407.3|4387.3|4408.9|4388.9|4409.9|4389.9|4407.2|4387.2|0
1593777300000|2020-07-03 11:55:00|4408.6|4388.6|4408.8|4388.8|4409.4|4389.4|4407.7|4387.7|0
1593777600000|2020-07-03 12:00:00|4408.6|4388.6|4408.8|4388.8|4409.4|4389.4|4408.2|4388.2|0
1593777900000|2020-07-03 12:05:00|4408.7|4388.7|4403.9|4383.9|4408.7|4388.7|4403.9|4383.9|0
1593778200000|2020-07-03 12:10:00|4404|4384|4401.7|4381.7|4404.5|4384.5|4401.6|4381.6|0
1593778500000|2020-07-03 12:15:00|4401.6|4381.6|4405.8|4385.8|4405.8|4385.8|4401.2|4381.2|0
1593778800000|2020-07-03 12:20:00|4405.9|4385.9|4407.7|4387.7|4407.7|4387.7|4405.9|4385.9|0
1593779100000|2020-07-03 12:25:00|4407.6|4387.6|4407.5|4387.5|4408|4388|4406.6|4386.6|0
1593779400000|2020-07-03 12:30:00|4407.4|4387.4|4409.9|4389.9|4409.9|4389.9|4407.1|4387.1|0
1593779700000|2020-07-03 12:35:00|4410|4390|4410.6|4390.6|4411.2|4391.2|4409.5|4389.5|0
1593780000000|2020-07-03 12:40:00|4410.7|4390.7|4410.6|4390.6|4411.3|4391.3|4410.5|4390.5|0
1593780300000|2020-07-03 12:45:00|4410.5|4390.5|4406.9|4386.9|4410.5|4390.5|4406.9|4386.9|0
1593780600000|2020-07-03 12:50:00|4406.7|4386.7|4407.3|4387.3|4407.7|4387.7|4405.2|4385.2|0
1593780900000|2020-07-03 12:55:00|4407.1|4387.1|4407.1|4387.1|4407.5|4387.5|4406.6|4386.6|0
1593781200000|2020-07-03 13:00:00|4407|4387|4405.8|4385.8|4407|4387|4405.8|4385.8|0
1593781500000|2020-07-03 13:05:00|4406.2|4386.2|4403|4383|4406.5|4386.5|4402.8|4382.8|0
1593781800000|2020-07-03 13:10:00|4403.3|4383.3|4402.9|4382.9|4403.8|4383.8|4402.5|4382.5|0
1593782100000|2020-07-03 13:15:00|4403|4383|4404.6|4384.6|4405.8|4385.8|4401.7|4381.7|0
1593782400000|2020-07-03 13:20:00|4404.7|4384.7|4404.3|4384.3|4405.8|4385.8|4403.3|4383.3|0
1593782700000|2020-07-03 13:25:00|4404.2|4384.2|4402.6|4382.6|4404.2|4384.2|4402.2|4382.2|0
1593783000000|2020-07-03 13:30:00|4402.7|4382.7|4399.4|4379.4|4403.3|4383.3|4399.4|4379.4|0
1593783300000|2020-07-03 13:35:00|4399.3|4379.3|4399.4|4379.4|4399.5|4379.5|4396.4|4376.4|0
1593783600000|2020-07-03 13:40:00|4399.5|4379.5|4399.7|4379.7|4400.5|4380.5|4398.9|4378.9|0
1593783900000|2020-07-03 13:45:00|4399.8|4379.8|4403.9|4383.9|4404.5|4384.5|4399.8|4379.8|0
1593784200000|2020-07-03 13:50:00|4403.5|4383.5|4402.8|4382.8|4404|4384|4402.2|4382.2|0
1593784500000|2020-07-03 13:55:00|4403.2|4383.2|4403.9|4383.9|4404.8|4384.8|4402.5|4382.5|0
1593784800000|2020-07-03 14:00:00|4404.1|4384.1|4404.8|4384.8|4405.4|4385.4|4403.7|4383.7|0
1593785100000|2020-07-03 14:05:00|4405.1|4385.1|4404.2|4384.2|4405.8|4385.8|4402.8|4382.8|0
1593785400000|2020-07-03 14:10:00|4404.3|4384.3|4404.7|4384.7|4404.7|4384.7|4402.7|4382.7|0
1593785700000|2020-07-03 14:15:00|4404.6|4384.6|4403.6|4383.6|4405.4|4385.4|4403.4|4383.4|0
1593786000000|2020-07-03 14:20:00|4403.5|4383.5|4401.4|4381.4|4404|4384|4401.4|4381.4|0
1593786300000|2020-07-03 14:25:00|4401.3|4381.3|4402|4382|4402|4382|4399.1|4379.1|0
1593786600000|2020-07-03 14:30:00|4401.7|4381.7|4400.6|4380.6|4404.6|4384.6|4400.6|4380.6|0
1593786900000|2020-07-03 14:35:00|4400.7|4380.7|4401.7|4381.7|4402.9|4382.9|4400|4380|0
1593787200000|2020-07-03 14:40:00|4401|4381|4404.9|4384.9|4405.5|4385.5|4400.5|4380.5|0
1593787500000|2020-07-03 14:45:00|4405|4385|4404.1|4384.1|4405.9|4385.9|4403.6|4383.6|0
1593787800000|2020-07-03 14:50:00|4403.8|4383.8|4401.8|4381.8|4403.8|4383.8|4401.7|4381.7|0
1593788100000|2020-07-03 14:55:00|4401.7|4381.7|4400.8|4380.8|4402.4|4382.4|4400.8|4380.8|0
1593788400000|2020-07-03 15:00:00|4400.6|4380.6|4400.3|4380.3|4400.6|4380.6|4398.2|4378.2|0
1593788700000|2020-07-03 15:05:00|4400.2|4380.2|4399.6|4379.6|4401.4|4381.4|4399.4|4379.4|0
1593789000000|2020-07-03 15:10:00|4399.8|4379.8|4401.3|4381.3|4401.9|4381.9|4399.6|4379.6|0
1593789300000|2020-07-03 15:15:00|4401.4|4381.4|4399.8|4379.8|4402.1|4382.1|4398.8|4378.8|0
1593789600000|2020-07-03 15:20:00|4399.7|4379.7|4401.2|4381.2|4401.7|4381.7|4397.6|4377.6|0
1593789900000|2020-07-03 15:25:00|4401.1|4381.1|4401.8|4381.8|4402.5|4382.5|4399.9|4379.9|0
1593790200000|2020-07-03 15:30:00|4416.9|4366.9|4427.1|4377.1|4427.1|4377.1|4416.9|4366.9|0
1593790500000|2020-07-03 15:35:00|4425.9|4375.9|4429.8|4379.8|4429.8|4379.8|4425.8|4375.8|0
1593790800000|2020-07-03 15:40:00|4430.3|4380.3|4431.1|4381.1|4431.1|4381.1|4429.8|4379.8|0
1593791100000|2020-07-03 15:45:00|4431.6|4381.6|4432.4|4382.4|4434.9|4384.9|4431|4381|0
1593791400000|2020-07-03 15:50:00|4432.3|4382.3|4433.6|4383.6|4433.6|4383.6|4432.3|4382.3|0
1593791700000|2020-07-03 15:55:00|4433.1|4383.1|4432.3|4382.3|4433.6|4383.6|4432.2|4382.2|0
1593792000000|2020-07-03 16:00:00|4432.8|4382.8|4432.3|4382.3|4433.6|4383.6|4432.2|4382.2|0
1593792300000|2020-07-03 16:05:00|4432.2|4382.2|4432.3|4382.3|4432.3|4382.3|4432.2|4382.2|0
1593792600000|2020-07-03 16:10:00|4432.8|4382.8|4433.6|4383.6|4433.6|4383.6|4432.8|4382.8|0
1593792900000|2020-07-03 16:15:00|4433.7|4383.7|4433.6|4383.6|4434.9|4384.9|4433.6|4383.6|0
1593793200000|2020-07-03 16:20:00|4433.1|4383.1|4435|4385|4435|4385|4432.3|4382.3|0
1593793500000|2020-07-03 16:25:00|4435.1|4385.1|4433.7|4383.7|4436.4|4386.4|4433.7|4383.7|0
1593793800000|2020-07-03 16:30:00|4433.8|4383.8|4432.5|4382.5|4433.8|4383.8|4432.4|4382.4|0
1593794100000|2020-07-03 16:35:00|4432.4|4382.4|4435|4385|4435|4385|4432.4|4382.4|0
1593794400000|2020-07-03 16:40:00|4434.3|4384.3|4432.4|4382.4|4435|4385|4432.4|4382.4|0
1593794700000|2020-07-03 16:45:00|4432.9|4382.9|4433.7|4383.7|4433.8|4383.8|4432.3|4382.3|0
1593795000000|2020-07-03 16:50:00|4433.8|4383.8|4433.7|4383.7|4433.8|4383.8|4433.7|4383.7|0
1593795300000|2020-07-03 16:55:00|4433.6|4383.6|4433.6|4383.6|4433.7|4383.7|4432.2|4382.2|0
1593796200000|2020-07-03 17:10:00|4433.2|4383.2|4432.4|4382.4|4433.2|4383.2|4432.4|4382.4|0
1593796500000|2020-07-03 17:15:00|4431.9|4381.9|4432.4|4382.4|4432.4|4382.4|4431.1|4381.1|0
1593796800000|2020-07-03 17:20:00|4432.8|4382.8|4432.4|4382.4|4433.6|4383.6|4432.4|4382.4|0
1593797400000|2020-07-03 17:30:00|4431.9|4381.9|4431.1|4381.1|4431.9|4381.9|4429.9|4379.9|0
1593797700000|2020-07-03 17:35:00|4431.6|4381.6|4432.4|4382.4|4432.4|4382.4|4431.6|4381.6|0
1593798000000|2020-07-03 17:40:00|4431.9|4381.9|4433.6|4383.6|4433.6|4383.6|4431.1|4381.1|0
1593798300000|2020-07-03 17:45:00|4434.1|4384.1|4433.6|4383.6|4434.9|4384.9|4433.6|4383.6|0
1593798600000|2020-07-03 17:50:00|4434.1|4384.1|4434.9|4384.9|4434.9|4384.9|4434.1|4384.1|0
1593798900000|2020-07-03 17:55:00|4435.1|4385.1|4436.2|4386.2|4436.2|4386.2|4435.1|4385.1|0
1593799200000|2020-07-03 18:00:00|4435.9|4385.9|4434.9|4384.9|4436.2|4386.2|4434.9|4384.9|0
1593799500000|2020-07-03 18:05:00|4435.1|4385.1|4437.4|4387.4|4437.4|4387.4|4435.1|4385.1|0
1593799800000|2020-07-03 18:10:00|4437.9|4387.9|4438.7|4388.7|4438.7|4388.7|4437.4|4387.4|0
1593800100000|2020-07-03 18:15:00|4439.1|4389.1|4439.9|4389.9|4439.9|4389.9|4439.1|4389.1|0
1593800400000|2020-07-03 18:20:00|4440.4|4390.4|4441.2|4391.2|4441.2|4391.2|4439.9|4389.9|0
1593801300000|2020-07-03 18:35:00|4440.7|4390.7|4439.9|4389.9|4440.7|4390.7|4439.9|4389.9|0
1593802500000|2020-07-03 18:55:00|4440.4|4390.4|4441.2|4391.2|4441.2|4391.2|4440.4|4390.4|0
1593804300000|2020-07-03 19:25:00|4441.7|4391.7|4443.7|4393.7|4443.7|4393.7|4441.7|4391.7|0
1593804600000|2020-07-03 19:30:00|4444.2|4394.2|4445|4395|4445|4395|4443.7|4393.7|0
1593804900000|2020-07-03 19:35:00|4445.4|4395.4|4446.2|4396.2|4446.2|4396.2|4445.4|4395.4|0
1593805500000|2020-07-03 19:45:00|4446|4396|4445|4395|4446.2|4396.2|4445|4395|0
1593806100000|2020-07-03 19:55:00|4444.5|4394.5|4445.9|4395.9|4447.1|4397.1|4442.5|4392.5|0
1593986400000|2020-07-05 22:00:00|4457.7|4407.7|4457.7|4407.7|4459|4409|4457.3|4407.3|0
1593986700000|2020-07-05 22:05:00|4457.8|4407.8|4460.3|4410.3|4462.2|4412.2|4457.7|4407.7|0
1593987000000|2020-07-05 22:10:00|4460.1|4410.1|4458.3|4408.3|4460.9|4410.9|4457|4407|0
1593987300000|2020-07-05 22:15:00|4458.4|4408.4|4457.3|4407.3|4459|4409|4457.3|4407.3|0
1593987600000|2020-07-05 22:20:00|4457.1|4407.1|4458.7|4408.7|4459|4409|4457|4407|0
1593987900000|2020-07-05 22:25:00|4458.8|4408.8|4458.3|4408.3|4459.8|4409.8|4458.3|4408.3|0
1593988200000|2020-07-05 22:30:00|4458.4|4408.4|4461.5|4411.5|4461.5|4411.5|4458.4|4408.4|0
1593988500000|2020-07-05 22:35:00|4461.6|4411.6|4464.7|4414.7|4465.6|4415.6|4461.5|4411.5|0
1593988800000|2020-07-05 22:40:00|4464.5|4414.5|4464.7|4414.7|4465|4415|4464|4414|0
1593989100000|2020-07-05 22:45:00|4464.8|4414.8|4464.7|4414.7|4466.5|4416.5|4464.4|4414.4|0
1593989400000|2020-07-05 22:50:00|4464.8|4414.8|4463.4|4413.4|4465.8|4415.8|4463.3|4413.3|0
1593989700000|2020-07-05 22:55:00|4463.7|4413.7|4465|4415|4465.8|4415.8|4463.4|4413.4|0
1593990000000|2020-07-05 23:00:00|4465.1|4415.1|4465.4|4415.4|4467.2|4417.2|4465|4415|0
1593990300000|2020-07-05 23:05:00|4465.6|4415.6|4465.8|4415.8|4466.5|4416.5|4465.4|4415.4|0
1593990600000|2020-07-05 23:10:00|4465.4|4415.4|4464|4414|4465.6|4415.6|4463.3|4413.3|0
1593990900000|2020-07-05 23:15:00|4463.9|4413.9|4462.6|4412.6|4464|4414|4461.8|4411.8|0
1593991200000|2020-07-05 23:20:00|4462.4|4412.4|4461.1|4411.1|4462.6|4412.6|4460.9|4410.9|0
1593991500000|2020-07-05 23:25:00|4461.2|4411.2|4465.4|4415.4|4465.4|4415.4|4460.9|4410.9|0
1593991800000|2020-07-05 23:30:00|4465.3|4415.3|4464.4|4414.4|4465.8|4415.8|4464|4414|0
1593992100000|2020-07-05 23:35:00|4464.3|4414.3|4465.8|4415.8|4465.8|4415.8|4462.7|4412.7|0
1593992400000|2020-07-05 23:40:00|4465.6|4415.6|4466.8|4416.8|4466.8|4416.8|4464.9|4414.9|0
1593992700000|2020-07-05 23:45:00|4467|4417|4466.8|4416.8|4467.2|4417.2|4465.8|4415.8|0
1593993000000|2020-07-05 23:50:00|4467|4417|4469.3|4419.3|4470.5|4420.5|4466.8|4416.8|0
1593993300000|2020-07-05 23:55:00|4469.7|4419.7|4468.2|4418.2|4470|4420|4466.8|4416.8|0
1593993600000|2020-07-06 00:00:00|4468.3|4418.3|4470.4|4420.4|4471.7|4421.7|4467.2|4417.2|0
1593993900000|2020-07-06 00:05:00|4470.6|4420.6|4471.4|4421.4|4472.1|4422.1|4470|4420|0
1593994200000|2020-07-06 00:10:00|4471.6|4421.6|4464.3|4414.3|4472.1|4422.1|4464.3|4414.3|0
1593994500000|2020-07-06 00:15:00|4463.9|4413.9|4465.7|4415.7|4467.1|4417.1|4456.4|4406.4|0
1593994800000|2020-07-06 00:20:00|4467|4417|4467|4417|4468.3|4418.3|4465.7|4415.7|0
1593995100000|2020-07-06 00:25:00|4467.5|4417.5|4468.2|4418.2|4468.3|4418.3|4467|4417|0
1593995400000|2020-07-06 00:30:00|4468.3|4418.3|4465.6|4415.6|4469.5|4419.5|4465.6|4415.6|0
1593995700000|2020-07-06 00:35:00|4465.9|4415.9|4468.3|4418.3|4468.3|4418.3|4465.6|4415.6|0
1593996000000|2020-07-06 00:40:00|4468.5|4418.5|4469.5|4419.5|4470.8|4420.8|4468.3|4418.3|0
1593996300000|2020-07-06 00:45:00|4469.6|4419.6|4468.2|4418.2|4470.8|4420.8|4468.2|4418.2|0
1593996600000|2020-07-06 00:50:00|4468.1|4418.1|4468.2|4418.2|4469.5|4419.5|4468.1|4418.1|0
1593996900000|2020-07-06 00:55:00|4468.5|4418.5|4474.2|4424.2|4474.8|4424.8|4468.5|4418.5|0
1593997200000|2020-07-06 01:00:00|4474.4|4424.4|4483|4433|4483|4433|4474.4|4424.4|0
1593997500000|2020-07-06 01:05:00|4482.9|4432.9|4482.8|4432.8|4484.2|4434.2|4480.4|4430.4|0
1593997800000|2020-07-06 01:10:00|4484.1|4434.1|4484.7|4434.7|4485.4|4435.4|4482.1|4432.1|0
1593998100000|2020-07-06 01:15:00|4485|4435|4484.7|4434.7|4485.4|4435.4|4484|4434|0
1593998400000|2020-07-06 01:20:00|4484.9|4434.9|4485.3|4435.3|4485.4|4435.4|4484.9|4434.9|0
1593998700000|2020-07-06 01:25:00|4485.4|4435.4|4489.3|4439.3|4489.3|4439.3|4485.3|4435.3|0
1593999000000|2020-07-06 01:30:00|4489.4|4439.4|4493.2|4443.2|4494.6|4444.6|4489.3|4439.3|0
1593999300000|2020-07-06 01:35:00|4493.5|4443.5|4500.3|4450.3|4500.9|4450.9|4493.1|4443.1|0
1593999600000|2020-07-06 01:40:00|4500.5|4450.5|4504.2|4454.2|4504.8|4454.8|4499.6|4449.6|0
1593999900000|2020-07-06 01:45:00|4504.4|4454.4|4511.3|4461.3|4511.3|4461.3|4503.5|4453.5|0
1594000200000|2020-07-06 01:50:00|4511.2|4461.2|4508|4458|4511.3|4461.3|4508|4458|0
1594000500000|2020-07-06 01:55:00|4507.7|4457.7|4504.1|4454.1|4508.7|4458.7|4503.5|4453.5|0
1594000800000|2020-07-06 02:00:00|4504.4|4454.4|4508.9|4458.9|4509.6|4459.6|4503.5|4453.5|0
1594001100000|2020-07-06 02:05:00|4509|4459|4509.5|4459.5|4510.2|4460.2|4507.6|4457.6|0
1594001400000|2020-07-06 02:10:00|4509.3|4459.3|4507.6|4457.6|4509.3|4459.3|4507.6|4457.6|0
1594001700000|2020-07-06 02:15:00|4508.1|4458.1|4507.6|4457.6|4508.9|4458.9|4507.6|4457.6|0
1594002000000|2020-07-06 02:20:00|4507.3|4457.3|4502.3|4452.3|4507.3|4457.3|4502.3|4452.3|0
1594002300000|2020-07-06 02:25:00|4502.8|4452.8|4502.3|4452.3|4505|4455|4502.3|4452.3|0
1594002600000|2020-07-06 02:30:00|4502.4|4452.4|4503.6|4453.6|4504.9|4454.9|4500.9|4450.9|0
1594002900000|2020-07-06 02:35:00|4503.9|4453.9|4506.2|4456.2|4506.2|4456.2|4503.6|4453.6|0
1594003200000|2020-07-06 02:40:00|4506.7|4456.7|4507.5|4457.5|4508.8|4458.8|4506.2|4456.2|0
1594003500000|2020-07-06 02:45:00|4507.8|4457.8|4510.1|4460.1|4510.1|4460.1|4507.5|4457.5|0
1594003800000|2020-07-06 02:50:00|4510.5|4460.5|4510|4460|4511.3|4461.3|4508.7|4458.7|0
1594004100000|2020-07-06 02:55:00|4510.1|4460.1|4512.7|4462.7|4512.7|4462.7|4510|4460|0
1594004400000|2020-07-06 03:00:00|4513.2|4463.2|4513.9|4463.9|4515.3|4465.3|4513.2|4463.2|0
1594004700000|2020-07-06 03:05:00|4514.6|4464.6|4510.7|4460.7|4514.6|4464.6|4508.7|4458.7|0
1594005000000|2020-07-06 03:10:00|4510.9|4460.9|4512.1|4462.1|4512.7|4462.7|4510.7|4460.7|0
1594005300000|2020-07-06 03:15:00|4512.3|4462.3|4515.2|4465.2|4516.5|4466.5|4512.3|4462.3|0
1594005600000|2020-07-06 03:20:00|4515.5|4465.5|4512.5|4462.5|4517.9|4467.9|4512.5|4462.5|0
1594005900000|2020-07-06 03:25:00|4512.6|4462.6|4513.8|4463.8|4513.8|4463.8|4512.5|4462.5|0
1594006200000|2020-07-06 03:30:00|4513.9|4463.9|4516.5|4466.5|4517.8|4467.8|4513.9|4463.9|0
1594006500000|2020-07-06 03:35:00|4516|4466|4515.2|4465.2|4516.5|4466.5|4515.2|4465.2|0
1594006800000|2020-07-06 03:40:00|4515.5|4465.5|4515.2|4465.2|4516.5|4466.5|4515.2|4465.2|0
1594007100000|2020-07-06 03:45:00|4515.5|4465.5|4517.9|4467.9|4518|4468|4515.2|4465.2|0
1594007400000|2020-07-06 03:50:00|4518.1|4468.1|4523.5|4473.5|4524.9|4474.9|4517.9|4467.9|0
1594007700000|2020-07-06 03:55:00|4523|4473|4520.9|4470.9|4523.5|4473.5|4520.8|4470.8|0
1594008000000|2020-07-06 04:00:00|4521|4471|4520.9|4470.9|4522.3|4472.3|4520.9|4470.9|0
1594008300000|2020-07-06 04:05:00|4521|4471|4519|4469|4521|4471|4518.3|4468.3|0
1594008600000|2020-07-06 04:10:00|4518.8|4468.8|4519.6|4469.6|4521|4471|4518.4|4468.4|0
1594008900000|2020-07-06 04:15:00|4519.7|4469.7|4518.4|4468.4|4519.7|4469.7|4517.1|4467.1|0
1594009200000|2020-07-06 04:20:00|4517.9|4467.9|4517.2|4467.2|4517.9|4467.9|4517.1|4467.1|0
1594009500000|2020-07-06 04:25:00|4517.1|4467.1|4518.4|4468.4|4518.5|4468.5|4517.1|4467.1|0
1594009800000|2020-07-06 04:30:00|4518.5|4468.5|4522.4|4472.4|4523.8|4473.8|4518.5|4468.5|0
1594010100000|2020-07-06 04:35:00|4521.1|4471.1|4517.2|4467.2|4522.4|4472.4|4515.9|4465.9|0
1594010400000|2020-07-06 04:40:00|4515.9|4465.9|4510.7|4460.7|4516|4466|4510.6|4460.6|0
1594010700000|2020-07-06 04:45:00|4510.6|4460.6|4514.6|4464.6|4515.2|4465.2|4510.6|4460.6|0
1594011000000|2020-07-06 04:50:00|4515.1|4465.1|4512|4462|4515.9|4465.9|4512|4462|0
1594011300000|2020-07-06 04:55:00|4512.1|4462.1|4513.4|4463.4|4514.7|4464.7|4511.4|4461.4|0
1594011600000|2020-07-06 05:00:00|4513.9|4463.9|4519.9|4469.9|4519.9|4469.9|4513.9|4463.9|0
1594011900000|2020-07-06 05:05:00|4519.8|4469.8|4517.2|4467.2|4519.8|4469.8|4517.2|4467.2|0
1594012200000|2020-07-06 05:10:00|4516.7|4466.7|4517.2|4467.2|4517.3|4467.3|4514.6|4464.6|0
1594012500000|2020-07-06 05:15:00|4516.7|4466.7|4515.3|4465.3|4517.3|4467.3|4514.6|4464.6|0
1594012800000|2020-07-06 05:20:00|4515.1|4465.1|4515.8|4465.8|4517.2|4467.2|4513.3|4463.3|0
1594013100000|2020-07-06 05:25:00|4515.3|4465.3|4517.1|4467.1|4518.4|4468.4|4514.5|4464.5|0
1594013400000|2020-07-06 05:30:00|4517.3|4467.3|4515.9|4465.9|4519.1|4469.1|4515.8|4465.8|0
1594013700000|2020-07-06 05:35:00|4515.8|4465.8|4511.9|4461.9|4517.2|4467.2|4510.6|4460.6|0
1594014000000|2020-07-06 05:40:00|4512.2|4462.2|4511.9|4461.9|4513.3|4463.3|4510.6|4460.6|0
1594014300000|2020-07-06 05:45:00|4511.4|4461.4|4517|4467|4517|4467|4510.6|4460.6|0
1594014600000|2020-07-06 05:50:00|4517.1|4467.1|4518.4|4468.4|4521|4471|4515.8|4465.8|0
1594014900000|2020-07-06 05:55:00|4517.9|4467.9|4519.8|4469.8|4521.1|4471.1|4517.1|4467.1|0
1594015200000|2020-07-06 06:00:00|4520.3|4470.3|4516.1|4466.1|4522.4|4472.4|4514.7|4464.7|0
1594015500000|2020-07-06 06:05:00|4515.6|4465.6|4506.7|4456.7|4515.6|4465.6|4504.2|4454.2|0
1594015800000|2020-07-06 06:10:00|4506.8|4456.8|4512.1|4462.1|4513.4|4463.4|4506.7|4456.7|0
1594016100000|2020-07-06 06:15:00|4512.4|4462.4|4513.2|4463.2|4514.6|4464.6|4509.4|4459.4|0
1594016400000|2020-07-06 06:20:00|4513.3|4463.3|4515.8|4465.8|4519.7|4469.7|4513.3|4463.3|0
1594016700000|2020-07-06 06:25:00|4515.7|4465.7|4510.6|4460.6|4515.8|4465.8|4509.3|4459.3|0
1594017000000|2020-07-06 06:30:00|4511.1|4461.1|4511.9|4461.9|4513.2|4463.2|4510.6|4460.6|0
1594017300000|2020-07-06 06:35:00|4512.4|4462.4|4513.3|4463.3|4514.6|4464.6|4511.9|4461.9|0
1594017600000|2020-07-06 06:40:00|4513.8|4463.8|4514.6|4464.6|4515.9|4465.9|4512|4462|0
1594017900000|2020-07-06 06:45:00|4514.1|4464.1|4518.4|4468.4|4519.7|4469.7|4513.3|4463.3|0
1594018200000|2020-07-06 06:50:00|4518.5|4468.5|4518.6|4468.6|4519.8|4469.8|4515.9|4465.9|0
1594018500000|2020-07-06 06:55:00|4518.5|4468.5|4512|4462|4518.5|4468.5|4512|4462|0
1594018800000|2020-07-06 07:00:00|4515.8|4465.8|4514.4|4464.4|4528.8|4478.8|4513.1|4463.1|0
1594019100000|2020-07-06 07:05:00|4514|4464|4404.8|4384.8|4519.7|4469.7|4404.8|4384.8|0
1594019400000|2020-07-06 07:10:00|4405|4385|4407.9|4387.9|4407.9|4387.9|4405|4385|0
1594019700000|2020-07-06 07:15:00|4407.8|4387.8|4408.3|4388.3|4408.3|4388.3|4407.3|4387.3|0
1594020000000|2020-07-06 07:20:00|4408.4|4388.4|4409.5|4389.5|4409.9|4389.9|4408.1|4388.1|0
1594020300000|2020-07-06 07:25:00|4409.6|4389.6|4408.7|4388.7|4409.8|4389.8|4408.4|4388.4|0
1594020600000|2020-07-06 07:30:00|4408.6|4388.6|4407.9|4387.9|4409.1|4389.1|4407.6|4387.6|0
1594020900000|2020-07-06 07:35:00|4408.5|4388.5|4409.5|4389.5|4409.5|4389.5|4408.3|4388.3|0
1594021200000|2020-07-06 07:40:00|4409.7|4389.7|4410.2|4390.2|4410.5|4390.5|4408.8|4388.8|0
1594021500000|2020-07-06 07:45:00|4410.6|4390.6|4412.8|4392.8|4412.8|4392.8|4410.2|4390.2|0
1594021800000|2020-07-06 07:50:00|4413|4393|4413.4|4393.4|4413.9|4393.9|4412.8|4392.8|0
1594022100000|2020-07-06 07:55:00|4413.5|4393.5|4414.2|4394.2|4414.9|4394.9|4412.5|4392.5|0
1594022400000|2020-07-06 08:00:00|4414.5|4394.5|4414.2|4394.2|4414.6|4394.6|4413.4|4393.4|0
1594022700000|2020-07-06 08:05:00|4414.1|4394.1|4413.6|4393.6|4414.5|4394.5|4413.6|4393.6|0
1594023000000|2020-07-06 08:10:00|4413.5|4393.5|4413.9|4393.9|4414.4|4394.4|4413.5|4393.5|0
1594023300000|2020-07-06 08:15:00|4414|4394|4414.1|4394.1|4414.3|4394.3|4413.3|4393.3|0
1594023600000|2020-07-06 08:20:00|4414|4394|4413.5|4393.5|4415.2|4395.2|4413.5|4393.5|0
1594023900000|2020-07-06 08:25:00|4413.8|4393.8|4413.7|4393.7|4414.1|4394.1|4413.3|4393.3|0
1594024200000|2020-07-06 08:30:00|4413.8|4393.8|4413.8|4393.8|4414|4394|4413.4|4393.4|0
1594024500000|2020-07-06 08:35:00|4413.7|4393.7|4411.7|4391.7|4413.7|4393.7|4411.6|4391.6|0
1594024800000|2020-07-06 08:40:00|4412.7|4392.7|4412.3|4392.3|4412.9|4392.9|4412.3|4392.3|0
1594025100000|2020-07-06 08:45:00|4412.2|4392.2|4413.4|4393.4|4413.4|4393.4|4412.2|4392.2|0
1594025400000|2020-07-06 08:50:00|4413.5|4393.5|4410.8|4390.8|4413.5|4393.5|4410.8|4390.8|0
1594025700000|2020-07-06 08:55:00|4410.7|4390.7|4410.4|4390.4|4410.7|4390.7|4410.4|4390.4|0
1594026000000|2020-07-06 09:00:00|4410.3|4390.3|4410.4|4390.4|4410.6|4390.6|4410.1|4390.1|0
1594026300000|2020-07-06 09:05:00|4410.3|4390.3|4408.5|4388.5|4410.3|4390.3|4408.5|4388.5|0
1594026600000|2020-07-06 09:10:00|4408.2|4388.2|4408.2|4388.2|4408.3|4388.3|4407.7|4387.7|0
1594026900000|2020-07-06 09:15:00|4408.6|4388.6|4409|4389|4409|4389|4408.6|4388.6|0
1594027200000|2020-07-06 09:20:00|4408.9|4388.9|4409.7|4389.7|4409.7|4389.7|4408.7|4388.7|0
1594027500000|2020-07-06 09:25:00|4409.8|4389.8|4409.6|4389.6|4409.8|4389.8|4409.6|4389.6|0
1594027800000|2020-07-06 09:30:00|4409.4|4389.4|4409.9|4389.9|4410.6|4390.6|4409.4|4389.4|0
1594028100000|2020-07-06 09:35:00|4410.2|4390.2|4410.2|4390.2|4410.5|4390.5|4410.2|4390.2|0
1594028400000|2020-07-06 09:40:00|4410.3|4390.3|4410.3|4390.3|4410.7|4390.7|4410.2|4390.2|0
1594028700000|2020-07-06 09:45:00|4410.4|4390.4|4410.8|4390.8|4411|4391|4410.4|4390.4|0
1594029000000|2020-07-06 09:50:00|4410.7|4390.7|4410.8|4390.8|4410.8|4390.8|4410.7|4390.7|0
1594029300000|2020-07-06 09:55:00|4410.7|4390.7|4409.1|4389.1|4410.7|4390.7|4409.1|4389.1|0
1594029600000|2020-07-06 10:00:00|4409|4389|4409.6|4389.6|4409.6|4389.6|4409|4389|0
1594029900000|2020-07-06 10:05:00|4409.7|4389.7|4459.9|4439.9|4460.6|4440.6|4409.4|4389.4|0
1594030200000|2020-07-06 10:10:00|4460.1|4440.1|4466.5|4446.5|4466.8|4446.8|4459.2|4439.2|0
1594030500000|2020-07-06 10:15:00|4466.6|4446.6|4463.2|4443.2|4466.8|4446.8|4462|4442|0
1594030800000|2020-07-06 10:20:00|4463.3|4443.3|4467.8|4447.8|4467.8|4447.8|4463|4443|0
1594031100000|2020-07-06 10:25:00|4467.4|4447.4|4466.4|4446.4|4467.8|4447.8|4466.4|4446.4|0
1594031400000|2020-07-06 10:30:00|4466.2|4446.2|4462.9|4442.9|4466.2|4446.2|4462|4442|0
1594031700000|2020-07-06 10:35:00|4463.2|4443.2|4461|4441|4464.3|4444.3|4461|4441|0
1594032000000|2020-07-06 10:40:00|4460.6|4440.6|4465.3|4445.3|4465.5|4445.5|4460.6|4440.6|0
1594032300000|2020-07-06 10:45:00|4465.1|4445.1|4461|4441|4465.1|4445.1|4460.9|4440.9|0
1594032600000|2020-07-06 10:50:00|4460.9|4440.9|4459.7|4439.7|4461.2|4441.2|4458.3|4438.3|0
1594032900000|2020-07-06 10:55:00|4459.6|4439.6|4459.6|4439.6|4460|4440|4457.9|4437.9|0
1594033200000|2020-07-06 11:00:00|4459.7|4439.7|4460|4440|4461.7|4441.7|4459.6|4439.6|0
1594033500000|2020-07-06 11:05:00|4460.1|4440.1|4460.1|4440.1|4460.4|4440.4|4458.8|4438.8|0
1594033800000|2020-07-06 11:10:00|4459.9|4439.9|4459.7|4439.7|4461.2|4441.2|4459.4|4439.4|0
1594034100000|2020-07-06 11:15:00|4459.4|4439.4|4457.2|4437.2|4459.6|4439.6|4456.9|4436.9|0
1594034400000|2020-07-06 11:20:00|4457.1|4437.1|4455.9|4435.9|4457.1|4437.1|4455.4|4435.4|0
1594034700000|2020-07-06 11:25:00|4455.8|4435.8|4454.8|4434.8|4455.8|4435.8|4452.8|4432.8|0
1594035000000|2020-07-06 11:30:00|4454.5|4434.5|4454.6|4434.6|4455.3|4435.3|4453.8|4433.8|0
1594035300000|2020-07-06 11:35:00|4454.3|4434.3|4455.3|4435.3|4455.6|4435.6|4453.1|4433.1|0
1594035600000|2020-07-06 11:40:00|4455.1|4435.1|4453.6|4433.6|4455.4|4435.4|4453.5|4433.5|0
1594035900000|2020-07-06 11:45:00|4453.5|4433.5|4456.2|4436.2|4456.2|4436.2|4452.2|4432.2|0
1594036200000|2020-07-06 11:50:00|4456|4436|4453.8|4433.8|4457.1|4437.1|4453.1|4433.1|0
1594036500000|2020-07-06 11:55:00|4453.6|4433.6|4457.2|4437.2|4458.1|4438.1|4453.5|4433.5|0
1594036800000|2020-07-06 12:00:00|4457.6|4437.6|4457.5|4437.5|4457.7|4437.7|4455.9|4435.9|0
1594037100000|2020-07-06 12:05:00|4457.1|4437.1|4457.3|4437.3|4458.3|4438.3|4456.8|4436.8|0
1594037400000|2020-07-06 12:10:00|4457.1|4437.1|4461.9|4441.9|4462.1|4442.1|4456.4|4436.4|0
1594037700000|2020-07-06 12:15:00|4462.1|4442.1|4463.5|4443.5|4463.5|4443.5|4461.3|4441.3|0
1594038000000|2020-07-06 12:20:00|4463.4|4443.4|4465.9|4445.9|4467.2|4447.2|4463.4|4443.4|0
1594038300000|2020-07-06 12:25:00|4465.6|4445.6|4465.9|4445.9|4466.4|4446.4|4464.8|4444.8|0
1594038600000|2020-07-06 12:30:00|4465.8|4445.8|4465.8|4445.8|4466.2|4446.2|4464.5|4444.5|0
1594038900000|2020-07-06 12:35:00|4465.9|4445.9|4466.9|4446.9|4467|4447|4465.8|4445.8|0
1594039200000|2020-07-06 12:40:00|4466.7|4446.7|4461.2|4441.2|4466.7|4446.7|4460.9|4440.9|0
1594039500000|2020-07-06 12:45:00|4461|4441|4456.2|4436.2|4461|4441|4456.1|4436.1|0
1594039800000|2020-07-06 12:50:00|4456.1|4436.1|4457.6|4437.6|4457.9|4437.9|4455.4|4435.4|0
1594040100000|2020-07-06 12:55:00|4457.9|4437.9|4457.8|4437.8|4458.1|4438.1|4457.6|4437.6|0
1594040400000|2020-07-06 13:00:00|4457.6|4437.6|4455.9|4435.9|4457.7|4437.7|4455.9|4435.9|0
1594040700000|2020-07-06 13:05:00|4456.1|4436.1|4455.2|4435.2|4456.8|4436.8|4455.2|4435.2|0
1594041000000|2020-07-06 13:10:00|4455.1|4435.1|4455.2|4435.2|4456.1|4436.1|4454.8|4434.8|0
1594041300000|2020-07-06 13:15:00|4455.1|4435.1|4457|4437|4457.2|4437.2|4455|4435|0
1594041600000|2020-07-06 13:20:00|4456.9|4436.9|4455.1|4435.1|4456.9|4436.9|4454.9|4434.9|0
1594041900000|2020-07-06 13:25:00|4455.5|4435.5|4454.1|4434.1|4456.1|4436.1|4453.9|4433.9|0
1594042200000|2020-07-06 13:30:00|4454.2|4434.2|4461.3|4441.3|4461.4|4441.4|4454.2|4434.2|0
1594042500000|2020-07-06 13:35:00|4461.1|4441.1|4453.6|4433.6|4461.1|4441.1|4451.3|4431.3|0
1594042800000|2020-07-06 13:40:00|4453.2|4433.2|4427.6|4407.6|4453.2|4433.2|4427.6|4407.6|0
1594043100000|2020-07-06 13:45:00|4427.7|4407.7|4432.9|4412.9|4433|4413|4423.5|4403.5|0
1594043400000|2020-07-06 13:50:00|4432.3|4412.3|4432.2|4412.2|4440|4420|4432|4412|0
1594043700000|2020-07-06 13:55:00|4433|4413|4424.9|4404.9|4433.3|4413.3|4423.3|4403.3|0
1594044000000|2020-07-06 14:00:00|4425.4|4405.4|4423.4|4403.4|4429.5|4409.5|4421.1|4401.1|0
1594044300000|2020-07-06 14:05:00|4423.3|4403.3|4414.4|4394.4|4423.3|4403.3|4413.3|4393.3|0
1594044600000|2020-07-06 14:10:00|4414.2|4394.2|4408.9|4388.9|4414.8|4394.8|4408.9|4388.9|0
1594044900000|2020-07-06 14:15:00|4408.8|4388.8|4403.8|4383.8|4408.8|4388.8|4401.4|4381.4|0
1594045200000|2020-07-06 14:20:00|4403.6|4383.6|4399.6|4379.6|4403.8|4383.8|4396.4|4376.4|0
1594045500000|2020-07-06 14:25:00|4399.4|4379.4|4399.5|4379.5|4399.7|4379.7|4396.5|4376.5|0
1594045800000|2020-07-06 14:30:00|4399.2|4379.2|4402.1|4382.1|4403.6|4383.6|4398.3|4378.3|0
1594046100000|2020-07-06 14:35:00|4402.2|4382.2|4400|4380|4402.7|4382.7|4399.3|4379.3|0
1594046400000|2020-07-06 14:40:00|4400.8|4380.8|4403.2|4383.2|4403.4|4383.4|4400.7|4380.7|0
1594046700000|2020-07-06 14:45:00|4403.1|4383.1|4408.9|4388.9|4409|4389|4403.1|4383.1|0
1594047000000|2020-07-06 14:50:00|4408.8|4388.8|4407|4387|4408.8|4388.8|4407|4387|0
1594047300000|2020-07-06 14:55:00|4407.2|4387.2|4407.3|4387.3|4407.9|4387.9|4406.2|4386.2|0
1594047600000|2020-07-06 15:00:00|4407.1|4387.1|4408.7|4388.7|4408.9|4388.9|4407.1|4387.1|0
1594047900000|2020-07-06 15:05:00|4408.8|4388.8|4405.7|4385.7|4409|4389|4405.7|4385.7|0
1594048200000|2020-07-06 15:10:00|4405.8|4385.8|4406.1|4386.1|4406.7|4386.7|4405.6|4385.6|0
1594048500000|2020-07-06 15:15:00|4405.9|4385.9|4407.6|4387.6|4407.6|4387.6|4405.7|4385.7|0
1594048800000|2020-07-06 15:20:00|4407.5|4387.5|4405.9|4385.9|4407.5|4387.5|4405.8|4385.8|0
1594049100000|2020-07-06 15:25:00|4405.8|4385.8|4405.4|4385.4|4406.2|4386.2|4404.6|4384.6|0
1594049400000|2020-07-06 15:30:00|4418|4368|4411.6|4361.6|4418|4368|4411.5|4361.5|0
1594049700000|2020-07-06 15:35:00|4412.1|4362.1|4414.1|4364.1|4416.8|4366.8|4412.1|4362.1|0
1594050000000|2020-07-06 15:40:00|4414.2|4364.2|4413|4363|4416.8|4366.8|4412.9|4362.9|0
1594050300000|2020-07-06 15:45:00|4412.5|4362.5|4415.5|4365.5|4416.8|4366.8|4411.7|4361.7|0
1594050600000|2020-07-06 15:50:00|4415|4365|4410.3|4360.3|4415.5|4365.5|4409.1|4359.1|0
1594050900000|2020-07-06 15:55:00|4409.8|4359.8|4407.5|4357.5|4410.3|4360.3|4407.5|4357.5|0
1594051200000|2020-07-06 16:00:00|4407|4357|4408.8|4358.8|4408.8|4358.8|4406.3|4356.3|0
1594051500000|2020-07-06 16:05:00|4408.7|4358.7|4406.2|4356.2|4408.8|4358.8|4403.6|4353.6|0
1594051800000|2020-07-06 16:10:00|4405.7|4355.7|4407.4|4357.4|4407.5|4357.5|4404.9|4354.9|0
1594052100000|2020-07-06 16:15:00|4407.5|4357.5|4406.1|4356.1|4410.1|4360.1|4406.1|4356.1|0
1594052400000|2020-07-06 16:20:00|4406.2|4356.2|4404.8|4354.8|4407.4|4357.4|4403.5|4353.5|0
1594052700000|2020-07-06 16:25:00|4404.9|4354.9|4404.9|4354.9|4406.1|4356.1|4403.6|4353.6|0
1594053000000|2020-07-06 16:30:00|4404.4|4354.4|4402.3|4352.3|4404.9|4354.9|4402.3|4352.3|0
1594053300000|2020-07-06 16:35:00|4402.4|4352.4|4404.9|4354.9|4405|4355|4402.3|4352.3|0
1594053600000|2020-07-06 16:40:00|4405.4|4355.4|4406.2|4356.2|4406.3|4356.3|4405.4|4355.4|0
1594053900000|2020-07-06 16:45:00|4406.3|4356.3|4407.6|4357.6|4407.6|4357.6|4405|4355|0
1594054200000|2020-07-06 16:50:00|4407.5|4357.5|4408.8|4358.8|4408.8|4358.8|4407.5|4357.5|0
1594054500000|2020-07-06 16:55:00|4408.7|4358.7|4408.8|4358.8|4408.8|4358.8|4407.4|4357.4|0
1594054800000|2020-07-06 17:00:00|4409.3|4359.3|4408.8|4358.8|4410.1|4360.1|4407.5|4357.5|0
1594055100000|2020-07-06 17:05:00|4408.3|4358.3|4406.2|4356.2|4408.3|4358.3|4406.2|4356.2|0
1594055400000|2020-07-06 17:10:00|4406.1|4356.1|4404.9|4354.9|4406.2|4356.2|4404.9|4354.9|0
1594055700000|2020-07-06 17:15:00|4404.8|4354.8|4403.5|4353.5|4406.2|4356.2|4403.5|4353.5|0
1594056000000|2020-07-06 17:20:00|4403.6|4353.6|4403.6|4353.6|4404.9|4354.9|4403.5|4353.5|0
1594056300000|2020-07-06 17:25:00|4404.1|4354.1|4410.1|4360.1|4410.1|4360.1|4403.6|4353.6|0
1594056600000|2020-07-06 17:30:00|4410.6|4360.6|4408.8|4358.8|4411.4|4361.4|4408.8|4358.8|0
1594056900000|2020-07-06 17:35:00|4408.3|4358.3|4410|4360|4411.3|4361.3|4407.5|4357.5|0
1594057200000|2020-07-06 17:40:00|4410.1|4360.1|4411.4|4361.4|4412.6|4362.6|4410.1|4360.1|0
1594057500000|2020-07-06 17:45:00|4411.8|4361.8|4411.3|4361.3|4412.6|4362.6|4410|4360|0
1594057800000|2020-07-06 17:50:00|4411.2|4361.2|4411.3|4361.3|4411.3|4361.3|4409.9|4359.9|0
1594058100000|2020-07-06 17:55:00|4411.2|4361.2|4411.4|4361.4|4412.6|4362.6|4409.9|4359.9|0
1594058400000|2020-07-06 18:00:00|4411.3|4361.3|4407.4|4357.4|4411.4|4361.4|4406.1|4356.1|0
1594058700000|2020-07-06 18:05:00|4407.3|4357.3|4406.1|4356.1|4407.4|4357.4|4406|4356|0
1594059000000|2020-07-06 18:10:00|4406|4356|4403.4|4353.4|4407.4|4357.4|4403.4|4353.4|0
1594059300000|2020-07-06 18:15:00|4403.5|4353.5|4400.7|4350.7|4404.7|4354.7|4400.7|4350.7|0
1594059600000|2020-07-06 18:20:00|4400.8|4350.8|4402.1|4352.1|4402.1|4352.1|4399.4|4349.4|0
1594059900000|2020-07-06 18:25:00|4401.6|4351.6|4402.2|4352.2|4403.5|4353.5|4400.8|4350.8|0
1594060200000|2020-07-06 18:30:00|4402.1|4352.1|4404.9|4354.9|4404.9|4354.9|4402.1|4352.1|0
1594060500000|2020-07-06 18:35:00|4405|4355|4404.8|4354.8|4405|4355|4403.6|4353.6|0
1594060800000|2020-07-06 18:40:00|4404.9|4354.9|4402.1|4352.1|4404.9|4354.9|4402.1|4352.1|0
1594061100000|2020-07-06 18:45:00|4402.2|4352.2|4403.4|4353.4|4404.7|4354.7|4400.8|4350.8|0
1594061400000|2020-07-06 18:50:00|4403.3|4353.3|4403.4|4353.4|4403.4|4353.4|4401.4|4351.4|0
1594061700000|2020-07-06 18:55:00|4403.3|4353.3|4404.7|4354.7|4406|4356|4403.3|4353.3|0
1594062000000|2020-07-06 19:00:00|4404.6|4354.6|4402.1|4352.1|4406.1|4356.1|4400.7|4350.7|0
1594062300000|2020-07-06 19:05:00|4402|4352|4403.3|4353.3|4404.7|4354.7|4402|4352|0
1594062600000|2020-07-06 19:10:00|4403.2|4353.2|4404.7|4354.7|4407.3|4357.3|4402|4352|0
1594062900000|2020-07-06 19:15:00|4404.2|4354.2|4404.6|4354.6|4404.7|4354.7|4400.8|4350.8|0
1594063200000|2020-07-06 19:20:00|4404.7|4354.7|4405.9|4355.9|4407.3|4357.3|4403.3|4353.3|0
1594063500000|2020-07-06 19:25:00|4405.4|4355.4|4407.3|4357.3|4408.6|4358.6|4404.6|4354.6|0
1594063800000|2020-07-06 19:30:00|4408.6|4358.6|4407.4|4357.4|4408.6|4358.6|4404.6|4354.6|0
1594064100000|2020-07-06 19:35:00|4407.7|4357.7|4407.4|4357.4|4408.8|4358.8|4406.1|4356.1|0
1594064400000|2020-07-06 19:40:00|4407.5|4357.5|4408.8|4358.8|4408.8|4358.8|4407.4|4357.4|0
1594064700000|2020-07-06 19:45:00|4408.7|4358.7|4414.1|4364.1|4414.1|4364.1|4407.5|4357.5|0
1594065000000|2020-07-06 19:50:00|4414.2|4364.2|4415.4|4365.4|4415.5|4365.5|4411.4|4361.4|0
1594065300000|2020-07-06 19:55:00|4414.2|4364.2|4416.4|4366.4|4416.7|4366.7|4412.6|4362.6|0
1594065600000|2020-07-06 20:00:00|4416.3|4366.3|4414.4|4364.4|4416.5|4366.5|4411.7|4361.7|0
1594065900000|2020-07-06 20:05:00|4414.2|4364.2|4417.6|4367.6|4418.2|4368.2|4413.8|4363.8|0
1594066200000|2020-07-06 20:10:00|4417.5|4367.5|4418.3|4368.3|4421.4|4371.4|4416.9|4366.9|0
1594066500000|2020-07-06 20:15:00|4418.2|4368.2|4417.6|4367.6|4418.9|4368.9|4417.6|4367.6|0
1594066800000|2020-07-06 20:20:00|4418|4368|4417.7|4367.7|4418|4368|4417.5|4367.5|0
1594067100000|2020-07-06 20:25:00|4417.8|4367.8|4417.6|4367.6|4417.8|4367.8|4417.2|4367.2|0
1594067400000|2020-07-06 20:30:00|4418.1|4368.1|4418.4|4368.4|4419.2|4369.2|4416|4366|0
1594067700000|2020-07-06 20:35:00|4418.8|4368.8|4417.1|4367.1|4418.8|4368.8|4416.7|4366.7|0
1594068000000|2020-07-06 20:40:00|4417|4367|4417.1|4367.1|4417.7|4367.7|4416.4|4366.4|0
1594068300000|2020-07-06 20:45:00|4417|4367|4415|4365|4417.4|4367.4|4415|4365|0
1594068600000|2020-07-06 20:50:00|4415.4|4365.4|4415.6|4365.6|4416.4|4366.4|4415|4365|0
1594068900000|2020-07-06 20:55:00|4415.4|4365.4|4414.2|4364.2|4416|4366|4414|4364|0
1594069200000|2020-07-06 21:00:00|4414.3|4364.3|4414.4|4364.4|4414.6|4364.6|4414.2|4364.2|0
1594069500000|2020-07-06 21:05:00|4414.5|4364.5|4414.5|4364.5|4414.6|4364.6|4414.5|4364.5|0
1594069800000|2020-07-06 21:10:00|4414.6|4364.6|4413.9|4363.9|4414.6|4364.6|4413.9|4363.9|0
1594070100000|2020-07-06 21:15:00|4414|4364|4414.9|4364.9|4415.1|4365.1|4414|4364|0
1594070400000|2020-07-06 21:20:00|4414.7|4364.7|4414.4|4364.4|4414.9|4364.9|4413.6|4363.6|0
1594070700000|2020-07-06 21:25:00|4414.6|4364.6|4414.5|4364.5|4414.6|4364.6|4414.4|4364.4|0
1594071000000|2020-07-06 21:30:00|4414.6|4364.6|4414.4|4364.4|4414.6|4364.6|4414.4|4364.4|0
1594071300000|2020-07-06 21:35:00|4414.3|4364.3|4414.4|4364.4|4414.6|4364.6|4414.3|4364.3|0
1594071600000|2020-07-06 21:40:00|4414.3|4364.3|4414.4|4364.4|4414.4|4364.4|4414.3|4364.3|0
1594071900000|2020-07-06 21:45:00|4414.3|4364.3|4414.3|4364.3|4414.3|4364.3|4414.3|4364.3|0
1594072200000|2020-07-06 21:50:00|4414.4|4364.4|4414.4|4364.4|4414.4|4364.4|4414.4|4364.4|0
1594072500000|2020-07-06 21:55:00|4414.6|4364.6|4414.6|4364.6|4414.9|4364.9|4414.4|4364.4|0
1594072800000|2020-07-06 22:00:00|4414.8|4364.8|4414.2|4364.2|4416.7|4366.7|4413.8|4363.8|0
1594073100000|2020-07-06 22:05:00|4414.4|4364.4|4414.8|4364.8|4415.5|4365.5|4414.3|4364.3|0
1594073400000|2020-07-06 22:10:00|4414.4|4364.4|4412.6|4362.6|4414.6|4364.6|4412.3|4362.3|0
1594073700000|2020-07-06 22:15:00|4412.3|4362.3|4413.1|4363.1|4413.8|4363.8|4412.1|4362.1|0
1594074000000|2020-07-06 22:20:00|4413.2|4363.2|4413.4|4363.4|4414.6|4364.6|4413.2|4363.2|0
1594074300000|2020-07-06 22:25:00|4413.6|4363.6|4413.1|4363.1|4414.2|4364.2|4412.3|4362.3|0
1594074600000|2020-07-06 22:30:00|4413.3|4363.3|4413.8|4363.8|4414.2|4364.2|4413.1|4363.1|0
1594074900000|2020-07-06 22:35:00|4413.7|4363.7|4413.8|4363.8|4413.8|4363.8|4413.1|4363.1|0
1594075200000|2020-07-06 22:40:00|4413.9|4363.9|4416.1|4366.1|4416.5|4366.5|4413.9|4363.9|0
1594075500000|2020-07-06 22:45:00|4415.9|4365.9|4415.9|4365.9|4416.1|4366.1|4415.5|4365.5|0
1594075800000|2020-07-06 22:50:00|4415.8|4365.8|4416.1|4366.1|4416.9|4366.9|4415.5|4365.5|0
1594076100000|2020-07-06 22:55:00|4416.2|4366.2|4418.9|4368.9|4421|4371|4416.2|4366.2|0
1594076400000|2020-07-06 23:00:00|4419.3|4369.3|4421.4|4371.4|4422.7|4372.7|4418.9|4368.9|0
1594076700000|2020-07-06 23:05:00|4421.7|4371.7|4419.7|4369.7|4421.7|4371.7|4419.3|4369.3|0
1594077000000|2020-07-06 23:10:00|4419.6|4369.6|4419.9|4369.9|4420.3|4370.3|4418.9|4368.9|0
1594077300000|2020-07-06 23:15:00|4420|4370|4423.2|4373.2|4423.8|4373.8|4420|4370|0
1594077600000|2020-07-06 23:20:00|4423.3|4373.3|4425.7|4375.7|4426.6|4376.6|4423.3|4373.3|0
1594077900000|2020-07-06 23:25:00|4426|4376|4424.9|4374.9|4426|4376|4424.3|4374.3|0
1594078200000|2020-07-06 23:30:00|4425|4375|4429.5|4379.5|4429.8|4379.8|4425|4375|0
1594078500000|2020-07-06 23:35:00|4429.1|4379.1|4428.7|4378.7|4429.1|4379.1|4427.7|4377.7|0
1594078800000|2020-07-06 23:40:00|4428.5|4378.5|4426.6|4376.6|4428.7|4378.7|4426.6|4376.6|0
1594079100000|2020-07-06 23:45:00|4426.7|4376.7|4426.5|4376.5|4427.7|4377.7|4426|4376|0
1594079400000|2020-07-06 23:50:00|4426.6|4376.6|4426.6|4376.6|4428.2|4378.2|4426|4376|0
1594079700000|2020-07-06 23:55:00|4426.5|4376.5|4426.6|4376.6|4427.7|4377.7|4425.7|4375.7|0
1594080000000|2020-07-07 00:00:00|4426.4|4376.4|4424.4|4374.4|4426.4|4376.4|4421.9|4371.9|0
1594080300000|2020-07-07 00:05:00|4424.7|4374.7|4426.4|4376.4|4426.6|4376.6|4423.6|4373.6|0
1594080600000|2020-07-07 00:10:00|4426.5|4376.5|4429|4379|4429|4379|4426.5|4376.5|0
1594080900000|2020-07-07 00:15:00|4429.3|4379.3|4434.6|4384.6|4439.6|4389.6|4429.3|4379.3|0
1594081200000|2020-07-07 00:20:00|4434.3|4384.3|4432.1|4382.1|4434.6|4384.6|4432|4382|0
1594081500000|2020-07-07 00:25:00|4432.6|4382.6|4430.8|4380.8|4433.4|4383.4|4430.8|4380.8|0
1594081800000|2020-07-07 00:30:00|4430.7|4380.7|4429.5|4379.5|4432.1|4382.1|4429.5|4379.5|0
1594082100000|2020-07-07 00:35:00|4429.8|4379.8|4430.8|4380.8|4433.3|4383.3|4429.5|4379.5|0
1594082400000|2020-07-07 00:40:00|4430.6|4380.6|4433.4|4383.4|4433.4|4383.4|4430.2|4380.2|0
1594082700000|2020-07-07 00:45:00|4434|4384|4432.7|4382.7|4434.7|4384.7|4430.8|4380.8|0
1594083000000|2020-07-07 00:50:00|4433|4383|4436|4386|4437.2|4387.2|4433|4383|0
1594083300000|2020-07-07 00:55:00|4435.9|4385.9|4432.1|4382.1|4436|4386|4432.1|4382.1|0
1594083600000|2020-07-07 01:00:00|4432|4382|4432.8|4382.8|4434.7|4384.7|4430.8|4380.8|0
1594083900000|2020-07-07 01:05:00|4432.6|4382.6|4424.5|4374.5|4432.6|4382.6|4423.1|4373.1|0
1594084200000|2020-07-07 01:10:00|4424.4|4374.4|4416.1|4366.1|4424.5|4374.5|4415.4|4365.4|0
1594084500000|2020-07-07 01:15:00|4415.8|4365.8|4411.5|4361.5|4415.8|4365.8|4406.3|4356.3|0
1594084800000|2020-07-07 01:20:00|4411.4|4361.4|4414|4364|4416.6|4366.6|4411.4|4361.4|0
1594085100000|2020-07-07 01:25:00|4413.5|4363.5|4411.4|4361.4|4413.5|4363.5|4408.3|4358.3|0
1594085400000|2020-07-07 01:30:00|4410.9|4360.9|4417.1|4367.1|4417.8|4367.8|4410.2|4360.2|0
1594085700000|2020-07-07 01:35:00|4416.9|4366.9|4408.7|4358.7|4417.1|4367.1|4407.4|4357.4|0
1594086000000|2020-07-07 01:40:00|4408.5|4358.5|4402.2|4352.2|4408.7|4358.7|4401|4351|0
1594086300000|2020-07-07 01:45:00|4401.7|4351.7|4404.9|4354.9|4406.2|4356.2|4401|4351|0
1594086600000|2020-07-07 01:50:00|4404.8|4354.8|4402.3|4352.3|4406.1|4356.1|4398.4|4348.4|0
1594086900000|2020-07-07 01:55:00|4402.8|4352.8|4398.4|4348.4|4403.5|4353.5|4398.3|4348.3|0
1594087200000|2020-07-07 02:00:00|4397.9|4347.9|4403.5|4353.5|4403.5|4353.5|4393.3|4343.3|0
1594087500000|2020-07-07 02:05:00|4403.3|4353.3|4402.3|4352.3|4403.5|4353.5|4400.9|4350.9|0
1594087800000|2020-07-07 02:10:00|4402.5|4352.5|4402.2|4352.2|4403.5|4353.5|4401.6|4351.6|0
1594088100000|2020-07-07 02:15:00|4402.3|4352.3|4401.6|4351.6|4402.9|4352.9|4399.6|4349.6|0
1594088400000|2020-07-07 02:20:00|4401.8|4351.8|4402.3|4352.3|4403.6|4353.6|4401|4351|0
1594088700000|2020-07-07 02:25:00|4402.4|4352.4|4399.7|4349.7|4403.6|4353.6|4399.7|4349.7|0
1594089000000|2020-07-07 02:30:00|4399.6|4349.6|4394.8|4344.8|4399.6|4349.6|4392|4342|0
1594089300000|2020-07-07 02:35:00|4395.2|4345.2|4401.1|4351.1|4402.4|4352.4|4394.6|4344.6|0
1594089600000|2020-07-07 02:40:00|4401.2|4351.2|4399.9|4349.9|4403.7|4353.7|4399.8|4349.8|0
1594089900000|2020-07-07 02:45:00|4399.8|4349.8|4394.7|4344.7|4401.2|4351.2|4394.6|4344.6|0
1594090200000|2020-07-07 02:50:00|4395.3|4345.3|4394.7|4344.7|4396|4346|4393.4|4343.4|0
1594090500000|2020-07-07 02:55:00|4395|4345|4398.5|4348.5|4399.8|4349.8|4393.4|4343.4|0
1594090800000|2020-07-07 03:00:00|4398.6|4348.6|4401.1|4351.1|4402.4|4352.4|4398.5|4348.5|0
1594091100000|2020-07-07 03:05:00|4401|4351|4402.3|4352.3|4402.3|4352.3|4399.7|4349.7|0
1594091400000|2020-07-07 03:10:00|4402.6|4352.6|4403.6|4353.6|4404.9|4354.9|4402.3|4352.3|0
1594091700000|2020-07-07 03:15:00|4403.5|4353.5|4403.6|4353.6|4404.9|4354.9|4402.3|4352.3|0
1594092000000|2020-07-07 03:20:00|4403|4353|4401|4351|4403.6|4353.6|4401|4351|0
1594092300000|2020-07-07 03:25:00|4401.1|4351.1|4404.9|4354.9|4404.9|4354.9|4401|4351|0
1594092600000|2020-07-07 03:30:00|4405.4|4355.4|4407.5|4357.5|4407.5|4357.5|4405.4|4355.4|0
1594092900000|2020-07-07 03:35:00|4407.4|4357.4|4407.5|4357.5|4408.8|4358.8|4404.9|4354.9|0
1594093200000|2020-07-07 03:40:00|4407.4|4357.4|4407.4|4357.4|4407.5|4357.5|4406.1|4356.1|0
1594093500000|2020-07-07 03:45:00|4407.5|4357.5|4407.4|4357.4|4407.5|4357.5|4406.1|4356.1|0
1594093800000|2020-07-07 03:50:00|4406.9|4356.9|4406.8|4356.8|4407.4|4357.4|4406.1|4356.1|0
1594094100000|2020-07-07 03:55:00|4406.5|4356.5|4406.1|4356.1|4408.1|4358.1|4406.1|4356.1|0
1594094400000|2020-07-07 04:00:00|4404.8|4354.8|4403.5|4353.5|4406.1|4356.1|4403.5|4353.5|0
1594094700000|2020-07-07 04:05:00|4403.6|4353.6|4401|4351|4404.8|4354.8|4401|4351|0
1594095000000|2020-07-07 04:10:00|4400.5|4350.5|4398.4|4348.4|4400.5|4350.5|4398.4|4348.4|0
1594095300000|2020-07-07 04:15:00|4397.9|4347.9|4399.7|4349.7|4401|4351|4397.1|4347.1|0
1594095600000|2020-07-07 04:20:00|4399.4|4349.4|4401|4351|4402.3|4352.3|4399|4349|0
1594095900000|2020-07-07 04:25:00|4400.9|4350.9|4403.5|4353.5|4403.5|4353.5|4400.9|4350.9|0
1594096200000|2020-07-07 04:30:00|4403.4|4353.4|4404.8|4354.8|4406.1|4356.1|4398.9|4348.9|0
1594096500000|2020-07-07 04:35:00|4404.3|4354.3|4403.6|4353.6|4404.3|4354.3|4402.3|4352.3|0
1594096800000|2020-07-07 04:40:00|4404.1|4354.1|4406.8|4356.8|4407.4|4357.4|4403.6|4353.6|0
1594097100000|2020-07-07 04:45:00|4406.7|4356.7|4407.4|4357.4|4407.4|4357.4|4406.1|4356.1|0
1594097400000|2020-07-07 04:50:00|4408|4358|4407.3|4357.3|4408|4358|4406.1|4356.1|0
1594097700000|2020-07-07 04:55:00|4407.4|4357.4|4407.3|4357.3|4408|4358|4406|4356|0
1594098000000|2020-07-07 05:00:00|4406.8|4356.8|4408.7|4358.7|4408.7|4358.7|4406|4356|0
1594098300000|2020-07-07 05:05:00|4408.9|4358.9|4408.6|4358.6|4409.9|4359.9|4407.4|4357.4|0
1594098600000|2020-07-07 05:10:00|4408.5|4358.5|4411.1|4361.1|4411.2|4361.2|4407.3|4357.3|0
1594098900000|2020-07-07 05:15:00|4411.2|4361.2|4406|4356|4412.4|4362.4|4406|4356|0
1594099200000|2020-07-07 05:20:00|4405.9|4355.9|4404|4354|4407.3|4357.3|4404|4354|0
1594099500000|2020-07-07 05:25:00|4404.2|4354.2|4400.8|4350.8|4404.7|4354.7|4399.5|4349.5|0
1594099800000|2020-07-07 05:30:00|4401.1|4351.1|4400.8|4350.8|4402.1|4352.1|4399.6|4349.6|0
1594100100000|2020-07-07 05:35:00|4400.9|4350.9|4402|4352|4404|4354|4400.8|4350.8|0
1594100400000|2020-07-07 05:40:00|4401.6|4351.6|4399.6|4349.6|4402.7|4352.7|4399.5|4349.5|0
1594100700000|2020-07-07 05:45:00|4399.2|4349.2|4397|4347|4399.2|4349.2|4395.7|4345.7|0
1594101000000|2020-07-07 05:50:00|4397.6|4347.6|4392|4342|4398.3|4348.3|4392|4342|0
1594101300000|2020-07-07 05:55:00|4391.9|4341.9|4394.6|4344.6|4395.9|4345.9|4390.7|4340.7|0
1594101600000|2020-07-07 06:00:00|4395.1|4345.1|4386.9|4336.9|4396.5|4346.5|4385.6|4335.6|0
1594101900000|2020-07-07 06:05:00|4387.5|4337.5|4383|4333|4388.2|4338.2|4377.9|4327.9|0
1594102200000|2020-07-07 06:10:00|4382.9|4332.9|4385.5|4335.5|4385.5|4335.5|4380.4|4330.4|0
1594102500000|2020-07-07 06:15:00|4385.4|4335.4|4385.6|4335.6|4386.9|4336.9|4384.2|4334.2|0
1594102800000|2020-07-07 06:20:00|4385.1|4335.1|4383.1|4333.1|4385.1|4335.1|4380.6|4330.6|0
1594103100000|2020-07-07 06:25:00|4382.6|4332.6|4383.1|4333.1|4384.4|4334.4|4381.8|4331.8|0
1594103400000|2020-07-07 06:30:00|4383.6|4333.6|4389.4|4339.4|4389.5|4339.5|4383.6|4333.6|0
1594103700000|2020-07-07 06:35:00|4389.5|4339.5|4389.5|4339.5|4392|4342|4389.4|4339.4|0
1594104000000|2020-07-07 06:40:00|4389.4|4339.4|4392|4342|4392|4342|4389.4|4339.4|0
1594104300000|2020-07-07 06:45:00|4391.5|4341.5|4390.7|4340.7|4393.3|4343.3|4389.4|4339.4|0
1594104600000|2020-07-07 06:50:00|4391.2|4341.2|4392|4342|4393.3|4343.3|4390.7|4340.7|0
1594104900000|2020-07-07 06:55:00|4391.9|4341.9|4389.4|4339.4|4391.9|4341.9|4388.2|4338.2|0
1594105200000|2020-07-07 07:00:00|4389.5|4339.5|4383.1|4333.1|4395.8|4345.8|4381.8|4331.8|0
1594105500000|2020-07-07 07:05:00|4382.6|4332.6|4401.2|4381.2|4403.8|4383.8|4378|4328|0
1594105800000|2020-07-07 07:10:00|4401.1|4381.1|4402|4382|4405.4|4385.4|4393.3|4373.3|0
1594106100000|2020-07-07 07:15:00|4401.7|4381.7|4400.1|4380.1|4404|4384|4393.3|4373.3|0
1594106400000|2020-07-07 07:20:00|4399.9|4379.9|4402.3|4382.3|4403.5|4383.5|4398.4|4378.4|0
1594106700000|2020-07-07 07:25:00|4401.9|4381.9|4407.7|4387.7|4409.6|4389.6|4397.4|4377.4|0
1594107000000|2020-07-07 07:30:00|4407.3|4387.3|4415.4|4395.4|4416.2|4396.2|4406.6|4386.6|0
1594107300000|2020-07-07 07:35:00|4415.6|4395.6|4428.1|4408.1|4428.2|4408.2|4415.6|4395.6|0
1594107600000|2020-07-07 07:40:00|4428|4408|4433.5|4413.5|4434.2|4414.2|4427.9|4407.9|0
1594107900000|2020-07-07 07:45:00|4433.7|4413.7|4437.3|4417.3|4438.1|4418.1|4431.5|4411.5|0
1594108200000|2020-07-07 07:50:00|4437.1|4417.1|4441.2|4421.2|4441.7|4421.7|4435.9|4415.9|0
1594108500000|2020-07-07 07:55:00|4441.3|4421.3|4449.3|4429.3|4449.4|4429.4|4441|4421|0
1594108800000|2020-07-07 08:00:00|4449.5|4429.5|4444.4|4424.4|4449.7|4429.7|4442.6|4422.6|0
1594109100000|2020-07-07 08:05:00|4444.5|4424.5|4436.9|4416.9|4444.5|4424.5|4433.7|4413.7|0
1594109400000|2020-07-07 08:10:00|4437|4417|4445.8|4425.8|4447.2|4427.2|4437|4417|0
1594109700000|2020-07-07 08:15:00|4446|4426|4436.8|4416.8|4446|4426|4436.4|4416.4|0
1594110000000|2020-07-07 08:20:00|4437.3|4417.3|4438.4|4418.4|4441.1|4421.1|4437|4417|0
1594110300000|2020-07-07 08:25:00|4438.1|4418.1|4428|4408|4438.1|4418.1|4427.7|4407.7|0
1594110600000|2020-07-07 08:30:00|4428.1|4408.1|4429.4|4409.4|4430.6|4410.6|4427|4407|0
1594110900000|2020-07-07 08:35:00|4429.1|4409.1|4435.9|4415.9|4436.1|4416.1|4426|4406|0
1594111200000|2020-07-07 08:40:00|4435.5|4415.5|4433.2|4413.2|4435.6|4415.6|4432.2|4412.2|0
1594111500000|2020-07-07 08:45:00|4432.5|4412.5|4434.5|4414.5|4434.8|4414.8|4430.1|4410.1|0
1594111800000|2020-07-07 08:50:00|4434.1|4414.1|4433|4413|4434.1|4414.1|4432.9|4412.9|0
1594112100000|2020-07-07 08:55:00|4433.7|4413.7|4436.4|4416.4|4436.4|4416.4|4432.2|4412.2|0
1594112400000|2020-07-07 09:00:00|4436.1|4416.1|4432.1|4412.1|4436.9|4416.9|4432.1|4412.1|0
1594112700000|2020-07-07 09:05:00|4432.7|4412.7|4430.8|4410.8|4432.7|4412.7|4430.3|4410.3|0
1594113000000|2020-07-07 09:10:00|4431|4411|4430.9|4410.9|4433.2|4413.2|4430.7|4410.7|0
1594113300000|2020-07-07 09:15:00|4430.4|4410.4|4430|4410|4432.2|4412.2|4429.7|4409.7|0
1594113600000|2020-07-07 09:20:00|4429.9|4409.9|4429.3|4409.3|4430.6|4410.6|4428.8|4408.8|0
1594113900000|2020-07-07 09:25:00|4427|4407|4422.9|4402.9|4427|4407|4422.6|4402.6|0
1594114200000|2020-07-07 09:30:00|4422.8|4402.8|4424.1|4404.1|4424.1|4404.1|4421.7|4401.7|0
1594114500000|2020-07-07 09:35:00|4424|4404|4422.5|4402.5|4425.6|4405.6|4422|4402|0
1594114800000|2020-07-07 09:40:00|4422.9|4402.9|4421.5|4401.5|4423.8|4403.8|4421.5|4401.5|0
1594115100000|2020-07-07 09:45:00|4421.6|4401.6|4422.3|4402.3|4422.6|4402.6|4419.9|4399.9|0
1594115400000|2020-07-07 09:50:00|4422.1|4402.1|4422.7|4402.7|4423.4|4403.4|4418.7|4398.7|0
1594115700000|2020-07-07 09:55:00|4422.8|4402.8|4424.6|4404.6|4425.1|4405.1|4422.6|4402.6|0
1594116000000|2020-07-07 10:00:00|4424.5|4404.5|4423.5|4403.5|4425.7|4405.7|4423.5|4403.5|0
1594116300000|2020-07-07 10:05:00|4423.6|4403.6|4424.8|4404.8|4425.8|4405.8|4422.9|4402.9|0
1594116600000|2020-07-07 10:10:00|4424.7|4404.7|4420.3|4400.3|4424.8|4404.8|4419.4|4399.4|0
1594116900000|2020-07-07 10:15:00|4420.4|4400.4|4419.6|4399.6|4420.8|4400.8|4417.2|4397.2|0
1594117200000|2020-07-07 10:20:00|4419.7|4399.7|4422.1|4402.1|4422.7|4402.7|4419.4|4399.4|0
1594117500000|2020-07-07 10:25:00|4422.3|4402.3|4423.2|4403.2|4423.4|4403.4|4420.3|4400.3|0
1594117800000|2020-07-07 10:30:00|4423.1|4403.1|4428.1|4408.1|4429.4|4409.4|4423.1|4403.1|0
1594118100000|2020-07-07 10:35:00|4427.7|4407.7|4433.3|4413.3|4434.5|4414.5|4427.7|4407.7|0
1594118400000|2020-07-07 10:40:00|4433.1|4413.1|4436|4416|4436.8|4416.8|4432.9|4412.9|0
1594118700000|2020-07-07 10:45:00|4435.9|4415.9|4436.8|4416.8|4436.8|4416.8|4434.9|4414.9|0
1594119000000|2020-07-07 10:50:00|4436.4|4416.4|4436.4|4416.4|4437.3|4417.3|4435.2|4415.2|0
1594119300000|2020-07-07 10:55:00|4436.5|4416.5|4436.9|4416.9|4437.2|4417.2|4435.4|4415.4|0
1594119600000|2020-07-07 11:00:00|4437|4417|4439.7|4419.7|4439.9|4419.9|4437|4417|0
1594119900000|2020-07-07 11:05:00|4439.9|4419.9|4442.1|4422.1|4443|4423|4439.8|4419.8|0
1594120200000|2020-07-07 11:10:00|4442|4422|4445.4|4425.4|4445.5|4425.5|4442|4422|0
1594120500000|2020-07-07 11:15:00|4445.3|4425.3|4449|4429|4449.2|4429.2|4445.3|4425.3|0
1594120800000|2020-07-07 11:20:00|4448.9|4428.9|4450.3|4430.3|4451|4431|4448.9|4428.9|0
1594121100000|2020-07-07 11:25:00|4450.2|4430.2|4452.5|4432.5|4452.5|4432.5|4450|4430|0
1594121400000|2020-07-07 11:30:00|4452.4|4432.4|4449.2|4429.2|4454.3|4434.3|4448.8|4428.8|0
1594121700000|2020-07-07 11:35:00|4449.1|4429.1|4450.1|4430.1|4450.1|4430.1|4448.4|4428.4|0
1594122000000|2020-07-07 11:40:00|4450.2|4430.2|4451.9|4431.9|4452.4|4432.4|4450.2|4430.2|0
1594122300000|2020-07-07 11:45:00|4452|4432|4454.9|4434.9|4454.9|4434.9|4452|4432|0
1594122600000|2020-07-07 11:50:00|4455.1|4435.1|4453.4|4433.4|4455.2|4435.2|4453.4|4433.4|0
1594122900000|2020-07-07 11:55:00|4453.5|4433.5|4455.5|4435.5|4455.6|4435.6|4453.3|4433.3|0
1594123200000|2020-07-07 12:00:00|4455.6|4435.6|4454.5|4434.5|4455.8|4435.8|4453.7|4433.7|0
1594123500000|2020-07-07 12:05:00|4454.3|4434.3|4455.4|4435.4|4456.1|4436.1|4454.2|4434.2|0
1594123800000|2020-07-07 12:10:00|4455.8|4435.8|4455.6|4435.6|4456.7|4436.7|4454.6|4434.6|0
1594124100000|2020-07-07 12:15:00|4455.7|4435.7|4457|4437|4457.5|4437.5|4454.6|4434.6|0
1594124400000|2020-07-07 12:20:00|4456.8|4436.8|4459.3|4439.3|4459.6|4439.6|4456.8|4436.8|0
1594124700000|2020-07-07 12:25:00|4459.1|4439.1|4459.7|4439.7|4460.3|4440.3|4458.6|4438.6|0
1594125000000|2020-07-07 12:30:00|4459.5|4439.5|4460.2|4440.2|4461.1|4441.1|4459.5|4439.5|0
1594125300000|2020-07-07 12:35:00|4460.1|4440.1|4462|4442|4462|4442|4460.1|4440.1|0
1594125600000|2020-07-07 12:40:00|4461.8|4441.8|4462.8|4442.8|4462.9|4442.9|4460.8|4440.8|0
1594125900000|2020-07-07 12:45:00|4462.7|4442.7|4466.1|4446.1|4466.4|4446.4|4461.8|4441.8|0
1594126200000|2020-07-07 12:50:00|4466.2|4446.2|4465.6|4445.6|4466.3|4446.3|4464.7|4444.7|0
1594126500000|2020-07-07 12:55:00|4465.4|4445.4|4464.1|4444.1|4465.5|4445.5|4463.2|4443.2|0
1594126800000|2020-07-07 13:00:00|4464.4|4444.4|4464.3|4444.3|4465.3|4445.3|4463.7|4443.7|0
1594127100000|2020-07-07 13:05:00|4464|4444|4463.2|4443.2|4464.5|4444.5|4463.2|4443.2|0
1594127400000|2020-07-07 13:10:00|4463|4443|4463.4|4443.4|4464.2|4444.2|4463|4443|0
1594127700000|2020-07-07 13:15:00|4463.3|4443.3|4462.7|4442.7|4464.2|4444.2|4462.4|4442.4|0
1594128000000|2020-07-07 13:20:00|4462.6|4442.6|4463.6|4443.6|4463.7|4443.7|4462.2|4442.2|0
1594128300000|2020-07-07 13:25:00|4462.8|4442.8|4462.6|4442.6|4463|4443|4461.8|4441.8|0
1594128600000|2020-07-07 13:30:00|4462.4|4442.4|4459.1|4439.1|4462.8|4442.8|4458.8|4438.8|0
1594128900000|2020-07-07 13:35:00|4459|4439|4456.2|4436.2|4459.6|4439.6|4456|4436|0
1594129200000|2020-07-07 13:40:00|4456.4|4436.4|4458.2|4438.2|4458.6|4438.6|4455.9|4435.9|0
1594129500000|2020-07-07 13:45:00|4458|4438|4460.8|4440.8|4461.5|4441.5|4458|4438|0
1594129800000|2020-07-07 13:50:00|4460.6|4440.6|4457.1|4437.1|4461.5|4441.5|4457.1|4437.1|0
1594130100000|2020-07-07 13:55:00|4457|4437|4457.5|4437.5|4458.2|4438.2|4456.3|4436.3|0
1594130400000|2020-07-07 14:00:00|4457.4|4437.4|4459.4|4439.4|4460.3|4440.3|4456.8|4436.8|0
1594130700000|2020-07-07 14:05:00|4459.5|4439.5|4458.2|4438.2|4459.7|4439.7|4457.5|4437.5|0
1594131000000|2020-07-07 14:10:00|4458.3|4438.3|4469.7|4449.7|4472.9|4452.9|4458.3|4438.3|0
1594131300000|2020-07-07 14:15:00|4469.3|4449.3|4469.2|4449.2|4469.4|4449.4|4467.7|4447.7|0
1594131600000|2020-07-07 14:20:00|4469.6|4449.6|4468.1|4448.1|4470.3|4450.3|4468|4448|0
1594131900000|2020-07-07 14:25:00|4468|4448|4469.7|4449.7|4470.4|4450.4|4467.7|4447.7|0
1594132200000|2020-07-07 14:30:00|4469.8|4449.8|4464.5|4444.5|4470.6|4450.6|4464.5|4444.5|0
1594132500000|2020-07-07 14:35:00|4464.6|4444.6|4465|4445|4466.3|4446.3|4464.6|4444.6|0
1594132800000|2020-07-07 14:40:00|4464.8|4444.8|4462.8|4442.8|4464.8|4444.8|4462.6|4442.6|0
1594133100000|2020-07-07 14:45:00|4462.7|4442.7|4463.1|4443.1|4463.2|4443.2|4462|4442|0
1594133400000|2020-07-07 14:50:00|4463.3|4443.3|4467.2|4447.2|4467.6|4447.6|4463.3|4443.3|0
1594133700000|2020-07-07 14:55:00|4467|4447|4466.8|4446.8|4467.5|4447.5|4466.4|4446.4|0
1594134000000|2020-07-07 15:00:00|4466.9|4446.9|4466.3|4446.3|4467.4|4447.4|4465.9|4445.9|0
1594134300000|2020-07-07 15:05:00|4466|4446|4463.4|4443.4|4466.1|4446.1|4463.1|4443.1|0
1594134600000|2020-07-07 15:10:00|4463.5|4443.5|4462.1|4442.1|4464.2|4444.2|4462.1|4442.1|0
1594134900000|2020-07-07 15:15:00|4462.5|4442.5|4461.9|4441.9|4463|4443|4460.5|4440.5|0
1594135200000|2020-07-07 15:20:00|4461.8|4441.8|4462.4|4442.4|4464.5|4444.5|4461.8|4441.8|0
1594135500000|2020-07-07 15:25:00|4462.6|4442.6|4461.5|4441.5|4462.9|4442.9|4459|4439|0
1594135800000|2020-07-07 15:30:00|4478.8|4428.8|4471.9|4421.9|4479.9|4429.9|4470.7|4420.7|0
1594136100000|2020-07-07 15:35:00|4472.4|4422.4|4470.6|4420.6|4473.3|4423.3|4468|4418|0
1594136400000|2020-07-07 15:40:00|4470.7|4420.7|4470.6|4420.6|4471.9|4421.9|4469.3|4419.3|0
1594136700000|2020-07-07 15:45:00|4470.1|4420.1|4478.4|4428.4|4478.4|4428.4|4469.3|4419.3|0
1594137000000|2020-07-07 15:50:00|4478.3|4428.3|4479.6|4429.6|4479.8|4429.8|4477|4427|0
1594137300000|2020-07-07 15:55:00|4478.3|4428.3|4476.8|4426.8|4479.7|4429.7|4475.5|4425.5|0
1594137600000|2020-07-07 16:00:00|4476.9|4426.9|4476.7|4426.7|4479.6|4429.6|4476.7|4426.7|0
1594137900000|2020-07-07 16:05:00|4476.8|4426.8|4475.4|4425.4|4478.1|4428.1|4475.4|4425.4|0
1594138200000|2020-07-07 16:10:00|4475.3|4425.3|4474|4424|4475.4|4425.4|4474|4424|0
1594138500000|2020-07-07 16:15:00|4474.1|4424.1|4474.1|4424.1|4474.1|4424.1|4472.7|4422.7|0
1594138800000|2020-07-07 16:20:00|4474.2|4424.2|4472.7|4422.7|4474.2|4424.2|4471.4|4421.4|0
1594139100000|2020-07-07 16:25:00|4472.6|4422.6|4474|4424|4475.3|4425.3|4471.3|4421.3|0
1594139400000|2020-07-07 16:30:00|4473.9|4423.9|4475.3|4425.3|4475.4|4425.4|4472.6|4422.6|0
1594139700000|2020-07-07 16:35:00|4474.8|4424.8|4472.6|4422.6|4475.3|4425.3|4472.6|4422.6|0
1594140000000|2020-07-07 16:40:00|4472.5|4422.5|4469.9|4419.9|4473.9|4423.9|4468.6|4418.6|0
1594140300000|2020-07-07 16:45:00|4470|4420|4471.4|4421.4|4472.7|4422.7|4469.9|4419.9|0
1594140600000|2020-07-07 16:50:00|4471.9|4421.9|4471.3|4421.3|4472.7|4422.7|4471.3|4421.3|0
1594140900000|2020-07-07 16:55:00|4471.4|4421.4|4472.8|4422.8|4474|4424|4471.3|4421.3|0
1594141200000|2020-07-07 17:00:00|4472.7|4422.7|4474|4424|4475.4|4425.4|4472.7|4422.7|0
1594141500000|2020-07-07 17:05:00|4473.7|4423.7|4468.6|4418.6|4474|4424|4467.2|4417.2|0
1594141800000|2020-07-07 17:10:00|4468.9|4418.9|4469.9|4419.9|4469.9|4419.9|4468.5|4418.5|0
1594142100000|2020-07-07 17:15:00|4470|4420|4471.3|4421.3|4471.3|4421.3|4469.9|4419.9|0
1594142400000|2020-07-07 17:20:00|4471.2|4421.2|4471.3|4421.3|4472.6|4422.6|4469.9|4419.9|0
1594142700000|2020-07-07 17:25:00|4471.4|4421.4|4472.6|4422.6|4474|4424|4469.8|4419.8|0
1594143000000|2020-07-07 17:30:00|4472.5|4422.5|4473.9|4423.9|4474.6|4424.6|4471.2|4421.2|0
1594143300000|2020-07-07 17:35:00|4474|4424|4473.9|4423.9|4475.3|4425.3|4472.6|4422.6|0
1594143600000|2020-07-07 17:40:00|4473.8|4423.8|4475.3|4425.3|4476.6|4426.6|4472.5|4422.5|0
1594143900000|2020-07-07 17:45:00|4475.2|4425.2|4475.2|4425.2|4475.3|4425.3|4473.9|4423.9|0
1594144200000|2020-07-07 17:50:00|4475.3|4425.3|4472.5|4422.5|4475.3|4425.3|4472.4|4422.4|0
1594144500000|2020-07-07 17:55:00|4473|4423|4474.5|4424.5|4475.2|4425.2|4473|4423|0
1594144800000|2020-07-07 18:00:00|4474.7|4424.7|4471.1|4421.1|4475.2|4425.2|4471.1|4421.1|0
1594145100000|2020-07-07 18:05:00|4471.2|4421.2|4471.2|4421.2|4472.6|4422.6|4469.8|4419.8|0
1594145400000|2020-07-07 18:10:00|4471.7|4421.7|4472.5|4422.5|4473.9|4423.9|4471.2|4421.2|0
1594145700000|2020-07-07 18:15:00|4472.6|4422.6|4469.8|4419.8|4472.6|4422.6|4469.8|4419.8|0
1594146000000|2020-07-07 18:20:00|4469.9|4419.9|4468.5|4418.5|4471.2|4421.2|4468.4|4418.4|0
1594146300000|2020-07-07 18:25:00|4468.6|4418.6|4467.1|4417.1|4468.6|4418.6|4467.1|4417.1|0
1594146600000|2020-07-07 18:30:00|4467|4417|4463.1|4413.1|4467.1|4417.1|4463|4413|0
1594146900000|2020-07-07 18:35:00|4463|4413|4461.7|4411.7|4463|4413|4461.6|4411.6|0
1594147200000|2020-07-07 18:40:00|4461.6|4411.6|4463.1|4413.1|4463.2|4413.2|4461.6|4411.6|0
1594147500000|2020-07-07 18:45:00|4462.6|4412.6|4463|4413|4464.4|4414.4|4461.8|4411.8|0
1594147800000|2020-07-07 18:50:00|4462.9|4412.9|4459.1|4409.1|4464.4|4414.4|4459|4409|0
1594148100000|2020-07-07 18:55:00|4459|4409|4464.4|4414.4|4465.7|4415.7|4459|4409|0
1594148400000|2020-07-07 19:00:00|4464.5|4414.5|4457.7|4407.7|4464.5|4414.5|4456.4|4406.4|0
1594148700000|2020-07-07 19:05:00|4457.8|4407.8|4457.6|4407.6|4461.8|4411.8|4456.3|4406.3|0
1594149000000|2020-07-07 19:10:00|4457.7|4407.7|4457.5|4407.5|4459|4409|4456.3|4406.3|0
1594149300000|2020-07-07 19:15:00|4457|4407|4460.2|4410.2|4461.6|4411.6|4456.2|4406.2|0
1594149600000|2020-07-07 19:20:00|4460.3|4410.3|4457.9|4407.9|4461.6|4411.6|4457.5|4407.5|0
1594149900000|2020-07-07 19:25:00|4457.8|4407.8|4456.4|4406.4|4459.2|4409.2|4455.1|4405.1|0
1594150200000|2020-07-07 19:30:00|4456.5|4406.5|4456.5|4406.5|4457.8|4407.8|4455|4405|0
1594150500000|2020-07-07 19:35:00|4456.4|4406.4|4452.5|4402.5|4456.5|4406.5|4449.8|4399.8|0
1594150800000|2020-07-07 19:40:00|4452.4|4402.4|4449.8|4399.8|4453.8|4403.8|4449.7|4399.7|0
1594151100000|2020-07-07 19:45:00|4449.7|4399.7|4448.1|4398.1|4449.7|4399.7|4448.1|4398.1|0
1594151400000|2020-07-07 19:50:00|4448.2|4398.2|4438.8|4388.8|4448.2|4398.2|4438.8|4388.8|0
1594151700000|2020-07-07 19:55:00|4438.9|4388.9|4441.6|4391.6|4444.2|4394.2|4438.7|4388.7|0
1594152000000|2020-07-07 20:00:00|4444.8|4394.8|4443.8|4393.8|4447.7|4397.7|4442.7|4392.7|0
1594152300000|2020-07-07 20:05:00|4444.1|4394.1|4446.6|4396.6|4447.3|4397.3|4442.7|4392.7|0
1594152600000|2020-07-07 20:10:00|4446.7|4396.7|4444.2|4394.2|4448.4|4398.4|4443.4|4393.4|0
1594152900000|2020-07-07 20:15:00|4444.1|4394.1|4444.6|4394.6|4444.9|4394.9|4444.1|4394.1|0
1594153200000|2020-07-07 20:20:00|4444.7|4394.7|4443.9|4393.9|4444.9|4394.9|4443.9|4393.9|0
1594153500000|2020-07-07 20:25:00|4444.3|4394.3|4443.8|4393.8|4444.3|4394.3|4443.5|4393.5|0
1594153800000|2020-07-07 20:30:00|4443.3|4393.3|4442.9|4392.9|4443.5|4393.5|4441.5|4391.5|0
1594154100000|2020-07-07 20:35:00|4443.3|4393.3|4443.9|4393.9|4444.3|4394.3|4442.6|4392.6|0
1594154400000|2020-07-07 20:40:00|4443.5|4393.5|4442.7|4392.7|4444.3|4394.3|4441.7|4391.7|0
1594154700000|2020-07-07 20:45:00|4442.1|4392.1|4442.7|4392.7|4442.7|4392.7|4440.6|4390.6|0
1594155000000|2020-07-07 20:50:00|4442.3|4392.3|4443.4|4393.4|4443.8|4393.8|4441.7|4391.7|0
1594155300000|2020-07-07 20:55:00|4443.1|4393.1|4442.1|4392.1|4444.2|4394.2|4441.7|4391.7|0
1594155600000|2020-07-07 21:00:00|4442.2|4392.2|4441.8|4391.8|4442.5|4392.5|4441.8|4391.8|0
1594155900000|2020-07-07 21:05:00|4441.9|4391.9|4442.2|4392.2|4442.3|4392.3|4441.8|4391.8|0
1594156200000|2020-07-07 21:10:00|4442.1|4392.1|4441.8|4391.8|4442.3|4392.3|4441.6|4391.6|0
1594156500000|2020-07-07 21:15:00|4441.7|4391.7|4442.2|4392.2|4442.3|4392.3|4441.7|4391.7|0
1594156800000|2020-07-07 21:20:00|4442.3|4392.3|4442.4|4392.4|4442.4|4392.4|4442.3|4392.3|0
1594157100000|2020-07-07 21:25:00|4442.3|4392.3|4441.7|4391.7|4442.7|4392.7|4441.7|4391.7|0
1594157400000|2020-07-07 21:30:00|4441.6|4391.6|4441.9|4391.9|4442.2|4392.2|4441.6|4391.6|0
1594157700000|2020-07-07 21:35:00|4441.8|4391.8|4441.9|4391.9|4442.2|4392.2|4441.8|4391.8|0
1594158000000|2020-07-07 21:40:00|4441.7|4391.7|4441.4|4391.4|4441.8|4391.8|4441.1|4391.1|0
1594158300000|2020-07-07 21:45:00|4441.6|4391.6|4441.9|4391.9|4442.2|4392.2|4441.6|4391.6|0
1594158600000|2020-07-07 21:50:00|4441.8|4391.8|4442.2|4392.2|4442.5|4392.5|4441.7|4391.7|0
1594158900000|2020-07-07 21:55:00|4442.5|4392.5|4442.2|4392.2|4443|4393|4442.2|4392.2|0
1594159200000|2020-07-07 22:00:00|4442.1|4392.1|4445|4395|4445|4395|4440.8|4390.8|0
1594159500000|2020-07-07 22:05:00|4445.4|4395.4|4446.6|4396.6|4447.7|4397.7|4444.7|4394.7|0
1594159800000|2020-07-07 22:10:00|4446.8|4396.8|4447.7|4397.7|4448.8|4398.8|4446.8|4396.8|0
1594160100000|2020-07-07 22:15:00|4448|4398|4449.6|4399.6|4450|4400|4448|4398|0
1594160400000|2020-07-07 22:20:00|4449.5|4399.5|4449.3|4399.3|4451.2|4401.2|4448.9|4398.9|0
1594160700000|2020-07-07 22:25:00|4449.4|4399.4|4449.2|4399.2|4451.2|4401.2|4447.6|4397.6|0
1594161000000|2020-07-07 22:30:00|4449.1|4399.1|4447.3|4397.3|4451.2|4401.2|4446.2|4396.2|0
1594161300000|2020-07-07 22:35:00|4447.6|4397.6|4444.5|4394.5|4447.6|4397.6|4443.1|4393.1|0
1594161600000|2020-07-07 22:40:00|4444.9|4394.9|4446.2|4396.2|4446.2|4396.2|4444.1|4394.1|0
1594161900000|2020-07-07 22:45:00|4445.9|4395.9|4445.9|4395.9|4446.6|4396.6|4444.5|4394.5|0
1594162200000|2020-07-07 22:50:00|4445.5|4395.5|4445.2|4395.2|4446.6|4396.6|4444.9|4394.9|0
1594162500000|2020-07-07 22:55:00|4445.1|4395.1|4444.1|4394.1|4445.1|4395.1|4443.8|4393.8|0
1594162800000|2020-07-07 23:00:00|4444.3|4394.3|4447.3|4397.3|4447.7|4397.7|4444.1|4394.1|0
1594163100000|2020-07-07 23:05:00|4447.2|4397.2|4448|4398|4448|4398|4446.4|4396.4|0
1594163400000|2020-07-07 23:10:00|4448.2|4398.2|4448.4|4398.4|4448.8|4398.8|4447.3|4397.3|0
1594163700000|2020-07-07 23:15:00|4448.5|4398.5|4448.8|4398.8|4450.5|4400.5|4448.4|4398.4|0
1594164000000|2020-07-07 23:20:00|4448.9|4398.9|4450.9|4400.9|4450.9|4400.9|4448.9|4398.9|0
1594164300000|2020-07-07 23:25:00|4450.6|4400.6|4450.3|4400.3|4450.9|4400.9|4450|4400|0
1594164600000|2020-07-07 23:30:00|4450.2|4400.2|4450|4400|4450.6|4400.6|4448.9|4398.9|0
1594164900000|2020-07-07 23:35:00|4450.3|4400.3|4450|4400|4450.6|4400.6|4449.6|4399.6|0
1594165200000|2020-07-07 23:40:00|4449.7|4399.7|4452|4402|4452.3|4402.3|4449.2|4399.2|0
1594165500000|2020-07-07 23:45:00|4451.9|4401.9|4452.4|4402.4|4453.1|4403.1|4451.5|4401.5|0
1594165800000|2020-07-07 23:50:00|4452|4402|4452.4|4402.4|4453.1|4403.1|4452|4402|0
1594166100000|2020-07-07 23:55:00|4452.8|4402.8|4451.3|4401.3|4453.1|4403.1|4450.6|4400.6|0
1594166400000|2020-07-08 00:00:00|4450.9|4400.9|4450.4|4400.4|4450.9|4400.9|4444.4|4394.4|0
1594166700000|2020-07-08 00:05:00|4450.3|4400.3|4453.1|4403.1|4454.1|4404.1|4450.3|4400.3|0
1594167000000|2020-07-08 00:10:00|4453.2|4403.2|4452.9|4402.9|4454.3|4404.3|4451.8|4401.8|0
1594167300000|2020-07-08 00:15:00|4453.3|4403.3|4461.1|4411.1|4461.1|4411.1|4453.3|4403.3|0
1594167600000|2020-07-08 00:20:00|4460.6|4410.6|4459.7|4409.7|4462.3|4412.3|4459.7|4409.7|0
1594167900000|2020-07-08 00:25:00|4459.8|4409.8|4459.8|4409.8|4461.1|4411.1|4458.4|4408.4|0
1594168200000|2020-07-08 00:30:00|4459.9|4409.9|4454.6|4404.6|4459.9|4409.9|4454.6|4404.6|0
1594168500000|2020-07-08 00:35:00|4454.1|4404.1|4452|4402|4455.9|4405.9|4450.7|4400.7|0
1594168800000|2020-07-08 00:40:00|4452.1|4402.1|4453.3|4403.3|4453.4|4403.4|4450.7|4400.7|0
1594169100000|2020-07-08 00:45:00|4452.8|4402.8|4452|4402|4453.3|4403.3|4450.7|4400.7|0
1594169400000|2020-07-08 00:50:00|4451.7|4401.7|4448.1|4398.1|4452|4402|4448|4398|0
1594169700000|2020-07-08 00:55:00|4448.3|4398.3|4450.8|4400.8|4450.8|4400.8|4448.1|4398.1|0
1594170000000|2020-07-08 01:00:00|4451.3|4401.3|4453.4|4403.4|4453.4|4403.4|4450.7|4400.7|0
1594170300000|2020-07-08 01:05:00|4453.9|4403.9|4456|4406|4456|4406|4453.4|4403.4|0
1594170600000|2020-07-08 01:10:00|4456.5|4406.5|4461.2|4411.2|4461.2|4411.2|4456|4406|0
1594170900000|2020-07-08 01:15:00|4461.7|4411.7|4461.1|4411.1|4462.5|4412.5|4460.5|4410.5|0
1594171200000|2020-07-08 01:20:00|4461.2|4411.2|4457.1|4407.1|4461.2|4411.2|4457.1|4407.1|0
1594171500000|2020-07-08 01:25:00|4457.2|4407.2|4459.8|4409.8|4462.4|4412.4|4457.2|4407.2|0
1594171800000|2020-07-08 01:30:00|4459.5|4409.5|4467.7|4417.7|4467.7|4417.7|4458.5|4408.5|0
1594172100000|2020-07-08 01:35:00|4467.2|4417.2|4466.4|4416.4|4469|4419|4466.4|4416.4|0
1594172400000|2020-07-08 01:40:00|4466.9|4416.9|4466.3|4416.3|4467.7|4417.7|4465.7|4415.7|0
1594172700000|2020-07-08 01:45:00|4465.9|4415.9|4459.3|4409.3|4465.9|4415.9|4459.3|4409.3|0
1594173000000|2020-07-08 01:50:00|4459.6|4409.6|4463.8|4413.8|4465.1|4415.1|4459.6|4409.6|0
1594173300000|2020-07-08 01:55:00|4463.3|4413.3|4449.4|4399.4|4463.8|4413.8|4449.4|4399.4|0
1594173600000|2020-07-08 02:00:00|4449.9|4399.9|4449.3|4399.3|4450.7|4400.7|4445.3|4395.3|0
1594173900000|2020-07-08 02:05:00|4449.6|4399.6|4452.6|4402.6|4454.5|4404.5|4448|4398|0
1594174200000|2020-07-08 02:10:00|4452.8|4402.8|4453.2|4403.2|4455.8|4405.8|4452.8|4402.8|0
1594174500000|2020-07-08 02:15:00|4453.3|4403.3|4449.3|4399.3|4453.3|4403.3|4448|4398|0
1594174800000|2020-07-08 02:20:00|4448.8|4398.8|4449.3|4399.3|4451.9|4401.9|4448|4398|0
1594175100000|2020-07-08 02:25:00|4448.8|4398.8|4449.3|4399.3|4450.6|4400.6|4447.4|4397.4|0
1594175400000|2020-07-08 02:30:00|4448.8|4398.8|4451.9|4401.9|4453.3|4403.3|4448|4398|0
1594175700000|2020-07-08 02:35:00|4452.2|4402.2|4457.1|4407.1|4458.4|4408.4|4451.9|4401.9|0
1594176000000|2020-07-08 02:40:00|4457.6|4407.6|4461|4411|4461|4411|4457.1|4407.1|0
1594176300000|2020-07-08 02:45:00|4461.5|4411.5|4463.6|4413.6|4463.6|4413.6|4460.9|4410.9|0
1594176600000|2020-07-08 02:50:00|4462.9|4412.9|4462.3|4412.3|4463.6|4413.6|4462.3|4412.3|0
1594176900000|2020-07-08 02:55:00|4462.2|4412.2|4463.6|4413.6|4463.6|4413.6|4460.9|4410.9|0
1594177200000|2020-07-08 03:00:00|4463.5|4413.5|4462.3|4412.3|4463.6|4413.6|4462.2|4412.2|0
1594177500000|2020-07-08 03:05:00|4462.6|4412.6|4463.6|4413.6|4463.6|4413.6|4462.3|4412.3|0
1594177800000|2020-07-08 03:10:00|4464.9|4414.9|4463.7|4413.7|4466.3|4416.3|4463.7|4413.7|0
1594178100000|2020-07-08 03:15:00|4463.6|4413.6|4461|4411|4463.7|4413.7|4460.9|4410.9|0
1594178400000|2020-07-08 03:20:00|4460.9|4410.9|4461|4411|4462.3|4412.3|4460.9|4410.9|0
1594178700000|2020-07-08 03:25:00|4461.5|4411.5|4460.9|4410.9|4462.3|4412.3|4459.6|4409.6|0
1594179000000|2020-07-08 03:30:00|4461|4411|4459.6|4409.6|4462.3|4412.3|4459.6|4409.6|0
1594179300000|2020-07-08 03:35:00|4459.7|4409.7|4459.6|4409.6|4460.3|4410.3|4459.6|4409.6|0
1594179600000|2020-07-08 03:40:00|4459.1|4409.1|4462.3|4412.3|4462.3|4412.3|4458.3|4408.3|0
1594179900000|2020-07-08 03:45:00|4461.8|4411.8|4458.3|4408.3|4461.8|4411.8|4458.3|4408.3|0
1594180200000|2020-07-08 03:50:00|4458.8|4408.8|4458.3|4408.3|4459.6|4409.6|4458.3|4408.3|0
1594180500000|2020-07-08 03:55:00|4458.8|4408.8|4459.6|4409.6|4459.6|4409.6|4458.3|4408.3|0
1594180800000|2020-07-08 04:00:00|4459.1|4409.1|4455.7|4405.7|4459.6|4409.6|4455.7|4405.7|0
1594181100000|2020-07-08 04:05:00|4455.2|4405.2|4453|4403|4455.2|4405.2|4453|4403|0
1594181400000|2020-07-08 04:10:00|4453.5|4403.5|4453|4403|4454.3|4404.3|4450.4|4400.4|0
1594181700000|2020-07-08 04:15:00|4452.7|4402.7|4454.2|4404.2|4454.2|4404.2|4452.3|4402.3|0
1594182000000|2020-07-08 04:20:00|4454.3|4404.3|4454.2|4404.2|4455.5|4405.5|4454.2|4404.2|0
1594182300000|2020-07-08 04:25:00|4453.7|4403.7|4452.9|4402.9|4453.7|4403.7|4452.9|4402.9|0
1594182600000|2020-07-08 04:30:00|4452.8|4402.8|4448.9|4398.9|4452.9|4402.9|4447.6|4397.6|0
1594182900000|2020-07-08 04:35:00|4448.4|4398.4|4441.7|4391.7|4448.9|4398.9|4441|4391|0
1594183200000|2020-07-08 04:40:00|4441.5|4391.5|4443.7|4393.7|4443.7|4393.7|4439.8|4389.8|0
1594183500000|2020-07-08 04:45:00|4444.2|4394.2|4445|4395|4445.1|4395.1|4443.7|4393.7|0
1594183800000|2020-07-08 04:50:00|4444.5|4394.5|4443.7|4393.7|4445|4395|4443.7|4393.7|0
1594184100000|2020-07-08 04:55:00|4443.8|4393.8|4443.7|4393.7|4445.1|4395.1|4443.7|4393.7|0
1594184400000|2020-07-08 05:00:00|4443.3|4393.3|4445.2|4395.2|4446.5|4396.5|4442.5|4392.5|0
1594184700000|2020-07-08 05:05:00|4445.7|4395.7|4449.2|4399.2|4450.4|4400.4|4445.7|4395.7|0
1594185000000|2020-07-08 05:10:00|4449.1|4399.1|4450.4|4400.4|4450.4|4400.4|4446.5|4396.5|0
1594185300000|2020-07-08 05:15:00|4450.2|4400.2|4451.7|4401.7|4451.7|4401.7|4449.1|4399.1|0
1594185600000|2020-07-08 05:20:00|4450.4|4400.4|4449.1|4399.1|4451.7|4401.7|4449|4399|0
1594185900000|2020-07-08 05:25:00|4449|4399|4443.8|4393.8|4449.1|4399.1|4443.8|4393.8|0
1594186200000|2020-07-08 05:30:00|4443.7|4393.7|4442.5|4392.5|4443.8|4393.8|4441.1|4391.1|0
1594186500000|2020-07-08 05:35:00|4443|4393|4445.2|4395.2|4446.4|4396.4|4442.5|4392.5|0
1594186800000|2020-07-08 05:40:00|4444.7|4394.7|4443.9|4393.9|4445.2|4395.2|4443.8|4393.8|0
1594187100000|2020-07-08 05:45:00|4443.8|4393.8|4442.5|4392.5|4443.9|4393.9|4441.1|4391.1|0
1594187400000|2020-07-08 05:50:00|4442.6|4392.6|4438.7|4388.7|4443.9|4393.9|4438.7|4388.7|0
1594187700000|2020-07-08 05:55:00|4438.2|4388.2|4437.3|4387.3|4438.2|4388.2|4434.7|4384.7|0
1594188000000|2020-07-08 06:00:00|4437.1|4387.1|4430.6|4380.6|4438.6|4388.6|4429.3|4379.3|0
1594188300000|2020-07-08 06:05:00|4430.2|4380.2|4425.5|4375.5|4430.7|4380.7|4425.5|4375.5|0
1594188600000|2020-07-08 06:10:00|4425.6|4375.6|4425.4|4375.4|4426.9|4376.9|4422.8|4372.8|0
1594188900000|2020-07-08 06:15:00|4425.2|4375.2|4425.5|4375.5|4426.9|4376.9|4424.1|4374.1|0
1594189200000|2020-07-08 06:20:00|4425.6|4375.6|4429.5|4379.5|4430.8|4380.8|4425.6|4375.6|0
1594189500000|2020-07-08 06:25:00|4429.6|4379.6|4428.2|4378.2|4430.9|4380.9|4426.9|4376.9|0
1594189800000|2020-07-08 06:30:00|4428.6|4378.6|4430.8|4380.8|4433.4|4383.4|4428.6|4378.6|0
1594190100000|2020-07-08 06:35:00|4431.3|4381.3|4440.2|4390.2|4441.5|4391.5|4430.8|4380.8|0
1594190400000|2020-07-08 06:40:00|4440.7|4390.7|4438.8|4388.8|4441.6|4391.6|4437.5|4387.5|0
1594190700000|2020-07-08 06:45:00|4438.9|4388.9|4434.9|4384.9|4438.9|4388.9|4434.9|4384.9|0
1594191000000|2020-07-08 06:50:00|4435.4|4385.4|4440.1|4390.1|4441.4|4391.4|4434.9|4384.9|0
1594191300000|2020-07-08 06:55:00|4439.6|4389.6|4441.4|4391.4|4442.6|4392.6|4434.9|4384.9|0
1594191600000|2020-07-08 07:00:00|4441.6|4391.6|4438.9|4388.9|4445.4|4395.4|4436.2|4386.2|0
1594191900000|2020-07-08 07:05:00|4438.4|4388.4|4435.8|4415.8|4446.8|4420.7|4434.6|4386.3|0
1594192200000|2020-07-08 07:10:00|4435.5|4415.5|4435.7|4415.7|4439.7|4419.7|4433.9|4413.9|0
1594192500000|2020-07-08 07:15:00|4435.8|4415.8|4436.3|4416.3|4437.8|4417.8|4433.2|4413.2|0
1594192800000|2020-07-08 07:20:00|4436.4|4416.4|4437.9|4417.9|4438.8|4418.8|4435.7|4415.7|0
1594193100000|2020-07-08 07:25:00|4438|4418|4449.4|4429.4|4449.8|4429.8|4438|4418|0
1594193400000|2020-07-08 07:30:00|4449.7|4429.7|4454.1|4434.1|4454.2|4434.2|4449|4429|0
1594193700000|2020-07-08 07:35:00|4453.5|4433.5|4453.5|4433.5|4457|4437|4453.1|4433.1|0
1594194000000|2020-07-08 07:40:00|4453.1|4433.1|4449.5|4429.5|4453.8|4433.8|4448.9|4428.9|0
1594194300000|2020-07-08 07:45:00|4449.3|4429.3|4452.3|4432.3|4452.4|4432.4|4449.2|4429.2|0
1594194600000|2020-07-08 07:50:00|4452.2|4432.2|4450.2|4430.2|4452.2|4432.2|4450.1|4430.1|0
1594194900000|2020-07-08 07:55:00|4450.1|4430.1|4452|4432|4452.1|4432.1|4447.9|4427.9|0
1594195200000|2020-07-08 08:00:00|4452.1|4432.1|4450.7|4430.7|4453.5|4433.5|4448.9|4428.9|0
1594195500000|2020-07-08 08:05:00|4450.8|4430.8|4444|4424|4451.8|4431.8|4443.9|4423.9|0
1594195800000|2020-07-08 08:10:00|4443.9|4423.9|4445.8|4425.8|4445.8|4425.8|4442.9|4422.9|0
1594196100000|2020-07-08 08:15:00|4445.9|4425.9|4445.1|4425.1|4447.2|4427.2|4444.9|4424.9|0
1594196400000|2020-07-08 08:20:00|4445.2|4425.2|4447.9|4427.9|4449|4429|4444.9|4424.9|0
1594196700000|2020-07-08 08:25:00|4448|4428|4445|4425|4448.3|4428.3|4445|4425|0
1594197000000|2020-07-08 08:30:00|4444.9|4424.9|4442.4|4422.4|4445.1|4425.1|4441.3|4421.3|0
1594197300000|2020-07-08 08:35:00|4443.1|4423.1|4447.8|4427.8|4456.6|4436.6|4443.1|4423.1|0
1594197600000|2020-07-08 08:40:00|4447.7|4427.7|4447.6|4427.6|4450.4|4430.4|4446.9|4426.9|0
1594197900000|2020-07-08 08:45:00|4447.7|4427.7|4449.5|4429.5|4449.5|4429.5|4446.5|4426.5|0
1594198200000|2020-07-08 08:50:00|4449.4|4429.4|4450.9|4430.9|4452|4432|4449.2|4429.2|0
1594198500000|2020-07-08 08:55:00|4450.8|4430.8|4444.9|4424.9|4451|4431|4443|4423|0
1594198800000|2020-07-08 09:00:00|4445.1|4425.1|4445.8|4425.8|4446.7|4426.7|4444.6|4424.6|0
1594199100000|2020-07-08 09:05:00|4445.9|4425.9|4442.4|4422.4|4445.9|4425.9|4442.4|4422.4|0
1594199400000|2020-07-08 09:10:00|4442.3|4422.3|4435.8|4415.8|4442.8|4422.8|4435.8|4415.8|0
1594199700000|2020-07-08 09:15:00|4436|4416|4431.2|4411.2|4436|4416|4430.5|4410.5|0
1594200000000|2020-07-08 09:20:00|4431.1|4411.1|4435.5|4415.5|4435.8|4415.8|4430.6|4410.6|0
1594200300000|2020-07-08 09:25:00|4435.6|4415.6|4437.4|4417.4|4437.6|4417.6|4433.6|4413.6|0
1594200600000|2020-07-08 09:30:00|4437.8|4417.8|4437.8|4417.8|4439.3|4419.3|4437.2|4417.2|0
1594200900000|2020-07-08 09:35:00|4437.5|4417.5|4433.4|4413.4|4437.9|4417.9|4433.4|4413.4|0
1594201200000|2020-07-08 09:40:00|4433.5|4413.5|4426.4|4406.4|4433.6|4413.6|4426.1|4406.1|0
1594201500000|2020-07-08 09:45:00|4426.3|4406.3|4430|4410|4430.2|4410.2|4426.3|4406.3|0
1594201800000|2020-07-08 09:50:00|4430.1|4410.1|4431.6|4411.6|4432|4412|4429.6|4409.6|0
1594202100000|2020-07-08 09:55:00|4431.7|4411.7|4433.9|4413.9|4434.1|4414.1|4431|4411|0
1594202400000|2020-07-08 10:00:00|4433.7|4413.7|4435.5|4415.5|4435.8|4415.8|4433.5|4413.5|0
1594202700000|2020-07-08 10:05:00|4435.2|4415.2|4439.5|4419.5|4439.7|4419.7|4433.5|4413.5|0
1594203000000|2020-07-08 10:10:00|4439.6|4419.6|4435.9|4415.9|4439.6|4419.6|4435.6|4415.6|0
1594203300000|2020-07-08 10:15:00|4436.2|4416.2|4439.6|4419.6|4439.6|4419.6|4436.2|4416.2|0
1594203600000|2020-07-08 10:20:00|4439.5|4419.5|4437.9|4417.9|4440|4420|4437.4|4417.4|0
1594203900000|2020-07-08 10:25:00|4438.3|4418.3|4443.2|4423.2|4443.4|4423.4|4438.3|4418.3|0
1594204200000|2020-07-08 10:30:00|4442.7|4422.7|4444.8|4424.8|4445.2|4425.2|4442.2|4422.2|0
1594204500000|2020-07-08 10:35:00|4444.6|4424.6|4443.9|4423.9|4446.1|4426.1|4443.4|4423.4|0
1594204800000|2020-07-08 10:40:00|4444|4424|4445.7|4425.7|4446|4426|4444|4424|0
1594205100000|2020-07-08 10:45:00|4445.9|4425.9|4447.9|4427.9|4448.2|4428.2|4445.2|4425.2|0
1594205400000|2020-07-08 10:50:00|4447.8|4427.8|4448.1|4428.1|4449.5|4429.5|4447.3|4427.3|0
1594205700000|2020-07-08 10:55:00|4447.8|4427.8|4448.6|4428.6|4448.6|4428.6|4447.5|4427.5|0
1594206000000|2020-07-08 11:00:00|4448.1|4428.1|4447.8|4427.8|4448.4|4428.4|4446.9|4426.9|0
1594206300000|2020-07-08 11:05:00|4447.9|4427.9|4448.1|4428.1|4448.4|4428.4|4444.6|4424.6|0
1594206600000|2020-07-08 11:10:00|4448.2|4428.2|4450.2|4430.2|4452.5|4432.5|4448.2|4428.2|0
1594206900000|2020-07-08 11:15:00|4450|4430|4452.1|4432.1|4452.1|4432.1|4449.6|4429.6|0
1594207200000|2020-07-08 11:20:00|4451.9|4431.9|4452.5|4432.5|4452.7|4432.7|4451.5|4431.5|0
1594207500000|2020-07-08 11:25:00|4452.4|4432.4|4454.1|4434.1|4454.1|4434.1|4451.9|4431.9|0
1594207800000|2020-07-08 11:30:00|4453.9|4433.9|4453.3|4433.3|4454.5|4434.5|4452.6|4432.6|0
1594208100000|2020-07-08 11:35:00|4453.4|4433.4|4458|4438|4458|4438|4453.3|4433.3|0
1594208400000|2020-07-08 11:40:00|4457.8|4437.8|4457.7|4437.7|4458.3|4438.3|4457.2|4437.2|0
1594208700000|2020-07-08 11:45:00|4457.4|4437.4|4456.4|4436.4|4457.9|4437.9|4456.3|4436.3|0
1594209000000|2020-07-08 11:50:00|4455.8|4435.8|4459.6|4439.6|4459.7|4439.7|4455.4|4435.4|0
1594209300000|2020-07-08 11:55:00|4459.4|4439.4|4457.6|4437.6|4459.7|4439.7|4455.2|4435.2|0
1594209600000|2020-07-08 12:00:00|4457.5|4437.5|4454.7|4434.7|4458.2|4438.2|4454.7|4434.7|0
1594209900000|2020-07-08 12:05:00|4454.5|4434.5|4452.3|4432.3|4454.8|4434.8|4452.3|4432.3|0
1594210200000|2020-07-08 12:10:00|4452.2|4432.2|4454.4|4434.4|4454.9|4434.9|4452.2|4432.2|0
1594210500000|2020-07-08 12:15:00|4454.3|4434.3|4452.6|4432.6|4454.3|4434.3|4451.8|4431.8|0
1594210800000|2020-07-08 12:20:00|4452.8|4432.8|4453.9|4433.9|4454.5|4434.5|4452.8|4432.8|0
1594211100000|2020-07-08 12:25:00|4454.2|4434.2|4459.4|4439.4|4459.4|4439.4|4454.1|4434.1|0
1594211400000|2020-07-08 12:30:00|4459.3|4439.3|4458.5|4438.5|4459.8|4439.8|4458.2|4438.2|0
1594211700000|2020-07-08 12:35:00|4458.4|4438.4|4458.1|4438.1|4458.8|4438.8|4456.6|4436.6|0
1594212000000|2020-07-08 12:40:00|4458|4438|4458.6|4438.6|4459.8|4439.8|4457.9|4437.9|0
1594212300000|2020-07-08 12:45:00|4458.7|4438.7|4459.9|4439.9|4460.1|4440.1|4458.5|4438.5|0
1594212600000|2020-07-08 12:50:00|4460.5|4440.5|4460.9|4440.9|4462|4442|4459.3|4439.3|0
1594212900000|2020-07-08 12:55:00|4461.3|4441.3|4463.8|4443.8|4465.3|4445.3|4461.3|4441.3|0
1594213200000|2020-07-08 13:00:00|4463.9|4443.9|4461.9|4441.9|4464.4|4444.4|4461.7|4441.7|0
1594213500000|2020-07-08 13:05:00|4461.7|4441.7|4461.4|4441.4|4461.9|4441.9|4458.8|4438.8|0
1594213800000|2020-07-08 13:10:00|4461.3|4441.3|4459.2|4439.2|4462.4|4442.4|4459|4439|0
1594214100000|2020-07-08 13:15:00|4459.6|4439.6|4461.4|4441.4|4461.4|4441.4|4457.2|4437.2|0
1594214400000|2020-07-08 13:20:00|4461.6|4441.6|4463.4|4443.4|4463.4|4443.4|4460.6|4440.6|0
1594214700000|2020-07-08 13:25:00|4463.3|4443.3|4462.8|4442.8|4464.3|4444.3|4462.7|4442.7|0
1594215000000|2020-07-08 13:30:00|4463.2|4443.2|4468.8|4448.8|4469.5|4449.5|4462|4442|0
1594215300000|2020-07-08 13:35:00|4469.1|4449.1|4469.2|4449.2|4469.7|4449.7|4467.6|4447.6|0
1594215600000|2020-07-08 13:40:00|4469.5|4449.5|4469.4|4449.4|4471.3|4451.3|4468.2|4448.2|0
1594215900000|2020-07-08 13:45:00|4469.8|4449.8|4473.8|4453.8|4473.9|4453.9|4469.8|4449.8|0
1594216200000|2020-07-08 13:50:00|4473.7|4453.7|4478.1|4458.1|4478.8|4458.8|4473.7|4453.7|0
1594216500000|2020-07-08 13:55:00|4478.3|4458.3|4481.1|4461.1|4481.3|4461.3|4477.3|4457.3|0
1594216800000|2020-07-08 14:00:00|4481.3|4461.3|4482.5|4462.5|4483|4463|4480.8|4460.8|0
1594217100000|2020-07-08 14:05:00|4482.4|4462.4|4484.3|4464.3|4485.2|4465.2|4481.7|4461.7|0
1594217400000|2020-07-08 14:10:00|4484.4|4464.4|4487.8|4467.8|4488.6|4468.6|4483.8|4463.8|0
1594217700000|2020-07-08 14:15:00|4487.5|4467.5|4490.6|4470.6|4491.2|4471.2|4486|4466|0
1594218000000|2020-07-08 14:20:00|4490.7|4470.7|4494.4|4474.4|4495.2|4475.2|4490.7|4470.7|0
1594218300000|2020-07-08 14:25:00|4493.7|4473.7|4490.7|4470.7|4494.7|4474.7|4489.6|4469.6|0
1594218600000|2020-07-08 14:30:00|4490.1|4470.1|4486.7|4466.7|4490.6|4470.6|4486.6|4466.6|0
1594218900000|2020-07-08 14:35:00|4486.5|4466.5|4485.7|4465.7|4486.9|4466.9|4483.1|4463.1|0
1594219200000|2020-07-08 14:40:00|4485.6|4465.6|4483.5|4463.5|4487.5|4467.5|4482.8|4462.8|0
1594219500000|2020-07-08 14:45:00|4484.1|4464.1|4487.5|4467.5|4487.6|4467.6|4483.5|4463.5|0
1594219800000|2020-07-08 14:50:00|4487.4|4467.4|4489.1|4469.1|4489.8|4469.8|4486.1|4466.1|0
1594220100000|2020-07-08 14:55:00|4489.2|4469.2|4489.5|4469.5|4490.2|4470.2|4488.2|4468.2|0
1594220400000|2020-07-08 15:00:00|4489.7|4469.7|4485.8|4465.8|4490.2|4470.2|4485.8|4465.8|0
1594220700000|2020-07-08 15:05:00|4486|4466|4486.2|4466.2|4487.1|4467.1|4484.1|4464.1|0
1594221000000|2020-07-08 15:10:00|4486.3|4466.3|4487.6|4467.6|4488.3|4468.3|4486.3|4466.3|0
1594221300000|2020-07-08 15:15:00|4487.4|4467.4|4483.4|4463.4|4487.6|4467.6|4483|4463|0
1594221600000|2020-07-08 15:20:00|4483.3|4463.3|4483.2|4463.2|4486.3|4466.3|4482.1|4462.1|0
1594221900000|2020-07-08 15:25:00|4483.3|4463.3|4485.7|4465.7|4486.2|4466.2|4482.4|4462.4|0
1594222200000|2020-07-08 15:30:00|4505.7|4455.7|4503.7|4453.7|4507.6|4457.6|4502.2|4452.2|0
1594222500000|2020-07-08 15:35:00|4504.2|4454.2|4509|4459|4510.3|4460.3|4504.2|4454.2|0
1594222800000|2020-07-08 15:40:00|4507.7|4457.7|4510.5|4460.5|4510.5|4460.5|4506.4|4456.4|0
1594223100000|2020-07-08 15:45:00|4510.6|4460.6|4507.9|4457.9|4512|4462|4506.5|4456.5|0
1594223400000|2020-07-08 15:50:00|4507.8|4457.8|4510.7|4460.7|4511.3|4461.3|4506.4|4456.4|0
1594223700000|2020-07-08 15:55:00|4510.6|4460.6|4509.3|4459.3|4510.7|4460.7|4506.5|4456.5|0
1594224000000|2020-07-08 16:00:00|4509.8|4459.8|4509.3|4459.3|4512|4462|4507.9|4457.9|0
1594224300000|2020-07-08 16:05:00|4509.2|4459.2|4510.6|4460.6|4512|4462|4509.2|4459.2|0
1594224600000|2020-07-08 16:10:00|4511.1|4461.1|4511.9|4461.9|4514.7|4464.7|4510.6|4460.6|0
1594224900000|2020-07-08 16:15:00|4512|4462|4516.1|4466.1|4517.4|4467.4|4510.5|4460.5|0
1594225200000|2020-07-08 16:20:00|4516.2|4466.2|4516.1|4466.1|4517.4|4467.4|4516|4466|0
1594225500000|2020-07-08 16:25:00|4517.4|4467.4|4517.4|4467.4|4518.7|4468.7|4516|4466|0
1594225800000|2020-07-08 16:30:00|4517.8|4467.8|4516|4466|4520|4470|4516|4466|0
1594226100000|2020-07-08 16:35:00|4515.7|4465.7|4516|4466|4516.1|4466.1|4514.6|4464.6|0
1594226400000|2020-07-08 16:40:00|4516.1|4466.1|4513.2|4463.2|4516.1|4466.1|4511.8|4461.8|0
1594226700000|2020-07-08 16:45:00|4512.9|4462.9|4514.6|4464.6|4514.7|4464.7|4512.5|4462.5|0
1594227000000|2020-07-08 16:50:00|4514.4|4464.4|4513.2|4463.2|4514.7|4464.7|4511.9|4461.9|0
1594227300000|2020-07-08 16:55:00|4513.7|4463.7|4518.9|4468.9|4518.9|4468.9|4513.7|4463.7|0
1594227600000|2020-07-08 17:00:00|4518.4|4468.4|4517.5|4467.5|4518.9|4468.9|4517.5|4467.5|0
1594227900000|2020-07-08 17:05:00|4518|4468|4518.8|4468.8|4518.9|4468.9|4516.2|4466.2|0
1594228200000|2020-07-08 17:10:00|4518.3|4468.3|4515|4465|4518.3|4468.3|4514.8|4464.8|0
1594228500000|2020-07-08 17:15:00|4515.4|4465.4|4511.9|4461.9|4516.1|4466.1|4511.9|4461.9|0
1594228800000|2020-07-08 17:20:00|4512|4462|4509.1|4459.1|4513.3|4463.3|4509.1|4459.1|0
1594229100000|2020-07-08 17:25:00|4509.6|4459.6|4509.1|4459.1|4510.4|4460.4|4506.2|4456.2|0
1594229400000|2020-07-08 17:30:00|4509|4459|4510.6|4460.6|4511.9|4461.9|4509|4459|0
1594229700000|2020-07-08 17:35:00|4511.1|4461.1|4512|4462|4512|4462|4510.6|4460.6|0
1594230000000|2020-07-08 17:40:00|4512.5|4462.5|4511.9|4461.9|4513.3|4463.3|4510.6|4460.6|0
1594230300000|2020-07-08 17:45:00|4511.4|4461.4|4511.9|4461.9|4512|4462|4510.4|4460.4|0
1594230600000|2020-07-08 17:50:00|4511.4|4461.4|4509.1|4459.1|4512.6|4462.6|4509.1|4459.1|0
1594230900000|2020-07-08 17:55:00|4510.4|4460.4|4507.7|4457.7|4510.5|4460.5|4506.3|4456.3|0
1594231200000|2020-07-08 18:00:00|4507.8|4457.8|4506.3|4456.3|4513.3|4463.3|4506.3|4456.3|0
1594231500000|2020-07-08 18:05:00|4506.5|4456.5|4507.7|4457.7|4509.1|4459.1|4506.2|4456.2|0
1594231800000|2020-07-08 18:10:00|4507.8|4457.8|4510.5|4460.5|4510.6|4460.6|4506.3|4456.3|0
1594232100000|2020-07-08 18:15:00|4510.4|4460.4|4511.9|4461.9|4511.9|4461.9|4510.4|4460.4|0
1594232400000|2020-07-08 18:20:00|4511.8|4461.8|4513.3|4463.3|4516.1|4466.1|4510.5|4460.5|0
1594232700000|2020-07-08 18:25:00|4513.2|4463.2|4514.6|4464.6|4514.6|4464.6|4513.2|4463.2|0
1594233000000|2020-07-08 18:30:00|4514.5|4464.5|4511.8|4461.8|4514.6|4464.6|4511.8|4461.8|0
1594233300000|2020-07-08 18:35:00|4512.1|4462.1|4514.6|4464.6|4514.6|4464.6|4510.4|4460.4|0
1594233600000|2020-07-08 18:40:00|4514.5|4464.5|4510.3|4460.3|4514.6|4464.6|4509|4459|0
1594233900000|2020-07-08 18:45:00|4510.4|4460.4|4511.8|4461.8|4511.8|4461.8|4509|4459|0
1594234200000|2020-07-08 18:50:00|4512.3|4462.3|4510.3|4460.3|4514.5|4464.5|4510.3|4460.3|0
1594234500000|2020-07-08 18:55:00|4510.4|4460.4|4517.3|4467.3|4518.7|4468.7|4510.4|4460.4|0
1594234800000|2020-07-08 19:00:00|4517.8|4467.8|4520|4470|4520.1|4470.1|4517.3|4467.3|0
1594235100000|2020-07-08 19:05:00|4519.5|4469.5|4522.8|4472.8|4522.8|4472.8|4518.7|4468.7|0
1594235400000|2020-07-08 19:10:00|4522.9|4472.9|4529.6|4479.6|4529.6|4479.6|4522.9|4472.9|0
1594235700000|2020-07-08 19:15:00|4529.3|4479.3|4529.6|4479.6|4529.6|4479.6|4528.2|4478.2|0
1594236000000|2020-07-08 19:20:00|4530.1|4480.1|4535.1|4485.1|4535.1|4485.1|4529.5|4479.5|0
1594236300000|2020-07-08 19:25:00|4535|4485|4532.3|4482.3|4535.8|4485.8|4531|4481|0
1594236600000|2020-07-08 19:30:00|4532.4|4482.4|4533.7|4483.7|4535.1|4485.1|4532.3|4482.3|0
1594236900000|2020-07-08 19:35:00|4533.8|4483.8|4530.9|4480.9|4536.6|4486.6|4529.6|4479.6|0
1594237200000|2020-07-08 19:40:00|4531|4481|4532.3|4482.3|4533.7|4483.7|4530.9|4480.9|0
1594237500000|2020-07-08 19:45:00|4532.2|4482.2|4534.8|4484.8|4536.2|4486.2|4530.9|4480.9|0
1594237800000|2020-07-08 19:50:00|4534.9|4484.9|4539.1|4489.1|4539.1|4489.1|4530.7|4480.7|0
1594238100000|2020-07-08 19:55:00|4539|4489|4540|4490|4540.7|4490.7|4537.6|4487.6|0
1594238400000|2020-07-08 20:00:00|4540.6|4490.6|4540.3|4490.3|4543.5|4493.5|4538.2|4488.2|0
1594238700000|2020-07-08 20:05:00|4540.7|4490.7|4544.2|4494.2|4544.9|4494.9|4540.3|4490.3|0
1594239000000|2020-07-08 20:10:00|4543.9|4493.9|4545.4|4495.4|4545.7|4495.7|4542|4492|0
1594239300000|2020-07-08 20:15:00|4545.3|4495.3|4548.3|4498.3|4548.5|4498.5|4545|4495|0
1594239600000|2020-07-08 20:20:00|4548.1|4498.1|4548.5|4498.5|4548.6|4498.6|4548.1|4498.1|0
1594239900000|2020-07-08 20:25:00|4548.3|4498.3|4547.8|4497.8|4548.4|4498.4|4547.5|4497.5|0
1594240200000|2020-07-08 20:30:00|4547.7|4497.7|4550.5|4500.5|4551.8|4501.8|4546.9|4496.9|0
1594240500000|2020-07-08 20:35:00|4550.7|4500.7|4551.1|4501.1|4551.6|4501.6|4550.1|4500.1|0
1594240800000|2020-07-08 20:40:00|4550.7|4500.7|4550.5|4500.5|4551.1|4501.1|4550.1|4500.1|0
1594241100000|2020-07-08 20:45:00|4550.7|4500.7|4549.4|4499.4|4550.7|4500.7|4549|4499|0
1594241400000|2020-07-08 20:50:00|4549.3|4499.3|4549.8|4499.8|4550.5|4500.5|4549|4499|0
1594241700000|2020-07-08 20:55:00|4549.7|4499.7|4550.3|4500.3|4550.5|4500.5|4549|4499|0
1594242000000|2020-07-08 21:00:00|4550.1|4500.1|4550.1|4500.1|4550.3|4500.3|4549.8|4499.8|0
1594242300000|2020-07-08 21:05:00|4549.8|4499.8|4550.1|4500.1|4550.1|4500.1|4549.7|4499.7|0
1594242600000|2020-07-08 21:10:00|4549.7|4499.7|4550.1|4500.1|4550.3|4500.3|4549.7|4499.7|0
1594242900000|2020-07-08 21:15:00|4549.8|4499.8|4550.1|4500.1|4550.1|4500.1|4549.8|4499.8|0
1594243200000|2020-07-08 21:20:00|4549.9|4499.9|4549.8|4499.8|4549.9|4499.9|4549.8|4499.8|0
1594243500000|2020-07-08 21:25:00|4549.9|4499.9|4549.7|4499.7|4550.3|4500.3|4549.7|4499.7|0
1594244100000|2020-07-08 21:35:00|4550.2|4500.2|4550.2|4500.2|4550.2|4500.2|4550.1|4500.1|0
1594244400000|2020-07-08 21:40:00|4550.4|4500.4|4550.7|4500.7|4551.2|4501.2|4550.2|4500.2|0
1594244700000|2020-07-08 21:45:00|4550.6|4500.6|4549.4|4499.4|4550.9|4500.9|4549.3|4499.3|0
1594245000000|2020-07-08 21:50:00|4549.6|4499.6|4549.9|4499.9|4550.1|4500.1|4549.3|4499.3|0
1594245300000|2020-07-08 21:55:00|4549.8|4499.8|4550.1|4500.1|4550.2|4500.2|4549.7|4499.7|0
1594245600000|2020-07-08 22:00:00|4550.3|4500.3|4553.9|4503.9|4555.6|4505.6|4550.3|4500.3|0
1594245900000|2020-07-08 22:05:00|4554.2|4504.2|4553.9|4503.9|4555|4505|4553.9|4503.9|0
1594246200000|2020-07-08 22:10:00|4554|4504|4554.6|4504.6|4555|4505|4553.9|4503.9|0
1594246500000|2020-07-08 22:15:00|4554.5|4504.5|4553.9|4503.9|4554.5|4504.5|4553.9|4503.9|0
1594246800000|2020-07-08 22:20:00|4553.6|4503.6|4552.4|4502.4|4554.2|4504.2|4552.1|4502.1|0
1594247100000|2020-07-08 22:25:00|4552.3|4502.3|4553.6|4503.6|4554.2|4504.2|4552.1|4502.1|0
1594247400000|2020-07-08 22:30:00|4553.5|4503.5|4554.2|4504.2|4554.2|4504.2|4552.8|4502.8|0
1594247700000|2020-07-08 22:35:00|4554.1|4504.1|4553.2|4503.2|4554.1|4504.1|4552.8|4502.8|0
1594248000000|2020-07-08 22:40:00|4552.9|4502.9|4551.7|4501.7|4552.9|4502.9|4551.3|4501.3|0
1594248300000|2020-07-08 22:45:00|4551.6|4501.6|4551.3|4501.3|4551.7|4501.7|4550.6|4500.6|0
1594248600000|2020-07-08 22:50:00|4551|4501|4550.3|4500.3|4551.6|4501.6|4550.3|4500.3|0
1594248900000|2020-07-08 22:55:00|4549.9|4499.9|4552.1|4502.1|4553.5|4503.5|4549.9|4499.9|0
1594249200000|2020-07-08 23:00:00|4551.7|4501.7|4550.6|4500.6|4551.8|4501.8|4549.9|4499.9|0
1594249500000|2020-07-08 23:05:00|4550.3|4500.3|4551|4501|4552.4|4502.4|4550.3|4500.3|0
1594249800000|2020-07-08 23:10:00|4551.1|4501.1|4552.8|4502.8|4553.2|4503.2|4551|4501|0
1594250100000|2020-07-08 23:15:00|4553.2|4503.2|4552.1|4502.1|4553.5|4503.5|4551.7|4501.7|0
1594250400000|2020-07-08 23:20:00|4551.7|4501.7|4553.5|4503.5|4554.6|4504.6|4551.3|4501.3|0
1594250700000|2020-07-08 23:25:00|4553.9|4503.9|4553.2|4503.2|4554.2|4504.2|4553.2|4503.2|0
1594251000000|2020-07-08 23:30:00|4553.3|4503.3|4551|4501|4553.3|4503.3|4550.3|4500.3|0
1594251300000|2020-07-08 23:35:00|4551.3|4501.3|4552.8|4502.8|4552.8|4502.8|4550.6|4500.6|0
1594251600000|2020-07-08 23:40:00|4553.2|4503.2|4554.6|4504.6|4554.6|4504.6|4552.8|4502.8|0
1594251900000|2020-07-08 23:45:00|4554.5|4504.5|4555|4505|4556.3|4506.3|4554.2|4504.2|0
1594252200000|2020-07-08 23:50:00|4555.2|4505.2|4555.9|4505.9|4556.3|4506.3|4552.1|4502.1|0
1594252500000|2020-07-08 23:55:00|4556.2|4506.2|4553.2|4503.2|4556.2|4506.2|4552.1|4502.1|0
1594252800000|2020-07-09 00:00:00|4553.5|4503.5|4554.2|4504.2|4557|4507|4550.6|4500.6|0
1594253100000|2020-07-09 00:05:00|4554.4|4504.4|4553.2|4503.2|4555.9|4505.9|4552.4|4502.4|0
1594253400000|2020-07-09 00:10:00|4553.3|4503.3|4552.4|4502.4|4554.2|4504.2|4551.7|4501.7|0
1594253700000|2020-07-09 00:15:00|4552.3|4502.3|4546.7|4496.7|4552.4|4502.4|4545.3|4495.3|0
1594254000000|2020-07-09 00:20:00|4546.6|4496.6|4544.6|4494.6|4548|4498|4544|4494|0
1594254300000|2020-07-09 00:25:00|4544.4|4494.4|4544|4494|4545.3|4495.3|4542.6|4492.6|0
1594254600000|2020-07-09 00:30:00|4544.2|4494.2|4548|4498|4549.9|4499.9|4544.2|4494.2|0
1594254900000|2020-07-09 00:35:00|4549.3|4499.3|4549.2|4499.2|4549.3|4499.3|4546.6|4496.6|0
1594255200000|2020-07-09 00:40:00|4549.3|4499.3|4550.6|4500.6|4552|4502|4549.2|4499.2|0
1594255500000|2020-07-09 00:45:00|4550.1|4500.1|4549.3|4499.3|4551.9|4501.9|4547.9|4497.9|0
1594255800000|2020-07-09 00:50:00|4549.2|4499.2|4547.9|4497.9|4549.3|4499.3|4546.6|4496.6|0
1594256100000|2020-07-09 00:55:00|4548|4498|4549.2|4499.2|4549.3|4499.3|4547.9|4497.9|0
1594256400000|2020-07-09 01:00:00|4549.3|4499.3|4543.8|4493.8|4549.3|4499.3|4542.5|4492.5|0
1594256700000|2020-07-09 01:05:00|4543.6|4493.6|4544.5|4494.5|4547.9|4497.9|4543.2|4493.2|0
1594257000000|2020-07-09 01:10:00|4544.4|4494.4|4545.7|4495.7|4546.3|4496.3|4541|4491|0
1594257300000|2020-07-09 01:15:00|4545.4|4495.4|4543.8|4493.8|4546.3|4496.3|4538.5|4488.5|0
1594257600000|2020-07-09 01:20:00|4543.7|4493.7|4543.8|4493.8|4545.1|4495.1|4541.8|4491.8|0
1594257900000|2020-07-09 01:25:00|4543.6|4493.6|4542.5|4492.5|4543.8|4493.8|4541.2|4491.2|0
1594258200000|2020-07-09 01:30:00|4542.4|4492.4|4541.1|4491.1|4543.8|4493.8|4539.7|4489.7|0
1594258500000|2020-07-09 01:35:00|4540.8|4490.8|4543.7|4493.7|4543.7|4493.7|4539.7|4489.7|0
1594258800000|2020-07-09 01:40:00|4544|4494|4545.1|4495.1|4546.5|4496.5|4544|4494|0
1594259100000|2020-07-09 01:45:00|4545.2|4495.2|4543.8|4493.8|4545.2|4495.2|4542.4|4492.4|0
1594259400000|2020-07-09 01:50:00|4544.3|4494.3|4543.8|4493.8|4545.1|4495.1|4542.4|4492.4|0
1594259700000|2020-07-09 01:55:00|4542.5|4492.5|4542.4|4492.4|4543.8|4493.8|4542.4|4492.4|0
1594260000000|2020-07-09 02:00:00|4541.1|4491.1|4542.4|4492.4|4542.4|4492.4|4539.7|4489.7|0
1594260300000|2020-07-09 02:05:00|4542.9|4492.9|4541|4491|4543.7|4493.7|4539.7|4489.7|0
1594260600000|2020-07-09 02:10:00|4541.1|4491.1|4543.7|4493.7|4543.7|4493.7|4541|4491|0
1594260900000|2020-07-09 02:15:00|4543.2|4493.2|4543.7|4493.7|4545|4495|4542.4|4492.4|0
1594261200000|2020-07-09 02:20:00|4543.8|4493.8|4543.7|4493.7|4545|4495|4542.4|4492.4|0
1594261500000|2020-07-09 02:25:00|4542.4|4492.4|4543.7|4493.7|4545|4495|4542.4|4492.4|0
1594261800000|2020-07-09 02:30:00|4543.6|4493.6|4539.6|4489.6|4545.1|4495.1|4539.6|4489.6|0
1594262100000|2020-07-09 02:35:00|4539.7|4489.7|4540.3|4490.3|4540.9|4490.9|4539.6|4489.6|0
1594262400000|2020-07-09 02:40:00|4540.5|4490.5|4543.6|4493.6|4543.6|4493.6|4540.3|4490.3|0
1594262700000|2020-07-09 02:45:00|4543.5|4493.5|4546.2|4496.2|4546.2|4496.2|4542.2|4492.2|0
1594263000000|2020-07-09 02:50:00|4545.8|4495.8|4547.6|4497.6|4547.6|4497.6|4544.9|4494.9|0
1594263300000|2020-07-09 02:55:00|4547.7|4497.7|4546.2|4496.2|4548.9|4498.9|4546.2|4496.2|0
1594263600000|2020-07-09 03:00:00|4546|4496|4547.5|4497.5|4547.5|4497.5|4545.6|4495.6|0
1594263900000|2020-07-09 03:05:00|4547|4497|4543.4|4493.4|4547.5|4497.5|4543.4|4493.4|0
1594264200000|2020-07-09 03:10:00|4543.7|4493.7|4548.8|4498.8|4548.8|4498.8|4543.7|4493.7|0
1594264500000|2020-07-09 03:15:00|4548.6|4498.6|4547.5|4497.5|4548.6|4498.6|4546.1|4496.1|0
1594264800000|2020-07-09 03:20:00|4547.8|4497.8|4548.8|4498.8|4550.1|4500.1|4547.5|4497.5|0
1594265100000|2020-07-09 03:25:00|4549.3|4499.3|4550.1|4500.1|4551.4|4501.4|4549.3|4499.3|0
1594265400000|2020-07-09 03:30:00|4550.4|4500.4|4552.7|4502.7|4552.8|4502.8|4550.1|4500.1|0
1594265700000|2020-07-09 03:35:00|4552.2|4502.2|4552.7|4502.7|4552.7|4502.7|4551.4|4501.4|0
1594266000000|2020-07-09 03:40:00|4551.4|4501.4|4552.7|4502.7|4552.7|4502.7|4551.4|4501.4|0
1594266300000|2020-07-09 03:45:00|4552.8|4502.8|4558.2|4508.2|4558.2|4508.2|4552.7|4502.7|0
1594266600000|2020-07-09 03:50:00|4558.1|4508.1|4558.1|4508.1|4559.5|4509.5|4556.8|4506.8|0
1594266900000|2020-07-09 03:55:00|4557.6|4507.6|4558.1|4508.1|4558.1|4508.1|4556.8|4506.8|0
1594267200000|2020-07-09 04:00:00|4558.6|4508.6|4559.5|4509.5|4560.8|4510.8|4558.6|4508.6|0
1594267500000|2020-07-09 04:05:00|4560.8|4510.8|4562.2|4512.2|4562.2|4512.2|4559.5|4509.5|0
1594267800000|2020-07-09 04:10:00|4562.7|4512.7|4562.1|4512.1|4563.5|4513.5|4562.1|4512.1|0
1594268100000|2020-07-09 04:15:00|4562.2|4512.2|4562.1|4512.1|4566.1|4516.1|4562.1|4512.1|0
1594268400000|2020-07-09 04:20:00|4562.6|4512.6|4558.2|4508.2|4563.5|4513.5|4558.1|4508.1|0
1594268700000|2020-07-09 04:25:00|4558.1|4508.1|4556.8|4506.8|4558.1|4508.1|4555.5|4505.5|0
1594269000000|2020-07-09 04:30:00|4556.9|4506.9|4558.2|4508.2|4558.3|4508.3|4556.8|4506.8|0
1594269300000|2020-07-09 04:35:00|4558.7|4508.7|4559.6|4509.6|4559.6|4509.6|4558.2|4508.2|0
1594269600000|2020-07-09 04:40:00|4560.1|4510.1|4555.5|4505.5|4560.9|4510.9|4555.5|4505.5|0
1594269900000|2020-07-09 04:45:00|4555.6|4505.6|4556.9|4506.9|4558.2|4508.2|4555.6|4505.6|0
1594270200000|2020-07-09 04:50:00|4556.8|4506.8|4555.5|4505.5|4558.2|4508.2|4555.4|4505.4|0
1594270500000|2020-07-09 04:55:00|4555.4|4505.4|4555.5|4505.5|4555.5|4505.5|4554.1|4504.1|0
1594270800000|2020-07-09 05:00:00|4555.2|4505.2|4552.8|4502.8|4555.5|4505.5|4551.5|4501.5|0
1594271100000|2020-07-09 05:05:00|4552.3|4502.3|4551.5|4501.5|4552.8|4502.8|4551.4|4501.4|0
1594271400000|2020-07-09 05:10:00|4550.2|4500.2|4550.1|4500.1|4550.2|4500.2|4547.5|4497.5|0
1594271700000|2020-07-09 05:15:00|4550.6|4500.6|4551.4|4501.4|4552.7|4502.7|4550.1|4500.1|0
1594272000000|2020-07-09 05:20:00|4551.3|4501.3|4548.7|4498.7|4551.3|4501.3|4548.6|4498.6|0
1594272300000|2020-07-09 05:25:00|4549|4499|4550.1|4500.1|4551.4|4501.4|4548.7|4498.7|0
1594272600000|2020-07-09 05:30:00|4550.6|4500.6|4547.3|4497.3|4551.4|4501.4|4547.3|4497.3|0
1594272900000|2020-07-09 05:35:00|4546.8|4496.8|4548.7|4498.7|4550|4500|4546|4496|0
1594273200000|2020-07-09 05:40:00|4549.2|4499.2|4552.6|4502.6|4554|4504|4548.7|4498.7|0
1594273500000|2020-07-09 05:45:00|4552.3|4502.3|4550|4500|4552.3|4502.3|4548.6|4498.6|0
1594273800000|2020-07-09 05:50:00|4549.5|4499.5|4546|4496|4549.5|4499.5|4543.2|4493.2|0
1594274100000|2020-07-09 05:55:00|4546.3|4496.3|4546.1|4496.1|4547.5|4497.5|4544.7|4494.7|0
1594274400000|2020-07-09 06:00:00|4545.6|4495.6|4548.8|4498.8|4550.1|4500.1|4544.8|4494.8|0
1594274700000|2020-07-09 06:05:00|4548.3|4498.3|4539.6|4489.6|4548.3|4498.3|4539.6|4489.6|0
1594275000000|2020-07-09 06:10:00|4539.5|4489.5|4535.5|4485.5|4539.6|4489.6|4532.9|4482.9|0
1594275300000|2020-07-09 06:15:00|4535|4485|4534.2|4484.2|4535.5|4485.5|4528.9|4478.9|0
1594275600000|2020-07-09 06:20:00|4534.7|4484.7|4536.9|4486.9|4536.9|4486.9|4534.2|4484.2|0
1594275900000|2020-07-09 06:25:00|4536.4|4486.4|4536.8|4486.8|4536.9|4486.9|4535.5|4485.5|0
1594276200000|2020-07-09 06:30:00|4536.9|4486.9|4536.8|4486.8|4538.2|4488.2|4536.8|4486.8|0
1594276500000|2020-07-09 06:35:00|4536.9|4486.9|4536.9|4486.9|4537|4487|4535.6|4485.6|0
1594276800000|2020-07-09 06:40:00|4536.4|4486.4|4539.7|4489.7|4539.7|4489.7|4535.6|4485.6|0
1594277100000|2020-07-09 06:45:00|4540.2|4490.2|4536.6|4486.6|4541|4491|4536.6|4486.6|0
1594277400000|2020-07-09 06:50:00|4535.8|4485.8|4534.4|4484.4|4535.8|4485.8|4531.8|4481.8|0
1594277700000|2020-07-09 06:55:00|4533.7|4483.7|4539.7|4489.7|4541.1|4491.1|4533.1|4483.1|0
1594278000000|2020-07-09 07:00:00|4540.2|4490.2|4541|4491|4547.7|4497.7|4537.1|4487.1|0
1594278300000|2020-07-09 07:05:00|4540.5|4490.5|4486|4466|4541.1|4491.1|4481.7|4461.7|0
1594278600000|2020-07-09 07:10:00|4486.6|4466.6|4481.4|4461.4|4488.1|4468.1|4479.5|4459.5|0
1594278900000|2020-07-09 07:15:00|4481.5|4461.5|4483.2|4463.2|4483.2|4463.2|4479.8|4459.8|0
1594279200000|2020-07-09 07:20:00|4483.4|4463.4|4481|4461|4486.5|4466.5|4479.8|4459.8|0
1594279500000|2020-07-09 07:25:00|4480.9|4460.9|4483.7|4463.7|4485.5|4465.5|4480.2|4460.2|0
1594279800000|2020-07-09 07:30:00|4483.6|4463.6|4479.2|4459.2|4484.4|4464.4|4478.4|4458.4|0
1594280100000|2020-07-09 07:35:00|4479.1|4459.1|4481.4|4461.4|4482.5|4462.5|4478.2|4458.2|0
1594280400000|2020-07-09 07:40:00|4481.1|4461.1|4474.4|4454.4|4481.5|4461.5|4474.4|4454.4|0
1594280700000|2020-07-09 07:45:00|4474.3|4454.3|4472.1|4452.1|4475.1|4455.1|4471.7|4451.7|0
1594281000000|2020-07-09 07:50:00|4472.3|4452.3|4477.9|4457.9|4478.8|4458.8|4471.3|4451.3|0
1594281300000|2020-07-09 07:55:00|4477.3|4457.3|4487.4|4467.4|4487.4|4467.4|4477.2|4457.2|0
1594281600000|2020-07-09 08:00:00|4487.5|4467.5|4486.2|4466.2|4487.8|4467.8|4484.6|4464.6|0
1594281900000|2020-07-09 08:05:00|4487.2|4467.2|4497.6|4477.6|4497.7|4477.7|4487.1|4467.1|0
1594282200000|2020-07-09 08:10:00|4497.7|4477.7|4496.4|4476.4|4498.9|4478.9|4495.6|4475.6|0
1594282500000|2020-07-09 08:15:00|4496.3|4476.3|4494.1|4474.1|4497.5|4477.5|4493.6|4473.6|0
1594282800000|2020-07-09 08:20:00|4494.5|4474.5|4495|4475|4496.1|4476.1|4492.9|4472.9|0
1594283100000|2020-07-09 08:25:00|4495.1|4475.1|4493|4473|4495.8|4475.8|4492.2|4472.2|0
1594283400000|2020-07-09 08:30:00|4493.2|4473.2|4490.2|4470.2|4494.4|4474.4|4490.2|4470.2|0
1594283700000|2020-07-09 08:35:00|4489.9|4469.9|4492.2|4472.2|4492.6|4472.6|4488.8|4468.8|0
1594284000000|2020-07-09 08:40:00|4492.1|4472.1|4490.8|4470.8|4494|4474|4489.9|4469.9|0
1594284300000|2020-07-09 08:45:00|4490.9|4470.9|4488.9|4468.9|4492.1|4472.1|4488.8|4468.8|0
1594284600000|2020-07-09 08:50:00|4489.2|4469.2|4487.5|4467.5|4489.5|4469.5|4486.6|4466.6|0
1594284900000|2020-07-09 08:55:00|4487.4|4467.4|4486.6|4466.6|4488.3|4468.3|4486.2|4466.2|0
1594285200000|2020-07-09 09:00:00|4486.2|4466.2|4486.9|4466.9|4487.2|4467.2|4484.9|4464.9|0
1594285500000|2020-07-09 09:05:00|4487.2|4467.2|4489.4|4469.4|4489.7|4469.7|4487.2|4467.2|0
1594285800000|2020-07-09 09:10:00|4489.2|4469.2|4488.4|4468.4|4491.1|4471.1|4488.1|4468.1|0
1594286100000|2020-07-09 09:15:00|4488.2|4468.2|4482.4|4462.4|4488.2|4468.2|4482.4|4462.4|0
1594286400000|2020-07-09 09:20:00|4482.5|4462.5|4478.4|4458.4|4482.5|4462.5|4476.1|4456.1|0
1594286700000|2020-07-09 09:25:00|4478.8|4458.8|4481|4461|4481.5|4461.5|4478.5|4458.5|0
1594287000000|2020-07-09 09:30:00|4481.1|4461.1|4480|4460|4481.6|4461.6|4479|4459|0
1594287300000|2020-07-09 09:35:00|4480.1|4460.1|4478.9|4458.9|4480.5|4460.5|4477.9|4457.9|0
1594287600000|2020-07-09 09:40:00|4479.1|4459.1|4479|4459|4480.5|4460.5|4478.1|4458.1|0
1594287900000|2020-07-09 09:45:00|4478.9|4458.9|4482.8|4462.8|4483.2|4463.2|4478.9|4458.9|0
1594288200000|2020-07-09 09:50:00|4482.7|4462.7|4481.7|4461.7|4483.1|4463.1|4481.4|4461.4|0
1594288500000|2020-07-09 09:55:00|4481.4|4461.4|4479.1|4459.1|4481.8|4461.8|4478.9|4458.9|0
1594288800000|2020-07-09 10:00:00|4479|4459|4473.8|4453.8|4479|4459|4473.4|4453.4|0
1594289100000|2020-07-09 10:05:00|4473.9|4453.9|4471.6|4451.6|4474.7|4454.7|4471.6|4451.6|0
1594289400000|2020-07-09 10:10:00|4471.4|4451.4|4473.1|4453.1|4474.5|4454.5|4470.5|4450.5|0
1594289700000|2020-07-09 10:15:00|4472.8|4452.8|4473.9|4453.9|4474.1|4454.1|4472.1|4452.1|0
1594290000000|2020-07-09 10:20:00|4473.8|4453.8|4472|4452|4474.2|4454.2|4471.5|4451.5|0
1594290300000|2020-07-09 10:25:00|4472.1|4452.1|4471.6|4451.6|4473|4453|4471.1|4451.1|0
1594290600000|2020-07-09 10:30:00|4471.3|4451.3|4471.7|4451.7|4471.7|4451.7|4469.7|4449.7|0
1594290900000|2020-07-09 10:35:00|4471.4|4451.4|4472.2|4452.2|4472.3|4452.3|4471.3|4451.3|0
1594291200000|2020-07-09 10:40:00|4472.1|4452.1|4472.1|4452.1|4472.9|4452.9|4471.7|4451.7|0
1594291500000|2020-07-09 10:45:00|4471.5|4451.5|4471.3|4451.3|4472.1|4452.1|4470.7|4450.7|0
1594291800000|2020-07-09 10:50:00|4471.2|4451.2|4469.8|4449.8|4471.4|4451.4|4469.1|4449.1|0
1594292100000|2020-07-09 10:55:00|4469.9|4449.9|4472.5|4452.5|4472.5|4452.5|4469.7|4449.7|0
1594292400000|2020-07-09 11:00:00|4472.4|4452.4|4471|4451|4473.1|4453.1|4470.4|4450.4|0
1594292700000|2020-07-09 11:05:00|4470.9|4450.9|4468.1|4448.1|4471.1|4451.1|4468.1|4448.1|0
1594293000000|2020-07-09 11:10:00|4468.6|4448.6|4469.6|4449.6|4470.2|4450.2|4467.4|4447.4|0
1594293300000|2020-07-09 11:15:00|4469.7|4449.7|4469.9|4449.9|4470.2|4450.2|4468.1|4448.1|0
1594293600000|2020-07-09 11:20:00|4470|4450|4471.7|4451.7|4471.7|4451.7|4469|4449|0
1594293900000|2020-07-09 11:25:00|4471.8|4451.8|4477.3|4457.3|4477.9|4457.9|4471.2|4451.2|0
1594294200000|2020-07-09 11:30:00|4477.2|4457.2|4473|4453|4477.2|4457.2|4472.6|4452.6|0
1594294500000|2020-07-09 11:35:00|4472.9|4452.9|4473.5|4453.5|4473.7|4453.7|4472.9|4452.9|0
1594294800000|2020-07-09 11:40:00|4473.3|4453.3|4472.3|4452.3|4473.9|4453.9|4472.3|4452.3|0
1594295100000|2020-07-09 11:45:00|4471.9|4451.9|4471.1|4451.1|4472.2|4452.2|4469|4449|0
1594295400000|2020-07-09 11:50:00|4471.3|4451.3|4474|4454|4474|4454|4471.1|4451.1|0
1594295700000|2020-07-09 11:55:00|4474.2|4454.2|4472.5|4452.5|4474.7|4454.7|4471.7|4451.7|0
1594296000000|2020-07-09 12:00:00|4473.1|4453.1|4474.6|4454.6|4474.9|4454.9|4472.5|4452.5|0
1594296300000|2020-07-09 12:05:00|4474.8|4454.8|4473|4453|4474.8|4454.8|4473|4453|0
1594296600000|2020-07-09 12:10:00|4472.8|4452.8|4473.4|4453.4|4473.5|4453.5|4471.1|4451.1|0
1594296900000|2020-07-09 12:15:00|4473.1|4453.1|4474.2|4454.2|4474.6|4454.6|4471.1|4451.1|0
1594297200000|2020-07-09 12:20:00|4474.1|4454.1|4473.7|4453.7|4474.1|4454.1|4471.8|4451.8|0
1594297500000|2020-07-09 12:25:00|4473.8|4453.8|4475.9|4455.9|4477.2|4457.2|4473.5|4453.5|0
1594297800000|2020-07-09 12:30:00|4476.4|4456.4|4480.8|4460.8|4481.1|4461.1|4476.4|4456.4|0
1594298100000|2020-07-09 12:35:00|4481|4461|4483.6|4463.6|4483.6|4463.6|4480.7|4460.7|0
1594298400000|2020-07-09 12:40:00|4483.5|4463.5|4479.8|4459.8|4483.6|4463.6|4479.7|4459.7|0
1594298700000|2020-07-09 12:45:00|4479.9|4459.9|4480.5|4460.5|4482.5|4462.5|4479.3|4459.3|0
1594299000000|2020-07-09 12:50:00|4480.4|4460.4|4477.4|4457.4|4480.5|4460.5|4476.9|4456.9|0
1594299300000|2020-07-09 12:55:00|4477.5|4457.5|4481.5|4461.5|4482.3|4462.3|4477.5|4457.5|0
1594299600000|2020-07-09 13:00:00|4481.6|4461.6|4477.3|4457.3|4483|4463|4477.3|4457.3|0
1594299900000|2020-07-09 13:05:00|4477.4|4457.4|4477.2|4457.2|4477.7|4457.7|4473.7|4453.7|0
1594300200000|2020-07-09 13:10:00|4477.1|4457.1|4480.2|4460.2|4482.8|4462.8|4477.1|4457.1|0
1594300500000|2020-07-09 13:15:00|4480.1|4460.1|4479.2|4459.2|4481.3|4461.3|4478.3|4458.3|0
1594300800000|2020-07-09 13:20:00|4479.1|4459.1|4476.7|4456.7|4479.8|4459.8|4476.7|4456.7|0
1594301100000|2020-07-09 13:25:00|4476.6|4456.6|4480.6|4460.6|4480.7|4460.7|4475.9|4455.9|0
1594301400000|2020-07-09 13:30:00|4480.7|4460.7|4479.8|4459.8|4481.7|4461.7|4479|4459|0
1594301700000|2020-07-09 13:35:00|4479.7|4459.7|4480|4460|4480.3|4460.3|4476.8|4456.8|0
1594302000000|2020-07-09 13:40:00|4479.9|4459.9|4478.4|4458.4|4480.6|4460.6|4478.4|4458.4|0
1594302300000|2020-07-09 13:45:00|4478.2|4458.2|4476.8|4456.8|4478.5|4458.5|4474.8|4454.8|0
1594302600000|2020-07-09 13:50:00|4477|4457|4476.8|4456.8|4477.7|4457.7|4475.9|4455.9|0
1594302900000|2020-07-09 13:55:00|4476.7|4456.7|4477.1|4457.1|4477.4|4457.4|4475.8|4455.8|0
1594303200000|2020-07-09 14:00:00|4477.2|4457.2|4478.1|4458.1|4483.4|4463.4|4477.2|4457.2|0
1594303500000|2020-07-09 14:05:00|4478.2|4458.2|4479.5|4459.5|4479.7|4459.7|4477.6|4457.6|0
1594303800000|2020-07-09 14:10:00|4479.8|4459.8|4478.2|4458.2|4480.2|4460.2|4477.6|4457.6|0
1594304100000|2020-07-09 14:15:00|4478.1|4458.1|4470|4450|4478.1|4458.1|4470|4450|0
1594304400000|2020-07-09 14:20:00|4470.1|4450.1|4467.8|4447.8|4471.3|4451.3|4467.5|4447.5|0
1594304700000|2020-07-09 14:25:00|4467.7|4447.7|4467.3|4447.3|4467.8|4447.8|4465.5|4445.5|0
1594305000000|2020-07-09 14:30:00|4467.4|4447.4|4474.1|4454.1|4474.1|4454.1|4467.4|4447.4|0
1594305300000|2020-07-09 14:35:00|4473.9|4453.9|4471|4451|4475.3|4455.3|4470.7|4450.7|0
1594305600000|2020-07-09 14:40:00|4470.6|4450.6|4468|4448|4471.9|4451.9|4467.4|4447.4|0
1594305900000|2020-07-09 14:45:00|4467.9|4447.9|4467.5|4447.5|4469|4449|4467|4447|0
1594306200000|2020-07-09 14:50:00|4467.6|4447.6|4463.2|4443.2|4467.6|4447.6|4463.2|4443.2|0
1594306500000|2020-07-09 14:55:00|4462.9|4442.9|4460|4440|4462.9|4442.9|4459.6|4439.6|0
1594306800000|2020-07-09 15:00:00|4459.9|4439.9|4456.2|4436.2|4459.9|4439.9|4453.5|4433.5|0
1594307100000|2020-07-09 15:05:00|4456|4436|4457.4|4437.4|4458.3|4438.3|4454.6|4434.6|0
1594307400000|2020-07-09 15:10:00|4457.1|4437.1|4459.6|4439.6|4461.5|4441.5|4457.1|4437.1|0
1594307700000|2020-07-09 15:15:00|4459.5|4439.5|4449.9|4429.9|4459.7|4439.7|4449.9|4429.9|0
1594308000000|2020-07-09 15:20:00|4450.2|4430.2|4453.6|4433.6|4456.2|4436.2|4449.9|4429.9|0
1594308300000|2020-07-09 15:25:00|4453.1|4433.1|4455.9|4435.9|4455.9|4435.9|4451.6|4431.6|0
1594308600000|2020-07-09 15:30:00|4474.4|4424.4|4472|4422|4476.4|4426.4|4467.7|4417.7|0
1594308900000|2020-07-09 15:35:00|4471.9|4421.9|4470.7|4420.7|4478.7|4428.7|4469.3|4419.3|0
1594309200000|2020-07-09 15:40:00|4470.8|4420.8|4459.9|4409.9|4472.1|4422.1|4454.5|4404.5|0
1594309500000|2020-07-09 15:45:00|4459.4|4409.4|4468.1|4418.1|4469.5|4419.5|4458.5|4408.5|0
1594309800000|2020-07-09 15:50:00|4468|4418|4473.5|4423.5|4473.5|4423.5|4465.2|4415.2|0
1594310100000|2020-07-09 15:55:00|4473|4423|4472.2|4422.2|4473.5|4423.5|4469.4|4419.4|0
1594310400000|2020-07-09 16:00:00|4471.7|4421.7|4480.6|4430.6|4482|4432|4470.8|4420.8|0
1594310700000|2020-07-09 16:05:00|4480.7|4430.7|4482.1|4432.1|4483.5|4433.5|4480.5|4430.5|0
1594311000000|2020-07-09 16:10:00|4482|4432|4479.3|4429.3|4483.5|4433.5|4479.2|4429.2|0
1594311300000|2020-07-09 16:15:00|4479.8|4429.8|4484.7|4434.7|4486|4436|4479.8|4429.8|0
1594311600000|2020-07-09 16:20:00|4485.2|4435.2|4486|4436|4487.4|4437.4|4481.9|4431.9|0
1594311900000|2020-07-09 16:25:00|4486.5|4436.5|4481.9|4431.9|4487.4|4437.4|4481.2|4431.2|0
1594312200000|2020-07-09 16:30:00|4481.8|4431.8|4483.1|4433.1|4484.6|4434.6|4479.2|4429.2|0
1594312500000|2020-07-09 16:35:00|4482.9|4432.9|4483.1|4433.1|4485.9|4435.9|4481.7|4431.7|0
1594312800000|2020-07-09 16:40:00|4483.2|4433.2|4483.2|4433.2|4487.3|4437.3|4481.8|4431.8|0
1594313100000|2020-07-09 16:45:00|4483.3|4433.3|4487.4|4437.4|4488.8|4438.8|4483.2|4433.2|0
1594313400000|2020-07-09 16:50:00|4486.9|4436.9|4486|4436|4488.8|4438.8|4484.6|4434.6|0
1594313700000|2020-07-09 16:55:00|4485.8|4435.8|4487.4|4437.4|4488.7|4438.7|4484.6|4434.6|0
1594314000000|2020-07-09 17:00:00|4486.9|4436.9|4492.8|4442.8|4493|4443|4484.7|4434.7|0
1594314300000|2020-07-09 17:05:00|4492.3|4442.3|4494.3|4444.3|4495.6|4445.6|4490.2|4440.2|0
1594314600000|2020-07-09 17:10:00|4494.8|4444.8|4494.3|4444.3|4495.7|4445.7|4492.9|4442.9|0
1594314900000|2020-07-09 17:15:00|4494.4|4444.4|4494.4|4444.4|4497.1|4447.1|4494.3|4444.3|0
1594315200000|2020-07-09 17:20:00|4494.1|4444.1|4490.3|4440.3|4494.4|4444.4|4489.6|4439.6|0
1594315500000|2020-07-09 17:25:00|4490.4|4440.4|4491.6|4441.6|4493|4443|4489|4439|0
1594315800000|2020-07-09 17:30:00|4491.7|4441.7|4491.7|4441.7|4491.8|4441.8|4490.3|4440.3|0
1594316100000|2020-07-09 17:35:00|4491.2|4441.2|4491.7|4441.7|4491.8|4441.8|4490.3|4440.3|0
1594316400000|2020-07-09 17:40:00|4491.8|4441.8|4488.9|4438.9|4494.6|4444.6|4488.8|4438.8|0
1594316700000|2020-07-09 17:45:00|4488.8|4438.8|4487.6|4437.6|4488.9|4438.9|4487.5|4437.5|0
1594317000000|2020-07-09 17:50:00|4487.5|4437.5|4484.9|4434.9|4487.6|4437.6|4483.5|4433.5|0
1594317300000|2020-07-09 17:55:00|4484.4|4434.4|4482.2|4432.2|4484.9|4434.9|4482.1|4432.1|0
1594317600000|2020-07-09 18:00:00|4482.1|4432.1|4484.3|4434.3|4485|4435|4480.8|4430.8|0
1594317900000|2020-07-09 18:05:00|4484.5|4434.5|4487.8|4437.8|4487.9|4437.9|4483.6|4433.6|0
1594318200000|2020-07-09 18:10:00|4487.3|4437.3|4487.9|4437.9|4487.9|4437.9|4486.4|4436.4|0
1594318500000|2020-07-09 18:15:00|4488.4|4438.4|4493.5|4443.5|4494.8|4444.8|4488.4|4438.4|0
1594318800000|2020-07-09 18:20:00|4493.7|4443.7|4492|4442|4494.8|4444.8|4492|4442|0
1594319100000|2020-07-09 18:25:00|4492.1|4442.1|4494.7|4444.7|4494.8|4444.8|4492|4442|0
1594319400000|2020-07-09 18:30:00|4494.8|4444.8|4492.1|4442.1|4494.8|4444.8|4492|4442|0
1594319700000|2020-07-09 18:35:00|4492|4442|4492|4442|4493.4|4443.4|4491.9|4441.9|0
1594320000000|2020-07-09 18:40:00|4492.2|4442.2|4492|4442|4494.7|4444.7|4490.7|4440.7|0
1594320300000|2020-07-09 18:45:00|4492.5|4442.5|4494.7|4444.7|4496.1|4446.1|4491.9|4441.9|0
1594320600000|2020-07-09 18:50:00|4494.8|4444.8|4493.4|4443.4|4496|4446|4493.3|4443.3|0
1594320900000|2020-07-09 18:55:00|4493.5|4443.5|4497.6|4447.6|4497.6|4447.6|4493.5|4443.5|0
1594321200000|2020-07-09 19:00:00|4498.1|4448.1|4499.7|4449.7|4500.4|4450.4|4498.1|4448.1|0
1594321500000|2020-07-09 19:05:00|4499.4|4449.4|4500.2|4450.2|4500.3|4450.3|4497.5|4447.5|0
1594321800000|2020-07-09 19:10:00|4500.3|4450.3|4504.4|4454.4|4504.4|4454.4|4498.8|4448.8|0
1594322100000|2020-07-09 19:15:00|4504.5|4454.5|4501.8|4451.8|4507.1|4457.1|4501.5|4451.5|0
1594322400000|2020-07-09 19:20:00|4502.2|4452.2|4496|4446|4502.9|4452.9|4494.6|4444.6|0
1594322700000|2020-07-09 19:25:00|4495.4|4445.4|4489.1|4439.1|4496.1|4446.1|4489.1|4439.1|0
1594323000000|2020-07-09 19:30:00|4489.6|4439.6|4486.3|4436.3|4490.5|4440.5|4483.5|4433.5|0
1594323300000|2020-07-09 19:35:00|4486.4|4436.4|4487.8|4437.8|4487.9|4437.9|4482.1|4432.1|0
1594323600000|2020-07-09 19:40:00|4487.7|4437.7|4489.2|4439.2|4490.5|4440.5|4484.9|4434.9|0
1594323900000|2020-07-09 19:45:00|4489.1|4439.1|4498.8|4448.8|4501.7|4451.7|4489.1|4439.1|0
1594324200000|2020-07-09 19:50:00|4498.7|4448.7|4494.7|4444.7|4500|4450|4494.6|4444.6|0
1594324500000|2020-07-09 19:55:00|4494.8|4444.8|4493.6|4443.6|4496|4446|4490.4|4440.4|0
1594324800000|2020-07-09 20:00:00|4493.7|4443.7|4494.4|4444.4|4502|4452|4491.9|4441.9|0
1594325100000|2020-07-09 20:05:00|4494.3|4444.3|4493.9|4443.9|4494.3|4444.3|4489.7|4439.7|0
1594325400000|2020-07-09 20:10:00|4493.5|4443.5|4490.9|4440.9|4493.9|4443.9|4489.7|4439.7|0
1594325700000|2020-07-09 20:15:00|4490.8|4440.8|4490.4|4440.4|4490.8|4440.8|4490|4440|0
1594326000000|2020-07-09 20:20:00|4490.3|4440.3|4489.9|4439.9|4490.5|4440.5|4489.9|4439.9|0
1594326300000|2020-07-09 20:25:00|4490|4440|4489.8|4439.8|4490.4|4440.4|4489.8|4439.8|0
1594326600000|2020-07-09 20:30:00|4489.7|4439.7|4489.9|4439.9|4492|4442|4489.2|4439.2|0
1594326900000|2020-07-09 20:35:00|4489.8|4439.8|4489.9|4439.9|4490.5|4440.5|4489.5|4439.5|0
1594327200000|2020-07-09 20:40:00|4490.3|4440.3|4491.6|4441.6|4492|4442|4489.9|4439.9|0
1594327500000|2020-07-09 20:45:00|4491.2|4441.2|4493.4|4443.4|4493.8|4443.8|4491.2|4441.2|0
1594327800000|2020-07-09 20:50:00|4493|4443|4493.4|4443.4|4494.1|4444.1|4493|4443|0
1594328100000|2020-07-09 20:55:00|4493|4443|4492.6|4442.6|4493.8|4443.8|4491.6|4441.6|0
1594328400000|2020-07-09 21:00:00|4492.5|4442.5|4492.5|4442.5|4492.7|4442.7|4492.5|4442.5|0
1594328700000|2020-07-09 21:05:00|4492.4|4442.4|4492.3|4442.3|4492.4|4442.4|4491.7|4441.7|0
1594329000000|2020-07-09 21:10:00|4492.4|4442.4|4492.2|4442.2|4492.7|4442.7|4491.7|4441.7|0
1594329300000|2020-07-09 21:15:00|4492.4|4442.4|4492.2|4442.2|4492.4|4442.4|4492.2|4442.2|0
1594329600000|2020-07-09 21:20:00|4492.3|4442.3|4492.3|4442.3|4492.4|4442.4|4492.2|4442.2|0
1594329900000|2020-07-09 21:25:00|4492.2|4442.2|4492.2|4442.2|4492.2|4442.2|4492|4442|0
1594330200000|2020-07-09 21:30:00|4492|4442|4491.9|4441.9|4492.2|4442.2|4491.8|4441.8|0
1594330500000|2020-07-09 21:35:00|4491.8|4441.8|4491.8|4441.8|4491.9|4441.9|4491.8|4441.8|0
1594330800000|2020-07-09 21:40:00|4491.9|4441.9|4491.9|4441.9|4491.9|4441.9|4491.9|4441.9|0
1594331100000|2020-07-09 21:45:00|4491.5|4441.5|4491.4|4441.4|4491.9|4441.9|4491.3|4441.3|0
1594331400000|2020-07-09 21:50:00|4491.8|4441.8|4491.4|4441.4|4492|4442|4490.9|4440.9|0
1594331700000|2020-07-09 21:55:00|4491.3|4441.3|4492|4442|4492.5|4442.5|4491.2|4441.2|0
1594332000000|2020-07-09 22:00:00|4492.1|4442.1|4496.8|4446.8|4496.8|4446.8|4492.1|4442.1|0
1594332300000|2020-07-09 22:05:00|4497.1|4447.1|4496.8|4446.8|4498.6|4448.6|4496.8|4446.8|0
1594332600000|2020-07-09 22:10:00|4496.7|4446.7|4495|4445|4496.7|4446.7|4494.1|4444.1|0
1594332900000|2020-07-09 22:15:00|4495.1|4445.1|4496.4|4446.4|4497.1|4447.1|4495.1|4445.1|0
1594333200000|2020-07-09 22:20:00|4496.1|4446.1|4497.1|4447.1|4497.1|4447.1|4496.1|4446.1|0
1594333500000|2020-07-09 22:25:00|4497.4|4447.4|4496.8|4446.8|4497.5|4447.5|4496.4|4446.4|0
1594333800000|2020-07-09 22:30:00|4497.1|4447.1|4497.1|4447.1|4497.5|4447.5|4496.4|4446.4|0
1594334100000|2020-07-09 22:35:00|4496.8|4446.8|4496.1|4446.1|4496.8|4446.8|4495.3|4445.3|0
1594334400000|2020-07-09 22:40:00|4496.2|4446.2|4495.7|4445.7|4496.4|4446.4|4494.4|4444.4|0
1594334700000|2020-07-09 22:45:00|4495.8|4445.8|4494.6|4444.6|4496.4|4446.4|4494.4|4444.4|0
1594335000000|2020-07-09 22:50:00|4494.7|4444.7|4495|4445|4495.3|4445.3|4494.6|4444.6|0
1594335300000|2020-07-09 22:55:00|4495.1|4445.1|4495.7|4445.7|4496.1|4446.1|4495|4445|0
1594335600000|2020-07-09 23:00:00|4495.6|4445.6|4495.3|4445.3|4495.7|4445.7|4494.8|4444.8|0
1594335900000|2020-07-09 23:05:00|4495.7|4445.7|4496.1|4446.1|4496.1|4446.1|4495.2|4445.2|0
1594336200000|2020-07-09 23:10:00|4496.2|4446.2|4496.1|4446.1|4496.5|4446.5|4496.1|4446.1|0
1594336500000|2020-07-09 23:15:00|4495.7|4445.7|4496.4|4446.4|4496.4|4446.4|4495.3|4445.3|0
1594336800000|2020-07-09 23:20:00|4496.8|4446.8|4500.4|4450.4|4500.9|4450.9|4496.4|4446.4|0
1594337100000|2020-07-09 23:25:00|4500.3|4450.3|4501.4|4451.4|4501.7|4451.7|4500|4450|0
1594337400000|2020-07-09 23:30:00|4501.5|4451.5|4509.2|4459.2|4509.5|4459.5|4501.4|4451.4|0
1594337700000|2020-07-09 23:35:00|4509|4459|4509.5|4459.5|4510.2|4460.2|4506.8|4456.8|0
1594338000000|2020-07-09 23:40:00|4509.2|4459.2|4508.8|4458.8|4511|4461|4508.4|4458.4|0
1594338300000|2020-07-09 23:45:00|4508.9|4458.9|4507.5|4457.5|4510.2|4460.2|4507.5|4457.5|0
1594338600000|2020-07-09 23:50:00|4507.8|4457.8|4507.8|4457.8|4508.2|4458.2|4507.5|4457.5|0
1594338900000|2020-07-09 23:55:00|4507.9|4457.9|4507.5|4457.5|4508.2|4458.2|4506.7|4456.7|0
1594339200000|2020-07-10 00:00:00|4507.6|4457.6|4506.4|4456.4|4508.3|4458.3|4503.9|4453.9|0
1594339500000|2020-07-10 00:05:00|4506.7|4456.7|4505.7|4455.7|4507.1|4457.1|4503.5|4453.5|0
1594339800000|2020-07-10 00:10:00|4506|4456|4505.7|4455.7|4506.5|4456.5|4503.1|4453.1|0
1594340100000|2020-07-10 00:15:00|4506|4456|4508.4|4458.4|4509.7|4459.7|4504.4|4454.4|0
1594340400000|2020-07-10 00:20:00|4508.7|4458.7|4507.1|4457.1|4509.1|4459.1|4507|4457|0
1594340700000|2020-07-10 00:25:00|4507.6|4457.6|4507|4457|4509.7|4459.7|4507|4457|0
1594341000000|2020-07-10 00:30:00|4507.1|4457.1|4512.3|4462.3|4512.4|4462.4|4507|4457|0
1594341300000|2020-07-10 00:35:00|4512.2|4462.2|4510.9|4460.9|4512.2|4462.2|4509.6|4459.6|0
1594341600000|2020-07-10 00:40:00|4511|4461|4508.2|4458.2|4511|4461|4506.9|4456.9|0
1594341900000|2020-07-10 00:45:00|4506.9|4456.9|4501.5|4451.5|4506.9|4456.9|4501.4|4451.4|0
1594342200000|2020-07-10 00:50:00|4501.4|4451.4|4493.3|4443.3|4501.4|4451.4|4488.5|4438.5|0
1594342500000|2020-07-10 00:55:00|4493.4|4443.4|4492.1|4442.1|4497.4|4447.4|4490.8|4440.8|0
1594342800000|2020-07-10 01:00:00|4492|4442|4496.1|4446.1|4497.4|4447.4|4488|4438|0
1594343100000|2020-07-10 01:05:00|4495.8|4445.8|4496|4446|4496.7|4446.7|4492.7|4442.7|0
1594343400000|2020-07-10 01:10:00|4496.1|4446.1|4493.6|4443.6|4498.8|4448.8|4492.6|4442.6|0
1594343700000|2020-07-10 01:15:00|4494|4444|4487.7|4437.7|4498.6|4448.6|4486.4|4436.4|0
1594344000000|2020-07-10 01:20:00|4487.8|4437.8|4486.4|4436.4|4489.1|4439.1|4485.1|4435.1|0
1594344300000|2020-07-10 01:25:00|4486.7|4436.7|4489.1|4439.1|4491.7|4441.7|4486.7|4436.7|0
1594344600000|2020-07-10 01:30:00|4489.4|4439.4|4494.5|4444.5|4495.8|4445.8|4489.1|4439.1|0
1594344900000|2020-07-10 01:35:00|4494.7|4444.7|4490.4|4440.4|4495.8|4445.8|4490.4|4440.4|0
1594345200000|2020-07-10 01:40:00|4490.9|4440.9|4491.8|4441.8|4493.1|4443.1|4488.4|4438.4|0
1594345500000|2020-07-10 01:45:00|4491.7|4441.7|4497.1|4447.1|4498.5|4448.5|4491.7|4441.7|0
1594345800000|2020-07-10 01:50:00|4496.9|4446.9|4498.5|4448.5|4498.5|4448.5|4495.8|4445.8|0
1594346100000|2020-07-10 01:55:00|4498.2|4448.2|4497.1|4447.1|4499.8|4449.8|4497.1|4447.1|0
1594346400000|2020-07-10 02:00:00|4496.8|4446.8|4495.8|4445.8|4496.8|4446.8|4493.1|4443.1|0
1594346700000|2020-07-10 02:05:00|4495.9|4445.9|4497.1|4447.1|4499.8|4449.8|4495.9|4445.9|0
1594347000000|2020-07-10 02:10:00|4497.6|4447.6|4498.4|4448.4|4499.8|4449.8|4495.8|4445.8|0
1594347300000|2020-07-10 02:15:00|4498.5|4448.5|4494.5|4444.5|4499.8|4449.8|4493.2|4443.2|0
1594347600000|2020-07-10 02:20:00|4494.6|4444.6|4494.5|4444.5|4497.2|4447.2|4494.5|4444.5|0
1594347900000|2020-07-10 02:25:00|4494.6|4444.6|4491.7|4441.7|4497.2|4447.2|4491.7|4441.7|0
1594348200000|2020-07-10 02:30:00|4491.8|4441.8|4490.5|4440.5|4493.1|4443.1|4489.7|4439.7|0
1594348500000|2020-07-10 02:35:00|4490.4|4440.4|4490.4|4440.4|4493.1|4443.1|4489.1|4439.1|0
1594348800000|2020-07-10 02:40:00|4490.2|4440.2|4485|4435|4490.4|4440.4|4485|4435|0
1594349100000|2020-07-10 02:45:00|4485.3|4435.3|4485.3|4435.3|4487.6|4437.6|4483.6|4433.6|0
1594349400000|2020-07-10 02:50:00|4485.7|4435.7|4485.1|4435.1|4487.8|4437.8|4485|4435|0
1594349700000|2020-07-10 02:55:00|4485.7|4435.7|4485.1|4435.1|4486.4|4436.4|4483.7|4433.7|0
1594350000000|2020-07-10 03:00:00|4485.6|4435.6|4487.1|4437.1|4487.8|4437.8|4485.1|4435.1|0
1594350300000|2020-07-10 03:05:00|4487.3|4437.3|4489.1|4439.1|4489.7|4439.7|4486.4|4436.4|0
1594350600000|2020-07-10 03:10:00|4489|4439|4489|4439|4489.1|4439.1|4487.7|4437.7|0
1594350900000|2020-07-10 03:15:00|4489.1|4439.1|4482.3|4432.3|4489.1|4439.1|4482.3|4432.3|0
1594351200000|2020-07-10 03:20:00|4482|4432|4485|4435|4485.7|4435.7|4481.6|4431.6|0
1594351500000|2020-07-10 03:25:00|4485.3|4435.3|4486.4|4436.4|4487|4437|4483.7|4433.7|0
1594351800000|2020-07-10 03:30:00|4486.9|4436.9|4489|4439|4490.3|4440.3|4486.9|4436.9|0
1594352100000|2020-07-10 03:35:00|4489.5|4439.5|4490.3|4440.3|4490.3|4440.3|4488.9|4438.9|0
1594352400000|2020-07-10 03:40:00|4490.2|4440.2|4487.6|4437.6|4490.3|4440.3|4487.6|4437.6|0
1594352700000|2020-07-10 03:45:00|4487.1|4437.1|4489.1|4439.1|4489.1|4439.1|4486.3|4436.3|0
1594353000000|2020-07-10 03:50:00|4489|4439|4489|4439|4490.4|4440.4|4489|4439|0
1594353300000|2020-07-10 03:55:00|4489.5|4439.5|4489|4439|4490.3|4440.3|4488.9|4438.9|0
1594353600000|2020-07-10 04:00:00|4489.1|4439.1|4490.3|4440.3|4490.4|4440.4|4489|4439|0
1594353900000|2020-07-10 04:05:00|4489.8|4439.8|4487.6|4437.6|4489.8|4439.8|4486.2|4436.2|0
1594354200000|2020-07-10 04:10:00|4487.7|4437.7|4489|4439|4489|4439|4487.7|4437.7|0
1594354500000|2020-07-10 04:15:00|4488.5|4438.5|4486.3|4436.3|4488.5|4438.5|4484.9|4434.9|0
1594354800000|2020-07-10 04:20:00|4486|4436|4482.3|4432.3|4486.3|4436.3|4481|4431|0
1594355100000|2020-07-10 04:25:00|4482.8|4432.8|4482.3|4432.3|4483.6|4433.6|4480.2|4430.2|0
1594355400000|2020-07-10 04:30:00|4481.8|4431.8|4484.4|4434.4|4485.1|4435.1|4480.9|4430.9|0
1594355700000|2020-07-10 04:35:00|4484.6|4434.6|4485|4435|4485|4435|4483|4433|0
1594356000000|2020-07-10 04:40:00|4485.1|4435.1|4481.7|4431.7|4485.1|4435.1|4481|4431|0
1594356300000|2020-07-10 04:45:00|4481.9|4431.9|4481|4431|4485|4435|4480.3|4430.3|0
1594356600000|2020-07-10 04:50:00|4480.3|4430.3|4477.1|4427.1|4480.3|4430.3|4475.7|4425.7|0
1594356900000|2020-07-10 04:55:00|4476.8|4426.8|4471.1|4421.1|4476.8|4426.8|4470.4|4420.4|0
1594357200000|2020-07-10 05:00:00|4470.8|4420.8|4468.3|4418.3|4471.7|4421.7|4465.7|4415.7|0
1594357500000|2020-07-10 05:05:00|4468.1|4418.1|4467.6|4417.6|4470.4|4420.4|4466.2|4416.2|0
1594357800000|2020-07-10 05:10:00|4467.3|4417.3|4463.6|4413.6|4467.6|4417.6|4463.6|4413.6|0
1594358100000|2020-07-10 05:15:00|4463.3|4413.3|4460.8|4410.8|4464.9|4414.9|4460.8|4410.8|0
1594358400000|2020-07-10 05:20:00|4461.1|4411.1|4462.3|4412.3|4466.3|4416.3|4460.8|4410.8|0
1594358700000|2020-07-10 05:25:00|4462.4|4412.4|4464.9|4414.9|4464.9|4414.9|4461|4411|0
1594359000000|2020-07-10 05:30:00|4464.4|4414.4|4459.5|4409.5|4464.4|4414.4|4456.7|4406.7|0
1594359300000|2020-07-10 05:35:00|4459.4|4409.4|4452.6|4402.6|4459.4|4409.4|4451.2|4401.2|0
1594359600000|2020-07-10 05:40:00|4453.1|4403.1|4454|4404|4455.3|4405.3|4453.1|4403.1|0
1594359900000|2020-07-10 05:45:00|4454.1|4404.1|4456.7|4406.7|4458.1|4408.1|4454|4404|0
1594360200000|2020-07-10 05:50:00|4456.6|4406.6|4456.7|4406.7|4459.3|4409.3|4454.7|4404.7|0
1594360500000|2020-07-10 05:55:00|4457|4407|4451.5|4401.5|4457.4|4407.4|4450.8|4400.8|0
1594360800000|2020-07-10 06:00:00|4452|4402|4462|4412|4462|4412|4452|4402|0
1594361100000|2020-07-10 06:05:00|4461.5|4411.5|4459.5|4409.5|4462|4412|4455.5|4405.5|0
1594361400000|2020-07-10 06:10:00|4459|4409|4451.6|4401.6|4459.6|4409.6|4451.5|4401.5|0
1594361700000|2020-07-10 06:15:00|4451.8|4401.8|4444.7|4394.7|4452.9|4402.9|4443.4|4393.4|0
1594362000000|2020-07-10 06:20:00|4444.2|4394.2|4446.1|4396.1|4450|4400|4443.4|4393.4|0
1594362300000|2020-07-10 06:25:00|4446.2|4396.2|4450.2|4400.2|4450.2|4400.2|4446.1|4396.1|0
1594362600000|2020-07-10 06:30:00|4450.7|4400.7|4447.5|4397.5|4451.5|4401.5|4446.1|4396.1|0
1594362900000|2020-07-10 06:35:00|4448.8|4398.8|4448.9|4398.9|4451.5|4401.5|4446.2|4396.2|0
1594363200000|2020-07-10 06:40:00|4449.4|4399.4|4447.6|4397.6|4450.3|4400.3|4446.2|4396.2|0
1594363500000|2020-07-10 06:45:00|4447.5|4397.5|4440.8|4390.8|4448.9|4398.9|4439.5|4389.5|0
1594363800000|2020-07-10 06:50:00|4440.6|4390.6|4440.9|4390.9|4440.9|4390.9|4436.9|4386.9|0
1594364100000|2020-07-10 06:55:00|4439.6|4389.6|4443.6|4393.6|4444.9|4394.9|4438.3|4388.3|0
1594364400000|2020-07-10 07:00:00|4444.1|4394.1|4450.1|4400.1|4455.5|4405.5|4443.6|4393.6|0
1594364700000|2020-07-10 07:05:00|4449.9|4399.9|4425.7|4405.7|4451.4|4408.1|4416.9|4396.9|0
1594365000000|2020-07-10 07:10:00|4425.1|4405.1|4417.2|4397.2|4426.2|4406.2|4417|4397|0
1594365300000|2020-07-10 07:15:00|4417.3|4397.3|4416.2|4396.2|4418.7|4398.7|4415.5|4395.5|0
1594365600000|2020-07-10 07:20:00|4416.5|4396.5|4419.4|4399.4|4419.9|4399.9|4415.6|4395.6|0
1594365900000|2020-07-10 07:25:00|4419.2|4399.2|4426.4|4406.4|4426.4|4406.4|4419.2|4399.2|0
1594366200000|2020-07-10 07:30:00|4426.5|4406.5|4422.7|4402.7|4429.3|4409.3|4421.6|4401.6|0
1594366500000|2020-07-10 07:35:00|4422.5|4402.5|4417.6|4397.6|4425.4|4405.4|4417.1|4397.1|0
1594366800000|2020-07-10 07:40:00|4417.7|4397.7|4413.9|4393.9|4417.7|4397.7|4412.7|4392.7|0
1594367100000|2020-07-10 07:45:00|4414|4394|4412.7|4392.7|4414.2|4394.2|4411.4|4391.4|0
1594367400000|2020-07-10 07:50:00|4412.6|4392.6|4418.1|4398.1|4419.5|4399.5|4412.5|4392.5|0
1594367700000|2020-07-10 07:55:00|4418.3|4398.3|4422.7|4402.7|4423.1|4403.1|4417.6|4397.6|0
1594368000000|2020-07-10 08:00:00|4422.9|4402.9|4431.9|4411.9|4433|4413|4422.7|4402.7|0
1594368300000|2020-07-10 08:05:00|4432.1|4412.1|4438.4|4418.4|4438.4|4418.4|4430.7|4410.7|0
1594368600000|2020-07-10 08:10:00|4438.1|4418.1|4436.9|4416.9|4439.3|4419.3|4435|4415|0
1594368900000|2020-07-10 08:15:00|4437.2|4417.2|4437.9|4417.9|4438.2|4418.2|4435.9|4415.9|0
1594369200000|2020-07-10 08:20:00|4438|4418|4437.8|4417.8|4439|4419|4437.1|4417.1|0
1594369500000|2020-07-10 08:25:00|4438.3|4418.3|4440.5|4420.5|4440.7|4420.7|4438.3|4418.3|0
1594369800000|2020-07-10 08:30:00|4440.4|4420.4|4438.1|4418.1|4443|4423|4437.1|4417.1|0
1594370100000|2020-07-10 08:35:00|4437.9|4417.9|4437|4417|4438.4|4418.4|4436.4|4416.4|0
1594370400000|2020-07-10 08:40:00|4437.1|4417.1|4438.5|4418.5|4438.8|4418.8|4437.1|4417.1|0
1594370700000|2020-07-10 08:45:00|4438.7|4418.7|4437.6|4417.6|4440.9|4420.9|4436.7|4416.7|0
1594371000000|2020-07-10 08:50:00|4437.9|4417.9|4437.5|4417.5|4438|4418|4436|4416|0
1594371300000|2020-07-10 08:55:00|4437.3|4417.3|4438.6|4418.6|4438.6|4418.6|4437|4417|0
1594371600000|2020-07-10 09:00:00|4439.2|4419.2|4441.7|4421.7|4442.4|4422.4|4439.1|4419.1|0
1594371900000|2020-07-10 09:05:00|4441.9|4421.9|4436|4416|4442.8|4422.8|4436|4416|0
1594372200000|2020-07-10 09:10:00|4435.8|4415.8|4434.7|4414.7|4435.9|4415.9|4432.5|4412.5|0
1594372500000|2020-07-10 09:15:00|4434.4|4414.4|4435.7|4415.7|4436|4416|4434.4|4414.4|0
1594372800000|2020-07-10 09:20:00|4435.8|4415.8|4438.8|4418.8|4438.8|4418.8|4435.5|4415.5|0
1594373100000|2020-07-10 09:25:00|4439.3|4419.3|4441.4|4421.4|4441.5|4421.5|4438.8|4418.8|0
1594373400000|2020-07-10 09:30:00|4441.3|4421.3|4443.4|4423.4|4443.9|4423.9|4441.3|4421.3|0
1594373700000|2020-07-10 09:35:00|4443.5|4423.5|4445.4|4425.4|4445.9|4425.9|4443.5|4423.5|0
1594374000000|2020-07-10 09:40:00|4445.1|4425.1|4443.3|4423.3|4446.4|4426.4|4443.1|4423.1|0
1594374300000|2020-07-10 09:45:00|4442.9|4422.9|4439.9|4419.9|4443.1|4423.1|4439.9|4419.9|0
1594374600000|2020-07-10 09:50:00|4439.8|4419.8|4441.2|4421.2|4441.4|4421.4|4439.8|4419.8|0
1594374900000|2020-07-10 09:55:00|4441.1|4421.1|4437.9|4417.9|4441.1|4421.1|4437.3|4417.3|0
1594375200000|2020-07-10 10:00:00|4437.8|4417.8|4438.4|4418.4|4439.6|4419.6|4437.5|4417.5|0
1594375500000|2020-07-10 10:05:00|4438.5|4418.5|4439.7|4419.7|4439.8|4419.8|4437.9|4417.9|0
1594375800000|2020-07-10 10:10:00|4439.9|4419.9|4438.3|4418.3|4442.2|4422.2|4438.2|4418.2|0
1594376100000|2020-07-10 10:15:00|4438.2|4418.2|4435.2|4415.2|4438.4|4418.4|4434.9|4414.9|0
1594376400000|2020-07-10 10:20:00|4435.1|4415.1|4437.6|4417.6|4438|4418|4435|4415|0
1594376700000|2020-07-10 10:25:00|4437.9|4417.9|4441.1|4421.1|4441.1|4421.1|4437.5|4417.5|0
1594377000000|2020-07-10 10:30:00|4441.2|4421.2|4443.6|4423.6|4443.6|4423.6|4440.9|4420.9|0
1594377300000|2020-07-10 10:35:00|4443.9|4423.9|4448.9|4428.9|4449.7|4429.7|4443.9|4423.9|0
1594377600000|2020-07-10 10:40:00|4448.7|4428.7|4450.7|4430.7|4450.9|4430.9|4448|4428|0
1594377900000|2020-07-10 10:45:00|4450.6|4430.6|4450.1|4430.1|4451.2|4431.2|4448.8|4428.8|0
1594378200000|2020-07-10 10:50:00|4450|4430|4449.9|4429.9|4451.1|4431.1|4449.2|4429.2|0
1594378500000|2020-07-10 10:55:00|4449.8|4429.8|4451.2|4431.2|4451.4|4431.4|4449.8|4429.8|0
1594378800000|2020-07-10 11:00:00|4451.1|4431.1|4455.7|4435.7|4455.7|4435.7|4450.1|4430.1|0
1594379100000|2020-07-10 11:05:00|4456.4|4436.4|4463.5|4443.5|4463.6|4443.6|4456.4|4436.4|0
1594379400000|2020-07-10 11:10:00|4463.6|4443.6|4467.5|4447.5|4467.5|4447.5|4463.6|4443.6|0
1594379700000|2020-07-10 11:15:00|4467.4|4447.4|4462.2|4442.2|4468.3|4448.3|4462.2|4442.2|0
1594380000000|2020-07-10 11:20:00|4462.3|4442.3|4463.4|4443.4|4464.5|4444.5|4461.1|4441.1|0
1594380300000|2020-07-10 11:25:00|4463.3|4443.3|4462.1|4442.1|4463.3|4443.3|4461.1|4441.1|0
1594380600000|2020-07-10 11:30:00|4461.7|4441.7|4458.9|4438.9|4461.7|4441.7|4458.9|4438.9|0
1594380900000|2020-07-10 11:35:00|4458.8|4438.8|4457.9|4437.9|4458.9|4438.9|4457.5|4437.5|0
1594381200000|2020-07-10 11:40:00|4457.1|4437.1|4457.9|4437.9|4458.2|4438.2|4456.6|4436.6|0
1594381500000|2020-07-10 11:45:00|4458.1|4438.1|4455.3|4435.3|4458.3|4438.3|4455.2|4435.2|0
1594381800000|2020-07-10 11:50:00|4455.1|4435.1|4450.4|4430.4|4455.2|4435.2|4449.4|4429.4|0
1594382100000|2020-07-10 11:55:00|4450.5|4430.5|4448.7|4428.7|4450.7|4430.7|4447.3|4427.3|0
1594382400000|2020-07-10 12:00:00|4448.9|4428.9|4450|4430|4450.1|4430.1|4446.7|4426.7|0
1594382700000|2020-07-10 12:05:00|4449.7|4429.7|4450.2|4430.2|4451.9|4431.9|4449.7|4429.7|0
1594383000000|2020-07-10 12:10:00|4450.1|4430.1|4448.2|4428.2|4450.1|4430.1|4448.2|4428.2|0
1594383300000|2020-07-10 12:15:00|4448.3|4428.3|4451.2|4431.2|4451.4|4431.4|4448.1|4428.1|0
1594383600000|2020-07-10 12:20:00|4451.1|4431.1|4448.6|4428.6|4451.6|4431.6|4448|4428|0
1594383900000|2020-07-10 12:25:00|4448.2|4428.2|4445|4425|4448.3|4428.3|4444.5|4424.5|0
1594384200000|2020-07-10 12:30:00|4445.2|4425.2|4450.7|4430.7|4450.9|4430.9|4445.2|4425.2|0
1594384500000|2020-07-10 12:35:00|4450.8|4430.8|4459.7|4439.7|4459.7|4439.7|4450|4430|0
1594384800000|2020-07-10 12:40:00|4459.8|4439.8|4460.2|4440.2|4462.1|4442.1|4459|4439|0
1594385100000|2020-07-10 12:45:00|4460.5|4440.5|4460.1|4440.1|4462.1|4442.1|4459.5|4439.5|0
1594385400000|2020-07-10 12:50:00|4460.3|4440.3|4459.1|4439.1|4460.6|4440.6|4459.1|4439.1|0
1594385700000|2020-07-10 12:55:00|4459.2|4439.2|4458.8|4438.8|4459.7|4439.7|4456.8|4436.8|0
1594386000000|2020-07-10 13:00:00|4459|4439|4464.1|4444.1|4464.3|4444.3|4459|4439|0
1594386300000|2020-07-10 13:05:00|4464.2|4444.2|4462.5|4442.5|4465.4|4445.4|4462.5|4442.5|0
1594386600000|2020-07-10 13:10:00|4462.8|4442.8|4465.1|4445.1|4465.4|4445.4|4462.7|4442.7|0
1594386900000|2020-07-10 13:15:00|4465|4445|4470.1|4450.1|4470.2|4450.2|4465|4445|0
1594387200000|2020-07-10 13:20:00|4470.5|4450.5|4471.5|4451.5|4472.1|4452.1|4470.2|4450.2|0
1594387500000|2020-07-10 13:25:00|4471.6|4451.6|4471.3|4451.3|4475.1|4455.1|4470.2|4450.2|0
1594387800000|2020-07-10 13:30:00|4471.5|4451.5|4469.8|4449.8|4475.7|4455.7|4469.1|4449.1|0
1594388100000|2020-07-10 13:35:00|4469.7|4449.7|4474.7|4454.7|4474.9|4454.9|4467.7|4447.7|0
1594388400000|2020-07-10 13:40:00|4474.4|4454.4|4479.7|4459.7|4480.7|4460.7|4474.2|4454.2|0
1594388700000|2020-07-10 13:45:00|4479.8|4459.8|4478|4458|4480.4|4460.4|4478|4458|0
1594389000000|2020-07-10 13:50:00|4477.9|4457.9|4474.9|4454.9|4478.3|4458.3|4473.5|4453.5|0
1594389300000|2020-07-10 13:55:00|4474.8|4454.8|4478|4458|4478.4|4458.4|4474.6|4454.6|0
1594389600000|2020-07-10 14:00:00|4477.7|4457.7|4471|4451|4477.7|4457.7|4470.7|4450.7|0
1594389900000|2020-07-10 14:05:00|4471.2|4451.2|4469.6|4449.6|4473.4|4453.4|4469.3|4449.3|0
1594390200000|2020-07-10 14:10:00|4469.9|4449.9|4473.4|4453.4|4473.4|4453.4|4469.8|4449.8|0
1594390500000|2020-07-10 14:15:00|4472.9|4452.9|4469.3|4449.3|4473|4453|4469.3|4449.3|0
1594390800000|2020-07-10 14:20:00|4468.9|4448.9|4467.2|4447.2|4468.9|4448.9|4465.5|4445.5|0
1594391100000|2020-07-10 14:25:00|4467.8|4447.8|4472|4452|4472.6|4452.6|4467.8|4447.8|0
1594391400000|2020-07-10 14:30:00|4471.9|4451.9|4470.5|4450.5|4474.9|4454.9|4470.4|4450.4|0
1594391700000|2020-07-10 14:35:00|4470.8|4450.8|4470.5|4450.5|4471.3|4451.3|4470.3|4450.3|0
1594392000000|2020-07-10 14:40:00|4470.6|4450.6|4473.4|4453.4|4473.9|4453.9|4469.7|4449.7|0
1594392300000|2020-07-10 14:45:00|4473.5|4453.5|4471.1|4451.1|4473.7|4453.7|4471|4451|0
1594392600000|2020-07-10 14:50:00|4471.2|4451.2|4472.1|4452.1|4472.1|4452.1|4469.9|4449.9|0
1594392900000|2020-07-10 14:55:00|4472|4452|4471.5|4451.5|4472.1|4452.1|4471.2|4451.2|0
1594393200000|2020-07-10 15:00:00|4471.4|4451.4|4470|4450|4471.8|4451.8|4469.4|4449.4|0
1594393500000|2020-07-10 15:05:00|4469.7|4449.7|4475.7|4455.7|4475.7|4455.7|4469.6|4449.6|0
1594393800000|2020-07-10 15:10:00|4476|4456|4474.7|4454.7|4476|4456|4474.4|4454.4|0
1594394100000|2020-07-10 15:15:00|4474.8|4454.8|4474.1|4454.1|4476.3|4456.3|4474.1|4454.1|0
1594394400000|2020-07-10 15:20:00|4473.8|4453.8|4471.3|4451.3|4473.8|4453.8|4470.9|4450.9|0
1594394700000|2020-07-10 15:25:00|4471.1|4451.1|4470.9|4450.9|4471.6|4451.6|4469.8|4449.8|0
1594395000000|2020-07-10 15:30:00|4475.5|4425.5|4477|4427|4481.2|4431.2|4473.1|4423.1|0
1594395300000|2020-07-10 15:35:00|4477.1|4427.1|4483.8|4433.8|4485.1|4435.1|4477.1|4427.1|0
1594395600000|2020-07-10 15:40:00|4484.3|4434.3|4489.2|4439.2|4490.5|4440.5|4483.8|4433.8|0
1594395900000|2020-07-10 15:45:00|4488.7|4438.7|4486.5|4436.5|4489.2|4439.2|4485.1|4435.1|0
1594396200000|2020-07-10 15:50:00|4486.6|4436.6|4487.8|4437.8|4489.1|4439.1|4486.5|4436.5|0
1594396500000|2020-07-10 15:55:00|4487.3|4437.3|4487.9|4437.9|4489.3|4439.3|4485.1|4435.1|0
1594396800000|2020-07-10 16:00:00|4488|4438|4486.6|4436.6|4489.3|4439.3|4485.2|4435.2|0
1594397100000|2020-07-10 16:05:00|4487.1|4437.1|4489.3|4439.3|4490.7|4440.7|4486.7|4436.7|0
1594397400000|2020-07-10 16:10:00|4489.4|4439.4|4488.1|4438.1|4490.7|4440.7|4486.8|4436.8|0
1594397700000|2020-07-10 16:15:00|4488|4438|4482.6|4432.6|4488|4438|4481.3|4431.3|0
1594398000000|2020-07-10 16:20:00|4482.7|4432.7|4482.5|4432.5|4485.2|4435.2|4481.1|4431.1|0
1594398300000|2020-07-10 16:25:00|4483|4433|4477.2|4427.2|4483.8|4433.8|4477.2|4427.2|0
1594398600000|2020-07-10 16:30:00|4477.1|4427.1|4479.9|4429.9|4481.2|4431.2|4477.1|4427.1|0
1594398900000|2020-07-10 16:35:00|4479.8|4429.8|4477.2|4427.2|4481.2|4431.2|4477.2|4427.2|0
1594399200000|2020-07-10 16:40:00|4477.3|4427.3|4480.1|4430.1|4480.1|4430.1|4473.2|4423.2|0
1594399500000|2020-07-10 16:45:00|4480|4430|4480.1|4430.1|4481.4|4431.4|4478.7|4428.7|0
1594399800000|2020-07-10 16:50:00|4480|4430|4482.7|4432.7|4482.8|4432.8|4480|4430|0
1594400100000|2020-07-10 16:55:00|4482.5|4432.5|4484.1|4434.1|4484.1|4434.1|4481.5|4431.5|0
1594400400000|2020-07-10 17:00:00|4484|4434|4485.4|4435.4|4485.4|4435.4|4482.7|4432.7|0
1594400700000|2020-07-10 17:05:00|4485.8|4435.8|4486.7|4436.7|4488|4438|4485.3|4435.3|0
1594401000000|2020-07-10 17:10:00|4486.6|4436.6|4485.3|4435.3|4486.7|4436.7|4484|4434|0
1594401300000|2020-07-10 17:15:00|4485.4|4435.4|4485.3|4435.3|4486.7|4436.7|4484|4434|0
1594401600000|2020-07-10 17:20:00|4485.2|4435.2|4486.7|4436.7|4488.1|4438.1|4485.2|4435.2|0
1594401900000|2020-07-10 17:25:00|4486.2|4436.2|4486.8|4436.8|4486.8|4436.8|4485.3|4435.3|0
1594402200000|2020-07-10 17:30:00|4486.7|4436.7|4486.6|4436.6|4488.1|4438.1|4486.6|4436.6|0
1594402500000|2020-07-10 17:35:00|4486.7|4436.7|4488.1|4438.1|4489.5|4439.5|4486.6|4436.6|0
1594402800000|2020-07-10 17:40:00|4488.2|4438.2|4490.9|4440.9|4490.9|4440.9|4488.1|4438.1|0
1594403100000|2020-07-10 17:45:00|4491.4|4441.4|4492.3|4442.3|4492.3|4442.3|4490.9|4440.9|0
1594403400000|2020-07-10 17:50:00|4492.4|4442.4|4492.4|4442.4|4493.7|4443.7|4492.3|4442.3|0
1594403700000|2020-07-10 17:55:00|4492.9|4442.9|4492.3|4442.3|4493.7|4443.7|4491|4441|0
1594404000000|2020-07-10 18:00:00|4492.4|4442.4|4492.4|4442.4|4492.4|4442.4|4491|4441|0
1594404300000|2020-07-10 18:05:00|4491.9|4441.9|4491.1|4441.1|4492.5|4442.5|4491.1|4441.1|0
1594404600000|2020-07-10 18:10:00|4491|4441|4489.7|4439.7|4492.4|4442.4|4489.6|4439.6|0
1594404900000|2020-07-10 18:15:00|4490.2|4440.2|4489.7|4439.7|4491.1|4441.1|4488.3|4438.3|0
1594405200000|2020-07-10 18:20:00|4489.6|4439.6|4489.6|4439.6|4489.7|4439.7|4488.2|4438.2|0
1594405500000|2020-07-10 18:25:00|4490.1|4440.1|4491|4441|4492.3|4442.3|4490.1|4440.1|0
1594405800000|2020-07-10 18:30:00|4490.9|4440.9|4493.8|4443.8|4493.8|4443.8|4490.9|4440.9|0
1594406100000|2020-07-10 18:35:00|4493.7|4443.7|4495.1|4445.1|4495.1|4445.1|4493.7|4443.7|0
1594406400000|2020-07-10 18:40:00|4495.6|4445.6|4495.1|4445.1|4496.4|4446.4|4495|4445|0
1594406700000|2020-07-10 18:45:00|4495.6|4445.6|4496.4|4446.4|4497.8|4447.8|4495.1|4445.1|0
1594407000000|2020-07-10 18:50:00|4496.2|4446.2|4496.5|4446.5|4496.5|4446.5|4495.1|4445.1|0
1594407300000|2020-07-10 18:55:00|4496.4|4446.4|4496.5|4446.5|4496.5|4446.5|4495.1|4445.1|0
1594407600000|2020-07-10 19:00:00|4496.4|4446.4|4495.2|4445.2|4496.5|4446.5|4492.4|4442.4|0
1594407900000|2020-07-10 19:05:00|4495.1|4445.1|4493.9|4443.9|4496.6|4446.6|4492.4|4442.4|0
1594408200000|2020-07-10 19:10:00|4493.4|4443.4|4496.6|4446.6|4496.7|4446.7|4492.6|4442.6|0
1594408500000|2020-07-10 19:15:00|4496.7|4446.7|4500.6|4450.6|4500.7|4450.7|4496.6|4446.6|0
1594408800000|2020-07-10 19:20:00|4500.7|4450.7|4502|4452|4502|4452|4500.6|4450.6|0
1594409100000|2020-07-10 19:25:00|4501.9|4451.9|4501.9|4451.9|4502|4452|4501.9|4451.9|0
1594409400000|2020-07-10 19:30:00|4502|4452|4504.7|4454.7|4504.7|4454.7|4500.5|4450.5|0
1594409700000|2020-07-10 19:35:00|4504.8|4454.8|4503.3|4453.3|4506.1|4456.1|4500.5|4450.5|0
1594410000000|2020-07-10 19:40:00|4503.8|4453.8|4500.5|4450.5|4504.6|4454.6|4500.4|4450.4|0
1594410300000|2020-07-10 19:45:00|4501|4451|4504.8|4454.8|4504.8|4454.8|4501|4451|0
1594410600000|2020-07-10 19:50:00|4506.1|4456.1|4509.9|4459.9|4509.9|4459.9|4504.6|4454.6|0
1594410900000|2020-07-10 19:55:00|4509.4|4459.4|4506.5|4456.5|4509.4|4459.4|4505.2|4455.2|0
1594411200000|2020-07-10 20:00:00|4504.5|4454.5|4506|4456|4507.3|4457.3|4504.5|4454.5|0
1594411500000|2020-07-10 20:05:00|4505.7|4455.7|4508.4|4458.4|4510.2|4460.2|4504.9|4454.9|0
1594411800000|2020-07-10 20:10:00|4508|4458|4509.5|4459.5|4510.2|4460.2|4506|4456|0
1594412100000|2020-07-10 20:15:00|4509.4|4459.4|4508.2|4458.2|4509.5|4459.5|4508.2|4458.2|0
1594412400000|2020-07-10 20:20:00|4508.3|4458.3|4508.1|4458.1|4508.6|4458.6|4508.1|4458.1|0
1594412700000|2020-07-10 20:25:00|4508.2|4458.2|4508.1|4458.1|4508.4|4458.4|4507.9|4457.9|0
1594413000000|2020-07-10 20:30:00|4507.9|4457.9|4511|4461|4511.8|4461.8|4507.9|4457.9|0
1594413300000|2020-07-10 20:35:00|4510.7|4460.7|4511.4|4461.4|4511.4|4461.4|4510|4460|0
1594413600000|2020-07-10 20:40:00|4511|4461|4512.1|4462.1|4512.1|4462.1|4510.7|4460.7|0
1594413900000|2020-07-10 20:45:00|4512.5|4462.5|4512.1|4462.1|4513.1|4463.1|4511.8|4461.8|0
1594414200000|2020-07-10 20:50:00|4512.5|4462.5|4510.7|4460.7|4512.7|4462.7|4510|4460|0
1594414500000|2020-07-10 20:55:00|4510.3|4460.3|4510.2|4460.2|4511.4|4461.4|4508.3|4458.3|0
1594591200000|2020-07-12 22:00:00|4524|4474|4528.6|4478.6|4529.3|4479.3|4523.3|4473.3|0
1594591500000|2020-07-12 22:05:00|4528.7|4478.7|4526.9|4476.9|4530.8|4480.8|4522.9|4472.9|0
1594591800000|2020-07-12 22:10:00|4527|4477|4532.3|4482.3|4536.7|4486.7|4527|4477|0
1594592100000|2020-07-12 22:15:00|4532.5|4482.5|4532.1|4482.1|4533.2|4483.2|4530.4|4480.4|0
1594592400000|2020-07-12 22:20:00|4532|4482|4535|4485|4537.6|4487.6|4532|4482|0
1594592700000|2020-07-12 22:25:00|4534.9|4484.9|4533.2|4483.2|4535.5|4485.5|4531.7|4481.7|0
1594593000000|2020-07-12 22:30:00|4533.4|4483.4|4533.8|4483.8|4534|4484|4531.2|4481.2|0
1594593300000|2020-07-12 22:35:00|4533.7|4483.7|4532.8|4482.8|4534.3|4484.3|4532.1|4482.1|0
1594593600000|2020-07-12 22:40:00|4532.7|4482.7|4531.5|4481.5|4532.7|4482.7|4529.4|4479.4|0
1594593900000|2020-07-12 22:45:00|4531.4|4481.4|4531.7|4481.7|4533.2|4483.2|4529.7|4479.7|0
1594594200000|2020-07-12 22:50:00|4531.5|4481.5|4530.8|4480.8|4532.1|4482.1|4530|4480|0
1594594500000|2020-07-12 22:55:00|4530.7|4480.7|4532.1|4482.1|4532.5|4482.5|4530|4480|0
1594594800000|2020-07-12 23:00:00|4532.3|4482.3|4531.1|4481.1|4533.5|4483.5|4530.8|4480.8|0
1594595100000|2020-07-12 23:05:00|4531.5|4481.5|4529.7|4479.7|4532.7|4482.7|4529.3|4479.3|0
1594595400000|2020-07-12 23:10:00|4529.4|4479.4|4527.9|4477.9|4530|4480|4526.2|4476.2|0
1594595700000|2020-07-12 23:15:00|4527.7|4477.7|4525.8|4475.8|4528.2|4478.2|4525.1|4475.1|0
1594596000000|2020-07-12 23:20:00|4526.2|4476.2|4523.7|4473.7|4526.5|4476.5|4521.2|4471.2|0
1594596300000|2020-07-12 23:25:00|4523.3|4473.3|4526.5|4476.5|4527.3|4477.3|4522.3|4472.3|0
1594596600000|2020-07-12 23:30:00|4526.9|4476.9|4525.5|4475.5|4526.9|4476.9|4522|4472|0
1594596900000|2020-07-12 23:35:00|4525.2|4475.2|4525.1|4475.1|4527.5|4477.5|4524.7|4474.7|0
1594597200000|2020-07-12 23:40:00|4524.7|4474.7|4525.1|4475.1|4525.1|4475.1|4522.7|4472.7|0
1594597500000|2020-07-12 23:45:00|4525.2|4475.2|4525.8|4475.8|4526.5|4476.5|4524|4474|0
1594597800000|2020-07-12 23:50:00|4525.7|4475.7|4524.4|4474.4|4526.2|4476.2|4523.7|4473.7|0
1594598100000|2020-07-12 23:55:00|4524.7|4474.7|4520.9|4470.9|4524.7|4474.7|4520.9|4470.9|0
1594598400000|2020-07-13 00:00:00|4521|4471|4516.9|4466.9|4522.7|4472.7|4515.1|4465.1|0
1594598700000|2020-07-13 00:05:00|4516.8|4466.8|4516.8|4466.8|4517.2|4467.2|4515.1|4465.1|0
1594599000000|2020-07-13 00:10:00|4516.9|4466.9|4515.6|4465.6|4517.2|4467.2|4514.4|4464.4|0
1594599300000|2020-07-13 00:15:00|4515.7|4465.7|4502.6|4452.6|4515.7|4465.7|4502.6|4452.6|0
1594599600000|2020-07-13 00:20:00|4503.1|4453.1|4507.8|4457.8|4507.8|4457.8|4502.6|4452.6|0
1594599900000|2020-07-13 00:25:00|4507.9|4457.9|4511.3|4461.3|4511.9|4461.9|4507.8|4457.8|0
1594600200000|2020-07-13 00:30:00|4511.5|4461.5|4513.2|4463.2|4513.3|4463.3|4510.5|4460.5|0
1594600500000|2020-07-13 00:35:00|4513.3|4463.3|4510.6|4460.6|4513.3|4463.3|4509.3|4459.3|0
1594600800000|2020-07-13 00:40:00|4511.1|4461.1|4513.3|4463.3|4513.3|4463.3|4510.6|4460.6|0
1594601100000|2020-07-13 00:45:00|4512.8|4462.8|4512|4462|4513.3|4463.3|4511.9|4461.9|0
1594601400000|2020-07-13 00:50:00|4512.5|4462.5|4513.3|4463.3|4513.3|4463.3|4511.9|4461.9|0
1594601700000|2020-07-13 00:55:00|4513.4|4463.4|4516|4466|4516|4466|4512|4462|0
1594602000000|2020-07-13 01:00:00|4516.3|4466.3|4522.5|4472.5|4522.6|4472.6|4516.3|4466.3|0
1594602300000|2020-07-13 01:05:00|4522|4472|4518.5|4468.5|4522.6|4472.6|4517.3|4467.3|0
1594602600000|2020-07-13 01:10:00|4519|4469|4522.5|4472.5|4523.8|4473.8|4519|4469|0
1594602900000|2020-07-13 01:15:00|4521.2|4471.2|4518.5|4468.5|4521.2|4471.2|4514.5|4464.5|0
1594603200000|2020-07-13 01:20:00|4518.4|4468.4|4516.3|4466.3|4518.5|4468.5|4515.8|4465.8|0
1594603500000|2020-07-13 01:25:00|4517.1|4467.1|4519.8|4469.8|4521.1|4471.1|4515.8|4465.8|0
1594603800000|2020-07-13 01:30:00|4520.1|4470.1|4525.3|4475.3|4525.3|4475.3|4520.1|4470.1|0
1594604100000|2020-07-13 01:35:00|4525.2|4475.2|4525.3|4475.3|4525.3|4475.3|4524|4474|0
1594604400000|2020-07-13 01:40:00|4525.2|4475.2|4521.2|4471.2|4525.3|4475.3|4521.2|4471.2|0
1594604700000|2020-07-13 01:45:00|4521.3|4471.3|4523.9|4473.9|4525.2|4475.2|4521.2|4471.2|0
1594605000000|2020-07-13 01:50:00|4524|4474|4529.1|4479.1|4530.4|4480.4|4523.9|4473.9|0
1594605300000|2020-07-13 01:55:00|4529.8|4479.8|4527.8|4477.8|4530.5|4480.5|4527.8|4477.8|0
1594605600000|2020-07-13 02:00:00|4526.5|4476.5|4526.5|4476.5|4526.5|4476.5|4522.5|4472.5|0
1594605900000|2020-07-13 02:05:00|4526.8|4476.8|4525.8|4475.8|4527.2|4477.2|4523.8|4473.8|0
1594606200000|2020-07-13 02:10:00|4525.6|4475.6|4529.1|4479.1|4530.5|4480.5|4525.2|4475.2|0
1594606500000|2020-07-13 02:15:00|4528.6|4478.6|4530.5|4480.5|4530.5|4480.5|4527.8|4477.8|0
1594606800000|2020-07-13 02:20:00|4530.4|4480.4|4530.4|4480.4|4530.5|4480.5|4529.2|4479.2|0
1594607100000|2020-07-13 02:25:00|4529.9|4479.9|4527.8|4477.8|4529.9|4479.9|4526.5|4476.5|0
1594607400000|2020-07-13 02:30:00|4528.3|4478.3|4531.7|4481.7|4531.8|4481.8|4527.8|4477.8|0
1594607700000|2020-07-13 02:35:00|4531.8|4481.8|4531.7|4481.7|4533.1|4483.1|4531.7|4481.7|0
1594608000000|2020-07-13 02:40:00|4531.4|4481.4|4527.6|4477.6|4531.7|4481.7|4526.3|4476.3|0
1594608300000|2020-07-13 02:45:00|4527.7|4477.7|4527.7|4477.7|4529|4479|4527|4477|0
1594608600000|2020-07-13 02:50:00|4527.9|4477.9|4530.3|4480.3|4531.6|4481.6|4527.9|4477.9|0
1594608900000|2020-07-13 02:55:00|4530.2|4480.2|4529|4479|4530.2|4480.2|4527.6|4477.6|0
1594609200000|2020-07-13 03:00:00|4528.9|4478.9|4528.9|4478.9|4528.9|4478.9|4526.2|4476.2|0
1594609500000|2020-07-13 03:05:00|4528.8|4478.8|4527.6|4477.6|4530.3|4480.3|4527.5|4477.5|0
1594609800000|2020-07-13 03:10:00|4528.2|4478.2|4528.9|4478.9|4529.6|4479.6|4527.6|4477.6|0
1594610100000|2020-07-13 03:15:00|4530.2|4480.2|4531.6|4481.6|4531.6|4481.6|4528.9|4478.9|0
1594610400000|2020-07-13 03:20:00|4531.5|4481.5|4530.2|4480.2|4531.6|4481.6|4528.9|4478.9|0
1594610700000|2020-07-13 03:25:00|4530.5|4480.5|4533.5|4483.5|4534.2|4484.2|4530.2|4480.2|0
1594611000000|2020-07-13 03:30:00|4533.7|4483.7|4531.5|4481.5|4534.2|4484.2|4531.5|4481.5|0
1594611300000|2020-07-13 03:35:00|4531.3|4481.3|4531.5|4481.5|4532.8|4482.8|4530.2|4480.2|0
1594611600000|2020-07-13 03:40:00|4531.7|4481.7|4531.5|4481.5|4532.8|4482.8|4531.4|4481.4|0
1594611900000|2020-07-13 03:45:00|4531.7|4481.7|4534.1|4484.1|4534.1|4484.1|4531.5|4481.5|0
1594612200000|2020-07-13 03:50:00|4533.6|4483.6|4532.8|4482.8|4534.1|4484.1|4532.8|4482.8|0
1594612500000|2020-07-13 03:55:00|4532.7|4482.7|4531.4|4481.4|4532.8|4482.8|4531.4|4481.4|0
1594612800000|2020-07-13 04:00:00|4531.5|4481.5|4534.1|4484.1|4534.1|4484.1|4531.5|4481.5|0
1594613100000|2020-07-13 04:05:00|4534|4484|4532.7|4482.7|4534.1|4484.1|4532.7|4482.7|0
1594613400000|2020-07-13 04:10:00|4532.8|4482.8|4532.8|4482.8|4534.1|4484.1|4532.8|4482.8|0
1594613700000|2020-07-13 04:15:00|4533.3|4483.3|4535.4|4485.4|4535.4|4485.4|4533.3|4483.3|0
1594614000000|2020-07-13 04:20:00|4535.2|4485.2|4532.8|4482.8|4535.4|4485.4|4532.8|4482.8|0
1594614300000|2020-07-13 04:25:00|4532.3|4482.3|4531.5|4481.5|4532.3|4482.3|4531.5|4481.5|0
1594614600000|2020-07-13 04:30:00|4531|4481|4531.5|4481.5|4531.5|4481.5|4530.2|4480.2|0
1594614900000|2020-07-13 04:35:00|4532|4482|4532.8|4482.8|4532.8|4482.8|4532|4482|0
1594615200000|2020-07-13 04:40:00|4532.7|4482.7|4531.4|4481.4|4532.7|4482.7|4531.4|4481.4|0
1594615500000|2020-07-13 04:45:00|4532.1|4482.1|4531.4|4481.4|4534|4484|4531.4|4481.4|0
1594615800000|2020-07-13 04:50:00|4530.2|4480.2|4532.8|4482.8|4533.5|4483.5|4530.2|4480.2|0
1594616100000|2020-07-13 04:55:00|4532.7|4482.7|4530.2|4480.2|4532.8|4482.8|4530.2|4480.2|0
1594616400000|2020-07-13 05:00:00|4530.7|4480.7|4535.4|4485.4|4535.4|4485.4|4530.7|4480.7|0
1594616700000|2020-07-13 05:05:00|4535.5|4485.5|4536.8|4486.8|4540.7|4490.7|4535.5|4485.5|0
1594617000000|2020-07-13 05:10:00|4537.3|4487.3|4538.1|4488.1|4539.4|4489.4|4536.8|4486.8|0
1594617300000|2020-07-13 05:15:00|4538.6|4488.6|4538.1|4488.1|4539.4|4489.4|4538.1|4488.1|0
1594617600000|2020-07-13 05:20:00|4538.3|4488.3|4539.4|4489.4|4539.5|4489.5|4538.1|4488.1|0
1594617900000|2020-07-13 05:25:00|4538.9|4488.9|4540.7|4490.7|4540.7|4490.7|4538.1|4488.1|0
1594618200000|2020-07-13 05:30:00|4541.2|4491.2|4542|4492|4543.3|4493.3|4541.2|4491.2|0
1594618500000|2020-07-13 05:35:00|4541.5|4491.5|4540.7|4490.7|4542|4492|4540.6|4490.6|0
1594618800000|2020-07-13 05:40:00|4541.2|4491.2|4543.3|4493.3|4543.3|4493.3|4540.7|4490.7|0
1594619100000|2020-07-13 05:45:00|4543.8|4493.8|4544.6|4494.6|4545.9|4495.9|4543.3|4493.3|0
1594619400000|2020-07-13 05:50:00|4544.1|4494.1|4545.4|4495.4|4546|4496|4542|4492|0
1594619700000|2020-07-13 05:55:00|4545.6|4495.6|4548.6|4498.6|4549.8|4499.8|4545.6|4495.6|0
1594620000000|2020-07-13 06:00:00|4549|4499|4548.1|4498.1|4552.7|4502.7|4547.3|4497.3|0
1594620300000|2020-07-13 06:05:00|4547.8|4497.8|4546.7|4496.7|4551.4|4501.4|4546.1|4496.1|0
1594620600000|2020-07-13 06:10:00|4546.5|4496.5|4544.7|4494.7|4547.4|4497.4|4542.1|4492.1|0
1594620900000|2020-07-13 06:15:00|4545.2|4495.2|4543.4|4493.4|4547.3|4497.3|4542.1|4492.1|0
1594621200000|2020-07-13 06:20:00|4543.3|4493.3|4543.2|4493.2|4544.6|4494.6|4540.7|4490.7|0
1594621500000|2020-07-13 06:25:00|4542.8|4492.8|4540.6|4490.6|4542.8|4492.8|4539.3|4489.3|0
1594621800000|2020-07-13 06:30:00|4541.1|4491.1|4539.3|4489.3|4543.3|4493.3|4539.3|4489.3|0
1594622100000|2020-07-13 06:35:00|4540.6|4490.6|4539.3|4489.3|4543.3|4493.3|4539.3|4489.3|0
1594622400000|2020-07-13 06:40:00|4539.8|4489.8|4543.3|4493.3|4543.3|4493.3|4539.3|4489.3|0
1594622700000|2020-07-13 06:45:00|4542.8|4492.8|4541.9|4491.9|4543.3|4493.3|4541.9|4491.9|0
1594623000000|2020-07-13 06:50:00|4540.6|4490.6|4540.6|4490.6|4543.2|4493.2|4540.6|4490.6|0
1594623300000|2020-07-13 06:55:00|4541.1|4491.1|4539.2|4489.2|4544.5|4494.5|4539.2|4489.2|0
1594623600000|2020-07-13 07:00:00|4538.7|4488.7|4535.4|4485.4|4543.2|4493.2|4534.1|4484.1|0
1594623900000|2020-07-13 07:05:00|4534.9|4484.9|4452.4|4432.4|4534.9|4484.9|4443.2|4423.2|0
1594624200000|2020-07-13 07:10:00|4452.6|4432.6|4448.9|4428.9|4458|4438|4448.7|4428.7|0
1594624500000|2020-07-13 07:15:00|4448.2|4428.2|4449.3|4429.3|4452.5|4432.5|4446.4|4426.4|0
1594624800000|2020-07-13 07:20:00|4449.5|4429.5|4450|4430|4454.8|4434.8|4448.9|4428.9|0
1594625100000|2020-07-13 07:25:00|4449.8|4429.8|4439.8|4419.8|4449.8|4429.8|4439.8|4419.8|0
1594625400000|2020-07-13 07:30:00|4439.9|4419.9|4451.8|4431.8|4455|4435|4439.7|4419.7|0
1594625700000|2020-07-13 07:35:00|4451.9|4431.9|4449.8|4429.8|4454.3|4434.3|4447.5|4427.5|0
1594626000000|2020-07-13 07:40:00|4450.4|4430.4|4449.3|4429.3|4452.7|4432.7|4449.3|4429.3|0
1594626300000|2020-07-13 07:45:00|4449.4|4429.4|4447.2|4427.2|4450.5|4430.5|4446.8|4426.8|0
1594626600000|2020-07-13 07:50:00|4446.8|4426.8|4445.2|4425.2|4447.2|4427.2|4444.4|4424.4|0
1594626900000|2020-07-13 07:55:00|4444.6|4424.6|4442.8|4422.8|4444.8|4424.8|4442.8|4422.8|0
1594627200000|2020-07-13 08:00:00|4442.7|4422.7|4436.2|4416.2|4442.8|4422.8|4435.7|4415.7|0
1594627500000|2020-07-13 08:05:00|4436.5|4416.5|4438.4|4418.4|4438.5|4418.5|4436.1|4416.1|0
1594627800000|2020-07-13 08:10:00|4438.3|4418.3|4443.8|4423.8|4447|4427|4438.3|4418.3|0
1594628100000|2020-07-13 08:15:00|4443.5|4423.5|4436.9|4416.9|4443.7|4423.7|4436.9|4416.9|0
1594628400000|2020-07-13 08:20:00|4436.7|4416.7|4434.1|4414.1|4436.9|4416.9|4432.5|4412.5|0
1594628700000|2020-07-13 08:25:00|4433.7|4413.7|4438.9|4418.9|4439.5|4419.5|4433.7|4413.7|0
1594629000000|2020-07-13 08:30:00|4438.7|4418.7|4428.4|4408.4|4440.1|4420.1|4428.4|4408.4|0
1594629300000|2020-07-13 08:35:00|4427.7|4407.7|4435.3|4415.3|4436.1|4416.1|4426.6|4406.6|0
1594629600000|2020-07-13 08:40:00|4435.4|4415.4|4438.3|4418.3|4438.7|4418.7|4434.9|4414.9|0
1594629900000|2020-07-13 08:45:00|4438.4|4418.4|4441.1|4421.1|4441.8|4421.8|4438.4|4418.4|0
1594630200000|2020-07-13 08:50:00|4441|4421|4444.4|4424.4|4445.3|4425.3|4441|4421|0
1594630500000|2020-07-13 08:55:00|4444.6|4424.6|4443.6|4423.6|4444.8|4424.8|4442.6|4422.6|0
1594630800000|2020-07-13 09:00:00|4444|4424|4449|4429|4449.2|4429.2|4444|4424|0
1594631100000|2020-07-13 09:05:00|4449.2|4429.2|4453.9|4433.9|4455.7|4435.7|4449.2|4429.2|0
1594631400000|2020-07-13 09:10:00|4453.8|4433.8|4454.6|4434.6|4455|4435|4453|4433|0
1594631700000|2020-07-13 09:15:00|4454.7|4434.7|4457|4437|4457.6|4437.6|4454.1|4434.1|0
1594632000000|2020-07-13 09:20:00|4456.9|4436.9|4451.1|4431.1|4457|4437|4451|4431|0
1594632300000|2020-07-13 09:25:00|4450.9|4430.9|4452.8|4432.8|4453.4|4433.4|4450.6|4430.6|0
1594632600000|2020-07-13 09:30:00|4452.7|4432.7|4452.3|4432.3|4453.4|4433.4|4452.1|4432.1|0
1594632900000|2020-07-13 09:35:00|4452.6|4432.6|4458.6|4438.6|4459|4439|4452.2|4432.2|0
1594633200000|2020-07-13 09:40:00|4458.7|4438.7|4455.7|4435.7|4459.2|4439.2|4455.7|4435.7|0
1594633500000|2020-07-13 09:45:00|4455.8|4435.8|4455|4435|4456.3|4436.3|4454.9|4434.9|0
1594633800000|2020-07-13 09:50:00|4454.6|4434.6|4458.5|4438.5|4459.3|4439.3|4454.3|4434.3|0
1594634100000|2020-07-13 09:55:00|4458.4|4438.4|4456.9|4436.9|4458.7|4438.7|4456.9|4436.9|0
1594634400000|2020-07-13 10:00:00|4457|4437|4455.6|4435.6|4457.5|4437.5|4455.4|4435.4|0
1594634700000|2020-07-13 10:05:00|4455.5|4435.5|4454.4|4434.4|4455.5|4435.5|4452.1|4432.1|0
1594635000000|2020-07-13 10:10:00|4454.6|4434.6|4451.9|4431.9|4454.6|4434.6|4451.3|4431.3|0
1594635300000|2020-07-13 10:15:00|4452|4432|4452.8|4432.8|4454.7|4434.7|4451.9|4431.9|0
1594635600000|2020-07-13 10:20:00|4453.3|4433.3|4456.2|4436.2|4456.2|4436.2|4452.6|4432.6|0
1594635900000|2020-07-13 10:25:00|4456.4|4436.4|4457.5|4437.5|4457.5|4437.5|4456.3|4436.3|0
1594636200000|2020-07-13 10:30:00|4457.7|4437.7|4457.2|4437.2|4458.2|4438.2|4456.1|4436.1|0
1594636500000|2020-07-13 10:35:00|4457.1|4437.1|4456.3|4436.3|4457.1|4437.1|4455.9|4435.9|0
1594636800000|2020-07-13 10:40:00|4456.1|4436.1|4452.9|4432.9|4457.1|4437.1|4452.8|4432.8|0
1594637100000|2020-07-13 10:45:00|4452.8|4432.8|4451.6|4431.6|4453.1|4433.1|4451.1|4431.1|0
1594637400000|2020-07-13 10:50:00|4451.9|4431.9|4454.1|4434.1|4456.6|4436.6|4450.9|4430.9|0
1594637700000|2020-07-13 10:55:00|4453.9|4433.9|4453.3|4433.3|4454.6|4434.6|4452.6|4432.6|0
1594638000000|2020-07-13 11:00:00|4453.4|4433.4|4461.9|4441.9|4461.9|4441.9|4453.4|4433.4|0
1594638300000|2020-07-13 11:05:00|4462.4|4442.4|4463.2|4443.2|4464.1|4444.1|4462.2|4442.2|0
1594638600000|2020-07-13 11:10:00|4463.1|4443.1|4463.2|4443.2|4464|4444|4460.6|4440.6|0
1594638900000|2020-07-13 11:15:00|4463.1|4443.1|4464.2|4444.2|4464.6|4444.6|4462.4|4442.4|0
1594639200000|2020-07-13 11:20:00|4464.6|4444.6|4467|4447|4468.3|4448.3|4464.2|4444.2|0
1594639500000|2020-07-13 11:25:00|4467.1|4447.1|4466.6|4446.6|4467.3|4447.3|4465.7|4445.7|0
1594639800000|2020-07-13 11:30:00|4466.8|4446.8|4466.7|4446.7|4468.7|4448.7|4466.1|4446.1|0
1594640100000|2020-07-13 11:35:00|4466.5|4446.5|4467.2|4447.2|4467.5|4447.5|4466.1|4446.1|0
1594640400000|2020-07-13 11:40:00|4467.4|4447.4|4466.6|4446.6|4467.9|4447.9|4465.6|4445.6|0
1594640700000|2020-07-13 11:45:00|4466.7|4446.7|4466.6|4446.6|4468.3|4448.3|4466.4|4446.4|0
1594641000000|2020-07-13 11:50:00|4466.8|4446.8|4465.4|4445.4|4468.2|4448.2|4465.3|4445.3|0
1594641300000|2020-07-13 11:55:00|4465.5|4445.5|4465.5|4445.5|4466|4446|4464.7|4444.7|0
1594641600000|2020-07-13 12:00:00|4465.7|4445.7|4465.9|4445.9|4466|4446|4465|4445|0
1594641900000|2020-07-13 12:05:00|4465.8|4445.8|4464.6|4444.6|4465.9|4445.9|4463.8|4443.8|0
1594642200000|2020-07-13 12:10:00|4464.7|4444.7|4464.5|4444.5|4465.6|4445.6|4464.5|4444.5|0
1594642500000|2020-07-13 12:15:00|4464.4|4444.4|4462.4|4442.4|4464.8|4444.8|4462.3|4442.3|0
1594642800000|2020-07-13 12:20:00|4462.6|4442.6|4462.2|4442.2|4462.9|4442.9|4459.8|4439.8|0
1594643100000|2020-07-13 12:25:00|4462.4|4442.4|4464.5|4444.5|4464.5|4444.5|4461.9|4441.9|0
1594643400000|2020-07-13 12:30:00|4464.9|4444.9|4464.9|4444.9|4466.3|4446.3|4463.7|4443.7|0
1594643700000|2020-07-13 12:35:00|4465.1|4445.1|4463.8|4443.8|4465.3|4445.3|4463.6|4443.6|0
1594644000000|2020-07-13 12:40:00|4463.5|4443.5|4462.9|4442.9|4463.9|4443.9|4462.2|4442.2|0
1594644300000|2020-07-13 12:45:00|4462.8|4442.8|4464.7|4444.7|4465.9|4445.9|4462.8|4442.8|0
1594644600000|2020-07-13 12:50:00|4464.6|4444.6|4464.4|4444.4|4464.6|4444.6|4463.5|4443.5|0
1594644900000|2020-07-13 12:55:00|4464.5|4444.5|4463.6|4443.6|4465.2|4445.2|4463.6|4443.6|0
1594645200000|2020-07-13 13:00:00|4463.8|4443.8|4464.6|4444.6|4465|4445|4463.5|4443.5|0
1594645500000|2020-07-13 13:05:00|4465.5|4445.5|4462.7|4442.7|4466.6|4446.6|4462.7|4442.7|0
1594645800000|2020-07-13 13:10:00|4463.1|4443.1|4461|4441|4463.1|4443.1|4460.4|4440.4|0
1594646100000|2020-07-13 13:15:00|4461.1|4441.1|4462.7|4442.7|4462.8|4442.8|4461|4441|0
1594646400000|2020-07-13 13:20:00|4462.6|4442.6|4462.9|4442.9|4463.1|4443.1|4462.3|4442.3|0
1594646700000|2020-07-13 13:25:00|4462.8|4442.8|4462.3|4442.3|4463.8|4443.8|4460.8|4440.8|0
1594647000000|2020-07-13 13:30:00|4462.6|4442.6|4461.4|4441.4|4463|4443|4459.7|4439.7|0
1594647300000|2020-07-13 13:35:00|4461.3|4441.3|4455.4|4435.4|4461.4|4441.4|4455.4|4435.4|0
1594647600000|2020-07-13 13:40:00|4455.8|4435.8|4454.9|4434.9|4458.5|4438.5|4453.2|4433.2|0
1594647900000|2020-07-13 13:45:00|4454.6|4434.6|4456.4|4436.4|4456.4|4436.4|4453.1|4433.1|0
1594648200000|2020-07-13 13:50:00|4456.5|4436.5|4455.9|4435.9|4457.8|4437.8|4455.7|4435.7|0
1594648500000|2020-07-13 13:55:00|4456.8|4436.8|4454.1|4434.1|4457.6|4437.6|4454|4434|0
1594648800000|2020-07-13 14:00:00|4454.5|4434.5|4458.3|4438.3|4458.3|4438.3|4454.3|4434.3|0
1594649100000|2020-07-13 14:05:00|4458.5|4438.5|4460.8|4440.8|4461.6|4441.6|4458.5|4438.5|0
1594649400000|2020-07-13 14:10:00|4460.7|4440.7|4463.8|4443.8|4464.1|4444.1|4460.5|4440.5|0
1594649700000|2020-07-13 14:15:00|4464|4444|4465.2|4445.2|4465.2|4445.2|4464|4444|0
1594650000000|2020-07-13 14:20:00|4465.3|4445.3|4466.8|4446.8|4467|4447|4465.3|4445.3|0
1594650300000|2020-07-13 14:25:00|4466.4|4446.4|4464.4|4444.4|4466.8|4446.8|4464.2|4444.2|0
1594650600000|2020-07-13 14:30:00|4464.7|4444.7|4462.7|4442.7|4465.4|4445.4|4462.7|4442.7|0
1594650900000|2020-07-13 14:35:00|4463.1|4443.1|4457|4437|4463.1|4443.1|4457|4437|0
1594651200000|2020-07-13 14:40:00|4457.1|4437.1|4452.9|4432.9|4457.1|4437.1|4452.9|4432.9|0
1594651500000|2020-07-13 14:45:00|4452.7|4432.7|4456.3|4436.3|4456.5|4436.5|4450.9|4430.9|0
1594651800000|2020-07-13 14:50:00|4456.7|4436.7|4456.6|4436.6|4458.3|4438.3|4456.3|4436.3|0
1594652100000|2020-07-13 14:55:00|4456.4|4436.4|4457.6|4437.6|4458.7|4438.7|4456.3|4436.3|0
1594652400000|2020-07-13 15:00:00|4457.5|4437.5|4459.3|4439.3|4460.4|4440.4|4457.4|4437.4|0
1594652700000|2020-07-13 15:05:00|4459.2|4439.2|4457.8|4437.8|4459.2|4439.2|4457.8|4437.8|0
1594653000000|2020-07-13 15:10:00|4457|4437|4457.2|4437.2|4458.7|4438.7|4456.4|4436.4|0
1594653300000|2020-07-13 15:15:00|4457.1|4437.1|4454.5|4434.5|4458|4438|4453.9|4433.9|0
1594653600000|2020-07-13 15:20:00|4454.4|4434.4|4452.4|4432.4|4454.4|4434.4|4450.8|4430.8|0
1594653900000|2020-07-13 15:25:00|4452.3|4432.3|4456.3|4436.3|4457.1|4437.1|4451.9|4431.9|0
1594654200000|2020-07-13 15:30:00|4472.8|4422.8|4466.1|4416.1|4473.9|4423.9|4466.1|4416.1|0
1594654500000|2020-07-13 15:35:00|4466.6|4416.6|4466.1|4416.1|4468.7|4418.7|4463.5|4413.5|0
1594654800000|2020-07-13 15:40:00|4465.6|4415.6|4464.8|4414.8|4468.6|4418.6|4464.7|4414.7|0
1594655100000|2020-07-13 15:45:00|4464.7|4414.7|4462.1|4412.1|4466.1|4416.1|4460.7|4410.7|0
1594655400000|2020-07-13 15:50:00|4462.6|4412.6|4462.1|4412.1|4463.4|4413.4|4460.7|4410.7|0
1594655700000|2020-07-13 15:55:00|4462|4412|4460.9|4410.9|4463.4|4413.4|4459.6|4409.6|0
1594656000000|2020-07-13 16:00:00|4460.8|4410.8|4461.1|4411.1|4463.5|4413.5|4459.6|4409.6|0
1594656300000|2020-07-13 16:05:00|4461.5|4411.5|4462.3|4412.3|4462.4|4412.4|4459.7|4409.7|0
1594656600000|2020-07-13 16:10:00|4462.8|4412.8|4460.8|4410.8|4463.5|4413.5|4458.2|4408.2|0
1594656900000|2020-07-13 16:15:00|4460.9|4410.9|4460.9|4410.9|4462.2|4412.2|4459.5|4409.5|0
1594657200000|2020-07-13 16:20:00|4460.8|4410.8|4462.3|4412.3|4463.5|4413.5|4460.8|4410.8|0
1594657500000|2020-07-13 16:25:00|4461.8|4411.8|4460.9|4410.9|4462.3|4412.3|4460.9|4410.9|0
1594657800000|2020-07-13 16:30:00|4461|4411|4461|4411|4462.3|4412.3|4460.9|4410.9|0
1594658100000|2020-07-13 16:35:00|4460.9|4410.9|4462.3|4412.3|4462.3|4412.3|4459.6|4409.6|0
1594658400000|2020-07-13 16:40:00|4462.1|4412.1|4462.2|4412.2|4463.6|4413.6|4460.9|4410.9|0
1594658700000|2020-07-13 16:45:00|4462.3|4412.3|4463.4|4413.4|4463.4|4413.4|4460.8|4410.8|0
1594659000000|2020-07-13 16:50:00|4463.3|4413.3|4462|4412|4464.7|4414.7|4462|4412|0
1594659300000|2020-07-13 16:55:00|4463.3|4413.3|4464.6|4414.6|4464.6|4414.6|4462|4412|0
1594659600000|2020-07-13 17:00:00|4465.1|4415.1|4464.6|4414.6|4466|4416|4463.2|4413.2|0
1594659900000|2020-07-13 17:05:00|4464.7|4414.7|4463.4|4413.4|4464.7|4414.7|4463.3|4413.3|0
1594660200000|2020-07-13 17:10:00|4463.9|4413.9|4465.9|4415.9|4467.3|4417.3|4463.9|4413.9|0
1594660500000|2020-07-13 17:15:00|4466|4416|4471.3|4421.3|4471.3|4421.3|4466|4416|0
1594660800000|2020-07-13 17:20:00|4471.4|4421.4|4471.3|4421.3|4472.7|4422.7|4471.3|4421.3|0
1594661100000|2020-07-13 17:25:00|4470.9|4420.9|4468.8|4418.8|4470.9|4420.9|4468.7|4418.7|0
1594661400000|2020-07-13 17:30:00|4468.9|4418.9|4470.2|4420.2|4471.5|4421.5|4468.8|4418.8|0
1594661700000|2020-07-13 17:35:00|4470.7|4420.7|4471.5|4421.5|4472.9|4422.9|4470.2|4420.2|0
1594662000000|2020-07-13 17:40:00|4471|4421|4470.1|4420.1|4471.4|4421.4|4468.7|4418.7|0
1594662300000|2020-07-13 17:45:00|4470.6|4420.6|4466.7|4416.7|4471.4|4421.4|4466.1|4416.1|0
1594662600000|2020-07-13 17:50:00|4467|4417|4467.4|4417.4|4467.5|4417.5|4467|4417|0
1594662900000|2020-07-13 17:55:00|4466.1|4416.1|4466|4416|4467.4|4417.4|4466|4416|0
1594663200000|2020-07-13 18:00:00|4466.1|4416.1|4458.1|4408.1|4467.4|4417.4|4458.1|4408.1|0
1594663500000|2020-07-13 18:05:00|4458.2|4408.2|4450|4400|4459.5|4409.5|4448.6|4398.6|0
1594663800000|2020-07-13 18:10:00|4449.9|4399.9|4450.5|4400.5|4452.8|4402.8|4445.9|4395.9|0
1594664100000|2020-07-13 18:15:00|4450.6|4400.6|4454.4|4404.4|4454.5|4404.5|4450.5|4400.5|0
1594664400000|2020-07-13 18:20:00|4454.5|4404.5|4450.2|4400.2|4454.5|4404.5|4447.6|4397.6|0
1594664700000|2020-07-13 18:25:00|4450.3|4400.3|4446.1|4396.1|4451.6|4401.6|4444.8|4394.8|0
1594665000000|2020-07-13 18:30:00|4446.6|4396.6|4438.2|4388.2|4447.5|4397.5|4436.8|4386.8|0
1594665300000|2020-07-13 18:35:00|4437.7|4387.7|4439.7|4389.7|4439.8|4389.8|4434.2|4384.2|0
1594665600000|2020-07-13 18:40:00|4439.5|4389.5|4439.9|4389.9|4442.5|4392.5|4438.4|4388.4|0
1594665900000|2020-07-13 18:45:00|4441.1|4391.1|4444.5|4394.5|4445.2|4395.2|4438.4|4388.4|0
1594666200000|2020-07-13 18:50:00|4444.3|4394.3|4447.8|4397.8|4447.9|4397.9|4442.5|4392.5|0
1594666500000|2020-07-13 18:55:00|4447.4|4397.4|4449.1|4399.1|4449.2|4399.2|4445.2|4395.2|0
1594666800000|2020-07-13 19:00:00|4449|4399|4436.9|4386.9|4449.1|4399.1|4435.6|4385.6|0
1594667100000|2020-07-13 19:05:00|4435.6|4385.6|4423.5|4373.5|4437|4387|4423.4|4373.4|0
1594667400000|2020-07-13 19:10:00|4423.7|4373.7|4426.1|4376.1|4430.2|4380.2|4423.4|4373.4|0
1594667700000|2020-07-13 19:15:00|4425.6|4375.6|4424.6|4374.6|4428.8|4378.8|4423.2|4373.2|0
1594668000000|2020-07-13 19:20:00|4424.5|4374.5|4421.7|4371.7|4427.3|4377.3|4421.7|4371.7|0
1594668300000|2020-07-13 19:25:00|4421.6|4371.6|4417.6|4367.6|4423.1|4373.1|4417.6|4367.6|0
1594668600000|2020-07-13 19:30:00|4417.7|4367.7|4398.6|4348.6|4420.3|4370.3|4398.5|4348.5|0
1594668900000|2020-07-13 19:35:00|4398.7|4348.7|4401.2|4351.2|4405.4|4355.4|4398.6|4348.6|0
1594669200000|2020-07-13 19:40:00|4400.7|4350.7|4407|4357|4412.3|4362.3|4399.9|4349.9|0
1594669500000|2020-07-13 19:45:00|4406.9|4356.9|4388.3|4338.3|4406.9|4356.9|4387|4337|0
1594669800000|2020-07-13 19:50:00|4388.1|4338.1|4382.7|4332.7|4391|4341|4382.7|4332.7|0
1594670100000|2020-07-13 19:55:00|4383.2|4333.2|4390.6|4340.6|4393.8|4343.8|4383.2|4333.2|0
1594670400000|2020-07-13 20:00:00|4390.7|4340.7|4389.4|4339.4|4396.3|4346.3|4385.3|4335.3|0
1594670700000|2020-07-13 20:05:00|4389.8|4339.8|4389.1|4339.1|4391.5|4341.5|4385.9|4335.9|0
1594671000000|2020-07-13 20:10:00|4388.7|4338.7|4396.7|4346.7|4397.9|4347.9|4387.4|4337.4|0
1594671300000|2020-07-13 20:15:00|4396.8|4346.8|4396.7|4346.7|4397.5|4347.5|4396.3|4346.3|0
1594671600000|2020-07-13 20:20:00|4396.9|4346.9|4397.6|4347.6|4398.1|4348.1|4396.9|4346.9|0
1594671900000|2020-07-13 20:25:00|4397.8|4347.8|4398.1|4348.1|4398.1|4348.1|4397.4|4347.4|0
1594672200000|2020-07-13 20:30:00|4397.2|4347.2|4397.2|4347.2|4397.9|4347.9|4394.4|4344.4|0
1594672500000|2020-07-13 20:35:00|4396.8|4346.8|4396.6|4346.6|4397.2|4347.2|4395.5|4345.5|0
1594672800000|2020-07-13 20:40:00|4396.8|4346.8|4392|4342|4396.8|4346.8|4392|4342|0
1594673100000|2020-07-13 20:45:00|4392.1|4342.1|4393.8|4343.8|4394|4344|4392|4342|0
1594673400000|2020-07-13 20:50:00|4394|4344|4393.8|4343.8|4395.1|4345.1|4393.8|4343.8|0
1594673700000|2020-07-13 20:55:00|4394|4344|4395.5|4345.5|4396.6|4346.6|4393.8|4343.8|0
1594674000000|2020-07-13 21:00:00|4395.3|4345.3|4395.8|4345.8|4395.9|4345.9|4395.2|4345.2|0
1594674300000|2020-07-13 21:05:00|4395.5|4345.5|4395.7|4345.7|4396.1|4346.1|4395.5|4345.5|0
1594674600000|2020-07-13 21:10:00|4395.5|4345.5|4396.2|4346.2|4396.2|4346.2|4395.2|4345.2|0
1594674900000|2020-07-13 21:15:00|4396.3|4346.3|4395.6|4345.6|4396.3|4346.3|4395|4345|0
1594675200000|2020-07-13 21:20:00|4395.8|4345.8|4395.9|4345.9|4396.2|4346.2|4395.6|4345.6|0
1594675500000|2020-07-13 21:25:00|4395.7|4345.7|4395.5|4345.5|4395.7|4345.7|4395.2|4345.2|0
1594675800000|2020-07-13 21:30:00|4394.7|4344.7|4393.9|4343.9|4395.2|4345.2|4393.8|4343.8|0
1594676100000|2020-07-13 21:35:00|4394|4344|4393.5|4343.5|4394|4344|4393.3|4343.3|0
1594676400000|2020-07-13 21:40:00|4393.6|4343.6|4393.9|4343.9|4394.5|4344.5|4393.6|4343.6|0
1594676700000|2020-07-13 21:45:00|4394.1|4344.1|4394.6|4344.6|4394.7|4344.7|4393.8|4343.8|0
1594677000000|2020-07-13 21:50:00|4394.7|4344.7|4395.2|4345.2|4395.3|4345.3|4394.6|4344.6|0
1594677300000|2020-07-13 21:55:00|4395.3|4345.3|4396.3|4346.3|4396.9|4346.9|4395.2|4345.2|0
1594677600000|2020-07-13 22:00:00|4396.6|4346.6|4407.2|4357.2|4409.8|4359.8|4396.6|4346.6|0
1594677900000|2020-07-13 22:05:00|4406.9|4356.9|4406.9|4356.9|4408.9|4358.9|4406.3|4356.3|0
1594678200000|2020-07-13 22:10:00|4407.1|4357.1|4408|4358|4408|4358|4405.9|4355.9|0
1594678500000|2020-07-13 22:15:00|4407.6|4357.6|4407.2|4357.2|4408|4358|4405.9|4355.9|0
1594678800000|2020-07-13 22:20:00|4406.9|4356.9|4409.3|4359.3|4410.4|4360.4|4406.9|4356.9|0
1594679100000|2020-07-13 22:25:00|4409.5|4359.5|4411|4361|4411.4|4361.4|4409.3|4359.3|0
1594679400000|2020-07-13 22:30:00|4411.1|4361.1|4408.7|4358.7|4411.7|4361.7|4408|4358|0
1594679700000|2020-07-13 22:35:00|4408.9|4358.9|4410.4|4360.4|4410.4|4360.4|4406.9|4356.9|0
1594680000000|2020-07-13 22:40:00|4410.8|4360.8|4409.3|4359.3|4410.8|4360.8|4408.3|4358.3|0
1594680300000|2020-07-13 22:45:00|4408.7|4358.7|4408.7|4358.7|4409.3|4359.3|4408.7|4358.7|0
1594680600000|2020-07-13 22:50:00|4408.6|4358.6|4404.3|4354.3|4408.6|4358.6|4403.5|4353.5|0
1594680900000|2020-07-13 22:55:00|4404.5|4354.5|4402.4|4352.4|4404.7|4354.7|4401|4351|0
1594681200000|2020-07-13 23:00:00|4402.5|4352.5|4407.2|4357.2|4407.2|4357.2|4402.4|4352.4|0
1594681500000|2020-07-13 23:05:00|4406.9|4356.9|4406.3|4356.3|4407.6|4357.6|4404|4354|0
1594681800000|2020-07-13 23:10:00|4406.2|4356.2|4405.5|4355.5|4406.9|4356.9|4404.5|4354.5|0
1594682100000|2020-07-13 23:15:00|4405.4|4355.4|4405.5|4355.5|4406|4356|4404.5|4354.5|0
1594682400000|2020-07-13 23:20:00|4405.3|4355.3|4406.3|4356.3|4406.9|4356.9|4405.3|4355.3|0
1594682700000|2020-07-13 23:25:00|4406.5|4356.5|4407.6|4357.6|4408.3|4358.3|4406.3|4356.3|0
1594683000000|2020-07-13 23:30:00|4407.2|4357.2|4408.7|4358.7|4409.3|4359.3|4406.9|4356.9|0
1594683300000|2020-07-13 23:35:00|4408.9|4358.9|4407.6|4357.6|4408.9|4358.9|4407.6|4357.6|0
1594683600000|2020-07-13 23:40:00|4407.7|4357.7|4409.3|4359.3|4410|4360|4407.6|4357.6|0
1594683900000|2020-07-13 23:45:00|4409.7|4359.7|4410|4360|4410|4360|4407.2|4357.2|0
1594684200000|2020-07-13 23:50:00|4410.4|4360.4|4408.7|4358.7|4412.8|4362.8|4408.7|4358.7|0
1594684500000|2020-07-13 23:55:00|4408.6|4358.6|4405.5|4355.5|4408.7|4358.7|4402.7|4352.7|0
1594684800000|2020-07-14 00:00:00|4405.4|4355.4|4402.4|4352.4|4408.7|4358.7|4402.4|4352.4|0
1594685100000|2020-07-14 00:05:00|4402.7|4352.7|4405.9|4355.9|4405.9|4355.9|4399.2|4349.2|0
1594685400000|2020-07-14 00:10:00|4405.8|4355.8|4407.7|4357.7|4409.3|4359.3|4404.1|4354.1|0
1594685700000|2020-07-14 00:15:00|4407.5|4357.5|4412.6|4362.6|4412.6|4362.6|4406.3|4356.3|0
1594686000000|2020-07-14 00:20:00|4412.1|4362.1|4408.7|4358.7|4412.1|4362.1|4407.5|4357.5|0
1594686300000|2020-07-14 00:25:00|4408.8|4358.8|4408.8|4358.8|4410.1|4360.1|4406.1|4356.1|0
1594686600000|2020-07-14 00:30:00|4408.7|4358.7|4402.3|4352.3|4408.8|4358.8|4402.2|4352.2|0
1594686900000|2020-07-14 00:35:00|4402.2|4352.2|4399.6|4349.6|4402.9|4352.9|4398.3|4348.3|0
1594687200000|2020-07-14 00:40:00|4399.7|4349.7|4403.5|4353.5|4403.6|4353.6|4399.7|4349.7|0
1594687500000|2020-07-14 00:45:00|4403.6|4353.6|4406.2|4356.2|4406.2|4356.2|4402.2|4352.2|0
1594687800000|2020-07-14 00:50:00|4405.9|4355.9|4404.8|4354.8|4406.2|4356.2|4402.3|4352.3|0
1594688100000|2020-07-14 00:55:00|4404.6|4354.6|4403.6|4353.6|4404.9|4354.9|4400.9|4350.9|0
1594688400000|2020-07-14 01:00:00|4403.1|4353.1|4401|4351|4406.2|4356.2|4397.7|4347.7|0
1594688700000|2020-07-14 01:05:00|4401.1|4351.1|4403.7|4353.7|4405|4355|4401.1|4351.1|0
1594689000000|2020-07-14 01:10:00|4403.6|4353.6|4406.2|4356.2|4406.3|4356.3|4402.4|4352.4|0
1594689300000|2020-07-14 01:15:00|4405.7|4355.7|4402.4|4352.4|4406.3|4356.3|4402.4|4352.4|0
1594689600000|2020-07-14 01:20:00|4402.2|4352.2|4393|4343|4402.5|4352.5|4389.1|4339.1|0
1594689900000|2020-07-14 01:25:00|4392.8|4342.8|4390.4|4340.4|4394.4|4344.4|4387.7|4337.7|0
1594690200000|2020-07-14 01:30:00|4389.9|4339.9|4394.5|4344.5|4396.4|4346.4|4389.1|4339.1|0
1594690500000|2020-07-14 01:35:00|4393.2|4343.2|4398.6|4348.6|4398.6|4348.6|4393.2|4343.2|0
1594690800000|2020-07-14 01:40:00|4398.5|4348.5|4399.8|4349.8|4399.8|4349.8|4397.2|4347.2|0
1594691100000|2020-07-14 01:45:00|4399.6|4349.6|4398.6|4348.6|4399.8|4349.8|4394.7|4344.7|0
1594691400000|2020-07-14 01:50:00|4398.7|4348.7|4397.3|4347.3|4400|4350|4396|4346|0
1594691700000|2020-07-14 01:55:00|4397.4|4347.4|4400|4350|4400|4350|4396.1|4346.1|0
1594692000000|2020-07-14 02:00:00|4399.7|4349.7|4400|4350|4401.4|4351.4|4398.6|4348.6|0
1594692300000|2020-07-14 02:05:00|4400.5|4350.5|4396|4346|4401.3|4351.3|4396|4346|0
1594692600000|2020-07-14 02:10:00|4395.5|4345.5|4393.4|4343.4|4396.7|4346.7|4392.1|4342.1|0
1594692900000|2020-07-14 02:15:00|4393.2|4343.2|4396.1|4346.1|4397.4|4347.4|4392.1|4342.1|0
1594693200000|2020-07-14 02:20:00|4396|4346|4396.1|4346.1|4396.7|4346.7|4392|4342|0
1594693500000|2020-07-14 02:25:00|4396.6|4346.6|4393.5|4343.5|4397.4|4347.4|4392.1|4342.1|0
1594693800000|2020-07-14 02:30:00|4393.4|4343.4|4389.5|4339.5|4393.4|4343.4|4388.1|4338.1|0
1594694100000|2020-07-14 02:35:00|4389.4|4339.4|4390.8|4340.8|4390.8|4340.8|4388.1|4338.1|0
1594694400000|2020-07-14 02:40:00|4390.9|4340.9|4393.4|4343.4|4395.3|4345.3|4390.8|4340.8|0
1594694700000|2020-07-14 02:45:00|4393.3|4343.3|4397.2|4347.2|4397.9|4347.9|4393.3|4343.3|0
1594695000000|2020-07-14 02:50:00|4397.4|4347.4|4396.5|4346.5|4398.5|4348.5|4394.6|4344.6|0
1594695300000|2020-07-14 02:55:00|4396.3|4346.3|4395.9|4345.9|4397.2|4347.2|4393.2|4343.2|0
1594695600000|2020-07-14 03:00:00|4396.4|4346.4|4401.2|4351.2|4401.8|4351.8|4395.9|4345.9|0
1594695900000|2020-07-14 03:05:00|4401.7|4351.7|4398.6|4348.6|4402.5|4352.5|4398.6|4348.6|0
1594696200000|2020-07-14 03:10:00|4398.8|4348.8|4398.6|4348.6|4399.9|4349.9|4398.6|4348.6|0
1594696500000|2020-07-14 03:15:00|4398.1|4348.1|4397.3|4347.3|4398.1|4348.1|4396|4346|0
1594696800000|2020-07-14 03:20:00|4396.8|4346.8|4396|4346|4398.6|4348.6|4394.6|4344.6|0
1594697100000|2020-07-14 03:25:00|4396.2|4346.2|4397.3|4347.3|4398.6|4348.6|4396|4346|0
1594697400000|2020-07-14 03:30:00|4397.2|4347.2|4394.1|4344.1|4397.2|4347.2|4393.3|4343.3|0
1594697700000|2020-07-14 03:35:00|4393.8|4343.8|4393.4|4343.4|4394.7|4344.7|4393.4|4343.4|0
1594698000000|2020-07-14 03:40:00|4393.3|4343.3|4392|4342|4393.4|4343.4|4390.7|4340.7|0
1594698300000|2020-07-14 03:45:00|4392.1|4342.1|4394.6|4344.6|4394.6|4344.6|4390.7|4340.7|0
1594698600000|2020-07-14 03:50:00|4394.1|4344.1|4392|4342|4394.6|4344.6|4392|4342|0
1594698900000|2020-07-14 03:55:00|4392.6|4342.6|4394|4344|4394|4344|4392|4342|0
1594699200000|2020-07-14 04:00:00|4393.7|4343.7|4394.6|4344.6|4394.6|4344.6|4393.3|4343.3|0
1594699500000|2020-07-14 04:05:00|4394.1|4344.1|4394.6|4344.6|4394.6|4344.6|4393.3|4343.3|0
1594699800000|2020-07-14 04:10:00|4394.1|4344.1|4390.6|4340.6|4394.6|4344.6|4390|4340|0
1594700100000|2020-07-14 04:15:00|4390.7|4340.7|4388.1|4338.1|4392|4342|4388.1|4338.1|0
1594700400000|2020-07-14 04:20:00|4388.6|4338.6|4391.9|4341.9|4392|4342|4388.6|4338.6|0
1594700700000|2020-07-14 04:25:00|4392|4342|4392|4342|4394.6|4344.6|4392|4342|0
1594701000000|2020-07-14 04:30:00|4391.5|4341.5|4388.1|4338.1|4391.5|4341.5|4386.8|4336.8|0
1594701300000|2020-07-14 04:35:00|4387.8|4337.8|4389.4|4339.4|4389.4|4339.4|4387.4|4337.4|0
1594701600000|2020-07-14 04:40:00|4388.9|4338.9|4386.8|4336.8|4389.4|4339.4|4386.8|4336.8|0
1594701900000|2020-07-14 04:45:00|4386.9|4336.9|4389.4|4339.4|4389.5|4339.5|4386.8|4336.8|0
1594702200000|2020-07-14 04:50:00|4389.5|4339.5|4390.7|4340.7|4392|4342|4389.5|4339.5|0
1594702500000|2020-07-14 04:55:00|4391.2|4341.2|4390.7|4340.7|4392|4342|4390.7|4340.7|0
1594702800000|2020-07-14 05:00:00|4390.8|4340.8|4393.4|4343.4|4394.7|4344.7|4390.8|4340.8|0
1594703100000|2020-07-14 05:05:00|4393.3|4343.3|4392.1|4342.1|4394.7|4344.7|4392.1|4342.1|0
1594703400000|2020-07-14 05:10:00|4392|4342|4388.3|4338.3|4392|4342|4387.1|4337.1|0
1594703700000|2020-07-14 05:15:00|4388.4|4338.4|4393.5|4343.5|4393.5|4343.5|4388.3|4338.3|0
1594704000000|2020-07-14 05:20:00|4393.4|4343.4|4392.1|4342.1|4393.5|4343.5|4390.9|4340.9|0
1594704300000|2020-07-14 05:25:00|4392.6|4342.6|4394.7|4344.7|4394.7|4344.7|4392.6|4342.6|0
1594704600000|2020-07-14 05:30:00|4394.8|4344.8|4394.6|4344.6|4396|4346|4394.6|4344.6|0
1594704900000|2020-07-14 05:35:00|4394.7|4344.7|4398.6|4348.6|4398.6|4348.6|4394.6|4344.6|0
1594705200000|2020-07-14 05:40:00|4398.4|4348.4|4398.6|4348.6|4399.9|4349.9|4397.3|4347.3|0
1594705500000|2020-07-14 05:45:00|4398.5|4348.5|4398.4|4348.4|4398.6|4348.6|4395.9|4345.9|0
1594705800000|2020-07-14 05:50:00|4398.6|4348.6|4394.5|4344.5|4399.7|4349.7|4393.3|4343.3|0
1594706100000|2020-07-14 05:55:00|4394.6|4344.6|4393.2|4343.2|4398.3|4348.3|4393.2|4343.2|0
1594706400000|2020-07-14 06:00:00|4393.3|4343.3|4402.3|4352.3|4404.9|4354.9|4393.3|4343.3|0
1594706700000|2020-07-14 06:05:00|4402.5|4352.5|4406.3|4356.3|4406.3|4356.3|4402.2|4352.2|0
1594707000000|2020-07-14 06:10:00|4406.4|4356.4|4406.5|4356.5|4414.3|4364.3|4405.3|4355.3|0
1594707300000|2020-07-14 06:15:00|4406.6|4356.6|4405.3|4355.3|4406.6|4356.6|4404|4354|0
1594707600000|2020-07-14 06:20:00|4405.5|4355.5|4413.2|4363.2|4413.2|4363.2|4405.3|4355.3|0
1594707900000|2020-07-14 06:25:00|4412.7|4362.7|4410.6|4360.6|4415.8|4365.8|4410.6|4360.6|0
1594708200000|2020-07-14 06:30:00|4410.7|4360.7|4411.9|4361.9|4414.6|4364.6|4410.6|4360.6|0
1594708500000|2020-07-14 06:35:00|4411.8|4361.8|4409.3|4359.3|4411.9|4361.9|4409.3|4359.3|0
1594708800000|2020-07-14 06:40:00|4409.8|4359.8|4413.2|4363.2|4414.4|4364.4|4409.3|4359.3|0
1594709100000|2020-07-14 06:45:00|4413.7|4363.7|4412|4362|4415.8|4365.8|4410.7|4360.7|0
1594709400000|2020-07-14 06:50:00|4411.9|4361.9|4410.8|4360.8|4412|4362|4409.4|4359.4|0
1594709700000|2020-07-14 06:55:00|4410.7|4360.7|4408|4358|4410.8|4360.8|4406.8|4356.8|0
1594710000000|2020-07-14 07:00:00|4408.1|4358.1|4405.5|4355.5|4410.6|4360.6|4405.5|4355.5|0
1594710300000|2020-07-14 07:05:00|4405|4355|4442.5|4422.5|4451.6|4431.6|4404.2|4354.2|0
1594710600000|2020-07-14 07:10:00|4442.2|4422.2|4446.5|4426.5|4449.6|4429.6|4437.4|4417.4|0
1594710900000|2020-07-14 07:15:00|4446.2|4426.2|4434.2|4414.2|4446.2|4426.2|4434.2|4414.2|0
1594711200000|2020-07-14 07:20:00|4434.1|4414.1|4433.3|4413.3|4435.2|4415.2|4426.8|4406.8|0
1594711500000|2020-07-14 07:25:00|4432.9|4412.9|4434.6|4414.6|4437.8|4417.8|4431.1|4411.1|0
1594711800000|2020-07-14 07:30:00|4434.3|4414.3|4419.3|4399.3|4434.3|4414.3|4419.3|4399.3|0
1594712100000|2020-07-14 07:35:00|4418.8|4398.8|4414.2|4394.2|4419.5|4399.5|4414.1|4394.1|0
1594712400000|2020-07-14 07:40:00|4414.9|4394.9|4414.7|4394.7|4415|4395|4409|4389|0
1594712700000|2020-07-14 07:45:00|4414.8|4394.8|4417|4397|4418.7|4398.7|4414.3|4394.3|0
1594713000000|2020-07-14 07:50:00|4416.6|4396.6|4416.6|4396.6|4417.9|4397.9|4414.8|4394.8|0
1594713300000|2020-07-14 07:55:00|4416.3|4396.3|4415.8|4395.8|4416.8|4396.8|4414.2|4394.2|0
1594713600000|2020-07-14 08:00:00|4415.7|4395.7|4418.5|4398.5|4419.6|4399.6|4414.7|4394.7|0
1594713900000|2020-07-14 08:05:00|4418.7|4398.7|4421.4|4401.4|4421.4|4401.4|4416.5|4396.5|0
1594714200000|2020-07-14 08:10:00|4421.7|4401.7|4422.1|4402.1|4425.2|4405.2|4421.7|4401.7|0
1594714500000|2020-07-14 08:15:00|4422|4402|4421.2|4401.2|4423.9|4403.9|4419.7|4399.7|0
1594714800000|2020-07-14 08:20:00|4421.3|4401.3|4420.4|4400.4|4421.3|4401.3|4418.1|4398.1|0
1594715100000|2020-07-14 08:25:00|4420.3|4400.3|4419|4399|4420.3|4400.3|4417.8|4397.8|0
1594715400000|2020-07-14 08:30:00|4418.9|4398.9|4417.5|4397.5|4420.3|4400.3|4415.8|4395.8|0
1594715700000|2020-07-14 08:35:00|4417.9|4397.9|4417.2|4397.2|4417.9|4397.9|4415.9|4395.9|0
1594716000000|2020-07-14 08:40:00|4417.3|4397.3|4411.1|4391.1|4417.3|4397.3|4411.1|4391.1|0
1594716300000|2020-07-14 08:45:00|4411.6|4391.6|4414.5|4394.5|4415.9|4395.9|4410.6|4390.6|0
1594716600000|2020-07-14 08:50:00|4414.4|4394.4|4415.8|4395.8|4418.1|4398.1|4414.4|4394.4|0
1594716900000|2020-07-14 08:55:00|4415.1|4395.1|4415.8|4395.8|4417.1|4397.1|4414.9|4394.9|0
1594717200000|2020-07-14 09:00:00|4415.7|4395.7|4414.1|4394.1|4415.7|4395.7|4414.1|4394.1|0
1594717500000|2020-07-14 09:05:00|4414.3|4394.3|4414.4|4394.4|4415.6|4395.6|4413.4|4393.4|0
1594717800000|2020-07-14 09:10:00|4414.3|4394.3|4412.2|4392.2|4415.2|4395.2|4412|4392|0
1594718100000|2020-07-14 09:15:00|4412.3|4392.3|4418.5|4398.5|4419.4|4399.4|4412.2|4392.2|0
1594718400000|2020-07-14 09:20:00|4418.4|4398.4|4415.2|4395.2|4418.4|4398.4|4414.1|4394.1|0
1594718700000|2020-07-14 09:25:00|4415.3|4395.3|4421.7|4401.7|4421.8|4401.8|4415.2|4395.2|0
1594719000000|2020-07-14 09:30:00|4421.8|4401.8|4419.9|4399.9|4422.1|4402.1|4419.8|4399.8|0
1594719300000|2020-07-14 09:35:00|4420|4400|4423.1|4403.1|4424.4|4404.4|4420|4400|0
1594719600000|2020-07-14 09:40:00|4422.8|4402.8|4416.5|4396.5|4422.8|4402.8|4415.4|4395.4|0
1594719900000|2020-07-14 09:45:00|4416.4|4396.4|4414.1|4394.1|4417|4397|4413.9|4393.9|0
1594720200000|2020-07-14 09:50:00|4414|4394|4416.9|4396.9|4417.1|4397.1|4414|4394|0
1594720500000|2020-07-14 09:55:00|4416.5|4396.5|4420.2|4400.2|4420.4|4400.4|4416.2|4396.2|0
1594720800000|2020-07-14 10:00:00|4420.1|4400.1|4425.1|4405.1|4425.1|4405.1|4420.1|4400.1|0
1594721100000|2020-07-14 10:05:00|4424.9|4404.9|4425.3|4405.3|4425.3|4405.3|4423.2|4403.2|0
1594721400000|2020-07-14 10:10:00|4425.4|4405.4|4426.4|4406.4|4427|4407|4424.6|4404.6|0
1594721700000|2020-07-14 10:15:00|4426.5|4406.5|4420|4400|4427|4407|4420|4400|0
1594722000000|2020-07-14 10:20:00|4419.9|4399.9|4425.8|4405.8|4425.8|4405.8|4419.9|4399.9|0
1594722300000|2020-07-14 10:25:00|4425.9|4405.9|4421.3|4401.3|4426.1|4406.1|4421.3|4401.3|0
1594722600000|2020-07-14 10:30:00|4421.4|4401.4|4418.5|4398.5|4422.6|4402.6|4418.2|4398.2|0
1594722900000|2020-07-14 10:35:00|4418.3|4398.3|4416.8|4396.8|4418.4|4398.4|4416.8|4396.8|0
1594723200000|2020-07-14 10:40:00|4416.7|4396.7|4421.7|4401.7|4422.4|4402.4|4416.6|4396.6|0
1594723500000|2020-07-14 10:45:00|4421.8|4401.8|4422.8|4402.8|4422.8|4402.8|4420.9|4400.9|0
1594723800000|2020-07-14 10:50:00|4422.7|4402.7|4424.8|4404.8|4425.5|4405.5|4422.7|4402.7|0
1594724100000|2020-07-14 10:55:00|4424.6|4404.6|4430.7|4410.7|4430.8|4410.8|4424.5|4404.5|0
1594724400000|2020-07-14 11:00:00|4430.6|4410.6|4433.2|4413.2|4433.2|4413.2|4429.5|4409.5|0
1594724700000|2020-07-14 11:05:00|4433.3|4413.3|4431.4|4411.4|4434.4|4414.4|4431.4|4411.4|0
1594725000000|2020-07-14 11:10:00|4430.5|4410.5|4425|4405|4430.5|4410.5|4425|4405|0
1594725300000|2020-07-14 11:15:00|4424.9|4404.9|4428.1|4408.1|4428.4|4408.4|4424.1|4404.1|0
1594725600000|2020-07-14 11:20:00|4428.2|4408.2|4427|4407|4429.7|4409.7|4425.5|4405.5|0
1594725900000|2020-07-14 11:25:00|4427.5|4407.5|4432.6|4412.6|4433|4413|4427.5|4407.5|0
1594726200000|2020-07-14 11:30:00|4432.5|4412.5|4431|4411|4432.9|4412.9|4430.7|4410.7|0
1594726500000|2020-07-14 11:35:00|4431.3|4411.3|4431.6|4411.6|4432.7|4412.7|4431.3|4411.3|0
1594726800000|2020-07-14 11:40:00|4431.7|4411.7|4434.6|4414.6|4435.3|4415.3|4431.7|4411.7|0
1594727100000|2020-07-14 11:45:00|4434.7|4414.7|4432|4412|4435.3|4415.3|4431.8|4411.8|0
1594727400000|2020-07-14 11:50:00|4432.1|4412.1|4434.8|4414.8|4435.7|4415.7|4431.7|4411.7|0
1594727700000|2020-07-14 11:55:00|4434.6|4414.6|4432.3|4412.3|4434.7|4414.7|4432.3|4412.3|0
1594728000000|2020-07-14 12:00:00|4432.5|4412.5|4433.6|4413.6|4433.6|4413.6|4429.7|4409.7|0
1594728300000|2020-07-14 12:05:00|4433.2|4413.2|4428.3|4408.3|4433.8|4413.8|4428.2|4408.2|0
1594728600000|2020-07-14 12:10:00|4428.4|4408.4|4429.4|4409.4|4430.6|4410.6|4428|4408|0
1594728900000|2020-07-14 12:15:00|4429.3|4409.3|4426.4|4406.4|4429.7|4409.7|4426.3|4406.3|0
1594729200000|2020-07-14 12:20:00|4426.8|4406.8|4425.8|4405.8|4427.1|4407.1|4425.5|4405.5|0
1594729500000|2020-07-14 12:25:00|4426.1|4406.1|4425.1|4405.1|4426.3|4406.3|4424.4|4404.4|0
1594729800000|2020-07-14 12:30:00|4425|4405|4418.9|4398.9|4425|4405|4418.9|4398.9|0
1594730100000|2020-07-14 12:35:00|4418.8|4398.8|4414|4394|4421.2|4401.2|4413.2|4393.2|0
1594730400000|2020-07-14 12:40:00|4413.7|4393.7|4413.5|4393.5|4413.9|4393.9|4412.4|4392.4|0
1594730700000|2020-07-14 12:45:00|4413.4|4393.4|4413.2|4393.2|4414.6|4394.6|4413.2|4393.2|0
1594731000000|2020-07-14 12:50:00|4413.3|4393.3|4413.7|4393.7|4414.6|4394.6|4413.3|4393.3|0
1594731300000|2020-07-14 12:55:00|4413.3|4393.3|4407.9|4387.9|4413.5|4393.5|4407.4|4387.4|0
1594731600000|2020-07-14 13:00:00|4407.8|4387.8|4409.7|4389.7|4410.3|4390.3|4407.3|4387.3|0
1594731900000|2020-07-14 13:05:00|4409.8|4389.8|4409.6|4389.6|4410.8|4390.8|4407.7|4387.7|0
1594732200000|2020-07-14 13:10:00|4409.4|4389.4|4412.3|4392.3|4412.4|4392.4|4409|4389|0
1594732500000|2020-07-14 13:15:00|4412.1|4392.1|4411.6|4391.6|4412.6|4392.6|4410.5|4390.5|0
1594732800000|2020-07-14 13:20:00|4411.9|4391.9|4414.6|4394.6|4415.1|4395.1|4411.5|4391.5|0
1594733100000|2020-07-14 13:25:00|4414.7|4394.7|4414.5|4394.5|4415.4|4395.4|4413.7|4393.7|0
1594733400000|2020-07-14 13:30:00|4414.6|4394.6|4424.5|4404.5|4425.3|4405.3|4413.5|4393.5|0
1594733700000|2020-07-14 13:35:00|4424.6|4404.6|4427.1|4407.1|4427.1|4407.1|4422.4|4402.4|0
1594734000000|2020-07-14 13:40:00|4427|4407|4431.8|4411.8|4433.4|4413.4|4426.7|4406.7|0
1594734300000|2020-07-14 13:45:00|4431.4|4411.4|4427.7|4407.7|4432.4|4412.4|4427.7|4407.7|0
1594734600000|2020-07-14 13:50:00|4428.2|4408.2|4427.3|4407.3|4428.2|4408.2|4421.6|4401.6|0
1594734900000|2020-07-14 13:55:00|4427.1|4407.1|4434|4414|4434.3|4414.3|4426.6|4406.6|0
1594735200000|2020-07-14 14:00:00|4433.9|4413.9|4429.9|4409.9|4434.9|4414.9|4429.6|4409.6|0
1594735500000|2020-07-14 14:05:00|4429.8|4409.8|4425.4|4405.4|4430.3|4410.3|4425.1|4405.1|0
1594735800000|2020-07-14 14:10:00|4425.5|4405.5|4423|4403|4427.5|4407.5|4423|4403|0
1594736100000|2020-07-14 14:15:00|4422.8|4402.8|4425.1|4405.1|4427.1|4407.1|4420.5|4400.5|0
1594736400000|2020-07-14 14:20:00|4425.5|4405.5|4428.7|4408.7|4429.6|4409.6|4425.1|4405.1|0
1594736700000|2020-07-14 14:25:00|4428.8|4408.8|4432.1|4412.1|4432.1|4412.1|4427.1|4407.1|0
1594737000000|2020-07-14 14:30:00|4432.2|4412.2|4439|4419|4439.2|4419.2|4432.2|4412.2|0
1594737300000|2020-07-14 14:35:00|4439.3|4419.3|4437|4417|4439.4|4419.4|4436.9|4416.9|0
1594737600000|2020-07-14 14:40:00|4437.1|4417.1|4436.8|4416.8|4439.6|4419.6|4436.5|4416.5|0
1594737900000|2020-07-14 14:45:00|4436.7|4416.7|4436.2|4416.2|4437.9|4417.9|4434.4|4414.4|0
1594738200000|2020-07-14 14:50:00|4436.3|4416.3|4443.5|4423.5|4444.6|4424.6|4436.1|4416.1|0
1594738500000|2020-07-14 14:55:00|4443.4|4423.4|4443|4423|4443.8|4423.8|4440.2|4420.2|0
1594738800000|2020-07-14 15:00:00|4442.9|4422.9|4439.8|4419.8|4443.2|4423.2|4437.5|4417.5|0
1594739100000|2020-07-14 15:05:00|4439.3|4419.3|4443.8|4423.8|4444.6|4424.6|4436.4|4416.4|0
1594739400000|2020-07-14 15:10:00|4443.6|4423.6|4441.3|4421.3|4444.7|4424.7|4440.8|4420.8|0
1594739700000|2020-07-14 15:15:00|4441.2|4421.2|4442.7|4422.7|4442.9|4422.9|4439.8|4419.8|0
1594740000000|2020-07-14 15:20:00|4442.6|4422.6|4442.9|4422.9|4444.8|4424.8|4442.5|4422.5|0
1594740300000|2020-07-14 15:25:00|4442.8|4422.8|4446.5|4426.5|4447.4|4427.4|4442.2|4422.2|0
1594740600000|2020-07-14 15:30:00|4454|4404|4466|4416|4468.6|4418.6|4452.6|4402.6|0
1594740900000|2020-07-14 15:35:00|4466.5|4416.5|4463.3|4413.3|4468.6|4418.6|4463.3|4413.3|0
1594741200000|2020-07-14 15:40:00|4463.2|4413.2|4470.1|4420.1|4471.3|4421.3|4463.2|4413.2|0
1594741500000|2020-07-14 15:45:00|4470.6|4420.6|4468.7|4418.7|4472.8|4422.8|4467.2|4417.2|0
1594741800000|2020-07-14 15:50:00|4468.6|4418.6|4464.6|4414.6|4470.1|4420.1|4464.6|4414.6|0
1594742100000|2020-07-14 15:55:00|4465.1|4415.1|4467.2|4417.2|4467.3|4417.3|4464.5|4414.5|0
1594742400000|2020-07-14 16:00:00|4467.3|4417.3|4468.6|4418.6|4469.8|4419.8|4465.7|4415.7|0
1594742700000|2020-07-14 16:05:00|4469.1|4419.1|4463|4413|4469.9|4419.9|4461.6|4411.6|0
1594743000000|2020-07-14 16:10:00|4462.9|4412.9|4465.6|4415.6|4467|4417|4462.9|4412.9|0
1594743300000|2020-07-14 16:15:00|4465.5|4415.5|4471.2|4421.2|4472.5|4422.5|4464.2|4414.2|0
1594743600000|2020-07-14 16:20:00|4470.7|4420.7|4471.3|4421.3|4474|4424|4469.9|4419.9|0
1594743900000|2020-07-14 16:25:00|4471.2|4421.2|4465.9|4415.9|4471.3|4421.3|4465.1|4415.1|0
1594744200000|2020-07-14 16:30:00|4466.4|4416.4|4465.9|4415.9|4468.7|4418.7|4465.8|4415.8|0
1594744500000|2020-07-14 16:35:00|4466.4|4416.4|4467.3|4417.3|4469.9|4419.9|4465.9|4415.9|0
1594744800000|2020-07-14 16:40:00|4467.8|4417.8|4463.2|4413.2|4468.7|4418.7|4463.1|4413.1|0
1594745100000|2020-07-14 16:45:00|4463.7|4413.7|4468.7|4418.7|4468.8|4418.8|4463.7|4413.7|0
1594745400000|2020-07-14 16:50:00|4468.6|4418.6|4463.1|4413.1|4468.7|4418.7|4463.1|4413.1|0
1594745700000|2020-07-14 16:55:00|4463.2|4413.2|4460.3|4410.3|4464.5|4414.5|4459|4409|0
1594746000000|2020-07-14 17:00:00|4460.4|4410.4|4457.5|4407.5|4460.4|4410.4|4456.9|4406.9|0
1594746300000|2020-07-14 17:05:00|4457.6|4407.6|4452.2|4402.2|4459|4409|4452.2|4402.2|0
1594746600000|2020-07-14 17:10:00|4452.1|4402.1|4456.5|4406.5|4457.7|4407.7|4452.1|4402.1|0
1594746900000|2020-07-14 17:15:00|4456.7|4406.7|4456.4|4406.4|4459.1|4409.1|4456.4|4406.4|0
1594747200000|2020-07-14 17:20:00|4456.5|4406.5|4459.2|4409.2|4460.6|4410.6|4456.5|4406.5|0
1594747500000|2020-07-14 17:25:00|4459.3|4409.3|4460.5|4410.5|4462|4412|4459.2|4409.2|0
1594747800000|2020-07-14 17:30:00|4460.4|4410.4|4463.3|4413.3|4463.4|4413.4|4459.2|4409.2|0
1594748100000|2020-07-14 17:35:00|4463.4|4413.4|4468.8|4418.8|4468.8|4418.8|4463.3|4413.3|0
1594748400000|2020-07-14 17:40:00|4468.7|4418.7|4471.4|4421.4|4471.4|4421.4|4467.3|4417.3|0
1594748700000|2020-07-14 17:45:00|4471.3|4421.3|4472.7|4422.7|4474.1|4424.1|4470|4420|0
1594749000000|2020-07-14 17:50:00|4472.6|4422.6|4475.5|4425.5|4476.8|4426.8|4472.6|4422.6|0
1594749300000|2020-07-14 17:55:00|4476|4426|4472.5|4422.5|4476.8|4426.8|4465.8|4415.8|0
1594749600000|2020-07-14 18:00:00|4472.6|4422.6|4476.8|4426.8|4480.8|4430.8|4469.6|4419.6|0
1594749900000|2020-07-14 18:05:00|4476.7|4426.7|4475.3|4425.3|4478.1|4428.1|4471.9|4421.9|0
1594750200000|2020-07-14 18:10:00|4475.4|4425.4|4476.7|4426.7|4476.7|4426.7|4473.3|4423.3|0
1594750500000|2020-07-14 18:15:00|4476.8|4426.8|4479.7|4429.7|4481|4431|4475.4|4425.4|0
1594750800000|2020-07-14 18:20:00|4479.6|4429.6|4481.7|4431.7|4483.6|4433.6|4479.6|4429.6|0
1594751100000|2020-07-14 18:25:00|4481.9|4431.9|4479.6|4429.6|4482.3|4432.3|4478.2|4428.2|0
1594751400000|2020-07-14 18:30:00|4480.1|4430.1|4479.5|4429.5|4482.3|4432.3|4479.5|4429.5|0
1594751700000|2020-07-14 18:35:00|4479.6|4429.6|4476.6|4426.6|4482.2|4432.2|4476.6|4426.6|0
1594752000000|2020-07-14 18:40:00|4476.7|4426.7|4478.1|4428.1|4479.3|4429.3|4475.3|4425.3|0
1594752300000|2020-07-14 18:45:00|4478|4428|4473.9|4423.9|4480.9|4430.9|4473.9|4423.9|0
1594752600000|2020-07-14 18:50:00|4474|4424|4476.9|4426.9|4476.9|4426.9|4473.9|4423.9|0
1594752900000|2020-07-14 18:55:00|4476.8|4426.8|4480.3|4430.3|4482.4|4432.4|4474.2|4424.2|0
1594753200000|2020-07-14 19:00:00|4480.5|4430.5|4472.6|4422.6|4482.3|4432.3|4472.5|4422.5|0
1594753500000|2020-07-14 19:05:00|4473.1|4423.1|4472.6|4422.6|4475.4|4425.4|4471.2|4421.2|0
1594753800000|2020-07-14 19:10:00|4472.7|4422.7|4471.3|4421.3|4475.4|4425.4|4468.6|4418.6|0
1594754100000|2020-07-14 19:15:00|4471.2|4421.2|4469.9|4419.9|4471.3|4421.3|4467|4417|0
1594754400000|2020-07-14 19:20:00|4470.1|4420.1|4478.3|4428.3|4478.3|4428.3|4469.8|4419.8|0
1594754700000|2020-07-14 19:25:00|4478.2|4428.2|4479.7|4429.7|4481.1|4431.1|4477|4427|0
1594755000000|2020-07-14 19:30:00|4479.6|4429.6|4482.3|4432.3|4483.7|4433.7|4479.5|4429.5|0
1594755300000|2020-07-14 19:35:00|4482.2|4432.2|4483.7|4433.7|4485|4435|4480.8|4430.8|0
1594755600000|2020-07-14 19:40:00|4483.8|4433.8|4486.4|4436.4|4487.8|4437.8|4483.8|4433.8|0
1594755900000|2020-07-14 19:45:00|4486.5|4436.5|4488.2|4438.2|4489.5|4439.5|4485.3|4435.3|0
1594756200000|2020-07-14 19:50:00|4488.1|4438.1|4494.9|4444.9|4496.4|4446.4|4488.1|4438.1|0
1594756500000|2020-07-14 19:55:00|4494.4|4444.4|4489.8|4439.8|4494.4|4444.4|4487.5|4437.5|0
1594756800000|2020-07-14 20:00:00|4488.6|4438.6|4486.4|4436.4|4489.1|4439.1|4484.9|4434.9|1500
1594757100000|2020-07-14 20:05:00|4486.5|4436.5|4489|4439|4489.9|4439.9|4484.3|4434.3|0
1594757400000|2020-07-14 20:10:00|4489.2|4439.2|4484.9|4434.9|4489.5|4439.5|4483.4|4433.4|0
1594757700000|2020-07-14 20:15:00|4484.8|4434.8|4484.1|4434.1|4486.6|4436.6|4483.9|4433.9|0
1594758000000|2020-07-14 20:20:00|4484.2|4434.2|4484.2|4434.2|4484.8|4434.8|4484.2|4434.2|0
1594758300000|2020-07-14 20:25:00|4484.3|4434.3|4484.4|4434.4|4484.8|4434.8|4484.2|4434.2|0
1594758600000|2020-07-14 20:30:00|4484.3|4434.3|4483.9|4433.9|4486|4436|4482.1|4432.1|0
1594758900000|2020-07-14 20:35:00|4484.3|4434.3|4481.5|4431.5|4484.7|4434.7|4480.4|4430.4|0
1594759200000|2020-07-14 20:40:00|4481.9|4431.9|4485.3|4435.3|4485.3|4435.3|4481.5|4431.5|0
1594759500000|2020-07-14 20:45:00|4484.9|4434.9|4485.3|4435.3|4486.4|4436.4|4484.7|4434.7|0
1594759800000|2020-07-14 20:50:00|4485.4|4435.4|4486.4|4436.4|4486.4|4436.4|4485.3|4435.3|0
1594760100000|2020-07-14 20:55:00|4486|4436|4484.6|4434.6|4486|4436|4483.6|4433.6|0
1594760400000|2020-07-14 21:00:00|4484.8|4434.8|4496|4446|4497.5|4447.5|4484.8|4434.8|0
1594760700000|2020-07-14 21:05:00|4496.2|4446.2|4510.8|4460.8|4515.3|4465.3|4496.2|4446.2|0
1594761000000|2020-07-14 21:10:00|4511.9|4461.9|4504.5|4454.5|4512.4|4462.4|4503.1|4453.1|0
1594761300000|2020-07-14 21:15:00|4504.2|4454.2|4510.7|4460.7|4512.6|4462.6|4504.1|4454.1|0
1594761600000|2020-07-14 21:20:00|4510.4|4460.4|4513|4463|4516.3|4466.3|4510.4|4460.4|0
1594761900000|2020-07-14 21:25:00|4513.5|4463.5|4504.7|4454.7|4513.5|4463.5|4503.5|4453.5|0
1594762200000|2020-07-14 21:30:00|4504.8|4454.8|4505.3|4455.3|4505.6|4455.6|4502.8|4452.8|0
1594762500000|2020-07-14 21:35:00|4505.6|4455.6|4508.7|4458.7|4508.8|4458.8|4505.6|4455.6|0
1594762800000|2020-07-14 21:40:00|4508.4|4458.4|4509|4459|4509|4459|4506.7|4456.7|0
1594763100000|2020-07-14 21:45:00|4508.8|4458.8|4506.9|4456.9|4510.3|4460.3|4506.9|4456.9|0
1594763400000|2020-07-14 21:50:00|4506.8|4456.8|4506.7|4456.7|4508.2|4458.2|4505.3|4455.3|0
1594763700000|2020-07-14 21:55:00|4506.5|4456.5|4504|4454|4508.2|4458.2|4503.7|4453.7|0
1594764000000|2020-07-14 22:00:00|4503.6|4453.6|4521.9|4471.9|4525.6|4475.6|4503.6|4453.6|0
1594764300000|2020-07-14 22:05:00|4522.2|4472.2|4517.4|4467.4|4524.8|4474.8|4516.3|4466.3|0
1594764600000|2020-07-14 22:10:00|4517.1|4467.1|4521.9|4471.9|4522.8|4472.8|4517.1|4467.1|0
1594764900000|2020-07-14 22:15:00|4522.2|4472.2|4521.9|4471.9|4525|4475|4519.3|4469.3|0
1594765200000|2020-07-14 22:20:00|4521.5|4471.5|4524.7|4474.7|4524.7|4474.7|4521.3|4471.3|0
1594765500000|2020-07-14 22:25:00|4525|4475|4523.9|4473.9|4527.1|4477.1|4523.9|4473.9|0
1594765800000|2020-07-14 22:30:00|4524.3|4474.3|4521.6|4471.6|4525|4475|4517.9|4467.9|0
1594766100000|2020-07-14 22:35:00|4521.5|4471.5|4522.8|4472.8|4522.8|4472.8|4520.8|4470.8|0
1594766400000|2020-07-14 22:40:00|4522.2|4472.2|4525.4|4475.4|4526|4476|4521.9|4471.9|0
1594766700000|2020-07-14 22:45:00|4525.3|4475.3|4524.4|4474.4|4527.4|4477.4|4524|4474|0
1594767000000|2020-07-14 22:50:00|4524.5|4474.5|4529.6|4479.6|4529.7|4479.7|4524.5|4474.5|0
1594767300000|2020-07-14 22:55:00|4529.8|4479.8|4528.1|4478.1|4530.4|4480.4|4527.4|4477.4|0
1594767600000|2020-07-14 23:00:00|4528.2|4478.2|4528.5|4478.5|4530.2|4480.2|4528.1|4478.1|0
1594767900000|2020-07-14 23:05:00|4528.8|4478.8|4522.6|4472.6|4528.8|4478.8|4521.8|4471.8|0
1594768200000|2020-07-14 23:10:00|4522.7|4472.7|4521.8|4471.8|4523.5|4473.5|4521.8|4471.8|0
1594768500000|2020-07-14 23:15:00|4522.2|4472.2|4522.8|4472.8|4523.9|4473.9|4522.2|4472.2|0
1594768800000|2020-07-14 23:20:00|4522.6|4472.6|4522.8|4472.8|4523.9|4473.9|4522.2|4472.2|0
1594769100000|2020-07-14 23:25:00|4522.9|4472.9|4522.2|4472.2|4523.2|4473.2|4521.8|4471.8|0
1594769400000|2020-07-14 23:30:00|4522.3|4472.3|4519.9|4469.9|4522.8|4472.8|4518.8|4468.8|0
1594769700000|2020-07-14 23:35:00|4520.3|4470.3|4520.3|4470.3|4521|4471|4518.8|4468.8|0
1594770000000|2020-07-14 23:40:00|4520.6|4470.6|4519.2|4469.2|4520.6|4470.6|4518.2|4468.2|0
1594770300000|2020-07-14 23:45:00|4519.3|4469.3|4517.8|4467.8|4519.6|4469.6|4516|4466|0
1594770600000|2020-07-14 23:50:00|4517.7|4467.7|4518.2|4468.2|4518.2|4468.2|4514.8|4464.8|0
1594770900000|2020-07-14 23:55:00|4518.3|4468.3|4521.6|4471.6|4521.6|4471.6|4517.8|4467.8|0
1594771200000|2020-07-15 00:00:00|4521|4471|4527.6|4477.6|4527.9|4477.9|4520.6|4470.6|0
1594771500000|2020-07-15 00:05:00|4527.4|4477.4|4527.9|4477.9|4527.9|4477.9|4525.1|4475.1|0
1594771800000|2020-07-15 00:10:00|4528|4478|4521.3|4471.3|4529.7|4479.7|4520.9|4470.9|0
1594772100000|2020-07-15 00:15:00|4521.4|4471.4|4516.9|4466.9|4524.5|4474.5|4516.9|4466.9|0
1594772400000|2020-07-15 00:20:00|4517.4|4467.4|4519.4|4469.4|4519.5|4469.5|4516.7|4466.7|0
1594772700000|2020-07-15 00:25:00|4519.1|4469.1|4516.7|4466.7|4519.5|4469.5|4515.3|4465.3|0
1594773000000|2020-07-15 00:30:00|4516.8|4466.8|4518|4468|4519.3|4469.3|4515.4|4465.4|0
1594773300000|2020-07-15 00:35:00|4518.5|4468.5|4516.7|4466.7|4519.3|4469.3|4514.1|4464.1|0
1594773600000|2020-07-15 00:40:00|4517.2|4467.2|4515.4|4465.4|4517.9|4467.9|4515.3|4465.3|0
1594773900000|2020-07-15 00:45:00|4515.5|4465.5|4518.1|4468.1|4519.4|4469.4|4515.5|4465.5|0
1594774200000|2020-07-15 00:50:00|4519.4|4469.4|4518.5|4468.5|4519.4|4469.4|4516.7|4466.7|0
1594774500000|2020-07-15 00:55:00|4519.3|4469.3|4520.6|4470.6|4520.6|4470.6|4518|4468|0
1594774800000|2020-07-15 01:00:00|4520.7|4470.7|4519.3|4469.3|4522.7|4472.7|4518|4468|0
1594775100000|2020-07-15 01:05:00|4519.2|4469.2|4520.5|4470.5|4520.5|4470.5|4519.2|4469.2|0
1594775400000|2020-07-15 01:10:00|4521.8|4471.8|4523.1|4473.1|4524.5|4474.5|4521.8|4471.8|0
1594775700000|2020-07-15 01:15:00|4523.4|4473.4|4525.6|4475.6|4525.7|4475.7|4523.1|4473.1|0
1594776000000|2020-07-15 01:20:00|4525.7|4475.7|4523.1|4473.1|4526.3|4476.3|4523.1|4473.1|0
1594776300000|2020-07-15 01:25:00|4523.6|4473.6|4525.8|4475.8|4525.8|4475.8|4523.1|4473.1|0
1594776600000|2020-07-15 01:30:00|4526|4476|4523.1|4473.1|4527|4477|4521.7|4471.7|0
1594776900000|2020-07-15 01:35:00|4522.9|4472.9|4516.7|4466.7|4523.2|4473.2|4516.7|4466.7|0
1594777200000|2020-07-15 01:40:00|4516.8|4466.8|4518.1|4468.1|4519.3|4469.3|4516.7|4466.7|0
1594777500000|2020-07-15 01:45:00|4518.3|4468.3|4515.4|4465.4|4519.4|4469.4|4514.1|4464.1|0
1594777800000|2020-07-15 01:50:00|4514.9|4464.9|4516.7|4466.7|4519.4|4469.4|4514.1|4464.1|0
1594778100000|2020-07-15 01:55:00|4517|4467|4519.3|4469.3|4520.6|4470.6|4517|4467|0
1594778400000|2020-07-15 02:00:00|4519.4|4469.4|4516.7|4466.7|4519.4|4469.4|4515.4|4465.4|0
1594778700000|2020-07-15 02:05:00|4516.3|4466.3|4515.5|4465.5|4517.4|4467.4|4515.4|4465.4|0
1594779000000|2020-07-15 02:10:00|4515.7|4465.7|4516.8|4466.8|4518.1|4468.1|4514.1|4464.1|0
1594779300000|2020-07-15 02:15:00|4517.3|4467.3|4515.5|4465.5|4519.4|4469.4|4515.5|4465.5|0
1594779600000|2020-07-15 02:20:00|4516|4466|4518.1|4468.1|4519.4|4469.4|4516|4466|0
1594779900000|2020-07-15 02:25:00|4518.2|4468.2|4518.1|4468.1|4519.4|4469.4|4516.7|4466.7|0
1594780200000|2020-07-15 02:30:00|4517.6|4467.6|4518.1|4468.1|4518.1|4468.1|4516.8|4466.8|0
1594780500000|2020-07-15 02:35:00|4518|4468|4511.5|4461.5|4518|4468|4511.5|4461.5|0
1594780800000|2020-07-15 02:40:00|4511.4|4461.4|4511.4|4461.4|4512.7|4462.7|4510.7|4460.7|0
1594781100000|2020-07-15 02:45:00|4511.5|4461.5|4512.8|4462.8|4512.8|4462.8|4511.4|4461.4|0
1594781400000|2020-07-15 02:50:00|4514.1|4464.1|4514.1|4464.1|4514.2|4464.2|4512.8|4462.8|0
1594781700000|2020-07-15 02:55:00|4514.2|4464.2|4514.1|4464.1|4515.4|4465.4|4514.1|4464.1|0
1594782000000|2020-07-15 03:00:00|4514|4464|4514.1|4464.1|4515.4|4465.4|4514|4464|0
1594782300000|2020-07-15 03:05:00|4514|4464|4512.8|4462.8|4514.1|4464.1|4511.5|4461.5|0
1594782600000|2020-07-15 03:10:00|4512.3|4462.3|4510.2|4460.2|4512.3|4462.3|4510.2|4460.2|0
1594782900000|2020-07-15 03:15:00|4510.4|4460.4|4507.5|4457.5|4511.5|4461.5|4507.5|4457.5|0
1594783200000|2020-07-15 03:20:00|4506.2|4456.2|4507.7|4457.7|4507.7|4457.7|4506.2|4456.2|0
1594783500000|2020-07-15 03:25:00|4508.2|4458.2|4507.7|4457.7|4510.2|4460.2|4507.6|4457.6|0
1594783800000|2020-07-15 03:30:00|4507.2|4457.2|4505.6|4455.6|4507.7|4457.7|4503.7|4453.7|0
1594784100000|2020-07-15 03:35:00|4506.4|4456.4|4506.3|4456.3|4507.7|4457.7|4505.1|4455.1|0
1594784400000|2020-07-15 03:40:00|4505.8|4455.8|4506.3|4456.3|4507.6|4457.6|4505|4455|0
1594784700000|2020-07-15 03:45:00|4506.4|4456.4|4510.2|4460.2|4510.2|4460.2|4506.3|4456.3|0
1594785000000|2020-07-15 03:50:00|4509.7|4459.7|4510.3|4460.3|4511.6|4461.6|4508.9|4458.9|0
1594785300000|2020-07-15 03:55:00|4510.1|4460.1|4509|4459|4510.1|4460.1|4507.7|4457.7|0
1594785600000|2020-07-15 04:00:00|4509.5|4459.5|4510.3|4460.3|4510.3|4460.3|4509|4459|0
1594785900000|2020-07-15 04:05:00|4510.2|4460.2|4512.8|4462.8|4512.8|4462.8|4509|4459|0
1594786200000|2020-07-15 04:10:00|4512.7|4462.7|4511.5|4461.5|4512.8|4462.8|4510.8|4460.8|0
1594786500000|2020-07-15 04:15:00|4511.8|4461.8|4512.8|4462.8|4514.1|4464.1|4511.5|4461.5|0
1594786800000|2020-07-15 04:20:00|4513|4463|4515.4|4465.4|4515.5|4465.5|4512.8|4462.8|0
1594787100000|2020-07-15 04:25:00|4514.1|4464.1|4515.5|4465.5|4515.5|4465.5|4514.1|4464.1|0
1594787400000|2020-07-15 04:30:00|4515.7|4465.7|4515.4|4465.4|4516.7|4466.7|4515.4|4465.4|0
1594787700000|2020-07-15 04:35:00|4515.9|4465.9|4518|4468|4518|4468|4515.4|4465.4|0
1594788000000|2020-07-15 04:40:00|4517.9|4467.9|4516.7|4466.7|4518|4468|4516.6|4466.6|0
1594788300000|2020-07-15 04:45:00|4517.9|4467.9|4519.3|4469.3|4519.4|4469.4|4517.9|4467.9|0
1594788600000|2020-07-15 04:50:00|4519.8|4469.8|4519.3|4469.3|4520.6|4470.6|4519.3|4469.3|0
1594788900000|2020-07-15 04:55:00|4519.8|4469.8|4521.9|4471.9|4521.9|4471.9|4519.3|4469.3|0
1594789200000|2020-07-15 05:00:00|4521.8|4471.8|4518.6|4468.6|4521.9|4471.9|4517.9|4467.9|0
1594789500000|2020-07-15 05:05:00|4518.3|4468.3|4520.5|4470.5|4521.8|4471.8|4517.9|4467.9|0
1594789800000|2020-07-15 05:10:00|4521.8|4471.8|4520.5|4470.5|4521.8|4471.8|4520.4|4470.4|0
1594790100000|2020-07-15 05:15:00|4521.8|4471.8|4521.7|4471.7|4521.8|4471.8|4520.5|4470.5|0
1594790400000|2020-07-15 05:20:00|4521.8|4471.8|4518.4|4468.4|4521.8|4471.8|4518.4|4468.4|0
1594790700000|2020-07-15 05:25:00|4517.2|4467.2|4519.1|4469.1|4520.4|4470.4|4516.6|4466.6|0
1594791000000|2020-07-15 05:30:00|4519.4|4469.4|4520.4|4470.4|4521.7|4471.7|4517.8|4467.8|0
1594791300000|2020-07-15 05:35:00|4520.7|4470.7|4523.1|4473.1|4523.2|4473.2|4520.4|4470.4|0
1594791600000|2020-07-15 05:40:00|4523|4473|4523|4473|4524.3|4474.3|4523|4473|0
1594791900000|2020-07-15 05:45:00|4523.1|4473.1|4521.7|4471.7|4523.7|4473.7|4520.4|4470.4|0
1594792200000|2020-07-15 05:50:00|4521.8|4471.8|4523.1|4473.1|4524.3|4474.3|4519.1|4469.1|0
1594792500000|2020-07-15 05:55:00|4523|4473|4520.4|4470.4|4524.3|4474.3|4520.4|4470.4|0
1594792800000|2020-07-15 06:00:00|4520.5|4470.5|4517.9|4467.9|4521.7|4471.7|4514|4464|0
1594793100000|2020-07-15 06:05:00|4518|4468|4515.4|4465.4|4519.3|4469.3|4515.4|4465.4|0
1594793400000|2020-07-15 06:10:00|4515.7|4465.7|4514.2|4464.2|4516.9|4466.9|4514.2|4464.2|0
1594793700000|2020-07-15 06:15:00|4514.7|4464.7|4512.9|4462.9|4516.9|4466.9|4512.9|4462.9|0
1594794000000|2020-07-15 06:20:00|4513|4463|4514.1|4464.1|4514.2|4464.2|4512.8|4462.8|0
1594794300000|2020-07-15 06:25:00|4514.2|4464.2|4515.6|4465.6|4515.6|4465.6|4512.8|4462.8|0
1594794600000|2020-07-15 06:30:00|4515.1|4465.1|4515.4|4465.4|4516.8|4466.8|4514.1|4464.1|0
1594794900000|2020-07-15 06:35:00|4514.9|4464.9|4512.8|4462.8|4514.9|4464.9|4512.8|4462.8|0
1594795200000|2020-07-15 06:40:00|4512.9|4462.9|4512.9|4462.9|4514.2|4464.2|4512.8|4462.8|0
1594795500000|2020-07-15 06:45:00|4512.8|4462.8|4510.2|4460.2|4512.8|4462.8|4509.6|4459.6|0
1594795800000|2020-07-15 06:50:00|4509.7|4459.7|4507.6|4457.6|4509.7|4459.7|4506.3|4456.3|0
1594796100000|2020-07-15 06:55:00|4507.7|4457.7|4506.3|4456.3|4510.8|4460.8|4505.7|4455.7|0
1594796400000|2020-07-15 07:00:00|4506.8|4456.8|4506.3|4456.3|4510.9|4460.9|4503.7|4453.7|0
1594796700000|2020-07-15 07:05:00|4505.8|4455.8|4470.4|4450.4|4506.3|4456.3|4467.7|4447.7|0
1594797000000|2020-07-15 07:10:00|4470.3|4450.3|4461.3|4441.3|4471.3|4451.3|4461.3|4441.3|0
1594797300000|2020-07-15 07:15:00|4461.1|4441.1|4462.2|4442.2|4463.8|4443.8|4461.1|4441.1|0
1594797600000|2020-07-15 07:20:00|4462.3|4442.3|4463.1|4443.1|4466|4446|4461|4441|0
1594797900000|2020-07-15 07:25:00|4463|4443|4459.8|4439.8|4463|4443|4459.5|4439.5|0
1594798200000|2020-07-15 07:30:00|4459.7|4439.7|4457.9|4437.9|4461.1|4441.1|4457.9|4437.9|0
1594798500000|2020-07-15 07:35:00|4458|4438|4448.8|4428.8|4459.4|4439.4|4448.8|4428.8|0
1594798800000|2020-07-15 07:40:00|4449|4429|4449.6|4429.6|4450.3|4430.3|4448.7|4428.7|0
1594799100000|2020-07-15 07:45:00|4449.1|4429.1|4447.7|4427.7|4449.7|4429.7|4446.9|4426.9|0
1594799400000|2020-07-15 07:50:00|4446.9|4426.9|4445.7|4425.7|4448.1|4428.1|4444.6|4424.6|0
1594799700000|2020-07-15 07:55:00|4446.2|4426.2|4443.4|4423.4|4446.7|4426.7|4443.1|4423.1|0
1594800000000|2020-07-15 08:00:00|4443.3|4423.3|4445.7|4425.7|4445.8|4425.8|4442.9|4422.9|0
1594800300000|2020-07-15 08:05:00|4445.6|4425.6|4447.5|4427.5|4448.6|4428.6|4445.6|4425.6|0
1594800600000|2020-07-15 08:10:00|4447.4|4427.4|4448.8|4428.8|4449.2|4429.2|4443.9|4423.9|0
1594800900000|2020-07-15 08:15:00|4448.9|4428.9|4443.7|4423.7|4449|4429|4442.7|4422.7|0
1594801200000|2020-07-15 08:20:00|4443.4|4423.4|4443.2|4423.2|4444.2|4424.2|4442.6|4422.6|0
1594801500000|2020-07-15 08:25:00|4443.1|4423.1|4442.2|4422.2|4444.2|4424.2|4441.7|4421.7|0
1594801800000|2020-07-15 08:30:00|4442.4|4422.4|4443.5|4423.5|4445.6|4425.6|4442.4|4422.4|0
1594802100000|2020-07-15 08:35:00|4443.6|4423.6|4433.8|4413.8|4443.6|4423.6|4433.8|4413.8|0
1594802400000|2020-07-15 08:40:00|4433.7|4413.7|4428.7|4408.7|4433.8|4413.8|4426.9|4406.9|0
1594802700000|2020-07-15 08:45:00|4428.9|4408.9|4423.4|4403.4|4429.7|4409.7|4423.4|4403.4|0
1594803000000|2020-07-15 08:50:00|4423.3|4403.3|4426.4|4406.4|4427.5|4407.5|4418.8|4398.8|0
1594803300000|2020-07-15 08:55:00|4426.1|4406.1|4424.7|4404.7|4428.1|4408.1|4424.7|4404.7|0
1594803600000|2020-07-15 09:00:00|4424.8|4404.8|4424.3|4404.3|4427.1|4407.1|4423.4|4403.4|0
1594803900000|2020-07-15 09:05:00|4424.4|4404.4|4426.5|4406.5|4429.8|4409.8|4424.3|4404.3|0
1594804200000|2020-07-15 09:10:00|4426.3|4406.3|4431.2|4411.2|4431.9|4411.9|4425.2|4405.2|0
1594804500000|2020-07-15 09:15:00|4431.1|4411.1|4436|4416|4436.9|4416.9|4430.8|4410.8|0
1594804800000|2020-07-15 09:20:00|4435.7|4415.7|4436.3|4416.3|4436.8|4416.8|4434.1|4414.1|0
1594805100000|2020-07-15 09:25:00|4436.4|4416.4|4437.5|4417.5|4438.1|4418.1|4435.7|4415.7|0
1594805400000|2020-07-15 09:30:00|4437|4417|4434.1|4414.1|4437.3|4417.3|4433.7|4413.7|0
1594805700000|2020-07-15 09:35:00|4434.2|4414.2|4436.6|4416.6|4436.8|4416.8|4433.3|4413.3|0
1594806000000|2020-07-15 09:40:00|4436.5|4416.5|4435.9|4415.9|4437.5|4417.5|4434.9|4414.9|0
1594806300000|2020-07-15 09:45:00|4435.8|4415.8|4435.7|4415.7|4436.6|4416.6|4434.6|4414.6|0
1594806600000|2020-07-15 09:50:00|4435.8|4415.8|4435.3|4415.3|4436.5|4416.5|4433.6|4413.6|0
1594806900000|2020-07-15 09:55:00|4435.6|4415.6|4433.9|4413.9|4435.6|4415.6|4433.9|4413.9|0
1594807200000|2020-07-15 10:00:00|4433.8|4413.8|4432.5|4412.5|4433.8|4413.8|4431.9|4411.9|0
1594807500000|2020-07-15 10:05:00|4432.7|4412.7|4432|4412|4432.8|4412.8|4431.2|4411.2|0
1594807800000|2020-07-15 10:10:00|4432.1|4412.1|4433.8|4413.8|4436.5|4416.5|4431.4|4411.4|0
1594808100000|2020-07-15 10:15:00|4434|4414|4435.1|4415.1|4435.1|4415.1|4433.3|4413.3|0
1594808400000|2020-07-15 10:20:00|4435.2|4415.2|4435.2|4415.2|4436.3|4416.3|4434|4414|0
1594808700000|2020-07-15 10:25:00|4434.8|4414.8|4433.3|4413.3|4435.3|4415.3|4431.9|4411.9|0
1594809000000|2020-07-15 10:30:00|4433.1|4413.1|4432.2|4412.2|4433.2|4413.2|4431.2|4411.2|0
1594809300000|2020-07-15 10:35:00|4432.3|4412.3|4434.7|4414.7|4435.2|4415.2|4431.8|4411.8|0
1594809600000|2020-07-15 10:40:00|4434.8|4414.8|4435.4|4415.4|4435.6|4415.6|4434.3|4414.3|0
1594809900000|2020-07-15 10:45:00|4435.5|4415.5|4437.2|4417.2|4437.5|4417.5|4434.2|4414.2|0
1594810200000|2020-07-15 10:50:00|4437.3|4417.3|4439.2|4419.2|4440.4|4420.4|4437.1|4417.1|0
1594810500000|2020-07-15 10:55:00|4439.3|4419.3|4436.2|4416.2|4439.9|4419.9|4436|4416|0
1594810800000|2020-07-15 11:00:00|4436.1|4416.1|4437.9|4417.9|4437.9|4417.9|4435.5|4415.5|0
1594811100000|2020-07-15 11:05:00|4437.8|4417.8|4437.4|4417.4|4438.8|4418.8|4437.2|4417.2|0
1594811400000|2020-07-15 11:10:00|4437.3|4417.3|4436|4416|4438.7|4418.7|4435.5|4415.5|0
1594811700000|2020-07-15 11:15:00|4435.9|4415.9|4432|4412|4435.9|4415.9|4431.5|4411.5|0
1594812000000|2020-07-15 11:20:00|4432.1|4412.1|4428.3|4408.3|4432.7|4412.7|4428.1|4408.1|0
1594812300000|2020-07-15 11:25:00|4428.4|4408.4|4427.2|4407.2|4428.5|4408.5|4426|4406|0
1594812600000|2020-07-15 11:30:00|4427.3|4407.3|4431.8|4411.8|4432|4412|4427.3|4407.3|0
1594812900000|2020-07-15 11:35:00|4431.7|4411.7|4434.9|4414.9|4435.7|4415.7|4431.5|4411.5|0
1594813200000|2020-07-15 11:40:00|4435.1|4415.1|4440|4420|4440.3|4420.3|4434.9|4414.9|0
1594813500000|2020-07-15 11:45:00|4440.2|4420.2|4441.2|4421.2|4442.1|4422.1|4439.8|4419.8|0
1594813800000|2020-07-15 11:50:00|4441.3|4421.3|4434.6|4414.6|4441.3|4421.3|4434.5|4414.5|0
1594814100000|2020-07-15 11:55:00|4434.5|4414.5|4438.7|4418.7|4439.2|4419.2|4434.1|4414.1|0
1594814400000|2020-07-15 12:00:00|4438.8|4418.8|4440.7|4420.7|4440.7|4420.7|4437.7|4417.7|0
1594814700000|2020-07-15 12:05:00|4440.6|4420.6|4441.8|4421.8|4442.4|4422.4|4439.3|4419.3|0
1594815000000|2020-07-15 12:10:00|4441.9|4421.9|4440.8|4420.8|4443.9|4423.9|4440.8|4420.8|0
1594815300000|2020-07-15 12:15:00|4440.5|4420.5|4440.1|4420.1|4440.5|4420.5|4438.7|4418.7|0
1594815600000|2020-07-15 12:20:00|4439.9|4419.9|4438.8|4418.8|4441.9|4421.9|4438.8|4418.8|0
1594815900000|2020-07-15 12:25:00|4439.8|4419.8|4439.5|4419.5|4440.4|4420.4|4439.2|4419.2|0
1594816200000|2020-07-15 12:30:00|4439.4|4419.4|4439.4|4419.4|4440.9|4420.9|4438.9|4418.9|0
1594816500000|2020-07-15 12:35:00|4439.6|4419.6|4438|4418|4440.2|4420.2|4438|4418|0
1594816800000|2020-07-15 12:40:00|4438.1|4418.1|4440.4|4420.4|4440.9|4420.9|4438.1|4418.1|0
1594817100000|2020-07-15 12:45:00|4440.6|4420.6|4435.5|4415.5|4441|4421|4435.3|4415.3|0
1594817400000|2020-07-15 12:50:00|4436.1|4416.1|4439.5|4419.5|4440.1|4420.1|4435|4415|0
1594817700000|2020-07-15 12:55:00|4439.1|4419.1|4436|4416|4439.2|4419.2|4435.5|4415.5|0
1594818000000|2020-07-15 13:00:00|4436.4|4416.4|4435.5|4415.5|4437.9|4417.9|4435.4|4415.4|0
1594818300000|2020-07-15 13:05:00|4435.4|4415.4|4426.7|4406.7|4435.4|4415.4|4426.2|4406.2|0
1594818600000|2020-07-15 13:10:00|4426.6|4406.6|4425.6|4405.6|4426.6|4406.6|4424.7|4404.7|0
1594818900000|2020-07-15 13:15:00|4425.8|4405.8|4430.3|4410.3|4431.4|4411.4|4425.8|4405.8|0
1594819200000|2020-07-15 13:20:00|4430.5|4410.5|4427.7|4407.7|4430.7|4410.7|4427.2|4407.2|0
1594819500000|2020-07-15 13:25:00|4427.9|4407.9|4429.6|4409.6|4429.6|4409.6|4427.3|4407.3|0
1594819800000|2020-07-15 13:30:00|4429.7|4409.7|4428|4408|4431.4|4411.4|4428|4408|0
1594820100000|2020-07-15 13:35:00|4427.8|4407.8|4426.5|4406.5|4429|4409|4424|4404|0
1594820400000|2020-07-15 13:40:00|4426.6|4406.6|4428.2|4408.2|4428.4|4408.4|4425.7|4405.7|0
1594820700000|2020-07-15 13:45:00|4428.3|4408.3|4424.9|4404.9|4429.4|4409.4|4424.9|4404.9|0
1594821000000|2020-07-15 13:50:00|4425.1|4405.1|4423.3|4403.3|4427.3|4407.3|4422.4|4402.4|0
1594821300000|2020-07-15 13:55:00|4423.6|4403.6|4420.9|4400.9|4425.2|4405.2|4420.8|4400.8|0
1594821600000|2020-07-15 14:00:00|4421.1|4401.1|4419.8|4399.8|4421.7|4401.7|4418.9|4398.9|0
1594821900000|2020-07-15 14:05:00|4420.1|4400.1|4423.9|4403.9|4426.4|4406.4|4420.1|4400.1|0
1594822200000|2020-07-15 14:10:00|4423.7|4403.7|4427.8|4407.8|4428.2|4408.2|4423.5|4403.5|0
1594822500000|2020-07-15 14:15:00|4427.9|4407.9|4428.2|4408.2|4431.1|4411.1|4427.4|4407.4|0
1594822800000|2020-07-15 14:20:00|4428.3|4408.3|4426.7|4406.7|4428.5|4408.5|4426.2|4406.2|0
1594823100000|2020-07-15 14:25:00|4426.5|4406.5|4427.2|4407.2|4427.2|4407.2|4425.8|4405.8|0
1594823400000|2020-07-15 14:30:00|4427.3|4407.3|4428.6|4408.6|4428.6|4408.6|4426.4|4406.4|0
1594823700000|2020-07-15 14:35:00|4428.8|4408.8|4431.9|4411.9|4432|4412|4428.8|4408.8|0
1594824000000|2020-07-15 14:40:00|4432|4412|4432.4|4412.4|4432.5|4412.5|4431.5|4411.5|0
1594824300000|2020-07-15 14:45:00|4432.3|4412.3|4433.1|4413.1|4433.3|4413.3|4432.3|4412.3|0
1594824600000|2020-07-15 14:50:00|4433|4413|4433.4|4413.4|4433.5|4413.5|4432.5|4412.5|0
1594824900000|2020-07-15 14:55:00|4433.3|4413.3|4434.3|4414.3|4435.2|4415.2|4432.6|4412.6|0
1594825200000|2020-07-15 15:00:00|4434.5|4414.5|4434.7|4414.7|4435.1|4415.1|4432.7|4412.7|0
1594825500000|2020-07-15 15:05:00|4435.1|4415.1|4432.8|4412.8|4435.2|4415.2|4431|4411|0
1594825800000|2020-07-15 15:10:00|4432.9|4412.9|4433.3|4413.3|4436.1|4416.1|4432.9|4412.9|0
1594826100000|2020-07-15 15:15:00|4433.2|4413.2|4430.3|4410.3|4433.7|4413.7|4429.5|4409.5|0
1594826400000|2020-07-15 15:20:00|4430.4|4410.4|4427.9|4407.9|4430.9|4410.9|4425.9|4405.9|0
1594826700000|2020-07-15 15:25:00|4427.8|4407.8|4429.4|4409.4|4429.9|4409.9|4427.7|4407.7|0
1594827000000|2020-07-15 15:30:00|4440.8|4390.8|4433.2|4383.2|4442.1|4392.1|4432|4382|0
1594827300000|2020-07-15 15:35:00|4432|4382|4424|4374|4437|4387|4424|4374|0
1594827600000|2020-07-15 15:40:00|4423.5|4373.5|4425.3|4375.3|4428|4378|4420.1|4370.1|0
1594827900000|2020-07-15 15:45:00|4425.2|4375.2|4418.7|4368.7|4427.8|4377.8|4417.3|4367.3|0
1594828200000|2020-07-15 15:50:00|4418.6|4368.6|4424|4374|4424|4374|4418.6|4368.6|0
1594828500000|2020-07-15 15:55:00|4423.9|4373.9|4414.6|4364.6|4424.7|4374.7|4414.5|4364.5|0
1594828800000|2020-07-15 16:00:00|4414.5|4364.5|4410.6|4360.6|4416|4366|4409.3|4359.3|0
1594829100000|2020-07-15 16:05:00|4411.1|4361.1|4415.9|4365.9|4417.2|4367.2|4410.6|4360.6|0
1594829400000|2020-07-15 16:10:00|4415.8|4365.8|4416|4366|4416|4366|4411.8|4361.8|0
1594829700000|2020-07-15 16:15:00|4415.9|4365.9|4421.3|4371.3|4421.4|4371.4|4415.9|4365.9|0
1594830000000|2020-07-15 16:20:00|4421.4|4371.4|4418.7|4368.7|4422.7|4372.7|4417.3|4367.3|0
1594830300000|2020-07-15 16:25:00|4418.8|4368.8|4422.7|4372.7|4423.9|4373.9|4417.4|4367.4|0
1594830600000|2020-07-15 16:30:00|4422.6|4372.6|4419.8|4369.8|4422.7|4372.7|4417.1|4367.1|0
1594830900000|2020-07-15 16:35:00|4419.7|4369.7|4419.6|4369.6|4423.2|4373.2|4418.3|4368.3|0
1594831200000|2020-07-15 16:40:00|4419.7|4369.7|4423.7|4373.7|4423.7|4373.7|4418.3|4368.3|0
1594831500000|2020-07-15 16:45:00|4423.6|4373.6|4426.5|4376.5|4427.8|4377.8|4422.4|4372.4|0
1594831800000|2020-07-15 16:50:00|4426.4|4376.4|4426.6|4376.6|4427.9|4377.9|4425.3|4375.3|0
1594832100000|2020-07-15 16:55:00|4425.3|4375.3|4427.9|4377.9|4428|4378|4425.3|4375.3|0
1594832400000|2020-07-15 17:00:00|4428|4378|4426.6|4376.6|4428|4378|4424.6|4374.6|0
1594832700000|2020-07-15 17:05:00|4426.5|4376.5|4433.2|4383.2|4435.6|4385.6|4426.5|4376.5|0
1594833000000|2020-07-15 17:10:00|4433.6|4383.6|4429.3|4379.3|4434.5|4384.5|4426.8|4376.8|0
1594833300000|2020-07-15 17:15:00|4428.8|4378.8|4428.1|4378.1|4430.7|4380.7|4428|4378|0
1594833600000|2020-07-15 17:20:00|4428.6|4378.6|4428.1|4378.1|4430.7|4380.7|4428.1|4378.1|0
1594833900000|2020-07-15 17:25:00|4428.3|4378.3|4429.4|4379.4|4429.4|4379.4|4425.4|4375.4|0
1594834200000|2020-07-15 17:30:00|4429.3|4379.3|4432|4382|4432|4382|4429.3|4379.3|0
1594834500000|2020-07-15 17:35:00|4431.9|4381.9|4433.3|4383.3|4434.7|4384.7|4431.9|4381.9|0
1594834800000|2020-07-15 17:40:00|4433.2|4383.2|4433.2|4383.2|4434.6|4384.6|4431.9|4381.9|0
1594835100000|2020-07-15 17:45:00|4433.3|4383.3|4431.9|4381.9|4434.6|4384.6|4431.9|4381.9|0
1594835400000|2020-07-15 17:50:00|4432.4|4382.4|4430.5|4380.5|4433.3|4383.3|4430.5|4380.5|0
1594835700000|2020-07-15 17:55:00|4430.6|4380.6|4430.4|4380.4|4431.8|4381.8|4427.8|4377.8|0
1594836000000|2020-07-15 18:00:00|4429.9|4379.9|4436|4386|4437.3|4387.3|4426.4|4376.4|0
1594836300000|2020-07-15 18:05:00|4435.9|4385.9|4435.9|4385.9|4438|4388|4434.5|4384.5|0
1594836600000|2020-07-15 18:10:00|4435.8|4385.8|4435.9|4385.9|4437.2|4387.2|4434.6|4384.6|0
1594836900000|2020-07-15 18:15:00|4435.6|4385.6|4434.6|4384.6|4437.3|4387.3|4433.2|4383.2|0
1594837200000|2020-07-15 18:20:00|4434.7|4384.7|4434.6|4384.6|4435.9|4385.9|4433.2|4383.2|0
1594837500000|2020-07-15 18:25:00|4434.5|4384.5|4435.9|4385.9|4436|4386|4433.1|4383.1|0
1594837800000|2020-07-15 18:30:00|4436|4386|4437.3|4387.3|4437.4|4387.4|4434.7|4384.7|0
1594838100000|2020-07-15 18:35:00|4437.2|4387.2|4437.2|4387.2|4437.3|4387.3|4434.6|4384.6|0
1594838400000|2020-07-15 18:40:00|4437.3|4387.3|4435.8|4385.8|4438.6|4388.6|4435.8|4385.8|0
1594838700000|2020-07-15 18:45:00|4435.9|4385.9|4436.5|4386.5|4437.2|4387.2|4434.5|4384.5|0
1594839000000|2020-07-15 18:50:00|4437.1|4387.1|4428.8|4378.8|4437.1|4387.1|4427.8|4377.8|0
1594839300000|2020-07-15 18:55:00|4428.4|4378.4|4426.5|4376.5|4431.8|4381.8|4426.5|4376.5|0
1594839600000|2020-07-15 19:00:00|4426.6|4376.6|4429.2|4379.2|4430.6|4380.6|4426.5|4376.5|0
1594839900000|2020-07-15 19:05:00|4429.1|4379.1|4427.1|4377.1|4429.1|4379.1|4425.1|4375.1|0
1594840200000|2020-07-15 19:10:00|4426.9|4376.9|4426.3|4376.3|4427.7|4377.7|4423.7|4373.7|0
1594840500000|2020-07-15 19:15:00|4426.2|4376.2|4429.1|4379.1|4429.1|4379.1|4423.5|4373.5|0
1594840800000|2020-07-15 19:20:00|4428.6|4378.6|4429.1|4379.1|4430.5|4380.5|4427.8|4377.8|0
1594841100000|2020-07-15 19:25:00|4429.3|4379.3|4433.2|4383.2|4433.3|4383.3|4427.7|4377.7|0
1594841400000|2020-07-15 19:30:00|4433.3|4383.3|4437.2|4387.2|4437.3|4387.3|4433.2|4383.2|0
1594841700000|2020-07-15 19:35:00|4436.7|4386.7|4437.2|4387.2|4438.6|4388.6|4435.9|4385.9|0
1594842000000|2020-07-15 19:40:00|4437.1|4387.1|4436|4386|4437.3|4387.3|4434.5|4384.5|0
1594842300000|2020-07-15 19:45:00|4436.1|4386.1|4441.4|4391.4|4441.4|4391.4|4436|4386|0
1594842600000|2020-07-15 19:50:00|4441.3|4391.3|4429.5|4379.5|4441.3|4391.3|4428.2|4378.2|0
1594842900000|2020-07-15 19:55:00|4429.4|4379.4|4427.6|4377.6|4431|4381|4426.8|4376.8|0
1594843200000|2020-07-15 20:00:00|4427.7|4377.7|4426.5|4376.5|4430.6|4380.6|4425.2|4375.2|0
1594843500000|2020-07-15 20:05:00|4426.9|4376.9|4426.9|4376.9|4428.6|4378.6|4425.8|4375.8|0
1594843800000|2020-07-15 20:10:00|4427.1|4377.1|4430.1|4380.1|4430.8|4380.8|4427.1|4377.1|0
1594844100000|2020-07-15 20:15:00|4430|4380|4430.7|4380.7|4430.8|4380.8|4429.9|4379.9|0
1594844400000|2020-07-15 20:20:00|4430.6|4380.6|4430.6|4380.6|4430.8|4380.8|4430.5|4380.5|0
1594844700000|2020-07-15 20:25:00|4430.7|4380.7|4430.5|4380.5|4430.8|4380.8|4430.2|4380.2|0
1594845000000|2020-07-15 20:30:00|4431.1|4381.1|4431.1|4381.1|4432.5|4382.5|4429.4|4379.4|0
1594845300000|2020-07-15 20:35:00|4431.5|4381.5|4431.1|4381.1|4431.9|4381.9|4430.8|4380.8|0
1594845600000|2020-07-15 20:40:00|4431.5|4381.5|4431.5|4381.5|4431.9|4381.9|4430.8|4380.8|0
1594845900000|2020-07-15 20:45:00|4431.4|4381.4|4433.8|4383.8|4435.9|4385.9|4431.1|4381.1|0
1594846200000|2020-07-15 20:50:00|4433.6|4383.6|4434.6|4384.6|4434.6|4384.6|4433.6|4383.6|0
1594846500000|2020-07-15 20:55:00|4434.2|4384.2|4432.7|4382.7|4434.6|4384.6|4431.9|4381.9|0
1594846800000|2020-07-15 21:00:00|4432.5|4382.5|4433.1|4383.1|4433.3|4383.3|4431.7|4381.7|0
1594847100000|2020-07-15 21:05:00|4433.2|4383.2|4433.3|4383.3|4433.8|4383.8|4433.1|4383.1|0
1594847400000|2020-07-15 21:10:00|4433.2|4383.2|4433.7|4383.7|4434.2|4384.2|4433.2|4383.2|0
1594847700000|2020-07-15 21:15:00|4433.6|4383.6|4433.5|4383.5|4433.8|4383.8|4433.5|4383.5|0
1594848000000|2020-07-15 21:20:00|4433.3|4383.3|4433.2|4383.2|4433.9|4383.9|4432.7|4382.7|0
1594848300000|2020-07-15 21:25:00|4433.1|4383.1|4432.7|4382.7|4433.3|4383.3|4432.7|4382.7|0
1594848600000|2020-07-15 21:30:00|4432.9|4382.9|4433|4383|4433.2|4383.2|4432.9|4382.9|0
1594848900000|2020-07-15 21:35:00|4432.9|4382.9|4433.3|4383.3|4433.3|4383.3|4432.9|4382.9|0
1594849200000|2020-07-15 21:40:00|4433.2|4383.2|4433.1|4383.1|4433.3|4383.3|4432.9|4382.9|0
1594849500000|2020-07-15 21:45:00|4433.2|4383.2|4433.2|4383.2|4433.2|4383.2|4432.6|4382.6|0
1594849800000|2020-07-15 21:50:00|4433.5|4383.5|4433.1|4383.1|4433.5|4383.5|4433.1|4383.1|0
1594850100000|2020-07-15 21:55:00|4433.2|4383.2|4433.8|4383.8|4434.3|4384.3|4433.1|4383.1|0
1594850400000|2020-07-15 22:00:00|4434|4384|4439.6|4389.6|4439.8|4389.8|4433.3|4383.3|0
1594850700000|2020-07-15 22:05:00|4439.5|4389.5|4438.8|4388.8|4439.8|4389.8|4438.8|4388.8|0
1594851000000|2020-07-15 22:10:00|4439.2|4389.2|4439.8|4389.8|4440.5|4390.5|4439.2|4389.2|0
1594851300000|2020-07-15 22:15:00|4440|4390|4439.6|4389.6|4442.2|4392.2|4438.7|4388.7|0
1594851600000|2020-07-15 22:20:00|4439.8|4389.8|4438.5|4388.5|4440.9|4390.9|4437.7|4387.7|0
1594851900000|2020-07-15 22:25:00|4438.1|4388.1|4438.5|4388.5|4440.2|4390.2|4438.1|4388.1|0
1594852200000|2020-07-15 22:30:00|4438.1|4388.1|4435.1|4385.1|4439.2|4389.2|4434.7|4384.7|0
1594852500000|2020-07-15 22:35:00|4434.7|4384.7|4437.5|4387.5|4437.5|4387.5|4434.7|4384.7|0
1594852800000|2020-07-15 22:40:00|4437.4|4387.4|4431.3|4381.3|4437.4|4387.4|4429.9|4379.9|0
1594853100000|2020-07-15 22:45:00|4430.9|4380.9|4433|4383|4433.3|4383.3|4430.9|4380.9|0
1594853400000|2020-07-15 22:50:00|4432.6|4382.6|4432.4|4382.4|4433|4383|4431.9|4381.9|0
1594853700000|2020-07-15 22:55:00|4432.5|4382.5|4427.9|4377.9|4432.6|4382.6|4426.2|4376.2|0
1594854000000|2020-07-15 23:00:00|4428|4378|4430.3|4380.3|4430.7|4380.7|4427.5|4377.5|0
1594854300000|2020-07-15 23:05:00|4430.2|4380.2|4431.1|4381.1|4431.3|4381.3|4429.6|4379.6|0
1594854600000|2020-07-15 23:10:00|4431.3|4381.3|4430.4|4380.4|4432|4382|4429.8|4379.8|0
1594854900000|2020-07-15 23:15:00|4430.7|4380.7|4429.8|4379.8|4430.7|4380.7|4429.2|4379.2|0
1594855200000|2020-07-15 23:20:00|4429.9|4379.9|4429.9|4379.9|4430.7|4380.7|4429.6|4379.6|0
1594855500000|2020-07-15 23:25:00|4430.3|4380.3|4430.9|4380.9|4432|4382|4429.9|4379.9|0
1594855800000|2020-07-15 23:30:00|4431|4381|4428.3|4378.3|4433.3|4383.3|4427.2|4377.2|0
1594856100000|2020-07-15 23:35:00|4428.2|4378.2|4428.9|4378.9|4429.9|4379.9|4427.2|4377.2|0
1594856400000|2020-07-15 23:40:00|4428.8|4378.8|4428.9|4378.9|4429.6|4379.6|4428.2|4378.2|0
1594856700000|2020-07-15 23:45:00|4429.2|4379.2|4428.2|4378.2|4429.8|4379.8|4428.2|4378.2|0
1594857000000|2020-07-15 23:50:00|4427.9|4377.9|4428.9|4378.9|4429.6|4379.6|4427.5|4377.5|0
1594857300000|2020-07-15 23:55:00|4429.1|4379.1|4427.9|4377.9|4429.6|4379.6|4427.9|4377.9|0
1594857600000|2020-07-16 00:00:00|4427.2|4377.2|4420|4370|4427.5|4377.5|4414.2|4364.2|0
1594857900000|2020-07-16 00:05:00|4420.2|4370.2|4421.8|4371.8|4423.1|4373.1|4418.7|4368.7|0
1594858200000|2020-07-16 00:10:00|4421.4|4371.4|4421.9|4371.9|4423.4|4373.4|4419.2|4369.2|0
1594858500000|2020-07-16 00:15:00|4422|4372|4415.9|4365.9|4422.2|4372.2|4414.6|4364.6|0
1594858800000|2020-07-16 00:20:00|4414.7|4364.7|4413.5|4363.5|4414.8|4364.8|4412.1|4362.1|0
1594859100000|2020-07-16 00:25:00|4413.4|4363.4|4416.1|4366.1|4417.4|4367.4|4412.1|4362.1|0
1594859400000|2020-07-16 00:30:00|4416|4366|4413.4|4363.4|4417.3|4367.3|4412|4362|0
1594859700000|2020-07-16 00:35:00|4413.2|4363.2|4413.5|4363.5|4414.8|4364.8|4412.2|4362.2|0
1594860000000|2020-07-16 00:40:00|4413.6|4363.6|4412.4|4362.4|4414.9|4364.9|4412.4|4362.4|0
1594860300000|2020-07-16 00:45:00|4412.9|4362.9|4411.1|4361.1|4413.7|4363.7|4409.8|4359.8|0
1594860600000|2020-07-16 00:50:00|4411.6|4361.6|4414.4|4364.4|4414.9|4364.9|4411.6|4361.6|0
1594860900000|2020-07-16 00:55:00|4413.6|4363.6|4412.3|4362.3|4413.6|4363.6|4409.7|4359.7|0
1594861200000|2020-07-16 01:00:00|4412.2|4362.2|4413.5|4363.5|4413.5|4363.5|4405.7|4355.7|0
1594861500000|2020-07-16 01:05:00|4413.8|4363.8|4411|4361|4414.8|4364.8|4409.7|4359.7|0
1594861800000|2020-07-16 01:10:00|4411.5|4361.5|4414.9|4364.9|4416.2|4366.2|4411|4361|0
1594862100000|2020-07-16 01:15:00|4415.1|4365.1|4417.4|4367.4|4420|4370|4414.9|4364.9|0
1594862400000|2020-07-16 01:20:00|4417.5|4367.5|4416.2|4366.2|4418.7|4368.7|4414.9|4364.9|0
1594862700000|2020-07-16 01:25:00|4416.1|4366.1|4417.4|4367.4|4418.8|4368.8|4414.2|4364.2|0
1594863000000|2020-07-16 01:30:00|4417.5|4367.5|4411.8|4361.8|4418.7|4368.7|4409.8|4359.8|0
1594863300000|2020-07-16 01:35:00|4411.5|4361.5|4415.5|4365.5|4415.5|4365.5|4409.8|4359.8|0
1594863600000|2020-07-16 01:40:00|4414.9|4364.9|4419.9|4369.9|4420|4370|4414.9|4364.9|0
1594863900000|2020-07-16 01:45:00|4420|4370|4418.7|4368.7|4420|4370|4418.6|4368.6|0
1594864200000|2020-07-16 01:50:00|4418.5|4368.5|4412.4|4362.4|4418.7|4368.7|4412.4|4362.4|0
1594864500000|2020-07-16 01:55:00|4412.7|4362.7|4412.4|4362.4|4413.7|4363.7|4412.4|4362.4|0
1594864800000|2020-07-16 02:00:00|4412.7|4362.7|4411.7|4361.7|4421.5|4371.5|4409.8|4359.8|0
1594865100000|2020-07-16 02:05:00|4411.9|4361.9|4412.3|4362.3|4416.9|4366.9|4411.7|4361.7|0
1594865400000|2020-07-16 02:10:00|4412.1|4362.1|4408.5|4358.5|4412.3|4362.3|4407.2|4357.2|0
1594865700000|2020-07-16 02:15:00|4408.7|4358.7|4407.2|4357.2|4409.7|4359.7|4402.8|4352.8|0
1594866000000|2020-07-16 02:20:00|4407.7|4357.7|4402.5|4352.5|4408.5|4358.5|4402.5|4352.5|0
1594866300000|2020-07-16 02:25:00|4402.1|4352.1|4403.3|4353.3|4404.5|4354.5|4400.8|4350.8|0
1594866600000|2020-07-16 02:30:00|4403.5|4353.5|4400.7|4350.7|4404.6|4354.6|4399.3|4349.3|0
1594866900000|2020-07-16 02:35:00|4400.4|4350.4|4396.9|4346.9|4400.7|4350.7|4396.9|4346.9|0
1594867200000|2020-07-16 02:40:00|4397.2|4347.2|4399.4|4349.4|4399.5|4349.5|4394.3|4344.3|0
1594867500000|2020-07-16 02:45:00|4399.5|4349.5|4399.5|4349.5|4399.5|4349.5|4396.9|4346.9|0
1594867800000|2020-07-16 02:50:00|4399.3|4349.3|4397|4347|4399.5|4349.5|4395.7|4345.7|0
1594868100000|2020-07-16 02:55:00|4397.3|4347.3|4397|4347|4400.8|4350.8|4397|4347|0
1594868400000|2020-07-16 03:00:00|4396.9|4346.9|4398.2|4348.2|4399.5|4349.5|4394.4|4344.4|0
1594868700000|2020-07-16 03:05:00|4398|4348|4398.3|4348.3|4399.5|4349.5|4396.9|4346.9|0
1594869000000|2020-07-16 03:10:00|4398.2|4348.2|4397|4347|4399.6|4349.6|4395.7|4345.7|0
1594869300000|2020-07-16 03:15:00|4396.8|4346.8|4393.8|4343.8|4397|4347|4393.1|4343.1|0
1594869600000|2020-07-16 03:20:00|4393.5|4343.5|4394.5|4344.5|4395.8|4345.8|4393.1|4343.1|0
1594869900000|2020-07-16 03:25:00|4394.7|4344.7|4398.9|4348.9|4399.5|4349.5|4394.5|4344.5|0
1594870200000|2020-07-16 03:30:00|4398.3|4348.3|4395.7|4345.7|4398.3|4348.3|4395.7|4345.7|0
1594870500000|2020-07-16 03:35:00|4394.4|4344.4|4394.4|4344.4|4394.5|4344.5|4393.2|4343.2|0
1594870800000|2020-07-16 03:40:00|4394.5|4344.5|4395.8|4345.8|4395.8|4345.8|4393.2|4343.2|0
1594871100000|2020-07-16 03:45:00|4396.4|4346.4|4397.6|4347.6|4398.3|4348.3|4396.4|4346.4|0
1594871400000|2020-07-16 03:50:00|4397.4|4347.4|4398.3|4348.3|4400.8|4350.8|4397|4347|0
1594871700000|2020-07-16 03:55:00|4398.5|4348.5|4398.9|4348.9|4400.8|4350.8|4397|4347|0
1594872000000|2020-07-16 04:00:00|4398.3|4348.3|4402.1|4352.1|4402.1|4352.1|4398.3|4348.3|0
1594872300000|2020-07-16 04:05:00|4401.9|4351.9|4402.1|4352.1|4402.1|4352.1|4398.3|4348.3|0
1594872600000|2020-07-16 04:10:00|4402.4|4352.4|4399.6|4349.6|4402.8|4352.8|4399.5|4349.5|0
1594872900000|2020-07-16 04:15:00|4399.5|4349.5|4399.5|4349.5|4401.4|4351.4|4399.5|4349.5|0
1594873200000|2020-07-16 04:20:00|4400.2|4350.2|4402|4352|4402|4352|4399.5|4349.5|0
1594873500000|2020-07-16 04:25:00|4402.3|4352.3|4403.3|4353.3|4404.6|4354.6|4402.3|4352.3|0
1594873800000|2020-07-16 04:30:00|4402.8|4352.8|4402|4352|4402.8|4352.8|4400.7|4350.7|0
1594874100000|2020-07-16 04:35:00|4402.2|4352.2|4404.5|4354.5|4404.5|4354.5|4402.2|4352.2|0
1594874400000|2020-07-16 04:40:00|4404.4|4354.4|4403.2|4353.2|4404.5|4354.5|4401.9|4351.9|0
1594874700000|2020-07-16 04:45:00|4403.7|4353.7|4408.3|4358.3|4408.3|4358.3|4403.7|4353.7|0
1594875000000|2020-07-16 04:50:00|4408.6|4358.6|4408.3|4358.3|4410.9|4360.9|4408.3|4358.3|0
1594875300000|2020-07-16 04:55:00|4408.2|4358.2|4407|4357|4408.3|4358.3|4405.7|4355.7|0
1594875600000|2020-07-16 05:00:00|4406.9|4356.9|4404.4|4354.4|4408.3|4358.3|4403.1|4353.1|0
1594875900000|2020-07-16 05:05:00|4403.8|4353.8|4405.7|4355.7|4405.7|4355.7|4403.2|4353.2|0
1594876200000|2020-07-16 05:10:00|4405.4|4355.4|4404.4|4354.4|4405.7|4355.7|4403.2|4353.2|0
1594876500000|2020-07-16 05:15:00|4404.5|4354.5|4401.2|4351.2|4405.7|4355.7|4400.6|4350.6|0
1594876800000|2020-07-16 05:20:00|4401.4|4351.4|4398.7|4348.7|4403.1|4353.1|4398.1|4348.1|0
1594877100000|2020-07-16 05:25:00|4399|4349|4399.3|4349.3|4400.6|4350.6|4398.7|4348.7|0
1594877400000|2020-07-16 05:30:00|4399.1|4349.1|4392.8|4342.8|4400.6|4350.6|4392.2|4342.2|0
1594877700000|2020-07-16 05:35:00|4392.7|4342.7|4398|4348|4399.2|4349.2|4391.5|4341.5|0
1594878000000|2020-07-16 05:40:00|4398.2|4348.2|4401.9|4351.9|4401.9|4351.9|4398|4348|0
1594878300000|2020-07-16 05:45:00|4402.4|4352.4|4403.2|4353.2|4404.4|4354.4|4402.4|4352.4|0
1594878600000|2020-07-16 05:50:00|4403.6|4353.6|4401.9|4351.9|4404.5|4354.5|4400.7|4350.7|0
1594878900000|2020-07-16 05:55:00|4402|4352|4403.2|4353.2|4403.2|4353.2|4400.6|4350.6|0
1594879200000|2020-07-16 06:00:00|4402.9|4352.9|4407|4357|4408.3|4358.3|4398.1|4348.1|0
1594879500000|2020-07-16 06:05:00|4407.5|4357.5|4405.7|4355.7|4408.3|4358.3|4404.4|4354.4|0
1594879800000|2020-07-16 06:10:00|4406|4356|4409.4|4359.4|4410.7|4360.7|4405.7|4355.7|0
1594880100000|2020-07-16 06:15:00|4409.3|4359.3|4405.5|4355.5|4409.4|4359.4|4405.5|4355.5|0
1594880400000|2020-07-16 06:20:00|4405.1|4355.1|4409.4|4359.4|4409.4|4359.4|4404.3|4354.3|0
1594880700000|2020-07-16 06:25:00|4409.2|4359.2|4405.6|4355.6|4409.5|4359.5|4404.3|4354.3|0
1594881000000|2020-07-16 06:30:00|4405.5|4355.5|4405.5|4355.5|4405.5|4355.5|4404.2|4354.2|0
1594881300000|2020-07-16 06:35:00|4406|4356|4401.6|4351.6|4406.7|4356.7|4401.6|4351.6|0
1594881600000|2020-07-16 06:40:00|4402.1|4352.1|4401.7|4351.7|4404.3|4354.3|4401.7|4351.7|0
1594881900000|2020-07-16 06:45:00|4401.8|4351.8|4403.1|4353.1|4403.2|4353.2|4400.5|4350.5|0
1594882200000|2020-07-16 06:50:00|4403.2|4353.2|4403|4353|4404.4|4354.4|4401.8|4351.8|0
1594882500000|2020-07-16 06:55:00|4403.1|4353.1|4400.4|4350.4|4403.1|4353.1|4399.2|4349.2|0
1594882800000|2020-07-16 07:00:00|4400.9|4350.9|4400.4|4350.4|4410.6|4360.6|4395.2|4345.2|0
1594883100000|2020-07-16 07:05:00|4400.2|4350.2|4415.4|4395.4|4415.4|4395.4|4397.9|4347.9|0
1594883400000|2020-07-16 07:10:00|4415.8|4395.8|4412.8|4392.8|4417.3|4397.3|4399.6|4379.6|0
1594883700000|2020-07-16 07:15:00|4413.5|4393.5|4413.3|4393.3|4414.2|4394.2|4405.4|4385.4|0
1594884000000|2020-07-16 07:20:00|4412.9|4392.9|4425.1|4405.1|4425.2|4405.2|4412.3|4392.3|0
1594884300000|2020-07-16 07:25:00|4425|4405|4418.9|4398.9|4425.7|4405.7|4418.7|4398.7|0
1594884600000|2020-07-16 07:30:00|4418.8|4398.8|4412.7|4392.7|4418.8|4398.8|4412.2|4392.2|0
1594884900000|2020-07-16 07:35:00|4413.1|4393.1|4417.1|4397.1|4418.1|4398.1|4411.5|4391.5|0
1594885200000|2020-07-16 07:40:00|4417.3|4397.3|4421.3|4401.3|4422.8|4402.8|4415.8|4395.8|0
1594885500000|2020-07-16 07:45:00|4421.4|4401.4|4417.8|4397.8|4421.9|4401.9|4416.5|4396.5|0
1594885800000|2020-07-16 07:50:00|4417.5|4397.5|4414.6|4394.6|4418.4|4398.4|4411.8|4391.8|0
1594886100000|2020-07-16 07:55:00|4413.7|4393.7|4408.1|4388.1|4415.1|4395.1|4408.1|4388.1|0
1594886400000|2020-07-16 08:00:00|4407.6|4387.6|4418.1|4398.1|4418.3|4398.3|4406.8|4386.8|0
1594886700000|2020-07-16 08:05:00|4417.7|4397.7|4417.2|4397.2|4420|4400|4417.2|4397.2|0
1594887000000|2020-07-16 08:10:00|4417.8|4397.8|4422.9|4402.9|4424.4|4404.4|4417.8|4397.8|0
1594887300000|2020-07-16 08:15:00|4422.7|4402.7|4425.2|4405.2|4425.5|4405.5|4422.3|4402.3|0
1594887600000|2020-07-16 08:20:00|4425.1|4405.1|4424.7|4404.7|4425.7|4405.7|4422.9|4402.9|0
1594887900000|2020-07-16 08:25:00|4424.5|4404.5|4425.9|4405.9|4426.4|4406.4|4424.5|4404.5|0
1594888200000|2020-07-16 08:30:00|4425.6|4405.6|4425|4405|4425.6|4405.6|4422.9|4402.9|0
1594888500000|2020-07-16 08:35:00|4425.1|4405.1|4422.3|4402.3|4425.3|4405.3|4421.6|4401.6|0
1594888800000|2020-07-16 08:40:00|4422.1|4402.1|4424.3|4404.3|4424.7|4404.7|4421.2|4401.2|0
1594889100000|2020-07-16 08:45:00|4424.1|4404.1|4424.1|4404.1|4424.5|4404.5|4423.5|4403.5|0
1594889400000|2020-07-16 08:50:00|4424|4404|4424.3|4404.3|4425.4|4405.4|4423|4403|0
1594889700000|2020-07-16 08:55:00|4424.4|4404.4|4424.5|4404.5|4425|4405|4423.3|4403.3|0
1594890000000|2020-07-16 09:00:00|4424.3|4404.3|4423.4|4403.4|4424.3|4404.3|4420.5|4400.5|0
1594890300000|2020-07-16 09:05:00|4423.5|4403.5|4422.6|4402.6|4423.6|4403.6|4421|4401|0
1594890600000|2020-07-16 09:10:00|4422.7|4402.7|4420.4|4400.4|4422.9|4402.9|4420|4400|0
1594890900000|2020-07-16 09:15:00|4420.2|4400.2|4420.8|4400.8|4422.9|4402.9|4420.2|4400.2|0
1594891200000|2020-07-16 09:20:00|4421.4|4401.4|4419.7|4399.7|4421.8|4401.8|4419.5|4399.5|0
1594891500000|2020-07-16 09:25:00|4419.9|4399.9|4420.6|4400.6|4421.6|4401.6|4419.4|4399.4|0
1594891800000|2020-07-16 09:30:00|4420.8|4400.8|4428.7|4408.7|4428.7|4408.7|4420.8|4400.8|0
1594892100000|2020-07-16 09:35:00|4428.9|4408.9|4428.5|4408.5|4430.2|4410.2|4428.3|4408.3|0
1594892400000|2020-07-16 09:40:00|4428.7|4408.7|4431.9|4411.9|4432.2|4412.2|4428.5|4408.5|0
1594892700000|2020-07-16 09:45:00|4431.8|4411.8|4434.3|4414.3|4435.9|4415.9|4431.8|4411.8|0
1594893000000|2020-07-16 09:50:00|4434.2|4414.2|4438.6|4418.6|4438.6|4418.6|4433.9|4413.9|0
1594893300000|2020-07-16 09:55:00|4439|4419|4440.9|4420.9|4441.3|4421.3|4438.7|4418.7|0
1594893600000|2020-07-16 10:00:00|4440.5|4420.5|4441.8|4421.8|4441.8|4421.8|4438.8|4418.8|0
1594893900000|2020-07-16 10:05:00|4442|4422|4440.4|4420.4|4442.5|4422.5|4440.4|4420.4|0
1594894200000|2020-07-16 10:10:00|4440.5|4420.5|4441.8|4421.8|4441.9|4421.9|4440.1|4420.1|0
1594894500000|2020-07-16 10:15:00|4442|4422|4439.4|4419.4|4442.1|4422.1|4439.2|4419.2|0
1594894800000|2020-07-16 10:20:00|4439.5|4419.5|4440.4|4420.4|4440.6|4420.6|4439.2|4419.2|0
1594895100000|2020-07-16 10:25:00|4440.5|4420.5|4437|4417|4441.3|4421.3|4436.9|4416.9|0
1594895400000|2020-07-16 10:30:00|4436.9|4416.9|4437.1|4417.1|4437.4|4417.4|4436.4|4416.4|0
1594895700000|2020-07-16 10:35:00|4436.6|4416.6|4438.7|4418.7|4439.2|4419.2|4436.4|4416.4|0
1594896000000|2020-07-16 10:40:00|4438.8|4418.8|4440.3|4420.3|4440.3|4420.3|4438.5|4418.5|0
1594896300000|2020-07-16 10:45:00|4440.2|4420.2|4441.2|4421.2|4442.3|4422.3|4440.2|4420.2|0
1594896600000|2020-07-16 10:50:00|4441|4421|4437.3|4417.3|4441.6|4421.6|4437.3|4417.3|0
1594896900000|2020-07-16 10:55:00|4437.1|4417.1|4438.1|4418.1|4438.4|4418.4|4435.6|4415.6|0
1594897200000|2020-07-16 11:00:00|4437.9|4417.9|4444.3|4424.3|4445.1|4425.1|4437.5|4417.5|0
1594897500000|2020-07-16 11:05:00|4444.4|4424.4|4440.4|4420.4|4444.5|4424.5|4440.4|4420.4|0
1594897800000|2020-07-16 11:10:00|4440.5|4420.5|4439.5|4419.5|4442|4422|4438.2|4418.2|0
1594898100000|2020-07-16 11:15:00|4439.4|4419.4|4440|4420|4441.2|4421.2|4438.6|4418.6|0
1594898400000|2020-07-16 11:20:00|4440.1|4420.1|4438.7|4418.7|4440.1|4420.1|4438.6|4418.6|0
1594898700000|2020-07-16 11:25:00|4438.5|4418.5|4439.1|4419.1|4439.2|4419.2|4437.7|4417.7|0
1594899000000|2020-07-16 11:30:00|4439|4419|4440|4420|4440.1|4420.1|4438.7|4418.7|0
1594899300000|2020-07-16 11:35:00|4440.2|4420.2|4438.1|4418.1|4440.2|4420.2|4438.1|4418.1|0
1594899600000|2020-07-16 11:40:00|4437.9|4417.9|4437.9|4417.9|4438.7|4418.7|4437.9|4417.9|0
1594899900000|2020-07-16 11:45:00|4437.8|4417.8|4438.1|4418.1|4438.4|4418.4|4437.1|4417.1|0
1594900200000|2020-07-16 11:50:00|4438.2|4418.2|4439.4|4419.4|4439.4|4419.4|4438|4418|0
1594900500000|2020-07-16 11:55:00|4439.2|4419.2|4439.5|4419.5|4440|4420|4438.9|4418.9|0
1594900800000|2020-07-16 12:00:00|4439.6|4419.6|4440.2|4420.2|4440.5|4420.5|4438.8|4418.8|0
1594901100000|2020-07-16 12:05:00|4440.5|4420.5|4441.3|4421.3|4441.5|4421.5|4439.4|4419.4|0
1594901400000|2020-07-16 12:10:00|4441.4|4421.4|4444.1|4424.1|4444.1|4424.1|4441.4|4421.4|0
1594901700000|2020-07-16 12:15:00|4443.9|4423.9|4445.3|4425.3|4445.3|4425.3|4443.7|4423.7|0
1594902000000|2020-07-16 12:20:00|4445.2|4425.2|4446.7|4426.7|4446.7|4426.7|4445.1|4425.1|0
1594902300000|2020-07-16 12:25:00|4446.4|4426.4|4447.8|4427.8|4448.6|4428.6|4446.4|4426.4|0
1594902600000|2020-07-16 12:30:00|4448.4|4428.4|4446.4|4426.4|4449.7|4429.7|4445.5|4425.5|0
1594902900000|2020-07-16 12:35:00|4446.6|4426.6|4441.4|4421.4|4447.1|4427.1|4441.2|4421.2|0
1594903200000|2020-07-16 12:40:00|4441.5|4421.5|4438.5|4418.5|4442.1|4422.1|4438.5|4418.5|0
1594903500000|2020-07-16 12:45:00|4438.6|4418.6|4441.4|4421.4|4441.5|4421.5|4438.6|4418.6|0
1594903800000|2020-07-16 12:50:00|4441.3|4421.3|4447.4|4427.4|4447.4|4427.4|4441.3|4421.3|0
1594904100000|2020-07-16 12:55:00|4447.5|4427.5|4449.4|4429.4|4449.5|4429.5|4447|4427|0
1594904400000|2020-07-16 13:00:00|4449.3|4429.3|4454.2|4434.2|4454.7|4434.7|4448.9|4428.9|0
1594904700000|2020-07-16 13:05:00|4454.4|4434.4|4453.9|4433.9|4454.9|4434.9|4451.3|4431.3|0
1594905000000|2020-07-16 13:10:00|4453.7|4433.7|4451.5|4431.5|4453.8|4433.8|4449.7|4429.7|0
1594905300000|2020-07-16 13:15:00|4451.3|4431.3|4452.1|4432.1|4452.5|4432.5|4450|4430|0
1594905600000|2020-07-16 13:20:00|4452.2|4432.2|4452.9|4432.9|4453.6|4433.6|4451.4|4431.4|0
1594905900000|2020-07-16 13:25:00|4453.2|4433.2|4450.6|4430.6|4453.3|4433.3|4450.5|4430.5|0
1594906200000|2020-07-16 13:30:00|4450.5|4430.5|4450|4430|4451.7|4431.7|4449.2|4429.2|0
1594906500000|2020-07-16 13:35:00|4449.8|4429.8|4450.5|4430.5|4451.7|4431.7|4448.8|4428.8|0
1594906800000|2020-07-16 13:40:00|4450.6|4430.6|4452.9|4432.9|4453.2|4433.2|4449.9|4429.9|0
1594907100000|2020-07-16 13:45:00|4452.8|4432.8|4457.1|4437.1|4457.6|4437.6|4452.8|4432.8|0
1594907400000|2020-07-16 13:50:00|4457|4437|4463.2|4443.2|4463.4|4443.4|4456.7|4436.7|0
1594907700000|2020-07-16 13:55:00|4463.5|4443.5|4462.2|4442.2|4463.5|4443.5|4461.7|4441.7|0
1594908000000|2020-07-16 14:00:00|4462.3|4442.3|4460|4440|4463.3|4443.3|4459.9|4439.9|0
1594908300000|2020-07-16 14:05:00|4459.8|4439.8|4459.9|4439.9|4462.1|4442.1|4458.5|4438.5|0
1594908600000|2020-07-16 14:10:00|4459.1|4439.1|4456.6|4436.6|4459.1|4439.1|4455.7|4435.7|0
1594908900000|2020-07-16 14:15:00|4456.5|4436.5|4453.3|4433.3|4457.5|4437.5|4453.3|4433.3|0
1594909200000|2020-07-16 14:20:00|4452.9|4432.9|4452.6|4432.6|4453.3|4433.3|4450.7|4430.7|0
1594909500000|2020-07-16 14:25:00|4452.8|4432.8|4455.3|4435.3|4455.9|4435.9|4450.7|4430.7|0
1594909800000|2020-07-16 14:30:00|4455.4|4435.4|4458|4438|4458.1|4438.1|4454.9|4434.9|0
1594910100000|2020-07-16 14:35:00|4458.1|4438.1|4460.3|4440.3|4462.2|4442.2|4458|4438|0
1594910400000|2020-07-16 14:40:00|4460.1|4440.1|4461.1|4441.1|4461.5|4441.5|4459.7|4439.7|0
1594910700000|2020-07-16 14:45:00|4461.3|4441.3|4466.4|4446.4|4466.8|4446.8|4461.2|4441.2|0
1594911000000|2020-07-16 14:50:00|4466.6|4446.6|4472|4452|4472.2|4452.2|4465.4|4445.4|0
1594911300000|2020-07-16 14:55:00|4472.1|4452.1|4471.6|4451.6|4473|4453|4470.8|4450.8|0
1594911600000|2020-07-16 15:00:00|4471.7|4451.7|4475.1|4455.1|4475.2|4455.2|4471.5|4451.5|0
1594911900000|2020-07-16 15:05:00|4475.2|4455.2|4478.9|4458.9|4479|4459|4475.1|4455.1|0
1594912200000|2020-07-16 15:10:00|4479|4459|4479.2|4459.2|4479.4|4459.4|4478.3|4458.3|0
1594912500000|2020-07-16 15:15:00|4479.3|4459.3|4476.8|4456.8|4479.5|4459.5|4475.3|4455.3|0
1594912800000|2020-07-16 15:20:00|4477.2|4457.2|4474.6|4454.6|4478.8|4458.8|4474.6|4454.6|0
1594913100000|2020-07-16 15:25:00|4474.7|4454.7|4471.7|4451.7|4475.2|4455.2|4471.4|4451.4|0
1594913400000|2020-07-16 15:30:00|4484.9|4434.9|4483.5|4433.5|4486.2|4436.2|4480.9|4430.9|0
1594913700000|2020-07-16 15:35:00|4483.4|4433.4|4483.5|4433.5|4484.7|4434.7|4480.8|4430.8|0
1594914000000|2020-07-16 15:40:00|4483.4|4433.4|4480.7|4430.7|4484.8|4434.8|4479.4|4429.4|0
1594914300000|2020-07-16 15:45:00|4480.2|4430.2|4480.7|4430.7|4483.3|4433.3|4479.3|4429.3|0
1594914600000|2020-07-16 15:50:00|4481.2|4431.2|4482.1|4432.1|4484.6|4434.6|4480.6|4430.6|0
1594914900000|2020-07-16 15:55:00|4482.6|4432.6|4484.7|4434.7|4484.7|4434.7|4482|4432|0
1594915200000|2020-07-16 16:00:00|4485.2|4435.2|4487.4|4437.4|4488.6|4438.6|4483.3|4433.3|0
1594915500000|2020-07-16 16:05:00|4488.6|4438.6|4487.4|4437.4|4489.9|4439.9|4486.6|4436.6|0
1594915800000|2020-07-16 16:10:00|4487.3|4437.3|4485.9|4435.9|4488.6|4438.6|4484.6|4434.6|0
1594916100000|2020-07-16 16:15:00|4485.4|4435.4|4480.7|4430.7|4485.9|4435.9|4480.7|4430.7|0
1594916400000|2020-07-16 16:20:00|4480.6|4430.6|4482|4432|4483.2|4433.2|4479.3|4429.3|0
1594916700000|2020-07-16 16:25:00|4482.2|4432.2|4483.3|4433.3|4485.9|4435.9|4482|4432|0
1594917000000|2020-07-16 16:30:00|4483.8|4433.8|4484.7|4434.7|4485.9|4435.9|4483.2|4433.2|0
1594917300000|2020-07-16 16:35:00|4485.1|4435.1|4484.7|4434.7|4486|4436|4483.3|4433.3|0
1594917600000|2020-07-16 16:40:00|4485.2|4435.2|4487.4|4437.4|4488.7|4438.7|4484.7|4434.7|0
1594917900000|2020-07-16 16:45:00|4487.9|4437.9|4487.3|4437.3|4488.7|4438.7|4486|4436|0
1594918200000|2020-07-16 16:50:00|4486.8|4436.8|4488.6|4438.6|4489.9|4439.9|4486|4436|0
1594918500000|2020-07-16 16:55:00|4488.5|4438.5|4485.9|4435.9|4488.6|4438.6|4484.6|4434.6|0
1594918800000|2020-07-16 17:00:00|4485.8|4435.8|4492.3|4442.3|4493.6|4443.6|4485.8|4435.8|0
1594919100000|2020-07-16 17:05:00|4492.4|4442.4|4492.5|4442.5|4493.8|4443.8|4492.3|4442.3|0
1594919400000|2020-07-16 17:10:00|4493|4443|4496.6|4446.6|4496.6|4446.6|4492.5|4442.5|0
1594919700000|2020-07-16 17:15:00|4496.5|4446.5|4495.3|4445.3|4496.6|4446.6|4495.2|4445.2|0
1594920000000|2020-07-16 17:20:00|4495.2|4445.2|4496.4|4446.4|4496.5|4446.5|4495.2|4445.2|0
1594920300000|2020-07-16 17:25:00|4496.5|4446.5|4496.6|4446.6|4496.6|4446.6|4495.2|4445.2|0
1594920600000|2020-07-16 17:30:00|4496.5|4446.5|4493.9|4443.9|4496.6|4446.6|4492.6|4442.6|0
1594920900000|2020-07-16 17:35:00|4493.6|4443.6|4491.3|4441.3|4493.9|4443.9|4490|4440|0
1594921200000|2020-07-16 17:40:00|4491.8|4441.8|4491.2|4441.2|4492.7|4442.7|4489.9|4439.9|0
1594921500000|2020-07-16 17:45:00|4491.3|4441.3|4493.9|4443.9|4494|4444|4491.2|4441.2|0
1594921800000|2020-07-16 17:50:00|4494|4444|4493.9|4443.9|4494.1|4444.1|4492.6|4442.6|0
1594922100000|2020-07-16 17:55:00|4493.4|4443.4|4488.6|4438.6|4493.9|4443.9|4488.5|4438.5|0
1594922400000|2020-07-16 18:00:00|4488.5|4438.5|4491.2|4441.2|4492.6|4442.6|4488.5|4438.5|0
1594922700000|2020-07-16 18:05:00|4490.7|4440.7|4492.7|4442.7|4494|4444|4489.9|4439.9|0
1594923000000|2020-07-16 18:10:00|4493|4443|4494|4444|4494|4444|4492.6|4442.6|0
1594923300000|2020-07-16 18:15:00|4493.9|4443.9|4492.7|4442.7|4494.1|4444.1|4491.4|4441.4|0
1594923600000|2020-07-16 18:20:00|4492.6|4442.6|4495.3|4445.3|4495.4|4445.4|4492.6|4442.6|0
1594923900000|2020-07-16 18:25:00|4495.4|4445.4|4494|4444|4495.4|4445.4|4493.9|4443.9|0
1594924200000|2020-07-16 18:30:00|4494.1|4444.1|4494|4444|4495.4|4445.4|4492.6|4442.6|0
1594924500000|2020-07-16 18:35:00|4493.9|4443.9|4491.3|4441.3|4494|4444|4491.3|4441.3|0
1594924800000|2020-07-16 18:40:00|4491.4|4441.4|4490.1|4440.1|4492.8|4442.8|4490|4440|0
1594925100000|2020-07-16 18:45:00|4490.3|4440.3|4484.5|4434.5|4492.6|4442.6|4484.5|4434.5|0
1594925400000|2020-07-16 18:50:00|4484.6|4434.6|4484.5|4434.5|4487.3|4437.3|4484.4|4434.4|0
1594925700000|2020-07-16 18:55:00|4484|4434|4483.1|4433.1|4485.9|4435.9|4481.8|4431.8|0
1594926000000|2020-07-16 19:00:00|4483.2|4433.2|4484.5|4434.5|4485.8|4435.8|4481.8|4431.8|0
1594926300000|2020-07-16 19:05:00|4484.6|4434.6|4487.2|4437.2|4488.5|4438.5|4484.6|4434.6|0
1594926600000|2020-07-16 19:10:00|4487.1|4437.1|4485.9|4435.9|4487.2|4437.2|4484.5|4434.5|0
1594926900000|2020-07-16 19:15:00|4485.8|4435.8|4491.2|4441.2|4491.2|4441.2|4485.8|4435.8|0
1594927200000|2020-07-16 19:20:00|4491.3|4441.3|4492.6|4442.6|4493.9|4443.9|4491.2|4441.2|0
1594927500000|2020-07-16 19:25:00|4492.5|4442.5|4496.8|4446.8|4496.8|4446.8|4491.2|4441.2|0
1594927800000|2020-07-16 19:30:00|4496.7|4446.7|4498.1|4448.1|4498.2|4448.2|4494.1|4444.1|0
1594928100000|2020-07-16 19:35:00|4497.6|4447.6|4499.6|4449.6|4499.7|4449.7|4496.8|4446.8|0
1594928400000|2020-07-16 19:40:00|4499.5|4449.5|4496.6|4446.6|4499.6|4449.6|4495.4|4445.4|0
1594928700000|2020-07-16 19:45:00|4496.7|4446.7|4495.4|4445.4|4498.1|4448.1|4494.1|4444.1|0
1594929000000|2020-07-16 19:50:00|4495.3|4445.3|4496.6|4446.6|4498|4448|4492.6|4442.6|0
1594929300000|2020-07-16 19:55:00|4496.7|4446.7|4495.6|4445.6|4498.1|4448.1|4492.8|4442.8|0
1594929600000|2020-07-16 20:00:00|4496.3|4446.3|4479.9|4429.9|4498.7|4448.7|4479.9|4429.9|0
1594929900000|2020-07-16 20:05:00|4480.1|4430.1|4481.3|4431.3|4484.8|4434.8|4478.5|4428.5|0
1594930200000|2020-07-16 20:10:00|4481.4|4431.4|4479.7|4429.7|4483.7|4433.7|4477.9|4427.9|0
1594930500000|2020-07-16 20:15:00|4479.8|4429.8|4481.4|4431.4|4481.4|4431.4|4479.1|4429.1|0
1594930800000|2020-07-16 20:20:00|4481.7|4431.7|4482|4432|4482.2|4432.2|4481|4431|0
1594931100000|2020-07-16 20:25:00|4482.2|4432.2|4482|4432|4483.1|4433.1|4481.8|4431.8|0
1594931400000|2020-07-16 20:30:00|4482.3|4432.3|4484|4434|4484.9|4434.9|4480.1|4430.1|0
1594931700000|2020-07-16 20:35:00|4484.2|4434.2|4481.8|4431.8|4484.6|4434.6|4481.8|4431.8|0
1594932000000|2020-07-16 20:40:00|4481.9|4431.9|4484|4434|4484.6|4434.6|4481.4|4431.4|0
1594932300000|2020-07-16 20:45:00|4483.9|4433.9|4482.5|4432.5|4484|4434|4481.4|4431.4|0
1594932600000|2020-07-16 20:50:00|4482.9|4432.9|4480.4|4430.4|4483.6|4433.6|4480.4|4430.4|0
1594932900000|2020-07-16 20:55:00|4480.8|4430.8|4481.9|4431.9|4482.5|4432.5|4479.7|4429.7|0
1594933200000|2020-07-16 21:00:00|4481.7|4431.7|4481.4|4431.4|4481.7|4431.7|4480.9|4430.9|0
1594933500000|2020-07-16 21:05:00|4481.3|4431.3|4481.6|4431.6|4481.6|4431.6|4481.3|4431.3|0
1594933800000|2020-07-16 21:10:00|4481.5|4431.5|4481.9|4431.9|4482.3|4432.3|4481.5|4431.5|0
1594934100000|2020-07-16 21:15:00|4482|4432|4481.5|4431.5|4482.1|4432.1|4481.1|4431.1|0
1594934400000|2020-07-16 21:20:00|4481.6|4431.6|4481.5|4431.5|4481.7|4431.7|4481.3|4431.3|0
1594934700000|2020-07-16 21:25:00|4481.4|4431.4|4482|4432|4482|4432|4481.4|4431.4|0
1594935000000|2020-07-16 21:30:00|4482.1|4432.1|4481.7|4431.7|4482.3|4432.3|4481.6|4431.6|0
1594935300000|2020-07-16 21:35:00|4481.9|4431.9|4481.7|4431.7|4481.9|4431.9|4481.4|4431.4|0
1594935600000|2020-07-16 21:40:00|4481.6|4431.6|4481.5|4431.5|4481.7|4431.7|4481.4|4431.4|0
1594935900000|2020-07-16 21:45:00|4481.6|4431.6|4482.2|4432.2|4482.5|4432.5|4481.6|4431.6|0
1594936200000|2020-07-16 21:50:00|4482.3|4432.3|4482.2|4432.2|4482.3|4432.3|4481.9|4431.9|0
1594936500000|2020-07-16 21:55:00|4482.1|4432.1|4482.6|4432.6|4483.3|4433.3|4481.9|4431.9|0
1594936800000|2020-07-16 22:00:00|4482.8|4432.8|4480.6|4430.6|4484.6|4434.6|4479.6|4429.6|0
1594937100000|2020-07-16 22:05:00|4480.7|4430.7|4484.1|4434.1|4485.1|4435.1|4480.6|4430.6|0
1594937400000|2020-07-16 22:10:00|4484.5|4434.5|4484.8|4434.8|4485.4|4435.4|4484.1|4434.1|0
1594937700000|2020-07-16 22:15:00|4485.1|4435.1|4486.2|4436.2|4486.9|4436.9|4485.1|4435.1|0
1594938000000|2020-07-16 22:20:00|4486.5|4436.5|4486.2|4436.2|4486.5|4436.5|4485.1|4435.1|0
1594938300000|2020-07-16 22:25:00|4485.8|4435.8|4484.8|4434.8|4486.2|4436.2|4484.5|4434.5|0
1594938600000|2020-07-16 22:30:00|4485.1|4435.1|4486.5|4436.5|4487.9|4437.9|4484.8|4434.8|0
1594938900000|2020-07-16 22:35:00|4486.4|4436.4|4486.5|4436.5|4486.5|4436.5|4485.8|4435.8|0
1594939200000|2020-07-16 22:40:00|4486.4|4436.4|4491.3|4441.3|4491.3|4441.3|4486.2|4436.2|0
1594939500000|2020-07-16 22:45:00|4491.2|4441.2|4491.4|4441.4|4492.1|4442.1|4490.2|4440.2|0
1594939800000|2020-07-16 22:50:00|4491.7|4441.7|4489.9|4439.9|4491.7|4441.7|4489.8|4439.8|0
1594940100000|2020-07-16 22:55:00|4490|4440|4492.1|4442.1|4492.1|4442.1|4490|4440|0
1594940400000|2020-07-16 23:00:00|4492.5|4442.5|4491.7|4441.7|4492.7|4442.7|4491|4441|0
1594940700000|2020-07-16 23:05:00|4491.6|4441.6|4493.8|4443.8|4493.8|4443.8|4491|4441|0
1594941000000|2020-07-16 23:10:00|4493.4|4443.4|4494.2|4444.2|4494.5|4444.5|4493.1|4443.1|0
1594941300000|2020-07-16 23:15:00|4493.8|4443.8|4494.2|4444.2|4494.2|4444.2|4493.8|4443.8|0
1594941600000|2020-07-16 23:20:00|4493.8|4443.8|4493.4|4443.4|4494.5|4444.5|4493.4|4443.4|0
1594941900000|2020-07-16 23:25:00|4493.3|4443.3|4494.5|4444.5|4494.7|4444.7|4493.3|4443.3|0
1594942200000|2020-07-16 23:30:00|4494.4|4444.4|4493.8|4443.8|4494.4|4444.4|4493.4|4443.4|0
1594942500000|2020-07-16 23:35:00|4493.4|4443.4|4493.4|4443.4|4493.8|4443.8|4492.7|4442.7|0
1594942800000|2020-07-16 23:40:00|4493.1|4443.1|4493.8|4443.8|4493.8|4443.8|4492.7|4442.7|0
1594943100000|2020-07-16 23:45:00|4493.7|4443.7|4492.5|4442.5|4493.7|4443.7|4492.1|4442.1|0
1594943400000|2020-07-16 23:50:00|4492.7|4442.7|4493.7|4443.7|4493.8|4443.8|4492.5|4442.5|0
1594943700000|2020-07-16 23:55:00|4493.8|4443.8|4494.2|4444.2|4494.5|4444.5|4493.4|4443.4|0
1594944000000|2020-07-17 00:00:00|4494.5|4444.5|4496.6|4446.6|4497.2|4447.2|4493.1|4443.1|0
1594944300000|2020-07-17 00:05:00|4496.5|4446.5|4497.6|4447.6|4497.9|4447.9|4495.9|4445.9|0
1594944600000|2020-07-17 00:10:00|4497.2|4447.2|4497.4|4447.4|4497.8|4447.8|4495.9|4445.9|0
1594944900000|2020-07-17 00:15:00|4497.1|4447.1|4496.4|4446.4|4500.2|4450.2|4495.7|4445.7|0
1594945200000|2020-07-17 00:20:00|4496.9|4446.9|4499|4449|4500.3|4450.3|4496.4|4446.4|0
1594945500000|2020-07-17 00:25:00|4498.5|4448.5|4497.7|4447.7|4500.2|4450.2|4497.7|4447.7|0
1594945800000|2020-07-17 00:30:00|4498.2|4448.2|4497.7|4447.7|4499|4449|4497.6|4447.6|0
1594946100000|2020-07-17 00:35:00|4497.6|4447.6|4499|4449|4499|4449|4497.6|4447.6|0
1594946400000|2020-07-17 00:40:00|4498.5|4448.5|4500.2|4450.2|4500.2|4450.2|4497.7|4447.7|0
1594946700000|2020-07-17 00:45:00|4500.7|4450.7|4501.5|4451.5|4501.5|4451.5|4500.2|4450.2|0
1594947000000|2020-07-17 00:50:00|4500.2|4450.2|4499|4449|4501.5|4451.5|4498.9|4448.9|0
1594947300000|2020-07-17 00:55:00|4499.2|4449.2|4500.3|4450.3|4500.3|4450.3|4498.9|4448.9|0
1594947600000|2020-07-17 01:00:00|4500.2|4450.2|4495.1|4445.1|4500.3|4450.3|4493.9|4443.9|0
1594947900000|2020-07-17 01:05:00|4494.6|4444.6|4493.7|4443.7|4494.6|4444.6|4489.9|4439.9|0
1594948200000|2020-07-17 01:10:00|4493.5|4443.5|4492.4|4442.4|4493.7|4443.7|4491.1|4441.1|0
1594948500000|2020-07-17 01:15:00|4491.1|4441.1|4491|4441|4492.4|4442.4|4489.1|4439.1|0
1594948800000|2020-07-17 01:20:00|4491.1|4441.1|4496.2|4446.2|4496.3|4446.3|4491|4441|0
1594949100000|2020-07-17 01:25:00|4496.3|4446.3|4496.2|4446.2|4496.3|4446.3|4494.9|4444.9|0
1594949400000|2020-07-17 01:30:00|4495.7|4445.7|4492.3|4442.3|4498.8|4448.8|4492.2|4442.2|0
1594949700000|2020-07-17 01:35:00|4492.2|4442.2|4496.9|4446.9|4497.5|4447.5|4491|4441|0
1594950000000|2020-07-17 01:40:00|4496.7|4446.7|4497.6|4447.6|4498.9|4448.9|4496.3|4446.3|0
1594950300000|2020-07-17 01:45:00|4498.1|4448.1|4495|4445|4498.9|4448.9|4493.7|4443.7|0
1594950600000|2020-07-17 01:50:00|4494.5|4444.5|4495.6|4445.6|4496.3|4446.3|4493.7|4443.7|0
1594950900000|2020-07-17 01:55:00|4495.9|4445.9|4497.6|4447.6|4498.9|4448.9|4495.9|4445.9|0
1594951200000|2020-07-17 02:00:00|4497.8|4447.8|4498.9|4448.9|4498.9|4448.9|4496.3|4446.3|0
1594951500000|2020-07-17 02:05:00|4498.6|4448.6|4498.9|4448.9|4498.9|4448.9|4497.6|4447.6|0
1594951800000|2020-07-17 02:10:00|4500.1|4450.1|4500.2|4450.2|4501.5|4451.5|4498.9|4448.9|0
1594952100000|2020-07-17 02:15:00|4500.1|4450.1|4500.1|4450.1|4500.8|4450.8|4498.8|4448.8|0
1594952400000|2020-07-17 02:20:00|4500.2|4450.2|4501.5|4451.5|4501.5|4451.5|4500.2|4450.2|0
1594952700000|2020-07-17 02:25:00|4501.4|4451.4|4502.8|4452.8|4502.8|4452.8|4501.4|4451.4|0
1594953000000|2020-07-17 02:30:00|4502.7|4452.7|4504.5|4454.5|4505.4|4455.4|4502.7|4452.7|0
1594953300000|2020-07-17 02:35:00|4504.1|4454.1|4504.1|4454.1|4505.4|4455.4|4504.1|4454.1|0
1594953600000|2020-07-17 02:40:00|4502.8|4452.8|4500.2|4450.2|4502.8|4452.8|4498.9|4448.9|0
1594953900000|2020-07-17 02:45:00|4500.7|4450.7|4498.9|4448.9|4501.5|4451.5|4498.9|4448.9|0
1594954200000|2020-07-17 02:50:00|4498.4|4448.4|4498.9|4448.9|4498.9|4448.9|4496.3|4446.3|0
1594954500000|2020-07-17 02:55:00|4499.4|4449.4|4498.9|4448.9|4500.2|4450.2|4497.6|4447.6|0
1594954800000|2020-07-17 03:00:00|4498.8|4448.8|4497.6|4447.6|4500.1|4450.1|4496.3|4446.3|0
1594955100000|2020-07-17 03:05:00|4497.5|4447.5|4497.6|4447.6|4498.9|4448.9|4496.3|4446.3|0
1594955400000|2020-07-17 03:10:00|4497.5|4447.5|4496.3|4446.3|4497.6|4447.6|4496.3|4446.3|0
1594955700000|2020-07-17 03:15:00|4496.6|4446.6|4498.9|4448.9|4498.9|4448.9|4496.3|4446.3|0
1594956000000|2020-07-17 03:20:00|4498.8|4448.8|4500.1|4450.1|4500.2|4450.2|4498.8|4448.8|0
1594956300000|2020-07-17 03:25:00|4499.9|4449.9|4497.6|4447.6|4500.1|4450.1|4496.2|4446.2|0
1594956600000|2020-07-17 03:30:00|4497.5|4447.5|4496.2|4446.2|4498.8|4448.8|4496.2|4446.2|0
1594956900000|2020-07-17 03:35:00|4496.3|4446.3|4498.8|4448.8|4498.8|4448.8|4496.2|4446.2|0
1594957200000|2020-07-17 03:40:00|4499.3|4449.3|4498.8|4448.8|4500.1|4450.1|4498.8|4448.8|0
1594957500000|2020-07-17 03:45:00|4498.9|4448.9|4500.1|4450.1|4500.7|4450.7|4498.8|4448.8|0
1594957800000|2020-07-17 03:50:00|4500.6|4450.6|4500.1|4450.1|4501.4|4451.4|4500.1|4450.1|0
1594958100000|2020-07-17 03:55:00|4499.6|4449.6|4500.1|4450.1|4500.1|4450.1|4498.8|4448.8|0
1594958400000|2020-07-17 04:00:00|4500.2|4450.2|4501.5|4451.5|4501.5|4451.5|4500.2|4450.2|0
1594958700000|2020-07-17 04:05:00|4501.4|4451.4|4497.5|4447.5|4501.4|4451.4|4496.2|4446.2|0
1594959000000|2020-07-17 04:10:00|4497.3|4447.3|4496.3|4446.3|4497.6|4447.6|4496.2|4446.2|0
1594959300000|2020-07-17 04:15:00|4496.9|4446.9|4498.8|4448.8|4498.8|4448.8|4496.3|4446.3|0
1594959600000|2020-07-17 04:20:00|4498.3|4448.3|4497.5|4447.5|4498.8|4448.8|4497.5|4447.5|0
1594959900000|2020-07-17 04:25:00|4497.6|4447.6|4498.9|4448.9|4498.9|4448.9|4497.5|4447.5|0
1594960200000|2020-07-17 04:30:00|4497.6|4447.6|4496.3|4446.3|4497.6|4447.6|4493.7|4443.7|0
1594960800000|2020-07-17 04:40:00|4495.1|4445.1|4496.3|4446.3|4496.3|4446.3|4495.1|4445.1|0
1594961100000|2020-07-17 04:45:00|4495.9|4445.9|4493.7|4443.7|4495.9|4445.9|4492.4|4442.4|0
1594961400000|2020-07-17 04:50:00|4493.8|4443.8|4493.7|4443.7|4493.8|4443.8|4492.4|4442.4|0
1594961700000|2020-07-17 04:55:00|4493.8|4443.8|4493.7|4443.7|4493.8|4443.8|4493.7|4443.7|0
1594962000000|2020-07-17 05:00:00|4493.3|4443.3|4496.3|4446.3|4496.3|4446.3|4492.4|4442.4|0
1594962300000|2020-07-17 05:05:00|4495.8|4445.8|4496.3|4446.3|4496.3|4446.3|4495|4445|0
1594962600000|2020-07-17 05:10:00|4495.8|4445.8|4495|4445|4496.3|4446.3|4495|4445|0
1594962900000|2020-07-17 05:15:00|4494.9|4444.9|4493.7|4443.7|4494.9|4444.9|4492.4|4442.4|0
1594963200000|2020-07-17 05:20:00|4493.2|4443.2|4495|4445|4495|4445|4492.5|4442.5|0
1594963500000|2020-07-17 05:25:00|4494.8|4444.8|4492.5|4442.5|4495.1|4445.1|4492.5|4442.5|0
1594963800000|2020-07-17 05:30:00|4492.4|4442.4|4488.6|4438.6|4492.5|4442.5|4488.6|4438.6|0
1594964100000|2020-07-17 05:35:00|4489.1|4439.1|4488.7|4438.7|4490|4440|4488.6|4438.6|0
1594964400000|2020-07-17 05:40:00|4488.2|4438.2|4488.7|4438.7|4488.8|4438.8|4487.4|4437.4|0
1594964700000|2020-07-17 05:45:00|4488.2|4438.2|4487.4|4437.4|4488.7|4438.7|4487.4|4437.4|0
1594965000000|2020-07-17 05:50:00|4487.9|4437.9|4491.2|4441.2|4492.5|4442.5|4487.9|4437.9|0
1594965300000|2020-07-17 05:55:00|4490.9|4440.9|4492.5|4442.5|4492.6|4442.6|4489.9|4439.9|0
1594965600000|2020-07-17 06:00:00|4493|4443|4493.7|4443.7|4496.3|4446.3|4493|4443|0
1594965900000|2020-07-17 06:05:00|4493.2|4443.2|4493.8|4443.8|4493.8|4443.8|4488.6|4438.6|0
1594966200000|2020-07-17 06:10:00|4494.3|4444.3|4495.2|4445.2|4497.7|4447.7|4493.8|4443.8|0
1594966500000|2020-07-17 06:15:00|4495.6|4445.6|4496.4|4446.4|4497.7|4447.7|4495.6|4445.6|0
1594966800000|2020-07-17 06:20:00|4496.8|4446.8|4499|4449|4500.3|4450.3|4496.3|4446.3|0
1594967100000|2020-07-17 06:25:00|4498.9|4448.9|4497.6|4447.6|4499|4449|4495.1|4445.1|0
1594967400000|2020-07-17 06:30:00|4497.4|4447.4|4497.7|4447.7|4499|4449|4495.1|4445.1|0
1594967700000|2020-07-17 06:35:00|4498.2|4448.2|4497.6|4447.6|4499|4449|4496.4|4446.4|0
1594968000000|2020-07-17 06:40:00|4497.1|4447.1|4500.3|4450.3|4500.3|4450.3|4496.4|4446.4|0
1594968300000|2020-07-17 06:45:00|4500.2|4450.2|4497.5|4447.5|4500.2|4450.2|4497.5|4447.5|0
1594968600000|2020-07-17 06:50:00|4497.6|4447.6|4498.9|4448.9|4500.2|4450.2|4495|4445|0
1594968900000|2020-07-17 06:55:00|4499.3|4449.3|4493.7|4443.7|4500.1|4450.1|4493.7|4443.7|0
1594969200000|2020-07-17 07:00:00|4494.2|4444.2|4496.4|4446.4|4497.6|4447.6|4489.9|4439.9|0
1594969500000|2020-07-17 07:05:00|4495.9|4445.9|4486.5|4466.5|4497.6|4468.3|4482.8|4437.4|0
1594969800000|2020-07-17 07:10:00|4486.9|4466.9|4493.6|4473.6|4495.2|4475.2|4486.9|4466.9|0
1594970100000|2020-07-17 07:15:00|4493.5|4473.5|4487.6|4467.6|4493.5|4473.5|4485.6|4465.6|0
1594970400000|2020-07-17 07:20:00|4487.3|4467.3|4478|4458|4488.4|4468.4|4476.8|4456.8|0
1594970700000|2020-07-17 07:25:00|4477.9|4457.9|4479.1|4459.1|4480.4|4460.4|4477.7|4457.7|0
1594971000000|2020-07-17 07:30:00|4479|4459|4476.9|4456.9|4480.7|4460.7|4476|4456|0
1594971300000|2020-07-17 07:35:00|4476.8|4456.8|4478.9|4458.9|4478.9|4458.9|4474.3|4454.3|0
1594971600000|2020-07-17 07:40:00|4479.7|4459.7|4484.1|4464.1|4484.4|4464.4|4479.7|4459.7|0
1594971900000|2020-07-17 07:45:00|4484.3|4464.3|4483.1|4463.1|4486.9|4466.9|4482.9|4462.9|0
1594972200000|2020-07-17 07:50:00|4483|4463|4485.3|4465.3|4486|4466|4480.2|4460.2|0
1594972500000|2020-07-17 07:55:00|4485.1|4465.1|4485|4465|4486.4|4466.4|4483.3|4463.3|0
1594972800000|2020-07-17 08:00:00|4484.7|4464.7|4486.4|4466.4|4487.1|4467.1|4480.9|4460.9|0
1594973100000|2020-07-17 08:05:00|4485.7|4465.7|4485.1|4465.1|4487.2|4467.2|4484.8|4464.8|0
1594973400000|2020-07-17 08:10:00|4485.3|4465.3|4485.9|4465.9|4487.8|4467.8|4485.3|4465.3|0
1594973700000|2020-07-17 08:15:00|4485.7|4465.7|4485.1|4465.1|4486.2|4466.2|4484.9|4464.9|0
1594974000000|2020-07-17 08:20:00|4485|4465|4482.4|4462.4|4486.1|4466.1|4482.3|4462.3|0
1594974300000|2020-07-17 08:25:00|4482.5|4462.5|4483.6|4463.6|4484|4464|4481.3|4461.3|0
1594974600000|2020-07-17 08:30:00|4483.4|4463.4|4489.8|4469.8|4489.8|4469.8|4483|4463|0
1594974900000|2020-07-17 08:35:00|4489.6|4469.6|4493.1|4473.1|4493.6|4473.6|4489.6|4469.6|0
1594975200000|2020-07-17 08:40:00|4493|4473|4492|4472|4493.7|4473.7|4491.5|4471.5|0
1594975500000|2020-07-17 08:45:00|4491.9|4471.9|4489.2|4469.2|4492|4472|4486.9|4466.9|0
1594975800000|2020-07-17 08:50:00|4489.1|4469.1|4488|4468|4489.1|4469.1|4487.4|4467.4|0
1594976100000|2020-07-17 08:55:00|4488.1|4468.1|4486.4|4466.4|4488.1|4468.1|4486.1|4466.1|0
1594976400000|2020-07-17 09:00:00|4486.3|4466.3|4484.1|4464.1|4486.3|4466.3|4483.2|4463.2|0
1594976700000|2020-07-17 09:05:00|4484.4|4464.4|4484.6|4464.6|4485.4|4465.4|4483.9|4463.9|0
1594977000000|2020-07-17 09:10:00|4484.8|4464.8|4492.1|4472.1|4492.8|4472.8|4484.3|4464.3|0
1594977300000|2020-07-17 09:15:00|4492|4472|4489|4469|4492|4472|4488.8|4468.8|0
1594977600000|2020-07-17 09:20:00|4489.1|4469.1|4491.3|4471.3|4491.8|4471.8|4488.2|4468.2|0
1594977900000|2020-07-17 09:25:00|4491.4|4471.4|4490.9|4470.9|4491.6|4471.6|4489.7|4469.7|0
1594978200000|2020-07-17 09:30:00|4490.8|4470.8|4488.9|4468.9|4491.2|4471.2|4488.9|4468.9|0
1594978500000|2020-07-17 09:35:00|4489.2|4469.2|4490.1|4470.1|4490.5|4470.5|4489|4469|0
1594978800000|2020-07-17 09:40:00|4490|4470|4488.1|4468.1|4490.3|4470.3|4488.1|4468.1|0
1594979100000|2020-07-17 09:45:00|4487.8|4467.8|4489.4|4469.4|4490|4470|4486.6|4466.6|0
1594979400000|2020-07-17 09:50:00|4489.3|4469.3|4489.3|4469.3|4490.1|4470.1|4488.2|4468.2|0
1594979700000|2020-07-17 09:55:00|4489.6|4469.6|4488.5|4468.5|4489.9|4469.9|4488.5|4468.5|0
1594980000000|2020-07-17 10:00:00|4488.6|4468.6|4488.3|4468.3|4489.9|4469.9|4488|4468|0
1594980300000|2020-07-17 10:05:00|4488.7|4468.7|4487.2|4467.2|4488.7|4468.7|4485.8|4465.8|0
1594980600000|2020-07-17 10:10:00|4487.3|4467.3|4491.4|4471.4|4491.4|4471.4|4487.3|4467.3|0
1594980900000|2020-07-17 10:15:00|4491.5|4471.5|4490.3|4470.3|4492.3|4472.3|4489.4|4469.4|0
1594981200000|2020-07-17 10:20:00|4490.1|4470.1|4491.3|4471.3|4491.4|4471.4|4489.7|4469.7|0
1594981500000|2020-07-17 10:25:00|4491.7|4471.7|4492.5|4472.5|4492.7|4472.7|4491|4471|0
1594981800000|2020-07-17 10:30:00|4492.8|4472.8|4492.2|4472.2|4493.6|4473.6|4491.5|4471.5|0
1594982100000|2020-07-17 10:35:00|4491.8|4471.8|4493|4473|4493.1|4473.1|4491.7|4471.7|0
1594982400000|2020-07-17 10:40:00|4492.7|4472.7|4493|4473|4493.7|4473.7|4492.2|4472.2|0
1594982700000|2020-07-17 10:45:00|4492.9|4472.9|4491|4471|4492.9|4472.9|4490.9|4470.9|0
1594983000000|2020-07-17 10:50:00|4490.8|4470.8|4491.3|4471.3|4491.3|4471.3|4489.9|4469.9|0
1594983300000|2020-07-17 10:55:00|4491.2|4471.2|4490.7|4470.7|4491.6|4471.6|4490.3|4470.3|0
1594983600000|2020-07-17 11:00:00|4491.1|4471.1|4490.4|4470.4|4491.1|4471.1|4489.6|4469.6|0
1594983900000|2020-07-17 11:05:00|4490.3|4470.3|4491.4|4471.4|4491.4|4471.4|4489.6|4469.6|0
1594984200000|2020-07-17 11:10:00|4491.3|4471.3|4491.1|4471.1|4491.5|4471.5|4490.7|4470.7|0
1594984500000|2020-07-17 11:15:00|4491|4471|4488|4468|4491.4|4471.4|4487.8|4467.8|0
1594984800000|2020-07-17 11:20:00|4488.1|4468.1|4488.4|4468.4|4489|4469|4487|4467|0
1594985100000|2020-07-17 11:25:00|4488.5|4468.5|4489.2|4469.2|4489.5|4469.5|4487.9|4467.9|0
1594985400000|2020-07-17 11:30:00|4489.3|4469.3|4490.6|4470.6|4490.6|4470.6|4489.2|4469.2|0
1594985700000|2020-07-17 11:35:00|4490.5|4470.5|4490.3|4470.3|4490.7|4470.7|4490.2|4470.2|0
1594986000000|2020-07-17 11:40:00|4490.4|4470.4|4490.7|4470.7|4491.6|4471.6|4490.3|4470.3|0
1594986300000|2020-07-17 11:45:00|4490.6|4470.6|4492.2|4472.2|4492.2|4472.2|4490.2|4470.2|0
1594986600000|2020-07-17 11:50:00|4492.5|4472.5|4492|4472|4492.6|4472.6|4491.5|4471.5|0
1594986900000|2020-07-17 11:55:00|4492.2|4472.2|4492|4472|4492.5|4472.5|4491.5|4471.5|0
1594987200000|2020-07-17 12:00:00|4491.8|4471.8|4492.4|4472.4|4492.4|4472.4|4490.8|4470.8|0
1594987500000|2020-07-17 12:05:00|4492.3|4472.3|4491.7|4471.7|4492.8|4472.8|4491.7|4471.7|0
1594987800000|2020-07-17 12:10:00|4491.9|4471.9|4492.8|4472.8|4493.2|4473.2|4491.7|4471.7|0
1594988100000|2020-07-17 12:15:00|4492.6|4472.6|4491.3|4471.3|4492.8|4472.8|4490.8|4470.8|0
1594988400000|2020-07-17 12:20:00|4491.4|4471.4|4492.4|4472.4|4492.5|4472.5|4490|4470|0
1594988700000|2020-07-17 12:25:00|4492.5|4472.5|4491.8|4471.8|4493.6|4473.6|4491.5|4471.5|0
1594989000000|2020-07-17 12:30:00|4491.9|4471.9|4492.3|4472.3|4492.5|4472.5|4491.8|4471.8|0
1594989300000|2020-07-17 12:35:00|4492.5|4472.5|4492|4472|4492.5|4472.5|4491.5|4471.5|0
1594989600000|2020-07-17 12:40:00|4492.2|4472.2|4490.3|4470.3|4493.8|4473.8|4490.2|4470.2|0
1594989900000|2020-07-17 12:45:00|4490.1|4470.1|4489.2|4469.2|4491|4471|4489.2|4469.2|0
1594990200000|2020-07-17 12:50:00|4489|4469|4490.9|4470.9|4491|4471|4488.9|4468.9|0
1594990500000|2020-07-17 12:55:00|4490.7|4470.7|4487.9|4467.9|4490.8|4470.8|4487.9|4467.9|0
1594990800000|2020-07-17 13:00:00|4487.8|4467.8|4487.9|4467.9|4488.5|4468.5|4487.3|4467.3|0
1594991100000|2020-07-17 13:05:00|4487.5|4467.5|4487.2|4467.2|4488.4|4468.4|4487|4467|0
1594991400000|2020-07-17 13:10:00|4487.3|4467.3|4486.6|4466.6|4487.5|4467.5|4486.3|4466.3|0
1594991700000|2020-07-17 13:15:00|4486.3|4466.3|4485|4465|4487.2|4467.2|4484.6|4464.6|0
1594992000000|2020-07-17 13:20:00|4484.8|4464.8|4484.2|4464.2|4485.6|4465.6|4483.4|4463.4|0
1594992300000|2020-07-17 13:25:00|4484.3|4464.3|4486.2|4466.2|4486.4|4466.4|4483.6|4463.6|0
1594992600000|2020-07-17 13:30:00|4486.1|4466.1|4485|4465|4486.3|4466.3|4484.9|4464.9|0
1594992900000|2020-07-17 13:35:00|4485.1|4465.1|4484|4464|4486.7|4466.7|4484|4464|0
1594993200000|2020-07-17 13:40:00|4483.8|4463.8|4481.6|4461.6|4483.8|4463.8|4481.2|4461.2|0
1594993500000|2020-07-17 13:45:00|4481.8|4461.8|4481.3|4461.3|4482.7|4462.7|4480.6|4460.6|0
1594993800000|2020-07-17 13:50:00|4481.4|4461.4|4482.3|4462.3|4483.9|4463.9|4481.3|4461.3|0
1594994100000|2020-07-17 13:55:00|4482.1|4462.1|4483.4|4463.4|4484.1|4464.1|4480.3|4460.3|0
1594994400000|2020-07-17 14:00:00|4482.7|4462.7|4485|4465|4486.5|4466.5|4481.4|4461.4|0
1594994700000|2020-07-17 14:05:00|4484.9|4464.9|4486.2|4466.2|4488|4468|4484.5|4464.5|0
1594995000000|2020-07-17 14:10:00|4486.3|4466.3|4485.9|4465.9|4487.1|4467.1|4484.6|4464.6|0
1594995300000|2020-07-17 14:15:00|4486.1|4466.1|4485.4|4465.4|4487.2|4467.2|4485.4|4465.4|0
1594995600000|2020-07-17 14:20:00|4485.3|4465.3|4483.4|4463.4|4485.3|4465.3|4483.3|4463.3|0
1594995900000|2020-07-17 14:25:00|4483.5|4463.5|4482.8|4462.8|4483.7|4463.7|4482.8|4462.8|0
1594996200000|2020-07-17 14:30:00|4482.6|4462.6|4483.8|4463.8|4484.5|4464.5|4482.4|4462.4|0
1594996500000|2020-07-17 14:35:00|4484.1|4464.1|4488.3|4468.3|4489.3|4469.3|4484.1|4464.1|0
1594996800000|2020-07-17 14:40:00|4488|4468|4487|4467|4490.1|4470.1|4487|4467|0
1594997100000|2020-07-17 14:45:00|4486.8|4466.8|4486.8|4466.8|4487.1|4467.1|4484.9|4464.9|0
1594997400000|2020-07-17 14:50:00|4486.1|4466.1|4484.5|4464.5|4486.8|4466.8|4484.3|4464.3|0
1594997700000|2020-07-17 14:55:00|4484.3|4464.3|4490.8|4470.8|4490.8|4470.8|4484.3|4464.3|0
1594998000000|2020-07-17 15:00:00|4490.9|4470.9|4488.9|4468.9|4491.8|4471.8|4488.7|4468.7|0
1594998300000|2020-07-17 15:05:00|4488.8|4468.8|4490.3|4470.3|4490.6|4470.6|4488.6|4468.6|0
1594998600000|2020-07-17 15:10:00|4490.5|4470.5|4486.7|4466.7|4490.9|4470.9|4486.3|4466.3|0
1594998900000|2020-07-17 15:15:00|4486.9|4466.9|4485.8|4465.8|4488.3|4468.3|4485.1|4465.1|0
1594999200000|2020-07-17 15:20:00|4485.7|4465.7|4489.3|4469.3|4489.4|4469.4|4485.7|4465.7|0
1594999500000|2020-07-17 15:25:00|4489.1|4469.1|4489.8|4469.8|4490.2|4470.2|4487.4|4467.4|0
1594999800000|2020-07-17 15:30:00|4506.6|4456.6|4502.6|4452.6|4507.8|4457.8|4502.6|4452.6|0
1595000100000|2020-07-17 15:35:00|4503|4453|4507.7|4457.7|4507.7|4457.7|4502.6|4452.6|0
1595000400000|2020-07-17 15:40:00|4508.1|4458.1|4506.3|4456.3|4509|4459|4503.7|4453.7|0
1595000700000|2020-07-17 15:45:00|4505.8|4455.8|4504.9|4454.9|4507.6|4457.6|4503.6|4453.6|0
1595001000000|2020-07-17 15:50:00|4504.8|4454.8|4509.1|4459.1|4509.1|4459.1|4504.8|4454.8|0
1595001300000|2020-07-17 15:55:00|4509.6|4459.6|4511.6|4461.6|4513|4463|4509.6|4459.6|0
1595001600000|2020-07-17 16:00:00|4511.7|4461.7|4511.7|4461.7|4511.7|4461.7|4509.1|4459.1|0
1595001900000|2020-07-17 16:05:00|4511.8|4461.8|4511.8|4461.8|4514.4|4464.4|4511.7|4461.7|0
1595002200000|2020-07-17 16:10:00|4511.3|4461.3|4511.7|4461.7|4511.8|4461.8|4510.5|4460.5|0
1595002500000|2020-07-17 16:15:00|4511.3|4461.3|4509.2|4459.2|4511.8|4461.8|4509.2|4459.2|0
1595002800000|2020-07-17 16:20:00|4509.7|4459.7|4510.6|4460.6|4511.8|4461.8|4509.2|4459.2|0
1595003100000|2020-07-17 16:25:00|4510.5|4460.5|4509.2|4459.2|4510.6|4460.6|4509.2|4459.2|0
1595003400000|2020-07-17 16:30:00|4509.7|4459.7|4509.2|4459.2|4510.5|4460.5|4509.1|4459.1|0
1595003700000|2020-07-17 16:35:00|4509.5|4459.5|4510.4|4460.4|4511.8|4461.8|4509.5|4459.5|0
1595004000000|2020-07-17 16:40:00|4510.5|4460.5|4509.1|4459.1|4510.5|4460.5|4509.1|4459.1|0
1595004300000|2020-07-17 16:45:00|4508.6|4458.6|4507.9|4457.9|4510.5|4460.5|4507.8|4457.8|0
1595004600000|2020-07-17 16:50:00|4508.1|4458.1|4509.1|4459.1|4509.2|4459.2|4507.8|4457.8|0
1595004900000|2020-07-17 16:55:00|4508.8|4458.8|4506.5|4456.5|4509.1|4459.1|4506.4|4456.4|0
1595005200000|2020-07-17 17:00:00|4506.2|4456.2|4506.5|4456.5|4506.5|4456.5|4505.2|4455.2|0
1595005500000|2020-07-17 17:05:00|4506.6|4456.6|4507.9|4457.9|4507.9|4457.9|4506.5|4456.5|0
1595005800000|2020-07-17 17:10:00|4508.4|4458.4|4507.8|4457.8|4510.5|4460.5|4507.8|4457.8|0
1595006100000|2020-07-17 17:15:00|4506.4|4456.4|4505.1|4455.1|4509.2|4459.2|4503.7|4453.7|0
1595006400000|2020-07-17 17:20:00|4505.2|4455.2|4508|4458|4509.3|4459.3|4505.2|4455.2|0
1595006700000|2020-07-17 17:25:00|4507.9|4457.9|4507.9|4457.9|4508|4458|4506.6|4456.6|0
1595007000000|2020-07-17 17:30:00|4507.4|4457.4|4506.5|4456.5|4508|4458|4505.2|4455.2|0
1595007300000|2020-07-17 17:35:00|4506|4456|4506.5|4456.5|4506.5|4456.5|4505.1|4455.1|0
1595007600000|2020-07-17 17:40:00|4506.6|4456.6|4507.9|4457.9|4507.9|4457.9|4506.5|4456.5|0
1595007900000|2020-07-17 17:45:00|4508|4458|4507.9|4457.9|4508|4458|4506.6|4456.6|0
1595008200000|2020-07-17 17:50:00|4507.8|4457.8|4506.5|4456.5|4507.9|4457.9|4506.5|4456.5|0
1595008500000|2020-07-17 17:55:00|4506.4|4456.4|4507.8|4457.8|4509.1|4459.1|4505.1|4455.1|0
1595008800000|2020-07-17 18:00:00|4507.9|4457.9|4510.6|4460.6|4510.6|4460.6|4507.9|4457.9|0
1595009100000|2020-07-17 18:05:00|4510.5|4460.5|4511.9|4461.9|4511.9|4461.9|4509.2|4459.2|0
1595009400000|2020-07-17 18:10:00|4511.4|4461.4|4513.3|4463.3|4513.3|4463.3|4510.6|4460.6|0
1595009700000|2020-07-17 18:15:00|4513.4|4463.4|4513.4|4463.4|4513.4|4463.4|4513.3|4463.3|0
1595010000000|2020-07-17 18:20:00|4513.5|4463.5|4512.1|4462.1|4513.5|4463.5|4512|4462|0
1595010300000|2020-07-17 18:25:00|4512.5|4462.5|4513.3|4463.3|4513.4|4463.4|4512|4462|0
1595010600000|2020-07-17 18:30:00|4512.8|4462.8|4511.9|4461.9|4513.3|4463.3|4510.7|4460.7|0
1595010900000|2020-07-17 18:35:00|4511.7|4461.7|4512|4462|4512|4462|4510.6|4460.6|0
1595011200000|2020-07-17 18:40:00|4512.1|4462.1|4512.1|4462.1|4512.1|4462.1|4510.7|4460.7|0
1595011500000|2020-07-17 18:45:00|4512.2|4462.2|4512.1|4462.1|4512.2|4462.2|4510.7|4460.7|0
1595011800000|2020-07-17 18:50:00|4512.6|4462.6|4513.5|4463.5|4514.8|4464.8|4512.1|4462.1|0
1595012100000|2020-07-17 18:55:00|4513.6|4463.6|4510.9|4460.9|4514.8|4464.8|4510.9|4460.9|0
1595012400000|2020-07-17 19:00:00|4510.7|4460.7|4509.5|4459.5|4511|4461|4508.1|4458.1|0
1595012700000|2020-07-17 19:05:00|4509|4459|4512.2|4462.2|4513.6|4463.6|4508.2|4458.2|0
1595013000000|2020-07-17 19:10:00|4512.1|4462.1|4509.5|4459.5|4512.2|4462.2|4509.5|4459.5|0
1595013300000|2020-07-17 19:15:00|4509.4|4459.4|4510.9|4460.9|4512.2|4462.2|4508.1|4458.1|0
1595013600000|2020-07-17 19:20:00|4510.8|4460.8|4513.6|4463.6|4513.6|4463.6|4510.8|4460.8|0
1595013900000|2020-07-17 19:25:00|4514|4464|4516.2|4466.2|4516.2|4466.2|4513.5|4463.5|0
1595014200000|2020-07-17 19:30:00|4516.1|4466.1|4517.5|4467.5|4517.5|4467.5|4514.8|4464.8|0
1595014500000|2020-07-17 19:35:00|4517.6|4467.6|4517.4|4467.4|4518.9|4468.9|4516.1|4466.1|0
1595014800000|2020-07-17 19:40:00|4517.5|4467.5|4520|4470|4520|4470|4517.3|4467.3|0
1595015100000|2020-07-17 19:45:00|4519.9|4469.9|4521.1|4471.1|4521.1|4471.1|4517.2|4467.2|0
1595015400000|2020-07-17 19:50:00|4521|4471|4514.4|4464.4|4521.1|4471.1|4514.4|4464.4|0
1595015700000|2020-07-17 19:55:00|4514.9|4464.9|4516.8|4466.8|4518.4|4468.4|4514.5|4464.5|0
1595016000000|2020-07-17 20:00:00|4516.5|4466.5|4518.2|4468.2|4522.1|4472.1|4514.5|4464.5|0
1595016300000|2020-07-17 20:05:00|4517.9|4467.9|4519.3|4469.3|4520.1|4470.1|4517.9|4467.9|0
1595016600000|2020-07-17 20:10:00|4519.7|4469.7|4511.7|4461.7|4520.1|4470.1|4511.5|4461.5|0
1595016900000|2020-07-17 20:15:00|4511.6|4461.6|4512.6|4462.6|4513.8|4463.8|4511.5|4461.5|0
1595017200000|2020-07-17 20:20:00|4512.4|4462.4|4512.6|4462.6|4513|4463|4512|4462|0
1595017500000|2020-07-17 20:25:00|4512.7|4462.7|4513.2|4463.2|4513.2|4463.2|4512.5|4462.5|0
1595017800000|2020-07-17 20:30:00|4513.3|4463.3|4515.3|4465.3|4516|4466|4511.2|4461.2|0
1595018100000|2020-07-17 20:35:00|4515.7|4465.7|4516.3|4466.3|4516.3|4466.3|4514.2|4464.2|0
1595018400000|2020-07-17 20:40:00|4516.4|4466.4|4515.3|4465.3|4517|4467|4515|4465|0
1595018700000|2020-07-17 20:45:00|4515|4465|4515.7|4465.7|4516.3|4466.3|4515|4465|0
1595019000000|2020-07-17 20:50:00|4515.6|4465.6|4516.3|4466.3|4517.7|4467.7|4515.3|4465.3|0
1595019300000|2020-07-17 20:55:00|4516|4466|4512.4|4462.4|4516.3|4466.3|4512.2|4462.2|0
1595196000000|2020-07-19 22:00:00|4521|4471|4515.4|4465.4|4521|4471|4513.5|4463.5|0
1595196300000|2020-07-19 22:05:00|4515.2|4465.2|4514.6|4464.6|4515.9|4465.9|4512.2|4462.2|0
1595196600000|2020-07-19 22:10:00|4514.9|4464.9|4515.5|4465.5|4518.7|4468.7|4513.9|4463.9|0
1595196900000|2020-07-19 22:15:00|4515.2|4465.2|4518.2|4468.2|4518.6|4468.6|4514.7|4464.7|0
1595197200000|2020-07-19 22:20:00|4518.6|4468.6|4518.6|4468.6|4519.2|4469.2|4517.5|4467.5|0
1595197500000|2020-07-19 22:25:00|4519|4469|4520.7|4470.7|4521.4|4471.4|4517.5|4467.5|0
1595197800000|2020-07-19 22:30:00|4520.8|4470.8|4519.2|4469.2|4521|4471|4519|4469|0
1595198100000|2020-07-19 22:35:00|4519|4469|4518.6|4468.6|4520|4470|4517.9|4467.9|0
1595198400000|2020-07-19 22:40:00|4519|4469|4517.9|4467.9|4520|4470|4517.9|4467.9|0
1595198700000|2020-07-19 22:45:00|4518.2|4468.2|4518.4|4468.4|4519.6|4469.6|4518.2|4468.2|0
1595199000000|2020-07-19 22:50:00|4518.6|4468.6|4519|4469|4519.2|4469.2|4518.2|4468.2|0
1595199300000|2020-07-19 22:55:00|4519.2|4469.2|4518.2|4468.2|4519.6|4469.6|4517.9|4467.9|0
1595199600000|2020-07-19 23:00:00|4518.6|4468.6|4518.2|4468.2|4519|4469|4517.9|4467.9|0
1595199900000|2020-07-19 23:05:00|4518.4|4468.4|4517.9|4467.9|4518.6|4468.6|4516.8|4466.8|0
1595200200000|2020-07-19 23:10:00|4517.6|4467.6|4517.5|4467.5|4518.2|4468.2|4517.2|4467.2|0
1595200500000|2020-07-19 23:15:00|4517.2|4467.2|4519.6|4469.6|4520|4470|4517.2|4467.2|0
1595200800000|2020-07-19 23:20:00|4519.2|4469.2|4519.2|4469.2|4520|4470|4519|4469|0
1595201100000|2020-07-19 23:25:00|4519.5|4469.5|4519.2|4469.2|4519.6|4469.6|4518.6|4468.6|0
1595201400000|2020-07-19 23:30:00|4519.5|4469.5|4519|4469|4520|4470|4518.4|4468.4|0
1595201700000|2020-07-19 23:35:00|4519.1|4469.1|4520.3|4470.3|4521.4|4471.4|4519|4469|0
1595202000000|2020-07-19 23:40:00|4520.2|4470.2|4522.4|4472.4|4523.1|4473.1|4520|4470|0
1595202300000|2020-07-19 23:45:00|4522.6|4472.6|4523.5|4473.5|4524.6|4474.6|4522.6|4472.6|0
1595202600000|2020-07-19 23:50:00|4523.2|4473.2|4524.2|4474.2|4524.2|4474.2|4522.7|4472.7|0
1595202900000|2020-07-19 23:55:00|4524.6|4474.6|4523.1|4473.1|4524.6|4474.6|4523.1|4473.1|0
1595203200000|2020-07-20 00:00:00|4523.5|4473.5|4521|4471|4523.8|4473.8|4521|4471|0
1595203500000|2020-07-20 00:05:00|4521.4|4471.4|4520.7|4470.7|4522|4472|4519|4469|0
1595203800000|2020-07-20 00:10:00|4521|4471|4520.1|4470.1|4522|4472|4519.1|4469.1|0
1595204100000|2020-07-20 00:15:00|4520.2|4470.2|4512.1|4462.1|4520.5|4470.5|4512.1|4462.1|0
1595204400000|2020-07-20 00:20:00|4512.4|4462.4|4512.1|4462.1|4513.4|4463.4|4510.8|4460.8|0
1595204700000|2020-07-20 00:25:00|4511.6|4461.6|4509.5|4459.5|4512.8|4462.8|4509.5|4459.5|0
1595205000000|2020-07-20 00:30:00|4509.6|4459.6|4516|4466|4516|4466|4509.6|4459.6|0
1595205300000|2020-07-20 00:35:00|4515.5|4465.5|4516|4466|4516|4466|4514.7|4464.7|0
1595205600000|2020-07-20 00:40:00|4516.5|4466.5|4512.1|4462.1|4517.3|4467.3|4512.1|4462.1|0
1595205900000|2020-07-20 00:45:00|4512.6|4462.6|4512|4462|4514|4464|4512|4462|0
1595206200000|2020-07-20 00:50:00|4512.1|4462.1|4512|4462|4512.1|4462.1|4510.7|4460.7|0
1595206500000|2020-07-20 00:55:00|4511.7|4461.7|4510.7|4460.7|4512|4462|4510.7|4460.7|0
1595206800000|2020-07-20 01:00:00|4511.2|4461.2|4502|4452|4513.3|4463.3|4501.2|4451.2|0
1595207100000|2020-07-20 01:05:00|4501.7|4451.7|4497.3|4447.3|4501.7|4451.7|4495.9|4445.9|0
1595207400000|2020-07-20 01:10:00|4497.4|4447.4|4492.7|4442.7|4497.4|4447.4|4492|4442|0
1595207700000|2020-07-20 01:15:00|4492.5|4442.5|4492|4442|4494.7|4444.7|4490.7|4440.7|0
1595208000000|2020-07-20 01:20:00|4492.3|4442.3|4498.6|4448.6|4499.8|4449.8|4492|4442|0
1595208300000|2020-07-20 01:25:00|4498.5|4448.5|4496|4446|4498.5|4448.5|4490.7|4440.7|0
1595208600000|2020-07-20 01:30:00|4496.5|4446.5|4493.4|4443.4|4498.6|4448.6|4493.4|4443.4|0
1595208900000|2020-07-20 01:35:00|4493.5|4443.5|4494.8|4444.8|4495.9|4445.9|4493.4|4443.4|0
1595209200000|2020-07-20 01:40:00|4495.2|4445.2|4494.6|4444.6|4495.3|4445.3|4489.3|4439.3|0
1595209500000|2020-07-20 01:45:00|4494.3|4444.3|4489.3|4439.3|4494.6|4444.6|4489.3|4439.3|0
1595209800000|2020-07-20 01:50:00|4488|4438|4490.6|4440.6|4490.6|4440.6|4485.2|4435.2|0
1595210100000|2020-07-20 01:55:00|4490.1|4440.1|4489.3|4439.3|4492|4442|4488|4438|0
1595210400000|2020-07-20 02:00:00|4489.2|4439.2|4491.9|4441.9|4493.9|4443.9|4488|4438|0
1595210700000|2020-07-20 02:05:00|4492.2|4442.2|4492|4442|4493.9|4443.9|4490.6|4440.6|0
1595211000000|2020-07-20 02:10:00|4491.9|4441.9|4494.5|4444.5|4495.8|4445.8|4490.6|4440.6|0
1595211300000|2020-07-20 02:15:00|4495|4445|4494.6|4444.6|4497.2|4447.2|4494.6|4444.6|0
1595211600000|2020-07-20 02:20:00|4495.1|4445.1|4497.1|4447.1|4497.2|4447.2|4495.1|4445.1|0
1595211900000|2020-07-20 02:25:00|4496.8|4446.8|4494.4|4444.4|4497.1|4447.1|4493.2|4443.2|0
1595212200000|2020-07-20 02:30:00|4494|4444|4493.2|4443.2|4494|4444|4490.5|4440.5|0
1595212500000|2020-07-20 02:35:00|4493.7|4443.7|4498.3|4448.3|4498.3|4448.3|4493.7|4443.7|0
1595212800000|2020-07-20 02:40:00|4498.4|4448.4|4498.3|4448.3|4499.6|4449.6|4495.7|4445.7|0
1595213100000|2020-07-20 02:45:00|4498.4|4448.4|4498.3|4448.3|4499.6|4449.6|4497|4447|0
1595213400000|2020-07-20 02:50:00|4498.8|4448.8|4498.3|4448.3|4499.6|4449.6|4498.3|4448.3|0
1595213700000|2020-07-20 02:55:00|4498.8|4448.8|4498.2|4448.2|4499.6|4449.6|4496.9|4446.9|0
1595214000000|2020-07-20 03:00:00|4498.7|4448.7|4498.2|4448.2|4499.5|4449.5|4496.3|4446.3|0
1595214300000|2020-07-20 03:05:00|4498.1|4448.1|4496.4|4446.4|4498.3|4448.3|4495.7|4445.7|0
1595214600000|2020-07-20 03:10:00|4496.3|4446.3|4498.3|4448.3|4498.3|4448.3|4495|4445|0
1595214900000|2020-07-20 03:15:00|4498.4|4448.4|4500.2|4450.2|4501.5|4451.5|4498.3|4448.3|0
1595215200000|2020-07-20 03:20:00|4500.4|4450.4|4499.6|4449.6|4500.8|4450.8|4498.2|4448.2|0
1595215500000|2020-07-20 03:25:00|4500|4450|4503.4|4453.4|4503.4|4453.4|4500|4450|0
1595215800000|2020-07-20 03:30:00|4502.9|4452.9|4503.4|4453.4|4504.7|4454.7|4500.8|4450.8|0
1595216100000|2020-07-20 03:35:00|4503.9|4453.9|4506|4456|4506|4456|4503.9|4453.9|0
1595216400000|2020-07-20 03:40:00|4505.9|4455.9|4510.5|4460.5|4510.5|4460.5|4505.9|4455.9|0
1595216700000|2020-07-20 03:45:00|4510.6|4460.6|4511.2|4461.2|4511.8|4461.8|4509.9|4459.9|0
1595217000000|2020-07-20 03:50:00|4511.1|4461.1|4504.8|4454.8|4511.2|4461.2|4504.8|4454.8|0
1595217300000|2020-07-20 03:55:00|4505.3|4455.3|4506|4456|4507.4|4457.4|4505.3|4455.3|0
1595217600000|2020-07-20 04:00:00|4506.3|4456.3|4504.7|4454.7|4506.7|4456.7|4503.4|4453.4|0
1595217900000|2020-07-20 04:05:00|4504.8|4454.8|4507.3|4457.3|4507.3|4457.3|4504.8|4454.8|0
1595218200000|2020-07-20 04:10:00|4507|4457|4502.2|4452.2|4507.3|4457.3|4502.2|4452.2|0
1595218500000|2020-07-20 04:15:00|4502.1|4452.1|4506|4456|4507.3|4457.3|4500.9|4450.9|0
1595218800000|2020-07-20 04:20:00|4505.7|4455.7|4504.7|4454.7|4505.7|4455.7|4504|4454|0
1595219100000|2020-07-20 04:25:00|4504.5|4454.5|4504.7|4454.7|4505.4|4455.4|4503.4|4453.4|0
1595219400000|2020-07-20 04:30:00|4504.5|4454.5|4503.4|4453.4|4504.7|4454.7|4503.4|4453.4|0
1595219700000|2020-07-20 04:35:00|4504.7|4454.7|4504.1|4454.1|4504.7|4454.7|4503.4|4453.4|0
1595220000000|2020-07-20 04:40:00|4503.8|4453.8|4502.4|4452.4|4504.7|4454.7|4502|4452|0
1595220300000|2020-07-20 04:45:00|4502|4452|4502|4452|4503.3|4453.3|4502|4452|0
1595220600000|2020-07-20 04:50:00|4502.6|4452.6|4500.7|4450.7|4502.6|4452.6|4500.7|4450.7|0
1595220900000|2020-07-20 04:55:00|4500.8|4450.8|4502|4452|4502|4452|4500.1|4450.1|0
1595221200000|2020-07-20 05:00:00|4501.5|4451.5|4504.6|4454.6|4504.6|4454.6|4500.7|4450.7|0
1595221500000|2020-07-20 05:05:00|4504.5|4454.5|4501.8|4451.8|4504.6|4454.6|4499.9|4449.9|0
1595221800000|2020-07-20 05:10:00|4501.3|4451.3|4500.5|4450.5|4501.9|4451.9|4499.2|4449.2|0
1595222100000|2020-07-20 05:15:00|4500.7|4450.7|4500.6|4450.6|4501.8|4451.8|4499.2|4449.2|0
1595222400000|2020-07-20 05:20:00|4501|4451|4504.5|4454.5|4504.5|4454.5|4501|4451|0
1595222700000|2020-07-20 05:25:00|4504.2|4454.2|4503.2|4453.2|4504.2|4454.2|4502.5|4452.5|0
1595223000000|2020-07-20 05:30:00|4503|4453|4507.1|4457.1|4508.4|4458.4|4501.9|4451.9|0
1595223300000|2020-07-20 05:35:00|4507.6|4457.6|4508.4|4458.4|4509.6|4459.6|4507.1|4457.1|0
1595223600000|2020-07-20 05:40:00|4508.3|4458.3|4509.6|4459.6|4509.6|4459.6|4508.3|4458.3|0
1595223900000|2020-07-20 05:45:00|4509.8|4459.8|4512.1|4462.1|4512.2|4462.2|4509.6|4459.6|0
1595224200000|2020-07-20 05:50:00|4511.9|4461.9|4512.1|4462.1|4513.4|4463.4|4510.9|4460.9|0
1595224500000|2020-07-20 05:55:00|4511.9|4461.9|4510.9|4460.9|4513.4|4463.4|4509.6|4459.6|0
1595224800000|2020-07-20 06:00:00|4511|4461|4504.4|4454.4|4511|4461|4503.1|4453.1|0
1595225100000|2020-07-20 06:05:00|4504.8|4454.8|4504.3|4454.3|4506.9|4456.9|4504.3|4454.3|0
1595225400000|2020-07-20 06:10:00|4504.8|4454.8|4505.5|4455.5|4506.2|4456.2|4503|4453|0
1595225700000|2020-07-20 06:15:00|4505.1|4455.1|4504.2|4454.2|4505.5|4455.5|4500.1|4450.1|0
1595226000000|2020-07-20 06:20:00|4504.1|4454.1|4508.1|4458.1|4508.1|4458.1|4504.1|4454.1|0
1595226300000|2020-07-20 06:25:00|4508|4458|4508|4458|4508|4458|4506.7|4456.7|0
1595226600000|2020-07-20 06:30:00|4508.1|4458.1|4508|4458|4509.3|4459.3|4505.4|4455.4|0
1595226900000|2020-07-20 06:35:00|4508.1|4458.1|4510.7|4460.7|4510.7|4460.7|4508|4458|0
1595227200000|2020-07-20 06:40:00|4510.6|4460.6|4509.3|4459.3|4510.7|4460.7|4509.3|4459.3|0
1595227500000|2020-07-20 06:45:00|4508.8|4458.8|4508|4458|4509.3|4459.3|4506.7|4456.7|0
1595227800000|2020-07-20 06:50:00|4508.1|4458.1|4506.8|4456.8|4509.4|4459.4|4505.6|4455.6|0
1595228100000|2020-07-20 06:55:00|4506.4|4456.4|4501.7|4451.7|4506.8|4456.8|4501.7|4451.7|0
1595228400000|2020-07-20 07:00:00|4501.2|4451.2|4482.5|4432.5|4501.7|4451.7|4482.5|4432.5|0
1595228700000|2020-07-20 07:05:00|4483.8|4433.8|4481.5|4461.5|4486.3|4466.3|4469.7|4419.7|0
1595229000000|2020-07-20 07:10:00|4481.4|4461.4|4478.6|4458.6|4483.1|4463.1|4478.6|4458.6|0
1595229300000|2020-07-20 07:15:00|4478.7|4458.7|4477.3|4457.3|4479.5|4459.5|4476.1|4456.1|0
1595229600000|2020-07-20 07:20:00|4476.3|4456.3|4467.7|4447.7|4476.3|4456.3|4467.1|4447.1|0
1595229900000|2020-07-20 07:25:00|4467.6|4447.6|4465.1|4445.1|4468.2|4448.2|4463.2|4443.2|0
1595230200000|2020-07-20 07:30:00|4465.2|4445.2|4464.7|4444.7|4465.8|4445.8|4463.4|4443.4|0
1595230500000|2020-07-20 07:35:00|4464.5|4444.5|4467.2|4447.2|4468.3|4448.3|4463.4|4443.4|0
1595230800000|2020-07-20 07:40:00|4467.4|4447.4|4466.8|4446.8|4467.5|4447.5|4465.3|4445.3|0
1595231100000|2020-07-20 07:45:00|4467.3|4447.3|4468.3|4448.3|4469|4449|4467.2|4447.2|0
1595231400000|2020-07-20 07:50:00|4468.4|4448.4|4471|4451|4471|4451|4467.7|4447.7|0
1595231700000|2020-07-20 07:55:00|4470.8|4450.8|4472.6|4452.6|4475.4|4455.4|4470.5|4450.5|0
1595232000000|2020-07-20 08:00:00|4472.7|4452.7|4475.4|4455.4|4475.5|4455.5|4472.2|4452.2|0
1595232300000|2020-07-20 08:05:00|4475.3|4455.3|4474.9|4454.9|4475.6|4455.6|4473.9|4453.9|0
1595232600000|2020-07-20 08:10:00|4475.1|4455.1|4475.3|4455.3|4475.6|4455.6|4474.1|4454.1|0
1595232900000|2020-07-20 08:15:00|4475.2|4455.2|4474.4|4454.4|4476.4|4456.4|4473.4|4453.4|0
1595233200000|2020-07-20 08:20:00|4474.5|4454.5|4473.1|4453.1|4474.5|4454.5|4471|4451|0
1595233500000|2020-07-20 08:25:00|4473.3|4453.3|4472.1|4452.1|4474|4454|4470.9|4450.9|0
1595233800000|2020-07-20 08:30:00|4471.8|4451.8|4468.4|4448.4|4471.9|4451.9|4465.4|4445.4|0
1595234100000|2020-07-20 08:35:00|4469.3|4449.3|4478.4|4458.4|4478.4|4458.4|4469.3|4449.3|0
1595234400000|2020-07-20 08:40:00|4478.6|4458.6|4489.3|4469.3|4489.6|4469.6|4478.6|4458.6|0
1595234700000|2020-07-20 08:45:00|4489.5|4469.5|4489.3|4469.3|4492.5|4472.5|4488.7|4468.7|0
1595235000000|2020-07-20 08:50:00|4489.2|4469.2|4488.5|4468.5|4490.1|4470.1|4487.4|4467.4|0
1595235300000|2020-07-20 08:55:00|4488.4|4468.4|4488|4468|4489|4469|4487.5|4467.5|0
1595235600000|2020-07-20 09:00:00|4487.6|4467.6|4490.2|4470.2|4491.1|4471.1|4487|4467|0
1595235900000|2020-07-20 09:05:00|4490|4470|4491.5|4471.5|4492|4472|4489.6|4469.6|0
1595236200000|2020-07-20 09:10:00|4491.7|4471.7|4499.7|4479.7|4499.8|4479.8|4491.7|4471.7|0
1595236500000|2020-07-20 09:15:00|4499.8|4479.8|4499.7|4479.7|4501.7|4481.7|4499.4|4479.4|0
1595236800000|2020-07-20 09:20:00|4499.3|4479.3|4498.6|4478.6|4500.6|4480.6|4498.4|4478.4|0
1595237100000|2020-07-20 09:25:00|4498.8|4478.8|4502.3|4482.3|4502.8|4482.8|4498.6|4478.6|0
1595237400000|2020-07-20 09:30:00|4502.2|4482.2|4502.4|4482.4|4502.6|4482.6|4501.3|4481.3|0
1595237700000|2020-07-20 09:35:00|4502.5|4482.5|4504.8|4484.8|4504.8|4484.8|4502.3|4482.3|0
1595238000000|2020-07-20 09:40:00|4504.9|4484.9|4503.4|4483.4|4505.2|4485.2|4503.3|4483.3|0
1595238300000|2020-07-20 09:45:00|4503.6|4483.6|4501.9|4481.9|4504.4|4484.4|4500.4|4480.4|0
1595238600000|2020-07-20 09:50:00|4501.7|4481.7|4503.7|4483.7|4503.9|4483.9|4501.7|4481.7|0
1595238900000|2020-07-20 09:55:00|4503.8|4483.8|4503.9|4483.9|4504.8|4484.8|4503.3|4483.3|0
1595239200000|2020-07-20 10:00:00|4503.4|4483.4|4502.1|4482.1|4503.7|4483.7|4502.1|4482.1|0
1595239500000|2020-07-20 10:05:00|4502.4|4482.4|4498.3|4478.3|4502.4|4482.4|4498|4478|0
1595239800000|2020-07-20 10:10:00|4498.4|4478.4|4494.2|4474.2|4498.6|4478.6|4493.9|4473.9|0
1595240100000|2020-07-20 10:15:00|4495|4475|4491.6|4471.6|4495.4|4475.4|4491|4471|0
1595240400000|2020-07-20 10:20:00|4491.5|4471.5|4495.1|4475.1|4495.2|4475.2|4491.2|4471.2|0
1595240700000|2020-07-20 10:25:00|4495|4475|4495.8|4475.8|4497.4|4477.4|4494.3|4474.3|0
1595241000000|2020-07-20 10:30:00|4495.6|4475.6|4495.7|4475.7|4496.7|4476.7|4494.2|4474.2|0
1595241300000|2020-07-20 10:35:00|4496|4476|4495.4|4475.4|4496.1|4476.1|4494.3|4474.3|0
1595241600000|2020-07-20 10:40:00|4495|4475|4494.2|4474.2|4495.2|4475.2|4493.6|4473.6|0
1595241900000|2020-07-20 10:45:00|4494|4474|4493|4473|4494.2|4474.2|4492.8|4472.8|0
1595242200000|2020-07-20 10:50:00|4492.9|4472.9|4493.4|4473.4|4493.9|4473.9|4492.3|4472.3|0
1595242500000|2020-07-20 10:55:00|4493.5|4473.5|4493.1|4473.1|4494.8|4474.8|4492|4472|0
1595242800000|2020-07-20 11:00:00|4493.3|4473.3|4496.7|4476.7|4497|4477|4493.2|4473.2|0
1595243100000|2020-07-20 11:05:00|4497|4477|4497.6|4477.6|4498.4|4478.4|4495.5|4475.5|0
1595243400000|2020-07-20 11:10:00|4497.5|4477.5|4498.2|4478.2|4498.3|4478.3|4495.5|4475.5|0
1595243700000|2020-07-20 11:15:00|4498.1|4478.1|4497.4|4477.4|4498.3|4478.3|4497.4|4477.4|0
1595244000000|2020-07-20 11:20:00|4497.5|4477.5|4503.6|4483.6|4503.8|4483.8|4497.4|4477.4|0
1595244300000|2020-07-20 11:25:00|4503.5|4483.5|4505.2|4485.2|4505.4|4485.4|4503.5|4483.5|0
1595244600000|2020-07-20 11:30:00|4505.3|4485.3|4507.2|4487.2|4507.9|4487.9|4504.5|4484.5|0
1595244900000|2020-07-20 11:35:00|4507.3|4487.3|4510.8|4490.8|4511|4491|4507.1|4487.1|0
1595245200000|2020-07-20 11:40:00|4510.5|4490.5|4509.9|4489.9|4512|4492|4509.7|4489.7|0
1595245500000|2020-07-20 11:45:00|4509.7|4489.7|4512.4|4492.4|4512.4|4492.4|4509.6|4489.6|0
1595245800000|2020-07-20 11:50:00|4512.3|4492.3|4513.6|4493.6|4516.6|4496.6|4512|4492|0
1595246100000|2020-07-20 11:55:00|4513.5|4493.5|4511.3|4491.3|4513.5|4493.5|4511.2|4491.2|0
1595246400000|2020-07-20 12:00:00|4510.9|4490.9|4509.7|4489.7|4511.1|4491.1|4509.2|4489.2|0
1595246700000|2020-07-20 12:05:00|4509.6|4489.6|4511.9|4491.9|4511.9|4491.9|4508.7|4488.7|0
1595247000000|2020-07-20 12:10:00|4511.8|4491.8|4511.2|4491.2|4511.8|4491.8|4510.7|4490.7|0
1595247300000|2020-07-20 12:15:00|4511.3|4491.3|4511.7|4491.7|4511.9|4491.9|4510.9|4490.9|0
1595247600000|2020-07-20 12:20:00|4511.6|4491.6|4510.3|4490.3|4511.7|4491.7|4510.1|4490.1|0
1595247900000|2020-07-20 12:25:00|4510.2|4490.2|4510.6|4490.6|4510.7|4490.7|4509.3|4489.3|0
1595248200000|2020-07-20 12:30:00|4510.7|4490.7|4511.4|4491.4|4512.2|4492.2|4510.5|4490.5|0
1595248500000|2020-07-20 12:35:00|4511.3|4491.3|4510.4|4490.4|4511.3|4491.3|4509.3|4489.3|0
1595248800000|2020-07-20 12:40:00|4510.5|4490.5|4507.3|4487.3|4511.1|4491.1|4507.3|4487.3|0
1595249100000|2020-07-20 12:45:00|4507.2|4487.2|4507.8|4487.8|4507.8|4487.8|4506.1|4486.1|0
1595249400000|2020-07-20 12:50:00|4507.9|4487.9|4510.2|4490.2|4510.7|4490.7|4507.9|4487.9|0
1595249700000|2020-07-20 12:55:00|4510.3|4490.3|4510.9|4490.9|4511.6|4491.6|4509.6|4489.6|0
1595250000000|2020-07-20 13:00:00|4511.2|4491.2|4510.6|4490.6|4511.9|4491.9|4509.9|4489.9|0
1595250300000|2020-07-20 13:05:00|4510.8|4490.8|4511.9|4491.9|4512|4492|4509.9|4489.9|0
1595250600000|2020-07-20 13:10:00|4512|4492|4508.4|4488.4|4512.4|4492.4|4508.2|4488.2|0
1595250900000|2020-07-20 13:15:00|4508.3|4488.3|4506.9|4486.9|4508.3|4488.3|4506.5|4486.5|0
1595251200000|2020-07-20 13:20:00|4507.1|4487.1|4512.8|4492.8|4512.8|4492.8|4507.1|4487.1|0
1595251500000|2020-07-20 13:25:00|4512.7|4492.7|4516.4|4496.4|4516.4|4496.4|4512.6|4492.6|0
1595251800000|2020-07-20 13:30:00|4516.3|4496.3|4516.5|4496.5|4522.7|4502.7|4515.7|4495.7|0
1595252100000|2020-07-20 13:35:00|4516.7|4496.7|4517.5|4497.5|4518|4498|4514.3|4494.3|0
1595252400000|2020-07-20 13:40:00|4518.1|4498.1|4514.1|4494.1|4518.1|4498.1|4513.7|4493.7|0
1595252700000|2020-07-20 13:45:00|4513.9|4493.9|4511.6|4491.6|4514.1|4494.1|4511.5|4491.5|0
1595253000000|2020-07-20 13:50:00|4512.2|4492.2|4522.3|4502.3|4522.3|4502.3|4512.1|4492.1|0
1595253300000|2020-07-20 13:55:00|4522.1|4502.1|4519.6|4499.6|4522.1|4502.1|4518.4|4498.4|0
1595253600000|2020-07-20 14:00:00|4519.4|4499.4|4521|4501|4521.3|4501.3|4518.5|4498.5|0
1595253900000|2020-07-20 14:05:00|4520.8|4500.8|4522.3|4502.3|4522.5|4502.5|4520.5|4500.5|0
1595254200000|2020-07-20 14:10:00|4522.5|4502.5|4522.9|4502.9|4523|4503|4521.6|4501.6|0
1595254500000|2020-07-20 14:15:00|4522.8|4502.8|4527|4507|4527|4507|4522.4|4502.4|0
1595254800000|2020-07-20 14:20:00|4526.9|4506.9|4528.6|4508.6|4528.6|4508.6|4524.9|4504.9|0
1595255100000|2020-07-20 14:25:00|4528.7|4508.7|4526|4506|4528.9|4508.9|4526|4506|0
1595255400000|2020-07-20 14:30:00|4525.9|4505.9|4525.7|4505.7|4526.7|4506.7|4524.4|4504.4|0
1595255700000|2020-07-20 14:35:00|4526|4506|4528.4|4508.4|4528.9|4508.9|4525.5|4505.5|0
1595256000000|2020-07-20 14:40:00|4528.1|4508.1|4527.9|4507.9|4528.2|4508.2|4526.8|4506.8|0
1595256300000|2020-07-20 14:45:00|4527.8|4507.8|4527.1|4507.1|4528.5|4508.5|4525.3|4505.3|0
1595256600000|2020-07-20 14:50:00|4527.6|4507.6|4522.5|4502.5|4527.7|4507.7|4522.5|4502.5|0
1595256900000|2020-07-20 14:55:00|4522.4|4502.4|4522.1|4502.1|4522.9|4502.9|4520.8|4500.8|0
1595257200000|2020-07-20 15:00:00|4522.3|4502.3|4524.2|4504.2|4524.2|4504.2|4521.2|4501.2|0
1595257500000|2020-07-20 15:05:00|4524.5|4504.5|4526.6|4506.6|4527.2|4507.2|4522.6|4502.6|0
1595257800000|2020-07-20 15:10:00|4526.7|4506.7|4526.6|4506.6|4527.4|4507.4|4525.9|4505.9|0
1595258100000|2020-07-20 15:15:00|4526.2|4506.2|4525.4|4505.4|4527.3|4507.3|4525.3|4505.3|0
1595258400000|2020-07-20 15:20:00|4525.8|4505.8|4527.7|4507.7|4527.9|4507.9|4525.8|4505.8|0
1595258700000|2020-07-20 15:25:00|4527.6|4507.6|4531.5|4511.5|4532.6|4512.6|4527.6|4507.6|0
1595259000000|2020-07-20 15:30:00|4545.4|4495.4|4542.9|4492.9|4547.9|4497.9|4542.8|4492.8|0
1595259300000|2020-07-20 15:35:00|4542.4|4492.4|4546.9|4496.9|4546.9|4496.9|4540.3|4490.3|0
1595259600000|2020-07-20 15:40:00|4546.8|4496.8|4546.8|4496.8|4546.9|4496.9|4544.2|4494.2|0
1595259900000|2020-07-20 15:45:00|4546.7|4496.7|4544.4|4494.4|4546.8|4496.8|4543|4493|0
1595260200000|2020-07-20 15:50:00|4543.9|4493.9|4544.3|4494.3|4544.4|4494.4|4543.1|4493.1|0
1595260500000|2020-07-20 15:55:00|4543.8|4493.8|4543|4493|4544.3|4494.3|4542.9|4492.9|0
1595260800000|2020-07-20 16:00:00|4542.9|4492.9|4539|4489|4544.2|4494.2|4538.9|4488.9|0
1595261100000|2020-07-20 16:05:00|4539.5|4489.5|4540.3|4490.3|4540.4|4490.4|4539.5|4489.5|0
1595261400000|2020-07-20 16:10:00|4540.4|4490.4|4544.3|4494.3|4544.3|4494.3|4540.4|4490.4|0
1595261700000|2020-07-20 16:15:00|4543.8|4493.8|4544.4|4494.4|4545.7|4495.7|4543|4493|0
1595262000000|2020-07-20 16:20:00|4544.3|4494.3|4543|4493|4544.4|4494.4|4543|4493|0
1595262300000|2020-07-20 16:25:00|4542.6|4492.6|4537.8|4487.8|4542.6|4492.6|4537.8|4487.8|0
1595262600000|2020-07-20 16:30:00|4537.9|4487.9|4540.5|4490.5|4540.5|4490.5|4537.8|4487.8|0
1595262900000|2020-07-20 16:35:00|4541|4491|4541.8|4491.8|4541.8|4491.8|4541|4491|0
1595263200000|2020-07-20 16:40:00|4541.7|4491.7|4541.8|4491.8|4543.1|4493.1|4540.5|4490.5|0
1595263500000|2020-07-20 16:45:00|4541.9|4491.9|4541.8|4491.8|4541.9|4491.9|4541.8|4491.8|0
1595263800000|2020-07-20 16:50:00|4541.3|4491.3|4541.8|4491.8|4541.8|4491.8|4540.5|4490.5|0
1595264100000|2020-07-20 16:55:00|4541.7|4491.7|4541.9|4491.9|4541.9|4491.9|4540.4|4490.4|0
1595264400000|2020-07-20 17:00:00|4542.3|4492.3|4540.6|4490.6|4543.1|4493.1|4540.5|4490.5|0
1595264700000|2020-07-20 17:05:00|4541|4491|4540.5|4490.5|4541.9|4491.9|4540.5|4490.5|0
1595265000000|2020-07-20 17:10:00|4540.6|4490.6|4539.3|4489.3|4540.6|4490.6|4539.3|4489.3|0
1595265300000|2020-07-20 17:15:00|4539.4|4489.4|4542|4492|4542|4492|4539.3|4489.3|0
1595265600000|2020-07-20 17:20:00|4542.1|4492.1|4543.3|4493.3|4543.3|4493.3|4542|4492|0
1595265900000|2020-07-20 17:25:00|4542.8|4492.8|4542.1|4492.1|4543.3|4493.3|4542|4492|0
1595266200000|2020-07-20 17:30:00|4542|4492|4540.7|4490.7|4542.1|4492.1|4540.7|4490.7|0
1595266500000|2020-07-20 17:35:00|4540.8|4490.8|4542|4492|4542|4492|4540.7|4490.7|0
1595266800000|2020-07-20 17:40:00|4542.1|4492.1|4544.8|4494.8|4546.2|4496.2|4542|4492|0
1595267100000|2020-07-20 17:45:00|4544.3|4494.3|4543.6|4493.6|4544.3|4494.3|4543.5|4493.5|0
1595267400000|2020-07-20 17:50:00|4544.1|4494.1|4545.7|4495.7|4546.2|4496.2|4543.6|4493.6|0
1595267700000|2020-07-20 17:55:00|4545|4495|4544.9|4494.9|4546.3|4496.3|4544.9|4494.9|0
1595268000000|2020-07-20 18:00:00|4545|4495|4542.3|4492.3|4545|4495|4542.2|4492.2|0
1595268300000|2020-07-20 18:05:00|4542.4|4492.4|4543.6|4493.6|4543.7|4493.7|4542.3|4492.3|0
1595268600000|2020-07-20 18:10:00|4543.5|4493.5|4543.6|4493.6|4543.6|4493.6|4543.5|4493.5|0
1595268900000|2020-07-20 18:15:00|4543.5|4493.5|4543.6|4493.6|4544.9|4494.9|4543.5|4493.5|0
1595269200000|2020-07-20 18:20:00|4543.7|4493.7|4543.6|4493.6|4544.9|4494.9|4542.3|4492.3|0
1595269500000|2020-07-20 18:25:00|4543.7|4493.7|4543.7|4493.7|4543.7|4493.7|4542.3|4492.3|0
1595269800000|2020-07-20 18:30:00|4543.8|4493.8|4545.1|4495.1|4545.1|4495.1|4543.8|4493.8|0
1595270100000|2020-07-20 18:35:00|4545|4495|4542.5|4492.5|4545.1|4495.1|4542.4|4492.4|0
1595270400000|2020-07-20 18:40:00|4543|4493|4541.2|4491.2|4543.8|4493.8|4540|4490|0
1595270700000|2020-07-20 18:45:00|4540.8|4490.8|4540|4490|4542.6|4492.6|4538.7|4488.7|0
1595271000000|2020-07-20 18:50:00|4540.1|4490.1|4538.8|4488.8|4541.3|4491.3|4538.7|4488.7|0
1595271300000|2020-07-20 18:55:00|4538.7|4488.7|4538.7|4488.7|4540|4490|4538.7|4488.7|0
1595271600000|2020-07-20 19:00:00|4538.8|4488.8|4540|4490|4540.1|4490.1|4538.7|4488.7|0
1595271900000|2020-07-20 19:05:00|4540.1|4490.1|4538.7|4488.7|4540.1|4490.1|4537.5|4487.5|0
1595272200000|2020-07-20 19:10:00|4538.5|4488.5|4538.7|4488.7|4540.1|4490.1|4537.3|4487.3|0
1595272500000|2020-07-20 19:15:00|4538.8|4488.8|4542.9|4492.9|4542.9|4492.9|4538.7|4488.7|0
1595272800000|2020-07-20 19:20:00|4542.8|4492.8|4544.1|4494.1|4544.2|4494.2|4541.5|4491.5|0
1595273100000|2020-07-20 19:25:00|4544.2|4494.2|4548.1|4498.1|4549.4|4499.4|4544.1|4494.1|0
1595273400000|2020-07-20 19:30:00|4548.6|4498.6|4552.1|4502.1|4554.6|4504.6|4548.6|4498.6|0
1595273700000|2020-07-20 19:35:00|4552.6|4502.6|4552.2|4502.2|4554.7|4504.7|4552.1|4502.1|0
1595274000000|2020-07-20 19:40:00|4552.7|4502.7|4550.8|4500.8|4553.5|4503.5|4550.7|4500.7|0
1595274300000|2020-07-20 19:45:00|4550.9|4500.9|4553.5|4503.5|4553.5|4503.5|4550.8|4500.8|0
1595274600000|2020-07-20 19:50:00|4553.6|4503.6|4552.1|4502.1|4554.8|4504.8|4549.5|4499.5|0
1595274900000|2020-07-20 19:55:00|4552|4502|4549|4499|4552.1|4502.1|4548.1|4498.1|0
1595275200000|2020-07-20 20:00:00|4548.9|4498.9|4548|4498|4551.4|4501.4|4547.1|4497.1|0
1595275500000|2020-07-20 20:05:00|4547.9|4497.9|4549.5|4499.5|4550.4|4500.4|4547.8|4497.8|0
1595275800000|2020-07-20 20:10:00|4549.8|4499.8|4552.4|4502.4|4552.7|4502.7|4549.8|4499.8|0
1595276100000|2020-07-20 20:15:00|4552.5|4502.5|4552.1|4502.1|4552.5|4502.5|4552|4502|0
1595276400000|2020-07-20 20:20:00|4552.2|4502.2|4552.2|4502.2|4552.2|4502.2|4552.1|4502.1|0
1595276700000|2020-07-20 20:25:00|4552.1|4502.1|4552.3|4502.3|4552.5|4502.5|4552.1|4502.1|0
1595277000000|2020-07-20 20:30:00|4552.5|4502.5|4547.5|4497.5|4552.7|4502.7|4546.8|4496.8|0
1595277300000|2020-07-20 20:35:00|4547.2|4497.2|4547.9|4497.9|4548.6|4498.6|4547.2|4497.2|0
1595277600000|2020-07-20 20:40:00|4548.2|4498.2|4547.3|4497.3|4548.6|4498.6|4546.8|4496.8|0
1595277900000|2020-07-20 20:45:00|4547.5|4497.5|4548.2|4498.2|4548.2|4498.2|4546.4|4496.4|0
1595278200000|2020-07-20 20:50:00|4548.1|4498.1|4549.2|4499.2|4549.9|4499.9|4547.9|4497.9|0
1595278500000|2020-07-20 20:55:00|4549|4499|4549.1|4499.1|4549.6|4499.6|4547.5|4497.5|0
1595278800000|2020-07-20 21:00:00|4549|4499|4549.2|4499.2|4549.5|4499.5|4548.9|4498.9|0
1595279100000|2020-07-20 21:05:00|4549.4|4499.4|4548.8|4498.8|4549.4|4499.4|4548.6|4498.6|0
1595279400000|2020-07-20 21:10:00|4548.9|4498.9|4548.8|4498.8|4549.6|4499.6|4548.5|4498.5|0
1595279700000|2020-07-20 21:15:00|4548.5|4498.5|4548.8|4498.8|4548.8|4498.8|4548.5|4498.5|0
1595280000000|2020-07-20 21:20:00|4548.6|4498.6|4548.5|4498.5|4548.8|4498.8|4548.5|4498.5|0
1595280300000|2020-07-20 21:25:00|4548.4|4498.4|4548.5|4498.5|4548.5|4498.5|4547.9|4497.9|0
1595280600000|2020-07-20 21:30:00|4548.2|4498.2|4548.5|4498.5|4548.6|4498.6|4548|4498|0
1595280900000|2020-07-20 21:35:00|4548.4|4498.4|4548.4|4498.4|4548.8|4498.8|4548.3|4498.3|0
1595281200000|2020-07-20 21:40:00|4548.5|4498.5|4548.5|4498.5|4548.9|4498.9|4548.5|4498.5|0
1595281500000|2020-07-20 21:45:00|4548.9|4498.9|4548.5|4498.5|4548.9|4498.9|4548.4|4498.4|0
1595281800000|2020-07-20 21:50:00|4548.4|4498.4|4548.9|4498.9|4548.9|4498.9|4548|4498|0
1595282100000|2020-07-20 21:55:00|4549|4499|4548|4498|4549.2|4499.2|4547.8|4497.8|0
1595282400000|2020-07-20 22:00:00|4549|4499|4548.4|4498.4|4552.2|4502.2|4548|4498|0
1595282700000|2020-07-20 22:05:00|4548.5|4498.5|4549.8|4499.8|4550.2|4500.2|4548|4498|0
1595283000000|2020-07-20 22:10:00|4549.9|4499.9|4548.4|4498.4|4550.2|4500.2|4548.4|4498.4|0
1595283300000|2020-07-20 22:15:00|4548.2|4498.2|4549.1|4499.1|4551.2|4501.2|4548|4498|0
1595283600000|2020-07-20 22:20:00|4548.7|4498.7|4548|4498|4549.5|4499.5|4547.8|4497.8|0
1595283900000|2020-07-20 22:25:00|4548.1|4498.1|4547|4497|4548.4|4498.4|4546.7|4496.7|0
1595284200000|2020-07-20 22:30:00|4547.4|4497.4|4546.7|4496.7|4547.4|4497.4|4546|4496|0
1595284500000|2020-07-20 22:35:00|4547|4497|4547.8|4497.8|4547.8|4497.8|4546|4496|0
1595284800000|2020-07-20 22:40:00|4547.7|4497.7|4546.3|4496.3|4547.8|4497.8|4545.6|4495.6|0
1595285100000|2020-07-20 22:45:00|4546.2|4496.2|4546.7|4496.7|4547.4|4497.4|4546.2|4496.2|0
1595285400000|2020-07-20 22:50:00|4547|4497|4547.8|4497.8|4548.2|4498.2|4547|4497|0
1595285700000|2020-07-20 22:55:00|4547.5|4497.5|4548|4498|4548|4498|4547.4|4497.4|0
1595286000000|2020-07-20 23:00:00|4547.8|4497.8|4547.8|4497.8|4548|4498|4547|4497|0
1595286300000|2020-07-20 23:05:00|4548|4498|4548.7|4498.7|4548.7|4498.7|4547.8|4497.8|0
1595286600000|2020-07-20 23:10:00|4548.4|4498.4|4549.5|4499.5|4549.5|4499.5|4548.4|4498.4|0
1595286900000|2020-07-20 23:15:00|4549.1|4499.1|4548.7|4498.7|4549.1|4499.1|4548.4|4498.4|0
1595287200000|2020-07-20 23:20:00|4549.1|4499.1|4549.8|4499.8|4550.2|4500.2|4549.1|4499.1|0
1595287500000|2020-07-20 23:25:00|4549.9|4499.9|4550.4|4500.4|4550.4|4500.4|4548.7|4498.7|0
1595287800000|2020-07-20 23:30:00|4550.5|4500.5|4549.1|4499.1|4553.2|4503.2|4549.1|4499.1|0
1595288100000|2020-07-20 23:35:00|4549|4499|4547.8|4497.8|4549|4499|4547.4|4497.4|0
1595288400000|2020-07-20 23:40:00|4548|4498|4548.4|4498.4|4548.7|4498.7|4547.4|4497.4|0
1595288700000|2020-07-20 23:45:00|4548|4498|4548|4498|4548.4|4498.4|4547.4|4497.4|0
1595289000000|2020-07-20 23:50:00|4548.1|4498.1|4549.1|4499.1|4549.8|4499.8|4548|4498|0
1595289300000|2020-07-20 23:55:00|4549.2|4499.2|4548.7|4498.7|4549.5|4499.5|4547.8|4497.8|0
1595289600000|2020-07-21 00:00:00|4548.6|4498.6|4549.1|4499.1|4550.8|4500.8|4546.3|4496.3|0
1595289900000|2020-07-21 00:05:00|4549.5|4499.5|4548.7|4498.7|4550.8|4500.8|4548.4|4498.4|0
1595290200000|2020-07-21 00:10:00|4549.1|4499.1|4551.2|4501.2|4553|4503|4549.1|4499.1|0
1595290500000|2020-07-21 00:15:00|4551.3|4501.3|4550.5|4500.5|4553.1|4503.1|4549.8|4499.8|0
1595290800000|2020-07-21 00:20:00|4550.2|4500.2|4549.2|4499.2|4550.5|4500.5|4549.2|4499.2|0
1595291100000|2020-07-21 00:25:00|4549.3|4499.3|4553.2|4503.2|4553.2|4503.2|4549.2|4499.2|0
1595291400000|2020-07-21 00:30:00|4553.7|4503.7|4555.8|4505.8|4557.1|4507.1|4553.2|4503.2|0
1595291700000|2020-07-21 00:35:00|4556.1|4506.1|4555.8|4505.8|4558.4|4508.4|4555.8|4505.8|0
1595292000000|2020-07-21 00:40:00|4555.5|4505.5|4554.5|4504.5|4555.9|4505.9|4553.2|4503.2|0
1595292300000|2020-07-21 00:45:00|4554.6|4504.6|4555.8|4505.8|4557.1|4507.1|4554.5|4504.5|0
1595292600000|2020-07-21 00:50:00|4555.9|4505.9|4555.8|4505.8|4557.1|4507.1|4554.5|4504.5|0
1595292900000|2020-07-21 00:55:00|4555.9|4505.9|4555.8|4505.8|4557.2|4507.2|4554.5|4504.5|0
1595293200000|2020-07-21 01:00:00|4555.5|4505.5|4557.2|4507.2|4561.1|4511.1|4555.2|4505.2|0
1595293500000|2020-07-21 01:05:00|4557.4|4507.4|4556.5|4506.5|4557.8|4507.8|4555.8|4505.8|0
1595293800000|2020-07-21 01:10:00|4556.7|4506.7|4557.2|4507.2|4557.2|4507.2|4555.9|4505.9|0
1595294100000|2020-07-21 01:15:00|4557.7|4507.7|4562.3|4512.3|4562.3|4512.3|4557.2|4507.2|0
1595294400000|2020-07-21 01:20:00|4561.6|4511.6|4561.6|4511.6|4562.3|4512.3|4560.9|4510.9|0
1595294700000|2020-07-21 01:25:00|4561.4|4511.4|4558.4|4508.4|4561.4|4511.4|4558.3|4508.3|0
1595295000000|2020-07-21 01:30:00|4558.8|4508.8|4562.9|4512.9|4563.5|4513.5|4558.3|4508.3|0
1595295300000|2020-07-21 01:35:00|4563.1|4513.1|4556.9|4506.9|4563.5|4513.5|4556.9|4506.9|0
1595295600000|2020-07-21 01:40:00|4557.2|4507.2|4555.5|4505.5|4560.8|4510.8|4555.5|4505.5|0
1595295900000|2020-07-21 01:45:00|4554.2|4504.2|4556.8|4506.8|4559.4|4509.4|4554.2|4504.2|0
1595296200000|2020-07-21 01:50:00|4556.9|4506.9|4554.3|4504.3|4558.1|4508.1|4554.2|4504.2|0
1595296500000|2020-07-21 01:55:00|4554.2|4504.2|4556.8|4506.8|4556.9|4506.9|4553|4503|0
1595296800000|2020-07-21 02:00:00|4556.6|4506.6|4555.6|4505.6|4558.1|4508.1|4554.3|4504.3|0
1595297100000|2020-07-21 02:05:00|4556.1|4506.1|4558.2|4508.2|4558.2|4508.2|4556.1|4506.1|0
1595297400000|2020-07-21 02:10:00|4558.7|4508.7|4558.8|4508.8|4559.5|4509.5|4558.1|4508.1|0
1595297700000|2020-07-21 02:15:00|4559|4509|4558.1|4508.1|4560.8|4510.8|4558.1|4508.1|0
1595298000000|2020-07-21 02:20:00|4558.6|4508.6|4559.4|4509.4|4560.1|4510.1|4558.1|4508.1|0
1595298300000|2020-07-21 02:25:00|4559.5|4509.5|4558.1|4508.1|4559.5|4509.5|4556.8|4506.8|0
1595298600000|2020-07-21 02:30:00|4558.2|4508.2|4556.9|4506.9|4560.7|4510.7|4556.9|4506.9|0
1595298900000|2020-07-21 02:35:00|4558.2|4508.2|4558.2|4508.2|4558.8|4508.8|4555.6|4505.6|0
1595299200000|2020-07-21 02:40:00|4558.7|4508.7|4559.4|4509.4|4560.8|4510.8|4556.9|4506.9|0
1595299500000|2020-07-21 02:45:00|4559.5|4509.5|4559.5|4509.5|4559.5|4509.5|4559.4|4509.4|0
1595299800000|2020-07-21 02:50:00|4559.4|4509.4|4558.2|4508.2|4559.5|4509.5|4556.9|4506.9|0
1595300100000|2020-07-21 02:55:00|4558.3|4508.3|4558.2|4508.2|4559.5|4509.5|4556.9|4506.9|0
1595300400000|2020-07-21 03:00:00|4558.1|4508.1|4555.6|4505.6|4558.2|4508.2|4554.3|4504.3|0
1595300700000|2020-07-21 03:05:00|4555.4|4505.4|4555|4505|4555.6|4505.6|4554.3|4504.3|0
1595301000000|2020-07-21 03:10:00|4555.2|4505.2|4554.3|4504.3|4555.7|4505.7|4554.3|4504.3|0
1595301300000|2020-07-21 03:15:00|4554.4|4504.4|4555.6|4505.6|4555.7|4505.7|4554.3|4504.3|0
1595301600000|2020-07-21 03:20:00|4556.1|4506.1|4558.1|4508.1|4559.4|4509.4|4556.1|4506.1|0
1595301900000|2020-07-21 03:25:00|4557.6|4507.6|4559.5|4509.5|4559.5|4509.5|4556.8|4506.8|0
1595302200000|2020-07-21 03:30:00|4558.2|4508.2|4563.3|4513.3|4563.3|4513.3|4558.2|4508.2|0
1595302500000|2020-07-21 03:35:00|4563.2|4513.2|4564.6|4514.6|4564.6|4514.6|4563.2|4513.2|0
1595302800000|2020-07-21 03:40:00|4565.1|4515.1|4566|4516|4566|4516|4564.6|4514.6|0
1595303100000|2020-07-21 03:45:00|4565.9|4515.9|4565.9|4515.9|4566|4516|4564.7|4514.7|0
1595303400000|2020-07-21 03:50:00|4566|4516|4566|4516|4567.3|4517.3|4565.9|4515.9|0
1595303700000|2020-07-21 03:55:00|4566.4|4516.4|4566|4516|4567.2|4517.2|4566|4516|0
1595304000000|2020-07-21 04:00:00|4566.1|4516.1|4567.3|4517.3|4567.4|4517.4|4566|4516|0
1595304300000|2020-07-21 04:05:00|4567.4|4517.4|4567.3|4517.3|4567.4|4517.4|4566.1|4516.1|0
1595304600000|2020-07-21 04:10:00|4566.1|4516.1|4567.3|4517.3|4567.4|4517.4|4566|4516|0
1595304900000|2020-07-21 04:15:00|4566|4516|4564.8|4514.8|4567.3|4517.3|4564.8|4514.8|0
1595305500000|2020-07-21 04:25:00|4564.4|4514.4|4563.5|4513.5|4564.4|4514.4|4563.5|4513.5|0
1595305800000|2020-07-21 04:30:00|4564|4514|4566.1|4516.1|4567.4|4517.4|4564|4514|0
1595306100000|2020-07-21 04:35:00|4566.6|4516.6|4566.1|4516.1|4567.4|4517.4|4566.1|4516.1|0
1595306400000|2020-07-21 04:40:00|4566.6|4516.6|4568.7|4518.7|4570|4520|4566.6|4516.6|0
1595306700000|2020-07-21 04:45:00|4569.2|4519.2|4571.3|4521.3|4571.3|4521.3|4569.2|4519.2|0
1595307000000|2020-07-21 04:50:00|4570.8|4520.8|4571.2|4521.2|4572.6|4522.6|4570|4520|0
1595307300000|2020-07-21 04:55:00|4571.3|4521.3|4571.9|4521.9|4572.6|4522.6|4569.9|4519.9|0
1595307600000|2020-07-21 05:00:00|4571.7|4521.7|4571.3|4521.3|4572.5|4522.5|4571.2|4521.2|0
1595307900000|2020-07-21 05:05:00|4571.2|4521.2|4570|4520|4571.3|4521.3|4570|4520|0
1595308200000|2020-07-21 05:10:00|4570.2|4520.2|4570|4520|4571.3|4521.3|4570|4520|0
1595308800000|2020-07-21 05:20:00|4569.5|4519.5|4567.5|4517.5|4570|4520|4567.5|4517.5|0
1595309100000|2020-07-21 05:25:00|4567.4|4517.4|4568.7|4518.7|4568.8|4518.8|4567.4|4517.4|0
1595309400000|2020-07-21 05:30:00|4568.5|4518.5|4567.5|4517.5|4568.7|4518.7|4567.5|4517.5|0
1595309700000|2020-07-21 05:35:00|4567.8|4517.8|4580.4|4530.4|4582.9|4532.9|4567.5|4517.5|0
1595310000000|2020-07-21 05:40:00|4580.1|4530.1|4579.1|4529.1|4580.4|4530.4|4577.8|4527.8|0
1595310300000|2020-07-21 05:45:00|4579.4|4529.4|4587.2|4537.2|4589.8|4539.8|4577.9|4527.9|0
1595310600000|2020-07-21 05:50:00|4587.1|4537.1|4586.1|4536.1|4587.7|4537.7|4581.4|4531.4|0
1595310900000|2020-07-21 05:55:00|4586|4536|4586|4536|4589.8|4539.8|4583.4|4533.4|0
1595311200000|2020-07-21 06:00:00|4585.5|4535.5|4588.7|4538.7|4592.5|4542.5|4584.7|4534.7|0
1595311500000|2020-07-21 06:05:00|4589.1|4539.1|4584.8|4534.8|4590|4540|4584.8|4534.8|0
1595311800000|2020-07-21 06:10:00|4585.3|4535.3|4583.5|4533.5|4586.1|4536.1|4582.2|4532.2|0
1595312100000|2020-07-21 06:15:00|4583.2|4533.2|4583.9|4533.9|4584|4534|4580.8|4530.8|0
1595312400000|2020-07-21 06:20:00|4583.7|4533.7|4585.2|4535.2|4585.8|4535.8|4582.6|4532.6|0
1595312700000|2020-07-21 06:25:00|4585.7|4535.7|4589.1|4539.1|4590.4|4540.4|4585.7|4535.7|0
1595313000000|2020-07-21 06:30:00|4589|4539|4586.5|4536.5|4589|4539|4586.4|4536.4|0
1595313300000|2020-07-21 06:35:00|4586.4|4536.4|4582.5|4532.5|4586.5|4536.5|4582.5|4532.5|0
1595313600000|2020-07-21 06:40:00|4583|4533|4587.6|4537.6|4587.6|4537.6|4582.4|4532.4|0
1595313900000|2020-07-21 06:45:00|4587.3|4537.3|4585|4535|4587.6|4537.6|4582.4|4532.4|0
1595314200000|2020-07-21 06:50:00|4584.5|4534.5|4585|4535|4586.3|4536.3|4583.7|4533.7|0
1595314500000|2020-07-21 06:55:00|4584.9|4534.9|4585|4535|4588.9|4538.9|4584.9|4534.9|0
1595314800000|2020-07-21 07:00:00|4584.5|4534.5|4584.8|4534.8|4590.1|4540.1|4578.5|4528.5|0
1595315100000|2020-07-21 07:05:00|4584.4|4534.4|4549.8|4529.8|4590|4540|4539.3|4519.3|0
1595315400000|2020-07-21 07:10:00|4550|4530|4544.6|4524.6|4550|4530|4541.8|4521.8|0
1595315700000|2020-07-21 07:15:00|4544.4|4524.4|4545.3|4525.3|4546.5|4526.5|4540.3|4520.3|0
1595316000000|2020-07-21 07:20:00|4544.8|4524.8|4548.1|4528.1|4549.4|4529.4|4542.4|4522.4|0
1595316300000|2020-07-21 07:25:00|4548.3|4528.3|4548|4528|4550.2|4530.2|4546.4|4526.4|0
1595316600000|2020-07-21 07:30:00|4548.1|4528.1|4549.6|4529.6|4550.3|4530.3|4545|4525|0
1595316900000|2020-07-21 07:35:00|4549.8|4529.8|4548.5|4528.5|4552.7|4532.7|4548.4|4528.4|0
1595317200000|2020-07-21 07:40:00|4548.4|4528.4|4546.1|4526.1|4548.4|4528.4|4543.7|4523.7|0
1595317500000|2020-07-21 07:45:00|4546.2|4526.2|4540.9|4520.9|4546.4|4526.4|4539.2|4519.2|0
1595317800000|2020-07-21 07:50:00|4541.3|4521.3|4540.8|4520.8|4541.3|4521.3|4539.6|4519.6|0
1595318100000|2020-07-21 07:55:00|4540.9|4520.9|4539.6|4519.6|4542|4522|4539.3|4519.3|0
1595318400000|2020-07-21 08:00:00|4539.2|4519.2|4536.7|4516.7|4540|4520|4535.2|4515.2|0
1595318700000|2020-07-21 08:05:00|4536.6|4516.6|4541.2|4521.2|4543.3|4523.3|4536.4|4516.4|0
1595319000000|2020-07-21 08:10:00|4541|4521|4540.3|4520.3|4541.5|4521.5|4537|4517|0
1595319300000|2020-07-21 08:15:00|4540.4|4520.4|4543.5|4523.5|4543.5|4523.5|4538.9|4518.9|0
1595319600000|2020-07-21 08:20:00|4543.4|4523.4|4544.6|4524.6|4545|4525|4542|4522|0
1595319900000|2020-07-21 08:25:00|4544.4|4524.4|4540.8|4520.8|4544.6|4524.6|4540.1|4520.1|0
1595320200000|2020-07-21 08:30:00|4541.3|4521.3|4539.2|4519.2|4541.6|4521.6|4538.4|4518.4|0
1595320500000|2020-07-21 08:35:00|4539.4|4519.4|4545.6|4525.6|4545.6|4525.6|4539.4|4519.4|0
1595320800000|2020-07-21 08:40:00|4545.5|4525.5|4546.1|4526.1|4546.2|4526.2|4544.4|4524.4|0
1595321100000|2020-07-21 08:45:00|4546.2|4526.2|4547.3|4527.3|4547.8|4527.8|4545.1|4525.1|0
1595321400000|2020-07-21 08:50:00|4547.2|4527.2|4549.3|4529.3|4551.9|4531.9|4547.2|4527.2|0
1595321700000|2020-07-21 08:55:00|4549.1|4529.1|4551.3|4531.3|4551.7|4531.7|4548.9|4528.9|0
1595322000000|2020-07-21 09:00:00|4551.2|4531.2|4554.6|4534.6|4555.6|4535.6|4550.8|4530.8|0
1595322300000|2020-07-21 09:05:00|4555.4|4535.4|4553.1|4533.1|4555.4|4535.4|4550.9|4530.9|0
1595322600000|2020-07-21 09:10:00|4553.4|4533.4|4554.5|4534.5|4555.1|4535.1|4552.6|4532.6|0
1595322900000|2020-07-21 09:15:00|4554.8|4534.8|4554.6|4534.6|4555.4|4535.4|4552.7|4532.7|0
1595323200000|2020-07-21 09:20:00|4554.7|4534.7|4555.2|4535.2|4556.1|4536.1|4554.1|4534.1|0
1595323500000|2020-07-21 09:25:00|4555|4535|4555.8|4535.8|4556.3|4536.3|4554.7|4534.7|0
1595323800000|2020-07-21 09:30:00|4556|4536|4555.1|4535.1|4556|4536|4553.5|4533.5|0
1595324100000|2020-07-21 09:35:00|4555|4535|4553.8|4533.8|4556.7|4536.7|4553.8|4533.8|0
1595324400000|2020-07-21 09:40:00|4553.6|4533.6|4553.5|4533.5|4554.2|4534.2|4552.5|4532.5|0
1595324700000|2020-07-21 09:45:00|4553.4|4533.4|4554.4|4534.4|4554.8|4534.8|4552.6|4532.6|0
1595325000000|2020-07-21 09:50:00|4554.2|4534.2|4552.9|4532.9|4554.8|4534.8|4552|4532|0
1595325300000|2020-07-21 09:55:00|4552.7|4532.7|4547|4527|4553.1|4533.1|4547|4527|0
1595325600000|2020-07-21 10:00:00|4546.8|4526.8|4542.6|4522.6|4547|4527|4542.6|4522.6|0
1595325900000|2020-07-21 10:05:00|4542.7|4522.7|4543.3|4523.3|4543.3|4523.3|4542.1|4522.1|0
1595326200000|2020-07-21 10:10:00|4543.1|4523.1|4541.3|4521.3|4543.1|4523.1|4540.3|4520.3|0
1595326500000|2020-07-21 10:15:00|4541.5|4521.5|4539.4|4519.4|4541.5|4521.5|4538.5|4518.5|0
1595326800000|2020-07-21 10:20:00|4539.5|4519.5|4541.3|4521.3|4541.9|4521.9|4539.5|4519.5|0
1595327100000|2020-07-21 10:25:00|4541.2|4521.2|4543.5|4523.5|4543.5|4523.5|4541.2|4521.2|0
1595327400000|2020-07-21 10:30:00|4543.4|4523.4|4542.5|4522.5|4543.9|4523.9|4542.5|4522.5|0
1595327700000|2020-07-21 10:35:00|4542.7|4522.7|4544.8|4524.8|4544.8|4524.8|4542.6|4522.6|0
1595328000000|2020-07-21 10:40:00|4544.5|4524.5|4545.8|4525.8|4546|4526|4544.4|4524.4|0
1595328300000|2020-07-21 10:45:00|4545.9|4525.9|4547.2|4527.2|4547.9|4527.9|4545.4|4525.4|0
1595328600000|2020-07-21 10:50:00|4547.1|4527.1|4547.2|4527.2|4549|4529|4546.2|4526.2|0
1595328900000|2020-07-21 10:55:00|4547|4527|4545.6|4525.6|4547.1|4527.1|4545.1|4525.1|0
1595329200000|2020-07-21 11:00:00|4545.4|4525.4|4542.8|4522.8|4545.4|4525.4|4542.5|4522.5|0
1595329500000|2020-07-21 11:05:00|4543|4523|4539.1|4519.1|4543|4523|4539|4519|0
1595329800000|2020-07-21 11:10:00|4539.7|4519.7|4538.8|4518.8|4540.5|4520.5|4538.2|4518.2|0
1595330100000|2020-07-21 11:15:00|4538.9|4518.9|4536.7|4516.7|4539.4|4519.4|4536.6|4516.6|0
1595330400000|2020-07-21 11:20:00|4536.8|4516.8|4536.9|4516.9|4537.1|4517.1|4536.1|4516.1|0
1595330700000|2020-07-21 11:25:00|4537|4517|4536.6|4516.6|4537.8|4517.8|4536.6|4516.6|0
1595331000000|2020-07-21 11:30:00|4536.9|4516.9|4537.6|4517.6|4537.7|4517.7|4536.6|4516.6|0
1595331300000|2020-07-21 11:35:00|4537.7|4517.7|4534.6|4514.6|4537.7|4517.7|4534.4|4514.4|0
1595331600000|2020-07-21 11:40:00|4534.5|4514.5|4533.3|4513.3|4535.4|4515.4|4533.3|4513.3|0
1595331900000|2020-07-21 11:45:00|4533.2|4513.2|4533.6|4513.6|4533.6|4513.6|4532.2|4512.2|0
1595332200000|2020-07-21 11:50:00|4533.2|4513.2|4537.8|4517.8|4538.4|4518.4|4533.2|4513.2|0
1595332500000|2020-07-21 11:55:00|4537.7|4517.7|4544.1|4524.1|4544.1|4524.1|4537.7|4517.7|0
1595332800000|2020-07-21 12:00:00|4544.2|4524.2|4542.6|4522.6|4545.8|4525.8|4542|4522|0
1595333100000|2020-07-21 12:05:00|4542.5|4522.5|4542.8|4522.8|4543.2|4523.2|4541.7|4521.7|0
1595333400000|2020-07-21 12:10:00|4542.7|4522.7|4542.1|4522.1|4542.7|4522.7|4541.3|4521.3|0
1595333700000|2020-07-21 12:15:00|4542|4522|4542.6|4522.6|4543.3|4523.3|4541.3|4521.3|0
1595334000000|2020-07-21 12:20:00|4542.5|4522.5|4542.3|4522.3|4542.7|4522.7|4541.2|4521.2|0
1595334300000|2020-07-21 12:25:00|4542.2|4522.2|4535.8|4515.8|4542.9|4522.9|4535.7|4515.7|0
1595334600000|2020-07-21 12:30:00|4535.4|4515.4|4531.2|4511.2|4535.4|4515.4|4530.7|4510.7|0
1595334900000|2020-07-21 12:35:00|4531.7|4511.7|4528.6|4508.6|4531.9|4511.9|4528.5|4508.5|0
1595335200000|2020-07-21 12:40:00|4528.5|4508.5|4527.7|4507.7|4529.1|4509.1|4526.6|4506.6|0
1595335500000|2020-07-21 12:45:00|4527.6|4507.6|4526.3|4506.3|4527.6|4507.6|4525.5|4505.5|0
1595335800000|2020-07-21 12:50:00|4526.2|4506.2|4525.8|4505.8|4526.3|4506.3|4524.7|4504.7|0
1595336100000|2020-07-21 12:55:00|4525.3|4505.3|4524.6|4504.6|4526.6|4506.6|4524.6|4504.6|0
1595336400000|2020-07-21 13:00:00|4524.5|4504.5|4524.6|4504.6|4525.6|4505.6|4521.8|4501.8|0
1595336700000|2020-07-21 13:05:00|4524.8|4504.8|4523.8|4503.8|4525.8|4505.8|4522.2|4502.2|0
1595337000000|2020-07-21 13:10:00|4524.1|4504.1|4523|4503|4526|4506|4522.2|4502.2|0
1595337300000|2020-07-21 13:15:00|4523.2|4503.2|4524.4|4504.4|4527|4507|4522|4502|0
1595337600000|2020-07-21 13:20:00|4524.6|4504.6|4527.8|4507.8|4527.8|4507.8|4523.2|4503.2|0
1595337900000|2020-07-21 13:25:00|4527.9|4507.9|4529.1|4509.1|4533.7|4513.7|4527.4|4507.4|0
1595338200000|2020-07-21 13:30:00|4528.9|4508.9|4530.8|4510.8|4532.1|4512.1|4528.1|4508.1|0
1595338500000|2020-07-21 13:35:00|4530.7|4510.7|4533|4513|4534.5|4514.5|4530.2|4510.2|0
1595338800000|2020-07-21 13:40:00|4532.6|4512.6|4537.5|4517.5|4538.2|4518.2|4531.7|4511.7|0
1595339100000|2020-07-21 13:45:00|4537.8|4517.8|4538.9|4518.9|4539|4519|4536.5|4516.5|0
1595339400000|2020-07-21 13:50:00|4539.1|4519.1|4540.3|4520.3|4540.4|4520.4|4537.5|4517.5|0
1595339700000|2020-07-21 13:55:00|4540.6|4520.6|4541.1|4521.1|4542.4|4522.4|4540.2|4520.2|0
1595340000000|2020-07-21 14:00:00|4541.3|4521.3|4540.4|4520.4|4542.4|4522.4|4539.8|4519.8|0
1595340300000|2020-07-21 14:05:00|4539.8|4519.8|4538.6|4518.6|4540.5|4520.5|4538.6|4518.6|0
1595340600000|2020-07-21 14:10:00|4538.3|4518.3|4535.2|4515.2|4538.3|4518.3|4535.2|4515.2|0
1595340900000|2020-07-21 14:15:00|4535.1|4515.1|4532.6|4512.6|4535.3|4515.3|4529.1|4509.1|0
1595341200000|2020-07-21 14:20:00|4532.5|4512.5|4529.6|4509.6|4532.7|4512.7|4529|4509|0
1595341500000|2020-07-21 14:25:00|4529.7|4509.7|4527.5|4507.5|4530.3|4510.3|4525.9|4505.9|0
1595341800000|2020-07-21 14:30:00|4527.4|4507.4|4527.9|4507.9|4528.6|4508.6|4526.9|4506.9|0
1595342100000|2020-07-21 14:35:00|4528|4508|4531.2|4511.2|4531.5|4511.5|4526.7|4506.7|0
1595342400000|2020-07-21 14:40:00|4531.1|4511.1|4536|4516|4536.1|4516.1|4530.7|4510.7|0
1595342700000|2020-07-21 14:45:00|4535.9|4515.9|4536.6|4516.6|4537.5|4517.5|4535|4515|0
1595343000000|2020-07-21 14:50:00|4536.7|4516.7|4539.2|4519.2|4539.6|4519.6|4536.7|4516.7|0
1595343300000|2020-07-21 14:55:00|4539.5|4519.5|4537.4|4517.4|4539.6|4519.6|4537.4|4517.4|0
1595343600000|2020-07-21 15:00:00|4536.9|4516.9|4538.3|4518.3|4538.3|4518.3|4534.8|4514.8|0
1595343900000|2020-07-21 15:05:00|4538.1|4518.1|4540.2|4520.2|4540.9|4520.9|4536.8|4516.8|0
1595344200000|2020-07-21 15:10:00|4540.1|4520.1|4540.7|4520.7|4541.2|4521.2|4537.1|4517.1|0
1595344500000|2020-07-21 15:15:00|4540.5|4520.5|4540.5|4520.5|4540.8|4520.8|4538.3|4518.3|0
1595344800000|2020-07-21 15:20:00|4540.4|4520.4|4536.7|4516.7|4540.4|4520.4|4536.1|4516.1|0
1595345100000|2020-07-21 15:25:00|4536.6|4516.6|4535.4|4515.4|4537.3|4517.3|4534.7|4514.7|0
1595345400000|2020-07-21 15:30:00|4553.9|4503.9|4555.2|4505.2|4556.6|4506.6|4550|4500|0
1595345700000|2020-07-21 15:35:00|4554.7|4504.7|4547.5|4497.5|4556.4|4506.4|4547.4|4497.4|0
1595346000000|2020-07-21 15:40:00|4547.4|4497.4|4551.4|4501.4|4552.7|4502.7|4546.1|4496.1|0
1595346300000|2020-07-21 15:45:00|4551.9|4501.9|4542.2|4492.2|4552.7|4502.7|4542.1|4492.1|0
1595346600000|2020-07-21 15:50:00|4542.1|4492.1|4538.3|4488.3|4543.5|4493.5|4538.2|4488.2|0
1595346900000|2020-07-21 15:55:00|4537|4487|4539.7|4489.7|4541.1|4491.1|4536.9|4486.9|0
1595347200000|2020-07-21 16:00:00|4539.8|4489.8|4538.4|4488.4|4541.1|4491.1|4537|4487|0
1595347500000|2020-07-21 16:05:00|4538.9|4488.9|4538.2|4488.2|4539.7|4489.7|4535.7|4485.7|0
1595347800000|2020-07-21 16:10:00|4538.3|4488.3|4538.4|4488.4|4539.7|4489.7|4535.7|4485.7|0
1595348100000|2020-07-21 16:15:00|4538.3|4488.3|4537|4487|4539.7|4489.7|4535.7|4485.7|0
1595348400000|2020-07-21 16:20:00|4537.1|4487.1|4538.2|4488.2|4540.9|4490.9|4536.9|4486.9|0
1595348700000|2020-07-21 16:25:00|4537.7|4487.7|4543.5|4493.5|4543.6|4493.6|4536.9|4486.9|0
1595349000000|2020-07-21 16:30:00|4543|4493|4543.6|4493.6|4543.6|4493.6|4542.2|4492.2|0
1595349300000|2020-07-21 16:35:00|4543.5|4493.5|4543.4|4493.4|4544.8|4494.8|4542.1|4492.1|0
1595349600000|2020-07-21 16:40:00|4543.3|4493.3|4544.9|4494.9|4546.2|4496.2|4542.1|4492.1|0
1595349900000|2020-07-21 16:45:00|4545|4495|4543.4|4493.4|4546.2|4496.2|4543.4|4493.4|0
1595350200000|2020-07-21 16:50:00|4542.9|4492.9|4543.5|4493.5|4544.8|4494.8|4542.1|4492.1|0
1595350500000|2020-07-21 16:55:00|4544|4494|4546.2|4496.2|4546.2|4496.2|4543.5|4493.5|0
1595350800000|2020-07-21 17:00:00|4546.3|4496.3|4544.9|4494.9|4546.3|4496.3|4544.9|4494.9|0
1595351100000|2020-07-21 17:05:00|4544.8|4494.8|4546.2|4496.2|4547.5|4497.5|4544.8|4494.8|0
1595351400000|2020-07-21 17:10:00|4545.7|4495.7|4543.5|4493.5|4546.2|4496.2|4543.5|4493.5|0
1595351700000|2020-07-21 17:15:00|4543.4|4493.4|4546.1|4496.1|4546.1|4496.1|4542.1|4492.1|0
1595352000000|2020-07-21 17:20:00|4546.2|4496.2|4545.4|4495.4|4546.2|4496.2|4544.8|4494.8|0
1595352300000|2020-07-21 17:25:00|4545.7|4495.7|4546.3|4496.3|4547.6|4497.6|4544.7|4494.7|0
1595352600000|2020-07-21 17:30:00|4546.2|4496.2|4546.4|4496.4|4548.9|4498.9|4546.2|4496.2|0
1595352900000|2020-07-21 17:35:00|4546.8|4496.8|4545.1|4495.1|4547.6|4497.6|4545.1|4495.1|0
1595353200000|2020-07-21 17:40:00|4545.6|4495.6|4545.1|4495.1|4546.4|4496.4|4543.8|4493.8|0
1595353500000|2020-07-21 17:45:00|4544.6|4494.6|4546.5|4496.5|4547.7|4497.7|4543.8|4493.8|0
1595353800000|2020-07-21 17:50:00|4546|4496|4546.5|4496.5|4546.6|4496.6|4545.1|4495.1|0
1595354100000|2020-07-21 17:55:00|4546|4496|4545.2|4495.2|4546.5|4496.5|4543.9|4493.9|0
1595354400000|2020-07-21 18:00:00|4545.1|4495.1|4547.8|4497.8|4547.8|4497.8|4545.1|4495.1|0
1595354700000|2020-07-21 18:05:00|4547.3|4497.3|4549.2|4499.2|4549.2|4499.2|4546.5|4496.5|0
1595355000000|2020-07-21 18:10:00|4549.1|4499.1|4547.8|4497.8|4549.2|4499.2|4547.8|4497.8|0
1595355300000|2020-07-21 18:15:00|4547.7|4497.7|4545.5|4495.5|4547.7|4497.7|4545|4495|0
1595355600000|2020-07-21 18:20:00|4546.3|4496.3|4546.5|4496.5|4547.7|4497.7|4545|4495|0
1595355900000|2020-07-21 18:25:00|4546.4|4496.4|4546.5|4496.5|4547.8|4497.8|4545.2|4495.2|0
1595356200000|2020-07-21 18:30:00|4546.4|4496.4|4545.1|4495.1|4546.5|4496.5|4543.8|4493.8|0
1595356500000|2020-07-21 18:35:00|4544.6|4494.6|4545.1|4495.1|4546.4|4496.4|4543.8|4493.8|0
1595356800000|2020-07-21 18:40:00|4545|4495|4545.1|4495.1|4545.1|4495.1|4543.7|4493.7|0
1595357100000|2020-07-21 18:45:00|4545|4495|4545.1|4495.1|4546.4|4496.4|4543.7|4493.7|0
1595357400000|2020-07-21 18:50:00|4545.6|4495.6|4546.5|4496.5|4546.5|4496.5|4545.6|4495.6|0
1595357700000|2020-07-21 18:55:00|4546.4|4496.4|4546.4|4496.4|4547.7|4497.7|4546.3|4496.3|0
1595358000000|2020-07-21 19:00:00|4546.3|4496.3|4546.3|4496.3|4547.7|4497.7|4544.9|4494.9|0
1595358300000|2020-07-21 19:05:00|4546.2|4496.2|4542.3|4492.3|4546.3|4496.3|4542.3|4492.3|0
1595358600000|2020-07-21 19:10:00|4542.2|4492.2|4536.8|4486.8|4543.6|4493.6|4535.4|4485.4|0
1595358900000|2020-07-21 19:15:00|4536.9|4486.9|4530.3|4480.3|4536.9|4486.9|4529|4479|0
1595359200000|2020-07-21 19:20:00|4529.8|4479.8|4530.2|4480.2|4533|4483|4528.9|4478.9|0
1595359500000|2020-07-21 19:25:00|4530.3|4480.3|4528.9|4478.9|4534.3|4484.3|4528.8|4478.8|0
1595359800000|2020-07-21 19:30:00|4529|4479|4527.7|4477.7|4532.9|4482.9|4527.5|4477.5|0
1595360100000|2020-07-21 19:35:00|4528.1|4478.1|4526.1|4476.1|4528.8|4478.8|4526|4476|0
1595360400000|2020-07-21 19:40:00|4526|4476|4530.2|4480.2|4530.2|4480.2|4523.5|4473.5|0
1595360700000|2020-07-21 19:45:00|4529.7|4479.7|4530.3|4480.3|4531.7|4481.7|4528.9|4478.9|0
1595361000000|2020-07-21 19:50:00|4530.2|4480.2|4524.8|4474.8|4530.2|4480.2|4520.5|4470.5|0
1595361300000|2020-07-21 19:55:00|4524.7|4474.7|4528.4|4478.4|4529.2|4479.2|4522|4472|0
1595361600000|2020-07-21 20:00:00|4528.3|4478.3|4533|4483|4535.4|4485.4|4528.3|4478.3|0
1595361900000|2020-07-21 20:05:00|4532.8|4482.8|4532.7|4482.7|4534|4484|4531.2|4481.2|0
1595362200000|2020-07-21 20:10:00|4532.3|4482.3|4532.9|4482.9|4533.6|4483.6|4531.2|4481.2|0
1595362500000|2020-07-21 20:15:00|4533|4483|4532.7|4482.7|4533.3|4483.3|4532.5|4482.5|0
1595362800000|2020-07-21 20:20:00|4532.5|4482.5|4532.7|4482.7|4532.9|4482.9|4532.5|4482.5|0
1595363100000|2020-07-21 20:25:00|4532.8|4482.8|4532.8|4482.8|4532.8|4482.8|4532.5|4482.5|0
1595363400000|2020-07-21 20:30:00|4534.2|4484.2|4530|4480|4534.6|4484.6|4530|4480|0
1595363700000|2020-07-21 20:35:00|4529.6|4479.6|4530.7|4480.7|4532.4|4482.4|4529.6|4479.6|0
1595364000000|2020-07-21 20:40:00|4530.6|4480.6|4534.2|4484.2|4534.6|4484.6|4530|4480|0
1595364300000|2020-07-21 20:45:00|4534.1|4484.1|4533.5|4483.5|4534.6|4484.6|4533.5|4483.5|0
1595364600000|2020-07-21 20:50:00|4533.1|4483.1|4532.2|4482.2|4533.1|4483.1|4531.8|4481.8|0
1595364900000|2020-07-21 20:55:00|4532.4|4482.4|4530.1|4480.1|4532.4|4482.4|4529.6|4479.6|0
1595365200000|2020-07-21 21:00:00|4530.3|4480.3|4530.3|4480.3|4530.4|4480.4|4530.3|4480.3|0
1595365500000|2020-07-21 21:05:00|4530|4480|4529|4479|4530.1|4480.1|4529|4479|0
1595365800000|2020-07-21 21:10:00|4528.9|4478.9|4529.1|4479.1|4529.5|4479.5|4528.3|4478.3|0
1595366100000|2020-07-21 21:15:00|4529|4479|4528.5|4478.5|4529|4479|4528|4478|0
1595366400000|2020-07-21 21:20:00|4528.3|4478.3|4528.5|4478.5|4528.5|4478.5|4528.3|4478.3|0
1595366700000|2020-07-21 21:25:00|4528.6|4478.6|4529.2|4479.2|4529.2|4479.2|4528.5|4478.5|0
1595367000000|2020-07-21 21:30:00|4529.3|4479.3|4529.6|4479.6|4529.6|4479.6|4529.2|4479.2|0
1595367300000|2020-07-21 21:35:00|4529.5|4479.5|4529.5|4479.5|4529.5|4479.5|4529.5|4479.5|0
1595367600000|2020-07-21 21:40:00|4529.6|4479.6|4529.1|4479.1|4529.6|4479.6|4528.9|4478.9|0
1595367900000|2020-07-21 21:45:00|4529.5|4479.5|4529.7|4479.7|4529.7|4479.7|4529.5|4479.5|0
1595368200000|2020-07-21 21:50:00|4529.5|4479.5|4529.1|4479.1|4529.7|4479.7|4528.9|4478.9|0
1595368500000|2020-07-21 21:55:00|4529|4479|4529.5|4479.5|4529.8|4479.8|4528.9|4478.9|0
1595368800000|2020-07-21 22:00:00|4531.1|4481.1|4531.6|4481.6|4531.8|4481.8|4529.2|4479.2|0
1595369100000|2020-07-21 22:05:00|4531.7|4481.7|4530.6|4480.6|4531.9|4481.9|4529.6|4479.6|0
1595369400000|2020-07-21 22:10:00|4531|4481|4531|4481|4531.2|4481.2|4530.6|4480.6|0
1595369700000|2020-07-21 22:15:00|4531.1|4481.1|4533|4483|4533.4|4483.4|4530.6|4480.6|0
1595370000000|2020-07-21 22:20:00|4533.4|4483.4|4534|4484|4535.1|4485.1|4532.7|4482.7|0
1595370300000|2020-07-21 22:25:00|4534.2|4484.2|4533.6|4483.6|4534.4|4484.4|4532.4|4482.4|0
1595370600000|2020-07-21 22:30:00|4533.4|4483.4|4533.9|4483.9|4534.4|4484.4|4532.8|4482.8|0
1595370900000|2020-07-21 22:35:00|4534|4484|4536.8|4486.8|4537.9|4487.9|4534|4484|0
1595371200000|2020-07-21 22:40:00|4536.9|4486.9|4537.5|4487.5|4537.5|4487.5|4536.4|4486.4|0
1595371500000|2020-07-21 22:45:00|4537.1|4487.1|4538.6|4488.6|4538.8|4488.8|4537|4487|0
1595371800000|2020-07-21 22:50:00|4538.8|4488.8|4538.8|4488.8|4539.9|4489.9|4538.2|4488.2|0
1595372100000|2020-07-21 22:55:00|4539.1|4489.1|4540.9|4490.9|4542.7|4492.7|4538.7|4488.7|0
1595372400000|2020-07-21 23:00:00|4540.6|4490.6|4539.6|4489.6|4541.6|4491.6|4538.8|4488.8|0
1595372700000|2020-07-21 23:05:00|4539.9|4489.9|4539.6|4489.6|4540.3|4490.3|4538.6|4488.6|0
1595373000000|2020-07-21 23:10:00|4539.7|4489.7|4539.2|4489.2|4540.9|4490.9|4539.1|4489.1|0
1595373300000|2020-07-21 23:15:00|4538.8|4488.8|4537.6|4487.6|4540|4490|4537|4487|0
1595373600000|2020-07-21 23:20:00|4537.5|4487.5|4537.9|4487.9|4538.6|4488.6|4537.5|4487.5|0
1595373900000|2020-07-21 23:25:00|4538.2|4488.2|4537.1|4487.1|4538.2|4488.2|4535.8|4485.8|0
1595374200000|2020-07-21 23:30:00|4537|4487|4537.9|4487.9|4538.2|4488.2|4536.8|4486.8|0
1595374500000|2020-07-21 23:35:00|4537.5|4487.5|4537.1|4487.1|4537.9|4487.9|4537.1|4487.1|0
1595374800000|2020-07-21 23:40:00|4537.5|4487.5|4537.5|4487.5|4537.5|4487.5|4537.1|4487.1|0
1595375100000|2020-07-21 23:45:00|4537.6|4487.6|4539.6|4489.6|4539.9|4489.9|4537.6|4487.6|0
1595375400000|2020-07-21 23:50:00|4539.9|4489.9|4540.9|4490.9|4542.3|4492.3|4539.9|4489.9|0
1595375700000|2020-07-21 23:55:00|4540.8|4490.8|4539.9|4489.9|4541.3|4491.3|4538.8|4488.8|0
1595376000000|2020-07-22 00:00:00|4540.3|4490.3|4539.4|4489.4|4542.3|4492.3|4538.2|4488.2|0
1595376300000|2020-07-22 00:05:00|4539.6|4489.6|4540.3|4490.3|4541.1|4491.1|4538.2|4488.2|0
1595376600000|2020-07-22 00:10:00|4540.4|4490.4|4540.4|4490.4|4541.6|4491.6|4536.4|4486.4|0
1595376900000|2020-07-22 00:15:00|4540.1|4490.1|4546.1|4496.1|4551.1|4501.1|4539.7|4489.7|0
1595377200000|2020-07-22 00:20:00|4544.8|4494.8|4546|4496|4547.3|4497.3|4544.7|4494.7|0
1595377500000|2020-07-22 00:25:00|4545.5|4495.5|4547.2|4497.2|4547.2|4497.2|4543.4|4493.4|0
1595377800000|2020-07-22 00:30:00|4546.7|4496.7|4542|4492|4546.7|4496.7|4541.9|4491.9|0
1595378100000|2020-07-22 00:35:00|4541.5|4491.5|4543.3|4493.3|4543.3|4493.3|4540.7|4490.7|0
1595378400000|2020-07-22 00:40:00|4543.4|4493.4|4543.3|4493.3|4545.9|4495.9|4543.3|4493.3|0
1595378700000|2020-07-22 00:45:00|4543.4|4493.4|4545.2|4495.2|4545.9|4495.9|4543.3|4493.3|0
1595379000000|2020-07-22 00:50:00|4545.5|4495.5|4545.8|4495.8|4545.9|4495.9|4543.3|4493.3|0
1595379300000|2020-07-22 00:55:00|4545.6|4495.6|4540.5|4490.5|4545.8|4495.8|4540.5|4490.5|0
1595379600000|2020-07-22 01:00:00|4540|4490|4544.5|4494.5|4544.6|4494.6|4539.2|4489.2|0
1595379900000|2020-07-22 01:05:00|4544.6|4494.6|4545.9|4495.9|4545.9|4495.9|4544.5|4494.5|0
1595380200000|2020-07-22 01:10:00|4545.8|4495.8|4545.9|4495.9|4545.9|4495.9|4544.5|4494.5|0
1595380500000|2020-07-22 01:15:00|4546.2|4496.2|4544.6|4494.6|4546.6|4496.6|4543.3|4493.3|0
1595380800000|2020-07-22 01:20:00|4544.3|4494.3|4546.6|4496.6|4548.5|4498.5|4543.9|4493.9|0
1595381100000|2020-07-22 01:25:00|4546.8|4496.8|4547.2|4497.2|4547.2|4497.2|4545.9|4495.9|0
1595381400000|2020-07-22 01:30:00|4546.7|4496.7|4547.2|4497.2|4547.3|4497.3|4544.6|4494.6|0
1595381700000|2020-07-22 01:35:00|4547.3|4497.3|4544.7|4494.7|4547.3|4497.3|4544.6|4494.6|0
1595382000000|2020-07-22 01:40:00|4544.6|4494.6|4543.3|4493.3|4544.7|4494.7|4543.3|4493.3|0
1595382300000|2020-07-22 01:45:00|4542.8|4492.8|4544.7|4494.7|4545.3|4495.3|4542|4492|0
1595382600000|2020-07-22 01:50:00|4544.6|4494.6|4543.4|4493.4|4544.7|4494.7|4543.3|4493.3|0
1595382900000|2020-07-22 01:55:00|4543.2|4493.2|4543.5|4493.5|4544.7|4494.7|4542.1|4492.1|0
1595383200000|2020-07-22 02:00:00|4543.4|4493.4|4544.8|4494.8|4546|4496|4542.1|4492.1|0
1595383500000|2020-07-22 02:05:00|4544.3|4494.3|4543.5|4493.5|4544.3|4494.3|4543.5|4493.5|0
1595383800000|2020-07-22 02:10:00|4543.8|4493.8|4547.4|4497.4|4547.4|4497.4|4543.5|4493.5|0
1595384100000|2020-07-22 02:15:00|4547.5|4497.5|4552.7|4502.7|4552.7|4502.7|4547.5|4497.5|0
1595384400000|2020-07-22 02:20:00|4552.6|4502.6|4555.2|4505.2|4555.3|4505.3|4552.6|4502.6|0
1595384700000|2020-07-22 02:25:00|4555.3|4505.3|4555.2|4505.2|4556.5|4506.5|4553.9|4503.9|0
1595385000000|2020-07-22 02:30:00|4554.7|4504.7|4553.9|4503.9|4554.7|4504.7|4553.9|4503.9|0
1595385300000|2020-07-22 02:35:00|4554.2|4504.2|4553.9|4503.9|4554.6|4504.6|4553.9|4503.9|0
1595385600000|2020-07-22 02:40:00|4554.2|4504.2|4555.2|4505.2|4555.2|4505.2|4553.9|4503.9|0
1595385900000|2020-07-22 02:45:00|4554.7|4504.7|4553.9|4503.9|4555.2|4505.2|4553.9|4503.9|0
1595386200000|2020-07-22 02:50:00|4554.4|4504.4|4555.2|4505.2|4555.2|4505.2|4554.4|4504.4|0
1595386500000|2020-07-22 02:55:00|4555.6|4505.6|4555.1|4505.1|4557.7|4507.7|4555.1|4505.1|0
1595386800000|2020-07-22 03:00:00|4555.2|4505.2|4553.8|4503.8|4555.2|4505.2|4553.8|4503.8|0
1595387100000|2020-07-22 03:05:00|4553.9|4503.9|4553.8|4503.8|4555.2|4505.2|4553.8|4503.8|0
1595387400000|2020-07-22 03:10:00|4553.9|4503.9|4555.2|4505.2|4555.2|4505.2|4553.9|4503.9|0
1595387700000|2020-07-22 03:15:00|4555.7|4505.7|4557.7|4507.7|4559|4509|4555.7|4505.7|0
1595388000000|2020-07-22 03:20:00|4557.2|4507.2|4553.9|4503.9|4557.7|4507.7|4553.9|4503.9|0
1595388300000|2020-07-22 03:25:00|4554.4|4504.4|4552.6|4502.6|4555.2|4505.2|4552.6|4502.6|0
1595388600000|2020-07-22 03:30:00|4552.1|4502.1|4551.3|4501.3|4552.6|4502.6|4551.3|4501.3|0
1595388900000|2020-07-22 03:35:00|4552.6|4502.6|4552.6|4502.6|4552.6|4502.6|4551.3|4501.3|0
1595389800000|2020-07-22 03:50:00|4552.5|4502.5|4551.2|4501.2|4552.5|4502.5|4551.2|4501.2|0
1595390100000|2020-07-22 03:55:00|4551.3|4501.3|4551.3|4501.3|4551.3|4501.3|4551.3|4501.3|0
1595391000000|2020-07-22 04:10:00|4551.2|4501.2|4549.9|4499.9|4551.2|4501.2|4549.9|4499.9|0
1595391300000|2020-07-22 04:15:00|4548.6|4498.6|4546|4496|4548.6|4498.6|4544.7|4494.7|0
1595391600000|2020-07-22 04:20:00|4545.9|4495.9|4546|4496|4546|4496|4544.7|4494.7|0
1595391900000|2020-07-22 04:25:00|4547.2|4497.2|4547.2|4497.2|4547.3|4497.3|4545.9|4495.9|0
1595392200000|2020-07-22 04:30:00|4546.7|4496.7|4541.9|4491.9|4546.7|4496.7|4541.9|4491.9|0
1595392500000|2020-07-22 04:35:00|4543.2|4493.2|4543.2|4493.2|4543.2|4493.2|4541.9|4491.9|0
1595392800000|2020-07-22 04:40:00|4543.1|4493.1|4540.5|4490.5|4543.1|4493.1|4540.5|4490.5|0
1595393100000|2020-07-22 04:45:00|4540.4|4490.4|4540.4|4490.4|4541.8|4491.8|4539.1|4489.1|0
1595393400000|2020-07-22 04:50:00|4540.5|4490.5|4536.5|4486.5|4541.8|4491.8|4536.5|4486.5|0
1595393700000|2020-07-22 04:55:00|4536.6|4486.6|4537.9|4487.9|4539.2|4489.2|4536.5|4486.5|0
1595394000000|2020-07-22 05:00:00|4537.2|4487.2|4535.9|4485.9|4539.2|4489.2|4535.2|4485.2|0
1595394300000|2020-07-22 05:05:00|4536.1|4486.1|4536.5|4486.5|4536.5|4486.5|4533.9|4483.9|0
1595394600000|2020-07-22 05:10:00|4536.8|4486.8|4537.8|4487.8|4537.8|4487.8|4533.9|4483.9|0
1595394900000|2020-07-22 05:15:00|4537.9|4487.9|4539.1|4489.1|4540.4|4490.4|4536.5|4486.5|0
1595395200000|2020-07-22 05:20:00|4540.4|4490.4|4540.4|4490.4|4541.7|4491.7|4539.1|4489.1|0
1595395500000|2020-07-22 05:25:00|4540.9|4490.9|4541|4491|4543|4493|4540.4|4490.4|0
1595395800000|2020-07-22 05:30:00|4541.3|4491.3|4537.8|4487.8|4541.7|4491.7|4537.8|4487.8|0
1595396100000|2020-07-22 05:35:00|4538.2|4488.2|4536.5|4486.5|4539.1|4489.1|4535.8|4485.8|0
1595396400000|2020-07-22 05:40:00|4536.6|4486.6|4536.6|4486.6|4536.6|4486.6|4534|4484|0
1595396700000|2020-07-22 05:45:00|4535.9|4485.9|4539.1|4489.1|4539.1|4489.1|4535.3|4485.3|0
1595397000000|2020-07-22 05:50:00|4539.4|4489.4|4540.4|4490.4|4541.7|4491.7|4539.1|4489.1|0
1595397300000|2020-07-22 05:55:00|4540.7|4490.7|4539.1|4489.1|4541.1|4491.1|4539.1|4489.1|0
1595397600000|2020-07-22 06:00:00|4539.2|4489.2|4539.2|4489.2|4540.5|4490.5|4537.8|4487.8|0
1595397900000|2020-07-22 06:05:00|4539.3|4489.3|4540.5|4490.5|4541.2|4491.2|4539.2|4489.2|0
1595398200000|2020-07-22 06:10:00|4540.3|4490.3|4539.2|4489.2|4540.5|4490.5|4539.2|4489.2|0
1595398500000|2020-07-22 06:15:00|4539.7|4489.7|4539.2|4489.2|4540.5|4490.5|4539.2|4489.2|0
1595398800000|2020-07-22 06:20:00|4539.7|4489.7|4536.6|4486.6|4540.4|4490.4|4536.6|4486.6|0
1595399100000|2020-07-22 06:25:00|4536.1|4486.1|4535.3|4485.3|4536.1|4486.1|4534|4484|0
1595399400000|2020-07-22 06:30:00|4535.8|4485.8|4537.8|4487.8|4539|4489|4535.8|4485.8|0
1595399700000|2020-07-22 06:35:00|4537.7|4487.7|4539.1|4489.1|4539.1|4489.1|4537.7|4487.7|0
1595400000000|2020-07-22 06:40:00|4539.3|4489.3|4540.4|4490.4|4541.7|4491.7|4539.1|4489.1|0
1595400300000|2020-07-22 06:45:00|4540.3|4490.3|4542.9|4492.9|4544.2|4494.2|4540.3|4490.3|0
1595400600000|2020-07-22 06:50:00|4542.8|4492.8|4542.9|4492.9|4542.9|4492.9|4541.6|4491.6|0
1595400900000|2020-07-22 06:55:00|4543.4|4493.4|4544.3|4494.3|4545.5|4495.5|4541.7|4491.7|0
1595401200000|2020-07-22 07:00:00|4544.7|4494.7|4536.7|4486.7|4548.2|4498.2|4536.6|4486.6|0
1595401500000|2020-07-22 07:05:00|4536.6|4486.6|4558.9|4538.9|4558.9|4538.9|4534.1|4484.1|0
1595401800000|2020-07-22 07:10:00|4559.1|4539.1|4558.7|4538.7|4563.9|4543.9|4558.1|4538.1|0
1595402100000|2020-07-22 07:15:00|4558.6|4538.6|4556.8|4536.8|4560|4540|4554.8|4534.8|0
1595402400000|2020-07-22 07:20:00|4556.7|4536.7|4562.2|4542.2|4564.1|4544.1|4556.6|4536.6|0
1595402700000|2020-07-22 07:25:00|4562.1|4542.1|4563.8|4543.8|4566.2|4546.2|4562.1|4542.1|0
1595403000000|2020-07-22 07:30:00|4563.4|4543.4|4559.8|4539.8|4564|4544|4559.8|4539.8|0
1595403300000|2020-07-22 07:35:00|4559.2|4539.2|4554.1|4534.1|4559.3|4539.3|4553.6|4533.6|0
1595403600000|2020-07-22 07:40:00|4554|4534|4557.5|4537.5|4558.8|4538.8|4548.2|4528.2|0
1595403900000|2020-07-22 07:45:00|4557.1|4537.1|4555|4535|4557.4|4537.4|4552.5|4532.5|0
1595404200000|2020-07-22 07:50:00|4554.8|4534.8|4553.7|4533.7|4554.9|4534.9|4551.9|4531.9|0
1595404500000|2020-07-22 07:55:00|4553.8|4533.8|4554.4|4534.4|4555.3|4535.3|4552.4|4532.4|0
1595404800000|2020-07-22 08:00:00|4554.2|4534.2|4558.4|4538.4|4558.7|4538.7|4554.2|4534.2|0
1595405100000|2020-07-22 08:05:00|4558.3|4538.3|4558.4|4538.4|4559.2|4539.2|4557.1|4537.1|0
1595405400000|2020-07-22 08:10:00|4558.3|4538.3|4559.2|4539.2|4560.7|4540.7|4557.7|4537.7|0
1595405700000|2020-07-22 08:15:00|4559.1|4539.1|4559.6|4539.6|4560.1|4540.1|4558.9|4538.9|0
1595406000000|2020-07-22 08:20:00|4559.5|4539.5|4559.8|4539.8|4561.2|4541.2|4557.9|4537.9|0
1595406300000|2020-07-22 08:25:00|4559.7|4539.7|4558.6|4538.6|4560|4540|4558.4|4538.4|0
1595406600000|2020-07-22 08:30:00|4558.5|4538.5|4557.4|4537.4|4558.5|4538.5|4556.2|4536.2|0
1595406900000|2020-07-22 08:35:00|4557.3|4537.3|4555.8|4535.8|4557.7|4537.7|4555.8|4535.8|0
1595407200000|2020-07-22 08:40:00|4555.7|4535.7|4554.7|4534.7|4556|4536|4554.3|4534.3|0
1595407500000|2020-07-22 08:45:00|4554.6|4534.6|4555.1|4535.1|4555.2|4535.2|4552.9|4532.9|0
1595407800000|2020-07-22 08:50:00|4554.8|4534.8|4551.7|4531.7|4555|4535|4551.5|4531.5|0
1595408100000|2020-07-22 08:55:00|4551.8|4531.8|4550.3|4530.3|4553.2|4533.2|4550.2|4530.2|0
1595408400000|2020-07-22 09:00:00|4551|4531|4546.8|4526.8|4551.3|4531.3|4546.8|4526.8|0
1595408700000|2020-07-22 09:05:00|4547.4|4527.4|4547.2|4527.2|4549.1|4529.1|4547.1|4527.1|0
1595409000000|2020-07-22 09:10:00|4547.5|4527.5|4545.6|4525.6|4547.5|4527.5|4544.1|4524.1|0
1595409300000|2020-07-22 09:15:00|4545.5|4525.5|4547.2|4527.2|4548.2|4528.2|4545.5|4525.5|0
1595409600000|2020-07-22 09:20:00|4547.1|4527.1|4545.4|4525.4|4547.1|4527.1|4545|4525|0
1595409900000|2020-07-22 09:25:00|4545.8|4525.8|4543.9|4523.9|4545.8|4525.8|4543.7|4523.7|0
1595410200000|2020-07-22 09:30:00|4544|4524|4544.8|4524.8|4547.5|4527.5|4544|4524|0
1595410500000|2020-07-22 09:35:00|4545.1|4525.1|4544.7|4524.7|4545.1|4525.1|4543.9|4523.9|0
1595410800000|2020-07-22 09:40:00|4544.8|4524.8|4545.8|4525.8|4545.8|4525.8|4543.2|4523.2|0
1595411100000|2020-07-22 09:45:00|4546.5|4526.5|4549.5|4529.5|4549.5|4529.5|4546.5|4526.5|0
1595411400000|2020-07-22 09:50:00|4549.4|4529.4|4549.1|4529.1|4550.7|4530.7|4549.1|4529.1|0
1595411700000|2020-07-22 09:55:00|4549|4529|4547.5|4527.5|4549.3|4529.3|4547.4|4527.4|0
1595412000000|2020-07-22 10:00:00|4547.7|4527.7|4546.8|4526.8|4548|4528|4546.5|4526.5|0
1595412300000|2020-07-22 10:05:00|4546.7|4526.7|4545|4525|4547|4527|4545|4525|0
1595412600000|2020-07-22 10:10:00|4544.8|4524.8|4542.2|4522.2|4545.1|4525.1|4542.2|4522.2|0
1595412900000|2020-07-22 10:15:00|4542.1|4522.1|4541|4521|4542.2|4522.2|4539.6|4519.6|0
1595413200000|2020-07-22 10:20:00|4540.7|4520.7|4538.8|4518.8|4541|4521|4538.7|4518.7|0
1595413500000|2020-07-22 10:25:00|4538.6|4518.6|4531.1|4511.1|4538.6|4518.6|4530.3|4510.3|0
1595413800000|2020-07-22 10:30:00|4530.9|4510.9|4530.1|4510.1|4531.1|4511.1|4529.2|4509.2|0
1595414100000|2020-07-22 10:35:00|4530|4510|4529.3|4509.3|4530.6|4510.6|4528.4|4508.4|0
1595414400000|2020-07-22 10:40:00|4529.4|4509.4|4529.6|4509.6|4530.7|4510.7|4529.4|4509.4|0
1595414700000|2020-07-22 10:45:00|4529.9|4509.9|4529.6|4509.6|4530.3|4510.3|4528.4|4508.4|0
1595415000000|2020-07-22 10:50:00|4529.5|4509.5|4529|4509|4529.8|4509.8|4528.9|4508.9|0
1595415300000|2020-07-22 10:55:00|4528.9|4508.9|4529.8|4509.8|4530.9|4510.9|4528.9|4508.9|0
1595415600000|2020-07-22 11:00:00|4529.6|4509.6|4530.9|4510.9|4531|4511|4529.2|4509.2|0
1595415900000|2020-07-22 11:05:00|4531|4511|4530.7|4510.7|4531.5|4511.5|4530.1|4510.1|0
1595416200000|2020-07-22 11:10:00|4530.8|4510.8|4530.6|4510.6|4531.4|4511.4|4530.4|4510.4|0
1595416500000|2020-07-22 11:15:00|4530.7|4510.7|4532.1|4512.1|4532.3|4512.3|4530.7|4510.7|0
1595416800000|2020-07-22 11:20:00|4532|4512|4531.8|4511.8|4532|4512|4531.3|4511.3|0
1595417100000|2020-07-22 11:25:00|4531.9|4511.9|4534.8|4514.8|4534.8|4514.8|4531.7|4511.7|0
1595417400000|2020-07-22 11:30:00|4534.7|4514.7|4535.9|4515.9|4537|4517|4534.6|4514.6|0
1595417700000|2020-07-22 11:35:00|4535.6|4515.6|4535.8|4515.8|4536.3|4516.3|4535.2|4515.2|0
1595418000000|2020-07-22 11:40:00|4535.9|4515.9|4537.8|4517.8|4537.9|4517.9|4534|4514|0
1595418300000|2020-07-22 11:45:00|4537.9|4517.9|4537.9|4517.9|4537.9|4517.9|4536.9|4516.9|0
1595418600000|2020-07-22 11:50:00|4537.8|4517.8|4537.7|4517.7|4538.5|4518.5|4537.3|4517.3|0
1595418900000|2020-07-22 11:55:00|4537.6|4517.6|4537.6|4517.6|4540.1|4520.1|4537.1|4517.1|0
1595419200000|2020-07-22 12:00:00|4537.1|4517.1|4535.4|4515.4|4538.1|4518.1|4533.1|4513.1|0
1595419500000|2020-07-22 12:05:00|4535.3|4515.3|4536.9|4516.9|4536.9|4516.9|4535.3|4515.3|0
1595419800000|2020-07-22 12:10:00|4536.8|4516.8|4539.5|4519.5|4539.8|4519.8|4536.7|4516.7|0
1595420100000|2020-07-22 12:15:00|4539.6|4519.6|4538.8|4518.8|4539.8|4519.8|4538.2|4518.2|0
1595420400000|2020-07-22 12:20:00|4538.6|4518.6|4538.3|4518.3|4539.3|4519.3|4537.6|4517.6|0
1595420700000|2020-07-22 12:25:00|4538.4|4518.4|4537.5|4517.5|4538.4|4518.4|4535.2|4515.2|0
1595421000000|2020-07-22 12:30:00|4537.6|4517.6|4537.8|4517.8|4538.4|4518.4|4536.4|4516.4|0
1595421300000|2020-07-22 12:35:00|4537.9|4517.9|4537.1|4517.1|4538.2|4518.2|4536.2|4516.2|0
1595421600000|2020-07-22 12:40:00|4537.2|4517.2|4536.6|4516.6|4537.3|4517.3|4536.1|4516.1|0
1595421900000|2020-07-22 12:45:00|4536.3|4516.3|4538.6|4518.6|4538.6|4518.6|4536.3|4516.3|0
1595422200000|2020-07-22 12:50:00|4538.8|4518.8|4537.9|4517.9|4538.9|4518.9|4537.5|4517.5|0
1595422500000|2020-07-22 12:55:00|4538|4518|4539.6|4519.6|4539.6|4519.6|4537.8|4517.8|0
1595422800000|2020-07-22 13:00:00|4539.2|4519.2|4535.7|4515.7|4539.2|4519.2|4535.6|4515.6|0
1595423100000|2020-07-22 13:05:00|4535.6|4515.6|4535.2|4515.2|4536.3|4516.3|4535.1|4515.1|0
1595423400000|2020-07-22 13:10:00|4535.3|4515.3|4536.4|4516.4|4536.6|4516.6|4535.3|4515.3|0
1595423700000|2020-07-22 13:15:00|4536.8|4516.8|4534.8|4514.8|4537.2|4517.2|4534.8|4514.8|0
1595424000000|2020-07-22 13:20:00|4534.5|4514.5|4529.7|4509.7|4534.5|4514.5|4529.6|4509.6|0
1595424300000|2020-07-22 13:25:00|4529.3|4509.3|4531.1|4511.1|4531.4|4511.4|4528.9|4508.9|0
1595424600000|2020-07-22 13:30:00|4530.9|4510.9|4530.3|4510.3|4531.7|4511.7|4529.7|4509.7|0
1595424900000|2020-07-22 13:35:00|4530.4|4510.4|4529.6|4509.6|4531.5|4511.5|4529.3|4509.3|0
1595425200000|2020-07-22 13:40:00|4529.7|4509.7|4534.3|4514.3|4534.6|4514.6|4529.5|4509.5|0
1595425500000|2020-07-22 13:45:00|4534.4|4514.4|4532.8|4512.8|4534.9|4514.9|4532.6|4512.6|0
1595425800000|2020-07-22 13:50:00|4532.7|4512.7|4535.7|4515.7|4535.9|4515.9|4532.7|4512.7|0
1595426100000|2020-07-22 13:55:00|4535|4515|4530.9|4510.9|4535.2|4515.2|4530.9|4510.9|0
1595426400000|2020-07-22 14:00:00|4531|4511|4529.3|4509.3|4531.1|4511.1|4529|4509|0
1595426700000|2020-07-22 14:05:00|4529.1|4509.1|4528.4|4508.4|4530.6|4510.6|4528|4508|0
1595427000000|2020-07-22 14:10:00|4528.3|4508.3|4528.5|4508.5|4529.2|4509.2|4527.9|4507.9|0
1595427300000|2020-07-22 14:15:00|4528.8|4508.8|4530|4510|4530|4510|4528.8|4508.8|0
1595427600000|2020-07-22 14:20:00|4529.9|4509.9|4529|4509|4530|4510|4528.2|4508.2|0
1595427900000|2020-07-22 14:25:00|4528.9|4508.9|4528.7|4508.7|4529.8|4509.8|4528.2|4508.2|0
1595428200000|2020-07-22 14:30:00|4528.6|4508.6|4528.6|4508.6|4529.9|4509.9|4528.2|4508.2|0
1595428500000|2020-07-22 14:35:00|4528.5|4508.5|4529.8|4509.8|4529.8|4509.8|4528.3|4508.3|0
1595428800000|2020-07-22 14:40:00|4529.9|4509.9|4529.8|4509.8|4530.1|4510.1|4528.7|4508.7|0
1595429100000|2020-07-22 14:45:00|4529.5|4509.5|4527.9|4507.9|4529.7|4509.7|4527.9|4507.9|0
1595429400000|2020-07-22 14:50:00|4527.8|4507.8|4524.8|4504.8|4527.8|4507.8|4522.1|4502.1|0
1595429700000|2020-07-22 14:55:00|4524.9|4504.9|4524.6|4504.6|4524.9|4504.9|4523.3|4503.3|0
1595430000000|2020-07-22 15:00:00|4524.7|4504.7|4524.5|4504.5|4525.7|4505.7|4523.9|4503.9|0
1595430300000|2020-07-22 15:05:00|4524.2|4504.2|4520.2|4500.2|4524.2|4504.2|4520|4500|0
1595430600000|2020-07-22 15:10:00|4520.1|4500.1|4518.4|4498.4|4520.2|4500.2|4517.5|4497.5|0
1595430900000|2020-07-22 15:15:00|4518.8|4498.8|4519.2|4499.2|4519.6|4499.6|4518.3|4498.3|0
1595431200000|2020-07-22 15:20:00|4519.3|4499.3|4524.1|4504.1|4524.3|4504.3|4519.1|4499.1|0
1595431500000|2020-07-22 15:25:00|4524.2|4504.2|4523.6|4503.6|4525.4|4505.4|4523.6|4503.6|0
1595431800000|2020-07-22 15:30:00|4542|4492|4543.2|4493.2|4545.8|4495.8|4541.9|4491.9|0
1595432100000|2020-07-22 15:35:00|4544.5|4494.5|4547.2|4497.2|4547.2|4497.2|4541.9|4491.9|0
1595432400000|2020-07-22 15:40:00|4546.7|4496.7|4549.8|4499.8|4549.8|4499.8|4545.9|4495.9|0
1595432700000|2020-07-22 15:45:00|4549.3|4499.3|4548.4|4498.4|4549.9|4499.9|4547.2|4497.2|0
1595433000000|2020-07-22 15:50:00|4548.5|4498.5|4548.4|4498.4|4549.8|4499.8|4547.1|4497.1|0
1595433300000|2020-07-22 15:55:00|4548.5|4498.5|4548.5|4498.5|4549.7|4499.7|4548.4|4498.4|0
1595433600000|2020-07-22 16:00:00|4548.6|4498.6|4547.1|4497.1|4549.8|4499.8|4547.1|4497.1|0
1595433900000|2020-07-22 16:05:00|4547.2|4497.2|4547.1|4497.1|4548.4|4498.4|4547.1|4497.1|0
1595434200000|2020-07-22 16:10:00|4547.2|4497.2|4555.2|4505.2|4555.2|4505.2|4547.1|4497.1|0
1595434500000|2020-07-22 16:15:00|4555.7|4505.7|4553.9|4503.9|4557.9|4507.9|4553.9|4503.9|0
1595434800000|2020-07-22 16:20:00|4553.4|4503.4|4551.3|4501.3|4553.4|4503.4|4551.2|4501.2|0
1595435100000|2020-07-22 16:25:00|4551.2|4501.2|4552.6|4502.6|4552.6|4502.6|4551.2|4501.2|0
1595435400000|2020-07-22 16:30:00|4552.1|4502.1|4551.3|4501.3|4552.1|4502.1|4550|4500|0
1595435700000|2020-07-22 16:35:00|4551.7|4501.7|4552.5|4502.5|4552.5|4502.5|4551.2|4501.2|0
1595436000000|2020-07-22 16:40:00|4552|4502|4551.1|4501.1|4552|4502|4549.8|4499.8|0
1595436300000|2020-07-22 16:45:00|4549.8|4499.8|4552.5|4502.5|4552.5|4502.5|4549.8|4499.8|0
1595436600000|2020-07-22 16:50:00|4552|4502|4548.5|4498.5|4552|4502|4548.5|4498.5|0
1595436900000|2020-07-22 16:55:00|4548.6|4498.6|4551.2|4501.2|4551.2|4501.2|4548.5|4498.5|0
1595437200000|2020-07-22 17:00:00|4551.1|4501.1|4549.8|4499.8|4551.2|4501.2|4548.5|4498.5|0
1595437500000|2020-07-22 17:05:00|4549.9|4499.9|4548.5|4498.5|4549.9|4499.9|4548.5|4498.5|0
1595437800000|2020-07-22 17:10:00|4548.6|4498.6|4551.2|4501.2|4551.9|4501.9|4548.5|4498.5|0
1595438100000|2020-07-22 17:15:00|4551.1|4501.1|4552.5|4502.5|4553.8|4503.8|4551.1|4501.1|0
1595438400000|2020-07-22 17:20:00|4553|4503|4553.8|4503.8|4553.8|4503.8|4552.5|4502.5|0
1595438700000|2020-07-22 17:25:00|4553.3|4503.3|4551.1|4501.1|4553.3|4503.3|4549.8|4499.8|0
1595439000000|2020-07-22 17:30:00|4550.6|4500.6|4547.1|4497.1|4551.1|4501.1|4547.1|4497.1|0
1595439300000|2020-07-22 17:35:00|4547.6|4497.6|4548.4|4498.4|4548.4|4498.4|4547.1|4497.1|0
1595439600000|2020-07-22 17:40:00|4548.5|4498.5|4548.5|4498.5|4549.7|4499.7|4548.4|4498.4|0
1595439900000|2020-07-22 17:45:00|4548.7|4498.7|4545.6|4495.6|4549.7|4499.7|4544.3|4494.3|0
1595440200000|2020-07-22 17:50:00|4545.5|4495.5|4544.2|4494.2|4545.6|4495.6|4544.2|4494.2|0
1595440500000|2020-07-22 17:55:00|4544.1|4494.1|4540.2|4490.2|4544.2|4494.2|4540.2|4490.2|0
1595440800000|2020-07-22 18:00:00|4541.5|4491.5|4545.7|4495.7|4547|4497|4541.5|4491.5|0
1595441100000|2020-07-22 18:05:00|4545.6|4495.6|4545.7|4495.7|4547|4497|4545.6|4495.6|0
1595441400000|2020-07-22 18:10:00|4545.6|4495.6|4546.9|4496.9|4547|4497|4544.2|4494.2|0
1595441700000|2020-07-22 18:15:00|4547|4497|4548.3|4498.3|4549|4499|4545.5|4495.5|0
1595442000000|2020-07-22 18:20:00|4548.8|4498.8|4548.3|4498.3|4549.6|4499.6|4546.9|4496.9|0
1595442300000|2020-07-22 18:25:00|4547.8|4497.8|4548.4|4498.4|4548.4|4498.4|4546.9|4496.9|0
1595442600000|2020-07-22 18:30:00|4548.3|4498.3|4548.4|4498.4|4549.7|4499.7|4545.6|4495.6|0
1595442900000|2020-07-22 18:35:00|4548.3|4498.3|4552.4|4502.4|4552.4|4502.4|4548.3|4498.3|0
1595443200000|2020-07-22 18:40:00|4551.9|4501.9|4552.3|4502.3|4552.4|4502.4|4551|4501|0
1595443500000|2020-07-22 18:45:00|4552.4|4502.4|4552.3|4502.3|4553.7|4503.7|4552.3|4502.3|0
1595443800000|2020-07-22 18:50:00|4552.4|4502.4|4553.7|4503.7|4553.8|4503.8|4551.1|4501.1|0
1595444100000|2020-07-22 18:55:00|4553.2|4503.2|4551.1|4501.1|4553.7|4503.7|4551|4501|0
1595444400000|2020-07-22 19:00:00|4551.6|4501.6|4551.1|4501.1|4553.7|4503.7|4551|4501|0
1595444700000|2020-07-22 19:05:00|4551|4501|4552.5|4502.5|4553.8|4503.8|4551|4501|0
1595445000000|2020-07-22 19:10:00|4552.4|4502.4|4557.9|4507.9|4559.2|4509.2|4552.4|4502.4|0
1595445300000|2020-07-22 19:15:00|4557.6|4507.6|4556.5|4506.5|4558|4508|4556.5|4506.5|0
1595445600000|2020-07-22 19:20:00|4555.9|4505.9|4555.3|4505.3|4556.7|4506.7|4555.2|4505.2|0
1595445900000|2020-07-22 19:25:00|4555.8|4505.8|4553.8|4503.8|4556.6|4506.6|4553.8|4503.8|0
1595446200000|2020-07-22 19:30:00|4553.9|4503.9|4552.5|4502.5|4555.2|4505.2|4552.5|4502.5|0
1595446500000|2020-07-22 19:35:00|4552.6|4502.6|4554|4504|4555.3|4505.3|4552.6|4502.6|0
1595446800000|2020-07-22 19:40:00|4554.1|4504.1|4558.1|4508.1|4559.4|4509.4|4554.1|4504.1|0
1595447100000|2020-07-22 19:45:00|4558.4|4508.4|4560.9|4510.9|4560.9|4510.9|4558.1|4508.1|0
1595447400000|2020-07-22 19:50:00|4561|4511|4558.2|4508.2|4562.4|4512.4|4558.2|4508.2|0
1595447700000|2020-07-22 19:55:00|4558.3|4508.3|4556.7|4506.7|4560.9|4510.9|4554.9|4504.9|0
1595448000000|2020-07-22 20:00:00|4555.5|4505.5|4551.6|4501.6|4559.9|4509.9|4549.6|4499.6|0
1595448300000|2020-07-22 20:05:00|4551.3|4501.3|4554.3|4504.3|4556.5|4506.5|4550|4500|0
1595448600000|2020-07-22 20:10:00|4554.2|4504.2|4552.9|4502.9|4555.5|4505.5|4550.6|4500.6|0
1595448900000|2020-07-22 20:15:00|4552.7|4502.7|4554.3|4504.3|4554.6|4504.6|4552.7|4502.7|0
1595449200000|2020-07-22 20:20:00|4554.4|4504.4|4553.7|4503.7|4554.6|4504.6|4553.3|4503.3|0
1595449500000|2020-07-22 20:25:00|4553.9|4503.9|4552.9|4502.9|4553.9|4503.9|4552.9|4502.9|0
1595449800000|2020-07-22 20:30:00|4553.3|4503.3|4556.7|4506.7|4557.7|4507.7|4552.8|4502.8|0
1595450100000|2020-07-22 20:35:00|4556.6|4506.6|4554.9|4504.9|4556.9|4506.9|4554.3|4504.3|0
1595450400000|2020-07-22 20:40:00|4554.3|4504.3|4554.3|4504.3|4555.6|4505.6|4553.9|4503.9|0
1595450700000|2020-07-22 20:45:00|4554.2|4504.2|4553.6|4503.6|4554.5|4504.5|4553.2|4503.2|0
1595451000000|2020-07-22 20:50:00|4553.2|4503.2|4553.9|4503.9|4554.3|4504.3|4552.8|4502.8|0
1595451300000|2020-07-22 20:55:00|4553.8|4503.8|4553.9|4503.9|4554.3|4504.3|4552.8|4502.8|0
1595451600000|2020-07-22 21:00:00|4553.7|4503.7|4554.2|4504.2|4554.5|4504.5|4553.7|4503.7|0
1595451900000|2020-07-22 21:05:00|4554.6|4504.6|4554.2|4504.2|4554.6|4504.6|4554.2|4504.2|0
1595452200000|2020-07-22 21:10:00|4554.7|4504.7|4554.7|4504.7|4554.7|4504.7|4554.2|4504.2|0
1595452500000|2020-07-22 21:15:00|4554.8|4504.8|4554.3|4504.3|4554.8|4504.8|4554.3|4504.3|0
1595452800000|2020-07-22 21:20:00|4554.2|4504.2|4554.2|4504.2|4554.3|4504.3|4554|4504|0
1595453100000|2020-07-22 21:25:00|4554.1|4504.1|4554.2|4504.2|4554.5|4504.5|4554.1|4504.1|0
1595453400000|2020-07-22 21:30:00|4554.3|4504.3|4554.1|4504.1|4554.5|4504.5|4554.1|4504.1|0
1595453700000|2020-07-22 21:35:00|4554.5|4504.5|4553.2|4503.2|4554.5|4504.5|4553|4503|0
1595454300000|2020-07-22 21:45:00|4553.4|4503.4|4553.5|4503.5|4553.9|4503.9|4553.2|4503.2|0
1595454600000|2020-07-22 21:50:00|4553.7|4503.7|4553.5|4503.5|4553.7|4503.7|4553.5|4503.5|0
1595454900000|2020-07-22 21:55:00|4553.6|4503.6|4553.6|4503.6|4553.7|4503.7|4553.5|4503.5|0
1595455200000|2020-07-22 22:00:00|4553.8|4503.8|4550.9|4500.9|4556.3|4506.3|4549.2|4499.2|0
1595455500000|2020-07-22 22:05:00|4551.3|4501.3|4554.1|4504.1|4554.8|4504.8|4551.2|4501.2|0
1595455800000|2020-07-22 22:10:00|4553.7|4503.7|4556.1|4506.1|4556.3|4506.3|4553.7|4503.7|0
1595456100000|2020-07-22 22:15:00|4555.7|4505.7|4557.9|4507.9|4558.2|4508.2|4555.7|4505.7|0
1595456400000|2020-07-22 22:20:00|4558.2|4508.2|4555.6|4505.6|4558.2|4508.2|4554.8|4504.8|0
1595456700000|2020-07-22 22:25:00|4555.5|4505.5|4554.8|4504.8|4555.7|4505.7|4554.1|4504.1|0
1595457000000|2020-07-22 22:30:00|4555.1|4505.1|4554.1|4504.1|4555.1|4505.1|4552.7|4502.7|0
1595457300000|2020-07-22 22:35:00|4553.7|4503.7|4553.3|4503.3|4554.1|4504.1|4553|4503|0
1595457600000|2020-07-22 22:40:00|4553.2|4503.2|4553|4503|4553.3|4503.3|4552.7|4502.7|0
1595457900000|2020-07-22 22:45:00|4553.1|4503.1|4553.7|4503.7|4554.1|4504.1|4553|4503|0
1595458200000|2020-07-22 22:50:00|4553.8|4503.8|4552.7|4502.7|4555.1|4505.1|4551.6|4501.6|0
1595458500000|2020-07-22 22:55:00|4552.6|4502.6|4552.7|4502.7|4554.1|4504.1|4552.5|4502.5|0
1595458800000|2020-07-22 23:00:00|4552.8|4502.8|4553.7|4503.7|4554.1|4504.1|4552.8|4502.8|0
1595459100000|2020-07-22 23:05:00|4553.8|4503.8|4552.7|4502.7|4554.1|4504.1|4552.7|4502.7|0
1595459400000|2020-07-22 23:10:00|4553|4503|4550.9|4500.9|4553.7|4503.7|4550.2|4500.2|0
1595459700000|2020-07-22 23:15:00|4550.6|4500.6|4550|4500|4550.9|4500.9|4549.6|4499.6|0
1595460000000|2020-07-22 23:20:00|4549.9|4499.9|4551.6|4501.6|4552|4502|4549.6|4499.6|0
1595460300000|2020-07-22 23:25:00|4551.8|4501.8|4551.3|4501.3|4552|4502|4551.3|4501.3|0
1595460600000|2020-07-22 23:30:00|4551.6|4501.6|4550.9|4500.9|4551.6|4501.6|4550.9|4500.9|0
1595460900000|2020-07-22 23:35:00|4550.8|4500.8|4551.3|4501.3|4551.6|4501.6|4547.5|4497.5|0
1595461200000|2020-07-22 23:40:00|4551.2|4501.2|4550|4500|4551.6|4501.6|4550|4500|0
1595461500000|2020-07-22 23:45:00|4549.9|4499.9|4550.2|4500.2|4551.3|4501.3|4548.9|4498.9|0
1595461800000|2020-07-22 23:50:00|4549.6|4499.6|4547.8|4497.8|4549.6|4499.6|4547.5|4497.5|0
1595462100000|2020-07-22 23:55:00|4547.9|4497.9|4545.4|4495.4|4548.5|4498.5|4544.2|4494.2|0
1595462400000|2020-07-23 00:00:00|4545.8|4495.8|4549.6|4499.6|4550|4500|4545.4|4495.4|0
1595462700000|2020-07-23 00:05:00|4550|4500|4552.7|4502.7|4552.7|4502.7|4549.2|4499.2|0
1595463000000|2020-07-23 00:10:00|4552.6|4502.6|4552.7|4502.7|4553|4503|4551.6|4501.6|0
1595463300000|2020-07-23 00:15:00|4552.6|4502.6|4546.8|4496.8|4553.4|4503.4|4545.5|4495.5|0
1595463600000|2020-07-23 00:20:00|4546.7|4496.7|4546.8|4496.8|4546.8|4496.8|4545.4|4495.4|0
1595463900000|2020-07-23 00:25:00|4546.3|4496.3|4542.8|4492.8|4546.8|4496.8|4542.8|4492.8|0
1595464200000|2020-07-23 00:30:00|4543.3|4493.3|4548|4498|4548.1|4498.1|4542.8|4492.8|0
1595464500000|2020-07-23 00:35:00|4548.5|4498.5|4549.3|4499.3|4550.6|4500.6|4548|4498|0
1595464800000|2020-07-23 00:40:00|4549.8|4499.8|4553.2|4503.2|4554.5|4504.5|4549.8|4499.8|0
1595465100000|2020-07-23 00:45:00|4553|4503|4550.6|4500.6|4553.2|4503.2|4549.2|4499.2|0
1595465400000|2020-07-23 00:50:00|4550.8|4500.8|4550.5|4500.5|4551.9|4501.9|4550.5|4500.5|0
1595465700000|2020-07-23 00:55:00|4550.6|4500.6|4549.2|4499.2|4550.6|4500.6|4547.9|4497.9|0
1595466000000|2020-07-23 01:00:00|4548.7|4498.7|4550.6|4500.6|4550.6|4500.6|4545.3|4495.3|0
1595466300000|2020-07-23 01:05:00|4550.1|4500.1|4553.2|4503.2|4554.5|4504.5|4549.3|4499.3|0
1595466600000|2020-07-23 01:10:00|4553.5|4503.5|4555.2|4505.2|4555.9|4505.9|4553.5|4503.5|0
1595466900000|2020-07-23 01:15:00|4555.8|4505.8|4558.5|4508.5|4559.9|4509.9|4554.5|4504.5|0
1595467200000|2020-07-23 01:20:00|4558|4508|4555.8|4505.8|4558|4508|4554.5|4504.5|0
1595467500000|2020-07-23 01:25:00|4555.6|4505.6|4555.9|4505.9|4555.9|4505.9|4553.2|4503.2|0
1595467800000|2020-07-23 01:30:00|4557.2|4507.2|4561.1|4511.1|4562.4|4512.4|4557.2|4507.2|0
1595468100000|2020-07-23 01:35:00|4562.4|4512.4|4562.5|4512.5|4562.5|4512.5|4560.5|4510.5|0
1595468400000|2020-07-23 01:40:00|4562.4|4512.4|4563.1|4513.1|4563.8|4513.8|4561.8|4511.8|0
1595468700000|2020-07-23 01:45:00|4563.3|4513.3|4561.7|4511.7|4563.8|4513.8|4561.1|4511.1|0
1595469000000|2020-07-23 01:50:00|4562|4512|4562.5|4512.5|4563.8|4513.8|4561.7|4511.7|0
1595469300000|2020-07-23 01:55:00|4562.4|4512.4|4560.6|4510.6|4562.5|4512.5|4559.9|4509.9|0
1595469600000|2020-07-23 02:00:00|4560.8|4510.8|4557.3|4507.3|4561.2|4511.2|4557.3|4507.3|0
1595469900000|2020-07-23 02:05:00|4557.2|4507.2|4554.7|4504.7|4557.3|4507.3|4554.7|4504.7|0
1595470200000|2020-07-23 02:10:00|4554.2|4504.2|4554.7|4504.7|4554.7|4504.7|4552.1|4502.1|0
1595470500000|2020-07-23 02:15:00|4554.8|4504.8|4557.3|4507.3|4559.9|4509.9|4554.8|4504.8|0
1595470800000|2020-07-23 02:20:00|4556.8|4506.8|4552.2|4502.2|4556.8|4506.8|4552.1|4502.1|0
1595471100000|2020-07-23 02:25:00|4552.1|4502.1|4553.4|4503.4|4553.4|4503.4|4551.5|4501.5|0
1595471400000|2020-07-23 02:30:00|4553.1|4503.1|4553.4|4503.4|4556.1|4506.1|4552.1|4502.1|0
1595471700000|2020-07-23 02:35:00|4553.1|4503.1|4549.4|4499.4|4553.4|4503.4|4549.4|4499.4|0
1595472000000|2020-07-23 02:40:00|4549.2|4499.2|4546.9|4496.9|4549.4|4499.4|4545.5|4495.5|0
1595472300000|2020-07-23 02:45:00|4546.8|4496.8|4545.5|4495.5|4548.8|4498.8|4545.5|4495.5|0
1595472600000|2020-07-23 02:50:00|4545.2|4495.2|4548|4498|4549.3|4499.3|4541.5|4491.5|0
1595472900000|2020-07-23 02:55:00|4548.3|4498.3|4547.4|4497.4|4549.4|4499.4|4546.7|4496.7|0
1595473200000|2020-07-23 03:00:00|4547.1|4497.1|4550.7|4500.7|4550.7|4500.7|4546.7|4496.7|0
1595473500000|2020-07-23 03:05:00|4550.6|4500.6|4552.6|4502.6|4554.6|4504.6|4550.6|4500.6|0
1595473800000|2020-07-23 03:10:00|4552.8|4502.8|4553.9|4503.9|4554.6|4504.6|4552|4502|0
1595474100000|2020-07-23 03:15:00|4554.2|4504.2|4550.7|4500.7|4554.6|4504.6|4550.7|4500.7|0
1595474400000|2020-07-23 03:20:00|4550.8|4500.8|4552.7|4502.7|4553.4|4503.4|4550.7|4500.7|0
1595474700000|2020-07-23 03:25:00|4552.5|4502.5|4553.4|4503.4|4553.4|4503.4|4552|4502|0
1595475000000|2020-07-23 03:30:00|4553.9|4503.9|4557.3|4507.3|4557.3|4507.3|4553.4|4503.4|0
1595475300000|2020-07-23 03:35:00|4557.1|4507.1|4556|4506|4557.3|4507.3|4556|4506|0
1595475600000|2020-07-23 03:40:00|4555.5|4505.5|4556|4506|4556|4506|4554.7|4504.7|0
1595475900000|2020-07-23 03:45:00|4554.7|4504.7|4556|4506|4556|4506|4554.7|4504.7|0
1595476200000|2020-07-23 03:50:00|4554.7|4504.7|4554.7|4504.7|4556|4506|4554.6|4504.6|0
1595476500000|2020-07-23 03:55:00|4555.2|4505.2|4554.7|4504.7|4556|4506|4554.7|4504.7|0
1595476800000|2020-07-23 04:00:00|4554.9|4504.9|4554.7|4504.7|4555.4|4505.4|4553.4|4503.4|0
1595477100000|2020-07-23 04:05:00|4555|4505|4554.7|4504.7|4555.4|4505.4|4554.7|4504.7|0
1595477400000|2020-07-23 04:10:00|4554.2|4504.2|4552.1|4502.1|4554.2|4504.2|4552.1|4502.1|0
1595477700000|2020-07-23 04:15:00|4551.6|4501.6|4549.5|4499.5|4552.1|4502.1|4549.5|4499.5|0
1595478000000|2020-07-23 04:20:00|4549.8|4499.8|4550.8|4500.8|4550.8|4500.8|4549.5|4499.5|0
1595478300000|2020-07-23 04:25:00|4550.9|4500.9|4553.5|4503.5|4554.8|4504.8|4550.8|4500.8|0
1595478600000|2020-07-23 04:30:00|4554|4504|4557.4|4507.4|4557.4|4507.4|4554|4504|0
1595478900000|2020-07-23 04:35:00|4556.9|4506.9|4556.1|4506.1|4557.4|4507.4|4556.1|4506.1|0
1595479200000|2020-07-23 04:40:00|4556|4506|4558.6|4508.6|4558.7|4508.7|4554.7|4504.7|0
1595479500000|2020-07-23 04:45:00|4559.1|4509.1|4558.6|4508.6|4561.2|4511.2|4557.3|4507.3|0
1595479800000|2020-07-23 04:50:00|4557.3|4507.3|4558|4508|4558|4508|4556.6|4506.6|0
1595480100000|2020-07-23 04:55:00|4558.2|4508.2|4557.3|4507.3|4558.6|4508.6|4557.3|4507.3|0
1595480400000|2020-07-23 05:00:00|4557.8|4507.8|4556|4506|4558.6|4508.6|4556|4506|0
1595480700000|2020-07-23 05:05:00|4556.2|4506.2|4557.3|4507.3|4557.3|4507.3|4556|4506|0
1595481000000|2020-07-23 05:10:00|4557.8|4507.8|4559.9|4509.9|4561.2|4511.2|4557.8|4507.8|0
1595481300000|2020-07-23 05:15:00|4560.1|4510.1|4558.6|4508.6|4560.6|4510.6|4558.6|4508.6|0
1595481600000|2020-07-23 05:20:00|4558.7|4508.7|4559.9|4509.9|4559.9|4509.9|4558.7|4508.7|0
1595481900000|2020-07-23 05:25:00|4560|4510|4558.7|4508.7|4560|4510|4558.6|4508.6|0
1595482200000|2020-07-23 05:30:00|4558.6|4508.6|4558.6|4508.6|4559.9|4509.9|4557.3|4507.3|0
1595482500000|2020-07-23 05:35:00|4558.1|4508.1|4555.9|4505.9|4558.6|4508.6|4555.9|4505.9|0
1595482800000|2020-07-23 05:40:00|4556|4506|4557.3|4507.3|4557.3|4507.3|4555.9|4505.9|0
1595483100000|2020-07-23 05:45:00|4557.7|4507.7|4557.3|4507.3|4559.9|4509.9|4557.3|4507.3|0
1595483400000|2020-07-23 05:50:00|4556.8|4506.8|4557.3|4507.3|4558.6|4508.6|4556|4506|0
1595483700000|2020-07-23 05:55:00|4557.8|4507.8|4557.3|4507.3|4558.6|4508.6|4557.3|4507.3|0
1595484000000|2020-07-23 06:00:00|4557.8|4507.8|4569.3|4519.3|4569.3|4519.3|4557.3|4507.3|0
1595484300000|2020-07-23 06:05:00|4568.8|4518.8|4569.4|4519.4|4571.9|4521.9|4566.7|4516.7|0
1595484600000|2020-07-23 06:10:00|4568.9|4518.9|4566.7|4516.7|4568.9|4518.9|4565.5|4515.5|0
1595484900000|2020-07-23 06:15:00|4566.8|4516.8|4567.9|4517.9|4570.6|4520.6|4566.7|4516.7|0
1595485200000|2020-07-23 06:20:00|4567.5|4517.5|4570.6|4520.6|4571.9|4521.9|4566.7|4516.7|0
1595485500000|2020-07-23 06:25:00|4570.9|4520.9|4568|4518|4571.9|4521.9|4566.7|4516.7|0
1595485800000|2020-07-23 06:30:00|4567.5|4517.5|4565.4|4515.4|4567.5|4517.5|4565.4|4515.4|0
1595486100000|2020-07-23 06:35:00|4565.9|4515.9|4569.3|4519.3|4569.3|4519.3|4565.4|4515.4|0
1595486400000|2020-07-23 06:40:00|4569.7|4519.7|4570.6|4520.6|4570.6|4520.6|4568|4518|0
1595486700000|2020-07-23 06:45:00|4570.7|4520.7|4574.8|4524.8|4580.2|4530.2|4570.6|4520.6|0
1595487000000|2020-07-23 06:50:00|4574.9|4524.9|4574.8|4524.8|4577.4|4527.4|4574.8|4524.8|0
1595487300000|2020-07-23 06:55:00|4574.9|4524.9|4574.8|4524.8|4576.1|4526.1|4572.2|4522.2|0
1595487600000|2020-07-23 07:00:00|4575.3|4525.3|4569.6|4519.6|4580|4530|4569.5|4519.5|0
1595487900000|2020-07-23 07:05:00|4569.1|4519.1|4525.8|4505.8|4570.9|4520.9|4521.5|4501.5|0
1595488200000|2020-07-23 07:10:00|4526|4506|4528.8|4508.8|4529.8|4509.8|4521.5|4501.5|0
1595488500000|2020-07-23 07:15:00|4528.9|4508.9|4526.6|4506.6|4529.7|4509.7|4524.9|4504.9|0
1595488800000|2020-07-23 07:20:00|4526.4|4506.4|4520.1|4500.1|4526.4|4506.4|4519.7|4499.7|0
1595489100000|2020-07-23 07:25:00|4520.4|4500.4|4519.7|4499.7|4520.4|4500.4|4517.4|4497.4|0
1595489400000|2020-07-23 07:30:00|4520|4500|4518.2|4498.2|4521.3|4501.3|4518.2|4498.2|0
1595489700000|2020-07-23 07:35:00|4518.4|4498.4|4524|4504|4524.2|4504.2|4518.3|4498.3|0
1595490000000|2020-07-23 07:40:00|4523.7|4503.7|4521.3|4501.3|4524.1|4504.1|4521.3|4501.3|0
1595490300000|2020-07-23 07:45:00|4521.2|4501.2|4518|4498|4521.2|4501.2|4516.9|4496.9|0
1595490600000|2020-07-23 07:50:00|4518.5|4498.5|4520.7|4500.7|4522|4502|4518.5|4498.5|0
1595490900000|2020-07-23 07:55:00|4520.9|4500.9|4521.1|4501.1|4521.7|4501.7|4520.5|4500.5|0
1595491200000|2020-07-23 08:00:00|4521.5|4501.5|4521|4501|4523.1|4503.1|4520.6|4500.6|0
1595491500000|2020-07-23 08:05:00|4520.8|4500.8|4520.2|4500.2|4521.1|4501.1|4518.8|4498.8|0
1595491800000|2020-07-23 08:10:00|4520.4|4500.4|4520.9|4500.9|4521.4|4501.4|4518.8|4498.8|0
1595492100000|2020-07-23 08:15:00|4520.8|4500.8|4524.7|4504.7|4525.2|4505.2|4520.6|4500.6|0
1595492400000|2020-07-23 08:20:00|4525.3|4505.3|4528|4508|4528.5|4508.5|4524.6|4504.6|0
1595492700000|2020-07-23 08:25:00|4527.9|4507.9|4531.2|4511.2|4532.2|4512.2|4527.4|4507.4|0
1595493000000|2020-07-23 08:30:00|4531.3|4511.3|4533.9|4513.9|4535|4515|4530.5|4510.5|0
1595493300000|2020-07-23 08:35:00|4534.2|4514.2|4532.6|4512.6|4534.3|4514.3|4532.5|4512.5|0
1595493600000|2020-07-23 08:40:00|4532.5|4512.5|4533.9|4513.9|4533.9|4513.9|4530.9|4510.9|0
1595493900000|2020-07-23 08:45:00|4533.8|4513.8|4528.8|4508.8|4536.1|4516.1|4528.8|4508.8|0
1595494200000|2020-07-23 08:50:00|4528.6|4508.6|4525.6|4505.6|4528.6|4508.6|4525.6|4505.6|0
1595494500000|2020-07-23 08:55:00|4525.7|4505.7|4525.8|4505.8|4526.7|4506.7|4525.7|4505.7|0
1595494800000|2020-07-23 09:00:00|4525.9|4505.9|4528.1|4508.1|4529.2|4509.2|4525.8|4505.8|0
1595495100000|2020-07-23 09:05:00|4528.2|4508.2|4528.3|4508.3|4529.4|4509.4|4527.7|4507.7|0
1595495400000|2020-07-23 09:10:00|4528.4|4508.4|4525|4505|4528.9|4508.9|4524.9|4504.9|0
1595495700000|2020-07-23 09:15:00|4524.3|4504.3|4524.1|4504.1|4524.9|4504.9|4523.7|4503.7|0
1595496000000|2020-07-23 09:20:00|4524|4504|4525.9|4505.9|4526.1|4506.1|4521.8|4501.8|0
1595496300000|2020-07-23 09:25:00|4526|4506|4528.7|4508.7|4529.8|4509.8|4526|4506|0
1595496600000|2020-07-23 09:30:00|4528.9|4508.9|4527.6|4507.6|4528.9|4508.9|4526.4|4506.4|0
1595496900000|2020-07-23 09:35:00|4527.7|4507.7|4527.8|4507.8|4528.2|4508.2|4527.1|4507.1|0
1595497200000|2020-07-23 09:40:00|4527.9|4507.9|4527.9|4507.9|4530|4510|4527.5|4507.5|0
1595497500000|2020-07-23 09:45:00|4527.5|4507.5|4526|4506|4527.9|4507.9|4525.9|4505.9|0
1595497800000|2020-07-23 09:50:00|4525.9|4505.9|4521.1|4501.1|4525.9|4505.9|4520.7|4500.7|0
1595498100000|2020-07-23 09:55:00|4521.2|4501.2|4522.9|4502.9|4522.9|4502.9|4519.2|4499.2|0
1595498400000|2020-07-23 10:00:00|4522.8|4502.8|4529.9|4509.9|4529.9|4509.9|4522.8|4502.8|0
1595498700000|2020-07-23 10:05:00|4530|4510|4533.5|4513.5|4533.5|4513.5|4530|4510|0
1595499000000|2020-07-23 10:10:00|4534|4514|4532.3|4512.3|4534|4514|4531.1|4511.1|0
1595499300000|2020-07-23 10:15:00|4532.4|4512.4|4540.2|4520.2|4540.2|4520.2|4532.4|4512.4|0
1595499600000|2020-07-23 10:20:00|4540.1|4520.1|4539.6|4519.6|4541.5|4521.5|4539.4|4519.4|0
1595499900000|2020-07-23 10:25:00|4539.2|4519.2|4542.4|4522.4|4542.4|4522.4|4538.6|4518.6|0
1595500200000|2020-07-23 10:30:00|4542.3|4522.3|4546.6|4526.6|4547.4|4527.4|4542.2|4522.2|0
1595500500000|2020-07-23 10:35:00|4546.5|4526.5|4545.4|4525.4|4546.6|4526.6|4544.6|4524.6|0
1595500800000|2020-07-23 10:40:00|4545.7|4525.7|4541.9|4521.9|4546|4526|4541.9|4521.9|0
1595501100000|2020-07-23 10:45:00|4542.1|4522.1|4543.5|4523.5|4543.6|4523.6|4541.8|4521.8|0
1595501400000|2020-07-23 10:50:00|4543.6|4523.6|4543.9|4523.9|4544.5|4524.5|4542.8|4522.8|0
1595501700000|2020-07-23 10:55:00|4544.1|4524.1|4545.6|4525.6|4545.9|4525.9|4543.7|4523.7|0
1595502000000|2020-07-23 11:00:00|4545.5|4525.5|4546|4526|4548.9|4528.9|4545.5|4525.5|0
1595502300000|2020-07-23 11:05:00|4546.2|4526.2|4542.9|4522.9|4546.2|4526.2|4542.7|4522.7|0
1595502600000|2020-07-23 11:10:00|4543.1|4523.1|4540|4520|4543.1|4523.1|4537.8|4517.8|0
1595502900000|2020-07-23 11:15:00|4539.8|4519.8|4540.8|4520.8|4541.1|4521.1|4538.5|4518.5|0
1595503200000|2020-07-23 11:20:00|4540.7|4520.7|4542.3|4522.3|4543.7|4523.7|4540.6|4520.6|0
1595503500000|2020-07-23 11:25:00|4542.4|4522.4|4540|4520|4542.7|4522.7|4540|4520|0
1595503800000|2020-07-23 11:30:00|4540.1|4520.1|4541.7|4521.7|4541.7|4521.7|4540|4520|0
1595504100000|2020-07-23 11:35:00|4541.9|4521.9|4542.3|4522.3|4543.4|4523.4|4541.4|4521.4|0
1595504400000|2020-07-23 11:40:00|4542.2|4522.2|4543.9|4523.9|4543.9|4523.9|4541.3|4521.3|0
1595504700000|2020-07-23 11:45:00|4543.8|4523.8|4547.1|4527.1|4549.3|4529.3|4543.8|4523.8|0
1595505000000|2020-07-23 11:50:00|4547|4527|4541.2|4521.2|4547.2|4527.2|4541.1|4521.1|0
1595505300000|2020-07-23 11:55:00|4541.4|4521.4|4545.7|4525.7|4545.7|4525.7|4541.2|4521.2|0
1595505600000|2020-07-23 12:00:00|4545.4|4525.4|4542.1|4522.1|4545.8|4525.8|4541.6|4521.6|0
1595505900000|2020-07-23 12:05:00|4541.9|4521.9|4540.5|4520.5|4542.5|4522.5|4539.3|4519.3|0
1595506200000|2020-07-23 12:10:00|4540|4520|4537|4517|4540|4520|4537|4517|0
1595506500000|2020-07-23 12:15:00|4537.4|4517.4|4537.7|4517.7|4538|4518|4537.1|4517.1|0
1595506800000|2020-07-23 12:20:00|4537.6|4517.6|4540.9|4520.9|4540.9|4520.9|4537.6|4517.6|0
1595507100000|2020-07-23 12:25:00|4541|4521|4539.2|4519.2|4541.5|4521.5|4539.2|4519.2|0
1595507400000|2020-07-23 12:30:00|4539.6|4519.6|4536.7|4516.7|4541.8|4521.8|4536.5|4516.5|0
1595507700000|2020-07-23 12:35:00|4536.6|4516.6|4533.5|4513.5|4536.7|4516.7|4533.5|4513.5|0
1595508000000|2020-07-23 12:40:00|4533.3|4513.3|4535.6|4515.6|4535.6|4515.6|4530.6|4510.6|0
1595508300000|2020-07-23 12:45:00|4535.8|4515.8|4540.6|4520.6|4542.2|4522.2|4535.3|4515.3|0
1595508600000|2020-07-23 12:50:00|4540.5|4520.5|4541.4|4521.4|4541.8|4521.8|4540|4520|0
1595508900000|2020-07-23 12:55:00|4541.5|4521.5|4533.8|4513.8|4541.5|4521.5|4533.8|4513.8|0
1595509200000|2020-07-23 13:00:00|4533.9|4513.9|4532.6|4512.6|4535.1|4515.1|4531|4511|0
1595509500000|2020-07-23 13:05:00|4532.4|4512.4|4536.9|4516.9|4537.1|4517.1|4531.8|4511.8|0
1595509800000|2020-07-23 13:10:00|4537.1|4517.1|4539|4519|4539.1|4519.1|4537.1|4517.1|0
1595510100000|2020-07-23 13:15:00|4539.2|4519.2|4541|4521|4542|4522|4538.7|4518.7|0
1595510400000|2020-07-23 13:20:00|4540.5|4520.5|4540.7|4520.7|4542.8|4522.8|4539.9|4519.9|0
1595510700000|2020-07-23 13:25:00|4540.6|4520.6|4539|4519|4540.6|4520.6|4538.4|4518.4|0
1595511000000|2020-07-23 13:30:00|4538.8|4518.8|4542.2|4522.2|4543.3|4523.3|4538.7|4518.7|0
1595511300000|2020-07-23 13:35:00|4542.3|4522.3|4536.3|4516.3|4542.7|4522.7|4536.3|4516.3|0
1595511600000|2020-07-23 13:40:00|4536.1|4516.1|4537.9|4517.9|4538.9|4518.9|4536.1|4516.1|0
1595511900000|2020-07-23 13:45:00|4537.8|4517.8|4541|4521|4541.1|4521.1|4537.8|4517.8|0
1595512200000|2020-07-23 13:50:00|4541.1|4521.1|4543.6|4523.6|4544|4524|4541.1|4521.1|0
1595512500000|2020-07-23 13:55:00|4543.3|4523.3|4546.8|4526.8|4546.9|4526.9|4542.7|4522.7|0
1595512800000|2020-07-23 14:00:00|4546.9|4526.9|4548.1|4528.1|4548.3|4528.3|4546.4|4526.4|0
1595513100000|2020-07-23 14:05:00|4548.2|4528.2|4548.3|4528.3|4549.7|4529.7|4547.5|4527.5|0
1595513400000|2020-07-23 14:10:00|4548.4|4528.4|4541.9|4521.9|4548.5|4528.5|4541.6|4521.6|0
1595513700000|2020-07-23 14:15:00|4542|4522|4545.3|4525.3|4546.9|4526.9|4541.9|4521.9|0
1595514000000|2020-07-23 14:20:00|4545.4|4525.4|4538.6|4518.6|4545.8|4525.8|4537.6|4517.6|0
1595514300000|2020-07-23 14:25:00|4538.4|4518.4|4541.2|4521.2|4541.3|4521.3|4538.3|4518.3|0
1595514600000|2020-07-23 14:30:00|4541.3|4521.3|4539.7|4519.7|4541.8|4521.8|4538.2|4518.2|0
1595514900000|2020-07-23 14:35:00|4539.5|4519.5|4541.4|4521.4|4542.7|4522.7|4538.2|4518.2|0
1595515200000|2020-07-23 14:40:00|4541.5|4521.5|4542.7|4522.7|4542.9|4522.9|4541.2|4521.2|0
1595515500000|2020-07-23 14:45:00|4542.1|4522.1|4541.8|4521.8|4542.3|4522.3|4540.4|4520.4|0
1595515800000|2020-07-23 14:50:00|4541.2|4521.2|4538.6|4518.6|4541.2|4521.2|4538.4|4518.4|0
1595516100000|2020-07-23 14:55:00|4538.7|4518.7|4538.1|4518.1|4538.8|4518.8|4536.9|4516.9|0
1595516400000|2020-07-23 15:00:00|4538.4|4518.4|4541.3|4521.3|4541.8|4521.8|4537.7|4517.7|0
1595516700000|2020-07-23 15:05:00|4541.4|4521.4|4542.4|4522.4|4542.4|4522.4|4539.1|4519.1|0
1595517000000|2020-07-23 15:10:00|4542.5|4522.5|4543.9|4523.9|4544.2|4524.2|4542.4|4522.4|0
1595517300000|2020-07-23 15:15:00|4544|4524|4542.5|4522.5|4544.4|4524.4|4542.4|4522.4|0
1595517600000|2020-07-23 15:20:00|4542.7|4522.7|4541.1|4521.1|4543.9|4523.9|4539.1|4519.1|0
1595517900000|2020-07-23 15:25:00|4540.9|4520.9|4545.9|4525.9|4546.2|4526.2|4540.9|4520.9|0
1595518200000|2020-07-23 15:30:00|4560.5|4510.5|4560.7|4510.7|4565.8|4515.8|4559.4|4509.4|0
1595518500000|2020-07-23 15:35:00|4560.2|4510.2|4559.5|4509.5|4560.7|4510.7|4556.7|4506.7|0
1595518800000|2020-07-23 15:40:00|4559.4|4509.4|4556.8|4506.8|4562.1|4512.1|4556.7|4506.7|0
1595519100000|2020-07-23 15:45:00|4557.3|4507.3|4559.4|4509.4|4560.7|4510.7|4555.4|4505.4|0
1595519400000|2020-07-23 15:50:00|4559.3|4509.3|4556.7|4506.7|4559.4|4509.4|4555.3|4505.3|0
1595519700000|2020-07-23 15:55:00|4556.8|4506.8|4556.7|4506.7|4558.1|4508.1|4554|4504|0
1595520000000|2020-07-23 16:00:00|4556.6|4506.6|4549.8|4499.8|4556.7|4506.7|4549.8|4499.8|0
1595520300000|2020-07-23 16:05:00|4549.3|4499.3|4545.7|4495.7|4549.9|4499.9|4545.7|4495.7|0
1595520600000|2020-07-23 16:10:00|4545.2|4495.2|4548.5|4498.5|4548.5|4498.5|4544.4|4494.4|0
1595520900000|2020-07-23 16:15:00|4548|4498|4548.4|4498.4|4549.8|4499.8|4547|4497|0
1595521200000|2020-07-23 16:20:00|4548.9|4498.9|4548.3|4498.3|4552.5|4502.5|4548.3|4498.3|0
1595521500000|2020-07-23 16:25:00|4548.4|4498.4|4549.6|4499.6|4551|4501|4546.8|4496.8|0
1595521800000|2020-07-23 16:30:00|4549.7|4499.7|4548.2|4498.2|4551|4501|4546.9|4496.9|0
1595522100000|2020-07-23 16:35:00|4548.7|4498.7|4548|4498|4549.6|4499.6|4546.7|4496.7|0
1595522400000|2020-07-23 16:40:00|4547.5|4497.5|4550.8|4500.8|4553.4|4503.4|4546.7|4496.7|0
1595522700000|2020-07-23 16:45:00|4550.7|4500.7|4548.1|4498.1|4552.1|4502.1|4548|4498|0
1595523000000|2020-07-23 16:50:00|4548|4498|4544|4494|4549.4|4499.4|4542.7|4492.7|0
1595523300000|2020-07-23 16:55:00|4544.1|4494.1|4540.3|4490.3|4545.4|4495.4|4540.3|4490.3|0
1595523600000|2020-07-23 17:00:00|4539.8|4489.8|4545.8|4495.8|4547.1|4497.1|4539|4489|0
1595523900000|2020-07-23 17:05:00|4545.7|4495.7|4543.5|4493.5|4547.2|4497.2|4543.1|4493.1|0
1595524200000|2020-07-23 17:10:00|4543.1|4493.1|4544.5|4494.5|4544.5|4494.5|4540.5|4490.5|0
1595524500000|2020-07-23 17:15:00|4544.4|4494.4|4539|4489|4544.5|4494.5|4537.6|4487.6|0
1595524800000|2020-07-23 17:20:00|4539.5|4489.5|4536.1|4486.1|4540.3|4490.3|4534.8|4484.8|0
1595525100000|2020-07-23 17:25:00|4535.4|4485.4|4537.6|4487.6|4537.6|4487.6|4534.8|4484.8|0
1595525400000|2020-07-23 17:30:00|4537.5|4487.5|4534.7|4484.7|4537.6|4487.6|4532.1|4482.1|0
1595525700000|2020-07-23 17:35:00|4534.8|4484.8|4533.3|4483.3|4534.8|4484.8|4532|4482|0
1595526000000|2020-07-23 17:40:00|4533.2|4483.2|4528.4|4478.4|4533.2|4483.2|4526.3|4476.3|0
1595526300000|2020-07-23 17:45:00|4528.3|4478.3|4523.5|4473.5|4530.5|4480.5|4523.5|4473.5|0
1595526600000|2020-07-23 17:50:00|4523.6|4473.6|4523.5|4473.5|4526.4|4476.4|4522.2|4472.2|0
1595526900000|2020-07-23 17:55:00|4523.4|4473.4|4526.3|4476.3|4527.6|4477.6|4522|4472|0
1595527200000|2020-07-23 18:00:00|4526.2|4476.2|4519.3|4469.3|4527.6|4477.6|4519.2|4469.2|0
1595527500000|2020-07-23 18:05:00|4519.4|4469.4|4518|4468|4522.1|4472.1|4516.6|4466.6|0
1595527800000|2020-07-23 18:10:00|4517.9|4467.9|4513.8|4463.8|4518|4468|4512.3|4462.3|0
1595528100000|2020-07-23 18:15:00|4513.7|4463.7|4513.8|4463.8|4513.9|4463.9|4508.1|4458.1|0
1595528400000|2020-07-23 18:20:00|4513.7|4463.7|4518|4468|4519.2|4469.2|4509.6|4459.6|0
1595528700000|2020-07-23 18:25:00|4518.2|4468.2|4517.9|4467.9|4518.6|4468.6|4515.2|4465.2|0
1595529000000|2020-07-23 18:30:00|4517.4|4467.4|4520.7|4470.7|4522.1|4472.1|4513.7|4463.7|0
1595529300000|2020-07-23 18:35:00|4520.6|4470.6|4509.7|4459.7|4520.6|4470.6|4509.7|4459.7|0
1595529600000|2020-07-23 18:40:00|4509.8|4459.8|4514|4464|4515.5|4465.5|4509.8|4459.8|0
1595529900000|2020-07-23 18:45:00|4513.9|4463.9|4516.8|4466.8|4516.9|4466.9|4509.8|4459.8|0
1595530200000|2020-07-23 18:50:00|4516.9|4466.9|4518.3|4468.3|4519.7|4469.7|4516.8|4466.8|0
1595530500000|2020-07-23 18:55:00|4518.2|4468.2|4516.9|4466.9|4518.3|4468.3|4514.2|4464.2|0
1595530800000|2020-07-23 19:00:00|4517|4467|4519.5|4469.5|4519.6|4469.6|4516.7|4466.7|0
1595531100000|2020-07-23 19:05:00|4519.6|4469.6|4513.9|4463.9|4520.9|4470.9|4513.8|4463.8|0
1595531400000|2020-07-23 19:10:00|4514.1|4464.1|4515.3|4465.3|4516.7|4466.7|4512.5|4462.5|0
1595531700000|2020-07-23 19:15:00|4515.2|4465.2|4518|4468|4518.2|4468.2|4513.9|4463.9|0
1595532000000|2020-07-23 19:20:00|4518.1|4468.1|4513.8|4463.8|4519.5|4469.5|4513.8|4463.8|0
1595532300000|2020-07-23 19:25:00|4513.6|4463.6|4514.9|4464.9|4515.4|4465.4|4511|4461|0
1595532600000|2020-07-23 19:30:00|4515.3|4465.3|4516.6|4466.6|4518.1|4468.1|4508.3|4458.3|0
1595532900000|2020-07-23 19:35:00|4516.7|4466.7|4518|4468|4519.5|4469.5|4512.5|4462.5|0
1595533200000|2020-07-23 19:40:00|4517.5|4467.5|4516.7|4466.7|4519.4|4469.4|4515.3|4465.3|0
1595533500000|2020-07-23 19:45:00|4516.6|4466.6|4516.5|4466.5|4520.7|4470.7|4515.3|4465.3|0
1595533800000|2020-07-23 19:50:00|4516.4|4466.4|4517.7|4467.7|4517.7|4467.7|4509.6|4459.6|0
1595534100000|2020-07-23 19:55:00|4517.3|4467.3|4522.3|4472.3|4522.4|4472.4|4516.4|4466.4|0
1595534400000|2020-07-23 20:00:00|4522.2|4472.2|4513.4|4463.4|4524.6|4474.6|4511.6|4461.6|0
1595534700000|2020-07-23 20:05:00|4513.8|4463.8|4520.8|4470.8|4521.1|4471.1|4510.3|4460.3|0
1595535000000|2020-07-23 20:10:00|4521.1|4471.1|4520.4|4470.4|4522.8|4472.8|4519|4469|0
1595535300000|2020-07-23 20:15:00|4520.3|4470.3|4519.2|4469.2|4520.3|4470.3|4519|4469|0
1595535600000|2020-07-23 20:20:00|4519.5|4469.5|4519.4|4469.4|4519.5|4469.5|4519|4469|0
1595535900000|2020-07-23 20:25:00|4519.5|4469.5|4519.5|4469.5|4519.6|4469.6|4518.9|4468.9|0
1595536200000|2020-07-23 20:30:00|4520.2|4470.2|4522.3|4472.3|4522.9|4472.9|4519.6|4469.6|0
1595536500000|2020-07-23 20:35:00|4522.7|4472.7|4519.8|4469.8|4522.7|4472.7|4518.1|4468.1|0
1595536800000|2020-07-23 20:40:00|4519.9|4469.9|4520.9|4470.9|4522|4472|4519.8|4469.8|0
1595537100000|2020-07-23 20:45:00|4520.5|4470.5|4521.2|4471.2|4522|4472|4520.5|4470.5|0
1595537400000|2020-07-23 20:50:00|4521.6|4471.6|4521.6|4471.6|4522|4472|4521.2|4471.2|0
1595537700000|2020-07-23 20:55:00|4522|4472|4524|4474|4524.7|4474.7|4521.6|4471.6|0
1595538000000|2020-07-23 21:00:00|4523.9|4473.9|4523.9|4473.9|4524.1|4474.1|4523.9|4473.9|0
1595538300000|2020-07-23 21:05:00|4524|4474|4523.5|4473.5|4524.1|4474.1|4523.4|4473.4|0
1595538600000|2020-07-23 21:10:00|4523.6|4473.6|4524|4474|4524.1|4474.1|4523.6|4473.6|0
1595538900000|2020-07-23 21:15:00|4523.9|4473.9|4522.8|4472.8|4523.9|4473.9|4522.7|4472.7|0
1595539200000|2020-07-23 21:20:00|4522.9|4472.9|4523.5|4473.5|4523.6|4473.6|4522.7|4472.7|0
1595539500000|2020-07-23 21:25:00|4523.4|4473.4|4524.3|4474.3|4524.4|4474.4|4523.4|4473.4|0
1595539800000|2020-07-23 21:30:00|4524.1|4474.1|4523.9|4473.9|4524.3|4474.3|4523.9|4473.9|0
1595540100000|2020-07-23 21:35:00|4524|4474|4523.8|4473.8|4524|4474|4523.5|4473.5|0
1595540400000|2020-07-23 21:40:00|4523.5|4473.5|4523.8|4473.8|4523.9|4473.9|4523.4|4473.4|0
1595540700000|2020-07-23 21:45:00|4523.6|4473.6|4523.6|4473.6|4523.6|4473.6|4523.4|4473.4|0
1595541000000|2020-07-23 21:50:00|4523.5|4473.5|4523.6|4473.6|4523.6|4473.6|4523.5|4473.5|0
1595541300000|2020-07-23 21:55:00|4523.5|4473.5|4523.9|4473.9|4524|4474|4523.5|4473.5|0
1595541600000|2020-07-23 22:00:00|4524|4474|4528|4478|4529.4|4479.4|4524|4474|0
1595541900000|2020-07-23 22:05:00|4528.1|4478.1|4530.9|4480.9|4531.1|4481.1|4527.4|4477.4|0
1595542200000|2020-07-23 22:10:00|4531|4481|4530.9|4480.9|4531.1|4481.1|4530.1|4480.1|0
1595542500000|2020-07-23 22:15:00|4531.1|4481.1|4530.1|4480.1|4531.1|4481.1|4529.8|4479.8|0
1595542800000|2020-07-23 22:20:00|4530|4480|4530.1|4480.1|4530.1|4480.1|4529.4|4479.4|0
1595543100000|2020-07-23 22:25:00|4530|4480|4531.1|4481.1|4531.1|4481.1|4528.7|4478.7|0
1595543400000|2020-07-23 22:30:00|4531.2|4481.2|4531.1|4481.1|4531.5|4481.5|4530.5|4480.5|0
1595543700000|2020-07-23 22:35:00|4531.2|4481.2|4530.5|4480.5|4531.5|4481.5|4530.5|4480.5|0
1595544000000|2020-07-23 22:40:00|4530.4|4480.4|4530.9|4480.9|4531.5|4481.5|4530.1|4480.1|0
1595544300000|2020-07-23 22:45:00|4531.1|4481.1|4531.1|4481.1|4531.5|4481.5|4531|4481|0
1595544600000|2020-07-23 22:50:00|4531.2|4481.2|4531.1|4481.1|4531.5|4481.5|4531.1|4481.1|0
1595544900000|2020-07-23 22:55:00|4531|4481|4532.9|4482.9|4533.3|4483.3|4530.1|4480.1|0
1595545200000|2020-07-23 23:00:00|4533|4483|4529.1|4479.1|4533.3|4483.3|4528.4|4478.4|0
1595545500000|2020-07-23 23:05:00|4529.2|4479.2|4528.4|4478.4|4529.8|4479.8|4528.4|4478.4|0
1595545800000|2020-07-23 23:10:00|4528|4478|4526.7|4476.7|4528|4478|4525.6|4475.6|0
1595546100000|2020-07-23 23:15:00|4527|4477|4528|4478|4528|4478|4527|4477|0
1595546400000|2020-07-23 23:20:00|4527.6|4477.6|4529.4|4479.4|4529.8|4479.8|4527.6|4477.6|0
1595546700000|2020-07-23 23:25:00|4529.8|4479.8|4530.9|4480.9|4530.9|4480.9|4528.4|4478.4|0
1595547000000|2020-07-23 23:30:00|4531.1|4481.1|4528.6|4478.6|4532.6|4482.6|4528.4|4478.4|0
1595547300000|2020-07-23 23:35:00|4528.7|4478.7|4529.1|4479.1|4529.4|4479.4|4526.3|4476.3|0
1595547600000|2020-07-23 23:40:00|4529.3|4479.3|4529.8|4479.8|4531.5|4481.5|4528|4478|0
1595547900000|2020-07-23 23:45:00|4529.4|4479.4|4529.1|4479.1|4530.9|4480.9|4529.1|4479.1|0
1595548200000|2020-07-23 23:50:00|4528.7|4478.7|4527.6|4477.6|4529.1|4479.1|4526.3|4476.3|0
1595548500000|2020-07-23 23:55:00|4527.5|4477.5|4529.8|4479.8|4530.1|4480.1|4527.4|4477.4|0
1595548800000|2020-07-24 00:00:00|4530.1|4480.1|4529.8|4479.8|4530.1|4480.1|4528|4478|0
1595549100000|2020-07-24 00:05:00|4530.1|4480.1|4530.5|4480.5|4531.1|4481.1|4528.4|4478.4|0
1595549400000|2020-07-24 00:10:00|4530.6|4480.6|4527.9|4477.9|4530.9|4480.9|4527.5|4477.5|0
1595549700000|2020-07-24 00:15:00|4527.5|4477.5|4530.2|4480.2|4530.2|4480.2|4525.2|4475.2|0
1595550000000|2020-07-24 00:20:00|4529.8|4479.8|4526.4|4476.4|4529.8|4479.8|4525|4475|0
1595550300000|2020-07-24 00:25:00|4526.6|4476.6|4531.5|4481.5|4534.2|4484.2|4526.6|4476.6|0
1595550600000|2020-07-24 00:30:00|4532|4482|4530.2|4480.2|4534.1|4484.1|4530.1|4480.1|0
1595550900000|2020-07-24 00:35:00|4530.7|4480.7|4530.2|4480.2|4531.5|4481.5|4528.9|4478.9|0
1595551200000|2020-07-24 00:40:00|4530.1|4480.1|4528.9|4478.9|4530.2|4480.2|4526.3|4476.3|0
1595551500000|2020-07-24 00:45:00|4528.8|4478.8|4528.9|4478.9|4530.2|4480.2|4528.8|4478.8|0
1595551800000|2020-07-24 00:50:00|4529.4|4479.4|4531.5|4481.5|4531.5|4481.5|4528.9|4478.9|0
1595552100000|2020-07-24 00:55:00|4531.6|4481.6|4538.2|4488.2|4538.2|4488.2|4531.6|4481.6|0
1595552400000|2020-07-24 01:00:00|4537.7|4487.7|4536.9|4486.9|4538.2|4488.2|4535.6|4485.6|0
1595552700000|2020-07-24 01:05:00|4537.4|4487.4|4535.5|4485.5|4538.2|4488.2|4535.5|4485.5|0
1595553000000|2020-07-24 01:10:00|4535.6|4485.6|4534.2|4484.2|4535.6|4485.6|4532.9|4482.9|0
1595553300000|2020-07-24 01:15:00|4534|4484|4534.2|4484.2|4534.2|4484.2|4531.6|4481.6|0
1595553600000|2020-07-24 01:20:00|4533.7|4483.7|4534.1|4484.1|4534.2|4484.2|4532.9|4482.9|0
1595553900000|2020-07-24 01:25:00|4533.7|4483.7|4536.8|4486.8|4536.8|4486.8|4532.9|4482.9|0
1595554200000|2020-07-24 01:30:00|4536.6|4486.6|4536.8|4486.8|4536.9|4486.9|4534.2|4484.2|0
1595554500000|2020-07-24 01:35:00|4536.9|4486.9|4535.5|4485.5|4536.9|4486.9|4534.2|4484.2|0
1595554800000|2020-07-24 01:40:00|4535|4485|4534.1|4484.1|4535.5|4485.5|4534.1|4484.1|0
1595555100000|2020-07-24 01:45:00|4533.7|4483.7|4527.5|4477.5|4533.7|4483.7|4526.1|4476.1|0
1595555400000|2020-07-24 01:50:00|4527.2|4477.2|4529.2|4479.2|4530.1|4480.1|4526.9|4476.9|0
1595555700000|2020-07-24 01:55:00|4528.8|4478.8|4530.2|4480.2|4530.2|4480.2|4527.5|4477.5|0
1595556000000|2020-07-24 02:00:00|4530|4480|4526.2|4476.2|4530.2|4480.2|4526.2|4476.2|0
1595556300000|2020-07-24 02:05:00|4526.3|4476.3|4527.6|4477.6|4528.2|4478.2|4526.2|4476.2|0
1595556600000|2020-07-24 02:10:00|4527.3|4477.3|4528.9|4478.9|4528.9|4478.9|4526.2|4476.2|0
1595556900000|2020-07-24 02:15:00|4529.4|4479.4|4528.9|4478.9|4530.2|4480.2|4528.8|4478.8|0
1595557200000|2020-07-24 02:20:00|4528.8|4478.8|4528.8|4478.8|4530.2|4480.2|4528.8|4478.8|0
1595557500000|2020-07-24 02:25:00|4527.5|4477.5|4527.5|4477.5|4527.5|4477.5|4526.1|4476.1|0
1595557800000|2020-07-24 02:30:00|4527|4477|4523.6|4473.6|4527.5|4477.5|4523.6|4473.6|0
1595558100000|2020-07-24 02:35:00|4524.1|4474.1|4526.2|4476.2|4526.3|4476.3|4524.1|4474.1|0
1595558400000|2020-07-24 02:40:00|4526.7|4476.7|4527.5|4477.5|4528.8|4478.8|4526.7|4476.7|0
1595558700000|2020-07-24 02:45:00|4527.4|4477.4|4526.2|4476.2|4527.4|4477.4|4526.2|4476.2|0
1595559000000|2020-07-24 02:50:00|4526.1|4476.1|4522.8|4472.8|4526.1|4476.1|4522.2|4472.2|0
1595559300000|2020-07-24 02:55:00|4523.1|4473.1|4526.2|4476.2|4526.2|4476.2|4522.8|4472.8|0
1595559600000|2020-07-24 03:00:00|4525.7|4475.7|4522.3|4472.3|4525.7|4475.7|4520.9|4470.9|0
1595559900000|2020-07-24 03:05:00|4522.2|4472.2|4523.6|4473.6|4523.6|4473.6|4520.9|4470.9|0
1595560200000|2020-07-24 03:10:00|4522.9|4472.9|4522.3|4472.3|4523.6|4473.6|4520.9|4470.9|0
1595560500000|2020-07-24 03:15:00|4522|4472|4520.9|4470.9|4522|4472|4520.9|4470.9|0
1595560800000|2020-07-24 03:20:00|4520.4|4470.4|4515.6|4465.6|4520.4|4470.4|4515.6|4465.6|0
1595561100000|2020-07-24 03:25:00|4515.9|4465.9|4518.1|4468.1|4519.5|4469.5|4514.2|4464.2|0
1595561400000|2020-07-24 03:30:00|4517.7|4467.7|4512.9|4462.9|4517.7|4467.7|4511.5|4461.5|0
1595561700000|2020-07-24 03:35:00|4513.4|4463.4|4514.2|4464.2|4514.8|4464.8|4512.8|4462.8|0
1595562000000|2020-07-24 03:40:00|4514.1|4464.1|4510.1|4460.1|4514.2|4464.2|4508.8|4458.8|0
1595562300000|2020-07-24 03:45:00|4510|4460|4506|4456|4510.1|4460.1|4503.2|4453.2|0
1595562600000|2020-07-24 03:50:00|4505.7|4455.7|4504.6|4454.6|4507.3|4457.3|4504.6|4454.6|0
1595562900000|2020-07-24 03:55:00|4505.1|4455.1|4508.5|4458.5|4509.9|4459.9|4505.1|4455.1|0
1595563200000|2020-07-24 04:00:00|4508.6|4458.6|4507.9|4457.9|4509.9|4459.9|4506.6|4456.6|0
1595563500000|2020-07-24 04:05:00|4507.2|4457.2|4508.6|4458.6|4509.9|4459.9|4503.2|4453.2|0
1595563800000|2020-07-24 04:10:00|4508.5|4458.5|4507.2|4457.2|4509.9|4459.9|4507.2|4457.2|0
1595564100000|2020-07-24 04:15:00|4506.9|4456.9|4507.8|4457.8|4508.5|4458.5|4505.8|4455.8|0
1595564400000|2020-07-24 04:20:00|4508|4458|4507.2|4457.2|4508.4|4458.4|4504.5|4454.5|0
1595564700000|2020-07-24 04:25:00|4507.3|4457.3|4507.2|4457.2|4508.6|4458.6|4506.5|4456.5|0
1595565000000|2020-07-24 04:30:00|4505.9|4455.9|4507.3|4457.3|4508.7|4458.7|4505.2|4455.2|0
1595565300000|2020-07-24 04:35:00|4507.1|4457.1|4508.7|4458.7|4509.4|4459.4|4506.7|4456.7|0
1595565600000|2020-07-24 04:40:00|4508.8|4458.8|4512.7|4462.7|4514.1|4464.1|4508.8|4458.8|0
1595565900000|2020-07-24 04:45:00|4512.8|4462.8|4510.7|4460.7|4512.8|4462.8|4510|4460|0
1595566200000|2020-07-24 04:50:00|4510.9|4460.9|4508.7|4458.7|4511.3|4461.3|4508.7|4458.7|0
1595566500000|2020-07-24 04:55:00|4508.8|4458.8|4507.4|4457.4|4510.1|4460.1|4506.1|4456.1|0
1595566800000|2020-07-24 05:00:00|4507.2|4457.2|4504.7|4454.7|4507.4|4457.4|4503.3|4453.3|0
1595567100000|2020-07-24 05:05:00|4505|4455|4506.1|4456.1|4507.4|4457.4|4504.7|4454.7|0
1595567400000|2020-07-24 05:10:00|4506|4456|4506.7|4456.7|4508.1|4458.1|4503.4|4453.4|0
1595567700000|2020-07-24 05:15:00|4506.5|4456.5|4508.6|4458.6|4508.7|4458.7|4504.7|4454.7|0
1595568000000|2020-07-24 05:20:00|4508.1|4458.1|4507.3|4457.3|4508.1|4458.1|4504.6|4454.6|0
1595568300000|2020-07-24 05:25:00|4507.8|4457.8|4504.6|4454.6|4508.6|4458.6|4504.6|4454.6|0
1595568600000|2020-07-24 05:30:00|4504|4454|4504.6|4454.6|4506|4456|4503.2|4453.2|0
1595568900000|2020-07-24 05:35:00|4504.4|4454.4|4504.5|4454.5|4505.9|4455.9|4503.2|4453.2|0
1595569200000|2020-07-24 05:40:00|4504|4454|4503.9|4453.9|4505.9|4455.9|4501.8|4451.8|0
1595569500000|2020-07-24 05:45:00|4503.7|4453.7|4499.3|4449.3|4503.7|4453.7|4499.1|4449.1|0
1595569800000|2020-07-24 05:50:00|4500.6|4450.6|4501.9|4451.9|4503.2|4453.2|4499.2|4449.2|0
1595570100000|2020-07-24 05:55:00|4501.8|4451.8|4503.2|4453.2|4503.3|4453.3|4500.6|4450.6|0
1595570400000|2020-07-24 06:00:00|4502.7|4452.7|4507.2|4457.2|4509.8|4459.8|4499.2|4449.2|0
1595570700000|2020-07-24 06:05:00|4507.1|4457.1|4509.7|4459.7|4511.1|4461.1|4505.9|4455.9|0
1595571000000|2020-07-24 06:10:00|4509.8|4459.8|4511.1|4461.1|4515.1|4465.1|4509.7|4459.7|0
1595571300000|2020-07-24 06:15:00|4511.2|4461.2|4509.6|4459.6|4513.7|4463.7|4508.4|4458.4|0
1595571600000|2020-07-24 06:20:00|4509.7|4459.7|4509.7|4459.7|4513.6|4463.6|4508.4|4458.4|0
1595571900000|2020-07-24 06:25:00|4509.4|4459.4|4512.4|4462.4|4516.3|4466.3|4508.4|4458.4|0
1595572200000|2020-07-24 06:30:00|4512.5|4462.5|4511|4461|4515|4465|4509.7|4459.7|0
1595572500000|2020-07-24 06:35:00|4510.5|4460.5|4507.1|4457.1|4510.5|4460.5|4505.7|4455.7|0
1595572800000|2020-07-24 06:40:00|4507.6|4457.6|4503.1|4453.1|4508.4|4458.4|4503.1|4453.1|0
1595573100000|2020-07-24 06:45:00|4503.2|4453.2|4500.6|4450.6|4504.5|4454.5|4495.5|4445.5|0
1595573400000|2020-07-24 06:50:00|4501.1|4451.1|4499.2|4449.2|4503.2|4453.2|4497.8|4447.8|0
1595573700000|2020-07-24 06:55:00|4499.4|4449.4|4495.1|4445.1|4500.5|4450.5|4495|4445|0
1595574000000|2020-07-24 07:00:00|4494.6|4444.6|4490.7|4440.7|4501.7|4451.7|4486.8|4436.8|0
1595574300000|2020-07-24 07:05:00|4490.6|4440.6|4526.1|4506.1|4530.7|4510.7|4486.1|4436.1|0
1595574600000|2020-07-24 07:10:00|4526|4506|4517.7|4497.7|4526|4506|4517.5|4497.5|0
1595574900000|2020-07-24 07:15:00|4519.2|4499.2|4519.1|4499.1|4520.1|4500.1|4514.7|4494.7|0
1595575200000|2020-07-24 07:20:00|4519.2|4499.2|4509.3|4489.3|4519.2|4499.2|4507.8|4487.8|0
1595575500000|2020-07-24 07:25:00|4509.6|4489.6|4511.2|4491.2|4513.2|4493.2|4509.4|4489.4|0
1595575800000|2020-07-24 07:30:00|4512.4|4492.4|4503.8|4483.8|4515.5|4495.5|4503.8|4483.8|0
1595576100000|2020-07-24 07:35:00|4503.7|4483.7|4503.6|4483.6|4504.7|4484.7|4502.4|4482.4|0
1595576400000|2020-07-24 07:40:00|4503.8|4483.8|4503.9|4483.9|4506.6|4486.6|4502.5|4482.5|0
1595576700000|2020-07-24 07:45:00|4504.6|4484.6|4503.6|4483.6|4505.1|4485.1|4502.7|4482.7|0
1595577000000|2020-07-24 07:50:00|4503.8|4483.8|4502.3|4482.3|4504.9|4484.9|4501.1|4481.1|0
1595577300000|2020-07-24 07:55:00|4502.2|4482.2|4496.6|4476.6|4502.4|4482.4|4496.6|4476.6|0
1595577600000|2020-07-24 08:00:00|4496.8|4476.8|4495.7|4475.7|4496.9|4476.9|4493.4|4473.4|0
1595577900000|2020-07-24 08:05:00|4495.9|4475.9|4489.3|4469.3|4496.5|4476.5|4489.3|4469.3|0
1595578200000|2020-07-24 08:10:00|4489.2|4469.2|4492.8|4472.8|4493|4473|4487.1|4467.1|0
1595578500000|2020-07-24 08:15:00|4492.6|4472.6|4493.8|4473.8|4494|4474|4490.8|4470.8|0
1595578800000|2020-07-24 08:20:00|4493.6|4473.6|4487.6|4467.6|4493.6|4473.6|4486.3|4466.3|0
1595579100000|2020-07-24 08:25:00|4487.5|4467.5|4487|4467|4488.9|4468.9|4486.3|4466.3|0
1595579400000|2020-07-24 08:30:00|4486.9|4466.9|4490.4|4470.4|4490.8|4470.8|4486.9|4466.9|0
1595579700000|2020-07-24 08:35:00|4490.2|4470.2|4491.9|4471.9|4492.5|4472.5|4487.7|4467.7|0
1595580000000|2020-07-24 08:40:00|4491.5|4471.5|4494.5|4474.5|4494.5|4474.5|4491.3|4471.3|0
1595580300000|2020-07-24 08:45:00|4494.8|4474.8|4492.2|4472.2|4494.9|4474.9|4491.8|4471.8|0
1595580600000|2020-07-24 08:50:00|4492.1|4472.1|4490.4|4470.4|4492.1|4472.1|4488.4|4468.4|0
1595580900000|2020-07-24 08:55:00|4490.7|4470.7|4493.4|4473.4|4493.6|4473.6|4490.4|4470.4|0
1595581200000|2020-07-24 09:00:00|4493.9|4473.9|4494.4|4474.4|4495.4|4475.4|4493.4|4473.4|0
1595581500000|2020-07-24 09:05:00|4494.3|4474.3|4494.4|4474.4|4495.6|4475.6|4493.6|4473.6|0
1595581800000|2020-07-24 09:10:00|4494.5|4474.5|4495.2|4475.2|4497|4477|4493.9|4473.9|0
1595582100000|2020-07-24 09:15:00|4495.3|4475.3|4492.9|4472.9|4495.3|4475.3|4491.1|4471.1|0
1595582400000|2020-07-24 09:20:00|4492.7|4472.7|4494.6|4474.6|4495.6|4475.6|4492.4|4472.4|0
1595582700000|2020-07-24 09:25:00|4494.7|4474.7|4497.3|4477.3|4497.6|4477.6|4494|4474|0
1595583000000|2020-07-24 09:30:00|4496.9|4476.9|4502.6|4482.6|4502.9|4482.9|4496.8|4476.8|0
1595583300000|2020-07-24 09:35:00|4502.4|4482.4|4501.9|4481.9|4502.6|4482.6|4500.9|4480.9|0
1595583600000|2020-07-24 09:40:00|4502.1|4482.1|4503.5|4483.5|4504.6|4484.6|4500.7|4480.7|0
1595583900000|2020-07-24 09:45:00|4503.2|4483.2|4506.1|4486.1|4506.3|4486.3|4502.9|4482.9|0
1595584200000|2020-07-24 09:50:00|4505.9|4485.9|4508.6|4488.6|4508.6|4488.6|4505.9|4485.9|0
1595584500000|2020-07-24 09:55:00|4508.8|4488.8|4509.9|4489.9|4510.5|4490.5|4508.8|4488.8|0
1595584800000|2020-07-24 10:00:00|4509.8|4489.8|4511.6|4491.6|4512.2|4492.2|4509.1|4489.1|0
1595585100000|2020-07-24 10:05:00|4511.8|4491.8|4517.6|4497.6|4517.9|4497.9|4511.8|4491.8|0
1595585400000|2020-07-24 10:10:00|4517.3|4497.3|4516.8|4496.8|4517.3|4497.3|4515.8|4495.8|0
1595585700000|2020-07-24 10:15:00|4516.5|4496.5|4514.8|4494.8|4516.5|4496.5|4514.6|4494.6|0
1595586000000|2020-07-24 10:20:00|4514.7|4494.7|4516.4|4496.4|4516.5|4496.5|4514.2|4494.2|0
1595586300000|2020-07-24 10:25:00|4516.2|4496.2|4517|4497|4517.9|4497.9|4516.1|4496.1|0
1595586600000|2020-07-24 10:30:00|4517.1|4497.1|4528.9|4508.9|4528.9|4508.9|4514.2|4494.2|0
1595586900000|2020-07-24 10:35:00|4529.5|4509.5|4533.2|4513.2|4534.1|4514.1|4529.5|4509.5|0
1595587200000|2020-07-24 10:40:00|4533.3|4513.3|4528|4508|4533.9|4513.9|4527.9|4507.9|0
1595587500000|2020-07-24 10:45:00|4528.1|4508.1|4529.1|4509.1|4530|4510|4528.1|4508.1|0
1595587800000|2020-07-24 10:50:00|4529|4509|4527.4|4507.4|4529.9|4509.9|4527.4|4507.4|0
1595588100000|2020-07-24 10:55:00|4527.1|4507.1|4525.4|4505.4|4527.6|4507.6|4525.3|4505.3|0
1595588400000|2020-07-24 11:00:00|4525.7|4505.7|4530.4|4510.4|4530.4|4510.4|4525.7|4505.7|0
1595588700000|2020-07-24 11:05:00|4530.3|4510.3|4536.2|4516.2|4536.2|4516.2|4529.9|4509.9|0
1595589000000|2020-07-24 11:10:00|4536.1|4516.1|4533.6|4513.6|4536.3|4516.3|4533.6|4513.6|0
1595589300000|2020-07-24 11:15:00|4533.2|4513.2|4533|4513|4533.8|4513.8|4532|4512|0
1595589600000|2020-07-24 11:20:00|4532.9|4512.9|4535.2|4515.2|4535.8|4515.8|4532.6|4512.6|0
1595589900000|2020-07-24 11:25:00|4535.3|4515.3|4531|4511|4535.3|4515.3|4530.9|4510.9|0
1595590200000|2020-07-24 11:30:00|4530.9|4510.9|4533.9|4513.9|4534.1|4514.1|4530.6|4510.6|0
1595590500000|2020-07-24 11:35:00|4534.3|4514.3|4533.5|4513.5|4535.4|4515.4|4533.5|4513.5|0
1595590800000|2020-07-24 11:40:00|4533.6|4513.6|4531.4|4511.4|4533.8|4513.8|4531.1|4511.1|0
1595591100000|2020-07-24 11:45:00|4531.5|4511.5|4522.7|4502.7|4531.5|4511.5|4521.9|4501.9|0
1595591400000|2020-07-24 11:50:00|4522.5|4502.5|4523.5|4503.5|4524.7|4504.7|4522.5|4502.5|0
1595591700000|2020-07-24 11:55:00|4523.4|4503.4|4523.8|4503.8|4524|4504|4522.8|4502.8|0
1595592000000|2020-07-24 12:00:00|4524.2|4504.2|4522.4|4502.4|4524.2|4504.2|4522|4502|0
1595592300000|2020-07-24 12:05:00|4522.9|4502.9|4523.4|4503.4|4524.7|4504.7|4522.9|4502.9|0
1595592600000|2020-07-24 12:10:00|4523.6|4503.6|4525.8|4505.8|4525.8|4505.8|4523.2|4503.2|0
1595592900000|2020-07-24 12:15:00|4526.2|4506.2|4523.9|4503.9|4526.6|4506.6|4523.9|4503.9|0
1595593200000|2020-07-24 12:20:00|4524.1|4504.1|4525.8|4505.8|4526.3|4506.3|4523.6|4503.6|0
1595593500000|2020-07-24 12:25:00|4525.6|4505.6|4525.7|4505.7|4527.3|4507.3|4525.5|4505.5|0
1595593800000|2020-07-24 12:30:00|4525.8|4505.8|4527|4507|4527.4|4507.4|4525|4505|0
1595594100000|2020-07-24 12:35:00|4526.7|4506.7|4526.3|4506.3|4527.4|4507.4|4525.3|4505.3|0
1595594400000|2020-07-24 12:40:00|4526.4|4506.4|4524.8|4504.8|4526.4|4506.4|4524.6|4504.6|0
1595594700000|2020-07-24 12:45:00|4524.5|4504.5|4526|4506|4526.3|4506.3|4524.3|4504.3|0
1595595000000|2020-07-24 12:50:00|4525.8|4505.8|4524.1|4504.1|4526.3|4506.3|4523.9|4503.9|0
1595595300000|2020-07-24 12:55:00|4524|4504|4521.7|4501.7|4524.3|4504.3|4521.5|4501.5|0
1595595600000|2020-07-24 13:00:00|4521.8|4501.8|4521.1|4501.1|4522.8|4502.8|4521.1|4501.1|0
1595595900000|2020-07-24 13:05:00|4521.2|4501.2|4515.2|4495.2|4521.5|4501.5|4514.8|4494.8|0
1595596200000|2020-07-24 13:10:00|4515.3|4495.3|4516.9|4496.9|4516.9|4496.9|4515.1|4495.1|0
1595596500000|2020-07-24 13:15:00|4516.6|4496.6|4513.4|4493.4|4516.7|4496.7|4512.9|4492.9|0
1595596800000|2020-07-24 13:20:00|4513.3|4493.3|4509.1|4489.1|4513.3|4493.3|4508.8|4488.8|0
1595597100000|2020-07-24 13:25:00|4509.3|4489.3|4509.1|4489.1|4510.4|4490.4|4508.1|4488.1|0
1595597400000|2020-07-24 13:30:00|4509.5|4489.5|4516.1|4496.1|4517.2|4497.2|4509.2|4489.2|0
1595597700000|2020-07-24 13:35:00|4516|4496|4516.8|4496.8|4517.2|4497.2|4513.3|4493.3|0
1595598000000|2020-07-24 13:40:00|4516.9|4496.9|4515.6|4495.6|4516.9|4496.9|4515.4|4495.4|0
1595598300000|2020-07-24 13:45:00|4515|4495|4514|4494|4516.2|4496.2|4512.3|4492.3|0
1595598600000|2020-07-24 13:50:00|4514.1|4494.1|4513.1|4493.1|4514.6|4494.6|4512.7|4492.7|0
1595598900000|2020-07-24 13:55:00|4513.2|4493.2|4511.1|4491.1|4513.4|4493.4|4508.7|4488.7|0
1595599200000|2020-07-24 14:00:00|4511|4491|4511.3|4491.3|4512.1|4492.1|4509.5|4489.5|0
1595599500000|2020-07-24 14:05:00|4511.2|4491.2|4511.2|4491.2|4512.2|4492.2|4509.2|4489.2|0
1595599800000|2020-07-24 14:10:00|4511.8|4491.8|4512.1|4492.1|4516|4496|4511.8|4491.8|0
1595600100000|2020-07-24 14:15:00|4512.6|4492.6|4511.5|4491.5|4513.2|4493.2|4511.4|4491.4|0
1595600400000|2020-07-24 14:20:00|4511.7|4491.7|4511.3|4491.3|4512.5|4492.5|4510.3|4490.3|0
1595600700000|2020-07-24 14:25:00|4511.4|4491.4|4508.2|4488.2|4511.6|4491.6|4508|4488|0
1595601000000|2020-07-24 14:30:00|4508.5|4488.5|4507.9|4487.9|4509.2|4489.2|4507.8|4487.8|0
1595601300000|2020-07-24 14:35:00|4508|4488|4506.6|4486.6|4509.5|4489.5|4506.2|4486.2|0
1595601600000|2020-07-24 14:40:00|4506.7|4486.7|4506.5|4486.5|4507|4487|4505.4|4485.4|0
1595601900000|2020-07-24 14:45:00|4506.6|4486.6|4505.4|4485.4|4507.4|4487.4|4505.2|4485.2|0
1595602200000|2020-07-24 14:50:00|4505.3|4485.3|4503.5|4483.5|4505.8|4485.8|4503.2|4483.2|0
1595602500000|2020-07-24 14:55:00|4503.6|4483.6|4505.9|4485.9|4506.9|4486.9|4503.3|4483.3|0
1595602800000|2020-07-24 15:00:00|4505.7|4485.7|4503.9|4483.9|4506.2|4486.2|4503.8|4483.8|0
1595603100000|2020-07-24 15:05:00|4503.8|4483.8|4502.8|4482.8|4503.8|4483.8|4502.3|4482.3|0
1595603400000|2020-07-24 15:10:00|4503|4483|4500.9|4480.9|4503.3|4483.3|4500.3|4480.3|0
1595603700000|2020-07-24 15:15:00|4500.6|4480.6|4500.3|4480.3|4501.2|4481.2|4499.9|4479.9|0
1595604000000|2020-07-24 15:20:00|4500.2|4480.2|4496.9|4476.9|4500.2|4480.2|4496.3|4476.3|0
1595604300000|2020-07-24 15:25:00|4496.8|4476.8|4498.8|4478.8|4499.3|4479.3|4496.5|4476.5|0
1595604600000|2020-07-24 15:30:00|4514.5|4464.5|4515.6|4465.6|4517.1|4467.1|4511.6|4461.6|0
1595604900000|2020-07-24 15:35:00|4515.5|4465.5|4514.1|4464.1|4517|4467|4511.4|4461.4|0
1595605200000|2020-07-24 15:40:00|4514.6|4464.6|4516.9|4466.9|4518.2|4468.2|4514.1|4464.1|0
1595605500000|2020-07-24 15:45:00|4517|4467|4512.7|4462.7|4519.6|4469.6|4512.7|4462.7|0
1595605800000|2020-07-24 15:50:00|4512.8|4462.8|4512.8|4462.8|4515.5|4465.5|4512.8|4462.8|0
1595606100000|2020-07-24 15:55:00|4512.3|4462.3|4513|4463|4514.2|4464.2|4508.7|4458.7|0
1595606400000|2020-07-24 16:00:00|4512.9|4462.9|4510|4460|4514.3|4464.3|4508.7|4458.7|0
1595606700000|2020-07-24 16:05:00|4509.5|4459.5|4507.3|4457.3|4510|4460|4505.8|4455.8|0
1595607000000|2020-07-24 16:10:00|4507.2|4457.2|4507.2|4457.2|4510|4460|4507.2|4457.2|0
1595607300000|2020-07-24 16:15:00|4507.3|4457.3|4507.2|4457.2|4510|4460|4507.2|4457.2|0
1595607600000|2020-07-24 16:20:00|4507.7|4457.7|4507.1|4457.1|4510|4460|4505.8|4455.8|0
1595607900000|2020-07-24 16:25:00|4507.2|4457.2|4511.3|4461.3|4511.3|4461.3|4507.1|4457.1|0
1595608200000|2020-07-24 16:30:00|4511.2|4461.2|4509.9|4459.9|4512.7|4462.7|4508.6|4458.6|0
1595608500000|2020-07-24 16:35:00|4510|4460|4507.3|4457.3|4511.3|4461.3|4507.3|4457.3|0
1595608800000|2020-07-24 16:40:00|4507.8|4457.8|4505.7|4455.7|4508.6|4458.6|4504.6|4454.6|0
1595609100000|2020-07-24 16:45:00|4505.8|4455.8|4505.8|4455.8|4507.1|4457.1|4504.4|4454.4|0
1595609400000|2020-07-24 16:50:00|4505.7|4455.7|4504.4|4454.4|4507.1|4457.1|4503.1|4453.1|0
1595609700000|2020-07-24 16:55:00|4504.9|4454.9|4504.4|4454.4|4505.8|4455.8|4502.9|4452.9|0
1595610000000|2020-07-24 17:00:00|4504.3|4454.3|4505.7|4455.7|4508.5|4458.5|4504.3|4454.3|0
1595610300000|2020-07-24 17:05:00|4506.2|4456.2|4501.5|4451.5|4507|4457|4500.1|4450.1|0
1595610600000|2020-07-24 17:10:00|4501.4|4451.4|4494.7|4444.7|4502.8|4452.8|4494.7|4444.7|0
1595610900000|2020-07-24 17:15:00|4494.8|4444.8|4496.2|4446.2|4496.2|4446.2|4493.4|4443.4|0
1595611200000|2020-07-24 17:20:00|4496.3|4446.3|4497.7|4447.7|4499|4449|4496.2|4446.2|0
1595611500000|2020-07-24 17:25:00|4498.2|4448.2|4503.1|4453.1|4503.1|4453.1|4498.2|4448.2|0
1595611800000|2020-07-24 17:30:00|4503|4453|4500.2|4450.2|4503.1|4453.1|4500.2|4450.2|0
1595612100000|2020-07-24 17:35:00|4500.7|4450.7|4504.2|4454.2|4504.3|4454.3|4500.2|4450.2|0
1595612400000|2020-07-24 17:40:00|4504.3|4454.3|4505.6|4455.6|4507|4457|4504.2|4454.2|0
1595612700000|2020-07-24 17:45:00|4505.7|4455.7|4509.9|4459.9|4509.9|4459.9|4505.6|4455.6|0
1595613000000|2020-07-24 17:50:00|4509.4|4459.4|4509.8|4459.8|4509.8|4459.8|4507.1|4457.1|0
1595613300000|2020-07-24 17:55:00|4509.7|4459.7|4509.7|4459.7|4509.8|4459.8|4507.1|4457.1|0
1595613600000|2020-07-24 18:00:00|4509.8|4459.8|4511.2|4461.2|4511.3|4461.3|4508.4|4458.4|0
1595613900000|2020-07-24 18:05:00|4511.1|4461.1|4512.7|4462.7|4514.1|4464.1|4509.9|4459.9|0
1595614200000|2020-07-24 18:10:00|4512.8|4462.8|4511.3|4461.3|4514.1|4464.1|4510|4460|0
1595614500000|2020-07-24 18:15:00|4511.4|4461.4|4511.3|4461.3|4512.7|4462.7|4510|4460|0
1595614800000|2020-07-24 18:20:00|4511.4|4461.4|4514|4464|4514|4464|4511.2|4461.2|0
1595615100000|2020-07-24 18:25:00|4513.5|4463.5|4516.8|4466.8|4516.8|4466.8|4512.7|4462.7|0
1595615400000|2020-07-24 18:30:00|4516.3|4466.3|4511.4|4461.4|4516.3|4466.3|4511.4|4461.4|0
1595615700000|2020-07-24 18:35:00|4511.9|4461.9|4514.1|4464.1|4514.1|4464.1|4509.9|4459.9|0
1595616000000|2020-07-24 18:40:00|4513.6|4463.6|4512.6|4462.6|4515.5|4465.5|4511.4|4461.4|0
1595616300000|2020-07-24 18:45:00|4512.7|4462.7|4511.3|4461.3|4514.1|4464.1|4511.3|4461.3|0
1595616600000|2020-07-24 18:50:00|4511.2|4461.2|4509.8|4459.8|4512.7|4462.7|4508.5|4458.5|0
1595616900000|2020-07-24 18:55:00|4509.9|4459.9|4511.2|4461.2|4511.3|4461.3|4508.4|4458.4|0
1595617200000|2020-07-24 19:00:00|4510.9|4460.9|4514|4464|4514.1|4464.1|4509.8|4459.8|0
1595617500000|2020-07-24 19:05:00|4513.5|4463.5|4514.1|4464.1|4514.2|4464.2|4512.7|4462.7|0
1595617800000|2020-07-24 19:10:00|4514|4464|4512.8|4462.8|4515.6|4465.6|4512.2|4462.2|0
1595618100000|2020-07-24 19:15:00|4512.9|4462.9|4507.1|4457.1|4512.9|4462.9|4505.8|4455.8|0
1595618400000|2020-07-24 19:20:00|4506.8|4456.8|4507.1|4457.1|4509.9|4459.9|4505.7|4455.7|0
1595618700000|2020-07-24 19:25:00|4506.8|4456.8|4504.3|4454.3|4508.5|4458.5|4502.9|4452.9|0
1595619000000|2020-07-24 19:30:00|4504.2|4454.2|4501.5|4451.5|4504.4|4454.4|4500.1|4450.1|0
1595619300000|2020-07-24 19:35:00|4501.6|4451.6|4507.3|4457.3|4508.7|4458.7|4501.5|4451.5|0
1595619600000|2020-07-24 19:40:00|4507.4|4457.4|4504.6|4454.6|4508.8|4458.8|4504.5|4454.5|0
1595619900000|2020-07-24 19:45:00|4505.1|4455.1|4505.9|4455.9|4506|4456|4503.1|4453.1|0
1595620200000|2020-07-24 19:50:00|4505.4|4455.4|4509.9|4459.9|4512.6|4462.6|4503.1|4453.1|0
1595620500000|2020-07-24 19:55:00|4510|4460|4510.2|4460.2|4511.4|4461.4|4507.6|4457.6|0
1595620800000|2020-07-24 20:00:00|4510|4460|4510.7|4460.7|4512.4|4462.4|4507.6|4457.6|0
1595621100000|2020-07-24 20:05:00|4510.6|4460.6|4511.4|4461.4|4512|4462|4508.9|4458.9|0
1595621400000|2020-07-24 20:10:00|4511.3|4461.3|4503.3|4453.3|4511.4|4461.4|4502.3|4452.3|0
1595621700000|2020-07-24 20:15:00|4503.5|4453.5|4501.6|4451.6|4503.9|4453.9|4501.1|4451.1|0
1595622000000|2020-07-24 20:20:00|4501.8|4451.8|4502.4|4452.4|4502.6|4452.6|4501.8|4451.8|0
1595622300000|2020-07-24 20:25:00|4502.3|4452.3|4502.3|4452.3|4502.4|4452.4|4501.9|4451.9|0
1595622600000|2020-07-24 20:30:00|4502.4|4452.4|4506.1|4456.1|4506.1|4456.1|4502.3|4452.3|0
1595622900000|2020-07-24 20:35:00|4506|4456|4504.4|4454.4|4506.1|4456.1|4504.4|4454.4|0
1595623200000|2020-07-24 20:40:00|4504.5|4454.5|4503.6|4453.6|4504.7|4454.7|4503.3|4453.3|0
1595623500000|2020-07-24 20:45:00|4503.3|4453.3|4503.3|4453.3|4504.7|4454.7|4502.7|4452.7|0
1595623800000|2020-07-24 20:50:00|4503.4|4453.4|4503.3|4453.3|4504.4|4454.4|4502.9|4452.9|0
1595624100000|2020-07-24 20:55:00|4502.9|4452.9|4502|4452|4504|4454|4501.2|4451.2|0
1595624400000|2020-07-24 21:00:00|4501.9|4451.9|4501.9|4451.9|4501.9|4451.9|4501.9|4451.9|0
1595800800000|2020-07-26 22:00:00|4514.7|4464.7|4506.7|4456.7|4515.8|4465.8|4506|4456|0
1595801100000|2020-07-26 22:05:00|4506.5|4456.5|4504.4|4454.4|4509.2|4459.2|4504|4454|0
1595801400000|2020-07-26 22:10:00|4504.3|4454.3|4503.6|4453.6|4506.7|4456.7|4501.2|4451.2|0
1595801700000|2020-07-26 22:15:00|4503.3|4453.3|4497.6|4447.6|4505|4455|4496.3|4446.3|0
1595802000000|2020-07-26 22:20:00|4497.4|4447.4|4496.7|4446.7|4500.6|4450.6|4494.2|4444.2|0
1595802300000|2020-07-26 22:25:00|4496.8|4446.8|4500.5|4450.5|4501.8|4451.8|4496.7|4446.7|0
1595802600000|2020-07-26 22:30:00|4500.9|4450.9|4501.2|4451.2|4502.2|4452.2|4499.5|4449.5|0
1595802900000|2020-07-26 22:35:00|4501.3|4451.3|4502.4|4452.4|4503.6|4453.6|4501.2|4451.2|0
1595803200000|2020-07-26 22:40:00|4502.5|4452.5|4500.9|4450.9|4502.5|4452.5|4500.1|4450.1|0
1595803500000|2020-07-26 22:45:00|4500.5|4450.5|4498.4|4448.4|4500.9|4450.9|4495.6|4445.6|0
1595803800000|2020-07-26 22:50:00|4498.5|4448.5|4497|4447|4499.1|4449.1|4495.2|4445.2|0
1595804100000|2020-07-26 22:55:00|4497.4|4447.4|4496|4446|4497.6|4447.6|4493.8|4443.8|0
1595804400000|2020-07-26 23:00:00|4496.3|4446.3|4492.1|4442.1|4499.3|4449.3|4488.7|4438.7|0
1595804700000|2020-07-26 23:05:00|4492|4442|4490.3|4440.3|4492|4442|4486.9|4436.9|0
1595805000000|2020-07-26 23:10:00|4490|4440|4487.6|4437.6|4491.4|4441.4|4487.6|4437.6|0
1595805300000|2020-07-26 23:15:00|4487.2|4437.2|4492.1|4442.1|4492.5|4442.5|4486.2|4436.2|0
1595805600000|2020-07-26 23:20:00|4492|4442|4491.1|4441.1|4493.6|4443.6|4490.3|4440.3|0
1595805900000|2020-07-26 23:25:00|4490.9|4440.9|4490|4440|4493.6|4443.6|4489.8|4439.8|0
1595806200000|2020-07-26 23:30:00|4490.1|4440.1|4493.6|4443.6|4494.9|4444.9|4490|4440|0
1595806500000|2020-07-26 23:35:00|4493.7|4443.7|4495.6|4445.6|4496.7|4446.7|4493.6|4443.6|0
1595806800000|2020-07-26 23:40:00|4495.5|4445.5|4498.2|4448.2|4499.4|4449.4|4494.5|4444.5|0
1595807100000|2020-07-26 23:45:00|4498.4|4448.4|4499.1|4449.1|4500.1|4450.1|4498|4448|0
1595807400000|2020-07-26 23:50:00|4498.7|4448.7|4500.7|4450.7|4504.3|4454.3|4498.7|4448.7|0
1595807700000|2020-07-26 23:55:00|4500.6|4450.6|4500|4450|4503.1|4453.1|4500|4450|0
1595808000000|2020-07-27 00:00:00|4500.4|4450.4|4506.2|4456.2|4506.2|4456.2|4498.2|4448.2|0
1595808300000|2020-07-27 00:05:00|4505.5|4455.5|4509.1|4459.1|4509.2|4459.2|4503.8|4453.8|0
1595808600000|2020-07-27 00:10:00|4509.2|4459.2|4512.6|4462.6|4513.3|4463.3|4507.7|4457.7|0
1595808900000|2020-07-27 00:15:00|4512.3|4462.3|4520.3|4470.3|4521.6|4471.6|4511.9|4461.9|0
1595809200000|2020-07-27 00:20:00|4520.2|4470.2|4517.8|4467.8|4521|4471|4516.4|4466.4|0
1595809500000|2020-07-27 00:25:00|4518.3|4468.3|4525.8|4475.8|4525.8|4475.8|4516.4|4466.4|0
1595809800000|2020-07-27 00:30:00|4525.7|4475.7|4519.1|4469.1|4528.5|4478.5|4519.1|4469.1|0
1595810100000|2020-07-27 00:35:00|4519.4|4469.4|4520.4|4470.4|4521.8|4471.8|4519|4469|0
1595810400000|2020-07-27 00:40:00|4519.9|4469.9|4521.7|4471.7|4521.7|4471.7|4516.4|4466.4|0
1595810700000|2020-07-27 00:45:00|4521.8|4471.8|4524.3|4474.3|4524.4|4474.4|4521.7|4471.7|0
1595811000000|2020-07-27 00:50:00|4524|4474|4524.3|4474.3|4525.1|4475.1|4523|4473|0
1595811300000|2020-07-27 00:55:00|4523.8|4473.8|4524.3|4474.3|4525.7|4475.7|4523|4473|0
1595811600000|2020-07-27 01:00:00|4525.6|4475.6|4528.3|4478.3|4529.7|4479.7|4522.9|4472.9|0
1595811900000|2020-07-27 01:05:00|4528.4|4478.4|4529.7|4479.7|4532.5|4482.5|4528.4|4478.4|0
1595812200000|2020-07-27 01:10:00|4529.6|4479.6|4525.8|4475.8|4529.7|4479.7|4525.8|4475.8|0
1595812500000|2020-07-27 01:15:00|4525.9|4475.9|4529.7|4479.7|4531|4481|4525.7|4475.7|0
1595812800000|2020-07-27 01:20:00|4530.4|4480.4|4528.7|4478.7|4531|4481|4528.3|4478.3|0
1595813100000|2020-07-27 01:25:00|4529.1|4479.1|4528.5|4478.5|4529.9|4479.9|4526.4|4476.4|0
1595813400000|2020-07-27 01:30:00|4528.7|4478.7|4527.1|4477.1|4531.7|4481.7|4525.7|4475.7|0
1595813700000|2020-07-27 01:35:00|4527|4477|4528.5|4478.5|4531.1|4481.1|4526.4|4476.4|0
1595814000000|2020-07-27 01:40:00|4529|4479|4525.8|4475.8|4529.8|4479.8|4524.4|4474.4|0
1595814300000|2020-07-27 01:45:00|4525.5|4475.5|4527.8|4477.8|4528.4|4478.4|4524.5|4474.5|0
1595814600000|2020-07-27 01:50:00|4528|4478|4529.8|4479.8|4531.1|4481.1|4527|4477|0
1595814900000|2020-07-27 01:55:00|4529.7|4479.7|4527.2|4477.2|4531.3|4481.3|4527.1|4477.1|0
1595815200000|2020-07-27 02:00:00|4527.7|4477.7|4527.2|4477.2|4528.6|4478.6|4525.9|4475.9|0
1595815500000|2020-07-27 02:05:00|4527.5|4477.5|4529.8|4479.8|4531.1|4481.1|4525.9|4475.9|0
1595815800000|2020-07-27 02:10:00|4529.9|4479.9|4528.5|4478.5|4531.1|4481.1|4528.5|4478.5|0
1595816100000|2020-07-27 02:15:00|4528.4|4478.4|4527.1|4477.1|4528.4|4478.4|4525.8|4475.8|0
1595816400000|2020-07-27 02:20:00|4527.2|4477.2|4525.8|4475.8|4527.2|4477.2|4525.7|4475.7|0
1595816700000|2020-07-27 02:25:00|4526.3|4476.3|4521.7|4471.7|4527.1|4477.1|4520.4|4470.4|0
1595817000000|2020-07-27 02:30:00|4521.8|4471.8|4527.2|4477.2|4527.2|4477.2|4521.8|4471.8|0
1595817300000|2020-07-27 02:35:00|4527.1|4477.1|4527.2|4477.2|4528.5|4478.5|4525.8|4475.8|0
1595817600000|2020-07-27 02:40:00|4527.1|4477.1|4527.3|4477.3|4528.6|4478.6|4525.8|4475.8|0
1595817900000|2020-07-27 02:45:00|4527.8|4477.8|4531.4|4481.4|4534.2|4484.2|4527.8|4477.8|0
1595818200000|2020-07-27 02:50:00|4531.5|4481.5|4531.4|4481.4|4532.8|4482.8|4530.1|4480.1|0
1595818500000|2020-07-27 02:55:00|4531.5|4481.5|4531.5|4481.5|4532.8|4482.8|4530.1|4480.1|0
1595818800000|2020-07-27 03:00:00|4532.2|4482.2|4532.7|4482.7|4532.8|4482.8|4530.1|4480.1|0
1595819100000|2020-07-27 03:05:00|4532.8|4482.8|4530.2|4480.2|4532.8|4482.8|4528.8|4478.8|0
1595819400000|2020-07-27 03:10:00|4530.1|4480.1|4531.5|4481.5|4531.5|4481.5|4530.1|4480.1|0
1595819700000|2020-07-27 03:15:00|4532|4482|4529.5|4479.5|4534.2|4484.2|4528.8|4478.8|0
1595820000000|2020-07-27 03:20:00|4529.3|4479.3|4531.5|4481.5|4531.5|4481.5|4528.8|4478.8|0
1595820300000|2020-07-27 03:25:00|4530.8|4480.8|4528.9|4478.9|4531.5|4481.5|4528.2|4478.2|0
1595820600000|2020-07-27 03:30:00|4529.4|4479.4|4530.2|4480.2|4531.5|4481.5|4528.8|4478.8|0
1595820900000|2020-07-27 03:35:00|4530.5|4480.5|4528.8|4478.8|4531.6|4481.6|4528.8|4478.8|0
1595821200000|2020-07-27 03:40:00|4528.5|4478.5|4527.4|4477.4|4528.8|4478.8|4526.1|4476.1|0
1595821500000|2020-07-27 03:45:00|4526.9|4476.9|4524.8|4474.8|4526.9|4476.9|4523.5|4473.5|0
1595821800000|2020-07-27 03:50:00|4524.9|4474.9|4526.2|4476.2|4527.5|4477.5|4524.8|4474.8|0
1595822100000|2020-07-27 03:55:00|4526.7|4476.7|4527.5|4477.5|4528.8|4478.8|4526.7|4476.7|0
1595822400000|2020-07-27 04:00:00|4528|4478|4526.2|4476.2|4528.8|4478.8|4526.1|4476.1|0
1595822700000|2020-07-27 04:05:00|4526.1|4476.1|4530.1|4480.1|4530.1|4480.1|4526.1|4476.1|0
1595823000000|2020-07-27 04:10:00|4529.6|4479.6|4526.1|4476.1|4529.6|4479.6|4526.1|4476.1|0
1595823300000|2020-07-27 04:15:00|4525.6|4475.6|4526.1|4476.1|4526.2|4476.2|4524.8|4474.8|0
1595823600000|2020-07-27 04:20:00|4526.2|4476.2|4526.1|4476.1|4527.5|4477.5|4524.8|4474.8|0
1595823900000|2020-07-27 04:25:00|4526.2|4476.2|4527.5|4477.5|4527.5|4477.5|4526.1|4476.1|0
1595824200000|2020-07-27 04:30:00|4528|4478|4528.8|4478.8|4528.8|4478.8|4527.5|4477.5|0
1595824500000|2020-07-27 04:35:00|4528.9|4478.9|4528.8|4478.8|4530.2|4480.2|4528.8|4478.8|0
1595824800000|2020-07-27 04:40:00|4528.3|4478.3|4527.5|4477.5|4528.8|4478.8|4526.2|4476.2|0
1595825100000|2020-07-27 04:45:00|4527.6|4477.6|4526.2|4476.2|4527.6|4477.6|4526.2|4476.2|0
1595825400000|2020-07-27 04:50:00|4526.7|4476.7|4526.2|4476.2|4528.9|4478.9|4526.2|4476.2|0
1595825700000|2020-07-27 04:55:00|4526.1|4476.1|4523.5|4473.5|4526.2|4476.2|4523.5|4473.5|0
1595826000000|2020-07-27 05:00:00|4523.4|4473.4|4524.8|4474.8|4526.1|4476.1|4523.4|4473.4|0
1595826300000|2020-07-27 05:05:00|4524.3|4474.3|4520.9|4470.9|4524.3|4474.3|4519.5|4469.5|0
1595826600000|2020-07-27 05:10:00|4520.6|4470.6|4519.5|4469.5|4520.9|4470.9|4518.2|4468.2|0
1595826900000|2020-07-27 05:15:00|4519.3|4469.3|4519.6|4469.6|4520.9|4470.9|4518.2|4468.2|0
1595827200000|2020-07-27 05:20:00|4519.5|4469.5|4520.9|4470.9|4520.9|4470.9|4519.5|4469.5|0
1595827500000|2020-07-27 05:25:00|4521|4471|4520.9|4470.9|4521|4471|4519.7|4469.7|0
1595827800000|2020-07-27 05:30:00|4521|4471|4521|4471|4522.4|4472.4|4519.7|4469.7|0
1595828100000|2020-07-27 05:35:00|4520.9|4470.9|4520.9|4470.9|4520.9|4470.9|4518.2|4468.2|0
1595828400000|2020-07-27 05:40:00|4520.8|4470.8|4522.1|4472.1|4522.2|4472.2|4519.5|4469.5|0
1595828700000|2020-07-27 05:45:00|4522.4|4472.4|4526|4476|4527.4|4477.4|4522.1|4472.1|0
1595829000000|2020-07-27 05:50:00|4525.5|4475.5|4522.1|4472.1|4526|4476|4522|4472|0
1595829300000|2020-07-27 05:55:00|4522.6|4472.6|4520.7|4470.7|4523.5|4473.5|4520.7|4470.7|0
1595829600000|2020-07-27 06:00:00|4520.6|4470.6|4522.1|4472.1|4524.7|4474.7|4519.3|4469.3|0
1595829900000|2020-07-27 06:05:00|4521.6|4471.6|4516.8|4466.8|4521.6|4471.6|4515.4|4465.4|0
1595830200000|2020-07-27 06:10:00|4516.3|4466.3|4514.2|4464.2|4516.8|4466.8|4512.8|4462.8|0
1595830500000|2020-07-27 06:15:00|4514.1|4464.1|4516.8|4466.8|4518.1|4468.1|4514.1|4464.1|0
1595830800000|2020-07-27 06:20:00|4516.7|4466.7|4516.7|4466.7|4518.1|4468.1|4515.4|4465.4|0
1595831100000|2020-07-27 06:25:00|4517.2|4467.2|4514.1|4464.1|4518|4468|4514.1|4464.1|0
1595831400000|2020-07-27 06:30:00|4514.6|4464.6|4519.5|4469.5|4519.5|4469.5|4514.1|4464.1|0
1595831700000|2020-07-27 06:35:00|4519|4469|4518.2|4468.2|4519.5|4469.5|4518.1|4468.1|0
1595832000000|2020-07-27 06:40:00|4518.7|4468.7|4519.6|4469.6|4520.9|4470.9|4518.2|4468.2|0
1595832300000|2020-07-27 06:45:00|4520.1|4470.1|4517|4467|4520.9|4470.9|4515.7|4465.7|0
1595832600000|2020-07-27 06:50:00|4517.5|4467.5|4519.6|4469.6|4519.6|4469.6|4515.7|4465.7|0
1595832900000|2020-07-27 06:55:00|4520.1|4470.1|4513.1|4463.1|4520.9|4470.9|4513.1|4463.1|0
1595833200000|2020-07-27 07:00:00|4512.8|4462.8|4514.4|4464.4|4515.8|4465.8|4505.2|4455.2|0
1595833500000|2020-07-27 07:05:00|4514.5|4464.5|4493.4|4473.4|4515.8|4480.2|4490.1|4460.5|0
1595833800000|2020-07-27 07:10:00|4493.1|4473.1|4491.3|4471.3|4495.4|4475.4|4490.9|4470.9|0
1595834100000|2020-07-27 07:15:00|4490.5|4470.5|4482.1|4462.1|4490.5|4470.5|4482.1|4462.1|0
1595834400000|2020-07-27 07:20:00|4482.2|4462.2|4486.2|4466.2|4486.2|4466.2|4476.2|4456.2|0
1595834700000|2020-07-27 07:25:00|4486|4466|4482.7|4462.7|4487.1|4467.1|4482.5|4462.5|0
1595835000000|2020-07-27 07:30:00|4482.6|4462.6|4478.2|4458.2|4484|4464|4472.9|4452.9|0
1595835300000|2020-07-27 07:35:00|4478.1|4458.1|4479.6|4459.6|4480.1|4460.1|4473.8|4453.8|0
1595835600000|2020-07-27 07:40:00|4479.7|4459.7|4473.8|4453.8|4479.9|4459.9|4473.6|4453.6|0
1595835900000|2020-07-27 07:45:00|4473.7|4453.7|4469.4|4449.4|4474.8|4454.8|4468.8|4448.8|0
1595836200000|2020-07-27 07:50:00|4469.6|4449.6|4467.7|4447.7|4471.3|4451.3|4467.5|4447.5|0
1595836500000|2020-07-27 07:55:00|4468.4|4448.4|4472.5|4452.5|4472.6|4452.6|4467.9|4447.9|0
1595836800000|2020-07-27 08:00:00|4472.1|4452.1|4481|4461|4482.1|4462.1|4472.1|4452.1|0
1595837100000|2020-07-27 08:05:00|4480.9|4460.9|4478.8|4458.8|4481.9|4461.9|4478.8|4458.8|0
1595837400000|2020-07-27 08:10:00|4479.2|4459.2|4479.5|4459.5|4481.8|4461.8|4478.2|4458.2|0
1595837700000|2020-07-27 08:15:00|4479.7|4459.7|4481.9|4461.9|4482.6|4462.6|4479.5|4459.5|0
1595838000000|2020-07-27 08:20:00|4482|4462|4479.2|4459.2|4482.1|4462.1|4477.8|4457.8|0
1595838300000|2020-07-27 08:25:00|4479.3|4459.3|4477|4457|4480.1|4460.1|4477|4457|0
1595838600000|2020-07-27 08:30:00|4476.6|4456.6|4478.6|4458.6|4478.7|4458.7|4475.9|4455.9|0
1595838900000|2020-07-27 08:35:00|4478.7|4458.7|4477.2|4457.2|4479.1|4459.1|4476.9|4456.9|0
1595839200000|2020-07-27 08:40:00|4477.3|4457.3|4470.8|4450.8|4477.4|4457.4|4470.8|4450.8|0
1595839500000|2020-07-27 08:45:00|4470.3|4450.3|4468.6|4448.6|4470.8|4450.8|4468.6|4448.6|0
1595839800000|2020-07-27 08:50:00|4468.9|4448.9|4472|4452|4472.2|4452.2|4468.9|4448.9|0
1595840100000|2020-07-27 08:55:00|4472.5|4452.5|4471.3|4451.3|4472.9|4452.9|4471.3|4451.3|0
1595840400000|2020-07-27 09:00:00|4471.2|4451.2|4466|4446|4471.2|4451.2|4465.9|4445.9|0
1595840700000|2020-07-27 09:05:00|4465.9|4445.9|4464.8|4444.8|4466.3|4446.3|4464.3|4444.3|0
1595841000000|2020-07-27 09:10:00|4464.7|4444.7|4464.5|4444.5|4465.3|4445.3|4463.9|4443.9|0
1595841300000|2020-07-27 09:15:00|4464.6|4444.6|4468.3|4448.3|4468.3|4448.3|4464.4|4444.4|0
1595841600000|2020-07-27 09:20:00|4468.5|4448.5|4471.1|4451.1|4471.3|4451.3|4468.5|4448.5|0
1595841900000|2020-07-27 09:25:00|4471.2|4451.2|4474.1|4454.1|4474.1|4454.1|4471.1|4451.1|0
1595842200000|2020-07-27 09:30:00|4474.5|4454.5|4475.8|4455.8|4475.8|4455.8|4474.5|4454.5|0
1595842500000|2020-07-27 09:35:00|4475.9|4455.9|4474.7|4454.7|4476|4456|4473.7|4453.7|0
1595842800000|2020-07-27 09:40:00|4474.9|4454.9|4473.1|4453.1|4475|4455|4473.1|4453.1|0
1595843100000|2020-07-27 09:45:00|4473.2|4453.2|4471.8|4451.8|4473.9|4453.9|4471.8|4451.8|0
1595843400000|2020-07-27 09:50:00|4471.3|4451.3|4470.8|4450.8|4471.3|4451.3|4468.7|4448.7|0
1595843700000|2020-07-27 09:55:00|4471|4451|4472.3|4452.3|4472.3|4452.3|4470.4|4450.4|0
1595844000000|2020-07-27 10:00:00|4472.9|4452.9|4472.5|4452.5|4474.3|4454.3|4472.5|4452.5|0
1595844300000|2020-07-27 10:05:00|4472.3|4452.3|4473.7|4453.7|4474.3|4454.3|4471.6|4451.6|0
1595844600000|2020-07-27 10:10:00|4473.8|4453.8|4473.4|4453.4|4474.5|4454.5|4473.4|4453.4|0
1595844900000|2020-07-27 10:15:00|4473.2|4453.2|4474.6|4454.6|4476.4|4456.4|4472.9|4452.9|0
1595845200000|2020-07-27 10:20:00|4475.1|4455.1|4477.4|4457.4|4477.5|4457.5|4474.3|4454.3|0
1595845500000|2020-07-27 10:25:00|4477.5|4457.5|4476.7|4456.7|4478|4458|4476.3|4456.3|0
1595845800000|2020-07-27 10:30:00|4476.9|4456.9|4477.3|4457.3|4479|4459|4476.9|4456.9|0
1595846100000|2020-07-27 10:35:00|4477.4|4457.4|4475.9|4455.9|4477.8|4457.8|4475.9|4455.9|0
1595846400000|2020-07-27 10:40:00|4476|4456|4474.7|4454.7|4476|4456|4473.8|4453.8|0
1595846700000|2020-07-27 10:45:00|4474.4|4454.4|4474.1|4454.1|4474.7|4454.7|4473.3|4453.3|0
1595847000000|2020-07-27 10:50:00|4474|4454|4472.5|4452.5|4474.1|4454.1|4472.3|4452.3|0
1595847300000|2020-07-27 10:55:00|4472.3|4452.3|4466.7|4446.7|4473.4|4453.4|4466.3|4446.3|0
1595847600000|2020-07-27 11:00:00|4466.6|4446.6|4466.5|4446.5|4468.2|4448.2|4464.2|4444.2|0
1595847900000|2020-07-27 11:05:00|4466.4|4446.4|4469.3|4449.3|4469.6|4449.6|4464.7|4444.7|0
1595848200000|2020-07-27 11:10:00|4469|4449|4464.8|4444.8|4469|4449|4464.8|4444.8|0
1595848500000|2020-07-27 11:15:00|4464.7|4444.7|4463.8|4443.8|4464.8|4444.8|4463.4|4443.4|0
1595848800000|2020-07-27 11:20:00|4464.1|4444.1|4464.6|4444.6|4466.4|4446.4|4464|4444|0
1595849100000|2020-07-27 11:25:00|4465|4445|4465.6|4445.6|4465.7|4445.7|4464.9|4444.9|0
1595849400000|2020-07-27 11:30:00|4465.7|4445.7|4468.1|4448.1|4468.2|4448.2|4465.6|4445.6|0
1595849700000|2020-07-27 11:35:00|4468|4448|4465.5|4445.5|4468.2|4448.2|4465.4|4445.4|0
1595850000000|2020-07-27 11:40:00|4465.4|4445.4|4466.8|4446.8|4466.9|4446.9|4464.7|4444.7|0
1595850300000|2020-07-27 11:45:00|4466.9|4446.9|4468.3|4448.3|4468.9|4448.9|4465.9|4445.9|0
1595850600000|2020-07-27 11:50:00|4467.9|4447.9|4471.5|4451.5|4472.3|4452.3|4467.9|4447.9|0
1595850900000|2020-07-27 11:55:00|4471.3|4451.3|4473.6|4453.6|4474.1|4454.1|4470.7|4450.7|0
1595851200000|2020-07-27 12:00:00|4473.5|4453.5|4477.1|4457.1|4477.3|4457.3|4473.3|4453.3|0
1595851500000|2020-07-27 12:05:00|4476.9|4456.9|4478.2|4458.2|4478.9|4458.9|4476.6|4456.6|0
1595851800000|2020-07-27 12:10:00|4478.3|4458.3|4478.4|4458.4|4479.8|4459.8|4477.8|4457.8|0
1595852100000|2020-07-27 12:15:00|4478.6|4458.6|4477.4|4457.4|4478.6|4458.6|4476.9|4456.9|0
1595852400000|2020-07-27 12:20:00|4477.5|4457.5|4477.9|4457.9|4479|4459|4476.6|4456.6|0
1595852700000|2020-07-27 12:25:00|4478.2|4458.2|4476.5|4456.5|4478.6|4458.6|4476.3|4456.3|0
1595853000000|2020-07-27 12:30:00|4476.3|4456.3|4469.6|4449.6|4476.8|4456.8|4469.6|4449.6|0
1595853300000|2020-07-27 12:35:00|4469.5|4449.5|4468.5|4448.5|4469.8|4449.8|4468.1|4448.1|0
1595853600000|2020-07-27 12:40:00|4468.3|4448.3|4466|4446|4469.1|4449.1|4465.7|4445.7|0
1595853900000|2020-07-27 12:45:00|4465.7|4445.7|4466.3|4446.3|4466.9|4446.9|4465.1|4445.1|0
1595854200000|2020-07-27 12:50:00|4466.2|4446.2|4465.9|4445.9|4466.8|4446.8|4464.8|4444.8|0
1595854500000|2020-07-27 12:55:00|4466.1|4446.1|4467.1|4447.1|4467.2|4447.2|4465.1|4445.1|0
1595854800000|2020-07-27 13:00:00|4466.9|4446.9|4465|4445|4467|4447|4464.4|4444.4|0
1595855100000|2020-07-27 13:05:00|4464.8|4444.8|4467.3|4447.3|4467.3|4447.3|4464.4|4444.4|0
1595855400000|2020-07-27 13:10:00|4467.2|4447.2|4469.3|4449.3|4469.5|4449.5|4466.6|4446.6|0
1595855700000|2020-07-27 13:15:00|4469.5|4449.5|4470.8|4450.8|4471.2|4451.2|4469.4|4449.4|0
1595856000000|2020-07-27 13:20:00|4471|4451|4471.5|4451.5|4471.7|4451.7|4470.4|4450.4|0
1595856300000|2020-07-27 13:25:00|4472|4452|4472.9|4452.9|4472.9|4452.9|4471|4451|0
1595856600000|2020-07-27 13:30:00|4472.6|4452.6|4468.1|4448.1|4472.6|4452.6|4468.1|4448.1|0
1595856900000|2020-07-27 13:35:00|4468.4|4448.4|4467.3|4447.3|4468.5|4448.5|4466.2|4446.2|0
1595857200000|2020-07-27 13:40:00|4466.8|4446.8|4465.2|4445.2|4467.8|4447.8|4464.4|4444.4|0
1595857500000|2020-07-27 13:45:00|4465.3|4445.3|4468.5|4448.5|4470.6|4450.6|4465.3|4445.3|0
1595857800000|2020-07-27 13:50:00|4468.7|4448.7|4464.7|4444.7|4468.9|4448.9|4464.6|4444.6|0
1595858100000|2020-07-27 13:55:00|4464.8|4444.8|4459.7|4439.7|4465.1|4445.1|4459.6|4439.6|0
1595858400000|2020-07-27 14:00:00|4460.4|4440.4|4461.1|4441.1|4462|4442|4459.6|4439.6|0
1595858700000|2020-07-27 14:05:00|4461|4441|4466.2|4446.2|4466.7|4446.7|4460|4440|0
1595859000000|2020-07-27 14:10:00|4466.3|4446.3|4462.8|4442.8|4466.7|4446.7|4461.6|4441.6|0
1595859300000|2020-07-27 14:15:00|4462.6|4442.6|4463.1|4443.1|4463.8|4443.8|4461.4|4441.4|0
1595859600000|2020-07-27 14:20:00|4462.7|4442.7|4467.4|4447.4|4468.6|4448.6|4462.6|4442.6|0
1595859900000|2020-07-27 14:25:00|4468|4448|4473|4453|4473.1|4453.1|4467.7|4447.7|0
1595860200000|2020-07-27 14:30:00|4473.2|4453.2|4478.6|4458.6|4478.6|4458.6|4473|4453|0
1595860500000|2020-07-27 14:35:00|4478.7|4458.7|4480.1|4460.1|4480.1|4460.1|4477.1|4457.1|0
1595860800000|2020-07-27 14:40:00|4480.3|4460.3|4476.5|4456.5|4481.2|4461.2|4476.1|4456.1|0
1595861100000|2020-07-27 14:45:00|4476.8|4456.8|4476|4456|4477.5|4457.5|4475.4|4455.4|0
1595861400000|2020-07-27 14:50:00|4475.6|4455.6|4476.5|4456.5|4476.9|4456.9|4474.9|4454.9|0
1595861700000|2020-07-27 14:55:00|4475.9|4455.9|4476.9|4456.9|4478.6|4458.6|4475.9|4455.9|0
1595862000000|2020-07-27 15:00:00|4476.6|4456.6|4475.6|4455.6|4476.6|4456.6|4474.6|4454.6|0
1595862300000|2020-07-27 15:05:00|4475.4|4455.4|4475.7|4455.7|4477.3|4457.3|4474.9|4454.9|0
1595862600000|2020-07-27 15:10:00|4475.4|4455.4|4476.7|4456.7|4477.2|4457.2|4474.7|4454.7|0
1595862900000|2020-07-27 15:15:00|4476.6|4456.6|4476.9|4456.9|4476.9|4456.9|4474.4|4454.4|0
1595863200000|2020-07-27 15:20:00|4476.8|4456.8|4476.2|4456.2|4479|4459|4476|4456|0
1595863500000|2020-07-27 15:25:00|4476.1|4456.1|4475.1|4455.1|4477.5|4457.5|4474.9|4454.9|0
1595863800000|2020-07-27 15:30:00|4490.8|4440.8|4487|4437|4492.2|4442.2|4487|4437|0
1595864100000|2020-07-27 15:35:00|4486.5|4436.5|4483|4433|4486.5|4436.5|4478.9|4428.9|0
1595864400000|2020-07-27 15:40:00|4483.5|4433.5|4483.1|4433.1|4484.4|4434.4|4481.7|4431.7|0
1595864700000|2020-07-27 15:45:00|4483.6|4433.6|4487.1|4437.1|4487.1|4437.1|4481.8|4431.8|0
1595865000000|2020-07-27 15:50:00|4487.6|4437.6|4488.5|4438.5|4488.5|4438.5|4487.1|4437.1|0
1595865300000|2020-07-27 15:55:00|4488|4438|4488.4|4438.4|4488.5|4438.5|4487.1|4437.1|0
1595865600000|2020-07-27 16:00:00|4488.5|4438.5|4487.2|4437.2|4488.5|4438.5|4485.8|4435.8|0
1595865900000|2020-07-27 16:05:00|4487.1|4437.1|4486|4436|4488.6|4438.6|4485.9|4435.9|0
1595866200000|2020-07-27 16:10:00|4486.5|4436.5|4487.3|4437.3|4487.4|4437.4|4486|4436|0
1595866500000|2020-07-27 16:15:00|4486.8|4436.8|4483.3|4433.3|4487.3|4437.3|4482.1|4432.1|0
1595866800000|2020-07-27 16:20:00|4483.4|4433.4|4483.4|4433.4|4486|4436|4483.3|4433.3|0
1595867100000|2020-07-27 16:25:00|4483.5|4433.5|4484.8|4434.8|4486.1|4436.1|4483.4|4433.4|0
1595867400000|2020-07-27 16:30:00|4484.9|4434.9|4484.8|4434.8|4484.9|4434.9|4483.5|4433.5|0
1595867700000|2020-07-27 16:35:00|4484.9|4434.9|4487.5|4437.5|4487.6|4437.6|4484.8|4434.8|0
1595868000000|2020-07-27 16:40:00|4487.6|4437.6|4487.5|4437.5|4488.8|4438.8|4487.5|4437.5|0
1595868300000|2020-07-27 16:45:00|4488|4438|4487.5|4437.5|4488.8|4438.8|4487.4|4437.4|0
1595868600000|2020-07-27 16:50:00|4487.4|4437.4|4488.8|4438.8|4488.8|4438.8|4487.4|4437.4|0
1595868900000|2020-07-27 16:55:00|4489.3|4439.3|4490.1|4440.1|4490.1|4440.1|4488.8|4438.8|0
1595869200000|2020-07-27 17:00:00|4490.2|4440.2|4488.9|4438.9|4490.2|4440.2|4488.8|4438.8|0
1595869500000|2020-07-27 17:05:00|4489.4|4439.4|4488.8|4438.8|4490.2|4440.2|4488.7|4438.7|0
1595869800000|2020-07-27 17:10:00|4488.7|4438.7|4490.2|4440.2|4490.2|4440.2|4488.7|4438.7|0
1595870100000|2020-07-27 17:15:00|4490.1|4440.1|4490.1|4440.1|4490.2|4440.2|4490.1|4440.1|0
1595870400000|2020-07-27 17:20:00|4490.2|4440.2|4490.2|4440.2|4491.5|4441.5|4490.1|4440.1|0
1595870700000|2020-07-27 17:25:00|4490.5|4440.5|4491.6|4441.6|4491.6|4441.6|4490.2|4440.2|0
1595871000000|2020-07-27 17:30:00|4491.5|4441.5|4491.6|4441.6|4491.6|4441.6|4490.3|4440.3|0
1595871300000|2020-07-27 17:35:00|4491.5|4441.5|4491.6|4441.6|4491.6|4441.6|4490.2|4440.2|0
1595871600000|2020-07-27 17:40:00|4491.7|4441.7|4490.2|4440.2|4491.7|4441.7|4490.2|4440.2|0
1595871900000|2020-07-27 17:45:00|4490.3|4440.3|4490.2|4440.2|4491.6|4441.6|4490.2|4440.2|0
1595872200000|2020-07-27 17:50:00|4490.1|4440.1|4491.4|4441.4|4491.4|4441.4|4490.1|4440.1|0
1595872500000|2020-07-27 17:55:00|4491|4441|4491.4|4441.4|4491.5|4441.5|4490.1|4440.1|0
1595872800000|2020-07-27 18:00:00|4491.5|4441.5|4492.7|4442.7|4492.7|4442.7|4491.4|4441.4|0
1595873100000|2020-07-27 18:05:00|4492.8|4442.8|4494.1|4444.1|4494.1|4444.1|4492.7|4442.7|0
1595873400000|2020-07-27 18:10:00|4493.6|4443.6|4488.9|4438.9|4493.6|4443.6|4487.6|4437.6|0
1595873700000|2020-07-27 18:15:00|4488.4|4438.4|4487.6|4437.6|4488.9|4438.9|4486.2|4436.2|0
1595874000000|2020-07-27 18:20:00|4488.1|4438.1|4491.7|4441.7|4491.7|4441.7|4488.1|4438.1|0
1595874300000|2020-07-27 18:25:00|4491.2|4441.2|4491.7|4441.7|4491.7|4441.7|4490.3|4440.3|0
1595874600000|2020-07-27 18:30:00|4491.4|4441.4|4491.7|4441.7|4491.7|4441.7|4490.3|4440.3|0
1595874900000|2020-07-27 18:35:00|4492.2|4442.2|4493|4443|4493|4443|4491.7|4441.7|0
1595875200000|2020-07-27 18:40:00|4492.9|4442.9|4493|4443|4493|4443|4491.7|4441.7|0
1595875500000|2020-07-27 18:45:00|4492.9|4442.9|4490.2|4440.2|4492.9|4442.9|4490.2|4440.2|0
1595875800000|2020-07-27 18:50:00|4490.3|4440.3|4487.6|4437.6|4491.6|4441.6|4486.3|4436.3|0
1595876100000|2020-07-27 18:55:00|4487.1|4437.1|4486.2|4436.2|4487.1|4437.1|4484.8|4434.8|0
1595876400000|2020-07-27 19:00:00|4486.3|4436.3|4491|4441|4491.7|4441.7|4486.2|4436.2|0
1595876700000|2020-07-27 19:05:00|4490.8|4440.8|4493|4443|4493.1|4443.1|4490.4|4440.4|0
1595877000000|2020-07-27 19:10:00|4492.8|4442.8|4494.2|4444.2|4495.6|4445.6|4491.7|4441.7|0
1595877300000|2020-07-27 19:15:00|4494.3|4444.3|4495.6|4445.6|4496.9|4446.9|4494.2|4444.2|0
1595877600000|2020-07-27 19:20:00|4496.1|4446.1|4499.5|4449.5|4499.6|4449.6|4496.1|4446.1|0
1595877900000|2020-07-27 19:25:00|4499.6|4449.6|4499.6|4449.6|4501|4451|4498.3|4448.3|0
1595878200000|2020-07-27 19:30:00|4499.7|4449.7|4501|4451|4503.6|4453.6|4499.6|4449.6|0
1595878500000|2020-07-27 19:35:00|4500.9|4450.9|4499.6|4449.6|4502.3|4452.3|4498.3|4448.3|0
1595878800000|2020-07-27 19:40:00|4499.5|4449.5|4502.2|4452.2|4502.3|4452.3|4499.5|4449.5|0
1595879100000|2020-07-27 19:45:00|4502.1|4452.1|4499.8|4449.8|4503.5|4453.5|4498.3|4448.3|0
1595879400000|2020-07-27 19:50:00|4499.6|4449.6|4498.3|4448.3|4499.7|4449.7|4496.9|4446.9|0
1595879700000|2020-07-27 19:55:00|4497.8|4447.8|4496.1|4446.1|4498.3|4448.3|4493.3|4443.3|0
1595880000000|2020-07-27 20:00:00|4496|4446|4494.5|4444.5|4496.1|4446.1|4493.1|4443.1|0
1595880300000|2020-07-27 20:05:00|4494.9|4444.9|4496.9|4446.9|4497.3|4447.3|4494.5|4444.5|0
1595880600000|2020-07-27 20:10:00|4496.6|4446.6|4496|4446|4496.6|4446.6|4494.2|4444.2|0
1595880900000|2020-07-27 20:15:00|4495.8|4445.8|4495.2|4445.2|4495.8|4445.8|4494.9|4444.9|0
1595881200000|2020-07-27 20:20:00|4495.4|4445.4|4496.6|4446.6|4496.6|4446.6|4495.2|4445.2|0
1595881500000|2020-07-27 20:25:00|4496.5|4446.5|4495.8|4445.8|4496.6|4446.6|4495.8|4445.8|0
1595881800000|2020-07-27 20:30:00|4496.1|4446.1|4495.7|4445.7|4497.2|4447.2|4495.4|4445.4|0
1595882100000|2020-07-27 20:35:00|4496.1|4446.1|4496.1|4446.1|4496.4|4446.4|4495.4|4445.4|0
1595882400000|2020-07-27 20:40:00|4495.7|4445.7|4497.2|4447.2|4497.4|4447.4|4495.7|4445.7|0
1595882700000|2020-07-27 20:45:00|4497.4|4447.4|4497.8|4447.8|4497.8|4447.8|4496.8|4446.8|0
1595883000000|2020-07-27 20:50:00|4497.4|4447.4|4499.2|4449.2|4499.5|4449.5|4497.4|4447.4|0
1595883300000|2020-07-27 20:55:00|4498.8|4448.8|4498.3|4448.3|4499.5|4449.5|4498.1|4448.1|0
1595883600000|2020-07-27 21:00:00|4498.2|4448.2|4498.2|4448.2|4498.2|4448.2|4497.8|4447.8|0
1595883900000|2020-07-27 21:05:00|4498.6|4448.6|4498.3|4448.3|4498.6|4448.6|4498.2|4448.2|0
1595884200000|2020-07-27 21:10:00|4498.1|4448.1|4498.3|4448.3|4498.4|4448.4|4498.1|4448.1|0
1595884500000|2020-07-27 21:15:00|4498.4|4448.4|4498.7|4448.7|4499|4449|4498.3|4448.3|0
1595884800000|2020-07-27 21:20:00|4498.8|4448.8|4499.3|4449.3|4499.3|4449.3|4498.4|4448.4|0
1595885100000|2020-07-27 21:25:00|4499.2|4449.2|4499.2|4449.2|4499.2|4449.2|4499|4449|0
1595885400000|2020-07-27 21:30:00|4499|4449|4499|4449|4499|4449|4499|4449|0
1595885700000|2020-07-27 21:35:00|4498.9|4448.9|4499.5|4449.5|4499.5|4449.5|4497.9|4447.9|0
1595886000000|2020-07-27 21:40:00|4499.2|4449.2|4500.4|4450.4|4500.4|4450.4|4499.2|4449.2|0
1595886300000|2020-07-27 21:45:00|4500.3|4450.3|4500.4|4450.4|4500.6|4450.6|4500.3|4450.3|0
1595886600000|2020-07-27 21:50:00|4500.3|4450.3|4500.6|4450.6|4500.6|4450.6|4500.3|4450.3|0
1595886900000|2020-07-27 21:55:00|4500.5|4450.5|4500.6|4450.6|4500.9|4450.9|4500.5|4450.5|0
1595887200000|2020-07-27 22:00:00|4500.7|4450.7|4503.4|4453.4|4504.1|4454.1|4500.4|4450.4|0
1595887500000|2020-07-27 22:05:00|4503.7|4453.7|4502.7|4452.7|4503.8|4453.8|4501.9|4451.9|0
1595887800000|2020-07-27 22:10:00|4502.3|4452.3|4502.7|4452.7|4503|4453|4502.3|4452.3|0
1595888100000|2020-07-27 22:15:00|4502.3|4452.3|4501.9|4451.9|4503|4453|4501.9|4451.9|0
1595888400000|2020-07-27 22:20:00|4501.8|4451.8|4501.9|4451.9|4501.9|4451.9|4501.2|4451.2|0
1595888700000|2020-07-27 22:25:00|4502|4452|4502.3|4452.3|4502.7|4452.7|4501.9|4451.9|0
1595889000000|2020-07-27 22:30:00|4502.5|4452.5|4503|4453|4503.1|4453.1|4502.5|4452.5|0
1595889300000|2020-07-27 22:35:00|4503.1|4453.1|4502.7|4452.7|4503.7|4453.7|4502.3|4452.3|0
1595889600000|2020-07-27 22:40:00|4502.3|4452.3|4502.7|4452.7|4503|4453|4501.9|4451.9|0
1595889900000|2020-07-27 22:45:00|4502.8|4452.8|4504.4|4454.4|4504.8|4454.8|4502.8|4452.8|0
1595890200000|2020-07-27 22:50:00|4504.8|4454.8|4504.1|4454.1|4504.8|4454.8|4503.7|4453.7|0
1595890500000|2020-07-27 22:55:00|4504|4454|4501.2|4451.2|4504|4454|4499.9|4449.9|0
1595890800000|2020-07-27 23:00:00|4501.3|4451.3|4503|4453|4504.4|4454.4|4501.2|4451.2|0
1595891100000|2020-07-27 23:05:00|4503.4|4453.4|4501.6|4451.6|4503.4|4453.4|4501.6|4451.6|0
1595891400000|2020-07-27 23:10:00|4501.1|4451.1|4500.7|4450.7|4501.6|4451.6|4500.3|4450.3|0
1595891700000|2020-07-27 23:15:00|4500.6|4450.6|4499.6|4449.6|4501|4451|4499.6|4449.6|0
1595892000000|2020-07-27 23:20:00|4499.8|4449.8|4499.9|4449.9|4500.3|4450.3|4498.1|4448.1|0
1595892300000|2020-07-27 23:25:00|4499.6|4449.6|4497.2|4447.2|4499.9|4449.9|4496.8|4446.8|0
1595892600000|2020-07-27 23:30:00|4496.8|4446.8|4499.2|4449.2|4499.2|4449.2|4496.8|4446.8|0
1595892900000|2020-07-27 23:35:00|4499.6|4449.6|4499.9|4449.9|4500.6|4450.6|4499.2|4449.2|0
1595893200000|2020-07-27 23:40:00|4500|4450|4498.5|4448.5|4500.6|4450.6|4498|4448|0
1595893500000|2020-07-27 23:45:00|4498.6|4448.6|4500|4450|4500|4450|4498.5|4448.5|0
1595893800000|2020-07-27 23:50:00|4500.3|4450.3|4501.2|4451.2|4502.3|4452.3|4499.9|4449.9|0
1595894100000|2020-07-27 23:55:00|4501.3|4451.3|4502.3|4452.3|4503.8|4453.8|4501.3|4451.3|0
1595894400000|2020-07-28 00:00:00|4502.4|4452.4|4507.2|4457.2|4508.1|4458.1|4501|4451|0
1595894700000|2020-07-28 00:05:00|4507.3|4457.3|4504.8|4454.8|4508.1|4458.1|4504.8|4454.8|0
1595895000000|2020-07-28 00:10:00|4504.7|4454.7|4504.4|4454.4|4505|4455|4503.7|4453.7|0
1595895300000|2020-07-28 00:15:00|4504.3|4454.3|4504.2|4454.2|4505.6|4455.6|4501.7|4451.7|0
1595895600000|2020-07-28 00:20:00|4504.3|4454.3|4500.4|4450.4|4504.3|4454.3|4497.8|4447.8|0
1595895900000|2020-07-28 00:25:00|4500.3|4450.3|4503|4453|4503|4453|4499.1|4449.1|0
1595896200000|2020-07-28 00:30:00|4503.1|4453.1|4501.6|4451.6|4503.1|4453.1|4500.3|4450.3|0
1595896500000|2020-07-28 00:35:00|4501.7|4451.7|4503|4453|4503|4453|4501.6|4451.6|0
1595896800000|2020-07-28 00:40:00|4503.5|4453.5|4504.3|4454.3|4504.3|4454.3|4503|4453|0
1595897100000|2020-07-28 00:45:00|4504.2|4454.2|4507|4457|4507|4457|4504.2|4454.2|0
1595897400000|2020-07-28 00:50:00|4507.5|4457.5|4509.6|4459.6|4509.6|4459.6|4506.9|4456.9|0
1595897700000|2020-07-28 00:55:00|4510|4460|4512.1|4462.1|4512.2|4462.2|4510|4460|0
1595898000000|2020-07-28 01:00:00|4512.2|4462.2|4516.1|4466.1|4518.7|4468.7|4512.2|4462.2|0
1595898300000|2020-07-28 01:05:00|4516.6|4466.6|4518.8|4468.8|4518.8|4468.8|4516.1|4466.1|0
1595898600000|2020-07-28 01:10:00|4519.3|4469.3|4521.4|4471.4|4521.4|4471.4|4519.3|4469.3|0
1595898900000|2020-07-28 01:15:00|4522.4|4472.4|4524|4474|4525.3|4475.3|4521.4|4471.4|0
1595899200000|2020-07-28 01:20:00|4524.5|4474.5|4522.7|4472.7|4525.3|4475.3|4522.7|4472.7|0
1595899500000|2020-07-28 01:25:00|4523.2|4473.2|4521.4|4471.4|4524|4474|4521.3|4471.3|0
1595899800000|2020-07-28 01:30:00|4521.3|4471.3|4518.8|4468.8|4521.4|4471.4|4518.7|4468.7|0
1595900100000|2020-07-28 01:35:00|4518.7|4468.7|4518.8|4468.8|4520.1|4470.1|4517.4|4467.4|0
1595900400000|2020-07-28 01:40:00|4519|4469|4518.7|4468.7|4520.1|4470.1|4518.7|4468.7|0
1595900700000|2020-07-28 01:45:00|4518.8|4468.8|4517.4|4467.4|4520.1|4470.1|4516.1|4466.1|0
1595901000000|2020-07-28 01:50:00|4517.2|4467.2|4516.2|4466.2|4517.5|4467.5|4514.8|4464.8|0
1595901300000|2020-07-28 01:55:00|4516.1|4466.1|4516.1|4466.1|4516.2|4466.2|4514.8|4464.8|0
1595901600000|2020-07-28 02:00:00|4516.6|4466.6|4514.8|4464.8|4518.8|4468.8|4513.4|4463.4|0
1595901900000|2020-07-28 02:05:00|4514.5|4464.5|4513.5|4463.5|4514.8|4464.8|4513.5|4463.5|0
1595902200000|2020-07-28 02:10:00|4514|4464|4514.9|4464.9|4515.5|4465.5|4512.8|4462.8|0
1595902500000|2020-07-28 02:15:00|4514.8|4464.8|4518.8|4468.8|4518.8|4468.8|4514.8|4464.8|0
1595902800000|2020-07-28 02:20:00|4518.7|4468.7|4514.9|4464.9|4518.7|4468.7|4514.8|4464.8|0
1595903100000|2020-07-28 02:25:00|4514.4|4464.4|4515|4465|4515|4465|4513.6|4463.6|0
1595903400000|2020-07-28 02:30:00|4515.5|4465.5|4517.6|4467.6|4517.7|4467.7|4515.5|4465.5|0
1595903700000|2020-07-28 02:35:00|4517.5|4467.5|4516.2|4466.2|4517.6|4467.6|4516.2|4466.2|0
1595904000000|2020-07-28 02:40:00|4515.7|4465.7|4514.9|4464.9|4515.7|4465.7|4514.9|4464.9|0
1595904300000|2020-07-28 02:45:00|4514.4|4464.4|4514.9|4464.9|4514.9|4464.9|4513.6|4463.6|0
1595904600000|2020-07-28 02:50:00|4514.6|4464.6|4513.6|4463.6|4514.9|4464.9|4513.5|4463.5|0
1595904900000|2020-07-28 02:55:00|4513.5|4463.5|4512.2|4462.2|4513.6|4463.6|4512.2|4462.2|0
1595905200000|2020-07-28 03:00:00|4512.3|4462.3|4510.9|4460.9|4512.9|4462.9|4510.9|4460.9|0
1595905500000|2020-07-28 03:05:00|4510.4|4460.4|4506.9|4456.9|4510.9|4460.9|4506.9|4456.9|0
1595905800000|2020-07-28 03:10:00|4507|4457|4506.9|4456.9|4509.5|4459.5|4505.5|4455.5|0
1595906100000|2020-07-28 03:15:00|4506.6|4456.6|4502.9|4452.9|4506.9|4456.9|4501.5|4451.5|0
1595906400000|2020-07-28 03:20:00|4503.4|4453.4|4501.5|4451.5|4504.2|4454.2|4501.5|4451.5|0
1595906700000|2020-07-28 03:25:00|4501.6|4451.6|4505.5|4455.5|4505.5|4455.5|4501.5|4451.5|0
1595907000000|2020-07-28 03:30:00|4506|4456|4505.6|4455.6|4506.8|4456.8|4502.9|4452.9|0
1595907300000|2020-07-28 03:35:00|4506.1|4456.1|4504.2|4454.2|4507.6|4457.6|4504.2|4454.2|0
1595907600000|2020-07-28 03:40:00|4503.7|4453.7|4500.2|4450.2|4504.2|4454.2|4500.2|4450.2|0
1595907900000|2020-07-28 03:45:00|4500.3|4450.3|4500.3|4450.3|4501.6|4451.6|4500.2|4450.2|0
1595908200000|2020-07-28 03:50:00|4499.8|4449.8|4496.3|4446.3|4500.3|4450.3|4496.3|4446.3|0
1595908500000|2020-07-28 03:55:00|4496.1|4446.1|4497.6|4447.6|4498.3|4448.3|4492.3|4442.3|0
1595908800000|2020-07-28 04:00:00|4496.9|4446.9|4498.9|4448.9|4500.2|4450.2|4496.9|4446.9|0
1595909100000|2020-07-28 04:05:00|4499|4449|4497.7|4447.7|4499|4449|4497.6|4447.6|0
1595909400000|2020-07-28 04:10:00|4497.6|4447.6|4495.6|4445.6|4497.6|4447.6|4495|4445|0
1595909700000|2020-07-28 04:15:00|4495.4|4445.4|4493.6|4443.6|4497.6|4447.6|4492.3|4442.3|0
1595910000000|2020-07-28 04:20:00|4493.7|4443.7|4496.3|4446.3|4496.3|4446.3|4493.6|4443.6|0
1595910300000|2020-07-28 04:25:00|4496.8|4446.8|4497.6|4447.6|4498.9|4448.9|4496.2|4446.2|0
1595910600000|2020-07-28 04:30:00|4498.1|4448.1|4499.6|4449.6|4500.3|4450.3|4498.1|4448.1|0
1595910900000|2020-07-28 04:35:00|4499.9|4449.9|4499|4449|4500.3|4450.3|4498.3|4448.3|0
1595911200000|2020-07-28 04:40:00|4498.9|4448.9|4497.7|4447.7|4499|4449|4496.3|4446.3|0
1595911500000|2020-07-28 04:45:00|4498.2|4448.2|4501.6|4451.6|4501.6|4451.6|4498.2|4448.2|0
1595911800000|2020-07-28 04:50:00|4501.7|4451.7|4501.6|4451.6|4503|4453|4501.6|4451.6|0
1595912100000|2020-07-28 04:55:00|4501.1|4451.1|4500.2|4450.2|4501.1|4451.1|4500.2|4450.2|0
1595912400000|2020-07-28 05:00:00|4499.8|4449.8|4497.4|4447.4|4500.3|4450.3|4496.3|4446.3|0
1595912700000|2020-07-28 05:05:00|4497|4447|4496.3|4446.3|4497|4447|4493.7|4443.7|0
1595913000000|2020-07-28 05:10:00|4496.4|4446.4|4497.6|4447.6|4500.2|4450.2|4496.3|4446.3|0
1595913300000|2020-07-28 05:15:00|4497.1|4447.1|4499|4449|4499|4449|4496.3|4446.3|0
1595913600000|2020-07-28 05:20:00|4498.9|4448.9|4495|4445|4499|4449|4494.9|4444.9|0
1595913900000|2020-07-28 05:25:00|4495.5|4445.5|4496.2|4446.2|4496.3|4446.3|4493.6|4443.6|0
1595914200000|2020-07-28 05:30:00|4495.7|4445.7|4496.3|4446.3|4497.6|4447.6|4493.6|4443.6|0
1595914500000|2020-07-28 05:35:00|4495.8|4445.8|4495|4445|4496.3|4446.3|4493.7|4443.7|0
1595914800000|2020-07-28 05:40:00|4494.8|4444.8|4491.1|4441.1|4495.1|4445.1|4491.1|4441.1|0
1595915100000|2020-07-28 05:45:00|4490.6|4440.6|4490.5|4440.5|4491.2|4441.2|4489.8|4439.8|0
1595915400000|2020-07-28 05:50:00|4490.2|4440.2|4493.7|4443.7|4493.8|4443.8|4489.8|4439.8|0
1595915700000|2020-07-28 05:55:00|4493.5|4443.5|4496.3|4446.3|4496.4|4446.4|4492.4|4442.4|0
1595916000000|2020-07-28 06:00:00|4496.4|4446.4|4496.4|4446.4|4497.7|4447.7|4491.2|4441.2|0
1595916300000|2020-07-28 06:05:00|4497|4447|4497.7|4447.7|4499.6|4449.6|4496.3|4446.3|0
1595916600000|2020-07-28 06:10:00|4497.4|4447.4|4496.4|4446.4|4497.7|4447.7|4496.3|4446.3|0
1595916900000|2020-07-28 06:15:00|4496.6|4446.6|4495.1|4445.1|4497.7|4447.7|4495.1|4445.1|0
1595917200000|2020-07-28 06:20:00|4495.6|4445.6|4495|4445|4496.4|4446.4|4493.7|4443.7|0
1595917500000|2020-07-28 06:25:00|4494.9|4444.9|4495|4445|4496.3|4446.3|4493.6|4443.6|0
1595917800000|2020-07-28 06:30:00|4495.4|4445.4|4497.6|4447.6|4500.2|4450.2|4495.4|4445.4|0
1595918100000|2020-07-28 06:35:00|4497.5|4447.5|4498.8|4448.8|4500.2|4450.2|4497.5|4447.5|0
1595918400000|2020-07-28 06:40:00|4498.9|4448.9|4501.5|4451.5|4501.5|4451.5|4498.9|4448.9|0
1595918700000|2020-07-28 06:45:00|4501.1|4451.1|4500.3|4450.3|4501.6|4451.6|4500.2|4450.2|0
1595919000000|2020-07-28 06:50:00|4500.1|4450.1|4497.7|4447.7|4500.3|4450.3|4497.7|4447.7|0
1595919300000|2020-07-28 06:55:00|4497.6|4447.6|4492.4|4442.4|4497.7|4447.7|4492.4|4442.4|0
1595919600000|2020-07-28 07:00:00|4493.7|4443.7|4489.8|4439.8|4495|4445|4489.8|4439.8|0
1595919900000|2020-07-28 07:05:00|4489.9|4439.9|4459.8|4439.8|4504.2|4454.2|4458.4|4438.4|0
1595920200000|2020-07-28 07:10:00|4459.5|4439.5|4467.2|4447.2|4467.3|4447.3|4459|4439|0
1595920500000|2020-07-28 07:15:00|4467.3|4447.3|4461.5|4441.5|4467.3|4447.3|4461.3|4441.3|0
1595920800000|2020-07-28 07:20:00|4461.6|4441.6|4457.2|4437.2|4462.2|4442.2|4457|4437|0
1595921100000|2020-07-28 07:25:00|4457.1|4437.1|4456.7|4436.7|4461.2|4441.2|4456.7|4436.7|0
1595921400000|2020-07-28 07:30:00|4456.6|4436.6|4452|4432|4456.9|4436.9|4452|4432|0
1595921700000|2020-07-28 07:35:00|4451.9|4431.9|4454.5|4434.5|4454.5|4434.5|4450.2|4430.2|0
1595922000000|2020-07-28 07:40:00|4454.4|4434.4|4456.7|4436.7|4457|4437|4453.1|4433.1|0
1595922300000|2020-07-28 07:45:00|4456.8|4436.8|4452.1|4432.1|4457.5|4437.5|4450.8|4430.8|0
1595922600000|2020-07-28 07:50:00|4452.2|4432.2|4442.4|4422.4|4452.2|4432.2|4442.4|4422.4|0
1595922900000|2020-07-28 07:55:00|4442.5|4422.5|4442|4422|4443.7|4423.7|4441.4|4421.4|0
1595923200000|2020-07-28 08:00:00|4442.1|4422.1|4445.9|4425.9|4446.1|4426.1|4439.1|4419.1|0
1595923500000|2020-07-28 08:05:00|4446.1|4426.1|4445.3|4425.3|4446.7|4426.7|4445|4425|0
1595923800000|2020-07-28 08:10:00|4445.4|4425.4|4446.4|4426.4|4448.2|4428.2|4445|4425|0
1595924100000|2020-07-28 08:15:00|4446.5|4426.5|4448.7|4428.7|4448.8|4428.8|4446.2|4426.2|0
1595924400000|2020-07-28 08:20:00|4448.5|4428.5|4446.1|4426.1|4448.7|4428.7|4445.7|4425.7|0
1595924700000|2020-07-28 08:25:00|4447.1|4427.1|4448.1|4428.1|4449.7|4429.7|4446.3|4426.3|0
1595925000000|2020-07-28 08:30:00|4448.2|4428.2|4447.8|4427.8|4448.8|4428.8|4446.6|4426.6|0
1595925300000|2020-07-28 08:35:00|4447.6|4427.6|4448.3|4428.3|4449|4429|4447.1|4427.1|0
1595925600000|2020-07-28 08:40:00|4448.4|4428.4|4444.3|4424.3|4448.4|4428.4|4444.2|4424.2|0
1595925900000|2020-07-28 08:45:00|4443.9|4423.9|4445.3|4425.3|4445.4|4425.4|4441.8|4421.8|0
1595926200000|2020-07-28 08:50:00|4445.6|4425.6|4442.9|4422.9|4446|4426|4442.3|4422.3|0
1595926500000|2020-07-28 08:55:00|4443|4423|4443.7|4423.7|4444.1|4424.1|4443|4423|0
1595926800000|2020-07-28 09:00:00|4443.8|4423.8|4445.3|4425.3|4445.7|4425.7|4442.7|4422.7|0
1595927100000|2020-07-28 09:05:00|4445.5|4425.5|4444.6|4424.6|4446.1|4426.1|4444.3|4424.3|0
1595927400000|2020-07-28 09:10:00|4444.4|4424.4|4443.5|4423.5|4445.4|4425.4|4443.5|4423.5|0
1595927700000|2020-07-28 09:15:00|4443.7|4423.7|4440.2|4420.2|4445.1|4425.1|4440.1|4420.1|0
1595928000000|2020-07-28 09:20:00|4440.1|4420.1|4435.4|4415.4|4440.2|4420.2|4435.4|4415.4|0
1595928300000|2020-07-28 09:25:00|4435.6|4415.6|4434.3|4414.3|4436.1|4416.1|4434.1|4414.1|0
1595928600000|2020-07-28 09:30:00|4434.4|4414.4|4437.1|4417.1|4438|4418|4434.4|4414.4|0
1595928900000|2020-07-28 09:35:00|4437.6|4417.6|4437.2|4417.2|4439.5|4419.5|4437.2|4417.2|0
1595929200000|2020-07-28 09:40:00|4437.4|4417.4|4432.2|4412.2|4437.6|4417.6|4432.2|4412.2|0
1595929500000|2020-07-28 09:45:00|4432.4|4412.4|4433.9|4413.9|4435.2|4415.2|4431.4|4411.4|0
1595929800000|2020-07-28 09:50:00|4433.8|4413.8|4431.3|4411.3|4433.8|4413.8|4431|4411|0
1595930100000|2020-07-28 09:55:00|4431.2|4411.2|4426.5|4406.5|4431.2|4411.2|4424.9|4404.9|0
1595930400000|2020-07-28 10:00:00|4426.4|4406.4|4425.9|4405.9|4427.3|4407.3|4425.8|4405.8|0
1595930700000|2020-07-28 10:05:00|4426|4406|4416.1|4396.1|4426|4406|4414.2|4394.2|0
1595931000000|2020-07-28 10:10:00|4415.9|4395.9|4413.2|4393.2|4415.9|4395.9|4412.4|4392.4|0
1595931300000|2020-07-28 10:15:00|4413|4393|4410.4|4390.4|4413|4393|4410.3|4390.3|0
1595931600000|2020-07-28 10:20:00|4410.1|4390.1|4409.6|4389.6|4411.1|4391.1|4409.5|4389.5|0
1595931900000|2020-07-28 10:25:00|4409.4|4389.4|4409.2|4389.2|4409.8|4389.8|4408.3|4388.3|0
1595932200000|2020-07-28 10:30:00|4409.1|4389.1|4408.3|4388.3|4409.3|4389.3|4407.4|4387.4|0
1595932500000|2020-07-28 10:35:00|4407.3|4387.3|4410.2|4390.2|4410.2|4390.2|4407|4387|0
1595932800000|2020-07-28 10:40:00|4410.1|4390.1|4412.7|4392.7|4413.6|4393.6|4410.1|4390.1|0
1595933100000|2020-07-28 10:45:00|4413|4393|4412.6|4392.6|4413|4393|4411.6|4391.6|0
1595933400000|2020-07-28 10:50:00|4412.4|4392.4|4410|4390|4412.4|4392.4|4409.8|4389.8|0
1595933700000|2020-07-28 10:55:00|4410.3|4390.3|4412.3|4392.3|4414.3|4394.3|4409.5|4389.5|0
1595934000000|2020-07-28 11:00:00|4412.4|4392.4|4412.1|4392.1|4412.4|4392.4|4411|4391|0
1595934300000|2020-07-28 11:05:00|4412|4392|4410.9|4390.9|4412.5|4392.5|4410.9|4390.9|0
1595934600000|2020-07-28 11:10:00|4410.4|4390.4|4411.4|4391.4|4412.1|4392.1|4410.4|4390.4|0
1595934900000|2020-07-28 11:15:00|4411.5|4391.5|4409.8|4389.8|4411.6|4391.6|4409|4389|0
1595935200000|2020-07-28 11:20:00|4410|4390|4409.2|4389.2|4410.3|4390.3|4409.1|4389.1|0
1595935500000|2020-07-28 11:25:00|4409.4|4389.4|4408.1|4388.1|4409.8|4389.8|4407.8|4387.8|0
1595935800000|2020-07-28 11:30:00|4408|4388|4407.9|4387.9|4409.6|4389.6|4407.9|4387.9|0
1595936100000|2020-07-28 11:35:00|4408.2|4388.2|4406.4|4386.4|4408.2|4388.2|4406.4|4386.4|0
1595936400000|2020-07-28 11:40:00|4406.5|4386.5|4405.4|4385.4|4406.5|4386.5|4403.7|4383.7|0
1595936700000|2020-07-28 11:45:00|4405.2|4385.2|4408.7|4388.7|4409|4389|4404.4|4384.4|0
1595937000000|2020-07-28 11:50:00|4408.3|4388.3|4405.9|4385.9|4408.4|4388.4|4405.9|4385.9|0
1595937300000|2020-07-28 11:55:00|4406.1|4386.1|4404.1|4384.1|4406.2|4386.2|4404.1|4384.1|0
1595937600000|2020-07-28 12:00:00|4404.2|4384.2|4399.3|4379.3|4404.2|4384.2|4399.3|4379.3|0
1595937900000|2020-07-28 12:05:00|4399.2|4379.2|4401.8|4381.8|4401.8|4381.8|4398.1|4378.1|0
1595938200000|2020-07-28 12:10:00|4401.7|4381.7|4401.9|4381.9|4402.4|4382.4|4401.3|4381.3|0
1595938500000|2020-07-28 12:15:00|4401.8|4381.8|4400.1|4380.1|4402|4382|4400.1|4380.1|0
1595938800000|2020-07-28 12:20:00|4400.4|4380.4|4397.7|4377.7|4400.4|4380.4|4397.4|4377.4|0
1595939100000|2020-07-28 12:25:00|4397.8|4377.8|4398.2|4378.2|4398.8|4378.8|4397.5|4377.5|0
1595939400000|2020-07-28 12:30:00|4398.3|4378.3|4399.8|4379.8|4400|4380|4397.5|4377.5|0
1595939700000|2020-07-28 12:35:00|4399.4|4379.4|4396.4|4376.4|4399.4|4379.4|4396.3|4376.3|0
1595940000000|2020-07-28 12:40:00|4396.2|4376.2|4397.4|4377.4|4397.7|4377.7|4396.2|4376.2|0
1595940300000|2020-07-28 12:45:00|4397.3|4377.3|4395.4|4375.4|4397.4|4377.4|4395.4|4375.4|0
1595940600000|2020-07-28 12:50:00|4395.5|4375.5|4396.2|4376.2|4397.7|4377.7|4395|4375|0
1595940900000|2020-07-28 12:55:00|4396.1|4376.1|4396.9|4376.9|4397.2|4377.2|4395.2|4375.2|0
1595941200000|2020-07-28 13:00:00|4397|4377|4396.6|4376.6|4397.8|4377.8|4396.1|4376.1|0
1595941500000|2020-07-28 13:05:00|4396.9|4376.9|4400.9|4380.9|4401.2|4381.2|4396.6|4376.6|0
1595941800000|2020-07-28 13:10:00|4400.7|4380.7|4402|4382|4402|4382|4400.1|4380.1|0
1595942100000|2020-07-28 13:15:00|4402.1|4382.1|4402.5|4382.5|4402.5|4382.5|4400.9|4380.9|0
1595942400000|2020-07-28 13:20:00|4402.4|4382.4|4402.4|4382.4|4403.2|4383.2|4401.7|4381.7|0
1595942700000|2020-07-28 13:25:00|4402.5|4382.5|4403|4383|4403|4383|4400.8|4380.8|0
1595943000000|2020-07-28 13:30:00|4402.9|4382.9|4403.5|4383.5|4404.9|4384.9|4402.6|4382.6|0
1595943300000|2020-07-28 13:35:00|4403.7|4383.7|4400.5|4380.5|4403.8|4383.8|4400.3|4380.3|0
1595943600000|2020-07-28 13:40:00|4400.6|4380.6|4400.3|4380.3|4401.2|4381.2|4399.7|4379.7|0
1595943900000|2020-07-28 13:45:00|4400|4380|4400.9|4380.9|4402.3|4382.3|4399.9|4379.9|0
1595944200000|2020-07-28 13:50:00|4400.8|4380.8|4399.3|4379.3|4401.4|4381.4|4399.3|4379.3|0
1595944500000|2020-07-28 13:55:00|4399.2|4379.2|4401.9|4381.9|4402.1|4382.1|4398.7|4378.7|0
1595944800000|2020-07-28 14:00:00|4401.7|4381.7|4402.8|4382.8|4403.1|4383.1|4400.8|4380.8|0
1595945100000|2020-07-28 14:05:00|4403|4383|4402.6|4382.6|4403|4383|4400.9|4380.9|0
1595945400000|2020-07-28 14:10:00|4402.5|4382.5|4405.6|4385.6|4405.6|4385.6|4402.4|4382.4|0
1595945700000|2020-07-28 14:15:00|4405.7|4385.7|4411.2|4391.2|4411.2|4391.2|4405.6|4385.6|0
1595946000000|2020-07-28 14:20:00|4411|4391|4414.8|4394.8|4415.8|4395.8|4411|4391|0
1595946300000|2020-07-28 14:25:00|4414.6|4394.6|4417.2|4397.2|4417.2|4397.2|4412.4|4392.4|0
1595946600000|2020-07-28 14:30:00|4417.4|4397.4|4413.5|4393.5|4419.3|4399.3|4413.5|4393.5|0
1595946900000|2020-07-28 14:35:00|4413.3|4393.3|4412.8|4392.8|4414|4394|4412.5|4392.5|0
1595947200000|2020-07-28 14:40:00|4412.9|4392.9|4413.2|4393.2|4414.4|4394.4|4412.1|4392.1|0
1595947500000|2020-07-28 14:45:00|4413.4|4393.4|4415.3|4395.3|4415.6|4395.6|4413.1|4393.1|0
1595947800000|2020-07-28 14:50:00|4415.5|4395.5|4418.6|4398.6|4419.2|4399.2|4415|4395|0
1595948100000|2020-07-28 14:55:00|4418.1|4398.1|4418.8|4398.8|4420|4400|4417.6|4397.6|0
1595948400000|2020-07-28 15:00:00|4418.7|4398.7|4416.9|4396.9|4420.9|4400.9|4416.9|4396.9|0
1595948700000|2020-07-28 15:05:00|4416.5|4396.5|4415.7|4395.7|4416.5|4396.5|4413.2|4393.2|0
1595949000000|2020-07-28 15:10:00|4415.8|4395.8|4416.1|4396.1|4417|4397|4414.8|4394.8|0
1595949300000|2020-07-28 15:15:00|4416|4396|4417.6|4397.6|4417.9|4397.9|4415.7|4395.7|0
1595949600000|2020-07-28 15:20:00|4417.5|4397.5|4421.1|4401.1|4421.2|4401.2|4416.6|4396.6|0
1595949900000|2020-07-28 15:25:00|4421.2|4401.2|4423.1|4403.1|4423.9|4403.9|4420.4|4400.4|0
1595950200000|2020-07-28 15:30:00|4437.3|4387.3|4433.7|4383.7|4437.5|4387.5|4433.5|4383.5|0
1595950500000|2020-07-28 15:35:00|4434.1|4384.1|4437.6|4387.6|4437.7|4387.7|4431.1|4381.1|0
1595950800000|2020-07-28 15:40:00|4437.7|4387.7|4436.3|4386.3|4439|4389|4436.3|4386.3|0
1595951100000|2020-07-28 15:45:00|4436.8|4386.8|4438.8|4388.8|4438.9|4388.9|4436.2|4386.2|0
1595951400000|2020-07-28 15:50:00|4438.7|4388.7|4436.1|4386.1|4438.7|4388.7|4434.8|4384.8|0
1595951700000|2020-07-28 15:55:00|4436.2|4386.2|4432.3|4382.3|4436.2|4386.2|4432.2|4382.2|0
1595952000000|2020-07-28 16:00:00|4432.7|4382.7|4430.9|4380.9|4433.5|4383.5|4429.6|4379.6|0
1595952300000|2020-07-28 16:05:00|4430.8|4380.8|4432.2|4382.2|4432.2|4382.2|4428.2|4378.2|0
1595952600000|2020-07-28 16:10:00|4432.1|4382.1|4432.1|4382.1|4433.5|4383.5|4430.7|4380.7|0
1595952900000|2020-07-28 16:15:00|4432.2|4382.2|4430.7|4380.7|4433.6|4383.6|4430.7|4380.7|0
1595953200000|2020-07-28 16:20:00|4430.8|4380.8|4433.4|4383.4|4433.4|4383.4|4430.7|4380.7|0
1595953500000|2020-07-28 16:25:00|4433.9|4383.9|4433.3|4383.3|4434.7|4384.7|4432|4382|0
1595953800000|2020-07-28 16:30:00|4433.4|4383.4|4434.6|4384.6|4434.7|4384.7|4431.9|4381.9|0
1595954100000|2020-07-28 16:35:00|4434|4384|4434.7|4384.7|4434.8|4384.8|4433.3|4383.3|0
1595954400000|2020-07-28 16:40:00|4434.4|4384.4|4433.4|4383.4|4434.7|4384.7|4433.4|4383.4|0
1595954700000|2020-07-28 16:45:00|4433.5|4383.5|4434.7|4384.7|4436.1|4386.1|4433.4|4383.4|0
1595955000000|2020-07-28 16:50:00|4434.8|4384.8|4434.8|4384.8|4436.1|4386.1|4434.7|4384.7|0
1595955300000|2020-07-28 16:55:00|4434.9|4384.9|4436.1|4386.1|4436.1|4386.1|4433.5|4383.5|0
1595955600000|2020-07-28 17:00:00|4436.2|4386.2|4436|4386|4437.5|4387.5|4434.7|4384.7|0
1595955900000|2020-07-28 17:05:00|4436.1|4386.1|4436.1|4386.1|4437.4|4387.4|4434.8|4384.8|0
1595956200000|2020-07-28 17:10:00|4436.8|4386.8|4433.4|4383.4|4436.8|4386.8|4433.4|4383.4|0
1595956500000|2020-07-28 17:15:00|4433.3|4383.3|4434.8|4384.8|4434.8|4384.8|4433.3|4383.3|0
1595956800000|2020-07-28 17:20:00|4434.9|4384.9|4436.3|4386.3|4437.5|4387.5|4434.9|4384.9|0
1595957100000|2020-07-28 17:25:00|4436.5|4386.5|4436.2|4386.2|4437.5|4387.5|4434.9|4384.9|0
1595957400000|2020-07-28 17:30:00|4436.3|4386.3|4438.9|4388.9|4438.9|4388.9|4436.3|4386.3|0
1595957700000|2020-07-28 17:35:00|4438.4|4388.4|4438.9|4388.9|4439|4389|4437.6|4387.6|0
1595958000000|2020-07-28 17:40:00|4438.4|4388.4|4436.3|4386.3|4439|4389|4436.3|4386.3|0
1595958300000|2020-07-28 17:45:00|4436.4|4386.4|4439|4389|4439|4389|4436.4|4386.4|0
1595958600000|2020-07-28 17:50:00|4439.1|4389.1|4439|4389|4440.4|4390.4|4439|4389|0
1595958900000|2020-07-28 17:55:00|4438.5|4388.5|4439|4389|4439.1|4389.1|4437.7|4387.7|0
1595959200000|2020-07-28 18:00:00|4439.1|4389.1|4437.7|4387.7|4439.1|4389.1|4436.4|4386.4|0
1595959500000|2020-07-28 18:05:00|4437.8|4387.8|4437.7|4387.7|4437.8|4387.8|4436.4|4386.4|0
1595959800000|2020-07-28 18:10:00|4437.8|4387.8|4438.9|4388.9|4439.1|4389.1|4437.7|4387.7|0
1595960100000|2020-07-28 18:15:00|4438.8|4388.8|4438.9|4388.9|4438.9|4388.9|4436.4|4386.4|0
1595960400000|2020-07-28 18:20:00|4438.4|4388.4|4439|4389|4440.3|4390.3|4437.6|4387.6|0
1595960700000|2020-07-28 18:25:00|4438.9|4388.9|4437.5|4387.5|4439|4389|4437.5|4387.5|0
1595961000000|2020-07-28 18:30:00|4437.8|4387.8|4437.5|4387.5|4438.8|4388.8|4437.4|4387.4|0
1595961300000|2020-07-28 18:35:00|4437.6|4387.6|4438.9|4388.9|4438.9|4388.9|4437.5|4387.5|0
1595961600000|2020-07-28 18:40:00|4439|4389|4436.3|4386.3|4439|4389|4436.2|4386.2|0
1595961900000|2020-07-28 18:45:00|4436.8|4386.8|4436.2|4386.2|4439|4389|4436.2|4386.2|0
1595962200000|2020-07-28 18:50:00|4436.1|4386.1|4437.5|4387.5|4437.6|4387.6|4434.8|4384.8|0
1595962500000|2020-07-28 18:55:00|4437.6|4387.6|4436.1|4386.1|4438.9|4388.9|4436.1|4386.1|0
1595962800000|2020-07-28 19:00:00|4435.9|4385.9|4432|4382|4436.2|4386.2|4432|4382|0
1595963100000|2020-07-28 19:05:00|4432.1|4382.1|4430.7|4380.7|4433.4|4383.4|4429.4|4379.4|0
1595963400000|2020-07-28 19:10:00|4430.8|4380.8|4429.3|4379.3|4432.1|4382.1|4428|4378|0
1595963700000|2020-07-28 19:15:00|4429.2|4379.2|4430.7|4380.7|4430.7|4380.7|4427.9|4377.9|0
1595964000000|2020-07-28 19:20:00|4430.6|4380.6|4429.3|4379.3|4430.7|4380.7|4429.2|4379.2|0
1595964300000|2020-07-28 19:25:00|4430.6|4380.6|4426.5|4376.5|4430.6|4380.6|4426.5|4376.5|0
1595964600000|2020-07-28 19:30:00|4426.4|4376.4|4425.1|4375.1|4430.6|4380.6|4424.4|4374.4|0
1595964900000|2020-07-28 19:35:00|4425.2|4375.2|4425|4375|4426.5|4376.5|4423.7|4373.7|0
1595965200000|2020-07-28 19:40:00|4424.5|4374.5|4423.6|4373.6|4425.1|4375.1|4422.3|4372.3|0
1595965500000|2020-07-28 19:45:00|4423.7|4373.7|4419.7|4369.7|4425.2|4375.2|4419.7|4369.7|0
1595965800000|2020-07-28 19:50:00|4419.6|4369.6|4417|4367|4419.6|4369.6|4415.6|4365.6|0
1595966100000|2020-07-28 19:55:00|4416.9|4366.9|4415.9|4365.9|4418.3|4368.3|4412.9|4362.9|0
1595966400000|2020-07-28 20:00:00|4418.1|4368.1|4415.3|4365.3|4420|4370|4415|4365|0
1595966700000|2020-07-28 20:05:00|4415|4365|4420.8|4370.8|4421.2|4371.2|4414.6|4364.6|0
1595967000000|2020-07-28 20:10:00|4421.2|4371.2|4421.6|4371.6|4424.9|4374.9|4420.1|4370.1|0
1595967300000|2020-07-28 20:15:00|4421.5|4371.5|4421.1|4371.1|4421.6|4371.6|4420.7|4370.7|0
1595967600000|2020-07-28 20:20:00|4421.2|4371.2|4421.2|4371.2|4421.5|4371.5|4421.1|4371.1|0
1595967900000|2020-07-28 20:25:00|4421|4371|4420.7|4370.7|4421.1|4371.1|4420.7|4370.7|0
1595968200000|2020-07-28 20:30:00|4420.9|4370.9|4420.9|4370.9|4421.3|4371.3|4419.6|4369.6|0
1595968500000|2020-07-28 20:35:00|4421|4371|4420.7|4370.7|4422|4372|4420.3|4370.3|0
1595968800000|2020-07-28 20:40:00|4420.6|4370.6|4420.7|4370.7|4421.7|4371.7|4420|4370|0
1595969100000|2020-07-28 20:45:00|4420.6|4370.6|4420.7|4370.7|4422|4372|4420|4370|0
1595969400000|2020-07-28 20:50:00|4420.9|4370.9|4422.4|4372.4|4422.7|4372.7|4420.7|4370.7|0
1595969700000|2020-07-28 20:55:00|4422|4372|4422.2|4372.2|4422.7|4372.7|4421.7|4371.7|0
1595970000000|2020-07-28 21:00:00|4422|4372|4422.7|4372.7|4422.7|4372.7|4422|4372|0
1595970300000|2020-07-28 21:05:00|4423|4373|4422.6|4372.6|4423.3|4373.3|4422.6|4372.6|0
1595970600000|2020-07-28 21:10:00|4422.5|4372.5|4422.4|4372.4|4422.6|4372.6|4422.4|4372.4|0
1595970900000|2020-07-28 21:15:00|4422.2|4372.2|4422.2|4372.2|4422.4|4372.4|4422.2|4372.2|0
1595971200000|2020-07-28 21:20:00|4422.1|4372.1|4422.6|4372.6|4422.6|4372.6|4422.1|4372.1|0
1595971500000|2020-07-28 21:25:00|4422.4|4372.4|4422.5|4372.5|4422.5|4372.5|4422.4|4372.4|0
1595971800000|2020-07-28 21:30:00|4422|4372|4421.5|4371.5|4422.2|4372.2|4421.5|4371.5|0
1595972100000|2020-07-28 21:35:00|4422|4372|4422.1|4372.1|4422.1|4372.1|4421.5|4371.5|0
1595972700000|2020-07-28 21:45:00|4422.4|4372.4|4422.1|4372.1|4422.5|4372.5|4422.1|4372.1|0
1595973000000|2020-07-28 21:50:00|4422.2|4372.2|4422.7|4372.7|4422.7|4372.7|4422.2|4372.2|0
1595973300000|2020-07-28 21:55:00|4422.6|4372.6|4423.3|4373.3|4423.3|4373.3|4422.6|4372.6|0
1595973600000|2020-07-28 22:00:00|4423.5|4373.5|4428|4378|4428.7|4378.7|4423.4|4373.4|0
1595973900000|2020-07-28 22:05:00|4427.6|4377.6|4426.7|4376.7|4429.7|4379.7|4426.7|4376.7|0
1595974200000|2020-07-28 22:10:00|4426.8|4376.8|4426.7|4376.7|4426.9|4376.9|4426|4376|0
1595974500000|2020-07-28 22:15:00|4426.9|4376.9|4428|4378|4428|4378|4426.9|4376.9|0
1595974800000|2020-07-28 22:20:00|4428.1|4378.1|4426.9|4376.9|4428.1|4378.1|4426.7|4376.7|0
1595975100000|2020-07-28 22:25:00|4426.7|4376.7|4424.5|4374.5|4426.7|4376.7|4423.9|4373.9|0
1595975400000|2020-07-28 22:30:00|4424.6|4374.6|4425.2|4375.2|4425.6|4375.6|4423.6|4373.6|0
1595975700000|2020-07-28 22:35:00|4425.6|4375.6|4426.9|4376.9|4426.9|4376.9|4425.6|4375.6|0
1595976000000|2020-07-28 22:40:00|4427|4377|4426.3|4376.3|4427.6|4377.6|4426|4376|0
1595976300000|2020-07-28 22:45:00|4426.4|4376.4|4427.3|4377.3|4427.3|4377.3|4426.4|4376.4|0
1595976600000|2020-07-28 22:50:00|4427.4|4377.4|4427.3|4377.3|4428|4378|4427.3|4377.3|0
1595976900000|2020-07-28 22:55:00|4427.4|4377.4|4427.3|4377.3|4428.4|4378.4|4426.9|4376.9|0
1595977200000|2020-07-28 23:00:00|4427.5|4377.5|4426.3|4376.3|4428.4|4378.4|4426|4376|0
1595977500000|2020-07-28 23:05:00|4426.2|4376.2|4425.6|4375.6|4426.4|4376.4|4425.2|4375.2|0
1595977800000|2020-07-28 23:10:00|4425.5|4375.5|4425.2|4375.2|4426|4376|4425.2|4375.2|0
1595978100000|2020-07-28 23:15:00|4425.6|4375.6|4425.6|4375.6|4426|4376|4425.2|4375.2|0
1595978400000|2020-07-28 23:20:00|4426|4376|4426.1|4376.1|4426.3|4376.3|4422.1|4372.1|0
1595978700000|2020-07-28 23:25:00|4426|4376|4426.3|4376.3|4427.3|4377.3|4426|4376|0
1595979000000|2020-07-28 23:30:00|4426.7|4376.7|4427.5|4377.5|4428|4378|4426|4376|0
1595979300000|2020-07-28 23:35:00|4427.3|4377.3|4428|4378|4428|4378|4426.9|4376.9|0
1595979600000|2020-07-28 23:40:00|4428.1|4378.1|4426.9|4376.9|4428.4|4378.4|4426|4376|0
1595979900000|2020-07-28 23:45:00|4427|4377|4428|4378|4428|4378|4426.9|4376.9|0
1595980200000|2020-07-28 23:50:00|4427.6|4377.6|4427.6|4377.6|4428.4|4378.4|4426.7|4376.7|0
1595980500000|2020-07-28 23:55:00|4428|4378|4428.4|4378.4|4428.7|4378.7|4427.6|4377.6|0
1595980800000|2020-07-29 00:00:00|4428|4378|4429.1|4379.1|4430.7|4380.7|4425.6|4375.6|0
1595981100000|2020-07-29 00:05:00|4429.2|4379.2|4426.3|4376.3|4429.2|4379.2|4425.7|4375.7|0
1595981400000|2020-07-29 00:10:00|4426.7|4376.7|4426.3|4376.3|4427.3|4377.3|4423.6|4373.6|0
1595981700000|2020-07-29 00:15:00|4426.7|4376.7|4426.5|4376.5|4427.2|4377.2|4420.1|4370.1|0
1595982000000|2020-07-29 00:20:00|4426.6|4376.6|4427.9|4377.9|4430.4|4380.4|4425.9|4375.9|0
1595982300000|2020-07-29 00:25:00|4428.4|4378.4|4427.9|4377.9|4429.2|4379.2|4427.8|4377.8|0
1595982600000|2020-07-29 00:30:00|4428.4|4378.4|4422.7|4372.7|4429.2|4379.2|4422.7|4372.7|0
1595982900000|2020-07-29 00:35:00|4423.2|4373.2|4423.3|4373.3|4424.7|4374.7|4421.4|4371.4|0
1595983200000|2020-07-29 00:40:00|4423.4|4373.4|4424|4374|4424.6|4374.6|4422.7|4372.7|0
1595983500000|2020-07-29 00:45:00|4423.9|4373.9|4426.7|4376.7|4427.9|4377.9|4422.6|4372.6|0
1595983800000|2020-07-29 00:50:00|4426.6|4376.6|4426.7|4376.7|4426.7|4376.7|4424.7|4374.7|0
1595984100000|2020-07-29 00:55:00|4426.6|4376.6|4424.1|4374.1|4426.6|4376.6|4424.1|4374.1|0
1595984400000|2020-07-29 01:00:00|4424.5|4374.5|4424.1|4374.1|4425.4|4375.4|4422.7|4372.7|0
1595984700000|2020-07-29 01:05:00|4424|4374|4420.2|4370.2|4424.1|4374.1|4420.1|4370.1|0
1595985000000|2020-07-29 01:10:00|4420.4|4370.4|4420.1|4370.1|4422.8|4372.8|4420.1|4370.1|0
1595985300000|2020-07-29 01:15:00|4420.2|4370.2|4418.9|4368.9|4422.8|4372.8|4418.8|4368.8|0
1595985600000|2020-07-29 01:20:00|4419.1|4369.1|4420.1|4370.1|4420.2|4370.2|4418.9|4368.9|0
1595985900000|2020-07-29 01:25:00|4419.6|4369.6|4413.6|4363.6|4419.6|4369.6|4413.6|4363.6|0
1595986200000|2020-07-29 01:30:00|4414.1|4364.1|4412.2|4362.2|4414.9|4364.9|4412.2|4362.2|0
1595986500000|2020-07-29 01:35:00|4412.3|4362.3|4411.6|4361.6|4413.5|4363.5|4409.5|4359.5|0
1595986800000|2020-07-29 01:40:00|4411.8|4361.8|4413.5|4363.5|4413.5|4363.5|4408.3|4358.3|0
1595987100000|2020-07-29 01:45:00|4413.4|4363.4|4416|4366|4417.3|4367.3|4413.4|4363.4|0
1595987400000|2020-07-29 01:50:00|4416.1|4366.1|4416|4366|4417.3|4367.3|4416|4366|0
1595987700000|2020-07-29 01:55:00|4416.1|4366.1|4416.1|4366.1|4416.7|4366.7|4415.4|4365.4|0
1595988000000|2020-07-29 02:00:00|4416.6|4366.6|4417.3|4367.3|4417.4|4367.4|4415.4|4365.4|0
1595988300000|2020-07-29 02:05:00|4417.4|4367.4|4417.3|4367.3|4418.7|4368.7|4417.3|4367.3|0
1595988600000|2020-07-29 02:10:00|4417.4|4367.4|4419.9|4369.9|4419.9|4369.9|4417.3|4367.3|0
1595988900000|2020-07-29 02:15:00|4419.8|4369.8|4419.8|4369.8|4419.9|4369.9|4418.5|4368.5|0
1595989200000|2020-07-29 02:20:00|4419.9|4369.9|4419.8|4369.8|4419.9|4369.9|4417.2|4367.2|0
1595989500000|2020-07-29 02:25:00|4419.9|4369.9|4419.8|4369.8|4421.1|4371.1|4418.5|4368.5|0
1595989800000|2020-07-29 02:30:00|4419.9|4369.9|4419.8|4369.8|4419.9|4369.9|4419.8|4369.8|0
1595990100000|2020-07-29 02:35:00|4419.4|4369.4|4417.2|4367.2|4419.4|4369.4|4417.2|4367.2|0
1595990400000|2020-07-29 02:40:00|4417|4367|4415.9|4365.9|4417|4367|4415.3|4365.3|0
1595990700000|2020-07-29 02:45:00|4416.2|4366.2|4415.9|4365.9|4417.2|4367.2|4415.9|4365.9|0
1595991000000|2020-07-29 02:50:00|4415.4|4365.4|4414.6|4364.6|4415.9|4365.9|4413.3|4363.3|0
1595991300000|2020-07-29 02:55:00|4414.8|4364.8|4415.9|4365.9|4415.9|4365.9|4414.6|4364.6|0
1595991600000|2020-07-29 03:00:00|4415.6|4365.6|4418.5|4368.5|4418.5|4368.5|4414.6|4364.6|0
1595991900000|2020-07-29 03:05:00|4419|4369|4419.8|4369.8|4421.1|4371.1|4419|4369|0
1595992200000|2020-07-29 03:10:00|4420.3|4370.3|4420.4|4370.4|4421.1|4371.1|4419.8|4369.8|0
1595992500000|2020-07-29 03:15:00|4420.5|4370.5|4419.8|4369.8|4421.1|4371.1|4419.1|4369.1|0
1595992800000|2020-07-29 03:20:00|4419.9|4369.9|4422.4|4372.4|4422.4|4372.4|4419.8|4369.8|0
1595993100000|2020-07-29 03:25:00|4421.9|4371.9|4418.5|4368.5|4421.9|4371.9|4418.4|4368.4|0
1595993400000|2020-07-29 03:30:00|4419.1|4369.1|4418.5|4368.5|4419.1|4369.1|4417.2|4367.2|0
1595993700000|2020-07-29 03:35:00|4418|4368|4417.2|4367.2|4418|4368|4417.2|4367.2|0
1595994000000|2020-07-29 03:40:00|4416.7|4366.7|4410.6|4360.6|4416.7|4366.7|4410.6|4360.6|0
1595994300000|2020-07-29 03:45:00|4410.7|4360.7|4414.5|4364.5|4414.5|4364.5|4410.7|4360.7|0
1595994600000|2020-07-29 03:50:00|4414.6|4364.6|4413.2|4363.2|4414.6|4364.6|4413.2|4363.2|0
1595994900000|2020-07-29 03:55:00|4413.7|4363.7|4415.9|4365.9|4415.9|4365.9|4413.7|4363.7|0
1595995200000|2020-07-29 04:00:00|4416.4|4366.4|4417.1|4367.1|4417.2|4367.2|4416.4|4366.4|0
1595995500000|2020-07-29 04:05:00|4417.2|4367.2|4415.8|4365.8|4417.2|4367.2|4415.8|4365.8|0
1595995800000|2020-07-29 04:10:00|4415.9|4365.9|4415.8|4365.8|4417.1|4367.1|4415.8|4365.8|0
1595996100000|2020-07-29 04:15:00|4416.3|4366.3|4413.2|4363.2|4417.1|4367.1|4413.2|4363.2|0
1595996400000|2020-07-29 04:20:00|4413.5|4363.5|4413.2|4363.2|4414.5|4364.5|4413.2|4363.2|0
1595996700000|2020-07-29 04:25:00|4413.1|4363.1|4414.5|4364.5|4414.5|4364.5|4411.9|4361.9|0
1595997000000|2020-07-29 04:30:00|4414|4364|4411.9|4361.9|4414.5|4364.5|4411.9|4361.9|0
1595997300000|2020-07-29 04:35:00|4411.8|4361.8|4413.2|4363.2|4413.2|4363.2|4410.6|4360.6|0
1595997600000|2020-07-29 04:40:00|4412.9|4362.9|4411.9|4361.9|4413.2|4363.2|4411.9|4361.9|0
1595997900000|2020-07-29 04:45:00|4411.4|4361.4|4406.6|4356.6|4411.4|4361.4|4405.3|4355.3|0
1595998200000|2020-07-29 04:50:00|4406.1|4356.1|4405.3|4355.3|4406.6|4356.6|4405.3|4355.3|0
1595998500000|2020-07-29 04:55:00|4404.8|4354.8|4406.6|4356.6|4406.6|4356.6|4404|4354|0
1595998800000|2020-07-29 05:00:00|4406.1|4356.1|4405.3|4355.3|4406.6|4356.6|4404|4354|0
1595999100000|2020-07-29 05:05:00|4405.8|4355.8|4406.7|4356.7|4407.9|4357.9|4405.3|4355.3|0
1595999400000|2020-07-29 05:10:00|4406.9|4356.9|4407.3|4357.3|4409.2|4359.2|4405.3|4355.3|0
1595999700000|2020-07-29 05:15:00|4407.1|4357.1|4407.9|4357.9|4407.9|4357.9|4406|4356|0
1596000000000|2020-07-29 05:20:00|4408.4|4358.4|4410.5|4360.5|4411.2|4361.2|4408.4|4358.4|0
1596000300000|2020-07-29 05:25:00|4410|4360|4409.2|4359.2|4410|4360|4409.2|4359.2|0
1596000600000|2020-07-29 05:30:00|4409.4|4359.4|4413|4363|4413|4363|4409.2|4359.2|0
1596000900000|2020-07-29 05:35:00|4413.1|4363.1|4411.7|4361.7|4413.1|4363.1|4411.7|4361.7|0
1596001200000|2020-07-29 05:40:00|4411.2|4361.2|4409.1|4359.1|4411.8|4361.8|4409|4359|0
1596001500000|2020-07-29 05:45:00|4409.6|4359.6|4411.7|4361.7|4411.8|4361.8|4409.2|4359.2|0
1596001800000|2020-07-29 05:50:00|4411.3|4361.3|4414.5|4364.5|4414.5|4364.5|4410.4|4360.4|0
1596002100000|2020-07-29 05:55:00|4414.4|4364.4|4413.2|4363.2|4414.5|4364.5|4410.7|4360.7|0
1596002400000|2020-07-29 06:00:00|4413.3|4363.3|4417.1|4367.1|4417.1|4367.1|4413.2|4363.2|0
1596002700000|2020-07-29 06:05:00|4417.3|4367.3|4417.1|4367.1|4418.4|4368.4|4417.1|4367.1|0
1596003000000|2020-07-29 06:10:00|4417.2|4367.2|4419.9|4369.9|4419.9|4369.9|4415.8|4365.8|0
1596003300000|2020-07-29 06:15:00|4420|4370|4423.8|4373.8|4423.9|4373.9|4420|4370|0
1596003600000|2020-07-29 06:20:00|4423.9|4373.9|4424.5|4374.5|4425.2|4375.2|4423.8|4373.8|0
1596003900000|2020-07-29 06:25:00|4424.7|4374.7|4426.5|4376.5|4427.8|4377.8|4424.7|4374.7|0
1596004200000|2020-07-29 06:30:00|4426.6|4376.6|4425.2|4375.2|4427.9|4377.9|4425.2|4375.2|0
1596004500000|2020-07-29 06:35:00|4425.7|4375.7|4426.5|4376.5|4427.9|4377.9|4425.3|4375.3|0
1596004800000|2020-07-29 06:40:00|4426.7|4376.7|4426.5|4376.5|4429.1|4379.1|4426.5|4376.5|0
1596005100000|2020-07-29 06:45:00|4427|4377|4427.8|4377.8|4429.1|4379.1|4426.5|4376.5|0
1596005400000|2020-07-29 06:50:00|4428.3|4378.3|4427.8|4377.8|4429.1|4379.1|4427.8|4377.8|0
1596005700000|2020-07-29 06:55:00|4428.3|4378.3|4431.7|4381.7|4432.9|4382.9|4428.3|4378.3|0
1596006000000|2020-07-29 07:00:00|4430.4|4380.4|4438.2|4388.2|4440.8|4390.8|4430.4|4380.4|0
1596006300000|2020-07-29 07:05:00|4437.7|4387.7|4394.8|4374.8|4437.7|4387.7|4394.3|4374.3|0
1596006600000|2020-07-29 07:10:00|4395.1|4375.1|4406.6|4386.6|4407.1|4387.1|4393.9|4373.9|0
1596006900000|2020-07-29 07:15:00|4406.8|4386.8|4413.7|4393.7|4415.5|4395.5|4406.7|4386.7|0
1596007200000|2020-07-29 07:20:00|4413.6|4393.6|4409.2|4389.2|4413.7|4393.7|4403.1|4383.1|0
1596007500000|2020-07-29 07:25:00|4409|4389|4407.4|4387.4|4409.8|4389.8|4406.1|4386.1|0
1596007800000|2020-07-29 07:30:00|4407.7|4387.7|4414.2|4394.2|4414.8|4394.8|4406.8|4386.8|0
1596008100000|2020-07-29 07:35:00|4414.4|4394.4|4418.3|4398.3|4419.5|4399.5|4414.4|4394.4|0
1596008400000|2020-07-29 07:40:00|4418.2|4398.2|4416.3|4396.3|4421.5|4401.5|4416.3|4396.3|0
1596008700000|2020-07-29 07:45:00|4416.1|4396.1|4410.2|4390.2|4416.9|4396.9|4409.8|4389.8|0
1596009000000|2020-07-29 07:50:00|4410.1|4390.1|4412.3|4392.3|4413.3|4393.3|4408.9|4388.9|0
1596009300000|2020-07-29 07:55:00|4412.1|4392.1|4405.2|4385.2|4412.8|4392.8|4405.1|4385.1|0
1596009600000|2020-07-29 08:00:00|4405.3|4385.3|4402.5|4382.5|4407.4|4387.4|4402.3|4382.3|0
1596009900000|2020-07-29 08:05:00|4402.6|4382.6|4404.5|4384.5|4405.1|4385.1|4401.8|4381.8|0
1596010200000|2020-07-29 08:10:00|4403.9|4383.9|4404.1|4384.1|4405.2|4385.2|4402.9|4382.9|0
1596010500000|2020-07-29 08:15:00|4403.9|4383.9|4405.3|4385.3|4407.1|4387.1|4403.9|4383.9|0
1596010800000|2020-07-29 08:20:00|4405.4|4385.4|4412.5|4392.5|4412.6|4392.6|4404.8|4384.8|0
1596011100000|2020-07-29 08:25:00|4412.6|4392.6|4415.6|4395.6|4415.6|4395.6|4412.2|4392.2|0
1596011400000|2020-07-29 08:30:00|4415.3|4395.3|4420.2|4400.2|4420.7|4400.7|4415.3|4395.3|0
1596011700000|2020-07-29 08:35:00|4420|4400|4420.7|4400.7|4422.4|4402.4|4419.7|4399.7|0
1596012000000|2020-07-29 08:40:00|4420.8|4400.8|4420.6|4400.6|4421|4401|4419.2|4399.2|0
1596012300000|2020-07-29 08:45:00|4420.5|4400.5|4419|4399|4420.5|4400.5|4417|4397|0
1596012600000|2020-07-29 08:50:00|4419.3|4399.3|4418.2|4398.2|4421|4401|4417.6|4397.6|0
1596012900000|2020-07-29 08:55:00|4418|4398|4417.8|4397.8|4419.7|4399.7|4416.7|4396.7|0
1596013200000|2020-07-29 09:00:00|4418.2|4398.2|4418.9|4398.9|4420.2|4400.2|4417.9|4397.9|0
1596013500000|2020-07-29 09:05:00|4419|4399|4415.2|4395.2|4420.3|4400.3|4415.2|4395.2|0
1596013800000|2020-07-29 09:10:00|4415.1|4395.1|4417|4397|4418|4398|4414.9|4394.9|0
1596014100000|2020-07-29 09:15:00|4417.2|4397.2|4415.1|4395.1|4417.2|4397.2|4415|4395|0
1596014400000|2020-07-29 09:20:00|4415.3|4395.3|4416.8|4396.8|4417.3|4397.3|4415.2|4395.2|0
1596014700000|2020-07-29 09:25:00|4416.9|4396.9|4416.8|4396.8|4417.8|4397.8|4416.2|4396.2|0
1596015000000|2020-07-29 09:30:00|4416.9|4396.9|4418.3|4398.3|4418.4|4398.4|4416.9|4396.9|0
1596015300000|2020-07-29 09:35:00|4418.5|4398.5|4419.5|4399.5|4419.9|4399.9|4418.2|4398.2|0
1596015600000|2020-07-29 09:40:00|4419.3|4399.3|4422|4402|4422.2|4402.2|4419.3|4399.3|0
1596015900000|2020-07-29 09:45:00|4421.9|4401.9|4423.2|4403.2|4423.4|4403.4|4421.3|4401.3|0
1596016200000|2020-07-29 09:50:00|4423.4|4403.4|4425.6|4405.6|4426.4|4406.4|4423.4|4403.4|0
1596016500000|2020-07-29 09:55:00|4425.8|4405.8|4426.7|4406.7|4426.7|4406.7|4425.5|4405.5|0
1596016800000|2020-07-29 10:00:00|4426.6|4406.6|4425.8|4405.8|4426.9|4406.9|4424.9|4404.9|0
1596017100000|2020-07-29 10:05:00|4425.4|4405.4|4427.5|4407.5|4427.6|4407.6|4425.3|4405.3|0
1596017400000|2020-07-29 10:10:00|4427.4|4407.4|4428|4408|4428|4408|4427.3|4407.3|0
1596017700000|2020-07-29 10:15:00|4428.2|4408.2|4429.7|4409.7|4429.8|4409.8|4427.9|4407.9|0
1596018000000|2020-07-29 10:20:00|4429.8|4409.8|4430.7|4410.7|4431|4411|4429.7|4409.7|0
1596018300000|2020-07-29 10:25:00|4430.8|4410.8|4431.4|4411.4|4431.5|4411.5|4429.2|4409.2|0
1596018600000|2020-07-29 10:30:00|4431.5|4411.5|4431.3|4411.3|4431.7|4411.7|4430.3|4410.3|0
1596018900000|2020-07-29 10:35:00|4431.5|4411.5|4432.9|4412.9|4433.4|4413.4|4431.5|4411.5|0
1596019200000|2020-07-29 10:40:00|4432.8|4412.8|4432.7|4412.7|4433.1|4413.1|4431.6|4411.6|0
1596019500000|2020-07-29 10:45:00|4432.5|4412.5|4432.1|4412.1|4433.6|4413.6|4431.6|4411.6|0
1596019800000|2020-07-29 10:50:00|4432.2|4412.2|4430.6|4410.6|4432.2|4412.2|4430.6|4410.6|0
1596020100000|2020-07-29 10:55:00|4430.4|4410.4|4425.2|4405.2|4430.4|4410.4|4423.7|4403.7|0
1596020400000|2020-07-29 11:00:00|4425.3|4405.3|4423.8|4403.8|4425.4|4405.4|4423.2|4403.2|0
1596020700000|2020-07-29 11:05:00|4423.5|4403.5|4421.5|4401.5|4423.6|4403.6|4421.5|4401.5|0
1596021000000|2020-07-29 11:10:00|4421.9|4401.9|4424|4404|4424.6|4404.6|4421.5|4401.5|0
1596021300000|2020-07-29 11:15:00|4424.1|4404.1|4423.4|4403.4|4424.4|4404.4|4422|4402|0
1596021600000|2020-07-29 11:20:00|4423.3|4403.3|4423.4|4403.4|4424.5|4404.5|4423.1|4403.1|0
1596021900000|2020-07-29 11:25:00|4423.6|4403.6|4422|4402|4424|4404|4421.7|4401.7|0
1596022200000|2020-07-29 11:30:00|4421.9|4401.9|4421|4401|4422.3|4402.3|4419.6|4399.6|0
1596022500000|2020-07-29 11:35:00|4421.1|4401.1|4422.1|4402.1|4422.8|4402.8|4420.8|4400.8|0
1596022800000|2020-07-29 11:40:00|4422.3|4402.3|4422.8|4402.8|4423.1|4403.1|4420.9|4400.9|0
1596023100000|2020-07-29 11:45:00|4422.7|4402.7|4422.9|4402.9|4423.1|4403.1|4421.5|4401.5|0
1596023400000|2020-07-29 11:50:00|4423|4403|4423.3|4403.3|4423.5|4403.5|4422.7|4402.7|0
1596023700000|2020-07-29 11:55:00|4423.5|4403.5|4421.6|4401.6|4423.5|4403.5|4420.6|4400.6|0
1596024000000|2020-07-29 12:00:00|4421.8|4401.8|4423.5|4403.5|4423.5|4403.5|4421.4|4401.4|0
1596024300000|2020-07-29 12:05:00|4423.3|4403.3|4424|4404|4424.5|4404.5|4422.4|4402.4|0
1596024600000|2020-07-29 12:10:00|4423.8|4403.8|4424.6|4404.6|4424.8|4404.8|4423.1|4403.1|0
1596024900000|2020-07-29 12:15:00|4424.7|4404.7|4424.2|4404.2|4425.1|4405.1|4424.2|4404.2|0
1596025200000|2020-07-29 12:20:00|4424|4404|4422.6|4402.6|4424.2|4404.2|4422.5|4402.5|0
1596025500000|2020-07-29 12:25:00|4422.7|4402.7|4421.3|4401.3|4422.8|4402.8|4420.1|4400.1|0
1596025800000|2020-07-29 12:30:00|4421.4|4401.4|4421.3|4401.3|4421.9|4401.9|4420.5|4400.5|0
1596026100000|2020-07-29 12:35:00|4421|4401|4421|4401|4422.3|4402.3|4420|4400|0
1596026400000|2020-07-29 12:40:00|4420.8|4400.8|4421|4401|4421.6|4401.6|4420.7|4400.7|0
1596026700000|2020-07-29 12:45:00|4420.4|4400.4|4417.2|4397.2|4421|4401|4417.2|4397.2|0
1596027000000|2020-07-29 12:50:00|4417.1|4397.1|4417.9|4397.9|4418.8|4398.8|4417|4397|0
1596027300000|2020-07-29 12:55:00|4418.2|4398.2|4418.5|4398.5|4419|4399|4417.1|4397.1|0
1596027600000|2020-07-29 13:00:00|4418.2|4398.2|4418.3|4398.3|4419.5|4399.5|4417.9|4397.9|0
1596027900000|2020-07-29 13:05:00|4419|4399|4418.2|4398.2|4419.3|4399.3|4418.2|4398.2|0
1596028200000|2020-07-29 13:10:00|4418.3|4398.3|4419.8|4399.8|4420.1|4400.1|4417.8|4397.8|0
1596028500000|2020-07-29 13:15:00|4419.9|4399.9|4420.2|4400.2|4420.4|4400.4|4419.7|4399.7|0
1596028800000|2020-07-29 13:20:00|4420.4|4400.4|4424|4404|4424.9|4404.9|4420.1|4400.1|0
1596029100000|2020-07-29 13:25:00|4424.1|4404.1|4423.8|4403.8|4424.8|4404.8|4423.2|4403.2|0
1596029400000|2020-07-29 13:30:00|4423.6|4403.6|4422.8|4402.8|4423.6|4403.6|4421.6|4401.6|0
1596029700000|2020-07-29 13:35:00|4422.7|4402.7|4418.1|4398.1|4423|4403|4417.7|4397.7|0
1596030000000|2020-07-29 13:40:00|4418.3|4398.3|4416.6|4396.6|4418.6|4398.6|4416.6|4396.6|0
1596030300000|2020-07-29 13:45:00|4416.3|4396.3|4417|4397|4417|4397|4413.9|4393.9|0
1596030600000|2020-07-29 13:50:00|4417.1|4397.1|4417.6|4397.6|4417.6|4397.6|4415.9|4395.9|0
1596030900000|2020-07-29 13:55:00|4417.7|4397.7|4418|4398|4419.3|4399.3|4417.7|4397.7|0
1596031200000|2020-07-29 14:00:00|4417.8|4397.8|4417.4|4397.4|4418.2|4398.2|4416.1|4396.1|0
1596031500000|2020-07-29 14:05:00|4417.5|4397.5|4420.3|4400.3|4420.3|4400.3|4417.5|4397.5|0
1596031800000|2020-07-29 14:10:00|4420.1|4400.1|4423.3|4403.3|4423.4|4403.4|4420.1|4400.1|0
1596032100000|2020-07-29 14:15:00|4423.5|4403.5|4424.6|4404.6|4424.7|4404.7|4423.5|4403.5|0
1596032400000|2020-07-29 14:20:00|4424.5|4404.5|4424.6|4404.6|4425.7|4405.7|4424.5|4404.5|0
1596032700000|2020-07-29 14:25:00|4423.3|4403.3|4423.6|4403.6|4424.1|4404.1|4422.3|4402.3|0
1596033000000|2020-07-29 14:30:00|4424.1|4404.1|4421.5|4401.5|4424.1|4404.1|4421.5|4401.5|0
1596033300000|2020-07-29 14:35:00|4421.3|4401.3|4424.4|4404.4|4424.4|4404.4|4421.2|4401.2|0
1596033600000|2020-07-29 14:40:00|4423.9|4403.9|4425.4|4405.4|4425.4|4405.4|4423|4403|0
1596033900000|2020-07-29 14:45:00|4425.5|4405.5|4424.4|4404.4|4425.9|4405.9|4424.2|4404.2|0
1596034200000|2020-07-29 14:50:00|4424.2|4404.2|4423.8|4403.8|4424.3|4404.3|4422.7|4402.7|0
1596034500000|2020-07-29 14:55:00|4423.5|4403.5|4419.8|4399.8|4423.6|4403.6|4419|4399|0
1596034800000|2020-07-29 15:00:00|4420.1|4400.1|4413.2|4393.2|4420.4|4400.4|4413.1|4393.1|0
1596035100000|2020-07-29 15:05:00|4413.3|4393.3|4412.1|4392.1|4415.6|4395.6|4411.6|4391.6|0
1596035400000|2020-07-29 15:10:00|4412.2|4392.2|4412.3|4392.3|4412.6|4392.6|4410.7|4390.7|0
1596035700000|2020-07-29 15:15:00|4412.2|4392.2|4409.4|4389.4|4412.3|4392.3|4408.5|4388.5|0
1596036000000|2020-07-29 15:20:00|4409.3|4389.3|4407.3|4387.3|4410.2|4390.2|4407.3|4387.3|0
1596036300000|2020-07-29 15:25:00|4407.4|4387.4|4404.1|4384.1|4407.9|4387.9|4402.9|4382.9|0
1596036600000|2020-07-29 15:30:00|4420.6|4370.6|4415.4|4365.4|4421.8|4371.8|4415.4|4365.4|0
1596036900000|2020-07-29 15:35:00|4415.9|4365.9|4416.7|4366.7|4418|4368|4415.4|4365.4|0
1596037200000|2020-07-29 15:40:00|4416.2|4366.2|4416.8|4366.8|4416.8|4366.8|4415.4|4365.4|0
1596037500000|2020-07-29 15:45:00|4416.3|4366.3|4414.2|4364.2|4416.8|4366.8|4412.9|4362.9|0
1596037800000|2020-07-29 15:50:00|4414.7|4364.7|4415.4|4365.4|4415.5|4365.5|4414.7|4364.7|0
1596038100000|2020-07-29 15:55:00|4415.5|4365.5|4416.7|4366.7|4416.7|4366.7|4415.4|4365.4|0
1596038400000|2020-07-29 16:00:00|4416.2|4366.2|4412.8|4362.8|4416.2|4366.2|4412.8|4362.8|0
1596038700000|2020-07-29 16:05:00|4413.3|4363.3|4411.3|4361.3|4414.1|4364.1|4411.3|4361.3|0
1596039000000|2020-07-29 16:10:00|4411.4|4361.4|4411.4|4361.4|4412.7|4362.7|4410.8|4360.8|0
1596039300000|2020-07-29 16:15:00|4411.9|4361.9|4412.8|4362.8|4412.8|4362.8|4411.4|4361.4|0
1596039600000|2020-07-29 16:20:00|4413.3|4363.3|4415.5|4365.5|4415.5|4365.5|4413.3|4363.3|0
1596040200000|2020-07-29 16:30:00|4415.4|4365.4|4415.6|4365.6|4415.6|4365.6|4414.2|4364.2|0
1596040500000|2020-07-29 16:35:00|4416.1|4366.1|4417|4367|4418.3|4368.3|4415.5|4365.5|0
1596040800000|2020-07-29 16:40:00|4417.5|4367.5|4416.9|4366.9|4418.3|4368.3|4416.9|4366.9|0
1596041100000|2020-07-29 16:45:00|4416.4|4366.4|4416.9|4366.9|4416.9|4366.9|4415.6|4365.6|0
1596041400000|2020-07-29 16:50:00|4417|4367|4416.9|4366.9|4417|4367|4416.9|4366.9|0
1596041700000|2020-07-29 16:55:00|4416.4|4366.4|4416.9|4366.9|4416.9|4366.9|4415.6|4365.6|0
1596042000000|2020-07-29 17:00:00|4417|4367|4414.3|4364.3|4417|4367|4414.3|4364.3|0
1596042300000|2020-07-29 17:05:00|4414.8|4364.8|4416.9|4366.9|4416.9|4366.9|4414.8|4364.8|0
1596042600000|2020-07-29 17:10:00|4417|4367|4419.5|4369.5|4419.5|4369.5|4417|4367|0
1596042900000|2020-07-29 17:15:00|4419|4369|4418.3|4368.3|4419.6|4369.6|4418.2|4368.2|0
1596043200000|2020-07-29 17:20:00|4418.4|4368.4|4419.6|4369.6|4419.7|4369.7|4418.3|4368.3|0
1596043500000|2020-07-29 17:25:00|4419.7|4369.7|4418.3|4368.3|4419.7|4369.7|4418.3|4368.3|0
1596043800000|2020-07-29 17:30:00|4418.4|4368.4|4418.3|4368.3|4418.4|4368.4|4418.3|4368.3|0
1596044100000|2020-07-29 17:35:00|4417.8|4367.8|4417|4367|4417.8|4367.8|4417|4367|0
1596044400000|2020-07-29 17:40:00|4417.1|4367.1|4417|4367|4417.1|4367.1|4415.7|4365.7|0
1596044700000|2020-07-29 17:45:00|4416.5|4366.5|4417.1|4367.1|4417.1|4367.1|4415.7|4365.7|0
1596045000000|2020-07-29 17:50:00|4417|4367|4417|4367|4417.1|4367.1|4415.7|4365.7|0
1596045300000|2020-07-29 17:55:00|4416.9|4366.9|4415.7|4365.7|4417|4367|4415|4365|0
1596045600000|2020-07-29 18:00:00|4416.2|4366.2|4414.3|4364.3|4421.1|4371.1|4414.1|4364.1|0
1596045900000|2020-07-29 18:05:00|4414.8|4364.8|4418.4|4368.4|4418.4|4368.4|4414.3|4364.3|0
1596046200000|2020-07-29 18:10:00|4418.5|4368.5|4418.4|4368.4|4419.8|4369.8|4417.1|4367.1|0
1596046500000|2020-07-29 18:15:00|4418.9|4368.9|4420.9|4370.9|4421.1|4371.1|4418.4|4368.4|0
1596046800000|2020-07-29 18:20:00|4421|4371|4422.3|4372.3|4422.3|4372.3|4419.6|4369.6|0
1596047100000|2020-07-29 18:25:00|4422.2|4372.2|4421|4371|4423.6|4373.6|4421|4371|0
1596047400000|2020-07-29 18:30:00|4421.5|4371.5|4423.8|4373.8|4425.1|4375.1|4421.5|4371.5|0
1596047700000|2020-07-29 18:35:00|4424.3|4374.3|4426.5|4376.5|4427.8|4377.8|4423.8|4373.8|0
1596048000000|2020-07-29 18:40:00|4426|4376|4426.7|4376.7|4428.1|4378.1|4425.2|4375.2|0
1596048300000|2020-07-29 18:45:00|4426.8|4376.8|4426.7|4376.7|4428|4378|4425.3|4375.3|0
1596048600000|2020-07-29 18:50:00|4426.2|4376.2|4427.8|4377.8|4430.5|4380.5|4425.4|4375.4|0
1596048900000|2020-07-29 18:55:00|4427.9|4377.9|4423.6|4373.6|4427.9|4377.9|4423.6|4373.6|0
1596049200000|2020-07-29 19:00:00|4423.7|4373.7|4418.2|4368.2|4426.2|4376.2|4417.5|4367.5|0
1596049500000|2020-07-29 19:05:00|4418|4368|4423.6|4373.6|4423.6|4373.6|4416.8|4366.8|0
1596049800000|2020-07-29 19:10:00|4423.1|4373.1|4426.3|4376.3|4427.5|4377.5|4422.3|4372.3|0
1596050100000|2020-07-29 19:15:00|4426.8|4376.8|4430.3|4380.3|4430.3|4380.3|4426.2|4376.2|0
1596050400000|2020-07-29 19:20:00|4430.4|4380.4|4433|4383|4434.4|4384.4|4430.3|4380.3|0
1596050700000|2020-07-29 19:25:00|4433.5|4383.5|4431.7|4381.7|4434.3|4384.3|4428.9|4378.9|0
1596051000000|2020-07-29 19:30:00|4431.6|4381.6|4434.4|4384.4|4435.8|4385.8|4430.3|4380.3|0
1596051300000|2020-07-29 19:35:00|4434.7|4384.7|4434.5|4384.5|4437.1|4387.1|4434.4|4384.4|0
1596051600000|2020-07-29 19:40:00|4434.4|4384.4|4433|4383|4434.5|4384.5|4432.9|4382.9|0
1596051900000|2020-07-29 19:45:00|4432.9|4382.9|4432.9|4382.9|4434.3|4384.3|4430.2|4380.2|0
1596052200000|2020-07-29 19:50:00|4433|4383|4430|4380|4433|4383|4429.5|4379.5|0
1596052500000|2020-07-29 19:55:00|4430.1|4380.1|4433|4383|4433.1|4383.1|4428.6|4378.6|0
1596052800000|2020-07-29 20:00:00|4432.9|4382.9|4430.6|4380.6|4433.2|4383.2|4426.8|4376.8|0
1596053100000|2020-07-29 20:05:00|4430.7|4380.7|4434.7|4384.7|4435.3|4385.3|4429.9|4379.9|0
1596053400000|2020-07-29 20:10:00|4434.6|4384.6|4435.7|4385.7|4436.3|4386.3|4431.6|4381.6|0
1596053700000|2020-07-29 20:15:00|4436.6|4386.6|4436.3|4386.3|4436.8|4386.8|4436.1|4386.1|0
1596054000000|2020-07-29 20:20:00|4436.4|4386.4|4436.2|4386.2|4436.8|4386.8|4436.2|4386.2|0
1596054300000|2020-07-29 20:25:00|4436.3|4386.3|4436.9|4386.9|4436.9|4386.9|4436.3|4386.3|0
1596054600000|2020-07-29 20:30:00|4437|4387|4435.9|4385.9|4438.1|4388.1|4435.1|4385.1|0
1596054900000|2020-07-29 20:35:00|4435.8|4385.8|4436.8|4386.8|4436.8|4386.8|4435.1|4385.1|0
1596055200000|2020-07-29 20:40:00|4437.2|4387.2|4439.9|4389.9|4439.9|4389.9|4437.2|4387.2|0
1596055500000|2020-07-29 20:45:00|4439.8|4389.8|4442|4392|4442.7|4392.7|4439.2|4389.2|0
1596055800000|2020-07-29 20:50:00|4441.6|4391.6|4442.9|4392.9|4442.9|4392.9|4441.6|4391.6|0
1596056100000|2020-07-29 20:55:00|4442.3|4392.3|4442.6|4392.6|4444|4394|4442.3|4392.3|0
1596056400000|2020-07-29 21:00:00|4442.4|4392.4|4442.1|4392.1|4442.5|4392.5|4441.9|4391.9|0
1596056700000|2020-07-29 21:05:00|4442.3|4392.3|4439.8|4389.8|4443.2|4393.2|4439.8|4389.8|0
1596057000000|2020-07-29 21:10:00|4440.1|4390.1|4440|4390|4440.4|4390.4|4439.8|4389.8|0
1596057300000|2020-07-29 21:15:00|4440.1|4390.1|4440.3|4390.3|4440.3|4390.3|4439.7|4389.7|0
1596057600000|2020-07-29 21:20:00|4440.2|4390.2|4439.7|4389.7|4440.2|4390.2|4439.6|4389.6|0
1596057900000|2020-07-29 21:25:00|4440.1|4390.1|4440|4390|4440.1|4390.1|4439.8|4389.8|0
1596058200000|2020-07-29 21:30:00|4439.6|4389.6|4439.8|4389.8|4440|4390|4439.6|4389.6|0
1596058500000|2020-07-29 21:35:00|4439.7|4389.7|4439.8|4389.8|4440|4390|4439.6|4389.6|0
1596058800000|2020-07-29 21:40:00|4440|4390|4439.5|4389.5|4440|4390|4439.5|4389.5|0
1596059100000|2020-07-29 21:45:00|4439.4|4389.4|4439.5|4389.5|4439.7|4389.7|4439.4|4389.4|0
1596059400000|2020-07-29 21:50:00|4439.8|4389.8|4439.8|4389.8|4440|4390|4439.7|4389.7|0
1596059700000|2020-07-29 21:55:00|4440|4390|4439.8|4389.8|4440.3|4390.3|4439.7|4389.7|0
1596060000000|2020-07-29 22:00:00|4439.9|4389.9|4439.1|4389.1|4441.6|4391.6|4438.4|4388.4|0
1596060300000|2020-07-29 22:05:00|4439|4389|4438.4|4388.4|4439|4389|4438|4388|0
1596060600000|2020-07-29 22:10:00|4438.7|4388.7|4439.1|4389.1|4439.1|4389.1|4438.4|4388.4|0
1596060900000|2020-07-29 22:15:00|4439|4389|4438.7|4388.7|4439|4389|4438.4|4388.4|0
1596061200000|2020-07-29 22:20:00|4439.1|4389.1|4438.4|4388.4|4439.3|4389.3|4438.4|4388.4|0
1596061500000|2020-07-29 22:25:00|4438|4388|4438|4388|4438.4|4388.4|4437.1|4387.1|0
1596061800000|2020-07-29 22:30:00|4437.9|4387.9|4438.4|4388.4|4438.4|4388.4|4437.7|4387.7|0
1596062100000|2020-07-29 22:35:00|4438.7|4388.7|4439.3|4389.3|4439.3|4389.3|4438.4|4388.4|0
1596062400000|2020-07-29 22:40:00|4439.4|4389.4|4439.2|4389.2|4439.7|4389.7|4438.7|4388.7|0
1596062700000|2020-07-29 22:45:00|4439.3|4389.3|4438|4388|4439.3|4389.3|4438|4388|0
1596063000000|2020-07-29 22:50:00|4438.1|4388.1|4437.3|4387.3|4438.1|4388.1|4437.3|4387.3|0
1596063300000|2020-07-29 22:55:00|4436.7|4386.7|4436|4386|4437.1|4387.1|4435.3|4385.3|0
1596063600000|2020-07-29 23:00:00|4435.6|4385.6|4435.3|4385.3|4439.7|4389.7|4435.3|4385.3|0
1596063900000|2020-07-29 23:05:00|4435.4|4385.4|4434.7|4384.7|4436.7|4386.7|4434.7|4384.7|0
1596064200000|2020-07-29 23:10:00|4434.8|4384.8|4435.3|4385.3|4435.6|4385.6|4432.9|4382.9|0
1596064500000|2020-07-29 23:15:00|4434.9|4384.9|4434.7|4384.7|4435.3|4385.3|4434.3|4384.3|0
1596064800000|2020-07-29 23:20:00|4434.4|4384.4|4435.3|4385.3|4437.3|4387.3|4434.3|4384.3|0
1596065100000|2020-07-29 23:25:00|4435.4|4385.4|4434.9|4384.9|4435.6|4385.6|4434.7|4384.7|0
1596065400000|2020-07-29 23:30:00|4434.7|4384.7|4436|4386|4436|4386|4433.3|4383.3|0
1596065700000|2020-07-29 23:35:00|4435.9|4385.9|4435.3|4385.3|4436|4386|4434.9|4384.9|0
1596066000000|2020-07-29 23:40:00|4434.9|4384.9|4435.6|4385.6|4435.6|4385.6|4434.9|4384.9|0
1596066300000|2020-07-29 23:45:00|4436|4386|4434.9|4384.9|4436|4386|4434.3|4384.3|0
1596066600000|2020-07-29 23:50:00|4434.8|4384.8|4434.7|4384.7|4434.9|4384.9|4433.6|4383.6|0
1596066900000|2020-07-29 23:55:00|4434.9|4384.9|4434|4384|4434.9|4384.9|4433.6|4383.6|0
1596067200000|2020-07-30 00:00:00|4433.7|4383.7|4430|4380|4434.7|4384.7|4429.3|4379.3|0
1596067500000|2020-07-30 00:05:00|4430.3|4380.3|4430|4380|4432.1|4382.1|4429.7|4379.7|0
1596067800000|2020-07-30 00:10:00|4429.7|4379.7|4430.4|4380.4|4432.1|4382.1|4428.7|4378.7|0
1596068100000|2020-07-30 00:15:00|4430|4380|4429.1|4379.1|4432.8|4382.8|4427.8|4377.8|0
1596068400000|2020-07-30 00:20:00|4429.6|4379.6|4429.1|4379.1|4431.7|4381.7|4427.7|4377.7|0
1596068700000|2020-07-30 00:25:00|4427.8|4377.8|4427.8|4377.8|4429.1|4379.1|4427.8|4377.8|0
1596069000000|2020-07-30 00:30:00|4428.1|4378.1|4427.9|4377.9|4429.1|4379.1|4427.8|4377.8|0
1596069300000|2020-07-30 00:35:00|4428.4|4378.4|4427.8|4377.8|4429.2|4379.2|4426.6|4376.6|0
1596069600000|2020-07-30 00:40:00|4427.6|4377.6|4427.9|4377.9|4427.9|4377.9|4427.2|4377.2|0
1596069900000|2020-07-30 00:45:00|4427.8|4377.8|4427.9|4377.9|4427.9|4377.9|4425.2|4375.2|0
1596070200000|2020-07-30 00:50:00|4427.8|4377.8|4427.9|4377.9|4427.9|4377.9|4426.5|4376.5|0
1596070500000|2020-07-30 00:55:00|4426.6|4376.6|4431.7|4381.7|4431.7|4381.7|4426.6|4376.6|0
1596070800000|2020-07-30 01:00:00|4431.8|4381.8|4431.8|4381.8|4433.1|4383.1|4430.4|4380.4|0
1596071100000|2020-07-30 01:05:00|4431.7|4381.7|4431.7|4381.7|4432.4|4382.4|4431.7|4381.7|0
1596071400000|2020-07-30 01:10:00|4431.8|4381.8|4430.4|4380.4|4431.8|4381.8|4429.1|4379.1|0
1596071700000|2020-07-30 01:15:00|4430.7|4380.7|4430.4|4380.4|4431.7|4381.7|4430.4|4380.4|0
1596072000000|2020-07-30 01:20:00|4430.9|4380.9|4431.7|4381.7|4433|4383|4430.9|4380.9|0
1596072300000|2020-07-30 01:25:00|4432.2|4382.2|4430.4|4380.4|4433|4383|4429.1|4379.1|0
1596072600000|2020-07-30 01:30:00|4430.9|4380.9|4431.7|4381.7|4433|4383|4430.3|4380.3|0
1596072900000|2020-07-30 01:35:00|4431.2|4381.2|4429.1|4379.1|4431.2|4381.2|4429|4379|0
1596073200000|2020-07-30 01:40:00|4429|4379|4430.4|4380.4|4431.7|4381.7|4427.6|4377.6|0
1596073500000|2020-07-30 01:45:00|4430.3|4380.3|4429.1|4379.1|4430.4|4380.4|4429|4379|0
1596073800000|2020-07-30 01:50:00|4429|4379|4430.3|4380.3|4430.4|4380.4|4429|4379|0
1596074100000|2020-07-30 01:55:00|4429.7|4379.7|4429|4379|4430.4|4380.4|4426.5|4376.5|0
1596074400000|2020-07-30 02:00:00|4429.1|4379.1|4430.3|4380.3|4430.3|4380.3|4429|4379|0
1596074700000|2020-07-30 02:05:00|4429.8|4379.8|4426.4|4376.4|4430.3|4380.3|4425.1|4375.1|0
1596075000000|2020-07-30 02:10:00|4426|4376|4426.5|4376.5|4427.8|4377.8|4425.2|4375.2|0
1596075300000|2020-07-30 02:15:00|4426.4|4376.4|4426.5|4376.5|4426.5|4376.5|4425.2|4375.2|0
1596075600000|2020-07-30 02:20:00|4426.2|4376.2|4424.5|4374.5|4426.5|4376.5|4423.9|4373.9|0
1596075900000|2020-07-30 02:25:00|4424.3|4374.3|4426.5|4376.5|4426.5|4376.5|4423.8|4373.8|0
1596076200000|2020-07-30 02:30:00|4426.2|4376.2|4426.5|4376.5|4427.8|4377.8|4425.2|4375.2|0
1596076500000|2020-07-30 02:35:00|4426|4376|4425.2|4375.2|4426|4376|4425.2|4375.2|0
1596076800000|2020-07-30 02:40:00|4424.7|4374.7|4425.2|4375.2|4426.5|4376.5|4423.9|4373.9|0
1596077100000|2020-07-30 02:45:00|4424.7|4374.7|4427.9|4377.9|4428.5|4378.5|4423.9|4373.9|0
1596077400000|2020-07-30 02:50:00|4427.8|4377.8|4427.8|4377.8|4429.1|4379.1|4427.8|4377.8|0
1596077700000|2020-07-30 02:55:00|4429.1|4379.1|4427.9|4377.9|4429.1|4379.1|4427.8|4377.8|0
1596078000000|2020-07-30 03:00:00|4428.4|4378.4|4431.7|4381.7|4431.7|4381.7|4428.3|4378.3|0
1596078300000|2020-07-30 03:05:00|4431.1|4381.1|4431.7|4381.7|4431.7|4381.7|4430.4|4380.4|0
1596078600000|2020-07-30 03:10:00|4431.2|4381.2|4431.7|4381.7|4431.8|4381.8|4430.4|4380.4|0
1596078900000|2020-07-30 03:15:00|4431.8|4381.8|4431.7|4381.7|4431.8|4381.8|4431.7|4381.7|0
1596079200000|2020-07-30 03:20:00|4431.8|4381.8|4433|4383|4433.1|4383.1|4431.8|4381.8|0
1596079500000|2020-07-30 03:25:00|4432.6|4382.6|4429.8|4379.8|4433|4383|4429.1|4379.1|0
1596079800000|2020-07-30 03:30:00|4430|4380|4426.5|4376.5|4430.4|4380.4|4426.5|4376.5|0
1596080100000|2020-07-30 03:35:00|4426.6|4376.6|4427.8|4377.8|4427.8|4377.8|4426.5|4376.5|0
1596080400000|2020-07-30 03:40:00|4427.3|4377.3|4429.1|4379.1|4429.1|4379.1|4426.5|4376.5|0
1596080700000|2020-07-30 03:45:00|4429|4379|4427.8|4377.8|4429.1|4379.1|4427.8|4377.8|0
1596081000000|2020-07-30 03:50:00|4427.9|4377.9|4429.1|4379.1|4429.1|4379.1|4427.9|4377.9|0
1596081300000|2020-07-30 03:55:00|4428.6|4378.6|4427.8|4377.8|4428.6|4378.6|4427.8|4377.8|0
1596081600000|2020-07-30 04:00:00|4428.3|4378.3|4425.2|4375.2|4429.1|4379.1|4425.2|4375.2|0
1596081900000|2020-07-30 04:05:00|4425.7|4375.7|4425.2|4375.2|4426.5|4376.5|4423.3|4373.3|0
1596082200000|2020-07-30 04:10:00|4424.9|4374.9|4423.9|4373.9|4425.2|4375.2|4423.9|4373.9|0
1596082500000|2020-07-30 04:15:00|4423.8|4373.8|4425.1|4375.1|4425.1|4375.1|4423.8|4373.8|0
1596082800000|2020-07-30 04:20:00|4425.2|4375.2|4425.2|4375.2|4426.5|4376.5|4425.2|4375.2|0
1596083100000|2020-07-30 04:25:00|4425.7|4375.7|4426.4|4376.4|4426.5|4376.5|4425.7|4375.7|0
1596083400000|2020-07-30 04:30:00|4426.5|4376.5|4426.5|4376.5|4426.5|4376.5|4425.2|4375.2|0
1596083700000|2020-07-30 04:35:00|4427|4377|4426.5|4376.5|4427.8|4377.8|4426.4|4376.4|0
1596084000000|2020-07-30 04:40:00|4427.8|4377.8|4426.5|4376.5|4427.8|4377.8|4426.5|4376.5|0
1596084300000|2020-07-30 04:45:00|4427.8|4377.8|4427.7|4377.7|4427.8|4377.8|4427.7|4377.7|0
1596084600000|2020-07-30 04:50:00|4427.8|4377.8|4427.8|4377.8|4427.8|4377.8|4427.7|4377.7|0
1596084900000|2020-07-30 04:55:00|4427.7|4377.7|4425.2|4375.2|4427.7|4377.7|4425.2|4375.2|0
1596085200000|2020-07-30 05:00:00|4425.1|4375.1|4425.1|4375.1|4425.8|4375.8|4423.9|4373.9|0
1596085500000|2020-07-30 05:05:00|4425.2|4375.2|4426.4|4376.4|4426.4|4376.4|4425.1|4375.1|0
1596085800000|2020-07-30 05:10:00|4425.9|4375.9|4426.4|4376.4|4426.4|4376.4|4425.1|4375.1|0
1596086100000|2020-07-30 05:15:00|4426.3|4376.3|4423.7|4373.7|4426.4|4376.4|4423.7|4373.7|0
1596086400000|2020-07-30 05:20:00|4423.8|4373.8|4425.1|4375.1|4426.3|4376.3|4423.7|4373.7|0
1596086700000|2020-07-30 05:25:00|4425|4375|4425|4375|4425.1|4375.1|4423|4373|0
1596087000000|2020-07-30 05:30:00|4424.7|4374.7|4423.7|4373.7|4425|4375|4422.4|4372.4|0
1596087300000|2020-07-30 05:35:00|4423.2|4373.2|4423.8|4373.8|4423.8|4373.8|4421.1|4371.1|0
1596087600000|2020-07-30 05:40:00|4422.5|4372.5|4421.2|4371.2|4423.8|4373.8|4421.2|4371.2|0
1596087900000|2020-07-30 05:45:00|4421.7|4371.7|4422.5|4372.5|4422.5|4372.5|4421.2|4371.2|0
1596088200000|2020-07-30 05:50:00|4423|4373|4425.1|4375.1|4425.1|4375.1|4422.5|4372.5|0
1596088500000|2020-07-30 05:55:00|4424.6|4374.6|4423.8|4373.8|4426.4|4376.4|4423.8|4373.8|0
1596088800000|2020-07-30 06:00:00|4423.7|4373.7|4426.3|4376.3|4426.4|4376.4|4423.7|4373.7|0
1596089100000|2020-07-30 06:05:00|4426.4|4376.4|4427.7|4377.7|4430.2|4380.2|4426.4|4376.4|0
1596089400000|2020-07-30 06:10:00|4427.6|4377.6|4425|4375|4429|4379|4423.7|4373.7|0
1596089700000|2020-07-30 06:15:00|4424.8|4374.8|4423.7|4373.7|4425.1|4375.1|4422.5|4372.5|0
1596090000000|2020-07-30 06:20:00|4423.6|4373.6|4423.7|4373.7|4423.7|4373.7|4422.3|4372.3|0
1596090300000|2020-07-30 06:25:00|4423.2|4373.2|4422.4|4372.4|4423.7|4373.7|4421.1|4371.1|0
1596090600000|2020-07-30 06:30:00|4421.9|4371.9|4423.7|4373.7|4423.7|4373.7|4421|4371|0
1596090900000|2020-07-30 06:35:00|4423.8|4373.8|4422.4|4372.4|4423.8|4373.8|4422.4|4372.4|0
1596091200000|2020-07-30 06:40:00|4421.9|4371.9|4422.4|4372.4|4422.4|4372.4|4421.1|4371.1|0
1596091500000|2020-07-30 06:45:00|4422.3|4372.3|4418.5|4368.5|4422.4|4372.4|4418.4|4368.4|0
1596091800000|2020-07-30 06:50:00|4418.4|4368.4|4418.5|4368.5|4418.5|4368.5|4417.2|4367.2|0
1596092100000|2020-07-30 06:55:00|4418|4368|4414.6|4364.6|4418.5|4368.5|4414|4364|0
1596092400000|2020-07-30 07:00:00|4414.1|4364.1|4407|4357|4414.7|4364.7|4405.7|4355.7|0
1596092700000|2020-07-30 07:05:00|4406.5|4356.5|4338.8|4318.8|4406.5|4356.5|4338.1|4318.1|0
1596093000000|2020-07-30 07:10:00|4338.7|4318.7|4326.6|4306.6|4338.7|4318.7|4324.1|4304.1|0
1596093300000|2020-07-30 07:15:00|4326.5|4306.5|4329.5|4309.5|4329.5|4309.5|4319.5|4299.5|0
1596093600000|2020-07-30 07:20:00|4329.2|4309.2|4328.2|4308.2|4330.9|4310.9|4324.7|4304.7|0
1596093900000|2020-07-30 07:25:00|4328.7|4308.7|4324.1|4304.1|4328.7|4308.7|4323.1|4303.1|0
1596094200000|2020-07-30 07:30:00|4323.9|4303.9|4316|4296|4324|4304|4315.8|4295.8|0
1596094500000|2020-07-30 07:35:00|4315.9|4295.9|4319.7|4299.7|4323.2|4303.2|4315.7|4295.7|0
1596094800000|2020-07-30 07:40:00|4319.6|4299.6|4322.3|4302.3|4322.5|4302.5|4319.1|4299.1|0
1596095100000|2020-07-30 07:45:00|4322.5|4302.5|4328.9|4308.9|4329|4309|4322.3|4302.3|0
1596095400000|2020-07-30 07:50:00|4329|4309|4335.8|4315.8|4336.8|4316.8|4328.8|4308.8|0
1596095700000|2020-07-30 07:55:00|4336.1|4316.1|4337|4317|4338.4|4318.4|4333.1|4313.1|0
1596096000000|2020-07-30 08:00:00|4337.6|4317.6|4341.2|4321.2|4341.7|4321.7|4337.4|4317.4|0
1596096300000|2020-07-30 08:05:00|4341.9|4321.9|4334.2|4314.2|4341.9|4321.9|4334.1|4314.1|0
1596096600000|2020-07-30 08:10:00|4334.1|4314.1|4342.6|4322.6|4342.6|4322.6|4332.9|4312.9|0
1596096900000|2020-07-30 08:15:00|4342.5|4322.5|4348.6|4328.6|4348.6|4328.6|4342.2|4322.2|0
1596097200000|2020-07-30 08:20:00|4348.5|4328.5|4348.1|4328.1|4350.1|4330.1|4346.2|4326.2|0
1596097500000|2020-07-30 08:25:00|4347.9|4327.9|4340.7|4320.7|4347.9|4327.9|4337|4317|0
1596097800000|2020-07-30 08:30:00|4340.2|4320.2|4337|4317|4340.7|4320.7|4336.8|4316.8|0
1596098100000|2020-07-30 08:35:00|4337.8|4317.8|4342.6|4322.6|4343.1|4323.1|4337.7|4317.7|0
1596098400000|2020-07-30 08:40:00|4342.7|4322.7|4341|4321|4343.5|4323.5|4341|4321|0
1596098700000|2020-07-30 08:45:00|4340.9|4320.9|4339|4319|4342.2|4322.2|4339|4319|0
1596099000000|2020-07-30 08:50:00|4338.8|4318.8|4342.9|4322.9|4343|4323|4337.3|4317.3|0
1596099300000|2020-07-30 08:55:00|4342.5|4322.5|4338.3|4318.3|4342.6|4322.6|4338.3|4318.3|0
1596099600000|2020-07-30 09:00:00|4338.2|4318.2|4337.5|4317.5|4338.4|4318.4|4335.7|4315.7|0
1596099900000|2020-07-30 09:05:00|4337.4|4317.4|4336.3|4316.3|4339.3|4319.3|4336.3|4316.3|0
1596100200000|2020-07-30 09:10:00|4336.2|4316.2|4341.1|4321.1|4341.8|4321.8|4334.9|4314.9|0
1596100500000|2020-07-30 09:15:00|4340.9|4320.9|4341.7|4321.7|4342.3|4322.3|4338.2|4318.2|0
1596100800000|2020-07-30 09:20:00|4341.8|4321.8|4344.6|4324.6|4344.6|4324.6|4340|4320|0
1596101100000|2020-07-30 09:25:00|4344.5|4324.5|4342|4322|4344.7|4324.7|4341.3|4321.3|0
1596101400000|2020-07-30 09:30:00|4342.1|4322.1|4344.5|4324.5|4344.7|4324.7|4342|4322|0
1596101700000|2020-07-30 09:35:00|4344.8|4324.8|4342|4322|4344.8|4324.8|4341.4|4321.4|0
1596102000000|2020-07-30 09:40:00|4342.1|4322.1|4343.1|4323.1|4344.3|4324.3|4341.9|4321.9|0
1596102300000|2020-07-30 09:45:00|4343|4323|4342.2|4322.2|4343|4323|4340.5|4320.5|0
1596102600000|2020-07-30 09:50:00|4341.7|4321.7|4341.7|4321.7|4343.3|4323.3|4340.9|4320.9|0
1596102900000|2020-07-30 09:55:00|4341.2|4321.2|4339.3|4319.3|4341.3|4321.3|4338.8|4318.8|0
1596103200000|2020-07-30 10:00:00|4339.2|4319.2|4338.9|4318.9|4340.7|4320.7|4338.9|4318.9|0
1596103500000|2020-07-30 10:05:00|4339.1|4319.1|4337|4317|4339.1|4319.1|4336|4316|0
1596103800000|2020-07-30 10:10:00|4336.9|4316.9|4336|4316|4336.9|4316.9|4333.7|4313.7|0
1596104100000|2020-07-30 10:15:00|4335.2|4315.2|4333.4|4313.4|4335.3|4315.3|4332.9|4312.9|0
1596104400000|2020-07-30 10:20:00|4333.3|4313.3|4335.2|4315.2|4335.2|4315.2|4331.7|4311.7|0
1596104700000|2020-07-30 10:25:00|4335.1|4315.1|4332.4|4312.4|4335.7|4315.7|4332.3|4312.3|0
1596105000000|2020-07-30 10:30:00|4332.6|4312.6|4330.7|4310.7|4332.6|4312.6|4330.6|4310.6|0
1596105300000|2020-07-30 10:35:00|4330.6|4310.6|4331.6|4311.6|4332.6|4312.6|4329.9|4309.9|0
1596105600000|2020-07-30 10:40:00|4331.5|4311.5|4330.7|4310.7|4332.5|4312.5|4330.7|4310.7|0
1596105900000|2020-07-30 10:45:00|4330.3|4310.3|4325.8|4305.8|4330.4|4310.4|4325.7|4305.7|0
1596106200000|2020-07-30 10:50:00|4325.7|4305.7|4326.3|4306.3|4328.4|4308.4|4325.7|4305.7|0
1596106500000|2020-07-30 10:55:00|4326.2|4306.2|4321.3|4301.3|4326.4|4306.4|4320.9|4300.9|0
1596106800000|2020-07-30 11:00:00|4321.4|4301.4|4325|4305|4325.3|4305.3|4321.4|4301.4|0
1596107100000|2020-07-30 11:05:00|4325.1|4305.1|4324.6|4304.6|4325.8|4305.8|4324.3|4304.3|0
1596107400000|2020-07-30 11:10:00|4324.7|4304.7|4323.4|4303.4|4324.9|4304.9|4323.2|4303.2|0
1596107700000|2020-07-30 11:15:00|4323.8|4303.8|4325|4305|4325.9|4305.9|4323.4|4303.4|0
1596108000000|2020-07-30 11:20:00|4324.9|4304.9|4324|4304|4324.9|4304.9|4323.2|4303.2|0
1596108300000|2020-07-30 11:25:00|4324.1|4304.1|4324.3|4304.3|4325.5|4305.5|4323.1|4303.1|0
1596108600000|2020-07-30 11:30:00|4324.2|4304.2|4326.2|4306.2|4326.9|4306.9|4324.1|4304.1|0
1596108900000|2020-07-30 11:35:00|4326.3|4306.3|4328.6|4308.6|4328.6|4308.6|4326.2|4306.2|0
1596109200000|2020-07-30 11:40:00|4328.5|4308.5|4333.5|4313.5|4333.7|4313.7|4328.5|4308.5|0
1596109500000|2020-07-30 11:45:00|4333.4|4313.4|4334.1|4314.1|4335.6|4315.6|4333.4|4313.4|0
1596109800000|2020-07-30 11:50:00|4334|4314|4337.6|4317.6|4338.1|4318.1|4333.6|4313.6|0
1596110100000|2020-07-30 11:55:00|4337.8|4317.8|4339.2|4319.2|4339.6|4319.6|4337.7|4317.7|0
1596110400000|2020-07-30 12:00:00|4338.9|4318.9|4337.5|4317.5|4338.9|4318.9|4337.1|4317.1|0
1596110700000|2020-07-30 12:05:00|4337|4317|4337.5|4317.5|4338|4318|4336.8|4316.8|0
1596111000000|2020-07-30 12:10:00|4337.6|4317.6|4339|4319|4339.6|4319.6|4336.7|4316.7|0
1596111300000|2020-07-30 12:15:00|4339.1|4319.1|4341.3|4321.3|4341.4|4321.4|4338.6|4318.6|0
1596111600000|2020-07-30 12:20:00|4341.4|4321.4|4344.7|4324.7|4344.7|4324.7|4341.4|4321.4|0
1596111900000|2020-07-30 12:25:00|4344.5|4324.5|4344.7|4324.7|4344.7|4324.7|4343.4|4323.4|0
1596112200000|2020-07-30 12:30:00|4344|4324|4338.1|4318.1|4344.2|4324.2|4338.1|4318.1|0
1596112500000|2020-07-30 12:35:00|4337.8|4317.8|4339.5|4319.5|4340.8|4320.8|4337.8|4317.8|0
1596112800000|2020-07-30 12:40:00|4339.6|4319.6|4339.3|4319.3|4340|4320|4337.7|4317.7|0
1596113100000|2020-07-30 12:45:00|4339.1|4319.1|4336.7|4316.7|4342.3|4322.3|4336.7|4316.7|0
1596113400000|2020-07-30 12:50:00|4336.8|4316.8|4334.8|4314.8|4337|4317|4334.2|4314.2|0
1596113700000|2020-07-30 12:55:00|4334.7|4314.7|4331.6|4311.6|4335|4315|4330.4|4310.4|0
1596114000000|2020-07-30 13:00:00|4331.5|4311.5|4326.5|4306.5|4331.5|4311.5|4326.4|4306.4|0
1596114300000|2020-07-30 13:05:00|4326.9|4306.9|4326.7|4306.7|4328.1|4308.1|4325.9|4305.9|0
1596114600000|2020-07-30 13:10:00|4326.8|4306.8|4322.9|4302.9|4326.8|4306.8|4322.9|4302.9|0
1596114900000|2020-07-30 13:15:00|4322.6|4302.6|4330|4310|4330|4310|4322.2|4302.2|0
1596115200000|2020-07-30 13:20:00|4330.3|4310.3|4331.1|4311.1|4332.4|4312.4|4330|4310|0
1596115500000|2020-07-30 13:25:00|4331.2|4311.2|4331.3|4311.3|4331.9|4311.9|4329.1|4309.1|0
1596115800000|2020-07-30 13:30:00|4331.2|4311.2|4330.1|4310.1|4333.6|4313.6|4329.1|4309.1|0
1596116100000|2020-07-30 13:35:00|4330|4310|4326.3|4306.3|4330.2|4310.2|4326|4306|0
1596116400000|2020-07-30 13:40:00|4326.1|4306.1|4319.6|4299.6|4326.3|4306.3|4319.6|4299.6|0
1596116700000|2020-07-30 13:45:00|4319.5|4299.5|4318.3|4298.3|4319.6|4299.6|4317.4|4297.4|0
1596117000000|2020-07-30 13:50:00|4318.2|4298.2|4312.3|4292.3|4319.1|4299.1|4312.2|4292.2|0
1596117300000|2020-07-30 13:55:00|4312.4|4292.4|4307.9|4287.9|4312.4|4292.4|4306.9|4286.9|0
1596117600000|2020-07-30 14:00:00|4307.7|4287.7|4304.4|4284.4|4307.8|4287.8|4303.8|4283.8|0
1596117900000|2020-07-30 14:05:00|4304.5|4284.5|4303.2|4283.2|4304.5|4284.5|4299.7|4279.7|0
1596118200000|2020-07-30 14:10:00|4303.1|4283.1|4300|4280|4303.5|4283.5|4299.4|4279.4|0
1596118500000|2020-07-30 14:15:00|4299.7|4279.7|4291.8|4271.8|4300.6|4280.6|4291.7|4271.7|0
1596118800000|2020-07-30 14:20:00|4291.7|4271.7|4294|4274|4294|4274|4289.4|4269.4|0
1596119100000|2020-07-30 14:25:00|4294.1|4274.1|4291.2|4271.2|4294.1|4274.1|4290.5|4270.5|0
1596119400000|2020-07-30 14:30:00|4291.4|4271.4|4297.8|4277.8|4298|4278|4290.4|4270.4|0
1596119700000|2020-07-30 14:35:00|4297.6|4277.6|4300.7|4280.7|4300.7|4280.7|4294.8|4274.8|0
1596120000000|2020-07-30 14:40:00|4300.6|4280.6|4297.2|4277.2|4300.6|4280.6|4296.9|4276.9|0
1596120300000|2020-07-30 14:45:00|4297.1|4277.1|4294.2|4274.2|4297.6|4277.6|4293.3|4273.3|0
1596120600000|2020-07-30 14:50:00|4294.3|4274.3|4291.3|4271.3|4294.3|4274.3|4291|4271|0
1596120900000|2020-07-30 14:55:00|4291.2|4271.2|4295.9|4275.9|4295.9|4275.9|4290.9|4270.9|0
1596121200000|2020-07-30 15:00:00|4295.8|4275.8|4302.7|4282.7|4302.7|4282.7|4293.8|4273.8|0
1596121500000|2020-07-30 15:05:00|4302.8|4282.8|4302.6|4282.6|4303.1|4283.1|4301|4281|0
1596121800000|2020-07-30 15:10:00|4302.3|4282.3|4301.4|4281.4|4302.4|4282.4|4300.7|4280.7|0
1596122100000|2020-07-30 15:15:00|4300.9|4280.9|4302.1|4282.1|4302.2|4282.2|4299.3|4279.3|0
1596122400000|2020-07-30 15:20:00|4302.2|4282.2|4303.4|4283.4|4305.2|4285.2|4301.8|4281.8|0
1596122700000|2020-07-30 15:25:00|4303.3|4283.3|4306.3|4286.3|4306.4|4286.4|4302.8|4282.8|0
1596123000000|2020-07-30 15:30:00|4322.6|4272.6|4333.2|4283.2|4333.2|4283.2|4320.1|4270.1|0
1596123300000|2020-07-30 15:35:00|4333.7|4283.7|4340.8|4290.8|4340.9|4290.9|4333.7|4283.7|0
1596123600000|2020-07-30 15:40:00|4341.3|4291.3|4344.7|4294.7|4347.3|4297.3|4340.8|4290.8|0
1596123900000|2020-07-30 15:45:00|4344.2|4294.2|4339.6|4289.6|4344.2|4294.2|4338.2|4288.2|0
1596124200000|2020-07-30 15:50:00|4339.7|4289.7|4339.7|4289.7|4342.2|4292.2|4335.7|4285.7|0
1596124500000|2020-07-30 15:55:00|4340.2|4290.2|4338.3|4288.3|4342.3|4292.3|4333.2|4283.2|0
1596124800000|2020-07-30 16:00:00|4338.4|4288.4|4335.9|4285.9|4341.1|4291.1|4334.6|4284.6|0
1596125100000|2020-07-30 16:05:00|4336.4|4286.4|4333.1|4283.1|4337.2|4287.2|4331.8|4281.8|0
1596125400000|2020-07-30 16:10:00|4333.2|4283.2|4337.1|4287.1|4337.2|4287.2|4331.8|4281.8|0
1596125700000|2020-07-30 16:15:00|4337.2|4287.2|4347.9|4297.9|4350.7|4300.7|4337.2|4287.2|0
1596126000000|2020-07-30 16:20:00|4348|4298|4347.8|4297.8|4349.3|4299.3|4343.9|4293.9|0
1596126300000|2020-07-30 16:25:00|4348.2|4298.2|4349|4299|4350.3|4300.3|4347.6|4297.6|0
1596126600000|2020-07-30 16:30:00|4349.1|4299.1|4349|4299|4352.3|4302.3|4349|4299|0
1596126900000|2020-07-30 16:35:00|4349.5|4299.5|4347.7|4297.7|4350.4|4300.4|4347.7|4297.7|0
1596127200000|2020-07-30 16:40:00|4347.8|4297.8|4350.3|4300.3|4350.4|4300.4|4347.7|4297.7|0
1596127500000|2020-07-30 16:45:00|4350.4|4300.4|4353|4303|4354.2|4304.2|4349|4299|0
1596127800000|2020-07-30 16:50:00|4353.4|4303.4|4351.6|4301.6|4354.3|4304.3|4351.6|4301.6|0
1596128100000|2020-07-30 16:55:00|4351.7|4301.7|4351.7|4301.7|4353|4303|4350.3|4300.3|0
1596128400000|2020-07-30 17:00:00|4351.6|4301.6|4356.9|4306.9|4356.9|4306.9|4351.6|4301.6|0
1596128700000|2020-07-30 17:05:00|4357|4307|4359.5|4309.5|4359.6|4309.6|4356.9|4306.9|0
1596129000000|2020-07-30 17:10:00|4360|4310|4364.8|4314.8|4364.8|4314.8|4360|4310|0
1596129300000|2020-07-30 17:15:00|4364.3|4314.3|4367.4|4317.4|4367.5|4317.5|4363.5|4313.5|0
1596129600000|2020-07-30 17:20:00|4367.5|4317.5|4363.4|4313.4|4368.7|4318.7|4363.4|4313.4|0
1596129900000|2020-07-30 17:25:00|4363.3|4313.3|4360.7|4310.7|4364.6|4314.6|4360.6|4310.6|0
1596130200000|2020-07-30 17:30:00|4361.9|4311.9|4352.8|4302.8|4362|4312|4352.7|4302.7|0
1596130500000|2020-07-30 17:35:00|4353.3|4303.3|4352.6|4302.6|4355.4|4305.4|4352.6|4302.6|0
1596130800000|2020-07-30 17:40:00|4352.7|4302.7|4356.7|4306.7|4357.3|4307.3|4352.7|4302.7|0
1596131100000|2020-07-30 17:45:00|4356.6|4306.6|4356.6|4306.6|4358|4308|4355.3|4305.3|0
1596131400000|2020-07-30 17:50:00|4356.5|4306.5|4360.7|4310.7|4362|4312|4355.3|4305.3|0
1596131700000|2020-07-30 17:55:00|4360.6|4310.6|4359.4|4309.4|4360.7|4310.7|4358|4308|0
1596132000000|2020-07-30 18:00:00|4359.3|4309.3|4356.8|4306.8|4360.8|4310.8|4354.1|4304.1|0
1596132300000|2020-07-30 18:05:00|4357.3|4307.3|4360.7|4310.7|4362.1|4312.1|4356.8|4306.8|0
1596132600000|2020-07-30 18:10:00|4360.2|4310.2|4355.4|4305.4|4360.7|4310.7|4355.4|4305.4|0
1596132900000|2020-07-30 18:15:00|4355.3|4305.3|4356.7|4306.7|4358.1|4308.1|4355.3|4305.3|0
1596133200000|2020-07-30 18:20:00|4356.6|4306.6|4358.1|4308.1|4359.4|4309.4|4352.6|4302.6|0
1596133500000|2020-07-30 18:25:00|4358|4308|4355.4|4305.4|4358.1|4308.1|4352.7|4302.7|0
1596133800000|2020-07-30 18:30:00|4355.5|4305.5|4358.1|4308.1|4359.4|4309.4|4355.4|4305.4|0
1596134100000|2020-07-30 18:35:00|4358|4308|4360.7|4310.7|4360.8|4310.8|4358|4308|0
1596134400000|2020-07-30 18:40:00|4360.8|4310.8|4362.2|4312.2|4363.5|4313.5|4360.7|4310.7|0
1596134700000|2020-07-30 18:45:00|4362.4|4312.4|4363.5|4313.5|4364.9|4314.9|4362.2|4312.2|0
1596135000000|2020-07-30 18:50:00|4363.4|4313.4|4359.4|4309.4|4363.5|4313.5|4359.4|4309.4|0
1596135300000|2020-07-30 18:55:00|4359.9|4309.9|4362.1|4312.1|4363.4|4313.4|4359.4|4309.4|0
1596135600000|2020-07-30 19:00:00|4362|4312|4359.4|4309.4|4366.1|4316.1|4359.4|4309.4|0
1596135900000|2020-07-30 19:05:00|4358.9|4308.9|4356.7|4306.7|4358.9|4308.9|4356|4306|0
1596136200000|2020-07-30 19:10:00|4356.6|4306.6|4358.2|4308.2|4359.5|4309.5|4355.3|4305.3|0
1596136500000|2020-07-30 19:15:00|4358.1|4308.1|4367.3|4317.3|4367.4|4317.4|4355.4|4305.4|0
1596136800000|2020-07-30 19:20:00|4366.8|4316.8|4367.3|4317.3|4368.7|4318.7|4364.6|4314.6|0
1596137100000|2020-07-30 19:25:00|4367.4|4317.4|4368.7|4318.7|4368.7|4318.7|4365.9|4315.9|0
1596137400000|2020-07-30 19:30:00|4368.6|4318.6|4368.5|4318.5|4371.3|4321.3|4367.2|4317.2|0
1596137700000|2020-07-30 19:35:00|4368.8|4318.8|4367.1|4317.1|4369.9|4319.9|4367.1|4317.1|0
1596138000000|2020-07-30 19:40:00|4366.6|4316.6|4364.5|4314.5|4368.5|4318.5|4364.4|4314.4|0
1596138300000|2020-07-30 19:45:00|4365|4315|4366.9|4316.9|4367|4317|4364.3|4314.3|0
1596138600000|2020-07-30 19:50:00|4367|4317|4368.3|4318.3|4369.7|4319.7|4365.6|4315.6|0
1596138900000|2020-07-30 19:55:00|4368.2|4318.2|4366|4316|4368.4|4318.4|4365.7|4315.7|0
1596139200000|2020-07-30 20:00:00|4366.1|4316.1|4364.3|4314.3|4366.7|4316.7|4363.7|4313.7|0
1596139500000|2020-07-30 20:05:00|4364.1|4314.1|4374.9|4324.9|4374.9|4324.9|4362.9|4312.9|0
1596139800000|2020-07-30 20:10:00|4374.7|4324.7|4375.3|4325.3|4378.6|4328.6|4373.3|4323.3|0
1596140100000|2020-07-30 20:15:00|4375.2|4325.2|4374.8|4324.8|4376.3|4326.3|4373.8|4323.8|0
1596140400000|2020-07-30 20:20:00|4374.9|4324.9|4379.2|4329.2|4379.4|4329.4|4374.9|4324.9|0
1596140700000|2020-07-30 20:25:00|4379.3|4329.3|4378.9|4328.9|4380.7|4330.7|4378.9|4328.9|0
1596141000000|2020-07-30 20:30:00|4379.2|4329.2|4390.5|4340.5|4391|4341|4377.8|4327.8|0
1596141300000|2020-07-30 20:35:00|4390.7|4340.7|4391.1|4341.1|4393.3|4343.3|4387.6|4337.6|0
1596141600000|2020-07-30 20:40:00|4391|4341|4391.4|4341.4|4392.6|4342.6|4390.5|4340.5|0
1596141900000|2020-07-30 20:45:00|4391.7|4341.7|4393.3|4343.3|4394|4344|4391.1|4341.1|0
1596142200000|2020-07-30 20:50:00|4393.4|4343.4|4394|4344|4394|4344|4392.9|4342.9|0
1596142500000|2020-07-30 20:55:00|4393.9|4343.9|4393.2|4343.2|4394.3|4344.3|4392.4|4342.4|0
1596142800000|2020-07-30 21:00:00|4393.1|4343.1|4392.5|4342.5|4393.2|4343.2|4392.2|4342.2|0
1596143100000|2020-07-30 21:05:00|4392.8|4342.8|4392.3|4342.3|4392.8|4342.8|4392.1|4342.1|0
1596143400000|2020-07-30 21:10:00|4392.2|4342.2|4392.3|4342.3|4392.3|4342.3|4391.7|4341.7|0
1596143700000|2020-07-30 21:15:00|4391.8|4341.8|4392.3|4342.3|4392.3|4342.3|4391.8|4341.8|0
1596144000000|2020-07-30 21:20:00|4392.1|4342.1|4386.4|4336.4|4392.1|4342.1|4386.2|4336.2|0
1596144300000|2020-07-30 21:25:00|4386.5|4336.5|4386.8|4336.8|4386.8|4336.8|4386.2|4336.2|0
1596144600000|2020-07-30 21:30:00|4386.6|4336.6|4386.8|4336.8|4387|4337|4386.6|4336.6|0
1596144900000|2020-07-30 21:35:00|4386.6|4336.6|4387.3|4337.3|4387.3|4337.3|4386.6|4336.6|0
1596145200000|2020-07-30 21:40:00|4387.5|4337.5|4387.2|4337.2|4387.5|4337.5|4386.6|4336.6|0
1596145500000|2020-07-30 21:45:00|4387.1|4337.1|4387|4337|4387.1|4337.1|4386.8|4336.8|0
1596145800000|2020-07-30 21:50:00|4387.1|4337.1|4387|4337|4387.1|4337.1|4386.5|4336.5|0
1596146100000|2020-07-30 21:55:00|4387.1|4337.1|4388.9|4338.9|4389|4339|4387|4337|0
1596146400000|2020-07-30 22:00:00|4389.1|4339.1|4390.3|4340.3|4393.5|4343.5|4389.1|4339.1|0
1596146700000|2020-07-30 22:05:00|4390.7|4340.7|4386.6|4336.6|4390.8|4340.8|4386.2|4336.2|0
1596147000000|2020-07-30 22:10:00|4386.7|4336.7|4386.2|4336.2|4387.6|4337.6|4385.9|4335.9|0
1596147300000|2020-07-30 22:15:00|4385.9|4335.9|4385.4|4335.4|4386.1|4336.1|4385|4335|0
1596147600000|2020-07-30 22:20:00|4385.2|4335.2|4385.4|4335.4|4385.5|4335.5|4384.4|4334.4|0
1596147900000|2020-07-30 22:25:00|4385.7|4335.7|4385.2|4335.2|4386.2|4336.2|4385|4335|0
1596148200000|2020-07-30 22:30:00|4385|4335|4383.4|4333.4|4385|4335|4382|4332|0
1596148500000|2020-07-30 22:35:00|4383.5|4333.5|4385.4|4335.4|4385.4|4335.4|4383.4|4333.4|0
1596148800000|2020-07-30 22:40:00|4385.7|4335.7|4385|4335|4386.4|4336.4|4384.3|4334.3|0
1596149100000|2020-07-30 22:45:00|4385.1|4335.1|4385.2|4335.2|4385.7|4335.7|4384.7|4334.7|0
1596149400000|2020-07-30 22:50:00|4385.3|4335.3|4385|4335|4385.3|4335.3|4384|4334|0
1596149700000|2020-07-30 22:55:00|4384.9|4334.9|4385.4|4335.4|4385.4|4335.4|4384.4|4334.4|0
1596150000000|2020-07-30 23:00:00|4385.7|4335.7|4385.4|4335.4|4387.6|4337.6|4384.7|4334.7|0
1596150300000|2020-07-30 23:05:00|4385.7|4335.7|4385.7|4335.7|4386.2|4336.2|4385.2|4335.2|0
1596150600000|2020-07-30 23:10:00|4386.2|4336.2|4386.4|4336.4|4386.8|4336.8|4384.4|4334.4|0
1596150900000|2020-07-30 23:15:00|4386.5|4336.5|4390.1|4340.1|4390.8|4340.8|4386.5|4336.5|0
1596151200000|2020-07-30 23:20:00|4390|4340|4390.5|4340.5|4391.3|4341.3|4389.6|4339.6|0
1596151500000|2020-07-30 23:25:00|4390.3|4340.3|4391|4341|4391|4341|4389.8|4339.8|0
1596151800000|2020-07-30 23:30:00|4390.8|4340.8|4390.5|4340.5|4392.7|4342.7|4390.3|4340.3|0
1596152100000|2020-07-30 23:35:00|4390.3|4340.3|4390.5|4340.5|4391|4341|4389.1|4339.1|0
1596152400000|2020-07-30 23:40:00|4390.8|4340.8|4390.5|4340.5|4391.4|4341.4|4390.1|4340.1|0
1596152700000|2020-07-30 23:45:00|4390.8|4340.8|4394.2|4344.2|4394.2|4344.2|4390.8|4340.8|0
1596153000000|2020-07-30 23:50:00|4394.5|4344.5|4395.2|4345.2|4395.3|4345.3|4393.5|4343.5|0
1596153300000|2020-07-30 23:55:00|4395.1|4345.1|4392.9|4342.9|4395.2|4345.2|4392.5|4342.5|0
1596153600000|2020-07-31 00:00:00|4392.8|4342.8|4389.6|4339.6|4395.4|4345.4|4389.1|4339.1|0
1596153900000|2020-07-31 00:05:00|4389.4|4339.4|4384.2|4334.2|4390.6|4340.6|4383.5|4333.5|0
1596154200000|2020-07-31 00:10:00|4384.4|4334.4|4381|4331|4385|4335|4380.9|4330.9|0
1596154500000|2020-07-31 00:15:00|4380.8|4330.8|4371.7|4321.7|4381|4331|4366.6|4316.6|0
1596154800000|2020-07-31 00:20:00|4371.2|4321.2|4365.1|4315.1|4371.2|4321.2|4365.1|4315.1|0
1596155100000|2020-07-31 00:25:00|4365.6|4315.6|4365.1|4315.1|4366.4|4316.4|4363.8|4313.8|0
1596155400000|2020-07-31 00:30:00|4365.2|4315.2|4353.5|4303.5|4365.2|4315.2|4353.5|4303.5|0
1596155700000|2020-07-31 00:35:00|4353.7|4303.7|4352.5|4302.5|4354.8|4304.8|4351.6|4301.6|0
1596156000000|2020-07-31 00:40:00|4352.9|4302.9|4352.4|4302.4|4353.6|4303.6|4351|4301|0
1596156300000|2020-07-31 00:45:00|4352.3|4302.3|4357.6|4307.6|4357.6|4307.6|4349.8|4299.8|0
1596156600000|2020-07-31 00:50:00|4357.1|4307.1|4355|4305|4357.1|4307.1|4353.7|4303.7|0
1596156900000|2020-07-31 00:55:00|4354.5|4304.5|4348.4|4298.4|4354.5|4304.5|4348.4|4298.4|0
1596157200000|2020-07-31 01:00:00|4348.5|4298.5|4353.8|4303.8|4355.1|4305.1|4347.1|4297.1|0
1596157500000|2020-07-31 01:05:00|4354|4304|4355.1|4305.1|4357.7|4307.7|4353.7|4303.7|0
1596157800000|2020-07-31 01:10:00|4355|4305|4356.4|4306.4|4356.4|4306.4|4353.7|4303.7|0
1596158100000|2020-07-31 01:15:00|4356.5|4306.5|4356.5|4306.5|4357.8|4307.8|4355.1|4305.1|0
1596158400000|2020-07-31 01:20:00|4356.7|4306.7|4352.5|4302.5|4357.8|4307.8|4349.9|4299.9|0
1596158700000|2020-07-31 01:25:00|4352.6|4302.6|4356.5|4306.5|4357.8|4307.8|4352.5|4302.5|0
1596159000000|2020-07-31 01:30:00|4356.6|4306.6|4357.8|4307.8|4359.2|4309.2|4356.5|4306.5|0
1596159300000|2020-07-31 01:35:00|4357.9|4307.9|4363.1|4313.1|4363.1|4313.1|4357.8|4307.8|0
1596159600000|2020-07-31 01:40:00|4362.8|4312.8|4363|4313|4365.7|4315.7|4362.4|4312.4|0
1596159900000|2020-07-31 01:45:00|4363.1|4313.1|4367|4317|4367|4317|4363|4313|0
1596160200000|2020-07-31 01:50:00|4367.5|4317.5|4368.2|4318.2|4370.8|4320.8|4367.5|4317.5|0
1596160500000|2020-07-31 01:55:00|4368.5|4318.5|4367|4317|4369.6|4319.6|4366.9|4316.9|0
1596160800000|2020-07-31 02:00:00|4366.9|4316.9|4364.3|4314.3|4367|4317|4363|4313|0
1596161100000|2020-07-31 02:05:00|4363|4313|4357.8|4307.8|4364.3|4314.3|4356.5|4306.5|0
1596161400000|2020-07-31 02:10:00|4357.9|4307.9|4359.1|4309.1|4360.4|4310.4|4357.8|4307.8|0
1596161700000|2020-07-31 02:15:00|4357.8|4307.8|4354|4304|4357.9|4307.9|4354|4304|0
1596162000000|2020-07-31 02:20:00|4353.7|4303.7|4349.4|4299.4|4353.9|4303.9|4348.8|4298.8|0
1596162300000|2020-07-31 02:25:00|4349.2|4299.2|4348.9|4298.9|4352.8|4302.8|4348.8|4298.8|0
1596162600000|2020-07-31 02:30:00|4349.4|4299.4|4342.5|4292.5|4350.2|4300.2|4342.5|4292.5|0
1596162900000|2020-07-31 02:35:00|4342.4|4292.4|4330.9|4280.9|4343.8|4293.8|4329.6|4279.6|0
1596163200000|2020-07-31 02:40:00|4331.4|4281.4|4335.9|4285.9|4338.6|4288.6|4331.4|4281.4|0
1596163500000|2020-07-31 02:45:00|4335.8|4285.8|4337.3|4287.3|4337.3|4287.3|4334.6|4284.6|0
1596163800000|2020-07-31 02:50:00|4337.6|4287.6|4337.3|4287.3|4338.6|4288.6|4334.7|4284.7|0
1596164100000|2020-07-31 02:55:00|4337.1|4287.1|4332|4282|4337.3|4287.3|4331.4|4281.4|0
1596164400000|2020-07-31 03:00:00|4331.4|4281.4|4329.5|4279.5|4332.1|4282.1|4329.5|4279.5|0
1596164700000|2020-07-31 03:05:00|4329.4|4279.4|4330.7|4280.7|4331.4|4281.4|4328.8|4278.8|0
1596165000000|2020-07-31 03:10:00|4330.8|4280.8|4332.1|4282.1|4333.4|4283.4|4330.8|4280.8|0
1596165300000|2020-07-31 03:15:00|4331.8|4281.8|4339.8|4289.8|4339.8|4289.8|4330.8|4280.8|0
1596165600000|2020-07-31 03:20:00|4339.3|4289.3|4341.1|4291.1|4343.7|4293.7|4338.5|4288.5|0
1596165900000|2020-07-31 03:25:00|4340.4|4290.4|4339.8|4289.8|4341.1|4291.1|4337.2|4287.2|0
1596166200000|2020-07-31 03:30:00|4339.5|4289.5|4337.9|4287.9|4339.8|4289.8|4330.7|4280.7|0
1596166500000|2020-07-31 03:35:00|4338.2|4288.2|4338.6|4288.6|4339.9|4289.9|4337.3|4287.3|0
1596166800000|2020-07-31 03:40:00|4337.3|4287.3|4334.7|4284.7|4338.5|4288.5|4333.4|4283.4|0
1596167100000|2020-07-31 03:45:00|4334.6|4284.6|4334.6|4284.6|4334.7|4284.7|4332|4282|0
1596167400000|2020-07-31 03:50:00|4333.9|4283.9|4334.6|4284.6|4335.9|4285.9|4333.3|4283.3|0
1596167700000|2020-07-31 03:55:00|4334.7|4284.7|4335.9|4285.9|4335.9|4285.9|4334.6|4284.6|0
1596168000000|2020-07-31 04:00:00|4335.6|4285.6|4329.3|4279.3|4335.6|4285.6|4324.1|4274.1|0
1596168300000|2020-07-31 04:05:00|4329.1|4279.1|4329.3|4279.3|4329.3|4279.3|4326|4276|0
1596168600000|2020-07-31 04:10:00|4329.1|4279.1|4330|4280|4330.7|4280.7|4328|4278|0
1596168900000|2020-07-31 04:15:00|4330.2|4280.2|4330|4280|4330.7|4280.7|4328|4278|0
1596169200000|2020-07-31 04:20:00|4330.7|4280.7|4330.7|4280.7|4330.8|4280.8|4329.4|4279.4|0
1596169500000|2020-07-31 04:25:00|4330.2|4280.2|4326.7|4276.7|4330.2|4280.2|4326.6|4276.6|0
1596169800000|2020-07-31 04:30:00|4327.2|4277.2|4327.9|4277.9|4331.8|4281.8|4327.2|4277.2|0
1596170100000|2020-07-31 04:35:00|4327.8|4277.8|4329.2|4279.2|4329.2|4279.2|4325.9|4275.9|0
1596170400000|2020-07-31 04:40:00|4329.1|4279.1|4325.3|4275.3|4329.1|4279.1|4325.2|4275.2|0
1596170700000|2020-07-31 04:45:00|4325.2|4275.2|4327.8|4277.8|4327.8|4277.8|4323.9|4273.9|0
1596171000000|2020-07-31 04:50:00|4327.6|4277.6|4333|4283|4333|4283|4326.6|4276.6|0
1596171300000|2020-07-31 04:55:00|4333.5|4283.5|4329.1|4279.1|4336.9|4286.9|4329.1|4279.1|0
1596171600000|2020-07-31 05:00:00|4329.2|4279.2|4331.7|4281.7|4336.8|4286.8|4329.2|4279.2|0
1596171900000|2020-07-31 05:05:00|4332.1|4282.1|4333|4283|4334.3|4284.3|4331.7|4281.7|0
1596172200000|2020-07-31 05:10:00|4333.5|4283.5|4333|4283|4334.3|4284.3|4331.7|4281.7|0
1596172500000|2020-07-31 05:15:00|4333.1|4283.1|4329|4279|4333.1|4283.1|4327.7|4277.7|0
1596172800000|2020-07-31 05:20:00|4329.1|4279.1|4327.8|4277.8|4329.7|4279.7|4327.7|4277.7|0
1596173100000|2020-07-31 05:25:00|4327.7|4277.7|4325.2|4275.2|4329.1|4279.1|4325.1|4275.1|0
1596173400000|2020-07-31 05:30:00|4325.1|4275.1|4322.5|4272.5|4328.4|4278.4|4322.5|4272.5|0
1596173700000|2020-07-31 05:35:00|4322.2|4272.2|4316.1|4266.1|4322.5|4272.5|4316.1|4266.1|0
1596174000000|2020-07-31 05:40:00|4315.9|4265.9|4319.8|4269.8|4319.8|4269.8|4312.2|4262.2|0
1596174300000|2020-07-31 05:45:00|4318.9|4268.9|4319.8|4269.8|4319.8|4269.8|4316|4266|0
1596174600000|2020-07-31 05:50:00|4321.1|4271.1|4323.6|4273.6|4326.2|4276.2|4321.1|4271.1|0
1596174900000|2020-07-31 05:55:00|4323.8|4273.8|4315.9|4265.9|4324.2|4274.2|4315.9|4265.9|0
1596175200000|2020-07-31 06:00:00|4316|4266|4330.1|4280.1|4330.1|4280.1|4316|4266|0
1596175500000|2020-07-31 06:05:00|4330.2|4280.2|4335.3|4285.3|4337.9|4287.9|4330.1|4280.1|0
1596175800000|2020-07-31 06:10:00|4335.6|4285.6|4336.7|4286.7|4339.2|4289.2|4335.3|4285.3|0
1596176100000|2020-07-31 06:15:00|4337.2|4287.2|4340.6|4290.6|4341.8|4291.8|4335.3|4285.3|0
1596176400000|2020-07-31 06:20:00|4340.3|4290.3|4344.5|4294.5|4344.5|4294.5|4337.9|4287.9|0
1596176700000|2020-07-31 06:25:00|4344|4294|4341.9|4291.9|4344.6|4294.6|4341.9|4291.9|0
1596177000000|2020-07-31 06:30:00|4342|4292|4348.5|4298.5|4348.5|4298.5|4341.9|4291.9|0
1596177300000|2020-07-31 06:35:00|4349.8|4299.8|4352.5|4302.5|4353.8|4303.8|4348.5|4298.5|0
1596177600000|2020-07-31 06:40:00|4352.4|4302.4|4349.9|4299.9|4353.7|4303.7|4349.8|4299.8|0
1596177900000|2020-07-31 06:45:00|4349.8|4299.8|4344.6|4294.6|4351.1|4301.1|4344.6|4294.6|0
1596178200000|2020-07-31 06:50:00|4344.7|4294.7|4344.7|4294.7|4347.3|4297.3|4343.3|4293.3|0
1596178500000|2020-07-31 06:55:00|4344.6|4294.6|4343.4|4293.4|4346|4296|4337|4287|0
1596178800000|2020-07-31 07:00:00|4342.9|4292.9|4344.5|4294.5|4360.1|4310.1|4342.1|4292.1|0
1596179100000|2020-07-31 07:05:00|4344|4294|4341.2|4321.2|4351|4328|4340.1|4291.9|0
1596179400000|2020-07-31 07:10:00|4340.7|4320.7|4341.8|4321.8|4342.4|4322.4|4335.2|4315.2|0
1596179700000|2020-07-31 07:15:00|4342.1|4322.1|4348|4328|4348.1|4328.1|4339.5|4319.5|0
1596180000000|2020-07-31 07:20:00|4347.5|4327.5|4365.2|4345.2|4365.2|4345.2|4347.4|4327.4|0
1596180300000|2020-07-31 07:25:00|4365|4345|4358.7|4338.7|4365.9|4345.9|4358.2|4338.2|0
1596180600000|2020-07-31 07:30:00|4358.6|4338.6|4370.3|4350.3|4370.6|4350.6|4358.6|4338.6|0
1596180900000|2020-07-31 07:35:00|4370.5|4350.5|4368|4348|4372.8|4352.8|4366.9|4346.9|0
1596181200000|2020-07-31 07:40:00|4368.2|4348.2|4375.3|4355.3|4375.3|4355.3|4368.2|4348.2|0
1596181500000|2020-07-31 07:45:00|4375.2|4355.2|4374.7|4354.7|4377|4357|4372.8|4352.8|0
1596181800000|2020-07-31 07:50:00|4375|4355|4373.5|4353.5|4375.6|4355.6|4372.5|4352.5|0
1596182100000|2020-07-31 07:55:00|4373|4353|4373.6|4353.6|4373.8|4353.8|4370.3|4350.3|0
1596182400000|2020-07-31 08:00:00|4373.1|4353.1|4370.7|4350.7|4373.8|4353.8|4367.8|4347.8|0
1596182700000|2020-07-31 08:05:00|4371|4351|4371.5|4351.5|4372.3|4352.3|4369.5|4349.5|0
1596183000000|2020-07-31 08:10:00|4370.9|4350.9|4368.6|4348.6|4370.9|4350.9|4365.6|4345.6|0
1596183300000|2020-07-31 08:15:00|4368.8|4348.8|4364.5|4344.5|4368.8|4348.8|4364.3|4344.3|0
1596183600000|2020-07-31 08:20:00|4364.9|4344.9|4362|4342|4365.6|4345.6|4361.7|4341.7|0
1596183900000|2020-07-31 08:25:00|4362.1|4342.1|4363.1|4343.1|4366.5|4346.5|4361.6|4341.6|0
1596184200000|2020-07-31 08:30:00|4363.2|4343.2|4362.1|4342.1|4363.6|4343.6|4360.6|4340.6|0
1596184500000|2020-07-31 08:35:00|4362.2|4342.2|4370.3|4350.3|4372.2|4352.2|4361|4341|0
1596184800000|2020-07-31 08:40:00|4370.7|4350.7|4368.2|4348.2|4371.5|4351.5|4368.2|4348.2|0
1596185100000|2020-07-31 08:45:00|4368.3|4348.3|4365.2|4345.2|4369.4|4349.4|4364.9|4344.9|0
1596185400000|2020-07-31 08:50:00|4365.5|4345.5|4367.6|4347.6|4367.9|4347.9|4364.8|4344.8|0
1596185700000|2020-07-31 08:55:00|4367.7|4347.7|4368.1|4348.1|4369|4349|4366.6|4346.6|0
1596186000000|2020-07-31 09:00:00|4368.2|4348.2|4363.6|4343.6|4368.2|4348.2|4362.3|4342.3|0
1596186300000|2020-07-31 09:05:00|4363.1|4343.1|4368.1|4348.1|4368.1|4348.1|4362.5|4342.5|0
1596186600000|2020-07-31 09:10:00|4367.8|4347.8|4364.5|4344.5|4368|4348|4364.2|4344.2|0
1596186900000|2020-07-31 09:15:00|4364.6|4344.6|4360.9|4340.9|4365.3|4345.3|4360.8|4340.8|0
1596187200000|2020-07-31 09:20:00|4361|4341|4360.4|4340.4|4361.5|4341.5|4359.9|4339.9|0
1596187500000|2020-07-31 09:25:00|4360.7|4340.7|4361.7|4341.7|4361.9|4341.9|4360.3|4340.3|0
1596187800000|2020-07-31 09:30:00|4361.8|4341.8|4364.5|4344.5|4365.3|4345.3|4361.8|4341.8|0
1596188100000|2020-07-31 09:35:00|4364.6|4344.6|4365.2|4345.2|4365.9|4345.9|4364.4|4344.4|0
1596188400000|2020-07-31 09:40:00|4365.5|4345.5|4366.4|4346.4|4367.2|4347.2|4364.2|4344.2|0
1596188700000|2020-07-31 09:45:00|4366.5|4346.5|4367.1|4347.1|4367.3|4347.3|4366|4346|0
1596189000000|2020-07-31 09:50:00|4367|4347|4364.3|4344.3|4367|4347|4363.7|4343.7|0
1596189300000|2020-07-31 09:55:00|4364.5|4344.5|4361.2|4341.2|4364.6|4344.6|4361.1|4341.1|0
1596189600000|2020-07-31 10:00:00|4361.4|4341.4|4361.7|4341.7|4362.7|4342.7|4360.5|4340.5|0
1596189900000|2020-07-31 10:05:00|4361.1|4341.1|4362.4|4342.4|4362.6|4342.6|4360.1|4340.1|0
1596190200000|2020-07-31 10:10:00|4362.3|4342.3|4364.8|4344.8|4365.2|4345.2|4362.3|4342.3|0
1596190500000|2020-07-31 10:15:00|4365|4345|4362.6|4342.6|4365.5|4345.5|4362|4342|0
1596190800000|2020-07-31 10:20:00|4362.7|4342.7|4362.2|4342.2|4364.1|4344.1|4362|4342|0
1596191100000|2020-07-31 10:25:00|4361.9|4341.9|4366.3|4346.3|4367.1|4347.1|4361.7|4341.7|0
1596191400000|2020-07-31 10:30:00|4366.2|4346.2|4366.2|4346.2|4367.8|4347.8|4364.9|4344.9|0
1596191700000|2020-07-31 10:35:00|4366.3|4346.3|4365.1|4345.1|4366.6|4346.6|4364|4344|0
1596192000000|2020-07-31 10:40:00|4365.2|4345.2|4363.7|4343.7|4366.4|4346.4|4361.2|4341.2|0
1596192300000|2020-07-31 10:45:00|4363.5|4343.5|4363.2|4343.2|4365.1|4345.1|4362.6|4342.6|0
1596192600000|2020-07-31 10:50:00|4363.4|4343.4|4360.4|4340.4|4363.4|4343.4|4360.4|4340.4|0
1596192900000|2020-07-31 10:55:00|4359.6|4339.6|4362.7|4342.7|4363.7|4343.7|4358.8|4338.8|0
1596193200000|2020-07-31 11:00:00|4363|4343|4365|4345|4365.6|4345.6|4363|4343|0
1596193500000|2020-07-31 11:05:00|4365.1|4345.1|4365.5|4345.5|4366.7|4346.7|4365|4345|0
1596193800000|2020-07-31 11:10:00|4365.6|4345.6|4366.3|4346.3|4366.7|4346.7|4365.1|4345.1|0
1596194100000|2020-07-31 11:15:00|4366.4|4346.4|4369.5|4349.5|4369.5|4349.5|4366.3|4346.3|0
1596194400000|2020-07-31 11:20:00|4369.6|4349.6|4371.6|4351.6|4371.8|4351.8|4369.6|4349.6|0
1596194700000|2020-07-31 11:25:00|4371.5|4351.5|4368.6|4348.6|4372.1|4352.1|4368.6|4348.6|0
1596195000000|2020-07-31 11:30:00|4368.5|4348.5|4366.8|4346.8|4368.9|4348.9|4366.8|4346.8|0
1596195300000|2020-07-31 11:35:00|4366.7|4346.7|4366|4346|4366.7|4346.7|4364.9|4344.9|0
1596195600000|2020-07-31 11:40:00|4365.9|4345.9|4362.7|4342.7|4365.9|4345.9|4362.6|4342.6|0
1596195900000|2020-07-31 11:45:00|4362.8|4342.8|4360.3|4340.3|4363.1|4343.1|4360.2|4340.2|0
1596196200000|2020-07-31 11:50:00|4360.2|4340.2|4359.2|4339.2|4360.6|4340.6|4358.4|4338.4|0
1596196500000|2020-07-31 11:55:00|4359.3|4339.3|4360.3|4340.3|4360.5|4340.5|4359|4339|0
1596196800000|2020-07-31 12:00:00|4360.2|4340.2|4360.6|4340.6|4361.1|4341.1|4359.7|4339.7|0
1596197100000|2020-07-31 12:05:00|4360.8|4340.8|4358|4338|4361.4|4341.4|4356.9|4336.9|0
1596197400000|2020-07-31 12:10:00|4357.9|4337.9|4357.2|4337.2|4358|4338|4356.2|4336.2|0
1596197700000|2020-07-31 12:15:00|4357.3|4337.3|4355.1|4335.1|4358.2|4338.2|4354.9|4334.9|0
1596198000000|2020-07-31 12:20:00|4355.2|4335.2|4354.3|4334.3|4355.4|4335.4|4352.8|4332.8|0
1596198300000|2020-07-31 12:25:00|4354.5|4334.5|4353.5|4333.5|4354.6|4334.6|4352.9|4332.9|0
1596198600000|2020-07-31 12:30:00|4353.7|4333.7|4353.5|4333.5|4353.9|4333.9|4352.1|4332.1|0
1596198900000|2020-07-31 12:35:00|4353.3|4333.3|4349.5|4329.5|4353.3|4333.3|4349.3|4329.3|0
1596199200000|2020-07-31 12:40:00|4349.2|4329.2|4344.7|4324.7|4349.2|4329.2|4344.7|4324.7|0
1596199500000|2020-07-31 12:45:00|4344.9|4324.9|4345.7|4325.7|4346.4|4326.4|4344.8|4324.8|0
1596199800000|2020-07-31 12:50:00|4345.6|4325.6|4348.7|4328.7|4348.7|4328.7|4345.6|4325.6|0
1596200100000|2020-07-31 12:55:00|4348.8|4328.8|4347.6|4327.6|4349.3|4329.3|4347.5|4327.5|0
1596200400000|2020-07-31 13:00:00|4347.8|4327.8|4346.9|4326.9|4348.2|4328.2|4346|4326|0
1596200700000|2020-07-31 13:05:00|4347|4327|4349|4329|4349.6|4329.6|4346.6|4326.6|0
1596201000000|2020-07-31 13:10:00|4349.1|4329.1|4351.6|4331.6|4352.2|4332.2|4349|4329|0
1596201300000|2020-07-31 13:15:00|4351.4|4331.4|4351.1|4331.1|4351.9|4331.9|4350.3|4330.3|0
1596201600000|2020-07-31 13:20:00|4351.2|4331.2|4353.8|4333.8|4354|4334|4351.2|4331.2|0
1596201900000|2020-07-31 13:25:00|4353.9|4333.9|4354.3|4334.3|4355.5|4335.5|4353.8|4333.8|0
1596202200000|2020-07-31 13:30:00|4354.6|4334.6|4352.7|4332.7|4354.6|4334.6|4348.3|4328.3|0
1596202500000|2020-07-31 13:35:00|4352.8|4332.8|4350.3|4330.3|4354|4334|4350.2|4330.2|0
1596202800000|2020-07-31 13:40:00|4350.2|4330.2|4349.5|4329.5|4350.7|4330.7|4348.9|4328.9|0
1596203100000|2020-07-31 13:45:00|4349.6|4329.6|4350.4|4330.4|4352|4332|4348.2|4328.2|0
1596203400000|2020-07-31 13:50:00|4350.6|4330.6|4354|4334|4354|4334|4343.4|4323.4|0
1596203700000|2020-07-31 13:55:00|4354.3|4334.3|4357.2|4337.2|4357.7|4337.7|4353.9|4333.9|0
1596204000000|2020-07-31 14:00:00|4357.3|4337.3|4349.7|4329.7|4357.8|4337.8|4349.3|4329.3|0
1596204300000|2020-07-31 14:05:00|4349.4|4329.4|4344.3|4324.3|4349.9|4329.9|4344.3|4324.3|0
1596204600000|2020-07-31 14:10:00|4344.2|4324.2|4343.5|4323.5|4344.2|4324.2|4341.4|4321.4|0
1596204900000|2020-07-31 14:15:00|4343.4|4323.4|4338.4|4318.4|4343.5|4323.5|4338.1|4318.1|0
1596205200000|2020-07-31 14:20:00|4338.3|4318.3|4335.9|4315.9|4338.3|4318.3|4333.3|4313.3|0
1596205500000|2020-07-31 14:25:00|4335.8|4315.8|4333.5|4313.5|4335.8|4315.8|4331.7|4311.7|0
1596205800000|2020-07-31 14:30:00|4333.6|4313.6|4330.9|4310.9|4335.5|4315.5|4330.9|4310.9|0
1596206100000|2020-07-31 14:35:00|4330.7|4310.7|4330.1|4310.1|4330.7|4310.7|4327.8|4307.8|0
1596206400000|2020-07-31 14:40:00|4329.7|4309.7|4322.9|4302.9|4329.7|4309.7|4322.1|4302.1|0
1596206700000|2020-07-31 14:45:00|4323|4303|4320.9|4300.9|4323|4303|4318.6|4298.6|0
1596207000000|2020-07-31 14:50:00|4321|4301|4321.4|4301.4|4321.4|4301.4|4318.5|4298.5|0
1596207300000|2020-07-31 14:55:00|4321.3|4301.3|4317.8|4297.8|4321.7|4301.7|4317.1|4297.1|0
1596207600000|2020-07-31 15:00:00|4318.2|4298.2|4314.5|4294.5|4318.6|4298.6|4314.4|4294.4|0
1596207900000|2020-07-31 15:05:00|4314.9|4294.9|4311|4291|4315.1|4295.1|4309.8|4289.8|0
1596208200000|2020-07-31 15:10:00|4310.9|4290.9|4312.6|4292.6|4312.8|4292.8|4308.4|4288.4|0
1596208500000|2020-07-31 15:15:00|4312.5|4292.5|4312.8|4292.8|4312.8|4292.8|4309.7|4289.7|0
1596208800000|2020-07-31 15:20:00|4312.9|4292.9|4310.3|4290.3|4314.1|4294.1|4309.8|4289.8|0
1596209100000|2020-07-31 15:25:00|4310.4|4290.4|4315.3|4295.3|4315.5|4295.5|4310.3|4290.3|0
1596209400000|2020-07-31 15:30:00|4325.3|4275.3|4308.6|4258.6|4328|4278|4306|4256|0
1596209700000|2020-07-31 15:35:00|4309.1|4259.1|4301.6|4251.6|4311.1|4261.1|4296.2|4246.2|0
1596210000000|2020-07-31 15:40:00|4301.5|4251.5|4297.6|4247.6|4303|4253|4295.2|4245.2|0
1596210300000|2020-07-31 15:45:00|4297.7|4247.7|4300.5|4250.5|4301.7|4251.7|4296.3|4246.3|0
1596210600000|2020-07-31 15:50:00|4300.4|4250.4|4288.7|4238.7|4300.5|4250.5|4287.3|4237.3|0
1596210900000|2020-07-31 15:55:00|4289.2|4239.2|4285.9|4235.9|4290|4240|4283.2|4233.2|0
1596211200000|2020-07-31 16:00:00|4285.6|4235.6|4284.3|4234.3|4285.9|4235.9|4280.4|4230.4|0
1596211500000|2020-07-31 16:05:00|4284|4234|4277.7|4227.7|4287.1|4237.1|4277.6|4227.6|0
1596211800000|2020-07-31 16:10:00|4277.8|4227.8|4277.9|4227.9|4281.8|4231.8|4275.2|4225.2|0
1596212100000|2020-07-31 16:15:00|4277.8|4227.8|4276.3|4226.3|4280.5|4230.5|4272.4|4222.4|0
1596212400000|2020-07-31 16:20:00|4275.8|4225.8|4279.1|4229.1|4280.4|4230.4|4273.8|4223.8|0
1596212700000|2020-07-31 16:25:00|4279|4229|4289.4|4239.4|4289.4|4239.4|4277.7|4227.7|0
1596213000000|2020-07-31 16:30:00|4289.3|4239.3|4288.8|4238.8|4291.6|4241.6|4284|4234|0
1596213300000|2020-07-31 16:35:00|4288.3|4238.3|4282.1|4232.1|4288.3|4238.3|4280.8|4230.8|0
1596213600000|2020-07-31 16:40:00|4282.2|4232.2|4283.6|4233.6|4287.5|4237.5|4282.1|4232.1|0
1596213900000|2020-07-31 16:45:00|4283.2|4233.2|4280.3|4230.3|4283.7|4233.7|4278.3|4228.3|0
1596214200000|2020-07-31 16:50:00|4280.1|4230.1|4275.7|4225.7|4282.4|4232.4|4275.6|4225.6|0
1596214500000|2020-07-31 16:55:00|4275.6|4225.6|4275.8|4225.8|4278.4|4228.4|4274.2|4224.2|0
1596214800000|2020-07-31 17:00:00|4275.7|4225.7|4277.2|4227.2|4279.2|4229.2|4273.1|4223.1|0
1596215100000|2020-07-31 17:05:00|4277.3|4227.3|4278.6|4228.6|4281.3|4231.3|4277.2|4227.2|0
1596215400000|2020-07-31 17:10:00|4278.7|4228.7|4278.6|4228.6|4280|4230|4278.5|4228.5|0
1596215700000|2020-07-31 17:15:00|4278.9|4228.9|4277.3|4227.3|4279.9|4229.9|4273.2|4223.2|0
1596216000000|2020-07-31 17:20:00|4277.8|4227.8|4281.5|4231.5|4282.8|4232.8|4277.8|4227.8|0
1596216300000|2020-07-31 17:25:00|4281.6|4231.6|4282.9|4232.9|4283|4233|4278.9|4228.9|0
1596216600000|2020-07-31 17:30:00|4281.6|4231.6|4280.1|4230.1|4284.3|4234.3|4280.1|4230.1|0
1596216900000|2020-07-31 17:35:00|4280.2|4230.2|4281.3|4231.3|4282.7|4232.7|4280|4230|0
1596217200000|2020-07-31 17:40:00|4281.4|4231.4|4280.3|4230.3|4283|4233|4280.3|4230.3|0
1596217500000|2020-07-31 17:45:00|4280.4|4230.4|4281.8|4231.8|4281.8|4231.8|4277.7|4227.7|0
1596217800000|2020-07-31 17:50:00|4281.9|4231.9|4281.8|4231.8|4283.1|4233.1|4281.7|4231.7|0
1596218100000|2020-07-31 17:55:00|4282.3|4232.3|4277.7|4227.7|4283.1|4233.1|4277.7|4227.7|0
1596218400000|2020-07-31 18:00:00|4277.2|4227.2|4279.2|4229.2|4281.8|4231.8|4276.4|4226.4|0
1596218700000|2020-07-31 18:05:00|4279.1|4229.1|4272.3|4222.3|4279.1|4229.1|4272.2|4222.2|0
1596219000000|2020-07-31 18:10:00|4272.2|4222.2|4271|4221|4273.6|4223.6|4270.9|4220.9|0
1596219300000|2020-07-31 18:15:00|4270.9|4220.9|4271|4221|4273.7|4223.7|4269.7|4219.7|0
1596219600000|2020-07-31 18:20:00|4271.3|4221.3|4272.4|4222.4|4273.8|4223.8|4271|4221|0
1596219900000|2020-07-31 18:25:00|4272.5|4222.5|4275.2|4225.2|4275.2|4225.2|4272.5|4222.5|0
1596220200000|2020-07-31 18:30:00|4275.1|4225.1|4277.8|4227.8|4277.9|4227.9|4273.8|4223.8|0
1596220500000|2020-07-31 18:35:00|4277.9|4227.9|4278.6|4228.6|4282|4232|4276.5|4226.5|0
1596220800000|2020-07-31 18:40:00|4278.8|4228.8|4278.3|4228.3|4279.2|4229.2|4274|4224|0
1596221100000|2020-07-31 18:45:00|4278.2|4228.2|4276.9|4226.9|4279.7|4229.7|4275.6|4225.6|0
1596221400000|2020-07-31 18:50:00|4276.7|4226.7|4279.8|4229.8|4281.2|4231.2|4275.6|4225.6|0
1596221700000|2020-07-31 18:55:00|4279.9|4229.9|4282.5|4232.5|4282.6|4232.6|4278.5|4228.5|0
1596222000000|2020-07-31 19:00:00|4282.6|4232.6|4286.7|4236.7|4288|4238|4279.9|4229.9|0
1596222300000|2020-07-31 19:05:00|4286.8|4236.8|4288|4238|4289.3|4239.3|4285.3|4235.3|0
1596222600000|2020-07-31 19:10:00|4288.5|4238.5|4290.5|4240.5|4290.6|4240.6|4286.5|4236.5|0
1596222900000|2020-07-31 19:15:00|4290.6|4240.6|4290.6|4240.6|4291.9|4241.9|4286.4|4236.4|0
1596223200000|2020-07-31 19:20:00|4291.1|4241.1|4294.7|4244.7|4294.7|4244.7|4290.6|4240.6|0
1596223500000|2020-07-31 19:25:00|4294.6|4244.6|4289.5|4239.5|4294.7|4244.7|4288.1|4238.1|0
1596223800000|2020-07-31 19:30:00|4289.6|4239.6|4288.2|4238.2|4292.2|4242.2|4288.2|4238.2|0
1596224100000|2020-07-31 19:35:00|4288.3|4238.3|4292.1|4242.1|4293.6|4243.6|4288.3|4238.3|0
1596224400000|2020-07-31 19:40:00|4292|4242|4293.4|4243.4|4293.5|4243.5|4292|4242|0
1596224700000|2020-07-31 19:45:00|4293.5|4243.5|4297.8|4247.8|4297.8|4247.8|4293.4|4243.4|0
1596225000000|2020-07-31 19:50:00|4297.3|4247.3|4296.5|4246.5|4297.9|4247.9|4293.7|4243.7|0
1596225300000|2020-07-31 19:55:00|4296|4246|4307.9|4257.9|4314.9|4264.9|4295.2|4245.2|0
1596225600000|2020-07-31 20:00:00|4308|4258|4311.6|4261.6|4313.6|4263.6|4307.8|4257.8|0
1596225900000|2020-07-31 20:05:00|4311.7|4261.7|4310.6|4260.6|4313.6|4263.6|4309.9|4259.9|0
1596226200000|2020-07-31 20:10:00|4310.5|4260.5|4311.1|4261.1|4311.3|4261.3|4308.2|4258.2|0
1596226500000|2020-07-31 20:15:00|4311|4261|4310.7|4260.7|4311.1|4261.1|4310.4|4260.4|0
1596226800000|2020-07-31 20:20:00|4310.6|4260.6|4311.1|4261.1|4311.2|4261.2|4310.6|4260.6|0
1596227100000|2020-07-31 20:25:00|4311|4261|4309.4|4259.4|4311|4261|4308.9|4258.9|0
1596227400000|2020-07-31 20:30:00|4309.3|4259.3|4309.4|4259.4|4310.5|4260.5|4308.7|4258.7|0
1596227700000|2020-07-31 20:35:00|4309.6|4259.6|4310.5|4260.5|4310.8|4260.8|4309.4|4259.4|0
1596228000000|2020-07-31 20:40:00|4310.3|4260.3|4313.4|4263.4|4313.4|4263.4|4310.3|4260.3|0
1596228300000|2020-07-31 20:45:00|4313.2|4263.2|4313.9|4263.9|4314.1|4264.1|4312.9|4262.9|0
1596228600000|2020-07-31 20:50:00|4313.8|4263.8|4315.8|4265.8|4316.1|4266.1|4313.7|4263.7|0
1596228900000|2020-07-31 20:55:00|4316.1|4266.1|4315.8|4265.8|4316.5|4266.5|4314.8|4264.8|0
1596229200000|2020-07-31 21:00:00|4315.2|4265.2|4315.2|4265.2|4315.2|4265.2|4315.2|4265.2|0
1596405600000|2020-08-02 22:00:00|4310.4|4260.4|4313.1|4263.1|4313.4|4263.4|4310.4|4260.4|0
1596405900000|2020-08-02 22:05:00|4313.4|4263.4|4308.2|4258.2|4313.6|4263.6|4307.4|4257.4|0
1596406200000|2020-08-02 22:10:00|4308.1|4258.1|4306.7|4256.7|4309.7|4259.7|4306.2|4256.2|0
1596406500000|2020-08-02 22:15:00|4306.8|4256.8|4306.1|4256.1|4307.8|4257.8|4304.4|4254.4|0
1596406800000|2020-08-02 22:20:00|4306.4|4256.4|4307.4|4257.4|4308.3|4258.3|4305.7|4255.7|0
1596407100000|2020-08-02 22:25:00|4307.5|4257.5|4307.4|4257.4|4308.8|4258.8|4306.4|4256.4|0
1596407400000|2020-08-02 22:30:00|4307.3|4257.3|4305.7|4255.7|4307.8|4257.8|4305|4255|0
1596407700000|2020-08-02 22:35:00|4305.8|4255.8|4306.4|4256.4|4306.8|4256.8|4304.3|4254.3|0
1596408000000|2020-08-02 22:40:00|4306.2|4256.2|4307.5|4257.5|4307.5|4257.5|4306.1|4256.1|0
1596408300000|2020-08-02 22:45:00|4307.4|4257.4|4306.8|4256.8|4308.2|4258.2|4306.5|4256.5|0
1596408600000|2020-08-02 22:50:00|4307.1|4257.1|4307.5|4257.5|4308.1|4258.1|4306.5|4256.5|0
1596408900000|2020-08-02 22:55:00|4307.4|4257.4|4307.8|4257.8|4308.2|4258.2|4307.4|4257.4|0
1596409200000|2020-08-02 23:00:00|4308.2|4258.2|4308.8|4258.8|4309.5|4259.5|4307.1|4257.1|0
1596409500000|2020-08-02 23:05:00|4308.9|4258.9|4304.9|4254.9|4309.7|4259.7|4304.7|4254.7|0
1596409800000|2020-08-02 23:10:00|4304.7|4254.7|4304.5|4254.5|4305.5|4255.5|4303.1|4253.1|0
1596410100000|2020-08-02 23:15:00|4304.2|4254.2|4305.2|4255.2|4305.6|4255.6|4304|4254|0
1596410400000|2020-08-02 23:20:00|4305.4|4255.4|4305.1|4255.1|4305.9|4255.9|4303.5|4253.5|0
1596410700000|2020-08-02 23:25:00|4304.9|4254.9|4302.3|4252.3|4306.2|4256.2|4302.3|4252.3|0
1596411000000|2020-08-02 23:30:00|4302.6|4252.6|4305.9|4255.9|4305.9|4255.9|4302.3|4252.3|0
1596411300000|2020-08-02 23:35:00|4305.8|4255.8|4305.5|4255.5|4306.4|4256.4|4305.2|4255.2|0
1596411600000|2020-08-02 23:40:00|4305.6|4255.6|4305.9|4255.9|4306.4|4256.4|4304.9|4254.9|0
1596411900000|2020-08-02 23:45:00|4306|4256|4307.1|4257.1|4307.6|4257.6|4304.2|4254.2|0
1596412200000|2020-08-02 23:50:00|4307.3|4257.3|4308.6|4258.6|4308.9|4258.9|4307.1|4257.1|0
1596412500000|2020-08-02 23:55:00|4308.3|4258.3|4310.4|4260.4|4311.1|4261.1|4308|4258|0
1596412800000|2020-08-03 00:00:00|4310.3|4260.3|4310.3|4260.3|4313.4|4263.4|4309.7|4259.7|0
1596413100000|2020-08-03 00:05:00|4310.2|4260.2|4308.5|4258.5|4312.4|4262.4|4306.8|4256.8|0
1596413400000|2020-08-03 00:10:00|4308.2|4258.2|4307.5|4257.5|4308.9|4258.9|4305.2|4255.2|0
1596413700000|2020-08-03 00:15:00|4307.4|4257.4|4306.7|4256.7|4307.7|4257.7|4296.5|4246.5|0
1596414000000|2020-08-03 00:20:00|4306.8|4256.8|4301.3|4251.3|4308|4258|4301.3|4251.3|0
1596414300000|2020-08-03 00:25:00|4301.4|4251.4|4311.7|4261.7|4311.8|4261.8|4301.4|4251.4|0
1596414600000|2020-08-03 00:30:00|4311.8|4261.8|4322.2|4272.2|4322.2|4272.2|4311.8|4261.8|0
1596414900000|2020-08-03 00:35:00|4322.3|4272.3|4318.4|4268.4|4326.1|4276.1|4318.3|4268.3|0
1596415200000|2020-08-03 00:40:00|4318.5|4268.5|4318.3|4268.3|4319.7|4269.7|4314.5|4264.5|0
1596415500000|2020-08-03 00:45:00|4318.1|4268.1|4318.3|4268.3|4322.2|4272.2|4317|4267|0
1596415800000|2020-08-03 00:50:00|4318|4268|4315.7|4265.7|4318.3|4268.3|4314.4|4264.4|0
1596416100000|2020-08-03 00:55:00|4316.4|4266.4|4317|4267|4317.7|4267.7|4314.3|4264.3|0
1596416400000|2020-08-03 01:00:00|4317.1|4267.1|4316.9|4266.9|4321|4271|4315.6|4265.6|0
1596416700000|2020-08-03 01:05:00|4316.3|4266.3|4320.9|4270.9|4320.9|4270.9|4315.6|4265.6|0
1596417000000|2020-08-03 01:10:00|4321.4|4271.4|4327.4|4277.4|4328.7|4278.7|4321.4|4271.4|0
1596417300000|2020-08-03 01:15:00|4327.6|4277.6|4328.6|4278.6|4329.9|4279.9|4324.7|4274.7|0
1596417600000|2020-08-03 01:20:00|4328.1|4278.1|4328.6|4278.6|4330|4280|4327.3|4277.3|0
1596417900000|2020-08-03 01:25:00|4328.8|4278.8|4332.6|4282.6|4333.2|4283.2|4328.5|4278.5|0
1596418200000|2020-08-03 01:30:00|4333.1|4283.1|4331.1|4281.1|4337.7|4287.7|4331.1|4281.1|0
1596418500000|2020-08-03 01:35:00|4331.2|4281.2|4335|4285|4336.3|4286.3|4331.1|4281.1|0
1596418800000|2020-08-03 01:40:00|4335.1|4285.1|4335.1|4285.1|4339|4289|4333.8|4283.8|0
1596419100000|2020-08-03 01:45:00|4335.2|4285.2|4333.7|4283.7|4339.1|4289.1|4333.7|4283.7|0
1596419400000|2020-08-03 01:50:00|4333.2|4283.2|4335.2|4285.2|4335.2|4285.2|4332.5|4282.5|0
1596419700000|2020-08-03 01:55:00|4335.1|4285.1|4335.2|4285.2|4335.2|4285.2|4332.5|4282.5|0
1596420000000|2020-08-03 02:00:00|4335.1|4285.1|4332.4|4282.4|4335.1|4285.1|4332.4|4282.4|0
1596420300000|2020-08-03 02:05:00|4332.7|4282.7|4327.2|4277.2|4333.1|4283.1|4327.2|4277.2|0
1596420600000|2020-08-03 02:10:00|4326.7|4276.7|4325.9|4275.9|4327.2|4277.2|4325.8|4275.8|0
1596420900000|2020-08-03 02:15:00|4324.6|4274.6|4327.2|4277.2|4327.2|4277.2|4322|4272|0
1596421200000|2020-08-03 02:20:00|4327.7|4277.7|4327.1|4277.1|4329.8|4279.8|4327.1|4277.1|0
1596421500000|2020-08-03 02:25:00|4325.8|4275.8|4324.5|4274.5|4327.1|4277.1|4324.5|4274.5|0
1596421800000|2020-08-03 02:30:00|4324|4274|4327|4277|4327.1|4277.1|4323.1|4273.1|0
1596422100000|2020-08-03 02:35:00|4326.8|4276.8|4329.1|4279.1|4329.7|4279.7|4326.4|4276.4|0
1596422400000|2020-08-03 02:40:00|4328.4|4278.4|4328.4|4278.4|4329.8|4279.8|4328.4|4278.4|0
1596422700000|2020-08-03 02:45:00|4329.7|4279.7|4329.7|4279.7|4329.8|4279.8|4328.4|4278.4|0
1596423000000|2020-08-03 02:50:00|4329.2|4279.2|4328.4|4278.4|4329.7|4279.7|4328.4|4278.4|0
1596423300000|2020-08-03 02:55:00|4328.8|4278.8|4328.4|4278.4|4329.7|4279.7|4328.3|4278.3|0
1596423600000|2020-08-03 03:00:00|4328.9|4278.9|4329.7|4279.7|4329.7|4279.7|4328.4|4278.4|0
1596423900000|2020-08-03 03:05:00|4329.6|4279.6|4329.7|4279.7|4329.7|4279.7|4329.6|4279.6|0
1596424200000|2020-08-03 03:10:00|4330.2|4280.2|4329.7|4279.7|4331|4281|4329.7|4279.7|0
1596424500000|2020-08-03 03:15:00|4330|4280|4328.3|4278.3|4330.4|4280.4|4328.3|4278.3|0
1596424800000|2020-08-03 03:20:00|4328.2|4278.2|4328.2|4278.2|4328.3|4278.3|4328.2|4278.2|0
1596425100000|2020-08-03 03:25:00|4328.5|4278.5|4328.9|4278.9|4329.5|4279.5|4328.2|4278.2|0
1596425400000|2020-08-03 03:30:00|4329.1|4279.1|4331.5|4281.5|4332.1|4282.1|4329.1|4279.1|0
1596425700000|2020-08-03 03:35:00|4331.2|4281.2|4330.8|4280.8|4333.4|4283.4|4330.8|4280.8|0
1596426000000|2020-08-03 03:40:00|4330.9|4280.9|4331.6|4281.6|4332.2|4282.2|4330.8|4280.8|0
1596426300000|2020-08-03 03:45:00|4331.3|4281.3|4328.3|4278.3|4331.5|4281.5|4328.2|4278.2|0
1596426600000|2020-08-03 03:50:00|4328.2|4278.2|4328.2|4278.2|4329.5|4279.5|4328.2|4278.2|0
1596426900000|2020-08-03 03:55:00|4327.7|4277.7|4325.7|4275.7|4327.7|4277.7|4324.3|4274.3|0
1596427200000|2020-08-03 04:00:00|4325.9|4275.9|4326.9|4276.9|4327|4277|4325.6|4275.6|0
1596427500000|2020-08-03 04:05:00|4326.6|4276.6|4325.6|4275.6|4326.8|4276.8|4325.5|4275.5|0
1596427800000|2020-08-03 04:10:00|4326.2|4276.2|4326.9|4276.9|4326.9|4276.9|4326.2|4276.2|0
1596428100000|2020-08-03 04:15:00|4326.6|4276.6|4324.3|4274.3|4326.6|4276.6|4324.3|4274.3|0
1596428400000|2020-08-03 04:20:00|4324.7|4274.7|4325.6|4275.6|4325.6|4275.6|4324.3|4274.3|0
1596428700000|2020-08-03 04:25:00|4326.9|4276.9|4328.2|4278.2|4328.3|4278.3|4326.9|4276.9|0
1596429000000|2020-08-03 04:30:00|4328.3|4278.3|4328.2|4278.2|4328.3|4278.3|4326.9|4276.9|0
1596429300000|2020-08-03 04:35:00|4327.8|4277.8|4329.6|4279.6|4329.6|4279.6|4326.9|4276.9|0
1596429600000|2020-08-03 04:40:00|4329.5|4279.5|4327|4277|4329.5|4279.5|4325.7|4275.7|0
1596429900000|2020-08-03 04:45:00|4326.5|4276.5|4325.7|4275.7|4327|4277|4325.7|4275.7|0
1596430200000|2020-08-03 04:50:00|4324.7|4274.7|4327.1|4277.1|4327.1|4277.1|4323.1|4273.1|0
1596430500000|2020-08-03 04:55:00|4326.6|4276.6|4325.8|4275.8|4326.6|4276.6|4324.5|4274.5|0
1596430800000|2020-08-03 05:00:00|4324.5|4274.5|4325.7|4275.7|4325.8|4275.8|4324.4|4274.4|0
1596431100000|2020-08-03 05:05:00|4325.2|4275.2|4325.7|4275.7|4327.1|4277.1|4324.4|4274.4|0
1596431400000|2020-08-03 05:10:00|4324.4|4274.4|4325.7|4275.7|4327|4277|4324.4|4274.4|0
1596431700000|2020-08-03 05:15:00|4325.8|4275.8|4329.6|4279.6|4329.6|4279.6|4325.7|4275.7|0
1596432000000|2020-08-03 05:20:00|4329.1|4279.1|4329.6|4279.6|4329.6|4279.6|4328.3|4278.3|0
1596432300000|2020-08-03 05:25:00|4329.7|4279.7|4329.7|4279.7|4331.1|4281.1|4329.6|4279.6|0
1596432600000|2020-08-03 05:30:00|4330.2|4280.2|4329.7|4279.7|4331|4281|4329|4279|0
1596432900000|2020-08-03 05:35:00|4330.2|4280.2|4331|4281|4331|4281|4329.7|4279.7|0
1596433200000|2020-08-03 05:40:00|4331.5|4281.5|4333.6|4283.6|4334.9|4284.9|4331.5|4281.5|0
1596433500000|2020-08-03 05:45:00|4334|4284|4336.8|4286.8|4340.1|4290.1|4334|4284|0
1596433800000|2020-08-03 05:50:00|4336.5|4286.5|4334.8|4284.8|4337.4|4287.4|4333.5|4283.5|0
1596434100000|2020-08-03 05:55:00|4335|4285|4332.2|4282.2|4335.4|4285.4|4330.9|4280.9|0
1596434400000|2020-08-03 06:00:00|4332.1|4282.1|4323.1|4273.1|4334.7|4284.7|4321.8|4271.8|0
1596434700000|2020-08-03 06:05:00|4322.9|4272.9|4323.1|4273.1|4325.7|4275.7|4321.8|4271.8|0
1596435000000|2020-08-03 06:10:00|4323.6|4273.6|4322.4|4272.4|4325.6|4275.6|4320.4|4270.4|0
1596435300000|2020-08-03 06:15:00|4322.6|4272.6|4325.6|4275.6|4325.6|4275.6|4320.4|4270.4|0
1596435600000|2020-08-03 06:20:00|4325.5|4275.5|4321.7|4271.7|4326.2|4276.2|4321.6|4271.6|0
1596435900000|2020-08-03 06:25:00|4322.2|4272.2|4329.6|4279.6|4329.6|4279.6|4322.2|4272.2|0
1596436200000|2020-08-03 06:30:00|4329.1|4279.1|4328.4|4278.4|4329.6|4279.6|4325.8|4275.8|0
1596436500000|2020-08-03 06:35:00|4327.1|4277.1|4328.3|4278.3|4330.9|4280.9|4327|4277|0
1596436800000|2020-08-03 06:40:00|4327.8|4277.8|4324.4|4274.4|4328.3|4278.3|4321.8|4271.8|0
1596437100000|2020-08-03 06:45:00|4324.9|4274.9|4328.2|4278.2|4329.5|4279.5|4324.3|4274.3|0
1596437400000|2020-08-03 06:50:00|4328.3|4278.3|4323.1|4273.1|4328.3|4278.3|4321.2|4271.2|0
1596437700000|2020-08-03 06:55:00|4323.4|4273.4|4323.1|4273.1|4324.4|4274.4|4321.8|4271.8|0
1596438000000|2020-08-03 07:00:00|4323.2|4273.2|4327.7|4277.7|4328.4|4278.4|4317.9|4267.9|0
1596438300000|2020-08-03 07:05:00|4327.9|4277.9|4293.6|4273.6|4330.9|4282.3|4293.2|4273.2|0
1596438600000|2020-08-03 07:10:00|4293.8|4273.8|4292.5|4272.5|4297.1|4277.1|4291.4|4271.4|0
1596438900000|2020-08-03 07:15:00|4291.7|4271.7|4284.7|4264.7|4291.7|4271.7|4284.4|4264.4|0
1596439200000|2020-08-03 07:20:00|4284.6|4264.6|4281.8|4261.8|4284.6|4264.6|4280.2|4260.2|0
1596439500000|2020-08-03 07:25:00|4281.7|4261.7|4269.7|4249.7|4283.3|4263.3|4269.3|4249.3|0
1596439800000|2020-08-03 07:30:00|4269.8|4249.8|4273.3|4253.3|4273.9|4253.9|4269.4|4249.4|0
1596440100000|2020-08-03 07:35:00|4273.5|4253.5|4274.8|4254.8|4277.4|4257.4|4273.1|4253.1|0
1596440400000|2020-08-03 07:40:00|4274.7|4254.7|4283.8|4263.8|4285.6|4265.6|4274.4|4254.4|0
1596440700000|2020-08-03 07:45:00|4283.7|4263.7|4287.7|4267.7|4288.1|4268.1|4282.7|4262.7|0
1596441000000|2020-08-03 07:50:00|4287.9|4267.9|4293.6|4273.6|4294|4274|4287.9|4267.9|0
1596441300000|2020-08-03 07:55:00|4293.7|4273.7|4300.2|4280.2|4300.2|4280.2|4293.7|4273.7|0
1596441600000|2020-08-03 08:00:00|4300.5|4280.5|4311.9|4291.9|4312.2|4292.2|4299.9|4279.9|0
1596441900000|2020-08-03 08:05:00|4312.3|4292.3|4318|4298|4318.1|4298.1|4310.1|4290.1|0
1596442200000|2020-08-03 08:10:00|4318.1|4298.1|4317.7|4297.7|4319.6|4299.6|4316.8|4296.8|0
1596442500000|2020-08-03 08:15:00|4317.8|4297.8|4317.1|4297.1|4321.6|4301.6|4314.1|4294.1|0
1596442800000|2020-08-03 08:20:00|4317.2|4297.2|4320.5|4300.5|4321.6|4301.6|4317.2|4297.2|0
1596443100000|2020-08-03 08:25:00|4320.4|4300.4|4320.4|4300.4|4320.4|4300.4|4318.4|4298.4|0
1596443400000|2020-08-03 08:30:00|4320.5|4300.5|4321.9|4301.9|4325.2|4305.2|4320.2|4300.2|0
1596443700000|2020-08-03 08:35:00|4322.1|4302.1|4315.9|4295.9|4322.2|4302.2|4315.9|4295.9|0
1596444000000|2020-08-03 08:40:00|4315.8|4295.8|4316.1|4296.1|4316.1|4296.1|4312.1|4292.1|0
1596444300000|2020-08-03 08:45:00|4316|4296|4319.2|4299.2|4319.9|4299.9|4315.9|4295.9|0
1596444600000|2020-08-03 08:50:00|4319.1|4299.1|4318.4|4298.4|4320.9|4300.9|4318.4|4298.4|0
1596444900000|2020-08-03 08:55:00|4318.5|4298.5|4317.5|4297.5|4319.2|4299.2|4317|4297|0
1596445200000|2020-08-03 09:00:00|4317.6|4297.6|4323.5|4303.5|4323.8|4303.8|4317.3|4297.3|0
1596445500000|2020-08-03 09:05:00|4323.4|4303.4|4317.4|4297.4|4323.4|4303.4|4317.4|4297.4|0
1596445800000|2020-08-03 09:10:00|4317.5|4297.5|4320.6|4300.6|4321.4|4301.4|4317.2|4297.2|0
1596446100000|2020-08-03 09:15:00|4321|4301|4321.7|4301.7|4322.6|4302.6|4320.7|4300.7|0
1596446400000|2020-08-03 09:20:00|4321.5|4301.5|4324.4|4304.4|4324.4|4304.4|4320.6|4300.6|0
1596446700000|2020-08-03 09:25:00|4324.3|4304.3|4327|4307|4327.7|4307.7|4323.9|4303.9|0
1596447000000|2020-08-03 09:30:00|4326.9|4306.9|4327.8|4307.8|4327.9|4307.9|4326.4|4306.4|0
1596447300000|2020-08-03 09:35:00|4327.9|4307.9|4327.8|4307.8|4330.6|4310.6|4327.6|4307.6|0
1596447600000|2020-08-03 09:40:00|4328.2|4308.2|4329.5|4309.5|4329.5|4309.5|4327|4307|0
1596447900000|2020-08-03 09:45:00|4329.6|4309.6|4331.6|4311.6|4332.8|4312.8|4329.6|4309.6|0
1596448200000|2020-08-03 09:50:00|4331.7|4311.7|4332.1|4312.1|4332.6|4312.6|4331.6|4311.6|0
1596448500000|2020-08-03 09:55:00|4332|4312|4333.4|4313.4|4333.7|4313.7|4330.8|4310.8|0
1596448800000|2020-08-03 10:00:00|4333.6|4313.6|4329.8|4309.8|4333.7|4313.7|4329.6|4309.6|0
1596449100000|2020-08-03 10:05:00|4330.1|4310.1|4325.5|4305.5|4330.7|4310.7|4325.2|4305.2|0
1596449400000|2020-08-03 10:10:00|4325.8|4305.8|4323.7|4303.7|4326.1|4306.1|4323|4303|0
1596449700000|2020-08-03 10:15:00|4323.6|4303.6|4320.1|4300.1|4323.6|4303.6|4319.5|4299.5|0
1596450000000|2020-08-03 10:20:00|4321.2|4301.2|4331.3|4311.3|4332|4312|4321.2|4301.2|0
1596450300000|2020-08-03 10:25:00|4331.5|4311.5|4334.6|4314.6|4334.8|4314.8|4331.4|4311.4|0
1596450600000|2020-08-03 10:30:00|4334.9|4314.9|4330.1|4310.1|4335.5|4315.5|4329.6|4309.6|0
1596450900000|2020-08-03 10:35:00|4330|4310|4331.7|4311.7|4332.8|4312.8|4330|4310|0
1596451200000|2020-08-03 10:40:00|4331.6|4311.6|4333.5|4313.5|4334.2|4314.2|4331.5|4311.5|0
1596451500000|2020-08-03 10:45:00|4332.9|4312.9|4332.7|4312.7|4335.2|4315.2|4332.5|4312.5|0
1596451800000|2020-08-03 10:50:00|4332.8|4312.8|4331.4|4311.4|4334|4314|4331.3|4311.3|0
1596452100000|2020-08-03 10:55:00|4331.5|4311.5|4327.5|4307.5|4332|4312|4327.3|4307.3|0
1596452400000|2020-08-03 11:00:00|4327.8|4307.8|4332.2|4312.2|4332.2|4312.2|4327.3|4307.3|0
1596452700000|2020-08-03 11:05:00|4332.1|4312.1|4333|4313|4335|4315|4332.1|4312.1|0
1596453000000|2020-08-03 11:10:00|4333.1|4313.1|4333.8|4313.8|4334.5|4314.5|4332.7|4312.7|0
1596453300000|2020-08-03 11:15:00|4334.1|4314.1|4332.9|4312.9|4334.1|4314.1|4332|4312|0
1596453600000|2020-08-03 11:20:00|4332.6|4312.6|4337.9|4317.9|4338|4318|4332.2|4312.2|0
1596453900000|2020-08-03 11:25:00|4338|4318|4340.4|4320.4|4340.4|4320.4|4337.8|4317.8|0
1596454200000|2020-08-03 11:30:00|4340.5|4320.5|4339.1|4319.1|4340.8|4320.8|4338.9|4318.9|0
1596454500000|2020-08-03 11:35:00|4339.4|4319.4|4341.5|4321.5|4343.3|4323.3|4339.3|4319.3|0
1596454800000|2020-08-03 11:40:00|4341.7|4321.7|4341.2|4321.2|4341.9|4321.9|4341|4321|0
1596455100000|2020-08-03 11:45:00|4341.3|4321.3|4338.4|4318.4|4341.3|4321.3|4338.4|4318.4|0
1596455400000|2020-08-03 11:50:00|4338.2|4318.2|4342.7|4322.7|4342.7|4322.7|4338.2|4318.2|0
1596455700000|2020-08-03 11:55:00|4342.8|4322.8|4344.1|4324.1|4344.2|4324.2|4342.8|4322.8|0
1596456000000|2020-08-03 12:00:00|4344|4324|4347.7|4327.7|4347.7|4327.7|4342.1|4322.1|0
1596456300000|2020-08-03 12:05:00|4347.6|4327.6|4349.1|4329.1|4349.8|4329.8|4347.5|4327.5|0
1596456600000|2020-08-03 12:10:00|4349|4329|4349|4329|4349.7|4329.7|4348.6|4328.6|0
1596456900000|2020-08-03 12:15:00|4349.2|4329.2|4350.8|4330.8|4351.1|4331.1|4349.2|4329.2|0
1596457200000|2020-08-03 12:20:00|4350.9|4330.9|4349.4|4329.4|4351.1|4331.1|4349.1|4329.1|0
1596457500000|2020-08-03 12:25:00|4349.5|4329.5|4351.4|4331.4|4351.4|4331.4|4349.5|4329.5|0
1596457800000|2020-08-03 12:30:00|4351.3|4331.3|4350.1|4330.1|4352.6|4332.6|4350|4330|0
1596458100000|2020-08-03 12:35:00|4350.2|4330.2|4351.8|4331.8|4352|4332|4349.3|4329.3|0
1596458400000|2020-08-03 12:40:00|4351.9|4331.9|4350.9|4330.9|4352.1|4332.1|4350.9|4330.9|0
1596458700000|2020-08-03 12:45:00|4351|4331|4354.4|4334.4|4354.4|4334.4|4350.9|4330.9|0
1596459000000|2020-08-03 12:50:00|4354.5|4334.5|4355.5|4335.5|4355.5|4335.5|4353.6|4333.6|0
1596459300000|2020-08-03 12:55:00|4355.4|4335.4|4355|4335|4357.3|4337.3|4354.8|4334.8|0
1596459600000|2020-08-03 13:00:00|4354.8|4334.8|4354.6|4334.6|4354.9|4334.9|4353.7|4333.7|0
1596459900000|2020-08-03 13:05:00|4354.5|4334.5|4351.1|4331.1|4354.7|4334.7|4351|4331|0
1596460200000|2020-08-03 13:10:00|4350.7|4330.7|4354.6|4334.6|4354.6|4334.6|4350.7|4330.7|0
1596460500000|2020-08-03 13:15:00|4354.7|4334.7|4358.7|4338.7|4358.7|4338.7|4354.7|4334.7|0
1596460800000|2020-08-03 13:20:00|4358.9|4338.9|4359.9|4339.9|4362.1|4342.1|4358.9|4338.9|0
1596461100000|2020-08-03 13:25:00|4359.8|4339.8|4361|4341|4361.3|4341.3|4359.4|4339.4|0
1596461400000|2020-08-03 13:30:00|4360.7|4340.7|4354.7|4334.7|4361|4341|4353.9|4333.9|0
1596461700000|2020-08-03 13:35:00|4354.5|4334.5|4356.2|4336.2|4357.5|4337.5|4354.4|4334.4|0
1596462000000|2020-08-03 13:40:00|4356.3|4336.3|4356.6|4336.6|4356.6|4336.6|4354.6|4334.6|0
1596462300000|2020-08-03 13:45:00|4356.8|4336.8|4358.2|4338.2|4360.7|4340.7|4356.8|4336.8|0
1596462600000|2020-08-03 13:50:00|4358|4338|4346.8|4326.8|4358.6|4338.6|4346.4|4326.4|0
1596462900000|2020-08-03 13:55:00|4346.7|4326.7|4347|4327|4347.3|4327.3|4344.7|4324.7|0
1596463200000|2020-08-03 14:00:00|4346.8|4326.8|4352|4332|4354.2|4334.2|4346.7|4326.7|0
1596463500000|2020-08-03 14:05:00|4352.4|4332.4|4355.6|4335.6|4356|4336|4352|4332|0
1596463800000|2020-08-03 14:10:00|4356|4336|4361.1|4341.1|4361.1|4341.1|4355.9|4335.9|0
1596464100000|2020-08-03 14:15:00|4361.2|4341.2|4365.3|4345.3|4365.3|4345.3|4361|4341|0
1596464400000|2020-08-03 14:20:00|4365.5|4345.5|4360.1|4340.1|4365.6|4345.6|4359.5|4339.5|0
1596464700000|2020-08-03 14:25:00|4360.4|4340.4|4359.3|4339.3|4362.4|4342.4|4358.5|4338.5|0
1596465000000|2020-08-03 14:30:00|4359.5|4339.5|4362.7|4342.7|4362.8|4342.8|4359.5|4339.5|0
1596465300000|2020-08-03 14:35:00|4362.8|4342.8|4362.7|4342.7|4363.6|4343.6|4360.2|4340.2|0
1596465600000|2020-08-03 14:40:00|4362.9|4342.9|4359.5|4339.5|4363.4|4343.4|4358.8|4338.8|0
1596465900000|2020-08-03 14:45:00|4359.6|4339.6|4355.3|4335.3|4360|4340|4355.3|4335.3|0
1596466200000|2020-08-03 14:50:00|4355.6|4335.6|4356.3|4336.3|4359.1|4339.1|4355.4|4335.4|0
1596466500000|2020-08-03 14:55:00|4356.2|4336.2|4355.5|4335.5|4356.5|4336.5|4353.7|4333.7|0
1596466800000|2020-08-03 15:00:00|4355.9|4335.9|4356.8|4336.8|4357|4337|4355.5|4335.5|0
1596467100000|2020-08-03 15:05:00|4356.7|4336.7|4357|4337|4358|4338|4355|4335|0
1596467400000|2020-08-03 15:10:00|4357.1|4337.1|4355.5|4335.5|4357.5|4337.5|4355.5|4335.5|0
1596467700000|2020-08-03 15:15:00|4355.4|4335.4|4356.4|4336.4|4356.8|4336.8|4355.1|4335.1|0
1596468000000|2020-08-03 15:20:00|4356.3|4336.3|4356.3|4336.3|4358|4338|4355.4|4335.4|0
1596468300000|2020-08-03 15:25:00|4356.2|4336.2|4353.6|4333.6|4356.2|4336.2|4353.1|4333.1|0
1596468600000|2020-08-03 15:30:00|4369.2|4319.2|4362.9|4312.9|4370.6|4320.6|4362.9|4312.9|0
1596468900000|2020-08-03 15:35:00|4362.4|4312.4|4363.1|4313.1|4364.3|4314.3|4361.6|4311.6|0
1596469200000|2020-08-03 15:40:00|4363.6|4313.6|4364.5|4314.5|4367|4317|4363.6|4313.6|0
1596469500000|2020-08-03 15:45:00|4364|4314|4361.8|4311.8|4364|4314|4360.6|4310.6|0
1596469800000|2020-08-03 15:50:00|4361.4|4311.4|4360.6|4310.6|4361.9|4311.9|4360.5|4310.5|0
1596470100000|2020-08-03 15:55:00|4360.5|4310.5|4360.5|4310.5|4361.8|4311.8|4359.2|4309.2|0
1596470400000|2020-08-03 16:00:00|4361|4311|4360.4|4310.4|4363.1|4313.1|4357.8|4307.8|0
1596470700000|2020-08-03 16:05:00|4360.5|4310.5|4361.7|4311.7|4361.8|4311.8|4360.5|4310.5|0
1596471000000|2020-08-03 16:10:00|4361.6|4311.6|4361.8|4311.8|4361.8|4311.8|4360.3|4310.3|0
1596471300000|2020-08-03 16:15:00|4361.9|4311.9|4358|4308|4361.9|4311.9|4357.9|4307.9|0
1596471600000|2020-08-03 16:20:00|4357.9|4307.9|4360.5|4310.5|4360.6|4310.6|4356.6|4306.6|0
1596471900000|2020-08-03 16:25:00|4361|4311|4356.6|4306.6|4361.8|4311.8|4356.6|4306.6|0
1596472200000|2020-08-03 16:30:00|4356.5|4306.5|4355.3|4305.3|4357.9|4307.9|4355.3|4305.3|0
1596472500000|2020-08-03 16:35:00|4355.4|4305.4|4356.6|4306.6|4356.7|4306.7|4354.1|4304.1|0
1596472800000|2020-08-03 16:40:00|4356.1|4306.1|4355.3|4305.3|4357.9|4307.9|4355.2|4305.2|0
1596473100000|2020-08-03 16:45:00|4355.2|4305.2|4357.9|4307.9|4359.2|4309.2|4355.2|4305.2|0
1596473400000|2020-08-03 16:50:00|4357.8|4307.8|4357.9|4307.9|4357.9|4307.9|4356.5|4306.5|0
1596473700000|2020-08-03 16:55:00|4357.8|4307.8|4357.9|4307.9|4357.9|4307.9|4356.5|4306.5|0
1596474000000|2020-08-03 17:00:00|4357.6|4307.6|4356.6|4306.6|4357.9|4307.9|4356.6|4306.6|0
1596474300000|2020-08-03 17:05:00|4356.7|4306.7|4356.7|4306.7|4358|4308|4355.3|4305.3|0
1596474600000|2020-08-03 17:10:00|4357.2|4307.2|4359.2|4309.2|4359.3|4309.3|4356.7|4306.7|0
1596474900000|2020-08-03 17:15:00|4359.3|4309.3|4359.2|4309.2|4359.3|4309.3|4357.9|4307.9|0
1596475200000|2020-08-03 17:20:00|4359.7|4309.7|4364.4|4314.4|4364.4|4314.4|4359.7|4309.7|0
1596475500000|2020-08-03 17:25:00|4364.3|4314.3|4364.3|4314.3|4365.7|4315.7|4363|4313|0
1596475800000|2020-08-03 17:30:00|4364.4|4314.4|4364.4|4314.4|4365.6|4315.6|4363|4313|0
1596476100000|2020-08-03 17:35:00|4364.3|4314.3|4364.3|4314.3|4364.4|4314.4|4363|4313|0
1596476400000|2020-08-03 17:40:00|4363.7|4313.7|4362.9|4312.9|4364.4|4314.4|4361.6|4311.6|0
1596476700000|2020-08-03 17:45:00|4363|4313|4364.2|4314.2|4364.2|4314.2|4362.9|4312.9|0
1596477000000|2020-08-03 17:50:00|4364.7|4314.7|4366.8|4316.8|4366.8|4316.8|4364.2|4314.2|0
1596477300000|2020-08-03 17:55:00|4366.9|4316.9|4366.8|4316.8|4366.9|4316.9|4366.8|4316.8|0
1596477600000|2020-08-03 18:00:00|4366.9|4316.9|4363.9|4313.9|4366.9|4316.9|4363.1|4313.1|0
1596477900000|2020-08-03 18:05:00|4363.1|4313.1|4360.4|4310.4|4363.1|4313.1|4360.4|4310.4|0
1596478200000|2020-08-03 18:10:00|4360.9|4310.9|4364.4|4314.4|4364.4|4314.4|4360.4|4310.4|0
1596478500000|2020-08-03 18:15:00|4364.5|4314.5|4365.7|4315.7|4365.8|4315.8|4364.4|4314.4|0
1596478800000|2020-08-03 18:20:00|4365.8|4315.8|4365.8|4315.8|4367.1|4317.1|4364.4|4314.4|0
1596479100000|2020-08-03 18:25:00|4365.7|4315.7|4365.8|4315.8|4367.1|4317.1|4364.5|4314.5|0
1596479400000|2020-08-03 18:30:00|4366.1|4316.1|4367.1|4317.1|4367.1|4317.1|4365.8|4315.8|0
1596479700000|2020-08-03 18:35:00|4367|4317|4368.5|4318.5|4368.5|4318.5|4367|4317|0
1596480000000|2020-08-03 18:40:00|4368.4|4318.4|4365.9|4315.9|4368.5|4318.5|4365.9|4315.9|0
1596480300000|2020-08-03 18:45:00|4366.4|4316.4|4365.8|4315.8|4367.2|4317.2|4365.8|4315.8|0
1596480600000|2020-08-03 18:50:00|4365.3|4315.3|4365.8|4315.8|4365.9|4315.9|4364.5|4314.5|0
1596480900000|2020-08-03 18:55:00|4365.9|4315.9|4364.6|4314.6|4365.9|4315.9|4364.5|4314.5|0
1596481200000|2020-08-03 19:00:00|4365.1|4315.1|4364.5|4314.5|4365.9|4315.9|4364.5|4314.5|0
1596481500000|2020-08-03 19:05:00|4364.8|4314.8|4363.2|4313.2|4365.2|4315.2|4363.1|4313.1|0
1596481800000|2020-08-03 19:10:00|4363.3|4313.3|4360.6|4310.6|4363.3|4313.3|4360.5|4310.5|0
1596482100000|2020-08-03 19:15:00|4360.5|4310.5|4359.1|4309.1|4361.9|4311.9|4356.4|4306.4|0
1596482400000|2020-08-03 19:20:00|4358.6|4308.6|4360.5|4310.5|4360.5|4310.5|4357.8|4307.8|0
1596482700000|2020-08-03 19:25:00|4360.6|4310.6|4359.2|4309.2|4361.8|4311.8|4359.2|4309.2|0
1596483000000|2020-08-03 19:30:00|4359.3|4309.3|4356.5|4306.5|4360.6|4310.6|4352.4|4302.4|0
1596483300000|2020-08-03 19:35:00|4356.4|4306.4|4359.3|4309.3|4359.3|4309.3|4356.4|4306.4|0
1596483600000|2020-08-03 19:40:00|4359.2|4309.2|4359.4|4309.4|4361.9|4311.9|4358.1|4308.1|0
1596483900000|2020-08-03 19:45:00|4359.5|4309.5|4358|4308|4360.7|4310.7|4358|4308|0
1596484200000|2020-08-03 19:50:00|4357.5|4307.5|4358.1|4308.1|4358.1|4308.1|4352.6|4302.6|0
1596484500000|2020-08-03 19:55:00|4358|4308|4364.8|4314.8|4366.4|4316.4|4357.9|4307.9|0
1596484800000|2020-08-03 20:00:00|4364.5|4314.5|4362.2|4312.2|4364.5|4314.5|4360.9|4310.9|0
1596485100000|2020-08-03 20:05:00|4361.9|4311.9|4361.9|4311.9|4364.2|4314.2|4359|4309|0
1596485400000|2020-08-03 20:10:00|4361.5|4311.5|4366.2|4316.2|4368.2|4318.2|4361.2|4311.2|0
1596485700000|2020-08-03 20:15:00|4366.1|4316.1|4365.4|4315.4|4366.1|4316.1|4365.3|4315.3|0
1596486000000|2020-08-03 20:20:00|4365.3|4315.3|4365.3|4315.3|4365.4|4315.4|4365.3|4315.3|0
1596486300000|2020-08-03 20:25:00|4365.4|4315.4|4365.6|4315.6|4365.7|4315.7|4365.3|4315.3|0
1596486600000|2020-08-03 20:30:00|4365.7|4315.7|4363.7|4313.7|4368.3|4318.3|4363|4313|0
1596486900000|2020-08-03 20:35:00|4363.6|4313.6|4365|4315|4365.7|4315.7|4363.4|4313.4|0
1596487200000|2020-08-03 20:40:00|4365.7|4315.7|4367.9|4317.9|4367.9|4317.9|4364.7|4314.7|0
1596487500000|2020-08-03 20:45:00|4367.7|4317.7|4368.3|4318.3|4369|4319|4366.3|4316.3|0
1596487800000|2020-08-03 20:50:00|4368.4|4318.4|4368.3|4318.3|4368.6|4318.6|4366.7|4316.7|0
1596488100000|2020-08-03 20:55:00|4368.4|4318.4|4366.9|4316.9|4368.6|4318.6|4366.3|4316.3|0
1596488400000|2020-08-03 21:00:00|4366.8|4316.8|4366.2|4316.2|4366.8|4316.8|4365.2|4315.2|0
1596488700000|2020-08-03 21:05:00|4365.4|4315.4|4365.9|4315.9|4366.2|4316.2|4365.4|4315.4|0
1596489000000|2020-08-03 21:10:00|4365.6|4315.6|4365.7|4315.7|4365.9|4315.9|4365.6|4315.6|0
1596489300000|2020-08-03 21:15:00|4365.9|4315.9|4365.7|4315.7|4365.9|4315.9|4365.7|4315.7|0
1596489600000|2020-08-03 21:20:00|4365.8|4315.8|4365.6|4315.6|4365.8|4315.8|4365.6|4315.6|0
1596489900000|2020-08-03 21:25:00|4365.3|4315.3|4365.7|4315.7|4365.7|4315.7|4365.3|4315.3|0
1596490200000|2020-08-03 21:30:00|4365.8|4315.8|4365.8|4315.8|4365.8|4315.8|4365.8|4315.8|0
1596490500000|2020-08-03 21:35:00|4365.6|4315.6|4366.2|4316.2|4366.2|4316.2|4365.6|4315.6|0
1596490800000|2020-08-03 21:40:00|4366.3|4316.3|4366.7|4316.7|4366.7|4316.7|4366.3|4316.3|0
1596491100000|2020-08-03 21:45:00|4366.5|4316.5|4366.4|4316.4|4366.7|4316.7|4366.4|4316.4|0
1596491400000|2020-08-03 21:50:00|4365.9|4315.9|4366.2|4316.2|4366.3|4316.3|4365.7|4315.7|0
1596491700000|2020-08-03 21:55:00|4366.3|4316.3|4366.8|4316.8|4367.4|4317.4|4366.3|4316.3|0
1596492000000|2020-08-03 22:00:00|4366.9|4316.9|4365.1|4315.1|4369|4319|4362.3|4312.3|0
1596492300000|2020-08-03 22:05:00|4365|4315|4364.9|4314.9|4365.1|4315.1|4363.5|4313.5|0
1596492600000|2020-08-03 22:10:00|4365|4315|4364.2|4314.2|4365.4|4315.4|4364.2|4314.2|0
1596492900000|2020-08-03 22:15:00|4364.3|4314.3|4365.1|4315.1|4365.1|4315.1|4364.3|4314.3|0
1596493200000|2020-08-03 22:20:00|4365.2|4315.2|4365.1|4315.1|4365.5|4315.5|4364.2|4314.2|0
1596493500000|2020-08-03 22:25:00|4364.9|4314.9|4364.9|4314.9|4365|4315|4364.2|4314.2|0
1596493800000|2020-08-03 22:30:00|4364.8|4314.8|4363.2|4313.2|4364.8|4314.8|4363.2|4313.2|0
1596494100000|2020-08-03 22:35:00|4363.3|4313.3|4364.2|4314.2|4364.6|4314.6|4363.3|4313.3|0
1596494400000|2020-08-03 22:40:00|4364.3|4314.3|4364.9|4314.9|4364.9|4314.9|4364.2|4314.2|0
1596494700000|2020-08-03 22:45:00|4364.8|4314.8|4364.2|4314.2|4364.8|4314.8|4363.9|4313.9|0
1596495000000|2020-08-03 22:50:00|4364.6|4314.6|4364.6|4314.6|4364.6|4314.6|4363.9|4313.9|0
1596495300000|2020-08-03 22:55:00|4364.9|4314.9|4364.7|4314.7|4365.1|4315.1|4364.6|4314.6|0
1596495600000|2020-08-03 23:00:00|4364.6|4314.6|4364.9|4314.9|4364.9|4314.9|4364.1|4314.1|0
1596495900000|2020-08-03 23:05:00|4364.8|4314.8|4364.6|4314.6|4364.9|4314.9|4364.6|4314.6|0
1596496200000|2020-08-03 23:10:00|4364.9|4314.9|4365.1|4315.1|4366.2|4316.2|4363.2|4313.2|0
1596496500000|2020-08-03 23:15:00|4365.4|4315.4|4365.5|4315.5|4365.8|4315.8|4365|4315|0
1596496800000|2020-08-03 23:20:00|4365.7|4315.7|4366.5|4316.5|4366.5|4316.5|4365.5|4315.5|0
1596497100000|2020-08-03 23:25:00|4366.7|4316.7|4365.8|4315.8|4366.7|4316.7|4365.8|4315.8|0
1596497400000|2020-08-03 23:30:00|4366.2|4316.2|4367.8|4317.8|4367.8|4317.8|4366.2|4316.2|0
1596497700000|2020-08-03 23:35:00|4367.7|4317.7|4368.5|4318.5|4368.5|4318.5|4367.1|4317.1|0
1596498000000|2020-08-03 23:40:00|4368.4|4318.4|4366.2|4316.2|4368.4|4318.4|4365.8|4315.8|0
1596498300000|2020-08-03 23:45:00|4366.5|4316.5|4366.5|4316.5|4366.9|4316.9|4366.2|4316.2|0
1596498600000|2020-08-03 23:50:00|4366.4|4316.4|4365.1|4315.1|4366.4|4316.4|4363.5|4313.5|0
1596498900000|2020-08-03 23:55:00|4365|4315|4365.1|4315.1|4366.5|4316.5|4364.6|4314.6|0
1596499200000|2020-08-04 00:00:00|4365.2|4315.2|4364.2|4314.2|4366.2|4316.2|4363.2|4313.2|0
1596499500000|2020-08-04 00:05:00|4363.9|4313.9|4363.2|4313.2|4364.6|4314.6|4362.9|4312.9|0
1596499800000|2020-08-04 00:10:00|4362.9|4312.9|4365.6|4315.6|4365.8|4315.8|4361.2|4311.2|0
1596500100000|2020-08-04 00:15:00|4365.8|4315.8|4373.2|4323.2|4375.6|4325.6|4365.8|4315.8|0
1596500400000|2020-08-04 00:20:00|4373.1|4323.1|4373.2|4323.2|4374.5|4324.5|4371.9|4321.9|0
1596500700000|2020-08-04 00:25:00|4373.4|4323.4|4377|4327|4377.1|4327.1|4373.4|4323.4|0
1596501000000|2020-08-04 00:30:00|4377.1|4327.1|4378.4|4328.4|4378.4|4328.4|4377|4327|0
1596501300000|2020-08-04 00:35:00|4378.5|4328.5|4375.9|4325.9|4378.5|4328.5|4375.8|4325.8|0
1596501600000|2020-08-04 00:40:00|4376.1|4326.1|4377.2|4327.2|4378.5|4328.5|4375.9|4325.9|0
1596501900000|2020-08-04 00:45:00|4377.7|4327.7|4378.4|4328.4|4378.5|4328.5|4375.9|4325.9|0
1596502200000|2020-08-04 00:50:00|4378.5|4328.5|4378.4|4328.4|4379.8|4329.8|4378.4|4328.4|0
1596502500000|2020-08-04 00:55:00|4378.5|4328.5|4377.1|4327.1|4378.5|4328.5|4377.1|4327.1|0
1596502800000|2020-08-04 01:00:00|4377.4|4327.4|4379.7|4329.7|4379.7|4329.7|4375.7|4325.7|0
1596503100000|2020-08-04 01:05:00|4380|4330|4379.8|4329.8|4381.1|4331.1|4379.7|4329.7|0
1596503400000|2020-08-04 01:10:00|4380|4330|4381.2|4331.2|4382.6|4332.6|4378.5|4328.5|0
1596503700000|2020-08-04 01:15:00|4381.5|4331.5|4381.2|4331.2|4382.6|4332.6|4379.9|4329.9|0
1596504000000|2020-08-04 01:20:00|4379.9|4329.9|4377.4|4327.4|4381.3|4331.3|4377.4|4327.4|0
1596504300000|2020-08-04 01:25:00|4377.6|4327.6|4371.1|4321.1|4378|4328|4365.9|4315.9|0
1596504600000|2020-08-04 01:30:00|4371|4321|4372.3|4322.3|4373.6|4323.6|4369.1|4319.1|0
1596504900000|2020-08-04 01:35:00|4372.2|4322.2|4371|4321|4372.3|4322.3|4369.7|4319.7|0
1596505200000|2020-08-04 01:40:00|4371.1|4321.1|4369.7|4319.7|4371.1|4321.1|4369.7|4319.7|0
1596505500000|2020-08-04 01:45:00|4369.2|4319.2|4369.8|4319.8|4369.8|4319.8|4368.4|4318.4|0
1596505800000|2020-08-04 01:50:00|4369.7|4319.7|4369.7|4319.7|4369.7|4319.7|4368.3|4318.3|0
1596506100000|2020-08-04 01:55:00|4369.6|4319.6|4367.8|4317.8|4369.6|4319.6|4367.1|4317.1|0
1596506400000|2020-08-04 02:00:00|4368|4318|4369.7|4319.7|4372.3|4322.3|4367.1|4317.1|0
1596506700000|2020-08-04 02:05:00|4370|4320|4373.6|4323.6|4374.8|4324.8|4369.7|4319.7|0
1596507000000|2020-08-04 02:10:00|4373.8|4323.8|4376.2|4326.2|4376.2|4326.2|4373.8|4323.8|0
1596507300000|2020-08-04 02:15:00|4375.5|4325.5|4373.6|4323.6|4376.2|4326.2|4373.6|4323.6|0
1596507600000|2020-08-04 02:20:00|4373.1|4323.1|4371|4321|4373.6|4323.6|4371|4321|0
1596507900000|2020-08-04 02:25:00|4370.5|4320.5|4369.8|4319.8|4370.5|4320.5|4367.2|4317.2|0
1596508200000|2020-08-04 02:30:00|4369.3|4319.3|4367.2|4317.2|4369.3|4319.3|4367.1|4317.1|0
1596508500000|2020-08-04 02:35:00|4366.7|4316.7|4364.7|4314.7|4367.2|4317.2|4363.3|4313.3|0
1596508800000|2020-08-04 02:40:00|4364.9|4314.9|4364.6|4314.6|4367.2|4317.2|4364.6|4314.6|0
1596509100000|2020-08-04 02:45:00|4365.1|4315.1|4366.6|4316.6|4367.2|4317.2|4364.6|4314.6|0
1596509400000|2020-08-04 02:50:00|4366.8|4316.8|4369.7|4319.7|4369.7|4319.7|4366.8|4316.8|0
1596509700000|2020-08-04 02:55:00|4369.2|4319.2|4368.4|4318.4|4369.7|4319.7|4368.4|4318.4|0
1596510000000|2020-08-04 03:00:00|4368.7|4318.7|4367.1|4317.1|4369.7|4319.7|4367.1|4317.1|0
1596510300000|2020-08-04 03:05:00|4367.3|4317.3|4365.8|4315.8|4367.7|4317.7|4365.7|4315.7|0
1596510600000|2020-08-04 03:10:00|4366|4316|4365.7|4315.7|4367|4317|4365.7|4315.7|0
1596510900000|2020-08-04 03:15:00|4365.8|4315.8|4364.4|4314.4|4365.8|4315.8|4364.4|4314.4|0
1596511200000|2020-08-04 03:20:00|4365.1|4315.1|4365.7|4315.7|4365.7|4315.7|4364.4|4314.4|0
1596511500000|2020-08-04 03:25:00|4364.4|4314.4|4364.4|4314.4|4365.7|4315.7|4364.4|4314.4|0
1596511800000|2020-08-04 03:30:00|4365.1|4315.1|4365.7|4315.7|4367|4317|4364.4|4314.4|0
1596512100000|2020-08-04 03:35:00|4365.8|4315.8|4368.3|4318.3|4368.3|4318.3|4365.8|4315.8|0
1596512400000|2020-08-04 03:40:00|4368.8|4318.8|4367|4317|4369.6|4319.6|4367|4317|0
1596513000000|2020-08-04 03:50:00|4366.5|4316.5|4364.4|4314.4|4366.5|4316.5|4364.4|4314.4|0
1596513300000|2020-08-04 03:55:00|4364.7|4314.7|4364.4|4314.4|4365.7|4315.7|4364.4|4314.4|0
1596513600000|2020-08-04 04:00:00|4363.1|4313.1|4364.4|4314.4|4364.4|4314.4|4363.1|4313.1|0
1596513900000|2020-08-04 04:05:00|4364.9|4314.9|4365.7|4315.7|4365.7|4315.7|4364.9|4314.9|0
1596514200000|2020-08-04 04:10:00|4365.2|4315.2|4365.7|4315.7|4367|4317|4364.4|4314.4|0
1596514500000|2020-08-04 04:15:00|4366.1|4316.1|4366.9|4316.9|4367|4317|4365.7|4315.7|0
1596514800000|2020-08-04 04:20:00|4367|4317|4368.2|4318.2|4369.5|4319.5|4366.9|4316.9|0
1596515400000|2020-08-04 04:30:00|4368.7|4318.7|4375.9|4325.9|4375.9|4325.9|4368.7|4318.7|0
1596515700000|2020-08-04 04:35:00|4375.8|4325.8|4374.6|4324.6|4375.9|4325.9|4374.6|4324.6|0
1596516000000|2020-08-04 04:40:00|4375.1|4325.1|4375.9|4325.9|4375.9|4325.9|4375.1|4325.1|0
1596516300000|2020-08-04 04:45:00|4375.8|4325.8|4375.9|4325.9|4375.9|4325.9|4374.6|4324.6|0
1596516600000|2020-08-04 04:50:00|4375.8|4325.8|4372|4322|4375.9|4325.9|4372|4322|0
1596516900000|2020-08-04 04:55:00|4372.1|4322.1|4373.3|4323.3|4373.3|4323.3|4372|4322|0
1596517200000|2020-08-04 05:00:00|4373.4|4323.4|4372|4322|4373.4|4323.4|4372|4322|0
1596517500000|2020-08-04 05:05:00|4371.5|4321.5|4373.3|4323.3|4374.6|4324.6|4370.7|4320.7|0
1596517800000|2020-08-04 05:10:00|4372|4322|4371.4|4321.4|4372.1|4322.1|4370.7|4320.7|0
1596518100000|2020-08-04 05:15:00|4371.1|4321.1|4370.7|4320.7|4371.4|4321.4|4370.7|4320.7|0
1596518400000|2020-08-04 05:20:00|4370.2|4320.2|4372|4322|4372.1|4322.1|4369.4|4319.4|0
1596518700000|2020-08-04 05:25:00|4372.1|4322.1|4371.4|4321.4|4373.4|4323.4|4370.8|4320.8|0
1596519000000|2020-08-04 05:30:00|4371.1|4321.1|4373.4|4323.4|4373.4|4323.4|4370.7|4320.7|0
1596519300000|2020-08-04 05:35:00|4373.8|4323.8|4374.7|4324.7|4374.7|4324.7|4373.4|4323.4|0
1596519600000|2020-08-04 05:40:00|4374.6|4324.6|4374.6|4324.6|4378.4|4328.4|4374.6|4324.6|0
1596519900000|2020-08-04 05:45:00|4375.1|4325.1|4378.5|4328.5|4378.5|4328.5|4375.1|4325.1|0
1596520200000|2020-08-04 05:50:00|4378.7|4328.7|4379.8|4329.8|4379.8|4329.8|4378.5|4328.5|0
1596520500000|2020-08-04 05:55:00|4380.3|4330.3|4379.8|4329.8|4382.4|4332.4|4379.8|4329.8|0
1596520800000|2020-08-04 06:00:00|4380.3|4330.3|4370.8|4320.8|4381.1|4331.1|4370.7|4320.7|0
1596521100000|2020-08-04 06:05:00|4370.7|4320.7|4369.4|4319.4|4370.7|4320.7|4365.6|4315.6|0
1596521400000|2020-08-04 06:10:00|4368.9|4318.9|4378.4|4328.4|4378.4|4328.4|4366.8|4316.8|0
1596521700000|2020-08-04 06:15:00|4378.5|4328.5|4375.9|4325.9|4379.8|4329.8|4375.9|4325.9|0
1596522000000|2020-08-04 06:20:00|4375.8|4325.8|4378.4|4328.4|4379.7|4329.7|4375.8|4325.8|0
1596522300000|2020-08-04 06:25:00|4378.5|4328.5|4378.5|4328.5|4379.8|4329.8|4377.2|4327.2|0
1596522600000|2020-08-04 06:30:00|4378|4328|4377.2|4327.2|4379.8|4329.8|4376|4326|0
1596522900000|2020-08-04 06:35:00|4377.3|4327.3|4391.6|4341.6|4392.2|4342.2|4377.3|4327.3|0
1596523200000|2020-08-04 06:40:00|4391.4|4341.4|4391.5|4341.5|4392.9|4342.9|4387.7|4337.7|0
1596523500000|2020-08-04 06:45:00|4391|4341|4388.8|4338.8|4391|4341|4387.5|4337.5|0
1596523800000|2020-08-04 06:50:00|4387.5|4337.5|4388.9|4338.9|4389|4339|4386.3|4336.3|0
1596524100000|2020-08-04 06:55:00|4389.4|4339.4|4387.6|4337.6|4390.3|4340.3|4387.6|4337.6|0
1596524400000|2020-08-04 07:00:00|4387.7|4337.7|4392.8|4342.8|4400.5|4350.5|4382.5|4332.5|0
1596524700000|2020-08-04 07:05:00|4393.3|4343.3|4387.9|4367.9|4394.1|4372.3|4377.9|4332.6|0
1596525000000|2020-08-04 07:10:00|4387.7|4367.7|4381.2|4361.2|4387.8|4367.8|4376.7|4356.7|0
1596525300000|2020-08-04 07:15:00|4381.3|4361.3|4383.3|4363.3|4385.3|4365.3|4381|4361|0
1596525600000|2020-08-04 07:20:00|4383.4|4363.4|4377.1|4357.1|4385.4|4365.4|4371.5|4351.5|0
1596525900000|2020-08-04 07:25:00|4377.6|4357.6|4376.8|4356.8|4378.2|4358.2|4373|4353|0
1596526200000|2020-08-04 07:30:00|4376.6|4356.6|4378.5|4358.5|4381.3|4361.3|4375.2|4355.2|0
1596526500000|2020-08-04 07:35:00|4378.6|4358.6|4383.9|4363.9|4385.6|4365.6|4378.5|4358.5|0
1596526800000|2020-08-04 07:40:00|4383.8|4363.8|4381.1|4361.1|4384.1|4364.1|4379.5|4359.5|0
1596527100000|2020-08-04 07:45:00|4381|4361|4374.5|4354.5|4381.9|4361.9|4371.4|4351.4|0
1596527400000|2020-08-04 07:50:00|4374.1|4354.1|4369.5|4349.5|4375.3|4355.3|4369.1|4349.1|0
1596527700000|2020-08-04 07:55:00|4369.2|4349.2|4371.5|4351.5|4372.8|4352.8|4368.9|4348.9|0
1596528000000|2020-08-04 08:00:00|4371.3|4351.3|4374.9|4354.9|4377.9|4357.9|4370.8|4350.8|0
1596528300000|2020-08-04 08:05:00|4374.5|4354.5|4374.2|4354.2|4374.5|4354.5|4365.6|4345.6|0
1596528600000|2020-08-04 08:10:00|4374.3|4354.3|4378.7|4358.7|4378.7|4358.7|4374.3|4354.3|0
1596528900000|2020-08-04 08:15:00|4378.6|4358.6|4381.2|4361.2|4382.9|4362.9|4378.6|4358.6|0
1596529200000|2020-08-04 08:20:00|4380.8|4360.8|4381.7|4361.7|4383|4363|4379.9|4359.9|0
1596529500000|2020-08-04 08:25:00|4381.6|4361.6|4383.3|4363.3|4384.7|4364.7|4381.4|4361.4|0
1596529800000|2020-08-04 08:30:00|4383.1|4363.1|4382.8|4362.8|4387.1|4367.1|4379.3|4359.3|0
1596530100000|2020-08-04 08:35:00|4382.9|4362.9|4380.9|4360.9|4383.1|4363.1|4380.2|4360.2|0
1596530400000|2020-08-04 08:40:00|4381.3|4361.3|4374.4|4354.4|4381.7|4361.7|4373.8|4353.8|0
1596530700000|2020-08-04 08:45:00|4374.8|4354.8|4378.8|4358.8|4380|4360|4374.8|4354.8|0
1596531000000|2020-08-04 08:50:00|4378.5|4358.5|4377.3|4357.3|4380.5|4360.5|4377.3|4357.3|0
1596531300000|2020-08-04 08:55:00|4377.1|4357.1|4376.8|4356.8|4377.5|4357.5|4374.1|4354.1|0
1596531600000|2020-08-04 09:00:00|4376.6|4356.6|4378|4358|4378|4358|4375.5|4355.5|0
1596531900000|2020-08-04 09:05:00|4378.1|4358.1|4381.1|4361.1|4381.9|4361.9|4378|4358|0
1596532200000|2020-08-04 09:10:00|4381.2|4361.2|4380.2|4360.2|4382.2|4362.2|4379.5|4359.5|0
1596532500000|2020-08-04 09:15:00|4379.9|4359.9|4378.1|4358.1|4381.6|4361.6|4377.9|4357.9|0
1596532800000|2020-08-04 09:20:00|4378|4358|4377.9|4357.9|4378|4358|4374.8|4354.8|0
1596533100000|2020-08-04 09:25:00|4377.6|4357.6|4376.3|4356.3|4377.6|4357.6|4374.6|4354.6|0
1596533400000|2020-08-04 09:30:00|4376.4|4356.4|4384.1|4364.1|4385.4|4365.4|4376.3|4356.3|0
1596533700000|2020-08-04 09:35:00|4383.9|4363.9|4379.4|4359.4|4384.3|4364.3|4378.2|4358.2|0
1596534000000|2020-08-04 09:40:00|4379.3|4359.3|4382.9|4362.9|4383.3|4363.3|4379.1|4359.1|0
1596534300000|2020-08-04 09:45:00|4382.7|4362.7|4383.4|4363.4|4384|4364|4382.4|4362.4|0
1596534600000|2020-08-04 09:50:00|4383.6|4363.6|4386.6|4366.6|4386.6|4366.6|4382.9|4362.9|0
1596534900000|2020-08-04 09:55:00|4386.5|4366.5|4386.2|4366.2|4387.7|4367.7|4386.1|4366.1|0
1596535200000|2020-08-04 10:00:00|4386.8|4366.8|4387.4|4367.4|4389.4|4369.4|4386.4|4366.4|0
1596535500000|2020-08-04 10:05:00|4387.2|4367.2|4386|4366|4387.6|4367.6|4385.9|4365.9|0
1596535800000|2020-08-04 10:10:00|4385.9|4365.9|4383.2|4363.2|4385.9|4365.9|4382.8|4362.8|0
1596536100000|2020-08-04 10:15:00|4383.1|4363.1|4383|4363|4383.3|4363.3|4381|4361|0
1596536400000|2020-08-04 10:20:00|4383.2|4363.2|4383|4363|4385.7|4365.7|4382.8|4362.8|0
1596536700000|2020-08-04 10:25:00|4383.1|4363.1|4380|4360|4383.3|4363.3|4380|4360|0
1596537000000|2020-08-04 10:30:00|4379.6|4359.6|4381|4361|4382.3|4362.3|4379.6|4359.6|0
1596537300000|2020-08-04 10:35:00|4380.9|4360.9|4381.1|4361.1|4383.9|4363.9|4380.9|4360.9|0
1596537600000|2020-08-04 10:40:00|4380.9|4360.9|4379.8|4359.8|4380.9|4360.9|4379.6|4359.6|0
1596537900000|2020-08-04 10:45:00|4379.9|4359.9|4381.9|4361.9|4382.7|4362.7|4378.7|4358.7|0
1596538200000|2020-08-04 10:50:00|4382|4362|4382.2|4362.2|4384.6|4364.6|4381.6|4361.6|0
1596538500000|2020-08-04 10:55:00|4382.4|4362.4|4383.3|4363.3|4384.1|4364.1|4382.4|4362.4|0
1596538800000|2020-08-04 11:00:00|4383.7|4363.7|4383.7|4363.7|4384.5|4364.5|4382.9|4362.9|0
1596539100000|2020-08-04 11:05:00|4383.6|4363.6|4382.4|4362.4|4383.6|4363.6|4381.8|4361.8|0
1596539400000|2020-08-04 11:10:00|4382.5|4362.5|4382.3|4362.3|4383.2|4363.2|4382.2|4362.2|0
1596539700000|2020-08-04 11:15:00|4380.9|4360.9|4375.9|4355.9|4381|4361|4375.3|4355.3|0
1596540000000|2020-08-04 11:20:00|4376.3|4356.3|4378.3|4358.3|4378.5|4358.5|4376.3|4356.3|0
1596540300000|2020-08-04 11:25:00|4378.1|4358.1|4379.2|4359.2|4379.3|4359.3|4377.6|4357.6|0
1596540600000|2020-08-04 11:30:00|4379.3|4359.3|4375.1|4355.1|4379.4|4359.4|4374.5|4354.5|0
1596540900000|2020-08-04 11:35:00|4375.2|4355.2|4372.8|4352.8|4375.3|4355.3|4372.1|4352.1|0
1596541200000|2020-08-04 11:40:00|4372.7|4352.7|4374.4|4354.4|4374.7|4354.7|4372.7|4352.7|0
1596541500000|2020-08-04 11:45:00|4374.3|4354.3|4372.9|4352.9|4374.4|4354.4|4372.3|4352.3|0
1596541800000|2020-08-04 11:50:00|4372.8|4352.8|4371.8|4351.8|4372.8|4352.8|4369.7|4349.7|0
1596542100000|2020-08-04 11:55:00|4372.7|4352.7|4374.1|4354.1|4375.7|4355.7|4372.7|4352.7|0
1596542400000|2020-08-04 12:00:00|4373.9|4353.9|4373.7|4353.7|4374.4|4354.4|4372.9|4352.9|0
1596542700000|2020-08-04 12:05:00|4373.5|4353.5|4373.3|4353.3|4373.8|4353.8|4372.9|4352.9|0
1596543000000|2020-08-04 12:10:00|4373.2|4353.2|4373|4353|4375.2|4355.2|4372.8|4352.8|0
1596543300000|2020-08-04 12:15:00|4373.1|4353.1|4373|4353|4373.9|4353.9|4372.9|4352.9|0
1596543600000|2020-08-04 12:20:00|4373.2|4353.2|4370.9|4350.9|4373.2|4353.2|4370.8|4350.8|0
1596543900000|2020-08-04 12:25:00|4370.7|4350.7|4370|4350|4370.7|4350.7|4369.5|4349.5|0
1596544200000|2020-08-04 12:30:00|4370.2|4350.2|4369|4349|4370.6|4350.6|4368|4348|0
1596544500000|2020-08-04 12:35:00|4369.1|4349.1|4364.2|4344.2|4369.4|4349.4|4363.6|4343.6|0
1596544800000|2020-08-04 12:40:00|4363.9|4343.9|4363.3|4343.3|4365.4|4345.4|4363.2|4343.2|0
1596545100000|2020-08-04 12:45:00|4363.4|4343.4|4363.8|4343.8|4364.7|4344.7|4363.4|4343.4|0
1596545400000|2020-08-04 12:50:00|4363.7|4343.7|4355.3|4335.3|4364.7|4344.7|4354.5|4334.5|0
1596545700000|2020-08-04 12:55:00|4355.4|4335.4|4359.6|4339.6|4359.6|4339.6|4355.1|4335.1|0
1596546000000|2020-08-04 13:00:00|4359.3|4339.3|4363|4343|4363.3|4343.3|4359|4339|0
1596546300000|2020-08-04 13:05:00|4362.9|4342.9|4361.9|4341.9|4364.5|4344.5|4361.8|4341.8|0
1596546600000|2020-08-04 13:10:00|4361.8|4341.8|4364.1|4344.1|4364.3|4344.3|4361.8|4341.8|0
1596546900000|2020-08-04 13:15:00|4363.9|4343.9|4362.7|4342.7|4363.9|4343.9|4362.4|4342.4|0
1596547200000|2020-08-04 13:20:00|4362.6|4342.6|4361.2|4341.2|4362.8|4342.8|4360.6|4340.6|0
1596547500000|2020-08-04 13:25:00|4361.3|4341.3|4363.1|4343.1|4363.1|4343.1|4361.1|4341.1|0
1596547800000|2020-08-04 13:30:00|4363.3|4343.3|4363.6|4343.6|4364.7|4344.7|4362.2|4342.2|0
1596548100000|2020-08-04 13:35:00|4363.5|4343.5|4365.3|4345.3|4365.3|4345.3|4362.1|4342.1|0
1596548400000|2020-08-04 13:40:00|4365.6|4345.6|4373.9|4353.9|4373.9|4353.9|4365.6|4345.6|0
1596548700000|2020-08-04 13:45:00|4374|4354|4376|4356|4376.6|4356.6|4373.2|4353.2|0
1596549000000|2020-08-04 13:50:00|4376.3|4356.3|4376.7|4356.7|4379.7|4359.7|4376.3|4356.3|0
1596549300000|2020-08-04 13:55:00|4377.7|4357.7|4377.1|4357.1|4377.8|4357.8|4376.4|4356.4|0
1596549600000|2020-08-04 14:00:00|4378|4358|4380.8|4360.8|4381.7|4361.7|4376.6|4356.6|0
1596549900000|2020-08-04 14:05:00|4380.9|4360.9|4384.2|4364.2|4385.2|4365.2|4380.9|4360.9|0
1596550200000|2020-08-04 14:10:00|4384.3|4364.3|4384.2|4364.2|4384.7|4364.7|4383.2|4363.2|0
1596550500000|2020-08-04 14:15:00|4384|4364|4383.5|4363.5|4384.6|4364.6|4382.8|4362.8|0
1596550800000|2020-08-04 14:20:00|4383.6|4363.6|4382.7|4362.7|4383.7|4363.7|4381.9|4361.9|0
1596551100000|2020-08-04 14:25:00|4383.1|4363.1|4380.4|4360.4|4384.6|4364.6|4380.4|4360.4|0
1596551400000|2020-08-04 14:30:00|4380.9|4360.9|4376.2|4356.2|4381.9|4361.9|4376.2|4356.2|0
1596551700000|2020-08-04 14:35:00|4375.9|4355.9|4378.7|4358.7|4378.7|4358.7|4374.2|4354.2|0
1596552000000|2020-08-04 14:40:00|4378.8|4358.8|4378.8|4358.8|4379.4|4359.4|4377.7|4357.7|0
1596552300000|2020-08-04 14:45:00|4379|4359|4378.4|4358.4|4379.3|4359.3|4377.4|4357.4|0
1596552600000|2020-08-04 14:50:00|4378.5|4358.5|4378.9|4358.9|4380.6|4360.6|4378.5|4358.5|0
1596552900000|2020-08-04 14:55:00|4379.5|4359.5|4379.6|4359.6|4381.4|4361.4|4378.8|4358.8|0
1596553200000|2020-08-04 15:00:00|4379.7|4359.7|4386.4|4366.4|4386.6|4366.6|4379.7|4359.7|0
1596553500000|2020-08-04 15:05:00|4386.2|4366.2|4385.1|4365.1|4386.5|4366.5|4384.8|4364.8|0
1596553800000|2020-08-04 15:10:00|4385.2|4365.2|4387.4|4367.4|4388.1|4368.1|4384.7|4364.7|0
1596554100000|2020-08-04 15:15:00|4387.2|4367.2|4388.9|4368.9|4389.2|4369.2|4385.4|4365.4|0
1596554400000|2020-08-04 15:20:00|4389|4369|4386.2|4366.2|4389.9|4369.9|4386.2|4366.2|0
1596554700000|2020-08-04 15:25:00|4386.4|4366.4|4385.2|4365.2|4387.1|4367.1|4384.9|4364.9|0
1596555000000|2020-08-04 15:30:00|4400.1|4350.1|4400.1|4350.1|4401.5|4351.5|4396.2|4346.2|0
1596555300000|2020-08-04 15:35:00|4400.2|4350.2|4400|4350|4404|4354|4400|4350|0
1596555600000|2020-08-04 15:40:00|4400.1|4350.1|4404|4354|4406.6|4356.6|4400.1|4350.1|0
1596555900000|2020-08-04 15:45:00|4403.5|4353.5|4402.6|4352.6|4404|4354|4400|4350|0
1596556200000|2020-08-04 15:50:00|4402.7|4352.7|4404|4354|4405.3|4355.3|4402.6|4352.6|0
1596556500000|2020-08-04 15:55:00|4404.5|4354.5|4402.6|4352.6|4405.3|4355.3|4401.4|4351.4|0
1596556800000|2020-08-04 16:00:00|4402.7|4352.7|4400.1|4350.1|4404|4354|4400.1|4350.1|0
1596557100000|2020-08-04 16:05:00|4400|4350|4394.7|4344.7|4400|4350|4393.4|4343.4|0
1596557400000|2020-08-04 16:10:00|4394.3|4344.3|4393.4|4343.4|4394.8|4344.8|4392.1|4342.1|0
1596557700000|2020-08-04 16:15:00|4393.9|4343.9|4397.2|4347.2|4397.2|4347.2|4393.3|4343.3|0
1596558000000|2020-08-04 16:20:00|4397.7|4347.7|4399.8|4349.8|4399.8|4349.8|4397.2|4347.2|0
1596558300000|2020-08-04 16:25:00|4400.3|4350.3|4401.2|4351.2|4401.2|4351.2|4399.8|4349.8|0
1596558600000|2020-08-04 16:30:00|4401.1|4351.1|4402.5|4352.5|4402.5|4352.5|4401.1|4351.1|0
1596558900000|2020-08-04 16:35:00|4402|4352|4399.8|4349.8|4402|4352|4399.8|4349.8|0
1596559200000|2020-08-04 16:40:00|4399.9|4349.9|4399.8|4349.8|4399.9|4349.9|4398.5|4348.5|0
1596559500000|2020-08-04 16:45:00|4399.9|4349.9|4399.8|4349.8|4401.2|4351.2|4398.6|4348.6|0
1596559800000|2020-08-04 16:50:00|4399.9|4349.9|4398.5|4348.5|4399.9|4349.9|4398.4|4348.4|0
1596560100000|2020-08-04 16:55:00|4398.4|4348.4|4398.5|4348.5|4399.8|4349.8|4397.1|4347.1|0
1596560400000|2020-08-04 17:00:00|4398.4|4348.4|4394.5|4344.5|4398.5|4348.5|4394.5|4344.5|0
1596560700000|2020-08-04 17:05:00|4394.6|4344.6|4395.9|4345.9|4395.9|4345.9|4394.5|4344.5|0
1596561000000|2020-08-04 17:10:00|4396|4346|4399.3|4349.3|4400|4350|4395.9|4345.9|0
1596561300000|2020-08-04 17:15:00|4399.5|4349.5|4401.3|4351.3|4402.6|4352.6|4399.5|4349.5|0
1596561600000|2020-08-04 17:20:00|4401.6|4351.6|4402.6|4352.6|4402.6|4352.6|4401.3|4351.3|0
1596561900000|2020-08-04 17:25:00|4403.1|4353.1|4402.6|4352.6|4403.9|4353.9|4402.5|4352.5|0
1596562200000|2020-08-04 17:30:00|4403|4353|4401.2|4351.2|4403.8|4353.8|4401.2|4351.2|0
1596562500000|2020-08-04 17:35:00|4401.7|4351.7|4403.8|4353.8|4403.8|4353.8|4401.2|4351.2|0
1596562800000|2020-08-04 17:40:00|4403.9|4353.9|4402.5|4352.5|4403.9|4353.9|4401.2|4351.2|0
1596563100000|2020-08-04 17:45:00|4402|4352|4401.1|4351.1|4403.2|4353.2|4399.8|4349.8|0
1596563400000|2020-08-04 17:50:00|4401.2|4351.2|4402.6|4352.6|4402.6|4352.6|4401.2|4351.2|0
1596563700000|2020-08-04 17:55:00|4403.1|4353.1|4402.6|4352.6|4403.9|4353.9|4402.6|4352.6|0
1596564000000|2020-08-04 18:00:00|4403.1|4353.1|4403.9|4353.9|4405.2|4355.2|4403.1|4353.1|0
1596564300000|2020-08-04 18:05:00|4404|4354|4402.5|4352.5|4404|4354|4401.2|4351.2|0
1596564600000|2020-08-04 18:10:00|4402.6|4352.6|4402.5|4352.5|4403.9|4353.9|4401.2|4351.2|0
1596564900000|2020-08-04 18:15:00|4402.6|4352.6|4401.2|4351.2|4403.9|4353.9|4401.1|4351.1|0
1596565200000|2020-08-04 18:20:00|4401.1|4351.1|4398.5|4348.5|4401.2|4351.2|4398.5|4348.5|0
1596565500000|2020-08-04 18:25:00|4398|4348|4394.5|4344.5|4398.5|4348.5|4393.2|4343.2|0
1596565800000|2020-08-04 18:30:00|4394|4344|4386.5|4336.5|4394|4344|4386.5|4336.5|0
1596566100000|2020-08-04 18:35:00|4386.4|4336.4|4385.1|4335.1|4387.8|4337.8|4385|4335|0
1596566400000|2020-08-04 18:40:00|4385|4335|4389.1|4339.1|4389.2|4339.2|4385|4335|0
1596566700000|2020-08-04 18:45:00|4389.2|4339.2|4391.8|4341.8|4391.8|4341.8|4389.1|4339.1|0
1596567000000|2020-08-04 18:50:00|4391.3|4341.3|4393.2|4343.2|4393.2|4343.2|4390.5|4340.5|0
1596567300000|2020-08-04 18:55:00|4393.3|4343.3|4397.3|4347.3|4397.3|4347.3|4393.3|4343.3|0
1596567600000|2020-08-04 19:00:00|4397.2|4347.2|4398.5|4348.5|4398.6|4348.6|4397.2|4347.2|0
1596567900000|2020-08-04 19:05:00|4398.6|4348.6|4397.3|4347.3|4398.6|4348.6|4395.9|4345.9|0
1596568200000|2020-08-04 19:10:00|4397.8|4347.8|4397.3|4347.3|4398.7|4348.7|4395.9|4345.9|0
1596568500000|2020-08-04 19:15:00|4397.4|4347.4|4398.6|4348.6|4398.6|4348.6|4395.9|4345.9|0
1596568800000|2020-08-04 19:20:00|4399.1|4349.1|4400|4350|4400|4350|4397.2|4347.2|0
1596569100000|2020-08-04 19:25:00|4400.1|4350.1|4398.6|4348.6|4401.3|4351.3|4398.6|4348.6|0
1596569400000|2020-08-04 19:30:00|4398.7|4348.7|4397.3|4347.3|4400|4350|4394.6|4344.6|0
1596569700000|2020-08-04 19:35:00|4397.8|4347.8|4398.7|4348.7|4400|4350|4396|4346|0
1596570000000|2020-08-04 19:40:00|4399|4349|4400|4350|4401.3|4351.3|4398.6|4348.6|0
1596570300000|2020-08-04 19:45:00|4399.9|4349.9|4402.6|4352.6|4402.6|4352.6|4399.9|4349.9|0
1596570600000|2020-08-04 19:50:00|4402.7|4352.7|4404|4354|4405.4|4355.4|4401.2|4351.2|0
1596570900000|2020-08-04 19:55:00|4405.3|4355.3|4408.1|4358.1|4411.1|4361.1|4404|4354|0
1596571200000|2020-08-04 20:00:00|4408.7|4358.7|4406.7|4356.7|4409|4359|4406.4|4356.4|0
1596571500000|2020-08-04 20:05:00|4407|4357|4408.1|4358.1|4408.7|4358.7|4406|4356|0
1596571800000|2020-08-04 20:10:00|4408|4358|4408.3|4358.3|4409.1|4359.1|4407|4357|0
1596572100000|2020-08-04 20:15:00|4408.2|4358.2|4407.4|4357.4|4408.7|4358.7|4406.5|4356.5|0
1596572400000|2020-08-04 20:20:00|4407.7|4357.7|4408|4358|4408.4|4358.4|4407.6|4357.6|0
1596572700000|2020-08-04 20:25:00|4408.3|4358.3|4407.6|4357.6|4408.3|4358.3|4407.6|4357.6|0
1596573000000|2020-08-04 20:30:00|4407.5|4357.5|4404.8|4354.8|4407.5|4357.5|4403.9|4353.9|0
1596573300000|2020-08-04 20:35:00|4404.9|4354.9|4406.2|4356.2|4406.6|4356.6|4404.8|4354.8|0
1596573600000|2020-08-04 20:40:00|4405.9|4355.9|4405.5|4355.5|4406.2|4356.2|4405.2|4355.2|0
1596573900000|2020-08-04 20:45:00|4405.9|4355.9|4407.2|4357.2|4407.5|4357.5|4405.5|4355.5|0
1596574200000|2020-08-04 20:50:00|4406.9|4356.9|4408.9|4358.9|4409.1|4359.1|4406.9|4356.9|0
1596574500000|2020-08-04 20:55:00|4408.8|4358.8|4407.9|4357.9|4408.9|4358.9|4406.9|4356.9|0
1596574800000|2020-08-04 21:00:00|4407.3|4357.3|4406.6|4356.6|4407.4|4357.4|4406.3|4356.3|0
1596575100000|2020-08-04 21:05:00|4407.1|4357.1|4407.6|4357.6|4408|4358|4407.1|4357.1|0
1596575400000|2020-08-04 21:10:00|4407.4|4357.4|4407.7|4357.7|4407.7|4357.7|4407.4|4357.4|0
1596575700000|2020-08-04 21:15:00|4407.6|4357.6|4407.9|4357.9|4407.9|4357.9|4407.4|4357.4|0
1596576000000|2020-08-04 21:20:00|4407.7|4357.7|4407.9|4357.9|4408.2|4358.2|4407.7|4357.7|0
1596576300000|2020-08-04 21:25:00|4408|4358|4407.9|4357.9|4408|4358|4407.9|4357.9|0
1596576600000|2020-08-04 21:30:00|4407.8|4357.8|4408.4|4358.4|4408.5|4358.5|4407.8|4357.8|0
1596576900000|2020-08-04 21:35:00|4408|4358|4408|4358|4408|4358|4408|4358|0
1596577200000|2020-08-04 21:40:00|4408.2|4358.2|4408.4|4358.4|4408.4|4358.4|4408|4358|0
1596577500000|2020-08-04 21:45:00|4408.2|4358.2|4408.3|4358.3|4408.4|4358.4|4408.2|4358.2|0
1596577800000|2020-08-04 21:50:00|4408.4|4358.4|4408.3|4358.3|4408.4|4358.4|4408.2|4358.2|0
1596578100000|2020-08-04 21:55:00|4408.4|4358.4|4408.5|4358.5|4408.8|4358.8|4408.2|4358.2|0
1596578400000|2020-08-04 22:00:00|4408.7|4358.7|4407.7|4357.7|4409.4|4359.4|4406.4|4356.4|0
1596578700000|2020-08-04 22:05:00|4408.1|4358.1|4407.4|4357.4|4408.1|4358.1|4406|4356|0
1596579000000|2020-08-04 22:10:00|4407|4357|4407.7|4357.7|4407.7|4357.7|4406.7|4356.7|0
1596579300000|2020-08-04 22:15:00|4407.6|4357.6|4408.3|4358.3|4409|4359|4407.4|4357.4|0
1596579600000|2020-08-04 22:20:00|4408.4|4358.4|4408.1|4358.1|4408.7|4358.7|4408.1|4358.1|0
1596579900000|2020-08-04 22:25:00|4408|4358|4408.1|4358.1|4408.7|4358.7|4407.4|4357.4|0
1596580200000|2020-08-04 22:30:00|4408.3|4358.3|4408.3|4358.3|4408.3|4358.3|4407.5|4357.5|0
1596580500000|2020-08-04 22:35:00|4408.6|4358.6|4407.4|4357.4|4408.7|4358.7|4407.4|4357.4|0
1596580800000|2020-08-04 22:40:00|4407.7|4357.7|4408.1|4358.1|4408.3|4358.3|4407.4|4357.4|0
1596581100000|2020-08-04 22:45:00|4408|4358|4408.3|4358.3|4409.4|4359.4|4407.7|4357.7|0
1596581400000|2020-08-04 22:50:00|4408.4|4358.4|4409|4359|4409|4359|4408.3|4358.3|0
1596581700000|2020-08-04 22:55:00|4408.9|4358.9|4408.7|4358.7|4408.9|4358.9|4408.3|4358.3|0
1596582000000|2020-08-04 23:00:00|4408.3|4358.3|4408.1|4358.1|4408.7|4358.7|4408.1|4358.1|0
1596582300000|2020-08-04 23:05:00|4408.3|4358.3|4408.3|4358.3|4408.7|4358.7|4408.1|4358.1|0
1596582600000|2020-08-04 23:10:00|4408.4|4358.4|4408.3|4358.3|4408.7|4358.7|4408.1|4358.1|0
1596582900000|2020-08-04 23:15:00|4408.1|4358.1|4408.1|4358.1|4408.3|4358.3|4407.7|4357.7|0
1596583200000|2020-08-04 23:20:00|4408|4358|4407.7|4357.7|4408.3|4358.3|4407.7|4357.7|0
1596583500000|2020-08-04 23:25:00|4408.1|4358.1|4408.3|4358.3|4408.7|4358.7|4408.1|4358.1|0
1596583800000|2020-08-04 23:30:00|4408.4|4358.4|4408.3|4358.3|4408.7|4358.7|4408.3|4358.3|0
1596584100000|2020-08-04 23:35:00|4408.4|4358.4|4409|4359|4409|4359|4408.4|4358.4|0
1596584400000|2020-08-04 23:40:00|4408.9|4358.9|4408.3|4358.3|4409|4359|4408.1|4358.1|0
1596584700000|2020-08-04 23:45:00|4408.6|4358.6|4408.7|4358.7|4408.7|4358.7|4407.7|4357.7|0
1596585000000|2020-08-04 23:50:00|4408.6|4358.6|4408.3|4358.3|4408.7|4358.7|4407.7|4357.7|0
1596585300000|2020-08-04 23:55:00|4408.1|4358.1|4407.4|4357.4|4408.7|4358.7|4407.4|4357.4|0
1596585600000|2020-08-05 00:00:00|4407|4357|4405.4|4355.4|4409|4359|4405.1|4355.1|0
1596585900000|2020-08-05 00:05:00|4405.3|4355.3|4403.8|4353.8|4406|4356|4403.4|4353.4|0
1596586200000|2020-08-05 00:10:00|4403.7|4353.7|4403.4|4353.4|4405.2|4355.2|4402.7|4352.7|0
1596586500000|2020-08-05 00:15:00|4403.8|4353.8|4401.6|4351.6|4406.5|4356.5|4400.3|4350.3|0
1596586800000|2020-08-05 00:20:00|4402.1|4352.1|4401.6|4351.6|4404.2|4354.2|4400.1|4350.1|0
1596587100000|2020-08-05 00:25:00|4402.1|4352.1|4404.2|4354.2|4404.2|4354.2|4402.1|4352.1|0
1596587400000|2020-08-05 00:30:00|4404.3|4354.3|4404.2|4354.2|4404.3|4354.3|4402.3|4352.3|0
1596587700000|2020-08-05 00:35:00|4404.3|4354.3|4403|4353|4405.5|4355.5|4402.9|4352.9|0
1596588000000|2020-08-05 00:40:00|4403.5|4353.5|4404.3|4354.3|4404.3|4354.3|4403|4353|0
1596588300000|2020-08-05 00:45:00|4404.6|4354.6|4400.3|4350.3|4405.6|4355.6|4400.3|4350.3|0
1596588600000|2020-08-05 00:50:00|4400.4|4350.4|4399.1|4349.1|4401.7|4351.7|4399.1|4349.1|0
1596588900000|2020-08-05 00:55:00|4398.8|4348.8|4398.4|4348.4|4399.1|4349.1|4395.1|4345.1|0
1596589200000|2020-08-05 01:00:00|4398.7|4348.7|4399.1|4349.1|4399.1|4349.1|4397.7|4347.7|0
1596589500000|2020-08-05 01:05:00|4399.6|4349.6|4397.8|4347.8|4400.4|4350.4|4397.7|4347.7|0
1596589800000|2020-08-05 01:10:00|4397.7|4347.7|4396.5|4346.5|4397.8|4347.8|4396.4|4346.4|0
1596590100000|2020-08-05 01:15:00|4396.4|4346.4|4401.6|4351.6|4401.6|4351.6|4396.4|4346.4|0
1596590400000|2020-08-05 01:20:00|4401.1|4351.1|4399.1|4349.1|4401.1|4351.1|4399|4349|0
1596590700000|2020-08-05 01:25:00|4399|4349|4400.3|4350.3|4400.4|4350.4|4399|4349|0
1596591000000|2020-08-05 01:30:00|4400.4|4350.4|4395.1|4345.1|4401.6|4351.6|4395.1|4345.1|0
1596591300000|2020-08-05 01:35:00|4394.6|4344.6|4393.8|4343.8|4394.6|4344.6|4392.4|4342.4|0
1596591600000|2020-08-05 01:40:00|4394.3|4344.3|4395.1|4345.1|4395.2|4345.2|4393.2|4343.2|0
1596591900000|2020-08-05 01:45:00|4394.6|4344.6|4393.9|4343.9|4394.6|4344.6|4392.5|4342.5|0
1596592200000|2020-08-05 01:50:00|4393.8|4343.8|4393.8|4343.8|4396.4|4346.4|4393.8|4343.8|0
1596592500000|2020-08-05 01:55:00|4393.9|4343.9|4395.2|4345.2|4395.2|4345.2|4393.8|4343.8|0
1596592800000|2020-08-05 02:00:00|4395.1|4345.1|4395.2|4345.2|4395.2|4345.2|4392.6|4342.6|0
1596593100000|2020-08-05 02:05:00|4395.1|4345.1|4397.8|4347.8|4397.8|4347.8|4394.5|4344.5|0
1596593400000|2020-08-05 02:10:00|4397.9|4347.9|4399.1|4349.1|4399.1|4349.1|4397.9|4347.9|0
1596593700000|2020-08-05 02:15:00|4397.8|4347.8|4399.1|4349.1|4399.1|4349.1|4397.8|4347.8|0
1596594000000|2020-08-05 02:20:00|4398.9|4348.9|4399.1|4349.1|4400.4|4350.4|4397.8|4347.8|0
1596594300000|2020-08-05 02:25:00|4400.4|4350.4|4399.1|4349.1|4400.4|4350.4|4399.1|4349.1|0
1596594600000|2020-08-05 02:30:00|4399.6|4349.6|4396.5|4346.5|4400.4|4350.4|4396.5|4346.5|0
1596594900000|2020-08-05 02:35:00|4397.8|4347.8|4399.2|4349.2|4400.5|4350.5|4396.5|4346.5|0
1596595200000|2020-08-05 02:40:00|4399.8|4349.8|4401.8|4351.8|4401.8|4351.8|4399.1|4349.1|0
1596595500000|2020-08-05 02:45:00|4402.3|4352.3|4404.4|4354.4|4405.7|4355.7|4402.3|4352.3|0
1596595800000|2020-08-05 02:50:00|4404.7|4354.7|4405.7|4355.7|4405.7|4355.7|4404.7|4354.7|0
1596596100000|2020-08-05 02:55:00|4406.2|4356.2|4405.7|4355.7|4407|4357|4405.6|4355.6|0
1596596400000|2020-08-05 03:00:00|4405.6|4355.6|4405.7|4355.7|4405.7|4355.7|4404.4|4354.4|0
1596596700000|2020-08-05 03:05:00|4405.6|4355.6|4404.4|4354.4|4405.6|4355.6|4404.4|4354.4|0
1596597000000|2020-08-05 03:10:00|4404.7|4354.7|4405.7|4355.7|4407|4357|4404.7|4354.7|0
1596597300000|2020-08-05 03:15:00|4405.6|4355.6|4406.9|4356.9|4406.9|4356.9|4405.6|4355.6|0
1596597600000|2020-08-05 03:20:00|4407|4357|4406.9|4356.9|4408.2|4358.2|4406.9|4356.9|0
1596597900000|2020-08-05 03:25:00|4407.4|4357.4|4409.5|4359.5|4410.8|4360.8|4406.9|4356.9|0
1596598200000|2020-08-05 03:30:00|4410|4360|4412.2|4362.2|4413.6|4363.6|4410|4360|0
1596598500000|2020-08-05 03:35:00|4412.7|4362.7|4410.9|4360.9|4413.5|4363.5|4410.9|4360.9|0
1596598800000|2020-08-05 03:40:00|4411.4|4361.4|4409.6|4359.6|4412.2|4362.2|4409.6|4359.6|0
1596599100000|2020-08-05 03:45:00|4410.1|4360.1|4409.6|4359.6|4410.9|4360.9|4409.6|4359.6|0
1596599400000|2020-08-05 03:50:00|4409.8|4359.8|4410.9|4360.9|4410.9|4360.9|4409.6|4359.6|0
1596599700000|2020-08-05 03:55:00|4410.8|4360.8|4410.9|4360.9|4410.9|4360.9|4409.6|4359.6|0
1596600000000|2020-08-05 04:00:00|4410.4|4360.4|4410.9|4360.9|4410.9|4360.9|4409.6|4359.6|0
1596600300000|2020-08-05 04:05:00|4410.4|4360.4|4410.3|4360.3|4410.9|4360.9|4409.6|4359.6|0
1596600600000|2020-08-05 04:10:00|4410|4360|4409.6|4359.6|4410.9|4360.9|4409.6|4359.6|0
1596600900000|2020-08-05 04:15:00|4409.1|4359.1|4409.6|4359.6|4409.6|4359.6|4408.3|4358.3|0
1596601800000|2020-08-05 04:30:00|4409.1|4359.1|4408.3|4358.3|4409.6|4359.6|4408.3|4358.3|0
1596602100000|2020-08-05 04:35:00|4409.5|4359.5|4409.6|4359.6|4410.8|4360.8|4408.3|4358.3|0
1596602400000|2020-08-05 04:40:00|4409.1|4359.1|4409.6|4359.6|4409.6|4359.6|4408.3|4358.3|0
1596602700000|2020-08-05 04:45:00|4409.7|4359.7|4410.9|4360.9|4411|4361|4409.7|4359.7|0
1596603000000|2020-08-05 04:50:00|4409.6|4359.6|4408.3|4358.3|4409.7|4359.7|4408.3|4358.3|0
1596603300000|2020-08-05 04:55:00|4407.8|4357.8|4405.7|4355.7|4407.8|4357.8|4403.1|4353.1|0
1596603600000|2020-08-05 05:00:00|4405.2|4355.2|4403.2|4353.2|4405.8|4355.8|4403.2|4353.2|0
1596603900000|2020-08-05 05:05:00|4403.1|4353.1|4404.5|4354.5|4405.8|4355.8|4401.9|4351.9|0
1596604200000|2020-08-05 05:10:00|4405|4355|4405.9|4355.9|4406.5|4356.5|4404.5|4354.5|0
1596604500000|2020-08-05 05:15:00|4406.4|4356.4|4407.8|4357.8|4407.8|4357.8|4405.8|4355.8|0
1596604800000|2020-08-05 05:20:00|4407.6|4357.6|4408.4|4358.4|4408.4|4358.4|4407.1|4357.1|0
1596605100000|2020-08-05 05:25:00|4407.9|4357.9|4408.4|4358.4|4408.4|4358.4|4405.8|4355.8|0
1596605400000|2020-08-05 05:30:00|4408.2|4358.2|4405.9|4355.9|4408.4|4358.4|4405.8|4355.8|0
1596605700000|2020-08-05 05:35:00|4406.4|4356.4|4407.2|4357.2|4407.2|4357.2|4405.8|4355.8|0
1596606000000|2020-08-05 05:40:00|4407.7|4357.7|4415|4365|4416.3|4366.3|4407.7|4357.7|0
1596606300000|2020-08-05 05:45:00|4415.1|4365.1|4412.5|4362.5|4415.1|4365.1|4412.5|4362.5|0
1596606600000|2020-08-05 05:50:00|4413|4363|4412.5|4362.5|4413.8|4363.8|4411.2|4361.2|0
1596606900000|2020-08-05 05:55:00|4413|4363|4412.4|4362.4|4415|4365|4412.4|4362.4|0
1596607200000|2020-08-05 06:00:00|4411.9|4361.9|4413.7|4363.7|4413.7|4363.7|4408.5|4358.5|0
1596607500000|2020-08-05 06:05:00|4415|4365|4416.3|4366.3|4417.7|4367.7|4415|4365|0
1596607800000|2020-08-05 06:10:00|4416.4|4366.4|4413.7|4363.7|4416.4|4366.4|4412.4|4362.4|0
1596608100000|2020-08-05 06:15:00|4414.2|4364.2|4415|4365|4416.3|4366.3|4413.7|4363.7|0
1596608400000|2020-08-05 06:20:00|4415.2|4365.2|4418.9|4368.9|4418.9|4368.9|4415|4365|0
1596608700000|2020-08-05 06:25:00|4417.6|4367.6|4416.3|4366.3|4418.9|4368.9|4416.3|4366.3|0
1596609000000|2020-08-05 06:30:00|4416.8|4366.8|4420.2|4370.2|4421.5|4371.5|4416.8|4366.8|0
1596609300000|2020-08-05 06:35:00|4419.7|4369.7|4420.2|4370.2|4420.2|4370.2|4417.6|4367.6|0
1596609600000|2020-08-05 06:40:00|4420.7|4370.7|4422.8|4372.8|4422.8|4372.8|4418.9|4368.9|0
1596609900000|2020-08-05 06:45:00|4422.9|4372.9|4422.9|4372.9|4425.6|4375.6|4422.9|4372.9|0
1596610200000|2020-08-05 06:50:00|4424.2|4374.2|4425.6|4375.6|4426.8|4376.8|4422.9|4372.9|0
1596610500000|2020-08-05 06:55:00|4426.1|4376.1|4429.4|4379.4|4429.4|4379.4|4425.6|4375.6|0
1596610800000|2020-08-05 07:00:00|4428.9|4378.9|4434.5|4384.5|4434.5|4384.5|4426.8|4376.8|0
1596611100000|2020-08-05 07:05:00|4434.9|4384.9|4418|4398|4438.3|4398.1|4414.1|4381.9|0
1596611400000|2020-08-05 07:10:00|4417.8|4397.8|4413|4393|4421.7|4401.7|4412.4|4392.4|0
1596611700000|2020-08-05 07:15:00|4413.1|4393.1|4411.4|4391.4|4414.7|4394.7|4411.3|4391.3|0
1596612000000|2020-08-05 07:20:00|4411.6|4391.6|4416.4|4396.4|4416.4|4396.4|4411.3|4391.3|0
1596612300000|2020-08-05 07:25:00|4416.3|4396.3|4419.9|4399.9|4419.9|4399.9|4413|4393|0
1596612600000|2020-08-05 07:30:00|4421.5|4401.5|4422.2|4402.2|4425.2|4405.2|4420.5|4400.5|0
1596612900000|2020-08-05 07:35:00|4422.3|4402.3|4419.7|4399.7|4423.1|4403.1|4419.7|4399.7|0
1596613200000|2020-08-05 07:40:00|4419.8|4399.8|4418.8|4398.8|4420.6|4400.6|4418.2|4398.2|0
1596613500000|2020-08-05 07:45:00|4418.5|4398.5|4421.2|4401.2|4421.3|4401.3|4418.2|4398.2|0
1596613800000|2020-08-05 07:50:00|4421.3|4401.3|4420.9|4400.9|4422.6|4402.6|4420.2|4400.2|0
1596614100000|2020-08-05 07:55:00|4421|4401|4417.6|4397.6|4422.2|4402.2|4417.3|4397.3|0
1596614400000|2020-08-05 08:00:00|4417.8|4397.8|4413.7|4393.7|4418|4398|4412.6|4392.6|0
1596614700000|2020-08-05 08:05:00|4413.6|4393.6|4414.2|4394.2|4415.6|4395.6|4412.7|4392.7|0
1596615000000|2020-08-05 08:10:00|4414.6|4394.6|4416.2|4396.2|4417|4397|4414.4|4394.4|0
1596615300000|2020-08-05 08:15:00|4416.1|4396.1|4415.8|4395.8|4419|4399|4415.1|4395.1|0
1596615600000|2020-08-05 08:20:00|4416|4396|4407.8|4387.8|4416|4396|4407.8|4387.8|0
1596615900000|2020-08-05 08:25:00|4407.7|4387.7|4406|4386|4408.9|4388.9|4405.9|4385.9|0
1596616200000|2020-08-05 08:30:00|4405.6|4385.6|4401.1|4381.1|4405.6|4385.6|4398.8|4378.8|0
1596616500000|2020-08-05 08:35:00|4401|4381|4405.6|4385.6|4405.6|4385.6|4400.7|4380.7|0
1596616800000|2020-08-05 08:40:00|4406.2|4386.2|4412.4|4392.4|4413.4|4393.4|4406.2|4386.2|0
1596617100000|2020-08-05 08:45:00|4412.5|4392.5|4416.4|4396.4|4416.6|4396.6|4412|4392|0
1596617400000|2020-08-05 08:50:00|4416.7|4396.7|4418.1|4398.1|4420.4|4400.4|4416.7|4396.7|0
1596617700000|2020-08-05 08:55:00|4418.2|4398.2|4416.2|4396.2|4418.2|4398.2|4415.9|4395.9|0
1596618000000|2020-08-05 09:00:00|4416.3|4396.3|4415.9|4395.9|4416.8|4396.8|4415|4395|0
1596618300000|2020-08-05 09:05:00|4415.7|4395.7|4413.9|4393.9|4417|4397|4413.9|4393.9|0
1596618600000|2020-08-05 09:10:00|4414.3|4394.3|4412|4392|4414.3|4394.3|4411.5|4391.5|0
1596618900000|2020-08-05 09:15:00|4411.8|4391.8|4412.3|4392.3|4413.1|4393.1|4411.5|4391.5|0
1596619200000|2020-08-05 09:20:00|4412.2|4392.2|4412.4|4392.4|4414.2|4394.2|4412.1|4392.1|0
1596619500000|2020-08-05 09:25:00|4412.5|4392.5|4413.3|4393.3|4413.5|4393.5|4412.1|4392.1|0
1596619800000|2020-08-05 09:30:00|4413.4|4393.4|4411.1|4391.1|4413.5|4393.5|4411.1|4391.1|0
1596620100000|2020-08-05 09:35:00|4411|4391|4416.1|4396.1|4416.3|4396.3|4411|4391|0
1596620400000|2020-08-05 09:40:00|4416.2|4396.2|4415|4395|4416.8|4396.8|4414.8|4394.8|0
1596620700000|2020-08-05 09:45:00|4415.3|4395.3|4417.6|4397.6|4417.8|4397.8|4415.3|4395.3|0
1596621000000|2020-08-05 09:50:00|4417.8|4397.8|4415.6|4395.6|4417.8|4397.8|4415.6|4395.6|0
1596621300000|2020-08-05 09:55:00|4415.4|4395.4|4417.7|4397.7|4418.5|4398.5|4415.4|4395.4|0
1596621600000|2020-08-05 10:00:00|4418|4398|4414.5|4394.5|4418.5|4398.5|4414.4|4394.4|0
1596621900000|2020-08-05 10:05:00|4414.7|4394.7|4413.4|4393.4|4414.9|4394.9|4412.4|4392.4|0
1596622200000|2020-08-05 10:10:00|4413.5|4393.5|4414.3|4394.3|4415.1|4395.1|4413.5|4393.5|0
1596622500000|2020-08-05 10:15:00|4414.4|4394.4|4415.8|4395.8|4416.3|4396.3|4414|4394|0
1596622800000|2020-08-05 10:20:00|4415.7|4395.7|4412.4|4392.4|4415.8|4395.8|4412.4|4392.4|0
1596623100000|2020-08-05 10:25:00|4412.3|4392.3|4413.3|4393.3|4413.9|4393.9|4410.8|4390.8|0
1596623400000|2020-08-05 10:30:00|4413.4|4393.4|4413.8|4393.8|4414.7|4394.7|4413.2|4393.2|0
1596623700000|2020-08-05 10:35:00|4414|4394|4414.5|4394.5|4414.7|4394.7|4413.4|4393.4|0
1596624000000|2020-08-05 10:40:00|4414.6|4394.6|4413.9|4393.9|4415.4|4395.4|4413.9|4393.9|0
1596624300000|2020-08-05 10:45:00|4414.1|4394.1|4410.7|4390.7|4415.4|4395.4|4410.3|4390.3|0
1596624600000|2020-08-05 10:50:00|4410.8|4390.8|4412.3|4392.3|4413.5|4393.5|4410.8|4390.8|0
1596624900000|2020-08-05 10:55:00|4412.5|4392.5|4418.6|4398.6|4418.7|4398.7|4412.4|4392.4|0
1596625200000|2020-08-05 11:00:00|4418.8|4398.8|4415.9|4395.9|4418.8|4398.8|4415.6|4395.6|0
1596625500000|2020-08-05 11:05:00|4415.8|4395.8|4415|4395|4415.9|4395.9|4414.2|4394.2|0
1596625800000|2020-08-05 11:10:00|4414.9|4394.9|4413.6|4393.6|4414.9|4394.9|4410.8|4390.8|0
1596626100000|2020-08-05 11:15:00|4413|4393|4412.7|4392.7|4413.3|4393.3|4412.2|4392.2|0
1596626400000|2020-08-05 11:20:00|4412.9|4392.9|4411.7|4391.7|4412.9|4392.9|4411.3|4391.3|0
1596626700000|2020-08-05 11:25:00|4411.6|4391.6|4413.2|4393.2|4413.6|4393.6|4410.7|4390.7|0
1596627000000|2020-08-05 11:30:00|4413.3|4393.3|4416.5|4396.5|4416.7|4396.7|4413|4393|0
1596627300000|2020-08-05 11:35:00|4416.8|4396.8|4420.1|4400.1|4420.6|4400.6|4416.7|4396.7|0
1596627600000|2020-08-05 11:40:00|4420.2|4400.2|4419.6|4399.6|4420.4|4400.4|4419.6|4399.6|0
1596627900000|2020-08-05 11:45:00|4419.7|4399.7|4416.7|4396.7|4419.7|4399.7|4416.4|4396.4|0
1596628200000|2020-08-05 11:50:00|4416.8|4396.8|4418|4398|4418.5|4398.5|4416.8|4396.8|0
1596628500000|2020-08-05 11:55:00|4418.2|4398.2|4418.7|4398.7|4418.9|4398.9|4417.7|4397.7|0
1596628800000|2020-08-05 12:00:00|4419.2|4399.2|4416.2|4396.2|4420.1|4400.1|4415.4|4395.4|0
1596629100000|2020-08-05 12:05:00|4416|4396|4416.4|4396.4|4416.8|4396.8|4415.7|4395.7|0
1596629400000|2020-08-05 12:10:00|4416.7|4396.7|4416.8|4396.8|4417.7|4397.7|4416.7|4396.7|0
1596629700000|2020-08-05 12:15:00|4416.9|4396.9|4413|4393|4416.9|4396.9|4412.3|4392.3|0
1596630000000|2020-08-05 12:20:00|4412.7|4392.7|4415.9|4395.9|4416.4|4396.4|4412.7|4392.7|0
1596630300000|2020-08-05 12:25:00|4415.8|4395.8|4417.1|4397.1|4417.6|4397.6|4415.2|4395.2|0
1596630600000|2020-08-05 12:30:00|4417.2|4397.2|4418.5|4398.5|4419.6|4399.6|4417.2|4397.2|0
1596630900000|2020-08-05 12:35:00|4418.7|4398.7|4418|4398|4419|4399|4417.7|4397.7|0
1596631200000|2020-08-05 12:40:00|4418.1|4398.1|4416.5|4396.5|4418.8|4398.8|4416.5|4396.5|0
1596631500000|2020-08-05 12:45:00|4416.4|4396.4|4415.6|4395.6|4417.7|4397.7|4415.4|4395.4|0
1596631800000|2020-08-05 12:50:00|4416.1|4396.1|4416|4396|4418.3|4398.3|4415.8|4395.8|0
1596632100000|2020-08-05 12:55:00|4415.9|4395.9|4414.4|4394.4|4416.1|4396.1|4414.4|4394.4|0
1596632400000|2020-08-05 13:00:00|4414.5|4394.5|4414.5|4394.5|4414.6|4394.6|4412.1|4392.1|0
1596632700000|2020-08-05 13:05:00|4414.6|4394.6|4414.5|4394.5|4415.5|4395.5|4414.3|4394.3|0
1596633000000|2020-08-05 13:10:00|4414.4|4394.4|4415.4|4395.4|4415.4|4395.4|4414.4|4394.4|0
1596633300000|2020-08-05 13:15:00|4415.6|4395.6|4415.5|4395.5|4416.3|4396.3|4414.3|4394.3|0
1596633600000|2020-08-05 13:20:00|4415.7|4395.7|4413|4393|4415.7|4395.7|4412.6|4392.6|0
1596633900000|2020-08-05 13:25:00|4412.8|4392.8|4413.4|4393.4|4413.4|4393.4|4412.2|4392.2|0
1596634200000|2020-08-05 13:30:00|4413.3|4393.3|4408.9|4388.9|4413.3|4393.3|4408.5|4388.5|0
1596634500000|2020-08-05 13:35:00|4409.2|4389.2|4405.6|4385.6|4410.1|4390.1|4405.5|4385.5|0
1596634800000|2020-08-05 13:40:00|4405.2|4385.2|4403.4|4383.4|4405.5|4385.5|4402.8|4382.8|0
1596635100000|2020-08-05 13:45:00|4403.5|4383.5|4402.9|4382.9|4403.6|4383.6|4402.1|4382.1|0
1596635400000|2020-08-05 13:50:00|4402.7|4382.7|4413.6|4393.6|4413.9|4393.9|4402.7|4382.7|0
1596635700000|2020-08-05 13:55:00|4413.7|4393.7|4417.2|4397.2|4417.2|4397.2|4413.7|4393.7|0
1596636000000|2020-08-05 14:00:00|4417.5|4397.5|4418.5|4398.5|4421|4401|4417.5|4397.5|0
1596636300000|2020-08-05 14:05:00|4418.7|4398.7|4417.5|4397.5|4419.8|4399.8|4417.5|4397.5|0
1596636600000|2020-08-05 14:10:00|4417.6|4397.6|4415.1|4395.1|4417.6|4397.6|4415.1|4395.1|0
1596636900000|2020-08-05 14:15:00|4414.9|4394.9|4412.1|4392.1|4415.2|4395.2|4412|4392|0
1596637200000|2020-08-05 14:20:00|4412.3|4392.3|4411.2|4391.2|4413.4|4393.4|4411.2|4391.2|0
1596637500000|2020-08-05 14:25:00|4411.1|4391.1|4410.2|4390.2|4411.7|4391.7|4409.6|4389.6|0
1596637800000|2020-08-05 14:30:00|4410.1|4390.1|4408.7|4388.7|4410.4|4390.4|4408.6|4388.6|0
1596638100000|2020-08-05 14:35:00|4408.4|4388.4|4405.3|4385.3|4408.8|4388.8|4405.2|4385.2|0
1596638400000|2020-08-05 14:40:00|4405.6|4385.6|4407|4387|4407|4387|4404.5|4384.5|0
1596638700000|2020-08-05 14:45:00|4407.2|4387.2|4406.7|4386.7|4407.7|4387.7|4406.2|4386.2|0
1596639000000|2020-08-05 14:50:00|4406.8|4386.8|4406.6|4386.6|4407.7|4387.7|4405.9|4385.9|0
1596639300000|2020-08-05 14:55:00|4406.4|4386.4|4406.2|4386.2|4406.4|4386.4|4405|4385|0
1596639600000|2020-08-05 15:00:00|4406.3|4386.3|4407.7|4387.7|4409.1|4389.1|4406.3|4386.3|0
1596639900000|2020-08-05 15:05:00|4407.8|4387.8|4406.9|4386.9|4408.4|4388.4|4406.8|4386.8|0
1596640200000|2020-08-05 15:10:00|4407|4387|4406.7|4386.7|4407.5|4387.5|4405.4|4385.4|0
1596640500000|2020-08-05 15:15:00|4406.8|4386.8|4408.7|4388.7|4408.7|4388.7|4406.5|4386.5|0
1596640800000|2020-08-05 15:20:00|4408.8|4388.8|4406.6|4386.6|4409.8|4389.8|4406.1|4386.1|0
1596641100000|2020-08-05 15:25:00|4406.7|4386.7|4406.1|4386.1|4409.8|4389.8|4406.1|4386.1|0
1596641400000|2020-08-05 15:30:00|4419|4369|4420.3|4370.3|4422.9|4372.9|4416.3|4366.3|0
1596641700000|2020-08-05 15:35:00|4420.4|4370.4|4420.3|4370.3|4422.9|4372.9|4419|4369|0
1596642000000|2020-08-05 15:40:00|4420.4|4370.4|4416.3|4366.3|4420.4|4370.4|4414.9|4364.9|0
1596642300000|2020-08-05 15:45:00|4416.4|4366.4|4416.3|4366.3|4416.4|4366.4|4412.4|4362.4|0
1596642600000|2020-08-05 15:50:00|4416.2|4366.2|4415|4365|4416.3|4366.3|4412.3|4362.3|0
1596642900000|2020-08-05 15:55:00|4414.9|4364.9|4409.8|4359.8|4415.1|4365.1|4409.8|4359.8|0
1596643200000|2020-08-05 16:00:00|4410.3|4360.3|4411.1|4361.1|4411.2|4361.2|4409.8|4359.8|0
1596643500000|2020-08-05 16:05:00|4411.2|4361.2|4409.9|4359.9|4412.4|4362.4|4408.5|4358.5|0
1596643800000|2020-08-05 16:10:00|4410.4|4360.4|4412.5|4362.5|4412.5|4362.5|4410.4|4360.4|0
1596644100000|2020-08-05 16:15:00|4412|4362|4411.2|4361.2|4412.5|4362.5|4411.2|4361.2|0
1596644400000|2020-08-05 16:20:00|4410.7|4360.7|4407.2|4357.2|4410.7|4360.7|4407.2|4357.2|0
1596644700000|2020-08-05 16:25:00|4407.1|4357.1|4407.1|4357.1|4408.4|4358.4|4405.9|4355.9|0
1596645000000|2020-08-05 16:30:00|4407.2|4357.2|4411.1|4361.1|4411.1|4361.1|4407.1|4357.1|0
1596645300000|2020-08-05 16:35:00|4411|4361|4412.4|4362.4|4413.7|4363.7|4409.7|4359.7|0
1596645600000|2020-08-05 16:40:00|4412.5|4362.5|4411.1|4361.1|4412.5|4362.5|4411.1|4361.1|0
1596645900000|2020-08-05 16:45:00|4411.6|4361.6|4411.1|4361.1|4413.8|4363.8|4411.1|4361.1|0
1596646200000|2020-08-05 16:50:00|4411.2|4361.2|4413.8|4363.8|4413.8|4363.8|4409.8|4359.8|0
1596646500000|2020-08-05 16:55:00|4413.7|4363.7|4413.7|4363.7|4415|4365|4412.4|4362.4|0
1596646800000|2020-08-05 17:00:00|4414.2|4364.2|4411.1|4361.1|4415|4365|4411.1|4361.1|0
1596647100000|2020-08-05 17:05:00|4411.6|4361.6|4409.9|4359.9|4412.4|4362.4|4409.8|4359.8|0
1596647400000|2020-08-05 17:10:00|4409.8|4359.8|4409.9|4359.9|4409.9|4359.9|4408.6|4358.6|0
1596647700000|2020-08-05 17:15:00|4409.5|4359.5|4408.7|4358.7|4410|4360|4408.7|4358.7|0
1596648000000|2020-08-05 17:20:00|4408.6|4358.6|4408.7|4358.7|4408.7|4358.7|4406.1|4356.1|0
1596648300000|2020-08-05 17:25:00|4409.2|4359.2|4408.7|4358.7|4410|4360|4408.7|4358.7|0
1596648600000|2020-08-05 17:30:00|4408.6|4358.6|4408.7|4358.7|4410|4360|4407.4|4357.4|0
1596648900000|2020-08-05 17:35:00|4408.8|4358.8|4410|4360|4410|4360|4408.7|4358.7|0
1596649200000|2020-08-05 17:40:00|4410.5|4360.5|4409.9|4359.9|4412.6|4362.6|4408.6|4358.6|0
1596649500000|2020-08-05 17:45:00|4409.4|4359.4|4408.6|4358.6|4409.9|4359.9|4407.3|4357.3|0
1596649800000|2020-08-05 17:50:00|4407.3|4357.3|4408.6|4358.6|4411.2|4361.2|4407.3|4357.3|0
1596650100000|2020-08-05 17:55:00|4409.1|4359.1|4413.8|4363.8|4413.8|4363.8|4408.6|4358.6|0
1596650400000|2020-08-05 18:00:00|4414.3|4364.3|4412.6|4362.6|4415.2|4365.2|4412.6|4362.6|0
1596650700000|2020-08-05 18:05:00|4413.1|4363.1|4412.6|4362.6|4413.9|4363.9|4412.6|4362.6|0
1596651000000|2020-08-05 18:10:00|4412.9|4362.9|4411.3|4361.3|4413.9|4363.9|4411.3|4361.3|0
1596651300000|2020-08-05 18:15:00|4411.4|4361.4|4410|4360|4411.4|4361.4|4410|4360|0
1596651600000|2020-08-05 18:20:00|4410.1|4360.1|4411.4|4361.4|4411.4|4361.4|4410.1|4360.1|0
1596651900000|2020-08-05 18:25:00|4411.3|4361.3|4412.7|4362.7|4412.7|4362.7|4411.3|4361.3|0
1596652200000|2020-08-05 18:30:00|4412.2|4362.2|4410.2|4360.2|4412.7|4362.7|4408.9|4358.9|0
1596652500000|2020-08-05 18:35:00|4410.1|4360.1|4411.4|4361.4|4411.4|4361.4|4410.1|4360.1|0
1596652800000|2020-08-05 18:40:00|4410.9|4360.9|4410.1|4360.1|4411.5|4361.5|4408.8|4358.8|0
1596653100000|2020-08-05 18:45:00|4409.6|4359.6|4408.7|4358.7|4409.6|4359.6|4407.4|4357.4|0
1596653400000|2020-08-05 18:50:00|4408.5|4358.5|4407.4|4357.4|4408.7|4358.7|4407.3|4357.3|0
1596653700000|2020-08-05 18:55:00|4407.3|4357.3|4408|4358|4408|4358|4407.3|4357.3|0
1596654000000|2020-08-05 19:00:00|4408.3|4358.3|4410.1|4360.1|4410.1|4360.1|4407.4|4357.4|0
1596654300000|2020-08-05 19:05:00|4409.6|4359.6|4407.3|4357.3|4411.4|4361.4|4406.6|4356.6|0
1596654600000|2020-08-05 19:10:00|4407|4357|4406.1|4356.1|4407.4|4357.4|4405.9|4355.9|0
1596654900000|2020-08-05 19:15:00|4406.6|4356.6|4407.4|4357.4|4407.4|4357.4|4406|4356|0
1596655200000|2020-08-05 19:20:00|4406.9|4356.9|4407.5|4357.5|4407.5|4357.5|4406.1|4356.1|0
1596655500000|2020-08-05 19:25:00|4407.4|4357.4|4406.1|4356.1|4407.5|4357.5|4406.1|4356.1|0
1596655800000|2020-08-05 19:30:00|4405.6|4355.6|4407.5|4357.5|4408.8|4358.8|4403.5|4353.5|0
1596656100000|2020-08-05 19:35:00|4407.6|4357.6|4407.4|4357.4|4410.2|4360.2|4407.4|4357.4|0
1596656400000|2020-08-05 19:40:00|4407.9|4357.9|4404.7|4354.7|4408.8|4358.8|4403.3|4353.3|0
1596656700000|2020-08-05 19:45:00|4404.2|4354.2|4401.9|4351.9|4406.1|4356.1|4401.9|4351.9|0
1596657000000|2020-08-05 19:50:00|4401.5|4351.5|4407.5|4357.5|4407.5|4357.5|4399.9|4349.9|0
1596657300000|2020-08-05 19:55:00|4407.6|4357.6|4406.5|4356.5|4409.2|4359.2|4406.2|4356.2|0
1596657600000|2020-08-05 20:00:00|4406.4|4356.4|4406.1|4356.1|4408|4358|4406.1|4356.1|0
1596657900000|2020-08-05 20:05:00|4406.3|4356.3|4406.3|4356.3|4407.7|4357.7|4405|4355|0
1596658200000|2020-08-05 20:10:00|4406.4|4356.4|4401.1|4351.1|4407.4|4357.4|4400.5|4350.5|0
1596658500000|2020-08-05 20:15:00|4401.2|4351.2|4401.3|4351.3|4401.4|4351.4|4400.5|4350.5|0
1596658800000|2020-08-05 20:20:00|4401.2|4351.2|4401.3|4351.3|4401.4|4351.4|4401.1|4351.1|0
1596659100000|2020-08-05 20:25:00|4401.4|4351.4|4401.7|4351.7|4401.7|4351.7|4401.3|4351.3|0
1596659400000|2020-08-05 20:30:00|4401.8|4351.8|4403.9|4353.9|4403.9|4353.9|4401.2|4351.2|0
1596659700000|2020-08-05 20:35:00|4403.5|4353.5|4402.8|4352.8|4403.9|4353.9|4402.6|4352.6|0
1596660000000|2020-08-05 20:40:00|4402.6|4352.6|4402.8|4352.8|4403.5|4353.5|4402.6|4352.6|0
1596660300000|2020-08-05 20:45:00|4402.9|4352.9|4403.2|4353.2|4403.5|4353.5|4402.3|4352.3|0
1596660600000|2020-08-05 20:50:00|4402.8|4352.8|4403.2|4353.2|4403.5|4353.5|4402.8|4352.8|0
1596660900000|2020-08-05 20:55:00|4403.3|4353.3|4404.3|4354.3|4404.6|4354.6|4403.2|4353.2|0
1596661200000|2020-08-05 21:00:00|4404.2|4354.2|4404.3|4354.3|4404.4|4354.4|4404.1|4354.1|0
1596661500000|2020-08-05 21:05:00|4403.9|4353.9|4403.6|4353.6|4404.1|4354.1|4403.6|4353.6|0
1596661800000|2020-08-05 21:10:00|4403.9|4353.9|4404.4|4354.4|4404.4|4354.4|4403.9|4353.9|0
1596662100000|2020-08-05 21:15:00|4404.3|4354.3|4404.2|4354.2|4404.3|4354.3|4404.2|4354.2|0
1596662400000|2020-08-05 21:20:00|4404.3|4354.3|4404.2|4354.2|4404.4|4354.4|4403.8|4353.8|0
1596662700000|2020-08-05 21:25:00|4403.8|4353.8|4404.2|4354.2|4404.2|4354.2|4403.8|4353.8|0
1596663300000|2020-08-05 21:35:00|4404.4|4354.4|4404.1|4354.1|4404.4|4354.4|4403.9|4353.9|0
1596663900000|2020-08-05 21:45:00|4403.9|4353.9|4403.9|4353.9|4403.9|4353.9|4403.9|4353.9|0
1596664200000|2020-08-05 21:50:00|4404.1|4354.1|4403.8|4353.8|4404.1|4354.1|4403.8|4353.8|0
1596664500000|2020-08-05 21:55:00|4403.7|4353.7|4404.1|4354.1|4404.2|4354.2|4403.7|4353.7|0
1596664800000|2020-08-05 22:00:00|4404|4354|4401.4|4351.4|4404|4354|4400.8|4350.8|0
1596665100000|2020-08-05 22:05:00|4401.6|4351.6|4402.4|4352.4|4402.7|4352.7|4401.4|4351.4|0
1596665400000|2020-08-05 22:10:00|4402.6|4352.6|4403.9|4353.9|4404|4354|4402.6|4352.6|0
1596665700000|2020-08-05 22:15:00|4403.8|4353.8|4404|4354|4404.4|4354.4|4403.4|4353.4|0
1596666000000|2020-08-05 22:20:00|4404.1|4354.1|4405.7|4355.7|4406.3|4356.3|4404|4354|0
1596666300000|2020-08-05 22:25:00|4405.6|4355.6|4406.2|4356.2|4406.3|4356.3|4405.4|4355.4|0
1596666600000|2020-08-05 22:30:00|4406.1|4356.1|4406.1|4356.1|4406.7|4356.7|4405.5|4355.5|0
1596666900000|2020-08-05 22:35:00|4406.2|4356.2|4406.1|4356.1|4406.3|4356.3|4405.7|4355.7|0
1596667200000|2020-08-05 22:40:00|4406|4356|4405.4|4355.4|4406.1|4356.1|4405|4355|0
1596667500000|2020-08-05 22:45:00|4405|4355|4405.7|4355.7|4405.7|4355.7|4405|4355|0
1596667800000|2020-08-05 22:50:00|4406.1|4356.1|4407|4357|4407|4357|4406.1|4356.1|0
1596668100000|2020-08-05 22:55:00|4406.7|4356.7|4406.7|4356.7|4407|4357|4406.7|4356.7|0
1596668400000|2020-08-05 23:00:00|4406.8|4356.8|4406.7|4356.7|4408.3|4358.3|4406.1|4356.1|0
1596668700000|2020-08-05 23:05:00|4406.5|4356.5|4406.5|4356.5|4406.7|4356.7|4406.1|4356.1|0
1596669000000|2020-08-05 23:10:00|4406.3|4356.3|4407.4|4357.4|4407.4|4357.4|4406.1|4356.1|0
1596669300000|2020-08-05 23:15:00|4407|4357|4406.3|4356.3|4407.7|4357.7|4404.4|4354.4|0
1596669600000|2020-08-05 23:20:00|4406.4|4356.4|4406.7|4356.7|4407.7|4357.7|4406.1|4356.1|0
1596669900000|2020-08-05 23:25:00|4406.8|4356.8|4407.4|4357.4|4408|4358|4406.3|4356.3|0
1596670200000|2020-08-05 23:30:00|4407.7|4357.7|4406.3|4356.3|4408.3|4358.3|4406.3|4356.3|0
1596670500000|2020-08-05 23:35:00|4406.5|4356.5|4406.7|4356.7|4407|4357|4406.3|4356.3|0
1596670800000|2020-08-05 23:40:00|4406.8|4356.8|4406.3|4356.3|4407|4357|4406.1|4356.1|0
1596671100000|2020-08-05 23:45:00|4406.2|4356.2|4406.3|4356.3|4406.7|4356.7|4405.4|4355.4|0
1596671400000|2020-08-05 23:50:00|4406.5|4356.5|4406.1|4356.1|4406.7|4356.7|4405.4|4355.4|0
1596671700000|2020-08-05 23:55:00|4406|4356|4405.7|4355.7|4407|4357|4405.4|4355.4|0
1596672000000|2020-08-06 00:00:00|4405.6|4355.6|4405|4355|4406.7|4356.7|4404.7|4354.7|0
1596672300000|2020-08-06 00:05:00|4405.4|4355.4|4405|4355|4406.7|4356.7|4404.4|4354.4|0
1596672600000|2020-08-06 00:10:00|4405.2|4355.2|4406.3|4356.3|4406.7|4356.7|4404.7|4354.7|0
1596672900000|2020-08-06 00:15:00|4406.5|4356.5|4411.5|4361.5|4411.5|4361.5|4405.1|4355.1|0
1596673200000|2020-08-06 00:20:00|4411.6|4361.6|4418.2|4368.2|4419.5|4369.5|4411.5|4361.5|0
1596673500000|2020-08-06 00:25:00|4418.4|4368.4|4424.7|4374.7|4424.7|4374.7|4416.9|4366.9|0
1596673800000|2020-08-06 00:30:00|4424.6|4374.6|4422.1|4372.1|4424.6|4374.6|4422|4372|0
1596674100000|2020-08-06 00:35:00|4422.5|4372.5|4422|4372|4423.4|4373.4|4422|4372|0
1596674400000|2020-08-06 00:40:00|4422.1|4372.1|4422.1|4372.1|4424.6|4374.6|4420.7|4370.7|0
1596674700000|2020-08-06 00:45:00|4422|4372|4424.6|4374.6|4425.9|4375.9|4420.8|4370.8|0
1596675000000|2020-08-06 00:50:00|4424.7|4374.7|4422.7|4372.7|4425.9|4375.9|4422|4372|0
1596675300000|2020-08-06 00:55:00|4422.5|4372.5|4424.6|4374.6|4424.6|4374.6|4422|4372|0
1596675600000|2020-08-06 01:00:00|4424.9|4374.9|4422|4372|4425.9|4375.9|4420.7|4370.7|0
1596675900000|2020-08-06 01:05:00|4422.6|4372.6|4423.3|4373.3|4424.6|4374.6|4422|4372|0
1596676200000|2020-08-06 01:10:00|4422.8|4372.8|4423.3|4373.3|4423.4|4373.4|4419.4|4369.4|0
1596676500000|2020-08-06 01:15:00|4423.1|4373.1|4425.9|4375.9|4425.9|4375.9|4422.6|4372.6|0
1596676800000|2020-08-06 01:20:00|4425.8|4375.8|4428.6|4378.6|4429.9|4379.9|4425.8|4375.8|0
1596677100000|2020-08-06 01:25:00|4428.5|4378.5|4427.3|4377.3|4428.6|4378.6|4426|4376|0
1596677400000|2020-08-06 01:30:00|4426.8|4376.8|4424.7|4374.7|4426.8|4376.8|4424.7|4374.7|0
1596677700000|2020-08-06 01:35:00|4424.8|4374.8|4424.6|4374.6|4426.1|4376.1|4424.6|4374.6|0
1596678000000|2020-08-06 01:40:00|4424.7|4374.7|4423.4|4373.4|4425.3|4375.3|4423.3|4373.3|0
1596678300000|2020-08-06 01:45:00|4423.3|4373.3|4420.8|4370.8|4423.3|4373.3|4420.7|4370.7|0
1596678600000|2020-08-06 01:50:00|4421|4371|4416.9|4366.9|4422.1|4372.1|4416.9|4366.9|0
1596678900000|2020-08-06 01:55:00|4416.8|4366.8|4415.7|4365.7|4417.5|4367.5|4415.6|4365.6|0
1596679200000|2020-08-06 02:00:00|4415.6|4365.6|4414.3|4364.3|4417|4367|4414.3|4364.3|0
1596679500000|2020-08-06 02:05:00|4413|4363|4407.8|4357.8|4413|4363|4407.8|4357.8|0
1596679800000|2020-08-06 02:10:00|4407.3|4357.3|4405.2|4355.2|4407.3|4357.3|4402|4352|0
1596680100000|2020-08-06 02:15:00|4405.7|4355.7|4410.4|4360.4|4410.4|4360.4|4405.2|4355.2|0
1596680400000|2020-08-06 02:20:00|4409.9|4359.9|4410.4|4360.4|4410.4|4360.4|4407.8|4357.8|0
1596680700000|2020-08-06 02:25:00|4409.1|4359.1|4406.5|4356.5|4409.1|4359.1|4406.5|4356.5|0
1596681000000|2020-08-06 02:30:00|4406.4|4356.4|4405.2|4355.2|4406.4|4356.4|4401.2|4351.2|0
1596681300000|2020-08-06 02:35:00|4405.1|4355.1|4403.8|4353.8|4405.2|4355.2|4402.5|4352.5|0
1596681600000|2020-08-06 02:40:00|4403.6|4353.6|4399.9|4349.9|4403.8|4353.8|4399.9|4349.9|0
1596681900000|2020-08-06 02:45:00|4399.4|4349.4|4401.2|4351.2|4401.2|4351.2|4394.7|4344.7|0
1596682200000|2020-08-06 02:50:00|4401|4351|4399.9|4349.9|4401.2|4351.2|4399.9|4349.9|0
1596682500000|2020-08-06 02:55:00|4400.2|4350.2|4394.7|4344.7|4400.6|4350.6|4394.7|4344.7|0
1596682800000|2020-08-06 03:00:00|4394.6|4344.6|4397.3|4347.3|4397.3|4347.3|4393.4|4343.4|0
1596683100000|2020-08-06 03:05:00|4397.8|4347.8|4399.9|4349.9|4399.9|4349.9|4397.8|4347.8|0
1596683400000|2020-08-06 03:10:00|4399.8|4349.8|4399.9|4349.9|4401.1|4351.1|4399.8|4349.8|0
1596683700000|2020-08-06 03:15:00|4400.4|4350.4|4403.8|4353.8|4403.8|4353.8|4400.4|4350.4|0
1596684000000|2020-08-06 03:20:00|4403.7|4353.7|4401.2|4351.2|4403.8|4353.8|4401.1|4351.1|0
1596684300000|2020-08-06 03:25:00|4402.5|4352.5|4399.8|4349.8|4402.5|4352.5|4399.8|4349.8|0
1596684600000|2020-08-06 03:30:00|4399.4|4349.4|4403.8|4353.8|4403.8|4353.8|4398.5|4348.5|0
1596684900000|2020-08-06 03:35:00|4404|4354|4402.4|4352.4|4406.4|4356.4|4402.4|4352.4|0
1596685200000|2020-08-06 03:40:00|4402.5|4352.5|4404.4|4354.4|4405|4355|4402.4|4352.4|0
1596685500000|2020-08-06 03:45:00|4404.1|4354.1|4402.4|4352.4|4405|4355|4401.1|4351.1|0
1596685800000|2020-08-06 03:50:00|4402.6|4352.6|4401.1|4351.1|4403.7|4353.7|4401.1|4351.1|0
1596686100000|2020-08-06 03:55:00|4401.3|4351.3|4399.7|4349.7|4402.3|4352.3|4399.7|4349.7|0
1596686400000|2020-08-06 04:00:00|4399.8|4349.8|4401.1|4351.1|4401.1|4351.1|4399.7|4349.7|0
1596686700000|2020-08-06 04:05:00|4401.3|4351.3|4403.7|4353.7|4403.7|4353.7|4401.1|4351.1|0
1596687000000|2020-08-06 04:10:00|4403.6|4353.6|4397.1|4347.1|4403.6|4353.6|4397.1|4347.1|0
1596687300000|2020-08-06 04:15:00|4397.2|4347.2|4395.8|4345.8|4398.4|4348.4|4393.8|4343.8|0
1596687600000|2020-08-06 04:20:00|4396.3|4346.3|4393.2|4343.2|4398.4|4348.4|4393.1|4343.1|0
1596687900000|2020-08-06 04:25:00|4393.4|4343.4|4397.2|4347.2|4397.2|4347.2|4393.2|4343.2|0
1596688200000|2020-08-06 04:30:00|4397.1|4347.1|4397.2|4347.2|4397.2|4347.2|4394.5|4344.5|0
1596688500000|2020-08-06 04:35:00|4398.5|4348.5|4397.2|4347.2|4398.5|4348.5|4397.2|4347.2|0
1596688800000|2020-08-06 04:40:00|4398.5|4348.5|4398.5|4348.5|4398.5|4348.5|4397.2|4347.2|0
1596689100000|2020-08-06 04:45:00|4398|4348|4398.5|4348.5|4399.8|4349.8|4397.2|4347.2|0
1596689400000|2020-08-06 04:50:00|4398.8|4348.8|4398.5|4348.5|4399.8|4349.8|4398.5|4348.5|0
1596689700000|2020-08-06 04:55:00|4397.8|4347.8|4398.5|4348.5|4399.8|4349.8|4397.8|4347.8|0
1596690000000|2020-08-06 05:00:00|4398|4348|4400.5|4350.5|4401.1|4351.1|4397.2|4347.2|0
1596690300000|2020-08-06 05:05:00|4400.7|4350.7|4403.8|4353.8|4403.8|4353.8|4399.8|4349.8|0
1596690600000|2020-08-06 05:10:00|4403.7|4353.7|4405.1|4355.1|4405.1|4355.1|4401.2|4351.2|0
1596690900000|2020-08-06 05:15:00|4404.6|4354.6|4402.5|4352.5|4404.6|4354.6|4401.2|4351.2|0
1596691200000|2020-08-06 05:20:00|4402.8|4352.8|4401.2|4351.2|4403.8|4353.8|4401.2|4351.2|0
1596691500000|2020-08-06 05:25:00|4400.7|4350.7|4401.3|4351.3|4401.3|4351.3|4399.9|4349.9|0
1596691800000|2020-08-06 05:30:00|4401.8|4351.8|4401.2|4351.2|4402.6|4352.6|4401.2|4351.2|0
1596692100000|2020-08-06 05:35:00|4401.7|4351.7|4402.5|4352.5|4402.5|4352.5|4399.9|4349.9|0
1596692400000|2020-08-06 05:40:00|4402.4|4352.4|4401.1|4351.1|4402.4|4352.4|4399.8|4349.8|0
1596692700000|2020-08-06 05:45:00|4401.2|4351.2|4403.9|4353.9|4405.1|4355.1|4401.2|4351.2|0
1596693000000|2020-08-06 05:50:00|4404.1|4354.1|4402.5|4352.5|4405.1|4355.1|4402.5|4352.5|0
1596693300000|2020-08-06 05:55:00|4402.6|4352.6|4402.4|4352.4|4403.2|4353.2|4399.8|4349.8|0
1596693600000|2020-08-06 06:00:00|4403.7|4353.7|4409|4359|4411.5|4361.5|4403.7|4353.7|0
1596693900000|2020-08-06 06:05:00|4409.5|4359.5|4409.6|4359.6|4410.9|4360.9|4406.4|4356.4|0
1596694200000|2020-08-06 06:10:00|4409.9|4359.9|4408.9|4358.9|4411.5|4361.5|4405|4355|0
1596694500000|2020-08-06 06:15:00|4409.2|4359.2|4411.5|4361.5|4411.5|4361.5|4408.9|4358.9|0
1596694800000|2020-08-06 06:20:00|4411|4361|4407.6|4357.6|4411.5|4361.5|4406.3|4356.3|0
1596695100000|2020-08-06 06:25:00|4407.7|4357.7|4409|4359|4409|4359|4407.6|4357.6|0
1596695400000|2020-08-06 06:30:00|4410.3|4360.3|4407.7|4357.7|4410.3|4360.3|4407.7|4357.7|0
1596695700000|2020-08-06 06:35:00|4408.2|4358.2|4407.6|4357.6|4409|4359|4406.3|4356.3|0
1596696000000|2020-08-06 06:40:00|4407.1|4357.1|4408.8|4358.8|4410.2|4360.2|4406.2|4356.2|0
1596696300000|2020-08-06 06:45:00|4408.4|4358.4|4408.9|4358.9|4410.2|4360.2|4407.5|4357.5|0
1596696600000|2020-08-06 06:50:00|4409.4|4359.4|4406.2|4356.2|4410.2|4360.2|4406.2|4356.2|0
1596696900000|2020-08-06 06:55:00|4406.7|4356.7|4410.2|4360.2|4410.2|4360.2|4406.3|4356.3|0
1596697200000|2020-08-06 07:00:00|4410.7|4360.7|4406.1|4356.1|4414.7|4364.7|4406.1|4356.1|0
1596697500000|2020-08-06 07:05:00|4406.2|4356.2|4394.1|4374.1|4408.7|4375|4390.4|4353.5|0
1596697800000|2020-08-06 07:10:00|4394|4374|4410.8|4390.8|4411.7|4391.7|4392.9|4372.9|0
1596698100000|2020-08-06 07:15:00|4410.7|4390.7|4420.1|4400.1|4421.5|4401.5|4410.7|4390.7|0
1596698400000|2020-08-06 07:20:00|4419.5|4399.5|4417.3|4397.3|4422.2|4402.2|4416.2|4396.2|0
1596698700000|2020-08-06 07:25:00|4417.2|4397.2|4426.9|4406.9|4430.1|4410.1|4416.8|4396.8|0
1596699000000|2020-08-06 07:30:00|4427|4407|4430|4410|4433.8|4413.8|4425.2|4405.2|0
1596699300000|2020-08-06 07:35:00|4429.9|4409.9|4429.5|4409.5|4432.9|4412.9|4429|4409|0
1596699600000|2020-08-06 07:40:00|4429.4|4409.4|4427.8|4407.8|4430.5|4410.5|4427.2|4407.2|0
1596699900000|2020-08-06 07:45:00|4428.3|4408.3|4427.9|4407.9|4430.2|4410.2|4427.3|4407.3|0
1596700200000|2020-08-06 07:50:00|4428.2|4408.2|4425.7|4405.7|4428.5|4408.5|4424.7|4404.7|0
1596700500000|2020-08-06 07:55:00|4425.5|4405.5|4421.6|4401.6|4426.1|4406.1|4421.3|4401.3|0
1596700800000|2020-08-06 08:00:00|4421.3|4401.3|4412|4392|4421.4|4401.4|4411.7|4391.7|0
1596701100000|2020-08-06 08:05:00|4413|4393|4409.4|4389.4|4414.2|4394.2|4408.6|4388.6|0
1596701400000|2020-08-06 08:10:00|4409.8|4389.8|4407.4|4387.4|4409.8|4389.8|4407.4|4387.4|0
1596701700000|2020-08-06 08:15:00|4407|4387|4407.9|4387.9|4408.1|4388.1|4403.8|4383.8|0
1596702000000|2020-08-06 08:20:00|4408.3|4388.3|4409|4389|4410.2|4390.2|4407.7|4387.7|0
1596702300000|2020-08-06 08:25:00|4408.9|4388.9|4406.3|4386.3|4410.2|4390.2|4406.3|4386.3|0
1596702600000|2020-08-06 08:30:00|4406.2|4386.2|4402.8|4382.8|4406.9|4386.9|4402.7|4382.7|0
1596702900000|2020-08-06 08:35:00|4402.7|4382.7|4398.3|4378.3|4402.7|4382.7|4397.3|4377.3|0
1596703200000|2020-08-06 08:40:00|4398.2|4378.2|4397.4|4377.4|4398.3|4378.3|4395.2|4375.2|0
1596703500000|2020-08-06 08:45:00|4397.5|4377.5|4397.9|4377.9|4399.9|4379.9|4397.1|4377.1|0
1596703800000|2020-08-06 08:50:00|4398.3|4378.3|4398.3|4378.3|4398.6|4378.6|4397.1|4377.1|0
1596704100000|2020-08-06 08:55:00|4398.5|4378.5|4395.6|4375.6|4398.6|4378.6|4395.5|4375.5|0
1596704400000|2020-08-06 09:00:00|4395.7|4375.7|4398.9|4378.9|4399.1|4379.1|4394.6|4374.6|0
1596704700000|2020-08-06 09:05:00|4399|4379|4398.3|4378.3|4399.4|4379.4|4397.8|4377.8|0
1596705000000|2020-08-06 09:10:00|4398.5|4378.5|4398.3|4378.3|4399.9|4379.9|4398|4378|0
1596705300000|2020-08-06 09:15:00|4397.9|4377.9|4389.3|4369.3|4397.9|4377.9|4389.3|4369.3|0
1596705600000|2020-08-06 09:20:00|4389.7|4369.7|4393.9|4373.9|4394.1|4374.1|4388.5|4368.5|0
1596705900000|2020-08-06 09:25:00|4393.8|4373.8|4393.1|4373.1|4394.8|4374.8|4392.7|4372.7|0
1596706200000|2020-08-06 09:30:00|4393|4373|4389.2|4369.2|4393.4|4373.4|4389.1|4369.1|0
1596706500000|2020-08-06 09:35:00|4389.3|4369.3|4389.3|4369.3|4390.2|4370.2|4387.1|4367.1|0
1596706800000|2020-08-06 09:40:00|4389.4|4369.4|4390.5|4370.5|4390.6|4370.6|4388.5|4368.5|0
1596707100000|2020-08-06 09:45:00|4390.3|4370.3|4390.9|4370.9|4391.7|4371.7|4390.2|4370.2|0
1596707400000|2020-08-06 09:50:00|4390.6|4370.6|4391.6|4371.6|4391.9|4371.9|4389.8|4369.8|0
1596707700000|2020-08-06 09:55:00|4391.7|4371.7|4393.6|4373.6|4393.9|4373.9|4391.7|4371.7|0
1596708000000|2020-08-06 10:00:00|4393.5|4373.5|4397.7|4377.7|4398|4378|4393.4|4373.4|0
1596708300000|2020-08-06 10:05:00|4397.8|4377.8|4401|4381|4401.1|4381.1|4397.6|4377.6|0
1596708600000|2020-08-06 10:10:00|4400.9|4380.9|4399.1|4379.1|4401.2|4381.2|4399.1|4379.1|0
1596708900000|2020-08-06 10:15:00|4399.3|4379.3|4395.2|4375.2|4399.3|4379.3|4395.1|4375.1|0
1596709200000|2020-08-06 10:20:00|4395.5|4375.5|4395|4375|4396.2|4376.2|4395|4375|0
1596709500000|2020-08-06 10:25:00|4394.5|4374.5|4389.1|4369.1|4394.5|4374.5|4388.8|4368.8|0
1596709800000|2020-08-06 10:30:00|4388.4|4368.4|4386.2|4366.2|4389.9|4369.9|4385.8|4365.8|0
1596710100000|2020-08-06 10:35:00|4386.1|4366.1|4384|4364|4386.1|4366.1|4384|4364|0
1596710400000|2020-08-06 10:40:00|4384.2|4364.2|4382|4362|4384.2|4364.2|4381.4|4361.4|0
1596710700000|2020-08-06 10:45:00|4381.9|4361.9|4376.6|4356.6|4382.4|4362.4|4376|4356|0
1596711000000|2020-08-06 10:50:00|4376.9|4356.9|4370.7|4350.7|4377.3|4357.3|4370|4350|0
1596711300000|2020-08-06 10:55:00|4370.6|4350.6|4367|4347|4370.7|4350.7|4366.4|4346.4|0
1596711600000|2020-08-06 11:00:00|4367.1|4347.1|4365.1|4345.1|4368|4348|4365|4345|0
1596711900000|2020-08-06 11:05:00|4365|4345|4366.5|4346.5|4366.8|4346.8|4363.7|4343.7|0
1596712200000|2020-08-06 11:10:00|4366.4|4346.4|4365.8|4345.8|4366.5|4346.5|4363.2|4343.2|0
1596712500000|2020-08-06 11:15:00|4365.5|4345.5|4370.2|4350.2|4370.3|4350.3|4365.3|4345.3|0
1596712800000|2020-08-06 11:20:00|4370.3|4350.3|4368.3|4348.3|4370.3|4350.3|4367.5|4347.5|0
1596713100000|2020-08-06 11:25:00|4368.2|4348.2|4367.6|4347.6|4368.2|4348.2|4365.9|4345.9|0
1596713400000|2020-08-06 11:30:00|4367.7|4347.7|4370.6|4350.6|4371.9|4351.9|4367.4|4347.4|0
1596713700000|2020-08-06 11:35:00|4370.9|4350.9|4372.9|4352.9|4373.5|4353.5|4370.2|4350.2|0
1596714000000|2020-08-06 11:40:00|4372.8|4352.8|4367.3|4347.3|4373.3|4353.3|4367.3|4347.3|0
1596714300000|2020-08-06 11:45:00|4367.6|4347.6|4360.3|4340.3|4367.6|4347.6|4360.3|4340.3|0
1596714600000|2020-08-06 11:50:00|4360.5|4340.5|4359.4|4339.4|4360.8|4340.8|4357.3|4337.3|0
1596714900000|2020-08-06 11:55:00|4360|4340|4360.3|4340.3|4361.2|4341.2|4359.4|4339.4|0
1596715200000|2020-08-06 12:00:00|4360.4|4340.4|4358.9|4338.9|4360.5|4340.5|4358|4338|0
1596715500000|2020-08-06 12:05:00|4358.8|4338.8|4357.9|4337.9|4358.8|4338.8|4356.8|4336.8|0
1596715800000|2020-08-06 12:10:00|4358|4338|4358.3|4338.3|4360.9|4340.9|4357.6|4337.6|0
1596716100000|2020-08-06 12:15:00|4358.7|4338.7|4358.8|4338.8|4359.6|4339.6|4357.6|4337.6|0
1596716400000|2020-08-06 12:20:00|4358.9|4338.9|4358|4338|4359|4339|4357.2|4337.2|0
1596716700000|2020-08-06 12:25:00|4358.1|4338.1|4357.1|4337.1|4358.1|4338.1|4356.4|4336.4|0
1596717000000|2020-08-06 12:30:00|4357.2|4337.2|4365.7|4345.7|4365.7|4345.7|4357.2|4337.2|0
1596717300000|2020-08-06 12:35:00|4365.8|4345.8|4368.7|4348.7|4369.1|4349.1|4365.8|4345.8|0
1596717600000|2020-08-06 12:40:00|4369.2|4349.2|4374.4|4354.4|4374.5|4354.5|4369.2|4349.2|0
1596717900000|2020-08-06 12:45:00|4374.5|4354.5|4372.8|4352.8|4374.5|4354.5|4372.7|4352.7|0
1596718200000|2020-08-06 12:50:00|4372.9|4352.9|4378.7|4358.7|4379.4|4359.4|4372.9|4352.9|0
1596718500000|2020-08-06 12:55:00|4378.9|4358.9|4376.2|4356.2|4379.6|4359.6|4376|4356|0
1596718800000|2020-08-06 13:00:00|4376.3|4356.3|4377.7|4357.7|4378|4358|4376.2|4356.2|0
1596719100000|2020-08-06 13:05:00|4377.8|4357.8|4378.6|4358.6|4379.2|4359.2|4377.8|4357.8|0
1596719400000|2020-08-06 13:10:00|4378.7|4358.7|4380.5|4360.5|4380.5|4360.5|4378.6|4358.6|0
1596719700000|2020-08-06 13:15:00|4379.8|4359.8|4379.3|4359.3|4381.1|4361.1|4379.3|4359.3|0
1596720000000|2020-08-06 13:20:00|4379.2|4359.2|4375.4|4355.4|4379.2|4359.2|4375.2|4355.2|0
1596720300000|2020-08-06 13:25:00|4375.3|4355.3|4375.7|4355.7|4375.8|4355.8|4374.6|4354.6|0
1596720600000|2020-08-06 13:30:00|4375.4|4355.4|4373.2|4353.2|4375.4|4355.4|4372.5|4352.5|0
1596720900000|2020-08-06 13:35:00|4373.3|4353.3|4369.3|4349.3|4373.3|4353.3|4369|4349|0
1596721200000|2020-08-06 13:40:00|4369.2|4349.2|4367.3|4347.3|4369.9|4349.9|4366.5|4346.5|0
1596721500000|2020-08-06 13:45:00|4367.1|4347.1|4370.5|4350.5|4371.1|4351.1|4364.4|4344.4|0
1596721800000|2020-08-06 13:50:00|4370.6|4350.6|4369|4349|4370.7|4350.7|4368.4|4348.4|0
1596722100000|2020-08-06 13:55:00|4368.5|4348.5|4372.5|4352.5|4372.5|4352.5|4368.5|4348.5|0
1596722400000|2020-08-06 14:00:00|4372.8|4352.8|4373.6|4353.6|4374.6|4354.6|4371.5|4351.5|0
1596722700000|2020-08-06 14:05:00|4373.7|4353.7|4373.1|4353.1|4373.7|4353.7|4370.2|4350.2|0
1596723000000|2020-08-06 14:10:00|4373.2|4353.2|4376.1|4356.1|4376.6|4356.6|4373.2|4353.2|0
1596723300000|2020-08-06 14:15:00|4376.2|4356.2|4377.6|4357.6|4378.5|4358.5|4374.1|4354.1|0
1596723600000|2020-08-06 14:20:00|4377.8|4357.8|4383.9|4363.9|4384.2|4364.2|4377.8|4357.8|0
1596723900000|2020-08-06 14:25:00|4384|4364|4385.8|4365.8|4385.8|4365.8|4384|4364|0
1596724200000|2020-08-06 14:30:00|4385.7|4365.7|4385.9|4365.9|4386.9|4366.9|4385|4365|0
1596724500000|2020-08-06 14:35:00|4385.8|4365.8|4383.7|4363.7|4387.3|4367.3|4383.3|4363.3|0
1596724800000|2020-08-06 14:40:00|4383.6|4363.6|4379.5|4359.5|4383.6|4363.6|4378.3|4358.3|0
1596725100000|2020-08-06 14:45:00|4379.6|4359.6|4381.6|4361.6|4381.9|4361.9|4379.4|4359.4|0
1596725400000|2020-08-06 14:50:00|4381.5|4361.5|4383.8|4363.8|4383.8|4363.8|4379.8|4359.8|0
1596725700000|2020-08-06 14:55:00|4383.7|4363.7|4382.6|4362.6|4383.7|4363.7|4382.1|4362.1|0
1596726000000|2020-08-06 15:00:00|4382.3|4362.3|4382.8|4362.8|4383|4363|4379.2|4359.2|0
1596726300000|2020-08-06 15:05:00|4382.9|4362.9|4383.6|4363.6|4383.6|4363.6|4381.8|4361.8|0
1596726600000|2020-08-06 15:10:00|4383.3|4363.3|4380.3|4360.3|4384|4364|4380.3|4360.3|0
1596726900000|2020-08-06 15:15:00|4380.4|4360.4|4381.5|4361.5|4382.2|4362.2|4380.3|4360.3|0
1596727200000|2020-08-06 15:20:00|4381.6|4361.6|4383.7|4363.7|4384.2|4364.2|4381.5|4361.5|0
1596727500000|2020-08-06 15:25:00|4383.8|4363.8|4380.2|4360.2|4383.8|4363.8|4380.1|4360.1|0
1596727800000|2020-08-06 15:30:00|4397.7|4347.7|4394.7|4344.7|4397.7|4347.7|4390.7|4340.7|0
1596728100000|2020-08-06 15:35:00|4394.2|4344.2|4392.1|4342.1|4396.1|4346.1|4390.8|4340.8|0
1596728400000|2020-08-06 15:40:00|4392.2|4342.2|4390.7|4340.7|4392.2|4342.2|4388|4338|0
1596728700000|2020-08-06 15:45:00|4390.8|4340.8|4393.4|4343.4|4396|4346|4390.7|4340.7|0
1596729000000|2020-08-06 15:50:00|4393.3|4343.3|4392.1|4342.1|4394.7|4344.7|4389.5|4339.5|0
1596729300000|2020-08-06 15:55:00|4392|4342|4396|4346|4396.1|4346.1|4390.8|4340.8|0
1596729600000|2020-08-06 16:00:00|4395.9|4345.9|4396.1|4346.1|4397.4|4347.4|4394.6|4344.6|0
1596729900000|2020-08-06 16:05:00|4396.2|4346.2|4394.9|4344.9|4397.5|4347.5|4393.6|4343.6|0
1596730200000|2020-08-06 16:10:00|4394.4|4344.4|4397.6|4347.6|4397.6|4347.6|4393.6|4343.6|0
1596730500000|2020-08-06 16:15:00|4397.5|4347.5|4394.9|4344.9|4397.6|4347.6|4394.9|4344.9|0
1596730800000|2020-08-06 16:20:00|4395|4345|4397.6|4347.6|4397.6|4347.6|4394.9|4344.9|0
1596731100000|2020-08-06 16:25:00|4397.5|4347.5|4398.8|4348.8|4398.8|4348.8|4397.5|4347.5|0
1596731400000|2020-08-06 16:30:00|4398.3|4348.3|4398.8|4348.8|4398.8|4348.8|4397.4|4347.4|0
1596731700000|2020-08-06 16:35:00|4398.7|4348.7|4398.8|4348.8|4401.5|4351.5|4397.5|4347.5|0
1596732000000|2020-08-06 16:40:00|4398.9|4348.9|4401.5|4351.5|4401.5|4351.5|4397.5|4347.5|0
1596732300000|2020-08-06 16:45:00|4401.7|4351.7|4400.2|4350.2|4402.1|4352.1|4400.1|4350.1|0
1596732600000|2020-08-06 16:50:00|4400.7|4350.7|4400.2|4350.2|4401.5|4351.5|4400.2|4350.2|0
1596732900000|2020-08-06 16:55:00|4400.3|4350.3|4402.9|4352.9|4402.9|4352.9|4400.2|4350.2|0
1596733200000|2020-08-06 17:00:00|4402.8|4352.8|4401.6|4351.6|4402.9|4352.9|4401.6|4351.6|0
1596733500000|2020-08-06 17:05:00|4400.3|4350.3|4401.6|4351.6|4401.6|4351.6|4400.3|4350.3|0
1596733800000|2020-08-06 17:10:00|4401.5|4351.5|4401.6|4351.6|4401.6|4351.6|4400.3|4350.3|0
1596734100000|2020-08-06 17:15:00|4401.1|4351.1|4400.3|4350.3|4401.1|4351.1|4398.9|4348.9|0
1596734400000|2020-08-06 17:20:00|4400.8|4350.8|4399.1|4349.1|4401.6|4351.6|4399.1|4349.1|0
1596734700000|2020-08-06 17:25:00|4398.6|4348.6|4396.6|4346.6|4399.2|4349.2|4396.5|4346.5|0
1596735000000|2020-08-06 17:30:00|4397.1|4347.1|4396.5|4346.5|4399.2|4349.2|4396.5|4346.5|0
1596735300000|2020-08-06 17:35:00|4396.6|4346.6|4397.8|4347.8|4397.8|4347.8|4396.5|4346.5|0
1596735600000|2020-08-06 17:40:00|4397.9|4347.9|4400.4|4350.4|4400.4|4350.4|4397.8|4347.8|0
1596735900000|2020-08-06 17:45:00|4399.9|4349.9|4400.6|4350.6|4401.7|4351.7|4399.1|4349.1|0
1596736200000|2020-08-06 17:50:00|4401.1|4351.1|4401.9|4351.9|4403.2|4353.2|4400.5|4350.5|0
1596736500000|2020-08-06 17:55:00|4401.8|4351.8|4400.6|4350.6|4401.9|4351.9|4400.5|4350.5|0
1596736800000|2020-08-06 18:00:00|4400.7|4350.7|4407.3|4357.3|4407.3|4357.3|4400.7|4350.7|0
1596737100000|2020-08-06 18:05:00|4407.8|4357.8|4406.7|4356.7|4408.6|4358.6|4404.7|4354.7|0
1596737400000|2020-08-06 18:10:00|4407|4357|4408.7|4358.7|4408.7|4358.7|4406|4356|0
1596737700000|2020-08-06 18:15:00|4408.2|4358.2|4407.4|4357.4|4408.2|4358.2|4407.4|4357.4|0
1596738000000|2020-08-06 18:20:00|4407.5|4357.5|4407.5|4357.5|4408.8|4358.8|4406.2|4356.2|0
1596738300000|2020-08-06 18:25:00|4407.2|4357.2|4411.4|4361.4|4411.5|4361.5|4406.8|4356.8|0
1596738600000|2020-08-06 18:30:00|4411.9|4361.9|4412.8|4362.8|4414.2|4364.2|4411.5|4361.5|0
1596738900000|2020-08-06 18:35:00|4412.9|4362.9|4415.4|4365.4|4415.4|4365.4|4412.8|4362.8|0
1596739200000|2020-08-06 18:40:00|4414.9|4364.9|4416.8|4366.8|4416.8|4366.8|4414.1|4364.1|0
1596739500000|2020-08-06 18:45:00|4416.5|4366.5|4414.2|4364.2|4416.5|4366.5|4414.1|4364.1|0
1596739800000|2020-08-06 18:50:00|4414.7|4364.7|4415.6|4365.6|4416.9|4366.9|4414.3|4364.3|0
1596740100000|2020-08-06 18:55:00|4415.5|4365.5|4415.5|4365.5|4416.9|4366.9|4414.2|4364.2|0
1596740400000|2020-08-06 19:00:00|4415.6|4365.6|4416.8|4366.8|4418.2|4368.2|4415.5|4365.5|0
1596740700000|2020-08-06 19:05:00|4416.7|4366.7|4416.8|4366.8|4416.8|4366.8|4414.8|4364.8|0
1596741000000|2020-08-06 19:10:00|4416.7|4366.7|4416.8|4366.8|4419.5|4369.5|4416.7|4366.7|0
1596741300000|2020-08-06 19:15:00|4416.9|4366.9|4420.9|4370.9|4421|4371|4416.8|4366.8|0
1596741600000|2020-08-06 19:20:00|4421|4371|4416.9|4366.9|4421|4371|4416.9|4366.9|0
1596741900000|2020-08-06 19:25:00|4416.8|4366.8|4418.2|4368.2|4418.2|4368.2|4414.2|4364.2|0
1596742200000|2020-08-06 19:30:00|4418.7|4368.7|4415.6|4365.6|4420.8|4370.8|4415.6|4365.6|0
1596742500000|2020-08-06 19:35:00|4415.1|4365.1|4416.9|4366.9|4418.3|4368.3|4412.9|4362.9|0
1596742800000|2020-08-06 19:40:00|4417|4367|4413|4363|4417|4367|4413|4363|0
1596743100000|2020-08-06 19:45:00|4412.9|4362.9|4410.3|4360.3|4414.3|4364.3|4410.3|4360.3|0
1596743400000|2020-08-06 19:50:00|4409.8|4359.8|4414.5|4364.5|4414.5|4364.5|4409|4359|0
1596743700000|2020-08-06 19:55:00|4414.4|4364.4|4414.7|4364.7|4414.8|4364.8|4411.7|4361.7|0
1596744000000|2020-08-06 20:00:00|4415.6|4365.6|4416.2|4366.2|4417.9|4367.9|4414.6|4364.6|0
1596744300000|2020-08-06 20:05:00|4416.3|4366.3|4417.6|4367.6|4419.2|4369.2|4416.2|4366.2|0
1596744600000|2020-08-06 20:10:00|4417.9|4367.9|4417.8|4367.8|4418.3|4368.3|4416.2|4366.2|0
1596744900000|2020-08-06 20:15:00|4418|4368|4416.6|4366.6|4418|4368|4416.6|4366.6|0
1596745200000|2020-08-06 20:20:00|4416.5|4366.5|4416.4|4366.4|4416.9|4366.9|4416.3|4366.3|0
1596745500000|2020-08-06 20:25:00|4416.5|4366.5|4417|4367|4417|4367|4416.4|4366.4|0
1596745800000|2020-08-06 20:30:00|4417.1|4367.1|4418|4368|4418.4|4368.4|4415.4|4365.4|0
1596746100000|2020-08-06 20:35:00|4417.7|4367.7|4419.1|4369.1|4419.1|4369.1|4417.4|4367.4|0
1596746400000|2020-08-06 20:40:00|4419|4369|4417.7|4367.7|4419.1|4369.1|4417.7|4367.7|0
1596746700000|2020-08-06 20:45:00|4417.8|4367.8|4418|4368|4418.4|4368.4|4417.7|4367.7|0
1596747000000|2020-08-06 20:50:00|4418.4|4368.4|4418|4368|4418.4|4368.4|4418|4368|0
1596747300000|2020-08-06 20:55:00|4417.7|4367.7|4417.4|4367.4|4418.4|4368.4|4416.4|4366.4|0
1596747600000|2020-08-06 21:00:00|4417.3|4367.3|4417.2|4367.2|4417.6|4367.6|4417|4367|0
1596747900000|2020-08-06 21:05:00|4417.1|4367.1|4417.3|4367.3|4417.4|4367.4|4417.1|4367.1|0
1596748200000|2020-08-06 21:10:00|4417.2|4367.2|4416.3|4366.3|4417.2|4367.2|4416.2|4366.2|0
1596748500000|2020-08-06 21:15:00|4416.2|4366.2|4416.2|4366.2|4416.3|4366.3|4416.2|4366.2|0
1596748800000|2020-08-06 21:20:00|4416.3|4366.3|4416.1|4366.1|4416.3|4366.3|4416.1|4366.1|0
1596749100000|2020-08-06 21:25:00|4416.2|4366.2|4416.3|4366.3|4416.6|4366.6|4416|4366|0
1596749400000|2020-08-06 21:30:00|4416.2|4366.2|4415.9|4365.9|4416.2|4366.2|4415.9|4365.9|0
1596749700000|2020-08-06 21:35:00|4416.1|4366.1|4416.3|4366.3|4416.5|4366.5|4416.1|4366.1|0
1596750000000|2020-08-06 21:40:00|4416.5|4366.5|4416.5|4366.5|4416.5|4366.5|4416.5|4366.5|0
1596750300000|2020-08-06 21:45:00|4416.2|4366.2|4416.2|4366.2|4416.2|4366.2|4416.2|4366.2|0
1596750600000|2020-08-06 21:50:00|4416.3|4366.3|4416.3|4366.3|4416.3|4366.3|4416.3|4366.3|0
1596750900000|2020-08-06 21:55:00|4416.2|4366.2|4416.2|4366.2|4416.3|4366.3|4416.1|4366.1|0
1596751200000|2020-08-06 22:00:00|4416.1|4366.1|4415.6|4365.6|4417.4|4367.4|4414.6|4364.6|0
1596751500000|2020-08-06 22:05:00|4416|4366|4415.3|4365.3|4416|4366|4414.9|4364.9|0
1596751800000|2020-08-06 22:10:00|4414.9|4364.9|4413.9|4363.9|4414.9|4364.9|4413.9|4363.9|0
1596752100000|2020-08-06 22:15:00|4414|4364|4413|4363|4414.3|4364.3|4412.9|4362.9|0
1596752400000|2020-08-06 22:20:00|4413.3|4363.3|4413.4|4363.4|4414.3|4364.3|4413|4363|0
1596752700000|2020-08-06 22:25:00|4413.5|4363.5|4413.7|4363.7|4414.1|4364.1|4413.4|4363.4|0
1596753000000|2020-08-06 22:30:00|4414.1|4364.1|4414.3|4364.3|4414.7|4364.7|4414.1|4364.1|0
1596753300000|2020-08-06 22:35:00|4414.1|4364.1|4413.1|4363.1|4414.1|4364.1|4413.1|4363.1|0
1596753600000|2020-08-06 22:40:00|4413.3|4363.3|4415.6|4365.6|4416.2|4366.2|4413.1|4363.1|0
1596753900000|2020-08-06 22:45:00|4415.4|4365.4|4415.6|4365.6|4416|4366|4415.3|4365.3|0
1596754200000|2020-08-06 22:50:00|4415.5|4365.5|4415.3|4365.3|4415.5|4365.5|4414.9|4364.9|0
1596754500000|2020-08-06 22:55:00|4414.9|4364.9|4414.3|4364.3|4414.9|4364.9|4414.3|4364.3|0
1596754800000|2020-08-06 23:00:00|4414.4|4364.4|4414.3|4364.3|4415.4|4365.4|4413.9|4363.9|0
1596755100000|2020-08-06 23:05:00|4413.9|4363.9|4414.3|4364.3|4414.6|4364.6|4413.9|4363.9|0
1596755400000|2020-08-06 23:10:00|4413.9|4363.9|4414.6|4364.6|4414.6|4364.6|4413.9|4363.9|0
1596755700000|2020-08-06 23:15:00|4414.3|4364.3|4414.3|4364.3|4414.6|4364.6|4414.3|4364.3|0
1596756000000|2020-08-06 23:20:00|4414.4|4364.4|4414.3|4364.3|4414.6|4364.6|4414.1|4364.1|0
1596756300000|2020-08-06 23:25:00|4414.4|4364.4|4414.3|4364.3|4414.6|4364.6|4414.3|4364.3|0
1596756600000|2020-08-06 23:30:00|4414.4|4364.4|4414.6|4364.6|4414.9|4364.9|4413.9|4363.9|0
1596756900000|2020-08-06 23:35:00|4414.8|4364.8|4414.6|4364.6|4414.9|4364.9|4414.3|4364.3|0
1596757200000|2020-08-06 23:40:00|4414.3|4364.3|4414.3|4364.3|4414.6|4364.6|4414.3|4364.3|0
1596757500000|2020-08-06 23:45:00|4413.9|4363.9|4413.7|4363.7|4413.9|4363.9|4413.3|4363.3|0
1596757800000|2020-08-06 23:50:00|4413.6|4363.6|4413.7|4363.7|4414.3|4364.3|4412.3|4362.3|0
1596758100000|2020-08-06 23:55:00|4413.6|4363.6|4413.3|4363.3|4414.6|4364.6|4413|4363|0
1596758400000|2020-08-07 00:00:00|4413.2|4363.2|4412.3|4362.3|4414.3|4364.3|4411|4361|0
1596758700000|2020-08-07 00:05:00|4412.1|4362.1|4410.8|4360.8|4413|4363|4410.4|4360.4|0
1596759000000|2020-08-07 00:10:00|4410.4|4360.4|4409.2|4359.2|4410.8|4360.8|4408.3|4358.3|0
1596759300000|2020-08-07 00:15:00|4409.1|4359.1|4407.1|4357.1|4409.2|4359.2|4400.7|4350.7|0
1596759600000|2020-08-07 00:20:00|4407.3|4357.3|4416.4|4366.4|4416.4|4366.4|4407.1|4357.1|0
1596759900000|2020-08-07 00:25:00|4416.5|4366.5|4413.7|4363.7|4417.8|4367.8|4409.8|4359.8|0
1596760200000|2020-08-07 00:30:00|4413.8|4363.8|4412.6|4362.6|4413.8|4363.8|4411.2|4361.2|0
1596760500000|2020-08-07 00:35:00|4412.5|4362.5|4411.2|4361.2|4412.5|4362.5|4406|4356|0
1596760800000|2020-08-07 00:40:00|4410.9|4360.9|4409.9|4359.9|4411.2|4361.2|4409.8|4359.8|0
1596761100000|2020-08-07 00:45:00|4409.4|4359.4|4408.6|4358.6|4409.9|4359.9|4408.6|4358.6|0
1596761400000|2020-08-07 00:50:00|4408.5|4358.5|4408.5|4358.5|4409.2|4359.2|4407.2|4357.2|0
1596761700000|2020-08-07 00:55:00|4408.1|4358.1|4408.6|4358.6|4409.9|4359.9|4407.2|4357.2|0
1596762000000|2020-08-07 01:00:00|4408.3|4358.3|4403.2|4353.2|4409.9|4359.9|4401.9|4351.9|0
1596762300000|2020-08-07 01:05:00|4403.3|4353.3|4400.6|4350.6|4404.6|4354.6|4400.6|4350.6|0
1596762600000|2020-08-07 01:10:00|4401.9|4351.9|4405.9|4355.9|4405.9|4355.9|4401.9|4351.9|0
1596762900000|2020-08-07 01:15:00|4406|4356|4405.9|4355.9|4408.5|4358.5|4401.9|4351.9|0
1596763200000|2020-08-07 01:20:00|4407.2|4357.2|4404.6|4354.6|4407.2|4357.2|4404.6|4354.6|0
1596763500000|2020-08-07 01:25:00|4404.1|4354.1|4400.6|4350.6|4404.1|4354.1|4399.3|4349.3|0
1596763800000|2020-08-07 01:30:00|4400.1|4350.1|4399.4|4349.4|4400.7|4350.7|4399.3|4349.3|0
1596764100000|2020-08-07 01:35:00|4399.9|4349.9|4403.2|4353.2|4404.6|4354.6|4398|4348|0
1596764400000|2020-08-07 01:40:00|4402.7|4352.7|4402|4352|4403.3|4353.3|4400.7|4350.7|0
1596764700000|2020-08-07 01:45:00|4402.5|4352.5|4408.5|4358.5|4408.5|4358.5|4402|4352|0
1596765000000|2020-08-07 01:50:00|4408.2|4358.2|4407.2|4357.2|4408.5|4358.5|4407.2|4357.2|0
1596765300000|2020-08-07 01:55:00|4406.7|4356.7|4405.9|4355.9|4407.9|4357.9|4404.6|4354.6|0
1596765600000|2020-08-07 02:00:00|4406|4356|4402|4352|4407.3|4357.3|4402|4352|0
1596765900000|2020-08-07 02:05:00|4402.1|4352.1|4402|4352|4404.7|4354.7|4402|4352|0
1596766200000|2020-08-07 02:10:00|4401.5|4351.5|4398.1|4348.1|4401.5|4351.5|4398.1|4348.1|0
1596766500000|2020-08-07 02:15:00|4398.6|4348.6|4394.1|4344.1|4399.4|4349.4|4394.1|4344.1|0
1596766800000|2020-08-07 02:20:00|4394.2|4344.2|4395.4|4345.4|4396.8|4346.8|4394.1|4344.1|0
1596767100000|2020-08-07 02:25:00|4394.1|4344.1|4387.4|4337.4|4395.4|4345.4|4387.4|4337.4|0
1596767400000|2020-08-07 02:30:00|4387|4337|4387.4|4337.4|4388.7|4338.7|4384.7|4334.7|0
1596767700000|2020-08-07 02:35:00|4386.9|4336.9|4390|4340|4391.3|4341.3|4386.1|4336.1|0
1596768000000|2020-08-07 02:40:00|4389.8|4339.8|4388.8|4338.8|4389.8|4339.8|4388.7|4338.7|0
1596768300000|2020-08-07 02:45:00|4388.7|4338.7|4391.3|4341.3|4391.3|4341.3|4388.7|4338.7|0
1596768600000|2020-08-07 02:50:00|4391.1|4341.1|4390|4340|4392.6|4342.6|4390|4340|0
1596768900000|2020-08-07 02:55:00|4390.5|4340.5|4391.3|4341.3|4391.3|4341.3|4388.7|4338.7|0
1596769200000|2020-08-07 03:00:00|4390.8|4340.8|4391.3|4341.3|4392.6|4342.6|4390|4340|0
1596769500000|2020-08-07 03:05:00|4391.1|4341.1|4389.9|4339.9|4391.3|4341.3|4389.9|4339.9|0
1596769800000|2020-08-07 03:10:00|4389.7|4339.7|4387.3|4337.3|4389.7|4339.7|4384.7|4334.7|0
1596770100000|2020-08-07 03:15:00|4387.4|4337.4|4391.9|4341.9|4392.6|4342.6|4387.3|4337.3|0
1596770400000|2020-08-07 03:20:00|4391.3|4341.3|4390|4340|4391.3|4341.3|4388.6|4338.6|0
1596770700000|2020-08-07 03:25:00|4389.9|4339.9|4380.8|4330.8|4390|4340|4380.8|4330.8|0
1596771000000|2020-08-07 03:30:00|4381.3|4331.3|4380.8|4330.8|4382.2|4332.2|4378.2|4328.2|0
1596771300000|2020-08-07 03:35:00|4380.9|4330.9|4376.9|4326.9|4380.9|4330.9|4376.9|4326.9|0
1596771600000|2020-08-07 03:40:00|4377|4327|4380.7|4330.7|4380.8|4330.8|4375.6|4325.6|0
1596771900000|2020-08-07 03:45:00|4380.8|4330.8|4384.7|4334.7|4384.7|4334.7|4380.7|4330.7|0
1596772200000|2020-08-07 03:50:00|4384.6|4334.6|4384.5|4334.5|4385.9|4335.9|4383.2|4333.2|0
1596772500000|2020-08-07 03:55:00|4383.9|4333.9|4383.2|4333.2|4384.5|4334.5|4380.6|4330.6|0
1596772800000|2020-08-07 04:00:00|4382.7|4332.7|4385.7|4335.7|4385.7|4335.7|4379.2|4329.2|0
1596773100000|2020-08-07 04:05:00|4385.2|4335.2|4384.5|4334.5|4387.1|4337.1|4383.2|4333.2|0
1596773400000|2020-08-07 04:10:00|4384.6|4334.6|4385.9|4335.9|4387.2|4337.2|4384.5|4334.5|0
1596773700000|2020-08-07 04:15:00|4385.8|4335.8|4385.9|4335.9|4385.9|4335.9|4384.5|4334.5|0
1596774000000|2020-08-07 04:20:00|4385.8|4335.8|4388.5|4338.5|4388.5|4338.5|4385.2|4335.2|0
1596774300000|2020-08-07 04:25:00|4388|4338|4387.2|4337.2|4388|4338|4385.9|4335.9|0
1596774600000|2020-08-07 04:30:00|4386.9|4336.9|4387.2|4337.2|4388.5|4338.5|4385.8|4335.8|0
1596774900000|2020-08-07 04:35:00|4387.7|4337.7|4392.4|4342.4|4392.4|4342.4|4387.7|4337.7|0
1596775200000|2020-08-07 04:40:00|4391.9|4341.9|4391.1|4341.1|4392.4|4342.4|4391.1|4341.1|0
1596775500000|2020-08-07 04:45:00|4391.2|4341.2|4389.8|4339.8|4392.4|4342.4|4389.8|4339.8|0
1596775800000|2020-08-07 04:50:00|4390.3|4340.3|4390.5|4340.5|4391.1|4341.1|4390.3|4340.3|0
1596776100000|2020-08-07 04:55:00|4390.2|4340.2|4391.1|4341.1|4391.1|4341.1|4388.5|4338.5|0
1596776400000|2020-08-07 05:00:00|4391.6|4341.6|4384.6|4334.6|4392.4|4342.4|4384.5|4334.5|0
1596776700000|2020-08-07 05:05:00|4385|4335|4386.4|4336.4|4388.4|4338.4|4385|4335|0
1596777000000|2020-08-07 05:10:00|4387.1|4337.1|4385.8|4335.8|4387.1|4337.1|4385.7|4335.7|0
1596777300000|2020-08-07 05:15:00|4387.1|4337.1|4384.5|4334.5|4387.1|4337.1|4384.5|4334.5|0
1596777600000|2020-08-07 05:20:00|4384.8|4334.8|4385.8|4335.8|4385.8|4335.8|4384.5|4334.5|0
1596777900000|2020-08-07 05:25:00|4386.3|4336.3|4387.1|4337.1|4387.1|4337.1|4383.2|4333.2|0
1596778200000|2020-08-07 05:30:00|4387.6|4337.6|4389.8|4339.8|4391.1|4341.1|4387.1|4337.1|0
1596778500000|2020-08-07 05:35:00|4389.7|4339.7|4398.9|4348.9|4398.9|4348.9|4389.7|4339.7|0
1596778800000|2020-08-07 05:40:00|4398.4|4348.4|4398.9|4348.9|4398.9|4348.9|4396.3|4346.3|0
1596779100000|2020-08-07 05:45:00|4400.2|4350.2|4395.1|4345.1|4401.6|4351.6|4395.1|4345.1|0
1596779400000|2020-08-07 05:50:00|4395.6|4345.6|4397.7|4347.7|4397.8|4347.8|4393.2|4343.2|0
1596779700000|2020-08-07 05:55:00|4397.5|4347.5|4395.2|4345.2|4397.8|4347.8|4395.1|4345.1|0
1596780000000|2020-08-07 06:00:00|4395.7|4345.7|4395.9|4345.9|4397.8|4347.8|4393.3|4343.3|0
1596780300000|2020-08-07 06:05:00|4396.1|4346.1|4393.9|4343.9|4397.9|4347.9|4393.9|4343.9|0
1596780600000|2020-08-07 06:10:00|4393.4|4343.4|4392.6|4342.6|4395.2|4345.2|4390|4340|0
1596780900000|2020-08-07 06:15:00|4393.9|4343.9|4396.7|4346.7|4398|4348|4391.4|4341.4|0
1596781200000|2020-08-07 06:20:00|4396|4346|4392.7|4342.7|4396.7|4346.7|4392.7|4342.7|0
1596781500000|2020-08-07 06:25:00|4392.1|4342.1|4395.4|4345.4|4396.7|4346.7|4392.1|4342.1|0
1596781800000|2020-08-07 06:30:00|4395.9|4345.9|4395.3|4345.3|4396.7|4346.7|4395.3|4345.3|0
1596782100000|2020-08-07 06:35:00|4395.4|4345.4|4396.5|4346.5|4397.9|4347.9|4394|4344|0
1596782400000|2020-08-07 06:40:00|4396.1|4346.1|4395.2|4345.2|4396.1|4346.1|4393.9|4343.9|0
1596782700000|2020-08-07 06:45:00|4395.1|4345.1|4393.9|4343.9|4396.5|4346.5|4393.9|4343.9|0
1596783000000|2020-08-07 06:50:00|4394.4|4344.4|4393.9|4343.9|4395.2|4345.2|4391.3|4341.3|0
1596783300000|2020-08-07 06:55:00|4393.4|4343.4|4387.4|4337.4|4393.4|4343.4|4387.3|4337.3|0
1596783600000|2020-08-07 07:00:00|4387.3|4337.3|4399|4349|4404.2|4354.2|4387.3|4337.3|0
1596783900000|2020-08-07 07:05:00|4399.5|4349.5|4387.5|4367.5|4401.6|4367.5|4378.1|4341.2|0
1596784200000|2020-08-07 07:10:00|4387.6|4367.6|4384.7|4364.7|4388|4368|4379.7|4359.7|0
1596784500000|2020-08-07 07:15:00|4384.6|4364.6|4391.9|4371.9|4391.9|4371.9|4383.7|4363.7|0
1596784800000|2020-08-07 07:20:00|4392|4372|4395.3|4375.3|4396.2|4376.2|4391.2|4371.2|0
1596785100000|2020-08-07 07:25:00|4395.4|4375.4|4391.4|4371.4|4396.6|4376.6|4390.8|4370.8|0
1596785400000|2020-08-07 07:30:00|4391.3|4371.3|4386.4|4366.4|4391.3|4371.3|4385.3|4365.3|0
1596785700000|2020-08-07 07:35:00|4386.1|4366.1|4377.6|4357.6|4386.4|4366.4|4376.2|4356.2|0
1596786000000|2020-08-07 07:40:00|4377.3|4357.3|4383.9|4363.9|4384.6|4364.6|4376.8|4356.8|0
1596786300000|2020-08-07 07:45:00|4384|4364|4381|4361|4384|4364|4380.5|4360.5|0
1596786600000|2020-08-07 07:50:00|4380.7|4360.7|4377.4|4357.4|4382.1|4362.1|4377.1|4357.1|0
1596786900000|2020-08-07 07:55:00|4377.6|4357.6|4384.6|4364.6|4385.2|4365.2|4377.5|4357.5|0
1596787200000|2020-08-07 08:00:00|4384.5|4364.5|4383.7|4363.7|4387.9|4367.9|4383.7|4363.7|0
1596787500000|2020-08-07 08:05:00|4383.5|4363.5|4382.1|4362.1|4384.1|4364.1|4382.1|4362.1|0
1596787800000|2020-08-07 08:10:00|4382.2|4362.2|4382.8|4362.8|4383|4363|4381|4361|0
1596788100000|2020-08-07 08:15:00|4382.7|4362.7|4383.7|4363.7|4384.1|4364.1|4382|4362|0
1596788400000|2020-08-07 08:20:00|4383.5|4363.5|4381.1|4361.1|4383.5|4363.5|4380.7|4360.7|0
1596788700000|2020-08-07 08:25:00|4381|4361|4378.1|4358.1|4381.3|4361.3|4378|4358|0
1596789000000|2020-08-07 08:30:00|4378.3|4358.3|4377.3|4357.3|4380|4360|4376.6|4356.6|0
1596789300000|2020-08-07 08:35:00|4377.4|4357.4|4375.4|4355.4|4378.3|4358.3|4375|4355|0
1596789600000|2020-08-07 08:40:00|4375.2|4355.2|4374.1|4354.1|4375.7|4355.7|4373.8|4353.8|0
1596789900000|2020-08-07 08:45:00|4373.9|4353.9|4377.3|4357.3|4378|4358|4373.9|4353.9|0
1596790200000|2020-08-07 08:50:00|4377.5|4357.5|4376.8|4356.8|4377.5|4357.5|4375.2|4355.2|0
1596790500000|2020-08-07 08:55:00|4376.5|4356.5|4377|4357|4377.8|4357.8|4376.3|4356.3|0
1596790800000|2020-08-07 09:00:00|4376.8|4356.8|4375.2|4355.2|4376.9|4356.9|4375.2|4355.2|0
1596791100000|2020-08-07 09:05:00|4375|4355|4371.1|4351.1|4375.1|4355.1|4370.7|4350.7|0
1596791400000|2020-08-07 09:10:00|4371|4351|4365.7|4345.7|4371.1|4351.1|4365.7|4345.7|0
1596791700000|2020-08-07 09:15:00|4365.5|4345.5|4365|4345|4366.3|4346.3|4363|4343|0
1596792000000|2020-08-07 09:20:00|4364.9|4344.9|4365.7|4345.7|4367.4|4347.4|4364.9|4344.9|0
1596792300000|2020-08-07 09:25:00|4366|4346|4367.6|4347.6|4367.8|4347.8|4366|4346|0
1596792600000|2020-08-07 09:30:00|4366.8|4346.8|4366.7|4346.7|4367.5|4347.5|4365.7|4345.7|0
1596792900000|2020-08-07 09:35:00|4366.6|4346.6|4367.3|4347.3|4367.3|4347.3|4366.4|4346.4|0
1596793200000|2020-08-07 09:40:00|4367.2|4347.2|4365.9|4345.9|4367.2|4347.2|4365.7|4345.7|0
1596793500000|2020-08-07 09:45:00|4365.8|4345.8|4363.5|4343.5|4366.2|4346.2|4363.5|4343.5|0
1596793800000|2020-08-07 09:50:00|4363.7|4343.7|4364|4344|4364.5|4344.5|4362.8|4342.8|0
1596794100000|2020-08-07 09:55:00|4363.8|4343.8|4363|4343|4363.8|4343.8|4363|4343|0
1596794400000|2020-08-07 10:00:00|4362.8|4342.8|4364.7|4344.7|4364.9|4344.9|4362.7|4342.7|0
1596794700000|2020-08-07 10:05:00|4364.5|4344.5|4363.9|4343.9|4366.3|4346.3|4362|4342|0
1596795000000|2020-08-07 10:10:00|4364|4344|4367.8|4347.8|4367.8|4347.8|4363.2|4343.2|0
1596795300000|2020-08-07 10:15:00|4367.9|4347.9|4371.4|4351.4|4371.7|4351.7|4367.7|4347.7|0
1596795600000|2020-08-07 10:20:00|4371.1|4351.1|4374.6|4354.6|4375|4355|4371.1|4351.1|0
1596795900000|2020-08-07 10:25:00|4374.8|4354.8|4375.9|4355.9|4376.8|4356.8|4374.4|4354.4|0
1596796200000|2020-08-07 10:30:00|4376|4356|4376.9|4356.9|4376.9|4356.9|4375.2|4355.2|0
1596796500000|2020-08-07 10:35:00|4376.8|4356.8|4377.1|4357.1|4379.6|4359.6|4376|4356|0
1596796800000|2020-08-07 10:40:00|4377|4357|4380.3|4360.3|4380.3|4360.3|4376.6|4356.6|0
1596797100000|2020-08-07 10:45:00|4380.1|4360.1|4379.7|4359.7|4380.5|4360.5|4378.6|4358.6|0
1596797400000|2020-08-07 10:50:00|4379.6|4359.6|4379.6|4359.6|4379.8|4359.8|4378.2|4358.2|0
1596797700000|2020-08-07 10:55:00|4379.7|4359.7|4382.8|4362.8|4383.1|4363.1|4379.3|4359.3|0
1596798000000|2020-08-07 11:00:00|4384.8|4364.8|4386.6|4366.6|4387.7|4367.7|4383.9|4363.9|0
1596798300000|2020-08-07 11:05:00|4386.7|4366.7|4389.2|4369.2|4389.3|4369.3|4386.7|4366.7|0
1596798600000|2020-08-07 11:10:00|4389|4369|4389.3|4369.3|4390.4|4370.4|4387.8|4367.8|0
1596798900000|2020-08-07 11:15:00|4389.2|4369.2|4386.6|4366.6|4389.3|4369.3|4385.6|4365.6|0
1596799200000|2020-08-07 11:20:00|4386.7|4366.7|4384.6|4364.6|4388.2|4368.2|4384.6|4364.6|0
1596799500000|2020-08-07 11:25:00|4384.7|4364.7|4384.3|4364.3|4386.7|4366.7|4383.9|4363.9|0
1596799800000|2020-08-07 11:30:00|4384.5|4364.5|4383.8|4363.8|4384.7|4364.7|4382.8|4362.8|0
1596800100000|2020-08-07 11:35:00|4383.5|4363.5|4379.5|4359.5|4383.6|4363.6|4379.5|4359.5|0
1596800400000|2020-08-07 11:40:00|4379.6|4359.6|4379.2|4359.2|4380.4|4360.4|4376.7|4356.7|0
1596800700000|2020-08-07 11:45:00|4379.1|4359.1|4376.7|4356.7|4379.4|4359.4|4376.6|4356.6|0
1596801000000|2020-08-07 11:50:00|4375.9|4355.9|4374.8|4354.8|4375.9|4355.9|4374.1|4354.1|0
1596801300000|2020-08-07 11:55:00|4374.9|4354.9|4374.6|4354.6|4375|4355|4373.2|4353.2|0
1596801600000|2020-08-07 12:00:00|4374.7|4354.7|4374|4354|4375.5|4355.5|4373.8|4353.8|0
1596801900000|2020-08-07 12:05:00|4374.7|4354.7|4374.1|4354.1|4375|4355|4374|4354|0
1596802200000|2020-08-07 12:10:00|4374|4354|4374.5|4354.5|4374.5|4354.5|4372.4|4352.4|0
1596802500000|2020-08-07 12:15:00|4374.4|4354.4|4378.4|4358.4|4378.8|4358.8|4374.3|4354.3|0
1596802800000|2020-08-07 12:20:00|4379|4359|4377|4357|4379|4359|4376.2|4356.2|0
1596803100000|2020-08-07 12:25:00|4376.1|4356.1|4370.4|4350.4|4376.1|4356.1|4370.2|4350.2|0
1596803400000|2020-08-07 12:30:00|4371.8|4351.8|4382.6|4362.6|4383.4|4363.4|4371.8|4351.8|0
1596803700000|2020-08-07 12:35:00|4382.7|4362.7|4378.7|4358.7|4383.9|4363.9|4378.6|4358.6|0
1596804000000|2020-08-07 12:40:00|4378.3|4358.3|4375.3|4355.3|4379.2|4359.2|4374.9|4354.9|0
1596804300000|2020-08-07 12:45:00|4375.4|4355.4|4377.1|4357.1|4377.1|4357.1|4374.8|4354.8|0
1596804600000|2020-08-07 12:50:00|4377.5|4357.5|4373.3|4353.3|4377.5|4357.5|4373|4353|0
1596804900000|2020-08-07 12:55:00|4373.5|4353.5|4372.2|4352.2|4373.6|4353.6|4372.1|4352.1|0
1596805200000|2020-08-07 13:00:00|4372.1|4352.1|4369.3|4349.3|4372.2|4352.2|4368.7|4348.7|0
1596805500000|2020-08-07 13:05:00|4368.7|4348.7|4370.1|4350.1|4370.6|4350.6|4367.9|4347.9|0
1596805800000|2020-08-07 13:10:00|4370.2|4350.2|4368.2|4348.2|4371.4|4351.4|4367.3|4347.3|0
1596806100000|2020-08-07 13:15:00|4368|4348|4367.8|4347.8|4368.3|4348.3|4366.3|4346.3|0
1596806400000|2020-08-07 13:20:00|4367.7|4347.7|4362.3|4342.3|4367.7|4347.7|4359.4|4339.4|0
1596806700000|2020-08-07 13:25:00|4362.2|4342.2|4364.1|4344.1|4364.1|4344.1|4360.9|4340.9|0
1596807000000|2020-08-07 13:30:00|4364.3|4344.3|4370.6|4350.6|4371.1|4351.1|4364|4344|0
1596807300000|2020-08-07 13:35:00|4370.8|4350.8|4366.5|4346.5|4371.4|4351.4|4366.5|4346.5|0
1596807600000|2020-08-07 13:40:00|4365.6|4345.6|4374.8|4354.8|4375.9|4355.9|4365.6|4345.6|0
1596807900000|2020-08-07 13:45:00|4375.1|4355.1|4382|4362|4382|4362|4375.1|4355.1|0
1596808200000|2020-08-07 13:50:00|4381.8|4361.8|4382.2|4362.2|4382.2|4362.2|4381|4361|0
1596808500000|2020-08-07 13:55:00|4382.1|4362.1|4383|4363|4383|4363|4380.2|4360.2|0
1596808800000|2020-08-07 14:00:00|4383.1|4363.1|4384.4|4364.4|4384.8|4364.8|4381.4|4361.4|0
1596809100000|2020-08-07 14:05:00|4384.7|4364.7|4383.7|4363.7|4384.8|4364.8|4382.7|4362.7|0
1596809400000|2020-08-07 14:10:00|4382.9|4362.9|4385|4365|4387|4367|4382.9|4362.9|0
1596809700000|2020-08-07 14:15:00|4384.9|4364.9|4378.8|4358.8|4384.9|4364.9|4378.7|4358.7|0
1596810000000|2020-08-07 14:20:00|4378.9|4358.9|4376.1|4356.1|4379|4359|4376|4356|0
1596810300000|2020-08-07 14:25:00|4376.3|4356.3|4377.4|4357.4|4379.1|4359.1|4375|4355|0
1596810600000|2020-08-07 14:30:00|4377.3|4357.3|4380.5|4360.5|4380.5|4360.5|4377.3|4357.3|0
1596810900000|2020-08-07 14:35:00|4380.6|4360.6|4379.7|4359.7|4381|4361|4379.2|4359.2|0
1596811200000|2020-08-07 14:40:00|4380.1|4360.1|4380.8|4360.8|4382.3|4362.3|4380|4360|0
1596811500000|2020-08-07 14:45:00|4381.2|4361.2|4379.2|4359.2|4381.8|4361.8|4376.9|4356.9|0
1596811800000|2020-08-07 14:50:00|4379.4|4359.4|4379.7|4359.7|4380.5|4360.5|4379.1|4359.1|0
1596812100000|2020-08-07 14:55:00|4379.6|4359.6|4372.9|4352.9|4379.9|4359.9|4372.2|4352.2|0
1596812400000|2020-08-07 15:00:00|4372.6|4352.6|4372|4352|4374.8|4354.8|4371.6|4351.6|0
1596812700000|2020-08-07 15:05:00|4372.1|4352.1|4371.8|4351.8|4372.9|4352.9|4370.7|4350.7|0
1596813000000|2020-08-07 15:10:00|4371.9|4351.9|4372.8|4352.8|4374.6|4354.6|4371.3|4351.3|0
1596813300000|2020-08-07 15:15:00|4372.7|4352.7|4372.8|4352.8|4373.2|4353.2|4371.9|4351.9|0
1596813600000|2020-08-07 15:20:00|4372.9|4352.9|4376.2|4356.2|4376.4|4356.4|4372.9|4352.9|0
1596813900000|2020-08-07 15:25:00|4376.3|4356.3|4373.7|4353.7|4376.5|4356.5|4373|4353|0
1596814200000|2020-08-07 15:30:00|4390.9|4340.9|4397.5|4347.5|4397.5|4347.5|4389.6|4339.6|0
1596814500000|2020-08-07 15:35:00|4398.8|4348.8|4398.8|4348.8|4401.4|4351.4|4397.5|4347.5|0
1596814800000|2020-08-07 15:40:00|4399.3|4349.3|4400.1|4350.1|4401.4|4351.4|4398.7|4348.7|0
1596815100000|2020-08-07 15:45:00|4400.6|4350.6|4400.1|4350.1|4401.4|4351.4|4398.8|4348.8|0
1596815400000|2020-08-07 15:50:00|4400|4350|4398.6|4348.6|4402.6|4352.6|4397.3|4347.3|0
1596815700000|2020-08-07 15:55:00|4398.5|4348.5|4393.3|4343.3|4398.6|4348.6|4393.3|4343.3|0
1596816000000|2020-08-07 16:00:00|4393.2|4343.2|4395.9|4345.9|4396|4346|4393.1|4343.1|0
1596816300000|2020-08-07 16:05:00|4395.8|4345.8|4393.3|4343.3|4397.2|4347.2|4393.1|4343.1|0
1596816600000|2020-08-07 16:10:00|4393.8|4343.8|4397.3|4347.3|4397.3|4347.3|4393.8|4343.8|0
1596816900000|2020-08-07 16:15:00|4397.8|4347.8|4397.3|4347.3|4399.9|4349.9|4396|4346|0
1596817200000|2020-08-07 16:20:00|4397.2|4347.2|4397.4|4347.4|4398.7|4348.7|4396|4346|0
1596817500000|2020-08-07 16:25:00|4397.9|4347.9|4400.2|4350.2|4400.2|4350.2|4397.4|4347.4|0
1596817800000|2020-08-07 16:30:00|4399.7|4349.7|4400.2|4350.2|4400.2|4350.2|4397.5|4347.5|0
1596818100000|2020-08-07 16:35:00|4400.3|4350.3|4401.5|4351.5|4402.8|4352.8|4400.2|4350.2|0
1596818400000|2020-08-07 16:40:00|4402|4352|4402.8|4352.8|4404.1|4354.1|4402|4352|0
1596818700000|2020-08-07 16:45:00|4403.3|4353.3|4401.2|4351.2|4405.4|4355.4|4401.2|4351.2|0
1596819000000|2020-08-07 16:50:00|4401.3|4351.3|4398.6|4348.6|4402.7|4352.7|4398.6|4348.6|0
1596819300000|2020-08-07 16:55:00|4398.7|4348.7|4397.3|4347.3|4400|4350|4397.3|4347.3|0
1596819600000|2020-08-07 17:00:00|4397.8|4347.8|4393.4|4343.4|4398.6|4348.6|4393.3|4343.3|0
1596819900000|2020-08-07 17:05:00|4393.3|4343.3|4389.2|4339.2|4394.7|4344.7|4387.9|4337.9|0
1596820200000|2020-08-07 17:10:00|4388.7|4338.7|4389.2|4339.2|4390.6|4340.6|4386.4|4336.4|0
1596820500000|2020-08-07 17:15:00|4388.7|4338.7|4390.5|4340.5|4390.7|4340.7|4387.2|4337.2|0
1596820800000|2020-08-07 17:20:00|4390.4|4340.4|4390.5|4340.5|4391.9|4341.9|4389.1|4339.1|0
1596821100000|2020-08-07 17:25:00|4390.6|4340.6|4394.6|4344.6|4394.7|4344.7|4390.5|4340.5|0
1596821400000|2020-08-07 17:30:00|4394.1|4344.1|4396|4346|4397.3|4347.3|4393.3|4343.3|0
1596821700000|2020-08-07 17:35:00|4396.5|4346.5|4398.7|4348.7|4399.3|4349.3|4396.5|4346.5|0
1596822000000|2020-08-07 17:40:00|4398.6|4348.6|4397.3|4347.3|4400|4350|4397.3|4347.3|0
1596822300000|2020-08-07 17:45:00|4397.4|4347.4|4391.9|4341.9|4398.7|4348.7|4390.5|4340.5|0
1596822600000|2020-08-07 17:50:00|4391.8|4341.8|4389.1|4339.1|4391.8|4341.8|4387.8|4337.8|0
1596822900000|2020-08-07 17:55:00|4388.8|4338.8|4387.8|4337.8|4390.6|4340.6|4386.5|4336.5|0
1596823200000|2020-08-07 18:00:00|4387.9|4337.9|4390.6|4340.6|4392|4342|4387.8|4337.8|0
1596823500000|2020-08-07 18:05:00|4390.9|4340.9|4386.4|4336.4|4391.3|4341.3|4384.9|4334.9|0
1596823800000|2020-08-07 18:10:00|4386.3|4336.3|4390.4|4340.4|4391.8|4341.8|4386.3|4336.3|0
1596824100000|2020-08-07 18:15:00|4390.2|4340.2|4385|4335|4390.4|4340.4|4385|4335|0
1596824400000|2020-08-07 18:20:00|4385.3|4335.3|4382.2|4332.2|4386.4|4336.4|4382.2|4332.2|0
1596824700000|2020-08-07 18:25:00|4382.5|4332.5|4383.6|4333.6|4385|4335|4382.2|4332.2|0
1596825000000|2020-08-07 18:30:00|4383.5|4333.5|4387.8|4337.8|4387.8|4337.8|4382.2|4332.2|0
1596825300000|2020-08-07 18:35:00|4387.7|4337.7|4389|4339|4389.2|4339.2|4387.7|4337.7|0
1596825600000|2020-08-07 18:40:00|4388.8|4338.8|4389.7|4339.7|4390.4|4340.4|4386.3|4336.3|0
1596825900000|2020-08-07 18:45:00|4389.5|4339.5|4389.1|4339.1|4391.8|4341.8|4387.6|4337.6|0
1596826200000|2020-08-07 18:50:00|4389.7|4339.7|4389.1|4339.1|4391.8|4341.8|4387.7|4337.7|0
1596826500000|2020-08-07 18:55:00|4389.6|4339.6|4391.8|4341.8|4393.1|4343.1|4389.1|4339.1|0
1596826800000|2020-08-07 19:00:00|4392.3|4342.3|4397.2|4347.2|4397.2|4347.2|4391.7|4341.7|0
1596827100000|2020-08-07 19:05:00|4396.9|4346.9|4397.2|4347.2|4397.2|4347.2|4395.8|4345.8|0
1596827400000|2020-08-07 19:10:00|4397|4347|4389.7|4339.7|4397.2|4347.2|4388.9|4338.9|0
1596827700000|2020-08-07 19:15:00|4389.9|4339.9|4394.5|4344.5|4395.1|4345.1|4389.9|4339.9|0
1596828000000|2020-08-07 19:20:00|4394.4|4344.4|4395.8|4345.8|4397.2|4347.2|4393.1|4343.1|0
1596828300000|2020-08-07 19:25:00|4396.3|4346.3|4394.3|4344.3|4398.6|4348.6|4394.3|4344.3|0
1596828600000|2020-08-07 19:30:00|4394.4|4344.4|4395.8|4345.8|4397.2|4347.2|4393|4343|0
1596828900000|2020-08-07 19:35:00|4395.7|4345.7|4398.6|4348.6|4398.6|4348.6|4394.4|4344.4|0
1596829200000|2020-08-07 19:40:00|4399.1|4349.1|4404|4354|4404|4354|4398.5|4348.5|0
1596829500000|2020-08-07 19:45:00|4404.1|4354.1|4408|4358|4408.1|4358.1|4402.7|4352.7|0
1596829800000|2020-08-07 19:50:00|4408.1|4358.1|4406.6|4356.6|4408.1|4358.1|4402.7|4352.7|0
1596830100000|2020-08-07 19:55:00|4406.5|4356.5|4409.4|4359.4|4411.5|4361.5|4406.5|4356.5|0
1596830400000|2020-08-07 20:00:00|4409.5|4359.5|4406.5|4356.5|4410.4|4360.4|4405.5|4355.5|0
1596830700000|2020-08-07 20:05:00|4406.1|4356.1|4408.8|4358.8|4409.7|4359.7|4406.1|4356.1|0
1596831000000|2020-08-07 20:10:00|4408.7|4358.7|4408.5|4358.5|4409.2|4359.2|4407.8|4357.8|0
1596831300000|2020-08-07 20:15:00|4408.6|4358.6|4408.6|4358.6|4408.9|4358.9|4408.5|4358.5|0
1596831600000|2020-08-07 20:20:00|4408.5|4358.5|4408.6|4358.6|4408.7|4358.7|4408.5|4358.5|0
1596831900000|2020-08-07 20:25:00|4408.5|4358.5|4408.6|4358.6|4408.6|4358.6|4408.3|4358.3|0
1596832200000|2020-08-07 20:30:00|4408.5|4358.5|4410.3|4360.3|4410.5|4360.5|4408.2|4358.2|0
1596832500000|2020-08-07 20:35:00|4410.2|4360.2|4410.5|4360.5|4410.9|4360.9|4409.9|4359.9|0
1596832800000|2020-08-07 20:40:00|4410.6|4360.6|4410.5|4360.5|4410.9|4360.9|4410.3|4360.3|0
1596833100000|2020-08-07 20:45:00|4410.6|4360.6|4410.5|4360.5|4411.2|4361.2|4410.3|4360.3|0
1596833400000|2020-08-07 20:50:00|4410.6|4360.6|4411.6|4361.6|4411.9|4361.9|4410.5|4360.5|0
1596833700000|2020-08-07 20:55:00|4411.2|4361.2|4412|4362|4412.5|4362.5|4411.2|4361.2|0
1596834000000|2020-08-07 21:00:00|4411.8|4361.8|4411.8|4361.8|4411.8|4361.8|4411.8|4361.8|0
1597010400000|2020-08-09 22:00:00|4403|4353|4404.3|4354.3|4405|4355|4401.4|4351.4|0
1597010700000|2020-08-09 22:05:00|4404.6|4354.6|4405.3|4355.3|4405.7|4355.7|4402.7|4352.7|0
1597011000000|2020-08-09 22:10:00|4405.7|4355.7|4407.3|4357.3|4407.3|4357.3|4405.7|4355.7|0
1597011300000|2020-08-09 22:15:00|4407.9|4357.9|4406.3|4356.3|4409.3|4359.3|4405|4355|0
1597011600000|2020-08-09 22:20:00|4405.9|4355.9|4398.1|4348.1|4406.3|4356.3|4396.8|4346.8|0
1597011900000|2020-08-09 22:25:00|4397.7|4347.7|4398.4|4348.4|4399.5|4349.5|4396.5|4346.5|0
1597012200000|2020-08-09 22:30:00|4398.8|4348.8|4400.3|4350.3|4401.1|4351.1|4398.4|4348.4|0
1597012500000|2020-08-09 22:35:00|4400|4350|4399.7|4349.7|4401.4|4351.4|4399.7|4349.7|0
1597012800000|2020-08-09 22:40:00|4399.8|4349.8|4401.4|4351.4|4401.7|4351.7|4399.8|4349.8|0
1597013100000|2020-08-09 22:45:00|4401.7|4351.7|4399.7|4349.7|4401.7|4351.7|4399.7|4349.7|0
1597013400000|2020-08-09 22:50:00|4399.8|4349.8|4400.4|4350.4|4400.7|4350.7|4399.7|4349.7|0
1597013700000|2020-08-09 22:55:00|4400.7|4350.7|4399.5|4349.5|4401.1|4351.1|4399.5|4349.5|0
1597014000000|2020-08-09 23:00:00|4399.7|4349.7|4399.5|4349.5|4402|4352|4398.8|4348.8|0
1597014300000|2020-08-09 23:05:00|4399.6|4349.6|4401.4|4351.4|4401.7|4351.7|4399.1|4349.1|0
1597014600000|2020-08-09 23:10:00|4401.3|4351.3|4401.7|4351.7|4402|4352|4401.1|4351.1|0
1597014900000|2020-08-09 23:15:00|4401.8|4351.8|4401.4|4351.4|4402|4352|4400.7|4350.7|0
1597015200000|2020-08-09 23:20:00|4401.3|4351.3|4400.7|4350.7|4401.4|4351.4|4400|4350|0
1597015500000|2020-08-09 23:25:00|4401.1|4351.1|4400.4|4350.4|4401.1|4351.1|4399.5|4349.5|0
1597015800000|2020-08-09 23:30:00|4400|4350|4402.8|4352.8|4403|4353|4400|4350|0
1597016100000|2020-08-09 23:35:00|4402.7|4352.7|4404.3|4354.3|4404.3|4354.3|4402.3|4352.3|0
1597016400000|2020-08-09 23:40:00|4404.6|4354.6|4404.6|4354.6|4405.5|4355.5|4403.6|4353.6|0
1597016700000|2020-08-09 23:45:00|4404.3|4354.3|4404.3|4354.3|4405|4355|4404.3|4354.3|0
1597017000000|2020-08-09 23:50:00|4404.6|4354.6|4404.6|4354.6|4405.7|4355.7|4403.6|4353.6|0
1597017300000|2020-08-09 23:55:00|4404.4|4354.4|4404.6|4354.6|4405.3|4355.3|4404|4354|0
1597017600000|2020-08-10 00:00:00|4404.8|4354.8|4405.7|4355.7|4405.7|4355.7|4403.4|4353.4|0
1597017900000|2020-08-10 00:05:00|4405.6|4355.6|4405.7|4355.7|4406.3|4356.3|4404.3|4354.3|0
1597018200000|2020-08-10 00:10:00|4405.8|4355.8|4407.3|4357.3|4408.2|4358.2|4405.7|4355.7|0
1597018500000|2020-08-10 00:15:00|4410.3|4360.3|4412.9|4362.9|4414.2|4364.2|4410.3|4360.3|0
1597018800000|2020-08-10 00:20:00|4412.8|4362.8|4410.2|4360.2|4412.9|4362.9|4408.9|4358.9|0
1597019100000|2020-08-10 00:25:00|4410.3|4360.3|4410.2|4360.2|4410.3|4360.3|4410.2|4360.2|0
1597019400000|2020-08-10 00:30:00|4410.7|4360.7|4410.2|4360.2|4411.5|4361.5|4410.2|4360.2|0
1597019700000|2020-08-10 00:35:00|4410.1|4360.1|4408.8|4358.8|4410.2|4360.2|4407.6|4357.6|0
1597020000000|2020-08-10 00:40:00|4408.6|4358.6|4408.9|4358.9|4408.9|4358.9|4407.6|4357.6|0
1597020300000|2020-08-10 00:45:00|4409|4359|4410.3|4360.3|4410.3|4360.3|4408.9|4358.9|0
1597020600000|2020-08-10 00:50:00|4410.6|4360.6|4410.3|4360.3|4411.7|4361.7|4410.3|4360.3|0
1597020900000|2020-08-10 00:55:00|4409|4359|4408.9|4358.9|4409|4359|4408.9|4358.9|0
1597021200000|2020-08-10 01:00:00|4408.4|4358.4|4404.9|4354.9|4408.4|4358.4|4404.9|4354.9|0
1597021500000|2020-08-10 01:05:00|4405|4355|4405|4355|4406.3|4356.3|4404.9|4354.9|0
1597021800000|2020-08-10 01:10:00|4405.5|4355.5|4407.7|4357.7|4409|4359|4404.9|4354.9|0
1597022100000|2020-08-10 01:15:00|4408.1|4358.1|4405.1|4355.1|4409|4359|4405|4355|0
1597022400000|2020-08-10 01:20:00|4405|4355|4403.8|4353.8|4405|4355|4403.1|4353.1|0
1597022700000|2020-08-10 01:25:00|4404.2|4354.2|4407.6|4357.6|4407.7|4357.7|4404.2|4354.2|0
1597023000000|2020-08-10 01:30:00|4407.7|4357.7|4409|4359|4409|4359|4405.1|4355.1|0
1597023300000|2020-08-10 01:35:00|4409.1|4359.1|4410.4|4360.4|4410.4|4360.4|4409|4359|0
1597023600000|2020-08-10 01:40:00|4410.3|4360.3|4410.4|4360.4|4410.4|4360.4|4409|4359|0
1597023900000|2020-08-10 01:45:00|4410.1|4360.1|4409|4359|4410.1|4360.1|4406.4|4356.4|0
1597024200000|2020-08-10 01:50:00|4409.1|4359.1|4406.4|4356.4|4410.4|4360.4|4405.8|4355.8|0
1597024500000|2020-08-10 01:55:00|4406.5|4356.5|4407.7|4357.7|4409.1|4359.1|4406.5|4356.5|0
1597024800000|2020-08-10 02:00:00|4407.2|4357.2|4409|4359|4410.4|4360.4|4406.4|4356.4|0
1597025100000|2020-08-10 02:05:00|4409.1|4359.1|4411.7|4361.7|4411.8|4361.8|4408.4|4358.4|0
1597025400000|2020-08-10 02:10:00|4411.8|4361.8|4413.1|4363.1|4413.1|4363.1|4411.8|4361.8|0
1597025700000|2020-08-10 02:15:00|4413.6|4363.6|4413.7|4363.7|4415.7|4365.7|4413.1|4363.1|0
1597026000000|2020-08-10 02:20:00|4413.9|4363.9|4412.4|4362.4|4414.3|4364.3|4412.4|4362.4|0
1597026300000|2020-08-10 02:25:00|4412.2|4362.2|4413.1|4363.1|4413.1|4363.1|4411.8|4361.8|0
1597026600000|2020-08-10 02:30:00|4413.6|4363.6|4413.1|4363.1|4415.7|4365.7|4413.1|4363.1|0
1597026900000|2020-08-10 02:35:00|4413|4363|4411.8|4361.8|4413.1|4363.1|4411.8|4361.8|0
1597027200000|2020-08-10 02:40:00|4412|4362|4413.1|4363.1|4414.4|4364.4|4411.8|4361.8|0
1597027500000|2020-08-10 02:45:00|4412.6|4362.6|4411.8|4361.8|4412.6|4362.6|4410.5|4360.5|0
1597027800000|2020-08-10 02:50:00|4412.3|4362.3|4414.4|4364.4|4415.7|4365.7|4412.3|4362.3|0
1597028100000|2020-08-10 02:55:00|4414.7|4364.7|4415.7|4365.7|4417|4367|4414.7|4364.7|0
1597028400000|2020-08-10 03:00:00|4415.8|4365.8|4414.5|4364.5|4417|4367|4414.4|4364.4|0
1597028700000|2020-08-10 03:05:00|4414.4|4364.4|4415.7|4365.7|4415.7|4365.7|4414.4|4364.4|0
1597029000000|2020-08-10 03:10:00|4415.2|4365.2|4415.7|4365.7|4417|4367|4414.4|4364.4|0
1597029300000|2020-08-10 03:15:00|4415.9|4365.9|4416.3|4366.3|4417|4367|4415.7|4365.7|0
1597029600000|2020-08-10 03:20:00|4416.4|4366.4|4418.3|4368.3|4418.3|4368.3|4415.7|4365.7|0
1597029900000|2020-08-10 03:25:00|4418|4368|4418.3|4368.3|4418.3|4368.3|4417|4367|0
1597030200000|2020-08-10 03:30:00|4418.8|4368.8|4418.3|4368.3|4419.6|4369.6|4418.3|4368.3|0
1597030500000|2020-08-10 03:35:00|4418|4368|4417|4367|4418|4368|4417|4367|0
1597030800000|2020-08-10 03:40:00|4417.2|4367.2|4418.3|4368.3|4418.3|4368.3|4417.2|4367.2|0
1597031400000|2020-08-10 03:50:00|4418.8|4368.8|4419.6|4369.6|4420.9|4370.9|4418.8|4368.8|0
1597032000000|2020-08-10 04:00:00|4418.3|4368.3|4419.6|4369.6|4419.6|4369.6|4418.3|4368.3|0
1597032300000|2020-08-10 04:05:00|4420.1|4370.1|4419.6|4369.6|4420.9|4370.9|4419.6|4369.6|0
1597032900000|2020-08-10 04:15:00|4419.1|4369.1|4419.6|4369.6|4420.9|4370.9|4418.3|4368.3|0
1597033200000|2020-08-10 04:20:00|4419.7|4369.7|4421|4371|4422.3|4372.3|4419.7|4369.7|0
1597033500000|2020-08-10 04:25:00|4421.4|4371.4|4422.2|4372.2|4422.3|4372.3|4421.4|4371.4|0
1597033800000|2020-08-10 04:30:00|4422.7|4372.7|4422.2|4372.2|4423.5|4373.5|4422.2|4372.2|0
1597034100000|2020-08-10 04:35:00|4422.3|4372.3|4423.5|4373.5|4423.5|4373.5|4422.2|4372.2|0
1597034400000|2020-08-10 04:40:00|4423.3|4373.3|4423.5|4373.5|4423.5|4373.5|4422.2|4372.2|0
1597034700000|2020-08-10 04:45:00|4422.2|4372.2|4423.5|4373.5|4423.5|4373.5|4422.2|4372.2|0
1597035000000|2020-08-10 04:50:00|4422.2|4372.2|4423.5|4373.5|4423.5|4373.5|4422.2|4372.2|0
1597035300000|2020-08-10 04:55:00|4423|4373|4422.2|4372.2|4423|4373|4422.2|4372.2|0
1597035600000|2020-08-10 05:00:00|4422.3|4372.3|4423.5|4373.5|4423.6|4373.6|4422.2|4372.2|0
1597035900000|2020-08-10 05:05:00|4423.6|4373.6|4423.5|4373.5|4424.8|4374.8|4423.5|4373.5|0
1597036200000|2020-08-10 05:10:00|4423.6|4373.6|4424.9|4374.9|4424.9|4374.9|4423.6|4373.6|0
1597036500000|2020-08-10 05:15:00|4424.4|4374.4|4424.9|4374.9|4424.9|4374.9|4423.6|4373.6|0
1597036800000|2020-08-10 05:20:00|4425|4375|4430|4380|4430.1|4380.1|4425|4375|0
1597037100000|2020-08-10 05:25:00|4429.5|4379.5|4428.7|4378.7|4429.5|4379.5|4427.4|4377.4|0
1597037400000|2020-08-10 05:30:00|4429.2|4379.2|4428.7|4378.7|4430|4380|4427.4|4377.4|0
1597037700000|2020-08-10 05:35:00|4428.8|4378.8|4428.8|4378.8|4428.9|4378.9|4427.5|4377.5|0
1597038000000|2020-08-10 05:40:00|4428.4|4378.4|4428.8|4378.8|4428.9|4378.9|4427.5|4377.5|0
1597038300000|2020-08-10 05:45:00|4429.3|4379.3|4427.5|4377.5|4430.1|4380.1|4426.2|4376.2|0
1597038600000|2020-08-10 05:50:00|4427|4377|4428.8|4378.8|4431.4|4381.4|4426.2|4376.2|0
1597038900000|2020-08-10 05:55:00|4429.3|4379.3|4428.2|4378.2|4430.1|4380.1|4427.6|4377.6|0
1597039200000|2020-08-10 06:00:00|4428.4|4378.4|4424.9|4374.9|4428.8|4378.8|4422.3|4372.3|0
1597039500000|2020-08-10 06:05:00|4423.6|4373.6|4424.9|4374.9|4426.2|4376.2|4422.3|4372.3|0
1597039800000|2020-08-10 06:10:00|4424.4|4374.4|4424.8|4374.8|4426.1|4376.1|4422.3|4372.3|0
1597040100000|2020-08-10 06:15:00|4424.6|4374.6|4426.1|4376.1|4426.1|4376.1|4422.2|4372.2|0
1597040400000|2020-08-10 06:20:00|4426.6|4376.6|4426.1|4376.1|4427.4|4377.4|4426.1|4376.1|0
1597040700000|2020-08-10 06:25:00|4425.6|4375.6|4422.3|4372.3|4425.6|4375.6|4420.9|4370.9|0
1597041000000|2020-08-10 06:30:00|4422.8|4372.8|4419.7|4369.7|4423.6|4373.6|4419.7|4369.7|0
1597041300000|2020-08-10 06:35:00|4420.2|4370.2|4421|4371|4421.6|4371.6|4419|4369|0
1597041600000|2020-08-10 06:40:00|4419.7|4369.7|4421|4371|4421|4371|4418.4|4368.4|0
1597041900000|2020-08-10 06:45:00|4420.9|4370.9|4422.2|4372.2|4422.2|4372.2|4420.9|4370.9|0
1597042200000|2020-08-10 06:50:00|4421.9|4371.9|4419.6|4369.6|4422.2|4372.2|4419.6|4369.6|0
1597042500000|2020-08-10 06:55:00|4419.1|4369.1|4418.3|4368.3|4419.6|4369.6|4417|4367|0
1597042800000|2020-08-10 07:00:00|4417.8|4367.8|4406.7|4356.7|4419.6|4369.6|4400.2|4350.2|0
1597043100000|2020-08-10 07:05:00|4406.3|4356.3|4394.7|4374.7|4406.8|4374.7|4389.4|4351.6|0
1597043400000|2020-08-10 07:10:00|4394.2|4374.2|4390.9|4370.9|4401|4381|4389.1|4369.1|0
1597043700000|2020-08-10 07:15:00|4390.8|4370.8|4408.6|4388.6|4408.6|4388.6|4390.5|4370.5|0
1597044000000|2020-08-10 07:20:00|4408.3|4388.3|4407.3|4387.3|4412.8|4392.8|4406.1|4386.1|0
1597044300000|2020-08-10 07:25:00|4407.4|4387.4|4401.4|4381.4|4407.8|4387.8|4399.6|4379.6|0
1597044600000|2020-08-10 07:30:00|4401.5|4381.5|4405.8|4385.8|4405.8|4385.8|4401.5|4381.5|0
1597044900000|2020-08-10 07:35:00|4405.6|4385.6|4409|4389|4409.9|4389.9|4405.2|4385.2|0
1597045200000|2020-08-10 07:40:00|4409.4|4389.4|4402.8|4382.8|4410|4390|4401.8|4381.8|0
1597045500000|2020-08-10 07:45:00|4403|4383|4402.5|4382.5|4404.8|4384.8|4402.5|4382.5|0
1597045800000|2020-08-10 07:50:00|4401.7|4381.7|4393.4|4373.4|4402.6|4382.6|4389.5|4369.5|0
1597046100000|2020-08-10 07:55:00|4393.3|4373.3|4395.7|4375.7|4396.6|4376.6|4391.9|4371.9|0
1597046400000|2020-08-10 08:00:00|4395.6|4375.6|4395.7|4375.7|4397.4|4377.4|4394.3|4374.3|0
1597046700000|2020-08-10 08:05:00|4395.9|4375.9|4388.8|4368.8|4395.9|4375.9|4387.7|4367.7|0
1597047000000|2020-08-10 08:10:00|4388.7|4368.7|4388.8|4368.8|4388.8|4368.8|4385.9|4365.9|0
1597047300000|2020-08-10 08:15:00|4388.6|4368.6|4390.4|4370.4|4392.2|4372.2|4388.1|4368.1|0
1597047600000|2020-08-10 08:20:00|4390.2|4370.2|4381.1|4361.1|4390.3|4370.3|4379.9|4359.9|0
1597047900000|2020-08-10 08:25:00|4381|4361|4382.4|4362.4|4383.8|4363.8|4380|4360|0
1597048200000|2020-08-10 08:30:00|4382.3|4362.3|4381.3|4361.3|4382.9|4362.9|4379.5|4359.5|0
1597048500000|2020-08-10 08:35:00|4381|4361|4381.2|4361.2|4382.7|4362.7|4380|4360|0
1597048800000|2020-08-10 08:40:00|4381.4|4361.4|4375.4|4355.4|4382.6|4362.6|4373.5|4353.5|0
1597049100000|2020-08-10 08:45:00|4375.8|4355.8|4381.1|4361.1|4381.3|4361.3|4374|4354|0
1597049400000|2020-08-10 08:50:00|4381.7|4361.7|4380.2|4360.2|4383.1|4363.1|4380.1|4360.1|0
1597049700000|2020-08-10 08:55:00|4380.6|4360.6|4381.6|4361.6|4382.2|4362.2|4380.3|4360.3|0
1597050000000|2020-08-10 09:00:00|4381.9|4361.9|4381.9|4361.9|4382.5|4362.5|4381|4361|0
1597050300000|2020-08-10 09:05:00|4382|4362|4389.3|4369.3|4389.9|4369.9|4382|4362|0
1597050600000|2020-08-10 09:10:00|4389.5|4369.5|4389|4369|4390.1|4370.1|4388.8|4368.8|0
1597050900000|2020-08-10 09:15:00|4389.1|4369.1|4386.4|4366.4|4389.7|4369.7|4385.3|4365.3|0
1597051200000|2020-08-10 09:20:00|4386.5|4366.5|4389.9|4369.9|4390|4370|4386.5|4366.5|0
1597051500000|2020-08-10 09:25:00|4390|4370|4388.6|4368.6|4391.9|4371.9|4388.4|4368.4|0
1597051800000|2020-08-10 09:30:00|4388.7|4368.7|4387.1|4367.1|4389.7|4369.7|4386.9|4366.9|0
1597052100000|2020-08-10 09:35:00|4387.2|4367.2|4386.2|4366.2|4387.5|4367.5|4384.8|4364.8|0
1597052400000|2020-08-10 09:40:00|4386.1|4366.1|4386.7|4366.7|4388.2|4368.2|4386.1|4366.1|0
1597052700000|2020-08-10 09:45:00|4387|4367|4387.8|4367.8|4388.8|4368.8|4386.8|4366.8|0
1597053000000|2020-08-10 09:50:00|4387.6|4367.6|4388.9|4368.9|4389.4|4369.4|4387.2|4367.2|0
1597053300000|2020-08-10 09:55:00|4389|4369|4385.9|4365.9|4389.2|4369.2|4385.6|4365.6|0
1597053600000|2020-08-10 10:00:00|4386|4366|4387.5|4367.5|4387.6|4367.6|4385.3|4365.3|0
1597053900000|2020-08-10 10:05:00|4387.6|4367.6|4388.8|4368.8|4388.9|4368.9|4387|4367|0
1597054200000|2020-08-10 10:10:00|4388.6|4368.6|4387.5|4367.5|4389.1|4369.1|4387.1|4367.1|0
1597054500000|2020-08-10 10:15:00|4387.6|4367.6|4387.4|4367.4|4388.1|4368.1|4387|4367|0
1597054800000|2020-08-10 10:20:00|4387.3|4367.3|4389.4|4369.4|4389.4|4369.4|4387.3|4367.3|0
1597055100000|2020-08-10 10:25:00|4389.7|4369.7|4391|4371|4391.2|4371.2|4389.7|4369.7|0
1597055400000|2020-08-10 10:30:00|4390.9|4370.9|4398.1|4378.1|4398.6|4378.6|4390.5|4370.5|0
1597055700000|2020-08-10 10:35:00|4398|4378|4397.4|4377.4|4398.6|4378.6|4396.3|4376.3|0
1597056000000|2020-08-10 10:40:00|4397.5|4377.5|4398.6|4378.6|4398.7|4378.7|4397.4|4377.4|0
1597056300000|2020-08-10 10:45:00|4398.5|4378.5|4395.9|4375.9|4398.5|4378.5|4395.5|4375.5|0
1597056600000|2020-08-10 10:50:00|4396.1|4376.1|4397.7|4377.7|4398.7|4378.7|4395.9|4375.9|0
1597056900000|2020-08-10 10:55:00|4397.6|4377.6|4396|4376|4397.6|4377.6|4395.5|4375.5|0
1597057200000|2020-08-10 11:00:00|4396.2|4376.2|4392.4|4372.4|4396.7|4376.7|4392.3|4372.3|0
1597057500000|2020-08-10 11:05:00|4392.3|4372.3|4387.6|4367.6|4392.5|4372.5|4387.6|4367.6|0
1597057800000|2020-08-10 11:10:00|4387.3|4367.3|4386.4|4366.4|4387.4|4367.4|4385.9|4365.9|0
1597058100000|2020-08-10 11:15:00|4386.2|4366.2|4386.8|4366.8|4387|4367|4386|4366|0
1597058400000|2020-08-10 11:20:00|4386.9|4366.9|4386.7|4366.7|4386.9|4366.9|4386|4366|0
1597058700000|2020-08-10 11:25:00|4386.9|4366.9|4386|4366|4387.1|4367.1|4386|4366|0
1597059000000|2020-08-10 11:30:00|4386.1|4366.1|4384.3|4364.3|4386.5|4366.5|4384.1|4364.1|0
1597059300000|2020-08-10 11:35:00|4384.2|4364.2|4383|4363|4384.7|4364.7|4382.8|4362.8|0
1597059600000|2020-08-10 11:40:00|4383.3|4363.3|4383.6|4363.6|4384|4364|4383|4363|0
1597059900000|2020-08-10 11:45:00|4383.7|4363.7|4378.4|4358.4|4385.1|4365.1|4378|4358|0
1597060200000|2020-08-10 11:50:00|4378.1|4358.1|4379.7|4359.7|4379.8|4359.8|4377.9|4357.9|0
1597060500000|2020-08-10 11:55:00|4379.8|4359.8|4380.8|4360.8|4381.2|4361.2|4379.5|4359.5|0
1597060800000|2020-08-10 12:00:00|4380.5|4360.5|4381.2|4361.2|4381.4|4361.4|4380.3|4360.3|0
1597061100000|2020-08-10 12:05:00|4381.1|4361.1|4382.1|4362.1|4382.3|4362.3|4380.9|4360.9|0
1597061400000|2020-08-10 12:10:00|4382.6|4362.6|4382.7|4362.7|4383.1|4363.1|4382.3|4362.3|0
1597061700000|2020-08-10 12:15:00|4382.8|4362.8|4380.2|4360.2|4382.8|4362.8|4380.2|4360.2|0
1597062000000|2020-08-10 12:20:00|4380.1|4360.1|4379.1|4359.1|4380.3|4360.3|4378.9|4358.9|0
1597062300000|2020-08-10 12:25:00|4378.9|4358.9|4379.7|4359.7|4380.9|4360.9|4378.9|4358.9|0
1597062600000|2020-08-10 12:30:00|4379.3|4359.3|4377.9|4357.9|4379.3|4359.3|4376.4|4356.4|0
1597062900000|2020-08-10 12:35:00|4377.7|4357.7|4376.1|4356.1|4377.7|4357.7|4376.1|4356.1|0
1597063200000|2020-08-10 12:40:00|4376|4356|4378.1|4358.1|4378.4|4358.4|4376|4356|0
1597063500000|2020-08-10 12:45:00|4378.6|4358.6|4380|4360|4380.5|4360.5|4378.6|4358.6|0
1597063800000|2020-08-10 12:50:00|4379.6|4359.6|4381.9|4361.9|4382.5|4362.5|4379.3|4359.3|0
1597064100000|2020-08-10 12:55:00|4382.2|4362.2|4383|4363|4384.3|4364.3|4382.2|4362.2|0
1597064400000|2020-08-10 13:00:00|4382.9|4362.9|4383.1|4363.1|4383.6|4363.6|4382.9|4362.9|0
1597064700000|2020-08-10 13:05:00|4383|4363|4380.9|4360.9|4383.3|4363.3|4380.3|4360.3|0
1597065000000|2020-08-10 13:10:00|4381|4361|4378.6|4358.6|4381.4|4361.4|4378.2|4358.2|0
1597065300000|2020-08-10 13:15:00|4378.4|4358.4|4380|4360|4380|4360|4378.2|4358.2|0
1597065600000|2020-08-10 13:20:00|4379.9|4359.9|4382.7|4362.7|4383|4363|4379.9|4359.9|0
1597065900000|2020-08-10 13:25:00|4382.6|4362.6|4386.5|4366.5|4386.6|4366.6|4382.2|4362.2|0
1597066200000|2020-08-10 13:30:00|4386.6|4366.6|4387|4367|4387.4|4367.4|4384.7|4364.7|0
1597066500000|2020-08-10 13:35:00|4387.1|4367.1|4385|4365|4387.9|4367.9|4385|4365|0
1597066800000|2020-08-10 13:40:00|4385.3|4365.3|4386.7|4366.7|4387.3|4367.3|4385|4365|0
1597067100000|2020-08-10 13:45:00|4386.9|4366.9|4384|4364|4387.1|4367.1|4383.7|4363.7|0
1597067400000|2020-08-10 13:50:00|4384.1|4364.1|4381.2|4361.2|4384.2|4364.2|4381|4361|0
1597067700000|2020-08-10 13:55:00|4381|4361|4382.4|4362.4|4382.7|4362.7|4380.9|4360.9|0
1597068000000|2020-08-10 14:00:00|4382.7|4362.7|4383|4363|4383|4363|4379.4|4359.4|0
1597068300000|2020-08-10 14:05:00|4383.1|4363.1|4383.6|4363.6|4385.1|4365.1|4382.9|4362.9|0
1597068600000|2020-08-10 14:10:00|4383.7|4363.7|4385.4|4365.4|4386|4366|4383.7|4363.7|0
1597068900000|2020-08-10 14:15:00|4385.5|4365.5|4388.8|4368.8|4389.5|4369.5|4385.5|4365.5|0
1597069200000|2020-08-10 14:20:00|4388.9|4368.9|4388.3|4368.3|4389.1|4369.1|4387.7|4367.7|0
1597069500000|2020-08-10 14:25:00|4388.6|4368.6|4391.7|4371.7|4392.2|4372.2|4388.6|4368.6|0
1597069800000|2020-08-10 14:30:00|4391.8|4371.8|4392.5|4372.5|4392.6|4372.6|4390.8|4370.8|0
1597070100000|2020-08-10 14:35:00|4392.4|4372.4|4390|4370|4393.5|4373.5|4390|4370|0
1597070400000|2020-08-10 14:40:00|4390.2|4370.2|4390.5|4370.5|4390.7|4370.7|4389.4|4369.4|0
1597070700000|2020-08-10 14:45:00|4390.6|4370.6|4389.7|4369.7|4390.6|4370.6|4389.4|4369.4|0
1597071000000|2020-08-10 14:50:00|4389.2|4369.2|4388.4|4368.4|4389.5|4369.5|4387.8|4367.8|0
1597071300000|2020-08-10 14:55:00|4388.2|4368.2|4386.9|4366.9|4388.7|4368.7|4386.9|4366.9|0
1597071600000|2020-08-10 15:00:00|4386.6|4366.6|4388.3|4368.3|4388.7|4368.7|4386|4366|0
1597071900000|2020-08-10 15:05:00|4388.1|4368.1|4390.1|4370.1|4391.2|4371.2|4387.8|4367.8|0
1597072200000|2020-08-10 15:10:00|4389.9|4369.9|4392.7|4372.7|4393.8|4373.8|4389.8|4369.8|0
1597072500000|2020-08-10 15:15:00|4392.8|4372.8|4392.9|4372.9|4393.1|4373.1|4391.6|4371.6|0
1597072800000|2020-08-10 15:20:00|4392.6|4372.6|4393.9|4373.9|4394.5|4374.5|4392.5|4372.5|0
1597073100000|2020-08-10 15:25:00|4393.2|4373.2|4395.8|4375.8|4396.3|4376.3|4391.9|4371.9|0
1597073400000|2020-08-10 15:30:00|4410.3|4360.3|4413.7|4363.7|4416.3|4366.3|4409.7|4359.7|0
1597073700000|2020-08-10 15:35:00|4413.8|4363.8|4412.4|4362.4|4416.3|4366.3|4412.4|4362.4|0
1597074000000|2020-08-10 15:40:00|4412.3|4362.3|4414.9|4364.9|4416.3|4366.3|4412.3|4362.3|0
1597074300000|2020-08-10 15:45:00|4414.8|4364.8|4414.9|4364.9|4416.2|4366.2|4411|4361|0
1597074600000|2020-08-10 15:50:00|4415|4365|4420.3|4370.3|4420.4|4370.4|4414.9|4364.9|0
1597074900000|2020-08-10 15:55:00|4420.4|4370.4|4421.6|4371.6|4421.7|4371.7|4420.3|4370.3|0
1597075200000|2020-08-10 16:00:00|4422.3|4372.3|4420.5|4370.5|4423.1|4373.1|4420.4|4370.4|0
1597075500000|2020-08-10 16:05:00|4420|4370|4417.9|4367.9|4420.6|4370.6|4417.9|4367.9|0
1597075800000|2020-08-10 16:10:00|4418|4368|4416.6|4366.6|4418|4368|4416.5|4366.5|0
1597076100000|2020-08-10 16:15:00|4416.5|4366.5|4415.2|4365.2|4417.8|4367.8|4415.1|4365.1|0
1597076400000|2020-08-10 16:20:00|4415.7|4365.7|4415.1|4365.1|4416.5|4366.5|4413.8|4363.8|0
1597076700000|2020-08-10 16:25:00|4415.6|4365.6|4412.4|4362.4|4416.4|4366.4|4412.4|4362.4|0
1597077000000|2020-08-10 16:30:00|4412.9|4362.9|4415|4365|4415|4365|4411.1|4361.1|0
1597077300000|2020-08-10 16:35:00|4415.5|4365.5|4416.4|4366.4|4417.7|4367.7|4415.5|4365.5|0
1597077600000|2020-08-10 16:40:00|4416.9|4366.9|4421.8|4371.8|4421.8|4371.8|4416.9|4366.9|0
1597077900000|2020-08-10 16:45:00|4422.3|4372.3|4420.5|4370.5|4423.1|4373.1|4419.2|4369.2|0
1597078200000|2020-08-10 16:50:00|4420.4|4370.4|4420.5|4370.5|4420.6|4370.6|4419.2|4369.2|0
1597078500000|2020-08-10 16:55:00|4420.6|4370.6|4420.5|4370.5|4421.9|4371.9|4420.5|4370.5|0
1597078800000|2020-08-10 17:00:00|4420.6|4370.6|4420.6|4370.6|4421.9|4371.9|4420.5|4370.5|0
1597079100000|2020-08-10 17:05:00|4420.1|4370.1|4424.5|4374.5|4424.6|4374.6|4419.3|4369.3|0
1597079400000|2020-08-10 17:10:00|4424|4374|4421.8|4371.8|4424.5|4374.5|4420.5|4370.5|0
1597079700000|2020-08-10 17:15:00|4421.9|4371.9|4420.6|4370.6|4423.2|4373.2|4419.2|4369.2|0
1597080000000|2020-08-10 17:20:00|4420.1|4370.1|4420.6|4370.6|4421.9|4371.9|4419.2|4369.2|0
1597080300000|2020-08-10 17:25:00|4420.5|4370.5|4421.9|4371.9|4421.9|4371.9|4419.2|4369.2|0
1597080600000|2020-08-10 17:30:00|4421.8|4371.8|4420.7|4370.7|4422.1|4372.1|4420.7|4370.7|0
1597080900000|2020-08-10 17:35:00|4421.2|4371.2|4425.8|4375.8|4425.9|4375.9|4420.7|4370.7|0
1597081200000|2020-08-10 17:40:00|4425.9|4375.9|4425.7|4375.7|4428.4|4378.4|4425.7|4375.7|0
1597081500000|2020-08-10 17:45:00|4425.2|4375.2|4423.2|4373.2|4425.7|4375.7|4423.1|4373.1|0
1597081800000|2020-08-10 17:50:00|4423.1|4373.1|4424.5|4374.5|4424.5|4374.5|4421.8|4371.8|0
1597082100000|2020-08-10 17:55:00|4424.6|4374.6|4424.4|4374.4|4424.6|4374.6|4421.8|4371.8|0
1597082400000|2020-08-10 18:00:00|4424.2|4374.2|4427.1|4377.1|4428.4|4378.4|4424.2|4374.2|0
1597082700000|2020-08-10 18:05:00|4427|4377|4425.6|4375.6|4427.1|4377.1|4425.6|4375.6|0
1597083000000|2020-08-10 18:10:00|4425.7|4375.7|4424.3|4374.3|4425.7|4375.7|4422.9|4372.9|0
1597083300000|2020-08-10 18:15:00|4424.8|4374.8|4425.6|4375.6|4425.6|4375.6|4424.2|4374.2|0
1597083600000|2020-08-10 18:20:00|4425.3|4375.3|4425.6|4375.6|4426.9|4376.9|4424.2|4374.2|0
1597083900000|2020-08-10 18:25:00|4425.9|4375.9|4427|4377|4427|4377|4424.2|4374.2|0
1597084200000|2020-08-10 18:30:00|4426.9|4376.9|4428.3|4378.3|4428.3|4378.3|4426.9|4376.9|0
1597084500000|2020-08-10 18:35:00|4428.2|4378.2|4425.6|4375.6|4428.3|4378.3|4425.6|4375.6|0
1597084800000|2020-08-10 18:40:00|4426.1|4376.1|4425.5|4375.5|4426.9|4376.9|4425.5|4375.5|0
1597085100000|2020-08-10 18:45:00|4425.7|4375.7|4425.7|4375.7|4425.7|4375.7|4422.9|4372.9|0
1597085400000|2020-08-10 18:50:00|4425.6|4375.6|4428.4|4378.4|4428.4|4378.4|4425.6|4375.6|0
1597085700000|2020-08-10 18:55:00|4428.5|4378.5|4429.8|4379.8|4429.8|4379.8|4428.4|4378.4|0
1597086000000|2020-08-10 19:00:00|4429.6|4379.6|4432.4|4382.4|4433.7|4383.7|4428.3|4378.3|0
1597086300000|2020-08-10 19:05:00|4432.3|4382.3|4432.3|4382.3|4433.7|4383.7|4432.3|4382.3|0
1597086600000|2020-08-10 19:10:00|4432.4|4382.4|4430.9|4380.9|4433|4383|4430.9|4380.9|0
1597086900000|2020-08-10 19:15:00|4431|4381|4430.9|4380.9|4431|4381|4429.5|4379.5|0
1597087200000|2020-08-10 19:20:00|4431|4381|4432.2|4382.2|4433.6|4383.6|4430.8|4380.8|0
1597087500000|2020-08-10 19:25:00|4432.3|4382.3|4430.8|4380.8|4433.5|4383.5|4429.4|4379.4|0
1597087800000|2020-08-10 19:30:00|4430.7|4380.7|4432.1|4382.1|4433.5|4383.5|4430.7|4380.7|0
1597088100000|2020-08-10 19:35:00|4432.6|4382.6|4430.7|4380.7|4433.5|4383.5|4430|4380|0
1597088400000|2020-08-10 19:40:00|4430.8|4380.8|4430.2|4380.2|4432.1|4382.1|4429.4|4379.4|0
1597088700000|2020-08-10 19:45:00|4429.4|4379.4|4428|4378|4430.8|4380.8|4428|4378|0
1597089000000|2020-08-10 19:50:00|4428.2|4378.2|4430.9|4380.9|4430.9|4380.9|4428|4378|0
1597089300000|2020-08-10 19:55:00|4431.4|4381.4|4434.9|4384.9|4435.1|4385.1|4430.8|4380.8|0
1597089600000|2020-08-10 20:00:00|4436.2|4386.2|4432.5|4382.5|4436.2|4386.2|4432.5|4382.5|0
1597089900000|2020-08-10 20:05:00|4432.6|4382.6|4432.7|4382.7|4434.1|4384.1|4432.5|4382.5|0
1597090200000|2020-08-10 20:10:00|4432.6|4382.6|4432.1|4382.1|4433.1|4383.1|4429.6|4379.6|0
1597090500000|2020-08-10 20:15:00|4432.4|4382.4|4432.6|4382.6|4432.6|4382.6|4431.9|4381.9|0
1597090800000|2020-08-10 20:20:00|4432.8|4382.8|4432.6|4382.6|4432.8|4382.8|4432.6|4382.6|0
1597091100000|2020-08-10 20:25:00|4432.9|4382.9|4432.8|4382.8|4432.9|4382.9|4432.6|4382.6|0
1597091400000|2020-08-10 20:30:00|4432.6|4382.6|4433.3|4383.3|4433.6|4383.6|4432|4382|0
1597091700000|2020-08-10 20:35:00|4433.4|4383.4|4433.6|4383.6|4434|4384|4433.1|4383.1|0
1597092000000|2020-08-10 20:40:00|4433.3|4383.3|4433.1|4383.1|4434|4384|4433.1|4383.1|0
1597092300000|2020-08-10 20:45:00|4433.3|4383.3|4433.3|4383.3|4433.6|4383.6|4433.1|4383.1|0
1597092600000|2020-08-10 20:50:00|4433.1|4383.1|4433.3|4383.3|4434.3|4384.3|4433.1|4383.1|0
1597092900000|2020-08-10 20:55:00|4433.1|4383.1|4432.9|4382.9|4434|4384|4432.4|4382.4|0
1597093200000|2020-08-10 21:00:00|4432.8|4382.8|4432.9|4382.9|4432.9|4382.9|4432.8|4382.8|0
1597093500000|2020-08-10 21:05:00|4432.8|4382.8|4432.9|4382.9|4433|4383|4432.8|4382.8|0
1597093800000|2020-08-10 21:10:00|4432.8|4382.8|4432.5|4382.5|4433|4383|4432.5|4382.5|0
1597094100000|2020-08-10 21:15:00|4432.6|4382.6|4432.5|4382.5|4432.6|4382.6|4432.5|4382.5|0
1597094400000|2020-08-10 21:20:00|4432.6|4382.6|4433.7|4383.7|4433.7|4383.7|4432.6|4382.6|0
1597094700000|2020-08-10 21:25:00|4434|4384|4433.5|4383.5|4434.1|4384.1|4433.4|4383.4|0
1597095000000|2020-08-10 21:30:00|4433.4|4383.4|4433.7|4383.7|4433.9|4383.9|4433.4|4383.4|0
1597095600000|2020-08-10 21:40:00|4433.6|4383.6|4433.5|4383.5|4433.7|4383.7|4433.5|4383.5|0
1597095900000|2020-08-10 21:45:00|4433.4|4383.4|4433.4|4383.4|4433.4|4383.4|4433.2|4383.2|0
1597096200000|2020-08-10 21:50:00|4433.2|4383.2|4432.1|4382.1|4433.4|4383.4|4432|4382|0
1597096500000|2020-08-10 21:55:00|4432|4382|4430.8|4380.8|4432.1|4382.1|4430.7|4380.7|0
1597096800000|2020-08-10 22:00:00|4430.5|4380.5|4430.4|4380.4|4431.7|4381.7|4428.4|4378.4|0
1597097100000|2020-08-10 22:05:00|4430.5|4380.5|4431.2|4381.2|4431.2|4381.2|4430.2|4380.2|0
1597097400000|2020-08-10 22:10:00|4430.9|4380.9|4429.6|4379.6|4430.9|4380.9|4429.3|4379.3|0
1597097700000|2020-08-10 22:15:00|4429.5|4379.5|4430.5|4380.5|4430.9|4380.9|4428.9|4378.9|0
1597098000000|2020-08-10 22:20:00|4430.9|4380.9|4430.5|4380.5|4431.2|4381.2|4430.2|4380.2|0
1597098300000|2020-08-10 22:25:00|4430.9|4380.9|4431.2|4381.2|4431.6|4381.6|4430.5|4380.5|0
1597098600000|2020-08-10 22:30:00|4430.9|4380.9|4430.5|4380.5|4431.2|4381.2|4430.2|4380.2|0
1597098900000|2020-08-10 22:35:00|4430.4|4380.4|4431.2|4381.2|4431.6|4381.6|4430.4|4380.4|0
1597099200000|2020-08-10 22:40:00|4430.9|4380.9|4429.6|4379.6|4430.9|4380.9|4429.6|4379.6|0
1597099500000|2020-08-10 22:45:00|4429.7|4379.7|4428.6|4378.6|4429.8|4379.8|4428.2|4378.2|0
1597099800000|2020-08-10 22:50:00|4428.9|4378.9|4427.6|4377.6|4428.9|4378.9|4426.6|4376.6|0
1597100100000|2020-08-10 22:55:00|4427.5|4377.5|4427.6|4377.6|4427.8|4377.8|4426.6|4376.6|0
1597100400000|2020-08-10 23:00:00|4427.5|4377.5|4427.6|4377.6|4427.6|4377.6|4426.1|4376.1|0
1597100700000|2020-08-10 23:05:00|4427.9|4377.9|4426.9|4376.9|4427.9|4377.9|4426.1|4376.1|0
1597101000000|2020-08-10 23:10:00|4427.1|4377.1|4426.9|4376.9|4427.3|4377.3|4426.3|4376.3|0
1597101300000|2020-08-10 23:15:00|4426.8|4376.8|4426.6|4376.6|4427.6|4377.6|4425.9|4375.9|0
1597101600000|2020-08-10 23:20:00|4426.7|4376.7|4427.9|4377.9|4428.6|4378.6|4426.7|4376.7|0
1597101900000|2020-08-10 23:25:00|4428|4378|4427.3|4377.3|4428.2|4378.2|4427.3|4377.3|0
1597102200000|2020-08-10 23:30:00|4427.6|4377.6|4428.6|4378.6|4429|4379|4427.4|4377.4|0
1597102500000|2020-08-10 23:35:00|4429|4379|4429.4|4379.4|4430.1|4380.1|4427.4|4377.4|0
1597102800000|2020-08-10 23:40:00|4429.7|4379.7|4431.6|4381.6|4432.6|4382.6|4428.7|4378.7|0
1597103100000|2020-08-10 23:45:00|4431.5|4381.5|4430.9|4380.9|4432|4382|4430.6|4380.6|0
1597103400000|2020-08-10 23:50:00|4430.6|4380.6|4430.9|4380.9|4431.6|4381.6|4430.6|4380.6|0
1597103700000|2020-08-10 23:55:00|4430.6|4380.6|4430.9|4380.9|4430.9|4380.9|4430.4|4380.4|0
1597104000000|2020-08-11 00:00:00|4430.6|4380.6|4430.5|4380.5|4431.9|4381.9|4429.6|4379.6|0
1597104300000|2020-08-11 00:05:00|4430.9|4380.9|4429.3|4379.3|4431.6|4381.6|4428.9|4378.9|0
1597104600000|2020-08-11 00:10:00|4429.4|4379.4|4429.8|4379.8|4431.5|4381.5|4428.2|4378.2|0
1597104900000|2020-08-11 00:15:00|4429.4|4379.4|4431.8|4381.8|4434.5|4384.5|4429.2|4379.2|0
1597105200000|2020-08-11 00:20:00|4432.3|4382.3|4430.6|4380.6|4433.1|4383.1|4429.2|4379.2|0
1597105500000|2020-08-11 00:25:00|4430.5|4380.5|4430.6|4380.6|4430.6|4380.6|4426.6|4376.6|0
1597105800000|2020-08-11 00:30:00|4431|4381|4435.9|4385.9|4436.5|4386.5|4431|4381|0
1597106100000|2020-08-11 00:35:00|4435.4|4385.4|4435.9|4385.9|4438.5|4388.5|4434.6|4384.6|0
1597106400000|2020-08-11 00:40:00|4436.4|4386.4|4435.9|4385.9|4438.5|4388.5|4435.9|4385.9|0
1597106700000|2020-08-11 00:45:00|4435.4|4385.4|4435.9|4385.9|4436|4386|4434|4384|0
1597107000000|2020-08-11 00:50:00|4436|4386|4437.3|4387.3|4437.3|4387.3|4434.6|4384.6|0
1597107300000|2020-08-11 00:55:00|4437.8|4387.8|4437.3|4387.3|4438.6|4388.6|4437.2|4387.2|0
1597107600000|2020-08-11 01:00:00|4437.8|4387.8|4435.9|4385.9|4438.6|4388.6|4435.9|4385.9|0
1597107900000|2020-08-11 01:05:00|4436|4386|4437.3|4387.3|4438.5|4388.5|4436|4386|0
1597108200000|2020-08-11 01:10:00|4436.8|4386.8|4437.3|4387.3|4438.6|4388.6|4436|4386|0
1597108500000|2020-08-11 01:15:00|4437.5|4387.5|4442.5|4392.5|4443.8|4393.8|4437.5|4387.5|0
1597108800000|2020-08-11 01:20:00|4442.4|4392.4|4442.5|4392.5|4443.8|4393.8|4439.9|4389.9|0
1597109100000|2020-08-11 01:25:00|4443|4393|4443.7|4393.7|4445.1|4395.1|4442.5|4392.5|0
1597109400000|2020-08-11 01:30:00|4443.8|4393.8|4446.3|4396.3|4446.4|4396.4|4443.7|4393.7|0
1597109700000|2020-08-11 01:35:00|4446.4|4396.4|4447.7|4397.7|4447.7|4397.7|4446.3|4396.3|0
1597110000000|2020-08-11 01:40:00|4448.2|4398.2|4447.6|4397.6|4449|4399|4447.6|4397.6|0
1597110300000|2020-08-11 01:45:00|4447.7|4397.7|4450.3|4400.3|4451.6|4401.6|4447.7|4397.7|0
1597110600000|2020-08-11 01:50:00|4450.5|4400.5|4450.3|4400.3|4451.6|4401.6|4450.3|4400.3|0
1597110900000|2020-08-11 01:55:00|4450.8|4400.8|4450.3|4400.3|4451.6|4401.6|4450.3|4400.3|0
1597111200000|2020-08-11 02:00:00|4450.5|4400.5|4451.7|4401.7|4451.7|4401.7|4450.3|4400.3|0
1597111500000|2020-08-11 02:05:00|4451.8|4401.8|4451.7|4401.7|4451.8|4401.8|4451.7|4401.7|0
1597111800000|2020-08-11 02:10:00|4451.8|4401.8|4451.8|4401.8|4451.8|4401.8|4451.7|4401.7|0
1597112100000|2020-08-11 02:15:00|4451.4|4401.4|4450.6|4400.6|4451.4|4401.4|4450.5|4400.5|0
1597112400000|2020-08-11 02:20:00|4450.5|4400.5|4450.5|4400.5|4451.9|4401.9|4450.5|4400.5|0
1597112700000|2020-08-11 02:25:00|4450.6|4400.6|4449.2|4399.2|4450.6|4400.6|4449.2|4399.2|0
1597113000000|2020-08-11 02:30:00|4449.3|4399.3|4451.8|4401.8|4451.9|4401.9|4449.3|4399.3|0
1597113300000|2020-08-11 02:35:00|4451.9|4401.9|4450.5|4400.5|4451.9|4401.9|4450.5|4400.5|0
1597113600000|2020-08-11 02:40:00|4450|4400|4450.5|4400.5|4450.5|4400.5|4447.9|4397.9|0
1597113900000|2020-08-11 02:45:00|4451.7|4401.7|4450.4|4400.4|4451.7|4401.7|4449.1|4399.1|0
1597114200000|2020-08-11 02:50:00|4450.2|4400.2|4449.2|4399.2|4450.2|4400.2|4447.8|4397.8|0
1597114500000|2020-08-11 02:55:00|4449.1|4399.1|4449.1|4399.1|4449.2|4399.2|4447.9|4397.9|0
1597114800000|2020-08-11 03:00:00|4449.2|4399.2|4450.5|4400.5|4450.5|4400.5|4449.2|4399.2|0
1597115100000|2020-08-11 03:05:00|4450|4400|4450.5|4400.5|4450.5|4400.5|4449.2|4399.2|0
1597115400000|2020-08-11 03:10:00|4450.4|4400.4|4450.4|4400.4|4450.5|4400.5|4450.4|4400.4|0
1597115700000|2020-08-11 03:15:00|4450.5|4400.5|4449.1|4399.1|4451.8|4401.8|4449.1|4399.1|0
1597116000000|2020-08-11 03:20:00|4449.2|4399.2|4450.5|4400.5|4450.5|4400.5|4449.1|4399.1|0
1597116300000|2020-08-11 03:25:00|4450.4|4400.4|4451.7|4401.7|4451.7|4401.7|4450.4|4400.4|0
1597116600000|2020-08-11 03:30:00|4451.3|4401.3|4450.4|4400.4|4451.8|4401.8|4450.4|4400.4|0
1597116900000|2020-08-11 03:35:00|4450.5|4400.5|4451.8|4401.8|4451.8|4401.8|4450.4|4400.4|0
1597117200000|2020-08-11 03:40:00|4451.5|4401.5|4450.5|4400.5|4451.5|4401.5|4450.5|4400.5|0
1597117500000|2020-08-11 03:45:00|4451|4401|4450.5|4400.5|4451.8|4401.8|4450.5|4400.5|0
1597117800000|2020-08-11 03:50:00|4450.8|4400.8|4450.5|4400.5|4451.8|4401.8|4450.5|4400.5|0
1597118700000|2020-08-11 04:05:00|4451|4401|4450.6|4400.6|4451.9|4401.9|4450.6|4400.6|0
1597119000000|2020-08-11 04:10:00|4450.5|4400.5|4450.5|4400.5|4450.5|4400.5|4449.1|4399.1|0
1597119300000|2020-08-11 04:15:00|4450.9|4400.9|4451.7|4401.7|4451.7|4401.7|4450.4|4400.4|0
1597119600000|2020-08-11 04:20:00|4451.5|4401.5|4450.4|4400.4|4451.7|4401.7|4450.4|4400.4|0
1597119900000|2020-08-11 04:25:00|4450.5|4400.5|4451.7|4401.7|4451.8|4401.8|4450.4|4400.4|0
1597120200000|2020-08-11 04:30:00|4451.2|4401.2|4450.4|4400.4|4453|4403|4450.4|4400.4|0
1597120500000|2020-08-11 04:35:00|4451.1|4401.1|4445.3|4395.3|4451.1|4401.1|4445.2|4395.2|0
1597120800000|2020-08-11 04:40:00|4445.2|4395.2|4447.9|4397.9|4447.9|4397.9|4445.2|4395.2|0
1597121100000|2020-08-11 04:45:00|4447.8|4397.8|4446.6|4396.6|4447.9|4397.9|4446.5|4396.5|0
1597121400000|2020-08-11 04:50:00|4446.5|4396.5|4444|4394|4447.8|4397.8|4444|4394|0
1597121700000|2020-08-11 04:55:00|4444.5|4394.5|4445.2|4395.2|4446.5|4396.5|4444.5|4394.5|0
1597122000000|2020-08-11 05:00:00|4445.3|4395.3|4447.8|4397.8|4447.8|4397.8|4445.2|4395.2|0
1597122300000|2020-08-11 05:05:00|4447.9|4397.9|4451.8|4401.8|4451.8|4401.8|4447.9|4397.9|0
1597122600000|2020-08-11 05:10:00|4451.5|4401.5|4451.8|4401.8|4451.8|4401.8|4450.5|4400.5|0
1597123200000|2020-08-11 05:20:00|4451.9|4401.9|4450.6|4400.6|4451.9|4401.9|4450.6|4400.6|0
1597123500000|2020-08-11 05:25:00|4450.5|4400.5|4450.5|4400.5|4450.5|4400.5|4449.2|4399.2|0
1597123800000|2020-08-11 05:30:00|4450|4400|4447.9|4397.9|4450|4400|4447.9|4397.9|0
1597124100000|2020-08-11 05:35:00|4448|4398|4446.6|4396.6|4448|4398|4446.6|4396.6|0
1597124400000|2020-08-11 05:40:00|4446.7|4396.7|4447.9|4397.9|4447.9|4397.9|4446.6|4396.6|0
1597124700000|2020-08-11 05:45:00|4447.4|4397.4|4448|4398|4448|4398|4446.6|4396.6|0
1597125000000|2020-08-11 05:50:00|4448.5|4398.5|4451.9|4401.9|4451.9|4401.9|4448.5|4398.5|0
1597125300000|2020-08-11 05:55:00|4451.4|4401.4|4451.9|4401.9|4451.9|4401.9|4450.6|4400.6|0
1597125600000|2020-08-11 06:00:00|4452.4|4402.4|4462.4|4412.4|4463.7|4413.7|4452.4|4402.4|0
1597125900000|2020-08-11 06:05:00|4462.3|4412.3|4455.8|4405.8|4462.4|4412.4|4455.8|4405.8|0
1597126200000|2020-08-11 06:10:00|4456.3|4406.3|4455.7|4405.7|4459.7|4409.7|4455.7|4405.7|0
1597126500000|2020-08-11 06:15:00|4455.6|4405.6|4454.3|4404.3|4456.9|4406.9|4454.3|4404.3|0
1597126800000|2020-08-11 06:20:00|4453.8|4403.8|4447.8|4397.8|4454.3|4404.3|4445.3|4395.3|0
1597127100000|2020-08-11 06:25:00|4447.9|4397.9|4449.1|4399.1|4450.4|4400.4|4446.5|4396.5|0
1597127400000|2020-08-11 06:30:00|4448.6|4398.6|4449.1|4399.1|4450.4|4400.4|4447.7|4397.7|0
1597127700000|2020-08-11 06:35:00|4449|4399|4450.4|4400.4|4450.4|4400.4|4447.7|4397.7|0
1597128000000|2020-08-11 06:40:00|4450.3|4400.3|4446.5|4396.5|4450.3|4400.3|4445.2|4395.2|0
1597128300000|2020-08-11 06:45:00|4445.2|4395.2|4443.9|4393.9|4446.6|4396.6|4442.6|4392.6|0
1597128600000|2020-08-11 06:50:00|4443.4|4393.4|4443.9|4393.9|4445.2|4395.2|4441.3|4391.3|0
1597128900000|2020-08-11 06:55:00|4443.4|4393.4|4446.5|4396.5|4449.1|4399.1|4442.6|4392.6|0
1597129200000|2020-08-11 07:00:00|4446|4396|4456.8|4406.8|4458.2|4408.2|4445.2|4395.2|0
1597129500000|2020-08-11 07:05:00|4457.3|4407.3|4418.5|4398.5|4458.1|4408.1|4418.5|4398.5|0
1597129800000|2020-08-11 07:10:00|4418.9|4398.9|4425.4|4405.4|4425.4|4405.4|4418.9|4398.9|0
1597130100000|2020-08-11 07:15:00|4425.6|4405.6|4435.1|4415.1|4439.7|4419.7|4424.8|4404.8|0
1597130400000|2020-08-11 07:20:00|4435.2|4415.2|4438.2|4418.2|4440.3|4420.3|4435.1|4415.1|0
1597130700000|2020-08-11 07:25:00|4438.1|4418.1|4437.3|4417.3|4441|4421|4437.3|4417.3|0
1597131000000|2020-08-11 07:30:00|4437.4|4417.4|4437.6|4417.6|4438.3|4418.3|4435.8|4415.8|0
1597131300000|2020-08-11 07:35:00|4437.7|4417.7|4434.9|4414.9|4439.6|4419.6|4433.8|4413.8|0
1597131600000|2020-08-11 07:40:00|4435.1|4415.1|4442.6|4422.6|4442.9|4422.9|4434.7|4414.7|0
1597131900000|2020-08-11 07:45:00|4442.2|4422.2|4438.4|4418.4|4442.7|4422.7|4438|4418|0
1597132200000|2020-08-11 07:50:00|4438.5|4418.5|4434.7|4414.7|4440.3|4420.3|4434|4414|0
1597132500000|2020-08-11 07:55:00|4435|4415|4438.8|4418.8|4438.8|4418.8|4435|4415|0
1597132800000|2020-08-11 08:00:00|4439|4419|4431.5|4411.5|4439.4|4419.4|4431.5|4411.5|0
1597133100000|2020-08-11 08:05:00|4431.8|4411.8|4438|4418|4438.8|4418.8|4430.3|4410.3|0
1597133400000|2020-08-11 08:10:00|4438.1|4418.1|4439.7|4419.7|4439.9|4419.9|4436.9|4416.9|0
1597133700000|2020-08-11 08:15:00|4439.9|4419.9|4443.2|4423.2|4446.6|4426.6|4439.9|4419.9|0
1597134000000|2020-08-11 08:20:00|4443.4|4423.4|4444.5|4424.5|4445.2|4425.2|4442.8|4422.8|0
1597134300000|2020-08-11 08:25:00|4444.6|4424.6|4445.9|4425.9|4445.9|4425.9|4442.6|4422.6|0
1597134600000|2020-08-11 08:30:00|4445.1|4425.1|4449.1|4429.1|4449.1|4429.1|4444.3|4424.3|0
1597134900000|2020-08-11 08:35:00|4449|4429|4448.1|4428.1|4449.2|4429.2|4447.6|4427.6|0
1597135200000|2020-08-11 08:40:00|4447.9|4427.9|4450.2|4430.2|4450.5|4430.5|4447.5|4427.5|0
1597135500000|2020-08-11 08:45:00|4450.3|4430.3|4455.3|4435.3|4455.3|4435.3|4449.7|4429.7|0
1597135800000|2020-08-11 08:50:00|4455.9|4435.9|4457.7|4437.7|4459.8|4439.8|4455.9|4435.9|0
1597136100000|2020-08-11 08:55:00|4457.5|4437.5|4457|4437|4457.5|4437.5|4455.1|4435.1|0
1597136400000|2020-08-11 09:00:00|4456.9|4436.9|4453|4433|4457.3|4437.3|4453|4433|0
1597136700000|2020-08-11 09:05:00|4452.7|4432.7|4455.9|4435.9|4456.7|4436.7|4452|4432|0
1597137000000|2020-08-11 09:10:00|4455.6|4435.6|4454.4|4434.4|4456.4|4436.4|4452.2|4432.2|0
1597137300000|2020-08-11 09:15:00|4454.8|4434.8|4453.8|4433.8|4455|4435|4453.5|4433.5|0
1597137600000|2020-08-11 09:20:00|4453.9|4433.9|4453|4433|4454.2|4434.2|4452|4432|0
1597137900000|2020-08-11 09:25:00|4453.2|4433.2|4456.7|4436.7|4459.3|4439.3|4452.7|4432.7|0
1597138200000|2020-08-11 09:30:00|4456.8|4436.8|4460.1|4440.1|4460.7|4440.7|4455.6|4435.6|0
1597138500000|2020-08-11 09:35:00|4460|4440|4457.7|4437.7|4460.1|4440.1|4457.4|4437.4|0
1597138800000|2020-08-11 09:40:00|4457.8|4437.8|4460.3|4440.3|4460.4|4440.4|4457.7|4437.7|0
1597139100000|2020-08-11 09:45:00|4460.4|4440.4|4459.6|4439.6|4461.9|4441.9|4459.4|4439.4|0
1597139400000|2020-08-11 09:50:00|4459.7|4439.7|4458.1|4438.1|4459.9|4439.9|4456.6|4436.6|0
1597139700000|2020-08-11 09:55:00|4458.2|4438.2|4459.6|4439.6|4460.3|4440.3|4458.1|4438.1|0
1597140000000|2020-08-11 10:00:00|4459.4|4439.4|4457.4|4437.4|4459.6|4439.6|4456.5|4436.5|0
1597140300000|2020-08-11 10:05:00|4457.5|4437.5|4456.9|4436.9|4457.9|4437.9|4456.5|4436.5|0
1597140600000|2020-08-11 10:10:00|4457|4437|4456.2|4436.2|4457.4|4437.4|4456|4436|0
1597140900000|2020-08-11 10:15:00|4456.7|4436.7|4459.4|4439.4|4460.6|4440.6|4456.1|4436.1|0
1597141200000|2020-08-11 10:20:00|4459.5|4439.5|4458.5|4438.5|4459.5|4439.5|4458|4438|0
1597141500000|2020-08-11 10:25:00|4458.3|4438.3|4457.9|4437.9|4458.6|4438.6|4456.7|4436.7|0
1597141800000|2020-08-11 10:30:00|4457.7|4437.7|4460.3|4440.3|4460.3|4440.3|4457.2|4437.2|0
1597142100000|2020-08-11 10:35:00|4460.6|4440.6|4463|4443|4463|4443|4460.1|4440.1|0
1597142400000|2020-08-11 10:40:00|4463.1|4443.1|4461.3|4441.3|4463.4|4443.4|4461.3|4441.3|0
1597142700000|2020-08-11 10:45:00|4461.2|4441.2|4461|4441|4461.5|4441.5|4460.7|4440.7|0
1597143000000|2020-08-11 10:50:00|4460.9|4440.9|4460.3|4440.3|4462.7|4442.7|4460|4440|0
1597143300000|2020-08-11 10:55:00|4460.5|4440.5|4460.1|4440.1|4461.6|4441.6|4459|4439|0
1597143600000|2020-08-11 11:00:00|4460.2|4440.2|4460.9|4440.9|4461.9|4441.9|4460.2|4440.2|0
1597143900000|2020-08-11 11:05:00|4461.1|4441.1|4462.1|4442.1|4462.1|4442.1|4460.7|4440.7|0
1597144200000|2020-08-11 11:10:00|4462.2|4442.2|4463.3|4443.3|4463.6|4443.6|4462.1|4442.1|0
1597144500000|2020-08-11 11:15:00|4463.4|4443.4|4463.3|4443.3|4464|4444|4462.8|4442.8|0
1597144800000|2020-08-11 11:20:00|4463.2|4443.2|4463.2|4443.2|4463.8|4443.8|4462.9|4442.9|0
1597145100000|2020-08-11 11:25:00|4463.4|4443.4|4464.4|4444.4|4465.2|4445.2|4463.1|4443.1|0
1597145400000|2020-08-11 11:30:00|4464.5|4444.5|4465.6|4445.6|4465.6|4445.6|4464.1|4444.1|0
1597145700000|2020-08-11 11:35:00|4465.4|4445.4|4465.1|4445.1|4465.6|4445.6|4464|4444|0
1597146000000|2020-08-11 11:40:00|4464.5|4444.5|4464.9|4444.9|4465.8|4445.8|4464.1|4444.1|0
1597146300000|2020-08-11 11:45:00|4464.8|4444.8|4464.3|4444.3|4465.1|4445.1|4464|4444|0
1597146600000|2020-08-11 11:50:00|4464.1|4444.1|4464.6|4444.6|4464.6|4444.6|4463.4|4443.4|0
1597146900000|2020-08-11 11:55:00|4464.8|4444.8|4464.1|4444.1|4464.8|4444.8|4463|4443|0
1597147200000|2020-08-11 12:00:00|4464.2|4444.2|4465.8|4445.8|4466|4446|4463.8|4443.8|0
1597147500000|2020-08-11 12:05:00|4465.7|4445.7|4465|4445|4465.7|4445.7|4464.8|4444.8|0
1597147800000|2020-08-11 12:10:00|4465.1|4445.1|4463.9|4443.9|4465.1|4445.1|4463.6|4443.6|0
1597148100000|2020-08-11 12:15:00|4463.8|4443.8|4464.8|4444.8|4464.8|4444.8|4463.3|4443.3|0
1597148400000|2020-08-11 12:20:00|4464.4|4444.4|4463.8|4443.8|4464.4|4444.4|4463.3|4443.3|0
1597148700000|2020-08-11 12:25:00|4463.7|4443.7|4463.5|4443.5|4464|4444|4462.6|4442.6|0
1597149000000|2020-08-11 12:30:00|4463.4|4443.4|4465.1|4445.1|4465.1|4445.1|4463.3|4443.3|0
1597149300000|2020-08-11 12:35:00|4465|4445|4468.3|4448.3|4468.8|4448.8|4465|4445|0
1597149600000|2020-08-11 12:40:00|4468.4|4448.4|4468.9|4448.9|4469.1|4449.1|4467.4|4447.4|0
1597149900000|2020-08-11 12:45:00|4469.6|4449.6|4469.1|4449.1|4469.6|4449.6|4467|4447|0
1597150200000|2020-08-11 12:50:00|4469.2|4449.2|4470.6|4450.6|4470.9|4450.9|4469.2|4449.2|0
1597150500000|2020-08-11 12:55:00|4470.5|4450.5|4470.9|4450.9|4471.2|4451.2|4470.4|4450.4|0
1597150800000|2020-08-11 13:00:00|4470.4|4450.4|4473.1|4453.1|4473.7|4453.7|4469.9|4449.9|0
1597151100000|2020-08-11 13:05:00|4472.4|4452.4|4469.3|4449.3|4473.1|4453.1|4469.3|4449.3|0
1597151400000|2020-08-11 13:10:00|4469.1|4449.1|4467.5|4447.5|4469.1|4449.1|4466.7|4446.7|0
1597151700000|2020-08-11 13:15:00|4467.3|4447.3|4468.1|4448.1|4468.2|4448.2|4467.1|4447.1|0
1597152000000|2020-08-11 13:20:00|4467.9|4447.9|4466.2|4446.2|4467.9|4447.9|4466.1|4446.1|0
1597152300000|2020-08-11 13:25:00|4466.3|4446.3|4463.3|4443.3|4466.6|4446.6|4462.9|4442.9|0
1597152600000|2020-08-11 13:30:00|4463.8|4443.8|4462|4442|4465.1|4445.1|4461.9|4441.9|0
1597152900000|2020-08-11 13:35:00|4461.9|4441.9|4464.5|4444.5|4464.8|4444.8|4461.9|4441.9|0
1597153200000|2020-08-11 13:40:00|4464.6|4444.6|4464.6|4444.6|4464.6|4444.6|4463.4|4443.4|0
1597153500000|2020-08-11 13:45:00|4464.5|4444.5|4463.2|4443.2|4465.2|4445.2|4462.3|4442.3|0
1597153800000|2020-08-11 13:50:00|4463.1|4443.1|4456.6|4436.6|4463.1|4443.1|4456.6|4436.6|0
1597154100000|2020-08-11 13:55:00|4456.8|4436.8|4448.8|4428.8|4456.9|4436.9|4448.3|4428.3|0
1597154400000|2020-08-11 14:00:00|4448.9|4428.9|4449|4429|4449.7|4429.7|4447|4427|0
1597154700000|2020-08-11 14:05:00|4448.9|4428.9|4443.3|4423.3|4449.6|4429.6|4442.5|4422.5|0
1597155000000|2020-08-11 14:10:00|4443.4|4423.4|4443.7|4423.7|4446|4426|4442.6|4422.6|0
1597155300000|2020-08-11 14:15:00|4443.6|4423.6|4448.6|4428.6|4448.6|4428.6|4443.4|4423.4|0
1597155600000|2020-08-11 14:20:00|4448.5|4428.5|4441.7|4421.7|4448.8|4428.8|4441.5|4421.5|0
1597155900000|2020-08-11 14:25:00|4441.9|4421.9|4439.3|4419.3|4443.2|4423.2|4439.3|4419.3|0
1597156200000|2020-08-11 14:30:00|4439.4|4419.4|4435.9|4415.9|4439.8|4419.8|4435.9|4415.9|0
1597156500000|2020-08-11 14:35:00|4435.8|4415.8|4435.8|4415.8|4437.4|4417.4|4434.5|4414.5|0
1597156800000|2020-08-11 14:40:00|4436|4416|4435.7|4415.7|4436.1|4416.1|4434.6|4414.6|0
1597157100000|2020-08-11 14:45:00|4436|4416|4435.3|4415.3|4438.3|4418.3|4435.1|4415.1|0
1597157400000|2020-08-11 14:50:00|4435.5|4415.5|4435.6|4415.6|4436|4416|4434.4|4414.4|0
1597157700000|2020-08-11 14:55:00|4435.5|4415.5|4436.2|4416.2|4437.6|4417.6|4434.8|4414.8|0
1597158000000|2020-08-11 15:00:00|4436.3|4416.3|4438.3|4418.3|4438.5|4418.5|4434.5|4414.5|0
1597158300000|2020-08-11 15:05:00|4438.4|4418.4|4437.7|4417.7|4439.7|4419.7|4437|4417|0
1597158600000|2020-08-11 15:10:00|4437.8|4417.8|4436.9|4416.9|4440.1|4420.1|4436.8|4416.8|0
1597158900000|2020-08-11 15:15:00|4437|4417|4433.9|4413.9|4437|4417|4433.2|4413.2|0
1597159200000|2020-08-11 15:20:00|4434|4414|4433.5|4413.5|4434.8|4414.8|4432|4412|0
1597159500000|2020-08-11 15:25:00|4433.6|4413.6|4438.3|4418.3|4438.5|4418.5|4433.5|4413.5|0
1597159800000|2020-08-11 15:30:00|4452.3|4402.3|4453.5|4403.5|4454.8|4404.8|4448.4|4398.4|0
1597160100000|2020-08-11 15:35:00|4453.9|4403.9|4452.1|4402.1|4456.1|4406.1|4452|4402|0
1597160400000|2020-08-11 15:40:00|4452|4402|4453.3|4403.3|4454.6|4404.6|4450.8|4400.8|0
1597160700000|2020-08-11 15:45:00|4452|4402|4453.3|4403.3|4453.3|4403.3|4450.7|4400.7|0
1597161000000|2020-08-11 15:50:00|4453.2|4403.2|4450.5|4400.5|4453.3|4403.3|4450.5|4400.5|0
1597161300000|2020-08-11 15:55:00|4451|4401|4453.6|4403.6|4453.6|4403.6|4450.5|4400.5|0
1597161600000|2020-08-11 16:00:00|4454.4|4404.4|4450.4|4400.4|4455.7|4405.7|4450.4|4400.4|0
1597161900000|2020-08-11 16:05:00|4449.9|4399.9|4453.2|4403.2|4454.4|4404.4|4449.1|4399.1|0
1597162200000|2020-08-11 16:10:00|4453.1|4403.1|4454.6|4404.6|4455.8|4405.8|4453.1|4403.1|0
1597162500000|2020-08-11 16:15:00|4455.1|4405.1|4455.9|4405.9|4457.2|4407.2|4454.5|4404.5|0
1597162800000|2020-08-11 16:20:00|4455.4|4405.4|4453.5|4403.5|4455.4|4405.4|4453.3|4403.3|0
1597163100000|2020-08-11 16:25:00|4453.4|4403.4|4449.7|4399.7|4453.5|4403.5|4449.7|4399.7|0
1597163400000|2020-08-11 16:30:00|4450.2|4400.2|4452.2|4402.2|4454.7|4404.7|4450.2|4400.2|0
1597163700000|2020-08-11 16:35:00|4451.7|4401.7|4452.3|4402.3|4452.3|4402.3|4449.5|4399.5|0
1597164000000|2020-08-11 16:40:00|4452.2|4402.2|4454.8|4404.8|4454.8|4404.8|4450.9|4400.9|0
1597164300000|2020-08-11 16:45:00|4455.3|4405.3|4454.8|4404.8|4456.1|4406.1|4454.8|4404.8|0
1597164600000|2020-08-11 16:50:00|4454.7|4404.7|4453.5|4403.5|4454.8|4404.8|4453.5|4403.5|0
1597164900000|2020-08-11 16:55:00|4453.4|4403.4|4453.4|4403.4|4453.5|4403.5|4452|4402|0
1597165200000|2020-08-11 17:00:00|4452.9|4402.9|4452.1|4402.1|4453.5|4403.5|4450.8|4400.8|0
1597165500000|2020-08-11 17:05:00|4451.6|4401.6|4454.8|4404.8|4454.8|4404.8|4450.8|4400.8|0
1597165800000|2020-08-11 17:10:00|4454.7|4404.7|4452.1|4402.1|4454.8|4404.8|4452.1|4402.1|0
1597166100000|2020-08-11 17:15:00|4452.2|4402.2|4454.7|4404.7|4454.7|4404.7|4452|4402|0
1597166400000|2020-08-11 17:20:00|4454.2|4404.2|4458.8|4408.8|4458.8|4408.8|4453.4|4403.4|0
1597166700000|2020-08-11 17:25:00|4458.7|4408.7|4457.5|4407.5|4458.8|4408.8|4457.5|4407.5|0
1597167000000|2020-08-11 17:30:00|4457.6|4407.6|4459.9|4409.9|4459.9|4409.9|4457.5|4407.5|0
1597167300000|2020-08-11 17:35:00|4459.4|4409.4|4458.6|4408.6|4460|4410|4458.6|4408.6|0
1597167600000|2020-08-11 17:40:00|4458.1|4408.1|4458.6|4408.6|4459.8|4409.8|4457.3|4407.3|0
1597167900000|2020-08-11 17:45:00|4459.1|4409.1|4455.9|4405.9|4459.9|4409.9|4455.9|4405.9|0
1597168200000|2020-08-11 17:50:00|4455.8|4405.8|4457.3|4407.3|4458.5|4408.5|4455.8|4405.8|0
1597168500000|2020-08-11 17:55:00|4457.2|4407.2|4459.9|4409.9|4459.9|4409.9|4457.2|4407.2|0
1597168800000|2020-08-11 18:00:00|4460|4410|4459.9|4409.9|4461.3|4411.3|4459.9|4409.9|0
1597169100000|2020-08-11 18:05:00|4460|4410|4460|4410|4460|4410|4458.7|4408.7|0
1597169400000|2020-08-11 18:10:00|4459.9|4409.9|4454.6|4404.6|4460|4410|4454.6|4404.6|0
1597169700000|2020-08-11 18:15:00|4455.1|4405.1|4454.6|4404.6|4455.9|4405.9|4453.1|4403.1|0
1597170000000|2020-08-11 18:20:00|4454.5|4404.5|4453.1|4403.1|4455.9|4405.9|4453.1|4403.1|0
1597170300000|2020-08-11 18:25:00|4453|4403|4450.4|4400.4|4454.4|4404.4|4450.3|4400.3|0
1597170600000|2020-08-11 18:30:00|4450.6|4400.6|4451.7|4401.7|4451.7|4401.7|4447.7|4397.7|0
1597170900000|2020-08-11 18:35:00|4451.6|4401.6|4448.9|4398.9|4451.7|4401.7|4446.3|4396.3|0
1597171200000|2020-08-11 18:40:00|4449|4399|4450.3|4400.3|4451.7|4401.7|4448.9|4398.9|0
1597171500000|2020-08-11 18:45:00|4450.2|4400.2|4447.6|4397.6|4450.3|4400.3|4447.5|4397.5|0
1597171800000|2020-08-11 18:50:00|4447.5|4397.5|4450.3|4400.3|4450.4|4400.4|4446.2|4396.2|0
1597172100000|2020-08-11 18:55:00|4449.8|4399.8|4450.4|4400.4|4451.6|4401.6|4449|4399|0
1597172400000|2020-08-11 19:00:00|4450.1|4400.1|4445|4395|4450.4|4400.4|4444.3|4394.3|0
1597172700000|2020-08-11 19:05:00|4444.9|4394.9|4444.9|4394.9|4447.7|4397.7|4443.6|4393.6|0
1597173000000|2020-08-11 19:10:00|4444.8|4394.8|4442.2|4392.2|4447.8|4397.8|4442.2|4392.2|0
1597173300000|2020-08-11 19:15:00|4441.7|4391.7|4423.5|4373.5|4441.7|4391.7|4423.3|4373.3|0
1597173600000|2020-08-11 19:20:00|4424|4374|4420.9|4370.9|4427.6|4377.6|4420.9|4370.9|0
1597173900000|2020-08-11 19:25:00|4421|4371|4433|4383|4433|4383|4421|4371|0
1597174200000|2020-08-11 19:30:00|4432.9|4382.9|4423.3|4373.3|4434.2|4384.2|4423.3|4373.3|0
1597174500000|2020-08-11 19:35:00|4423.5|4373.5|4424.8|4374.8|4432.6|4382.6|4422|4372|0
1597174800000|2020-08-11 19:40:00|4424.9|4374.9|4419.6|4369.6|4427.5|4377.5|4419.4|4369.4|0
1597175100000|2020-08-11 19:45:00|4419.5|4369.5|4418|4368|4420.8|4370.8|4416.5|4366.5|0
1597175400000|2020-08-11 19:50:00|4417.9|4367.9|4408.6|4358.6|4417.9|4367.9|4405.8|4355.8|0
1597175700000|2020-08-11 19:55:00|4408.7|4358.7|4410.4|4360.4|4412.7|4362.7|4407.3|4357.3|0
1597176000000|2020-08-11 20:00:00|4411.8|4361.8|4408|4358|4411.8|4361.8|4403.1|4353.1|0
1597176300000|2020-08-11 20:05:00|4408.3|4358.3|4416.5|4366.5|4417.5|4367.5|4407.3|4357.3|0
1597176600000|2020-08-11 20:10:00|4416.2|4366.2|4413.9|4363.9|4416.9|4366.9|4413.2|4363.2|0
1597176900000|2020-08-11 20:15:00|4414|4364|4417.8|4367.8|4418.1|4368.1|4412.6|4362.6|0
1597177200000|2020-08-11 20:20:00|4417.6|4367.6|4418.2|4368.2|4418.2|4368.2|4416.5|4366.5|0
1597177500000|2020-08-11 20:25:00|4418.1|4368.1|4417.6|4367.6|4420.1|4370.1|4417.2|4367.2|0
1597177800000|2020-08-11 20:30:00|4417.9|4367.9|4423.6|4373.6|4425.3|4375.3|4416|4366|0
1597178100000|2020-08-11 20:35:00|4423.5|4373.5|4422.2|4372.2|4424.9|4374.9|4422|4372|0
1597178400000|2020-08-11 20:40:00|4422.3|4372.3|4420.9|4370.9|4422.9|4372.9|4420.2|4370.2|0
1597178700000|2020-08-11 20:45:00|4421.3|4371.3|4421.6|4371.6|4421.6|4371.6|4420.2|4370.2|0
1597179000000|2020-08-11 20:50:00|4421.5|4371.5|4422|4372|4422.6|4372.6|4420.9|4370.9|0
1597179300000|2020-08-11 20:55:00|4422.2|4372.2|4422.8|4372.8|4423.6|4373.6|4420.6|4370.6|0
1597179600000|2020-08-11 21:00:00|4422.9|4372.9|4423.7|4373.7|4423.7|4373.7|4422.9|4372.9|0
1597179900000|2020-08-11 21:05:00|4423.5|4373.5|4423.5|4373.5|4424|4374|4423|4373|0
1597180200000|2020-08-11 21:10:00|4423.4|4373.4|4423.4|4373.4|4423.4|4373.4|4422.7|4372.7|0
1597180500000|2020-08-11 21:15:00|4423.5|4373.5|4424.2|4374.2|4425.2|4375.2|4423.5|4373.5|0
1597180800000|2020-08-11 21:20:00|4424.3|4374.3|4423.8|4373.8|4424.7|4374.7|4423.5|4373.5|0
1597181100000|2020-08-11 21:25:00|4424|4374|4424.2|4374.2|4424.4|4374.4|4423.8|4373.8|0
1597181400000|2020-08-11 21:30:00|4424.1|4374.1|4423.2|4373.2|4424.2|4374.2|4423.2|4373.2|0
1597181700000|2020-08-11 21:35:00|4423.1|4373.1|4423.1|4373.1|4423.2|4373.2|4423.1|4373.1|0
1597182000000|2020-08-11 21:40:00|4423.2|4373.2|4423|4373|4423.4|4373.4|4422.5|4372.5|0
1597182300000|2020-08-11 21:45:00|4422.7|4372.7|4422.6|4372.6|4422.7|4372.7|4422.4|4372.4|0
1597182600000|2020-08-11 21:50:00|4422.7|4372.7|4423.1|4373.1|4423.1|4373.1|4422.4|4372.4|0
1597182900000|2020-08-11 21:55:00|4423.2|4373.2|4426.7|4376.7|4427.3|4377.3|4423|4373|0
1597183200000|2020-08-11 22:00:00|4427.2|4377.2|4427|4377|4427.8|4377.8|4424.6|4374.6|0
1597183500000|2020-08-11 22:05:00|4427.2|4377.2|4428.2|4378.2|4428.2|4378.2|4426.4|4376.4|0
1597183800000|2020-08-11 22:10:00|4428.3|4378.3|4425.7|4375.7|4428.3|4378.3|4425|4375|0
1597184100000|2020-08-11 22:15:00|4425.6|4375.6|4426.4|4376.4|4427|4377|4424.8|4374.8|0
1597184400000|2020-08-11 22:20:00|4426.7|4376.7|4423.4|4373.4|4426.9|4376.9|4423.4|4373.4|0
1597184700000|2020-08-11 22:25:00|4423.6|4373.6|4420.5|4370.5|4423.8|4373.8|4419.2|4369.2|0
1597185000000|2020-08-11 22:30:00|4420.8|4370.8|4424.1|4374.1|4424.1|4374.1|4420.8|4370.8|0
1597185300000|2020-08-11 22:35:00|4423.8|4373.8|4423.2|4373.2|4424.1|4374.1|4421.8|4371.8|0
1597185600000|2020-08-11 22:40:00|4423.1|4373.1|4420.8|4370.8|4423.1|4373.1|4420.1|4370.1|0
1597185900000|2020-08-11 22:45:00|4420.6|4370.6|4420.5|4370.5|4420.6|4370.6|4418.8|4368.8|0
1597186200000|2020-08-11 22:50:00|4420.8|4370.8|4422.1|4372.1|4422.1|4372.1|4420.8|4370.8|0
1597186500000|2020-08-11 22:55:00|4422.5|4372.5|4421.8|4371.8|4422.5|4372.5|4421.6|4371.6|0
1597186800000|2020-08-11 23:00:00|4421.9|4371.9|4420.5|4370.5|4422.2|4372.2|4420.5|4370.5|0
1597187100000|2020-08-11 23:05:00|4420.8|4370.8|4418.5|4368.5|4421.2|4371.2|4418.5|4368.5|0
1597187400000|2020-08-11 23:10:00|4418.8|4368.8|4418.8|4368.8|4419.8|4369.8|4418.5|4368.5|0
1597187700000|2020-08-11 23:15:00|4418.6|4368.6|4418.8|4368.8|4419.4|4369.4|4417.2|4367.2|0
1597188000000|2020-08-11 23:20:00|4418.5|4368.5|4419.2|4369.2|4419.4|4369.4|4418.5|4368.5|0
1597188300000|2020-08-11 23:25:00|4419.1|4369.1|4419.2|4369.2|4419.8|4369.8|4418.5|4368.5|0
1597188600000|2020-08-11 23:30:00|4419.4|4369.4|4423.4|4373.4|4423.4|4373.4|4419.3|4369.3|0
1597188900000|2020-08-11 23:35:00|4423.3|4373.3|4424.4|4374.4|4424.4|4374.4|4422.2|4372.2|0
1597189200000|2020-08-11 23:40:00|4424.3|4374.3|4424.4|4374.4|4424.4|4374.4|4422.5|4372.5|0
1597189500000|2020-08-11 23:45:00|4424.3|4374.3|4422.5|4372.5|4424.4|4374.4|4422.5|4372.5|0
1597189800000|2020-08-11 23:50:00|4422.6|4372.6|4422.1|4372.1|4423.8|4373.8|4421.8|4371.8|0
1597190100000|2020-08-11 23:55:00|4421.8|4371.8|4419.8|4369.8|4422.9|4372.9|4419.8|4369.8|0
1597190400000|2020-08-12 00:00:00|4419.9|4369.9|4424.1|4374.1|4424.4|4374.4|4419.2|4369.2|0
1597190700000|2020-08-12 00:05:00|4423.8|4373.8|4425|4375|4428.3|4378.3|4423.2|4373.2|0
1597191000000|2020-08-12 00:10:00|4424.8|4374.8|4426.5|4376.5|4427.4|4377.4|4423.2|4373.2|0
1597191300000|2020-08-12 00:15:00|4426.2|4376.2|4439.8|4389.8|4439.9|4389.9|4426.2|4376.2|0
1597191600000|2020-08-12 00:20:00|4439.3|4389.3|4438.6|4388.6|4439.9|4389.9|4437.3|4387.3|0
1597191900000|2020-08-12 00:25:00|4438.7|4388.7|4433.4|4383.4|4438.7|4388.7|4433.4|4383.4|0
1597192200000|2020-08-12 00:30:00|4433.3|4383.3|4430.8|4380.8|4434.7|4384.7|4429.4|4379.4|0
1597192500000|2020-08-12 00:35:00|4430.7|4380.7|4422.9|4372.9|4430.7|4380.7|4422.9|4372.9|0
1597192800000|2020-08-12 00:40:00|4422.4|4372.4|4423|4373|4425.6|4375.6|4421.6|4371.6|0
1597193100000|2020-08-12 00:45:00|4422.5|4372.5|4423.8|4373.8|4424.3|4374.3|4419.1|4369.1|0
1597193400000|2020-08-12 00:50:00|4423|4373|4414|4364|4424.3|4374.3|4414|4364|0
1597193700000|2020-08-12 00:55:00|4414.1|4364.1|4414.6|4364.6|4416.6|4366.6|4410.1|4360.1|0
1597194000000|2020-08-12 01:00:00|4414.3|4364.3|4417.9|4367.9|4419.3|4369.3|4412.6|4362.6|0
1597194300000|2020-08-12 01:05:00|4417.7|4367.7|4420.6|4370.6|4420.6|4370.6|4415.4|4365.4|0
1597194600000|2020-08-12 01:10:00|4420.5|4370.5|4423.2|4373.2|4424.4|4374.4|4419.9|4369.9|0
1597194900000|2020-08-12 01:15:00|4423.1|4373.1|4424.5|4374.5|4424.5|4374.5|4421.8|4371.8|0
1597195200000|2020-08-12 01:20:00|4423.2|4373.2|4416.7|4366.7|4424.5|4374.5|4416.7|4366.7|0
1597195500000|2020-08-12 01:25:00|4417|4367|4423.2|4373.2|4423.2|4373.2|4416.7|4366.7|0
1597195800000|2020-08-12 01:30:00|4423.7|4373.7|4420.6|4370.6|4425.8|4375.8|4420.6|4370.6|0
1597196100000|2020-08-12 01:35:00|4420.7|4370.7|4423.2|4373.2|4423.9|4373.9|4420.6|4370.6|0
1597196400000|2020-08-12 01:40:00|4423|4373|4421.8|4371.8|4424.5|4374.5|4420.5|4370.5|0
1597196700000|2020-08-12 01:45:00|4421.7|4371.7|4416.6|4366.6|4421.8|4371.8|4416.6|4366.6|0
1597197000000|2020-08-12 01:50:00|4416.5|4366.5|4419.2|4369.2|4419.2|4369.2|4414.7|4364.7|0
1597197300000|2020-08-12 01:55:00|4418.7|4368.7|4421.9|4371.9|4423.1|4373.1|4417.9|4367.9|0
1597197600000|2020-08-12 02:00:00|4421.8|4371.8|4423|4373|4424.3|4374.3|4418.5|4368.5|0
1597197900000|2020-08-12 02:05:00|4423.3|4373.3|4421.7|4371.7|4428.2|4378.2|4420.4|4370.4|0
1597198200000|2020-08-12 02:10:00|4421.2|4371.2|4415.2|4365.2|4421.7|4371.7|4415.2|4365.2|0
1597198500000|2020-08-12 02:15:00|4415.3|4365.3|4409.9|4359.9|4416.5|4366.5|4409.9|4359.9|0
1597198800000|2020-08-12 02:20:00|4410|4360|4415.2|4365.2|4415.2|4365.2|4409.9|4359.9|0
1597199100000|2020-08-12 02:25:00|4415.7|4365.7|4416.5|4366.5|4417.9|4367.9|4415.2|4365.2|0
1597199400000|2020-08-12 02:30:00|4416.6|4366.6|4415.3|4365.3|4417.9|4367.9|4412.6|4362.6|0
1597199700000|2020-08-12 02:35:00|4415.8|4365.8|4419.8|4369.8|4420.4|4370.4|4415.3|4365.3|0
1597200000000|2020-08-12 02:40:00|4420|4370|4421.1|4371.1|4424.3|4374.3|4419.1|4369.1|0
1597200300000|2020-08-12 02:45:00|4421.3|4371.3|4419.8|4369.8|4423|4373|4419.1|4369.1|0
1597200600000|2020-08-12 02:50:00|4419.7|4369.7|4419.1|4369.1|4420.4|4370.4|4417.8|4367.8|0
1597200900000|2020-08-12 02:55:00|4417.8|4367.8|4421|4371|4422.9|4372.9|4417.8|4367.8|0
1597201200000|2020-08-12 03:00:00|4420.7|4370.7|4421.8|4371.8|4423|4373|4419.1|4369.1|0
1597201500000|2020-08-12 03:05:00|4421.7|4371.7|4419|4369|4424.3|4374.3|4417.7|4367.7|0
1597201800000|2020-08-12 03:10:00|4419.1|4369.1|4420.4|4370.4|4421.7|4371.7|4419|4369|0
1597202100000|2020-08-12 03:15:00|4420.1|4370.1|4417.8|4367.8|4420.4|4370.4|4417.8|4367.8|0
1597202400000|2020-08-12 03:20:00|4418|4368|4422.9|4372.9|4423|4373|4418|4368|0
1597202700000|2020-08-12 03:25:00|4422.6|4372.6|4417.7|4367.7|4422.6|4372.6|4417.7|4367.7|0
1597203000000|2020-08-12 03:30:00|4417.6|4367.6|4421.6|4371.6|4422.9|4372.9|4417.6|4367.6|0
1597203300000|2020-08-12 03:35:00|4421.8|4371.8|4422.9|4372.9|4424.2|4374.2|4421.8|4371.8|0
1597203600000|2020-08-12 03:40:00|4422.8|4372.8|4422.9|4372.9|4424.2|4374.2|4422.8|4372.8|0
1597203900000|2020-08-12 03:45:00|4423.4|4373.4|4419|4369|4424.2|4374.2|4417.7|4367.7|0
1597204200000|2020-08-12 03:50:00|4419.2|4369.2|4422.9|4372.9|4422.9|4372.9|4419|4369|0
1597204500000|2020-08-12 03:55:00|4422.6|4372.6|4424.2|4374.2|4425.5|4375.5|4421.6|4371.6|0
1597204800000|2020-08-12 04:00:00|4424.7|4374.7|4424.2|4374.2|4426.8|4376.8|4424.2|4374.2|0
1597205100000|2020-08-12 04:05:00|4424.4|4374.4|4424.2|4374.2|4424.8|4374.8|4422.9|4372.9|0
1597205400000|2020-08-12 04:10:00|4424.8|4374.8|4425.5|4375.5|4425.5|4375.5|4424.8|4374.8|0
1597205700000|2020-08-12 04:15:00|4426|4376|4426.8|4376.8|4428.1|4378.1|4426|4376|0
1597206000000|2020-08-12 04:20:00|4426.5|4376.5|4425.5|4375.5|4426.8|4376.8|4425.4|4375.4|0
1597206300000|2020-08-12 04:25:00|4425.4|4375.4|4422.9|4372.9|4425.4|4375.4|4420.3|4370.3|0
1597206600000|2020-08-12 04:30:00|4422.8|4372.8|4421.6|4371.6|4422.9|4372.9|4421.6|4371.6|0
1597206900000|2020-08-12 04:35:00|4422.9|4372.9|4420.4|4370.4|4422.9|4372.9|4420.4|4370.4|0
1597207200000|2020-08-12 04:40:00|4420.6|4370.6|4420.4|4370.4|4421.7|4371.7|4420.4|4370.4|0
1597207500000|2020-08-12 04:45:00|4420.9|4370.9|4420.4|4370.4|4423|4373|4419.1|4369.1|0
1597207800000|2020-08-12 04:50:00|4419.9|4369.9|4412.7|4362.7|4419.9|4369.9|4412.1|4362.1|0
1597208100000|2020-08-12 04:55:00|4413.2|4363.2|4412.7|4362.7|4415.3|4365.3|4411.4|4361.4|0
1597208400000|2020-08-12 05:00:00|4412.6|4362.6|4413.9|4363.9|4414|4364|4410|4360|0
1597208700000|2020-08-12 05:05:00|4413.4|4363.4|4415.2|4365.2|4415.2|4365.2|4412|4362|0
1597209000000|2020-08-12 05:10:00|4415.1|4365.1|4413.9|4363.9|4416.5|4366.5|4413.9|4363.9|0
1597209300000|2020-08-12 05:15:00|4413.8|4363.8|4413.9|4363.9|4416.5|4366.5|4412.6|4362.6|0
1597209600000|2020-08-12 05:20:00|4415.2|4365.2|4420.3|4370.3|4421.6|4371.6|4413.9|4363.9|0
1597209900000|2020-08-12 05:25:00|4421.6|4371.6|4424.1|4374.1|4424.2|4374.2|4420.9|4370.9|0
1597210200000|2020-08-12 05:30:00|4424.2|4374.2|4422.9|4372.9|4424.2|4374.2|4420.3|4370.3|0
1597210500000|2020-08-12 05:35:00|4423|4373|4424.2|4374.2|4424.2|4374.2|4422.9|4372.9|0
1597210800000|2020-08-12 05:40:00|4424.3|4374.3|4426.9|4376.9|4426.9|4376.9|4424.3|4374.3|0
1597211100000|2020-08-12 05:45:00|4427.7|4377.7|4428.1|4378.1|4429.5|4379.5|4427.7|4377.7|0
1597211400000|2020-08-12 05:50:00|4428.6|4378.6|4421.7|4371.7|4429.4|4379.4|4421.7|4371.7|0
1597211700000|2020-08-12 05:55:00|4422.2|4372.2|4424.3|4374.3|4425.7|4375.7|4422.2|4372.2|0
1597212000000|2020-08-12 06:00:00|4424.8|4374.8|4429.6|4379.6|4430.3|4380.3|4423.1|4373.1|0
1597212300000|2020-08-12 06:05:00|4429.7|4379.7|4436.4|4386.4|4437|4387|4428.4|4378.4|0
1597212600000|2020-08-12 06:10:00|4435.9|4385.9|4434.4|4384.4|4436.4|4386.4|4432.4|4382.4|0
1597212900000|2020-08-12 06:15:00|4434.2|4384.2|4437.7|4387.7|4439|4389|4433.7|4383.7|0
1597213200000|2020-08-12 06:20:00|4437.2|4387.2|4437.6|4387.6|4438.9|4388.9|4435.1|4385.1|0
1597213500000|2020-08-12 06:25:00|4437.7|4387.7|4436.2|4386.2|4437.7|4387.7|4435|4385|0
1597213800000|2020-08-12 06:30:00|4436.7|4386.7|4437.5|4387.5|4438.8|4388.8|4436.2|4386.2|0
1597214100000|2020-08-12 06:35:00|4437.8|4387.8|4438.8|4388.8|4441.4|4391.4|4437.5|4387.5|0
1597214400000|2020-08-12 06:40:00|4439.1|4389.1|4441.4|4391.4|4441.6|4391.6|4438.8|4388.8|0
1597214700000|2020-08-12 06:45:00|4441|4391|4442.8|4392.8|4444.1|4394.1|4440.1|4390.1|0
1597215000000|2020-08-12 06:50:00|4442.7|4392.7|4442.1|4392.1|4444|4394|4441.4|4391.4|0
1597215300000|2020-08-12 06:55:00|4441.8|4391.8|4442.6|4392.6|4446.5|4396.5|4441.3|4391.3|0
1597215600000|2020-08-12 07:00:00|4442.7|4392.7|4439|4389|4445.2|4395.2|4437.5|4387.5|0
1597215900000|2020-08-12 07:05:00|4439.5|4389.5|4456.3|4436.3|4461|4441|4439.5|4389.5|0
1597216200000|2020-08-12 07:10:00|4456.4|4436.4|4464.6|4444.6|4470.3|4450.3|4452.4|4432.4|0
1597216500000|2020-08-12 07:15:00|4465.6|4445.6|4472.7|4452.7|4475.7|4455.7|4465.6|4445.6|0
1597216800000|2020-08-12 07:20:00|4472.5|4452.5|4477|4457|4477.7|4457.7|4467.6|4447.6|0
1597217100000|2020-08-12 07:25:00|4476.8|4456.8|4475.5|4455.5|4479.7|4459.7|4474.9|4454.9|0
1597217400000|2020-08-12 07:30:00|4475.6|4455.6|4468.8|4448.8|4476.3|4456.3|4466.6|4446.6|0
1597217700000|2020-08-12 07:35:00|4468.7|4448.7|4466.5|4446.5|4472.6|4452.6|4466.1|4446.1|0
1597218000000|2020-08-12 07:40:00|4466.6|4446.6|4468.9|4448.9|4469.8|4449.8|4466.6|4446.6|0
1597218300000|2020-08-12 07:45:00|4469.1|4449.1|4471.9|4451.9|4472.1|4452.1|4467.2|4447.2|0
1597218600000|2020-08-12 07:50:00|4472.1|4452.1|4466.3|4446.3|4472.3|4452.3|4465.5|4445.5|0
1597218900000|2020-08-12 07:55:00|4466.4|4446.4|4468.9|4448.9|4471.6|4451.6|4466.4|4446.4|0
1597219200000|2020-08-12 08:00:00|4468.6|4448.6|4465|4445|4470.3|4450.3|4465|4445|0
1597219500000|2020-08-12 08:05:00|4465.1|4445.1|4465.5|4445.5|4467|4447|4465.1|4445.1|0
1597219800000|2020-08-12 08:10:00|4465.6|4445.6|4460.1|4440.1|4465.6|4445.6|4460.1|4440.1|0
1597220100000|2020-08-12 08:15:00|4460.3|4440.3|4468|4448|4468|4448|4460.3|4440.3|0
1597220400000|2020-08-12 08:20:00|4468.1|4448.1|4470.3|4450.3|4471.8|4451.8|4468|4448|0
1597220700000|2020-08-12 08:25:00|4470.4|4450.4|4463.4|4443.4|4470.4|4450.4|4463.3|4443.3|0
1597221000000|2020-08-12 08:30:00|4463.5|4443.5|4465|4445|4465|4445|4463.2|4443.2|0
1597221300000|2020-08-12 08:35:00|4464.9|4444.9|4465.3|4445.3|4465.6|4445.6|4464|4444|0
1597221600000|2020-08-12 08:40:00|4465.2|4445.2|4466.9|4446.9|4467.1|4447.1|4465|4445|0
1597221900000|2020-08-12 08:45:00|4467|4447|4472|4452|4472|4452|4467|4447|0
1597222200000|2020-08-12 08:50:00|4472.1|4452.1|4470.4|4450.4|4472.7|4452.7|4470.2|4450.2|0
1597222500000|2020-08-12 08:55:00|4470|4450|4469.1|4449.1|4470.1|4450.1|4469.1|4449.1|0
1597222800000|2020-08-12 09:00:00|4469|4449|4472.3|4452.3|4472.4|4452.4|4467.6|4447.6|0
1597223100000|2020-08-12 09:05:00|4472.2|4452.2|4471.3|4451.3|4472.2|4452.2|4469.7|4449.7|0
1597223400000|2020-08-12 09:10:00|4471.4|4451.4|4472.3|4452.3|4473|4453|4471|4451|0
1597223700000|2020-08-12 09:15:00|4472.5|4452.5|4470.9|4450.9|4472.8|4452.8|4470|4450|0
1597224000000|2020-08-12 09:20:00|4471|4451|4474.3|4454.3|4474.6|4454.6|4469.9|4449.9|0
1597224300000|2020-08-12 09:25:00|4474.5|4454.5|4473|4453|4475.3|4455.3|4473|4453|0
1597224600000|2020-08-12 09:30:00|4473.1|4453.1|4472.6|4452.6|4473.2|4453.2|4471.4|4451.4|0
1597224900000|2020-08-12 09:35:00|4472.5|4452.5|4472.6|4452.6|4473.3|4453.3|4471.6|4451.6|0
1597225200000|2020-08-12 09:40:00|4472.7|4452.7|4471|4451|4472.8|4452.8|4470.6|4450.6|0
1597225500000|2020-08-12 09:45:00|4470.9|4450.9|4470.1|4450.1|4472.5|4452.5|4469.9|4449.9|0
1597225800000|2020-08-12 09:50:00|4469.9|4449.9|4469|4449|4470.2|4450.2|4467.8|4447.8|0
1597226100000|2020-08-12 09:55:00|4469.1|4449.1|4467.6|4447.6|4470|4450|4467.4|4447.4|0
1597226400000|2020-08-12 10:00:00|4467.7|4447.7|4464|4444|4468.9|4448.9|4463.9|4443.9|0
1597226700000|2020-08-12 10:05:00|4464.2|4444.2|4465.6|4445.6|4465.6|4445.6|4463.1|4443.1|0
1597227000000|2020-08-12 10:10:00|4465.7|4445.7|4469.8|4449.8|4470.1|4450.1|4465.7|4445.7|0
1597227300000|2020-08-12 10:15:00|4469.5|4449.5|4470|4450|4470.6|4450.6|4469.4|4449.4|0
1597227600000|2020-08-12 10:20:00|4469.7|4449.7|4470.7|4450.7|4471.2|4451.2|4469.5|4449.5|0
1597227900000|2020-08-12 10:25:00|4470.9|4450.9|4472.1|4452.1|4472.5|4452.5|4470.5|4450.5|0
1597228200000|2020-08-12 10:30:00|4471.8|4451.8|4472.3|4452.3|4472.9|4452.9|4471.8|4451.8|0
1597228500000|2020-08-12 10:35:00|4472.4|4452.4|4473|4453|4473.8|4453.8|4472.4|4452.4|0
1597228800000|2020-08-12 10:40:00|4473.2|4453.2|4474.5|4454.5|4475|4455|4473|4453|0
1597229100000|2020-08-12 10:45:00|4474.4|4454.4|4473.6|4453.6|4474.5|4454.5|4472.2|4452.2|0
1597229400000|2020-08-12 10:50:00|4473.5|4453.5|4471.6|4451.6|4473.7|4453.7|4471.6|4451.6|0
1597229700000|2020-08-12 10:55:00|4471.4|4451.4|4471.7|4451.7|4472.5|4452.5|4471|4451|0
1597230000000|2020-08-12 11:00:00|4471.6|4451.6|4467.1|4447.1|4471.6|4451.6|4467.1|4447.1|0
1597230300000|2020-08-12 11:05:00|4467.3|4447.3|4467.4|4447.4|4468.3|4448.3|4466.6|4446.6|0
1597230600000|2020-08-12 11:10:00|4467.5|4447.5|4472.1|4452.1|4472.1|4452.1|4467.2|4447.2|0
1597230900000|2020-08-12 11:15:00|4472.3|4452.3|4472.2|4452.2|4473.2|4453.2|4471.9|4451.9|0
1597231200000|2020-08-12 11:20:00|4472.1|4452.1|4470.6|4450.6|4472.1|4452.1|4470|4450|0
1597231500000|2020-08-12 11:25:00|4470.5|4450.5|4470.8|4450.8|4471.1|4451.1|4469.7|4449.7|0
1597231800000|2020-08-12 11:30:00|4470.7|4450.7|4473|4453|4473|4453|4470.2|4450.2|0
1597232100000|2020-08-12 11:35:00|4473.4|4453.4|4474|4454|4474.1|4454.1|4472.6|4452.6|0
1597232400000|2020-08-12 11:40:00|4473.9|4453.9|4470.9|4450.9|4474|4454|4470.5|4450.5|0
1597232700000|2020-08-12 11:45:00|4470.8|4450.8|4471.3|4451.3|4471.5|4451.5|4470.1|4450.1|0
1597233000000|2020-08-12 11:50:00|4471.4|4451.4|4471.2|4451.2|4472.1|4452.1|4470.9|4450.9|0
1597233300000|2020-08-12 11:55:00|4471.3|4451.3|4470.9|4450.9|4471.7|4451.7|4470.8|4450.8|0
1597233600000|2020-08-12 12:00:00|4471|4451|4471.1|4451.1|4472.2|4452.2|4470.9|4450.9|0
1597233900000|2020-08-12 12:05:00|4471|4451|4469.8|4449.8|4472.1|4452.1|4469.8|4449.8|0
1597234200000|2020-08-12 12:10:00|4469.7|4449.7|4469.3|4449.3|4470.1|4450.1|4468.8|4448.8|0
1597234500000|2020-08-12 12:15:00|4469.2|4449.2|4468.6|4448.6|4469.4|4449.4|4467.8|4447.8|0
1597234800000|2020-08-12 12:20:00|4468.5|4448.5|4469.6|4449.6|4470.2|4450.2|4468.5|4448.5|0
1597235100000|2020-08-12 12:25:00|4469.5|4449.5|4467.4|4447.4|4470.1|4450.1|4467.1|4447.1|0
1597235400000|2020-08-12 12:30:00|4465.3|4445.3|4470.2|4450.2|4470.3|4450.3|4465.3|4445.3|0
1597235700000|2020-08-12 12:35:00|4470.3|4450.3|4475.3|4455.3|4476.1|4456.1|4470|4450|0
1597236000000|2020-08-12 12:40:00|4475.2|4455.2|4471.1|4451.1|4475.7|4455.7|4470.9|4450.9|0
1597236300000|2020-08-12 12:45:00|4470.9|4450.9|4472.7|4452.7|4472.9|4452.9|4470.9|4450.9|0
1597236600000|2020-08-12 12:50:00|4472.8|4452.8|4472.7|4452.7|4473.3|4453.3|4471.4|4451.4|0
1597236900000|2020-08-12 12:55:00|4473|4453|4475.6|4455.6|4475.6|4455.6|4473|4453|0
1597237200000|2020-08-12 13:00:00|4475.5|4455.5|4478|4458|4478.4|4458.4|4474.8|4454.8|0
1597237500000|2020-08-12 13:05:00|4478.1|4458.1|4478.5|4458.5|4478.7|4458.7|4477.4|4457.4|0
1597237800000|2020-08-12 13:10:00|4478.7|4458.7|4478.6|4458.6|4479|4459|4476.8|4456.8|0
1597238100000|2020-08-12 13:15:00|4478.7|4458.7|4477.8|4457.8|4479.1|4459.1|4477.8|4457.8|0
1597238400000|2020-08-12 13:20:00|4477.7|4457.7|4474.1|4454.1|4477.9|4457.9|4474|4454|0
1597238700000|2020-08-12 13:25:00|4474.5|4454.5|4473.9|4453.9|4474.6|4454.6|4473.8|4453.8|0
1597239000000|2020-08-12 13:30:00|4474|4454|4468.3|4448.3|4474|4454|4468.1|4448.1|0
1597239300000|2020-08-12 13:35:00|4468.4|4448.4|4469.2|4449.2|4471|4451|4468.4|4448.4|0
1597239600000|2020-08-12 13:40:00|4469.1|4449.1|4467.9|4447.9|4469.5|4449.5|4465.8|4445.8|0
1597239900000|2020-08-12 13:45:00|4468.2|4448.2|4472|4452|4472|4452|4467.9|4447.9|0
1597240200000|2020-08-12 13:50:00|4472.1|4452.1|4470.5|4450.5|4472.6|4452.6|4469.7|4449.7|0
1597240500000|2020-08-12 13:55:00|4470.6|4450.6|4474.2|4454.2|4475|4455|4470.4|4450.4|0
1597240800000|2020-08-12 14:00:00|4474|4454|4474.8|4454.8|4475.7|4455.7|4473.9|4453.9|0
1597241100000|2020-08-12 14:05:00|4474.6|4454.6|4474.2|4454.2|4476.5|4456.5|4473.6|4453.6|0
1597241400000|2020-08-12 14:10:00|4474.1|4454.1|4475.9|4455.9|4476.5|4456.5|4473.7|4453.7|0
1597241700000|2020-08-12 14:15:00|4476|4456|4475.5|4455.5|4476.4|4456.4|4475|4455|0
1597242000000|2020-08-12 14:20:00|4475.4|4455.4|4476.1|4456.1|4476.5|4456.5|4474|4454|0
1597242300000|2020-08-12 14:25:00|4476.4|4456.4|4476.5|4456.5|4479.7|4459.7|4473.5|4453.5|0
1597242600000|2020-08-12 14:30:00|4476.6|4456.6|4477|4457|4478.1|4458.1|4475.6|4455.6|0
1597242900000|2020-08-12 14:35:00|4477.4|4457.4|4477.2|4457.2|4480.4|4460.4|4477.2|4457.2|0
1597243200000|2020-08-12 14:40:00|4477.7|4457.7|4480.3|4460.3|4480.6|4460.6|4477.4|4457.4|0
1597243500000|2020-08-12 14:45:00|4480.7|4460.7|4478.4|4458.4|4481|4461|4478.1|4458.1|0
1597243800000|2020-08-12 14:50:00|4478.5|4458.5|4476.3|4456.3|4479.5|4459.5|4476.3|4456.3|0
1597244100000|2020-08-12 14:55:00|4476|4456|4477.9|4457.9|4478.2|4458.2|4475|4455|0
1597244400000|2020-08-12 15:00:00|4477.7|4457.7|4479.7|4459.7|4480.3|4460.3|4477.7|4457.7|0
1597244700000|2020-08-12 15:05:00|4479.8|4459.8|4480.4|4460.4|4481.4|4461.4|4479.5|4459.5|0
1597245000000|2020-08-12 15:10:00|4480.7|4460.7|4477.5|4457.5|4480.8|4460.8|4477.5|4457.5|0
1597245300000|2020-08-12 15:15:00|4477.8|4457.8|4475.1|4455.1|4478.8|4458.8|4474.3|4454.3|0
1597245600000|2020-08-12 15:20:00|4475.2|4455.2|4477.2|4457.2|4477.2|4457.2|4474.5|4454.5|0
1597245900000|2020-08-12 15:25:00|4477.1|4457.1|4477|4457|4477.3|4457.3|4471.6|4451.6|0
1597246200000|2020-08-12 15:30:00|4489.6|4439.6|4487.2|4437.2|4491.1|4441.1|4487.1|4437.1|0
1597246500000|2020-08-12 15:35:00|4486.8|4436.8|4485.9|4435.9|4487.2|4437.2|4484.5|4434.5|0
1597246800000|2020-08-12 15:40:00|4485.8|4435.8|4484.6|4434.6|4487.2|4437.2|4484.5|4434.5|0
1597247100000|2020-08-12 15:45:00|4484.5|4434.5|4484.6|4434.6|4489.8|4439.8|4484.5|4434.5|0
1597247400000|2020-08-12 15:50:00|4485.1|4435.1|4483.3|4433.3|4487.2|4437.2|4483.2|4433.2|0
1597247700000|2020-08-12 15:55:00|4483.8|4433.8|4486|4436|4486|4436|4483.4|4433.4|0
1597248000000|2020-08-12 16:00:00|4485.9|4435.9|4489.9|4439.9|4489.9|4439.9|4484.7|4434.7|0
1597248300000|2020-08-12 16:05:00|4490.4|4440.4|4489.9|4439.9|4491.3|4441.3|4489.9|4439.9|0
1597248600000|2020-08-12 16:10:00|4490|4440|4489.9|4439.9|4491.3|4441.3|4488.6|4438.6|0
1597248900000|2020-08-12 16:15:00|4490|4440|4491.2|4441.2|4493.9|4443.9|4490|4440|0
1597249200000|2020-08-12 16:20:00|4491.7|4441.7|4495.1|4445.1|4495.1|4445.1|4491.7|4441.7|0
1597249500000|2020-08-12 16:25:00|4495.6|4445.6|4496.3|4446.3|4497.6|4447.6|4495|4445|0
1597249800000|2020-08-12 16:30:00|4495.8|4445.8|4495|4445|4496.3|4446.3|4494.9|4444.9|0
1597250100000|2020-08-12 16:35:00|4494.5|4444.5|4493.8|4443.8|4494.5|4444.5|4492.5|4442.5|0
1597250400000|2020-08-12 16:40:00|4493.9|4443.9|4491.2|4441.2|4495.1|4445.1|4491.2|4441.2|0
1597250700000|2020-08-12 16:45:00|4491.7|4441.7|4489.9|4439.9|4492.5|4442.5|4489.9|4439.9|0
1597251000000|2020-08-12 16:50:00|4490.3|4440.3|4489.8|4439.8|4491.1|4441.1|4489.8|4439.8|0
1597251300000|2020-08-12 16:55:00|4489.9|4439.9|4485.8|4435.8|4491.1|4441.1|4485.8|4435.8|0
1597251600000|2020-08-12 17:00:00|4486.3|4436.3|4487.1|4437.1|4488.5|4438.5|4486.3|4436.3|0
1597251900000|2020-08-12 17:05:00|4487|4437|4485.7|4435.7|4487.1|4437.1|4485.7|4435.7|0
1597252200000|2020-08-12 17:10:00|4485.8|4435.8|4485.7|4435.7|4485.8|4435.8|4485.7|4435.7|0
1597252500000|2020-08-12 17:15:00|4485.8|4435.8|4481.8|4431.8|4485.8|4435.8|4481.7|4431.7|0
1597252800000|2020-08-12 17:20:00|4481.9|4431.9|4481.9|4431.9|4483.2|4433.2|4481.8|4431.8|0
1597253100000|2020-08-12 17:25:00|4481.8|4431.8|4479.3|4429.3|4483.2|4433.2|4479.2|4429.2|0
1597253400000|2020-08-12 17:30:00|4479.2|4429.2|4483.2|4433.2|4483.2|4433.2|4479.2|4429.2|0
1597253700000|2020-08-12 17:35:00|4483.1|4433.1|4486|4436|4486|4436|4481.9|4431.9|0
1597254000000|2020-08-12 17:40:00|4485.9|4435.9|4484.8|4434.8|4486|4436|4484.7|4434.7|0
1597254300000|2020-08-12 17:45:00|4484.7|4434.7|4488.2|4438.2|4488.7|4438.7|4484.7|4434.7|0
1597254600000|2020-08-12 17:50:00|4487.4|4437.4|4488.8|4438.8|4490|4440|4487.4|4437.4|0
1597254900000|2020-08-12 17:55:00|4489.3|4439.3|4491.4|4441.4|4491.5|4441.5|4488.8|4438.8|0
1597255200000|2020-08-12 18:00:00|4491.5|4441.5|4490.2|4440.2|4491.5|4441.5|4490.1|4440.1|0
1597255500000|2020-08-12 18:05:00|4490.1|4440.1|4488.8|4438.8|4491.5|4441.5|4488.7|4438.7|0
1597255800000|2020-08-12 18:10:00|4489.3|4439.3|4490.1|4440.1|4490.1|4440.1|4489.3|4439.3|0
1597256100000|2020-08-12 18:15:00|4490|4440|4490.1|4440.1|4490.2|4440.2|4488.8|4438.8|0
1597256400000|2020-08-12 18:20:00|4489.6|4439.6|4491.5|4441.5|4491.5|4441.5|4488.8|4438.8|0
1597256700000|2020-08-12 18:25:00|4491.4|4441.4|4490.1|4440.1|4491.5|4441.5|4490.1|4440.1|0
1597257000000|2020-08-12 18:30:00|4490.6|4440.6|4491.4|4441.4|4491.4|4441.4|4490.1|4440.1|0
1597257300000|2020-08-12 18:35:00|4490.9|4440.9|4488.1|4438.1|4491.4|4441.4|4487.4|4437.4|0
1597257600000|2020-08-12 18:40:00|4487.8|4437.8|4488.8|4438.8|4490.1|4440.1|4487.5|4437.5|0
1597257900000|2020-08-12 18:45:00|4488.3|4438.3|4490.1|4440.1|4490.1|4440.1|4487.5|4437.5|0
1597258200000|2020-08-12 18:50:00|4489.6|4439.6|4488.8|4438.8|4491.5|4441.5|4488.7|4438.7|0
1597258500000|2020-08-12 18:55:00|4488.9|4438.9|4491.4|4441.4|4491.5|4441.5|4488.8|4438.8|0
1597258800000|2020-08-12 19:00:00|4491.5|4441.5|4493.8|4443.8|4494|4444|4491.4|4441.4|0
1597259100000|2020-08-12 19:05:00|4493.9|4443.9|4492.5|4442.5|4495.2|4445.2|4492.5|4442.5|0
1597259400000|2020-08-12 19:10:00|4492.6|4442.6|4495.3|4445.3|4495.4|4445.4|4492.5|4442.5|0
1597259700000|2020-08-12 19:15:00|4495.4|4445.4|4496.7|4446.7|4496.7|4446.7|4494|4444|0
1597260000000|2020-08-12 19:20:00|4497.2|4447.2|4495.4|4445.4|4498|4448|4495.4|4445.4|0
1597260300000|2020-08-12 19:25:00|4494.9|4444.9|4492.8|4442.8|4494.9|4444.9|4492.8|4442.8|0
1597260600000|2020-08-12 19:30:00|4492.9|4442.9|4487.4|4437.4|4492.9|4442.9|4483.5|4433.5|0
1597260900000|2020-08-12 19:35:00|4487.5|4437.5|4490|4440|4490|4440|4484.7|4434.7|0
1597261200000|2020-08-12 19:40:00|4489.5|4439.5|4492.2|4442.2|4492.7|4442.7|4488.7|4438.7|0
1597261500000|2020-08-12 19:45:00|4491.4|4441.4|4491.3|4441.3|4492.7|4442.7|4489.9|4439.9|0
1597261800000|2020-08-12 19:50:00|4491.4|4441.4|4487.4|4437.4|4492.7|4442.7|4486|4436|0
1597262100000|2020-08-12 19:55:00|4487.3|4437.3|4489.5|4439.5|4489.7|4439.7|4484.7|4434.7|0
1597262400000|2020-08-12 20:00:00|4488.8|4438.8|4486.9|4436.9|4488.8|4438.8|4483.6|4433.6|0
1597262700000|2020-08-12 20:05:00|4486.6|4436.6|4486.6|4436.6|4488.2|4438.2|4486.3|4436.3|0
1597263000000|2020-08-12 20:10:00|4486.7|4436.7|4484.6|4434.6|4487.3|4437.3|4482.9|4432.9|0
1597263300000|2020-08-12 20:15:00|4484.8|4434.8|4484.3|4434.3|4484.8|4434.8|4483.7|4433.7|0
1597263600000|2020-08-12 20:20:00|4484.2|4434.2|4485.4|4435.4|4485.4|4435.4|4483.9|4433.9|0
1597263900000|2020-08-12 20:25:00|4485.1|4435.1|4485.6|4435.6|4485.6|4435.6|4485.1|4435.1|0
1597264200000|2020-08-12 20:30:00|4485.7|4435.7|4484.8|4434.8|4486.4|4436.4|4484.4|4434.4|0
1597264500000|2020-08-12 20:35:00|4485.1|4435.1|4485.5|4435.5|4485.7|4435.7|4484.8|4434.8|0
1597264800000|2020-08-12 20:40:00|4485.4|4435.4|4483.1|4433.1|4485.4|4435.4|4482.1|4432.1|0
1597265100000|2020-08-12 20:45:00|4483.5|4433.5|4482.4|4432.4|4483.5|4433.5|4482.4|4432.4|0
1597265400000|2020-08-12 20:50:00|4482.8|4432.8|4482.8|4432.8|4483.1|4433.1|4482.1|4432.1|0
1597265700000|2020-08-12 20:55:00|4482.4|4432.4|4483.4|4433.4|4484.1|4434.1|4482.1|4432.1|0
1597266000000|2020-08-12 21:00:00|4483.6|4433.6|4483.3|4433.3|4483.6|4433.6|4483.3|4433.3|0
1597266300000|2020-08-12 21:05:00|4483.4|4433.4|4483|4433|4483.4|4433.4|4482.6|4432.6|0
1597266600000|2020-08-12 21:10:00|4483.1|4433.1|4483.1|4433.1|4483.2|4433.2|4482.8|4432.8|0
1597266900000|2020-08-12 21:15:00|4483.2|4433.2|4483.3|4433.3|4483.3|4433.3|4483.1|4433.1|0
1597267200000|2020-08-12 21:20:00|4483.4|4433.4|4483.4|4433.4|4483.6|4433.6|4483.2|4433.2|0
1597267500000|2020-08-12 21:25:00|4483.1|4433.1|4483.3|4433.3|4483.4|4433.4|4483|4433|0
1597267800000|2020-08-12 21:30:00|4483.1|4433.1|4483.4|4433.4|4483.9|4433.9|4482.8|4432.8|0
1597268100000|2020-08-12 21:35:00|4483.6|4433.6|4483.3|4433.3|4483.6|4433.6|4483.1|4433.1|0
1597268400000|2020-08-12 21:40:00|4483.1|4433.1|4483.3|4433.3|4483.3|4433.3|4483.1|4433.1|0
1597268700000|2020-08-12 21:45:00|4483.2|4433.2|4483.2|4433.2|4483.4|4433.4|4483.2|4433.2|0
1597269000000|2020-08-12 21:50:00|4483.4|4433.4|4483.3|4433.3|4483.4|4433.4|4483.2|4433.2|0
1597269300000|2020-08-12 21:55:00|4483.2|4433.2|4483.4|4433.4|4483.4|4433.4|4482.7|4432.7|0
1597269600000|2020-08-12 22:00:00|4483.1|4433.1|4484.9|4434.9|4486|4436|4479|4429|0
1597269900000|2020-08-12 22:05:00|4484.8|4434.8|4484|4434|4485.3|4435.3|4484|4434|0
1597270200000|2020-08-12 22:10:00|4483.7|4433.7|4485.3|4435.3|4486|4436|4483.3|4433.3|0
1597270500000|2020-08-12 22:15:00|4485.6|4435.6|4484.9|4434.9|4485.6|4435.6|4484.3|4434.3|0
1597270800000|2020-08-12 22:20:00|4485|4435|4483.3|4433.3|4485.3|4435.3|4482.9|4432.9|0
1597271100000|2020-08-12 22:25:00|4482.9|4432.9|4484.7|4434.7|4484.7|4434.7|4482.9|4432.9|0
1597271400000|2020-08-12 22:30:00|4484.9|4434.9|4485.3|4435.3|4485.6|4435.6|4484|4434|0
1597271700000|2020-08-12 22:35:00|4485.5|4435.5|4484.7|4434.7|4485.6|4435.6|4484.3|4434.3|0
1597272000000|2020-08-12 22:40:00|4484.6|4434.6|4484.8|4434.8|4484.8|4434.8|4484|4434|0
1597272300000|2020-08-12 22:45:00|4484.7|4434.7|4484|4434|4484.7|4434.7|4484|4434|0
1597272600000|2020-08-12 22:50:00|4484.3|4434.3|4484.7|4434.7|4484.8|4434.8|4484.3|4434.3|0
1597272900000|2020-08-12 22:55:00|4484.8|4434.8|4484.3|4434.3|4484.8|4434.8|4484.3|4434.3|0
1597273200000|2020-08-12 23:00:00|4484.2|4434.2|4483.6|4433.6|4484.3|4434.3|4483.6|4433.6|0
1597273500000|2020-08-12 23:05:00|4483.3|4433.3|4483.3|4433.3|4483.5|4433.5|4482.3|4432.3|0
1597273800000|2020-08-12 23:10:00|4483.5|4433.5|4483.3|4433.3|4483.6|4433.6|4482.7|4432.7|0
1597274100000|2020-08-12 23:15:00|4483.5|4433.5|4485.3|4435.3|4485.6|4435.6|4483.3|4433.3|0
1597274400000|2020-08-12 23:20:00|4484.9|4434.9|4484.7|4434.7|4484.9|4434.9|4484.3|4434.3|0
1597274700000|2020-08-12 23:25:00|4484.9|4434.9|4484.7|4434.7|4484.9|4434.9|4483.5|4433.5|0
1597275000000|2020-08-12 23:30:00|4484.9|4434.9|4484.3|4434.3|4484.9|4434.9|4484|4434|0
1597275300000|2020-08-12 23:35:00|4484.2|4434.2|4484.9|4434.9|4485.3|4435.3|4484|4434|0
1597275600000|2020-08-12 23:40:00|4484.7|4434.7|4486.3|4436.3|4486.6|4436.6|4484.7|4434.7|0
1597275900000|2020-08-12 23:45:00|4486.2|4436.2|4484.9|4434.9|4486.3|4436.3|4484.3|4434.3|0
1597276200000|2020-08-12 23:50:00|4484.7|4434.7|4485.3|4435.3|4486|4436|4484.7|4434.7|0
1597276500000|2020-08-12 23:55:00|4485.1|4435.1|4485.6|4435.6|4485.6|4435.6|4484.7|4434.7|0
1597276800000|2020-08-13 00:00:00|4485.4|4435.4|4483.6|4433.6|4486.6|4436.6|4482.7|4432.7|0
1597277100000|2020-08-13 00:05:00|4484|4434|4487.6|4437.6|4488.2|4438.2|4484|4434|0
1597277400000|2020-08-13 00:10:00|4488|4438|4488|4438|4488.2|4438.2|4487.6|4437.6|0
1597277700000|2020-08-13 00:15:00|4488.1|4438.1|4488.5|4438.5|4488.9|4438.9|4485.8|4435.8|0
1597278000000|2020-08-13 00:20:00|4488.4|4438.4|4489.7|4439.7|4489.8|4439.8|4487.1|4437.1|0
1597278300000|2020-08-13 00:25:00|4489.8|4439.8|4489.7|4439.7|4491|4441|4489.7|4439.7|0
1597278600000|2020-08-13 00:30:00|4490.2|4440.2|4488.3|4438.3|4492.3|4442.3|4488.3|4438.3|0
1597278900000|2020-08-13 00:35:00|4488.4|4438.4|4485.2|4435.2|4488.4|4438.4|4484.5|4434.5|0
1597279200000|2020-08-13 00:40:00|4485.4|4435.4|4487.1|4437.1|4487.1|4437.1|4484.5|4434.5|0
1597279500000|2020-08-13 00:45:00|4486.6|4436.6|4483.9|4433.9|4488.4|4438.4|4482.6|4432.6|0
1597279800000|2020-08-13 00:50:00|4484.1|4434.1|4477.9|4427.9|4484.5|4434.5|4474|4424|0
1597280100000|2020-08-13 00:55:00|4477.4|4427.4|4475.3|4425.3|4477.9|4427.9|4475.3|4425.3|0
1597280400000|2020-08-13 01:00:00|4475.6|4425.6|4476.6|4426.6|4479.2|4429.2|4471.4|4421.4|0
1597280700000|2020-08-13 01:05:00|4476.1|4426.1|4477.9|4427.9|4479.2|4429.2|4475.3|4425.3|0
1597281000000|2020-08-13 01:10:00|4477.8|4427.8|4479.2|4429.2|4481.7|4431.7|4476.6|4426.6|0
1597281300000|2020-08-13 01:15:00|4479.5|4429.5|4479.2|4429.2|4481.8|4431.8|4475.3|4425.3|0
1597281600000|2020-08-13 01:20:00|4479.1|4429.1|4477.9|4427.9|4479.2|4429.2|4477.9|4427.9|0
1597281900000|2020-08-13 01:25:00|4478.2|4428.2|4479.2|4429.2|4479.2|4429.2|4476.6|4426.6|0
1597282200000|2020-08-13 01:30:00|4479.7|4429.7|4480.6|4430.6|4483.8|4433.8|4479.2|4429.2|0
1597282500000|2020-08-13 01:35:00|4479.3|4429.3|4477.9|4427.9|4479.3|4429.3|4475.4|4425.4|0
1597282800000|2020-08-13 01:40:00|4477.4|4427.4|4477.9|4427.9|4483.1|4433.1|4476.6|4426.6|0
1597283100000|2020-08-13 01:45:00|4477.2|4427.2|4481.8|4431.8|4481.8|4431.8|4477.2|4427.2|0
1597283400000|2020-08-13 01:50:00|4481.5|4431.5|4477.9|4427.9|4483|4433|4477.9|4427.9|0
1597283700000|2020-08-13 01:55:00|4476.7|4426.7|4477.9|4427.9|4478|4428|4475.4|4425.4|0
1597284000000|2020-08-13 02:00:00|4478|4428|4481.8|4431.8|4481.8|4431.8|4477.9|4427.9|0
1597284300000|2020-08-13 02:05:00|4481.3|4431.3|4476.7|4426.7|4481.8|4431.8|4476.6|4426.6|0
1597284600000|2020-08-13 02:10:00|4476.6|4426.6|4476.6|4426.6|4478|4428|4474|4424|0
1597284900000|2020-08-13 02:15:00|4475.3|4425.3|4476.7|4426.7|4476.7|4426.7|4474.1|4424.1|0
1597285200000|2020-08-13 02:20:00|4477.2|4427.2|4478|4428|4479.3|4429.3|4477.2|4427.2|0
1597285500000|2020-08-13 02:25:00|4478.2|4428.2|4478|4428|4480.6|4430.6|4478|4428|0
1597285800000|2020-08-13 02:30:00|4478.5|4428.5|4481.2|4431.2|4484.5|4434.5|4478.5|4428.5|0
1597286100000|2020-08-13 02:35:00|4481.5|4431.5|4483.1|4433.1|4483.2|4433.2|4481.5|4431.5|0
1597286400000|2020-08-13 02:40:00|4482.9|4432.9|4484.4|4434.4|4484.4|4434.4|4481.9|4431.9|0
1597286700000|2020-08-13 02:45:00|4483.9|4433.9|4481.8|4431.8|4483.9|4433.9|4480.5|4430.5|0
1597287000000|2020-08-13 02:50:00|4481.9|4431.9|4483.2|4433.2|4483.2|4433.2|4481.9|4431.9|0
1597287300000|2020-08-13 02:55:00|4482.7|4432.7|4481.9|4431.9|4483.2|4433.2|4481.9|4431.9|0
1597287600000|2020-08-13 03:00:00|4480.6|4430.6|4480.7|4430.7|4480.7|4430.7|4479.4|4429.4|0
1597287900000|2020-08-13 03:05:00|4480.6|4430.6|4479.4|4429.4|4480.6|4430.6|4478.7|4428.7|0
1597288200000|2020-08-13 03:10:00|4479.3|4429.3|4479.4|4429.4|4479.4|4429.4|4478.1|4428.1|0
1597288500000|2020-08-13 03:15:00|4479.3|4429.3|4481.9|4431.9|4481.9|4431.9|4476.8|4426.8|0
1597288800000|2020-08-13 03:20:00|4482|4432|4480.6|4430.6|4482|4432|4480.6|4430.6|0
1597289100000|2020-08-13 03:25:00|4480.1|4430.1|4479.3|4429.3|4480.1|4430.1|4478|4428|0
1597289400000|2020-08-13 03:30:00|4479.8|4429.8|4477.9|4427.9|4480.6|4430.6|4477.9|4427.9|0
1597289700000|2020-08-13 03:35:00|4478|4428|4478|4428|4479.2|4429.2|4476.7|4426.7|0
1597290000000|2020-08-13 03:40:00|4477.9|4427.9|4479.3|4429.3|4479.3|4429.3|4476.7|4426.7|0
1597290300000|2020-08-13 03:45:00|4479.2|4429.2|4481.8|4431.8|4481.8|4431.8|4479.2|4429.2|0
1597290600000|2020-08-13 03:50:00|4481.3|4431.3|4481.8|4431.8|4481.8|4431.8|4479.2|4429.2|0
1597290900000|2020-08-13 03:55:00|4481.5|4431.5|4481.7|4431.7|4483|4433|4480.5|4430.5|0
1597291200000|2020-08-13 04:00:00|4481.8|4431.8|4484.3|4434.3|4484.3|4434.3|4481.7|4431.7|0
1597291500000|2020-08-13 04:05:00|4483.8|4433.8|4483.1|4433.1|4484.3|4434.3|4483|4433|0
1597291800000|2020-08-13 04:10:00|4483|4433|4483.1|4433.1|4483.1|4433.1|4483|4433|0
1597292100000|2020-08-13 04:15:00|4483|4433|4484.4|4434.4|4484.4|4434.4|4483|4433|0
1597292400000|2020-08-13 04:20:00|4484.3|4434.3|4484.3|4434.3|4484.4|4434.4|4484.3|4434.3|0
1597292700000|2020-08-13 04:25:00|4483.8|4433.8|4483.1|4433.1|4484.3|4434.3|4483|4433|0
1597293000000|2020-08-13 04:30:00|4483.6|4433.6|4485.6|4435.6|4485.7|4435.7|4483.6|4433.6|0
1597293300000|2020-08-13 04:35:00|4485.7|4435.7|4488.2|4438.2|4488.2|4438.2|4485.6|4435.6|0
1597293600000|2020-08-13 04:40:00|4487.7|4437.7|4485.6|4435.6|4488.2|4438.2|4485.6|4435.6|0
1597293900000|2020-08-13 04:45:00|4485.4|4435.4|4485.7|4435.7|4486.9|4436.9|4484.3|4434.3|0
1597294200000|2020-08-13 04:50:00|4485.6|4435.6|4485.6|4435.6|4485.7|4435.7|4485.6|4435.6|0
1597294500000|2020-08-13 04:55:00|4485.7|4435.7|4484.4|4434.4|4485.7|4435.7|4484.3|4434.3|0
1597294800000|2020-08-13 05:00:00|4484.3|4434.3|4484.2|4434.2|4484.3|4434.3|4477.8|4427.8|0
1597295100000|2020-08-13 05:05:00|4484|4434|4482.9|4432.9|4484.2|4434.2|4481.7|4431.7|0
1597295400000|2020-08-13 05:10:00|4482.4|4432.4|4481.6|4431.6|4482.9|4432.9|4479.1|4429.1|0
1597295700000|2020-08-13 05:15:00|4481.4|4431.4|4484.2|4434.2|4484.2|4434.2|4480.3|4430.3|0
1597296000000|2020-08-13 05:20:00|4484.3|4434.3|4484.2|4434.2|4485.5|4435.5|4484.2|4434.2|0
1597296300000|2020-08-13 05:25:00|4484.3|4434.3|4484.3|4434.3|4485.5|4435.5|4484.2|4434.2|0
1597296600000|2020-08-13 05:30:00|4484.2|4434.2|4484.2|4434.2|4484.3|4434.3|4482.9|4432.9|0
1597296900000|2020-08-13 05:35:00|4484.3|4434.3|4483|4433|4484.3|4434.3|4482.9|4432.9|0
1597297200000|2020-08-13 05:40:00|4482.9|4432.9|4480.4|4430.4|4483|4433|4479.1|4429.1|0
1597297500000|2020-08-13 05:45:00|4480.1|4430.1|4480.4|4430.4|4481.7|4431.7|4479.1|4429.1|0
1597297800000|2020-08-13 05:50:00|4480.5|4430.5|4477.8|4427.8|4480.5|4430.5|4477.8|4427.8|0
1597298100000|2020-08-13 05:55:00|4478.4|4428.4|4476.6|4426.6|4479.1|4429.1|4476.5|4426.5|0
1597298400000|2020-08-13 06:00:00|4476.1|4426.1|4477.9|4427.9|4480.5|4430.5|4472.7|4422.7|0
1597298700000|2020-08-13 06:05:00|4477.8|4427.8|4472.7|4422.7|4477.9|4427.9|4471.4|4421.4|0
1597299000000|2020-08-13 06:10:00|4472.8|4422.8|4468.9|4418.9|4474|4424|4468.8|4418.8|0
1597299300000|2020-08-13 06:15:00|4468.8|4418.8|4468.9|4418.9|4471.4|4421.4|4468.8|4418.8|0
1597299600000|2020-08-13 06:20:00|4468.8|4418.8|4467.7|4417.7|4468.9|4418.9|4466.3|4416.3|0
1597299900000|2020-08-13 06:25:00|4468.2|4418.2|4469|4419|4469|4419|4466.4|4416.4|0
1597300200000|2020-08-13 06:30:00|4469.5|4419.5|4470.3|4420.3|4471.5|4421.5|4469|4419|0
1597300500000|2020-08-13 06:35:00|4470.7|4420.7|4471.5|4421.5|4472.8|4422.8|4470.7|4420.7|0
1597300800000|2020-08-13 06:40:00|4471.6|4421.6|4468.9|4418.9|4471.6|4421.6|4467.7|4417.7|0
1597301100000|2020-08-13 06:45:00|4468.7|4418.7|4471.5|4421.5|4472.8|4422.8|4468.3|4418.3|0
1597301400000|2020-08-13 06:50:00|4472|4422|4471.6|4421.6|4472.9|4422.9|4471.5|4421.5|0
1597301700000|2020-08-13 06:55:00|4471.7|4421.7|4472.9|4422.9|4473|4423|4471.7|4421.7|0
1597302000000|2020-08-13 07:00:00|4473.4|4423.4|4478.1|4428.1|4479.3|4429.3|4471.6|4421.6|0
1597302300000|2020-08-13 07:05:00|4478.5|4428.5|4491|4471|4491.8|4471.8|4474.2|4424.2|0
1597302600000|2020-08-13 07:10:00|4490.8|4470.8|4493.2|4473.2|4496.9|4476.9|4490.8|4470.8|0
1597302900000|2020-08-13 07:15:00|4493.7|4473.7|4492.5|4472.5|4494.6|4474.6|4487.4|4467.4|0
1597303200000|2020-08-13 07:20:00|4493|4473|4496.2|4476.2|4496.6|4476.6|4491.4|4471.4|0
1597303500000|2020-08-13 07:25:00|4496.4|4476.4|4481.7|4461.7|4496.9|4476.9|4481.4|4461.4|0
1597303800000|2020-08-13 07:30:00|4482.4|4462.4|4478.7|4458.7|4482.4|4462.4|4477.7|4457.7|0
1597304100000|2020-08-13 07:35:00|4478.8|4458.8|4483.6|4463.6|4483.6|4463.6|4478.5|4458.5|0
1597304400000|2020-08-13 07:40:00|4483.4|4463.4|4487.3|4467.3|4487.9|4467.9|4482.9|4462.9|0
1597304700000|2020-08-13 07:45:00|4486.9|4466.9|4481.8|4461.8|4486.9|4466.9|4481.2|4461.2|0
1597305000000|2020-08-13 07:50:00|4481.9|4461.9|4481.6|4461.6|4483.3|4463.3|4480.9|4460.9|0
1597305300000|2020-08-13 07:55:00|4481.4|4461.4|4477.8|4457.8|4481.5|4461.5|4477.2|4457.2|0
1597305600000|2020-08-13 08:00:00|4478.1|4458.1|4477.4|4457.4|4479.6|4459.6|4477.3|4457.3|0
1597305900000|2020-08-13 08:05:00|4477.5|4457.5|4475.7|4455.7|4477.6|4457.6|4474.1|4454.1|0
1597306200000|2020-08-13 08:10:00|4475.5|4455.5|4474.6|4454.6|4477|4457|4474.2|4454.2|0
1597306500000|2020-08-13 08:15:00|4474.5|4454.5|4475.1|4455.1|4476|4456|4474|4454|0
1597306800000|2020-08-13 08:20:00|4475.2|4455.2|4473.9|4453.9|4475.2|4455.2|4473.5|4453.5|0
1597307100000|2020-08-13 08:25:00|4473.8|4453.8|4471.6|4451.6|4474.5|4454.5|4471.5|4451.5|0
1597307400000|2020-08-13 08:30:00|4471.5|4451.5|4472.8|4452.8|4472.9|4452.9|4470|4450|0
1597307700000|2020-08-13 08:35:00|4472.6|4452.6|4473|4453|4473.5|4453.5|4472.3|4452.3|0
1597308000000|2020-08-13 08:40:00|4473.2|4453.2|4472.1|4452.1|4473.9|4453.9|4472|4452|0
1597308300000|2020-08-13 08:45:00|4472.3|4452.3|4474.2|4454.2|4476|4456|4472.3|4452.3|0
1597308600000|2020-08-13 08:50:00|4473.9|4453.9|4476.3|4456.3|4477|4457|4473.5|4453.5|0
1597308900000|2020-08-13 08:55:00|4476.4|4456.4|4475.9|4455.9|4477.2|4457.2|4475.5|4455.5|0
1597309200000|2020-08-13 09:00:00|4475.8|4455.8|4477.9|4457.9|4478.1|4458.1|4475.7|4455.7|0
1597309500000|2020-08-13 09:05:00|4478|4458|4478.2|4458.2|4478.7|4458.7|4477.4|4457.4|0
1597309800000|2020-08-13 09:10:00|4478.4|4458.4|4477.4|4457.4|4479.3|4459.3|4477.4|4457.4|0
1597310100000|2020-08-13 09:15:00|4476.9|4456.9|4478.2|4458.2|4478.6|4458.6|4475.3|4455.3|0
1597310400000|2020-08-13 09:20:00|4477.7|4457.7|4476.6|4456.6|4478.6|4458.6|4476.5|4456.5|0
1597310700000|2020-08-13 09:25:00|4476.5|4456.5|4480.2|4460.2|4480.2|4460.2|4476.3|4456.3|0
1597311000000|2020-08-13 09:30:00|4480.4|4460.4|4478.7|4458.7|4480.4|4460.4|4478.4|4458.4|0
1597311300000|2020-08-13 09:35:00|4478.8|4458.8|4479.2|4459.2|4480.1|4460.1|4478.8|4458.8|0
1597311600000|2020-08-13 09:40:00|4479.1|4459.1|4478.5|4458.5|4480.6|4460.6|4478.5|4458.5|0
1597311900000|2020-08-13 09:45:00|4478.9|4458.9|4479.6|4459.6|4480.3|4460.3|4478.4|4458.4|0
1597312200000|2020-08-13 09:50:00|4479.7|4459.7|4481.6|4461.6|4483|4463|4479.6|4459.6|0
1597312500000|2020-08-13 09:55:00|4481.3|4461.3|4482.1|4462.1|4482.3|4462.3|4480.1|4460.1|0
1597312800000|2020-08-13 10:00:00|4482.2|4462.2|4482.4|4462.4|4482.4|4462.4|4480.6|4460.6|0
1597313100000|2020-08-13 10:05:00|4482.3|4462.3|4481.7|4461.7|4482.5|4462.5|4481.3|4461.3|0
1597313400000|2020-08-13 10:10:00|4482.6|4462.6|4480.4|4460.4|4482.7|4462.7|4479.9|4459.9|0
1597313700000|2020-08-13 10:15:00|4480.3|4460.3|4480.8|4460.8|4480.9|4460.9|4478.8|4458.8|0
1597314000000|2020-08-13 10:20:00|4480.9|4460.9|4478.7|4458.7|4481|4461|4478.6|4458.6|0
1597314300000|2020-08-13 10:25:00|4478.6|4458.6|4477.9|4457.9|4478.6|4458.6|4477.7|4457.7|0
1597314600000|2020-08-13 10:30:00|4477.7|4457.7|4476.2|4456.2|4477.9|4457.9|4476.2|4456.2|0
1597314900000|2020-08-13 10:35:00|4476.3|4456.3|4475.8|4455.8|4476.3|4456.3|4475|4455|0
1597315200000|2020-08-13 10:40:00|4475.9|4455.9|4475.5|4455.5|4476.1|4456.1|4475|4455|0
1597315500000|2020-08-13 10:45:00|4476|4456|4475|4455|4476.3|4456.3|4475|4455|0
1597315800000|2020-08-13 10:50:00|4474.7|4454.7|4472.3|4452.3|4474.8|4454.8|4471.5|4451.5|0
1597316100000|2020-08-13 10:55:00|4472.5|4452.5|4468.6|4448.6|4472.8|4452.8|4468.2|4448.2|0
1597316400000|2020-08-13 11:00:00|4468.7|4448.7|4470.6|4450.6|4470.6|4450.6|4468.4|4448.4|0
1597316700000|2020-08-13 11:05:00|4470.5|4450.5|4470.5|4450.5|4471.9|4451.9|4469.8|4449.8|0
1597317000000|2020-08-13 11:10:00|4470.6|4450.6|4471.8|4451.8|4472|4452|4470.3|4450.3|0
1597317300000|2020-08-13 11:15:00|4471.7|4451.7|4471.7|4451.7|4473|4453|4471.2|4451.2|0
1597317600000|2020-08-13 11:20:00|4472.1|4452.1|4473.1|4453.1|4473.8|4453.8|4472.1|4452.1|0
1597317900000|2020-08-13 11:25:00|4473.3|4453.3|4474.5|4454.5|4474.7|4454.7|4473.1|4453.1|0
1597318200000|2020-08-13 11:30:00|4474.4|4454.4|4474.8|4454.8|4474.8|4454.8|4473.7|4453.7|0
1597318500000|2020-08-13 11:35:00|4474.7|4454.7|4474.5|4454.5|4475.4|4455.4|4474.2|4454.2|0
1597318800000|2020-08-13 11:40:00|4474.4|4454.4|4473.8|4453.8|4474.8|4454.8|4473.8|4453.8|0
1597319100000|2020-08-13 11:45:00|4473.9|4453.9|4474.8|4454.8|4475.3|4455.3|4473.5|4453.5|0
1597319400000|2020-08-13 11:50:00|4475.3|4455.3|4475.2|4455.2|4476.3|4456.3|4475.2|4455.2|0
1597319700000|2020-08-13 11:55:00|4475|4455|4475.6|4455.6|4475.8|4455.8|4474.6|4454.6|0
1597320000000|2020-08-13 12:00:00|4475.4|4455.4|4477|4457|4477.8|4457.8|4475.3|4455.3|0
1597320300000|2020-08-13 12:05:00|4477.3|4457.3|4480.2|4460.2|4480.3|4460.3|4477.3|4457.3|0
1597320600000|2020-08-13 12:10:00|4480.6|4460.6|4482.2|4462.2|4482.4|4462.4|4480.5|4460.5|0
1597320900000|2020-08-13 12:15:00|4482|4462|4481|4461|4483|4463|4480.8|4460.8|0
1597321200000|2020-08-13 12:20:00|4481.1|4461.1|4481.2|4461.2|4482.1|4462.1|4480.9|4460.9|0
1597321500000|2020-08-13 12:25:00|4481.5|4461.5|4479.6|4459.6|4482|4462|4479.2|4459.2|0
1597321800000|2020-08-13 12:30:00|4480.9|4460.9|4486.1|4466.1|4486.2|4466.2|4480.9|4460.9|0
1597322100000|2020-08-13 12:35:00|4486|4466|4488.7|4468.7|4489.4|4469.4|4486|4466|0
1597322400000|2020-08-13 12:40:00|4488.8|4468.8|4488.6|4468.6|4490|4470|4488.3|4468.3|0
1597322700000|2020-08-13 12:45:00|4488.4|4468.4|4487.8|4467.8|4488.7|4468.7|4487.7|4467.7|0
1597323000000|2020-08-13 12:50:00|4487.7|4467.7|4488|4468|4488.7|4468.7|4486.3|4466.3|0
1597323300000|2020-08-13 12:55:00|4487.9|4467.9|4491.2|4471.2|4491.2|4471.2|4487.6|4467.6|0
1597323600000|2020-08-13 13:00:00|4491.4|4471.4|4488.1|4468.1|4491.7|4471.7|4487.3|4467.3|0
1597323900000|2020-08-13 13:05:00|4487.8|4467.8|4484.6|4464.6|4487.9|4467.9|4484.6|4464.6|0
1597324200000|2020-08-13 13:10:00|4484.5|4464.5|4483.8|4463.8|4484.7|4464.7|4483|4463|0
1597324500000|2020-08-13 13:15:00|4483.7|4463.7|4483.4|4463.4|4484.7|4464.7|4483.4|4463.4|0
1597324800000|2020-08-13 13:20:00|4483.5|4463.5|4485.7|4465.7|4486.5|4466.5|4483.5|4463.5|0
1597325100000|2020-08-13 13:25:00|4485.5|4465.5|4483.1|4463.1|4485.5|4465.5|4482|4462|0
1597325400000|2020-08-13 13:30:00|4483.2|4463.2|4478.8|4458.8|4483.5|4463.5|4478.8|4458.8|0
1597325700000|2020-08-13 13:35:00|4478.7|4458.7|4480.2|4460.2|4481|4461|4478.6|4458.6|0
1597326000000|2020-08-13 13:40:00|4480.3|4460.3|4482.5|4462.5|4483.2|4463.2|4478.8|4458.8|0
1597326300000|2020-08-13 13:45:00|4482.4|4462.4|4481.6|4461.6|4483.3|4463.3|4480.6|4460.6|0
1597326600000|2020-08-13 13:50:00|4482.1|4462.1|4484.9|4464.9|4485|4465|4481.8|4461.8|0
1597326900000|2020-08-13 13:55:00|4484.8|4464.8|4490.3|4470.3|4490.4|4470.4|4484.3|4464.3|0
1597327200000|2020-08-13 14:00:00|4490.2|4470.2|4490|4470|4492|4472|4488.7|4468.7|0
1597327500000|2020-08-13 14:05:00|4489.9|4469.9|4491.2|4471.2|4491.2|4471.2|4489.7|4469.7|0
1597327800000|2020-08-13 14:10:00|4491.3|4471.3|4491|4471|4491.6|4471.6|4490.3|4470.3|0
1597328100000|2020-08-13 14:15:00|4490.7|4470.7|4487.7|4467.7|4490.7|4470.7|4486.6|4466.6|0
1597328400000|2020-08-13 14:20:00|4488|4468|4489.7|4469.7|4490.4|4470.4|4488|4468|0
1597328700000|2020-08-13 14:25:00|4489.8|4469.8|4487.8|4467.8|4489.8|4469.8|4487.8|4467.8|0
1597329000000|2020-08-13 14:30:00|4487.7|4467.7|4489.5|4469.5|4489.6|4469.6|4487.4|4467.4|0
1597329300000|2020-08-13 14:35:00|4489.4|4469.4|4490.3|4470.3|4490.6|4470.6|4488.2|4468.2|0
1597329600000|2020-08-13 14:40:00|4490.2|4470.2|4489.5|4469.5|4490.9|4470.9|4489.3|4469.3|0
1597329900000|2020-08-13 14:45:00|4489.4|4469.4|4490.3|4470.3|4491.3|4471.3|4488.9|4468.9|0
1597330200000|2020-08-13 14:50:00|4490.2|4470.2|4487.5|4467.5|4490.7|4470.7|4487.2|4467.2|0
1597330500000|2020-08-13 14:55:00|4487.3|4467.3|4485.7|4465.7|4487.3|4467.3|4484.4|4464.4|0
1597330800000|2020-08-13 15:00:00|4485.6|4465.6|4486|4466|4486.9|4466.9|4484.7|4464.7|0
1597331100000|2020-08-13 15:05:00|4486.1|4466.1|4484.9|4464.9|4486.9|4466.9|4484.3|4464.3|0
1597331400000|2020-08-13 15:10:00|4484.8|4464.8|4486.2|4466.2|4486.8|4466.8|4484.7|4464.7|0
1597331700000|2020-08-13 15:15:00|4486.1|4466.1|4484.4|4464.4|4486.2|4466.2|4484.3|4464.3|0
1597332000000|2020-08-13 15:20:00|4484.3|4464.3|4485.7|4465.7|4485.7|4465.7|4482.7|4462.7|0
1597332300000|2020-08-13 15:25:00|4485.6|4465.6|4486.5|4466.5|4487.6|4467.6|4484.5|4464.5|0
1597332600000|2020-08-13 15:30:00|4501|4451|4493.2|4443.2|4501|4451|4491.9|4441.9|0
1597332900000|2020-08-13 15:35:00|4492.7|4442.7|4492|4442|4493.3|4443.3|4490.7|4440.7|0
1597333200000|2020-08-13 15:40:00|4492.5|4442.5|4490.7|4440.7|4493.3|4443.3|4489.4|4439.4|0
1597333500000|2020-08-13 15:45:00|4490.8|4440.8|4492|4442|4493.3|4443.3|4490.8|4440.8|0
1597333800000|2020-08-13 15:50:00|4492.1|4442.1|4492.1|4442.1|4492.1|4442.1|4490.8|4440.8|0
1597334100000|2020-08-13 15:55:00|4492.2|4442.2|4492.1|4442.1|4492.2|4442.2|4490.7|4440.7|0
1597334400000|2020-08-13 16:00:00|4492.6|4442.6|4493.5|4443.5|4494.7|4444.7|4492|4442|0
1597334700000|2020-08-13 16:05:00|4494|4444|4494.8|4444.8|4494.8|4444.8|4493.5|4443.5|0
1597335000000|2020-08-13 16:10:00|4494.3|4444.3|4493.5|4443.5|4494.3|4444.3|4493.5|4443.5|0
1597335300000|2020-08-13 16:15:00|4494|4444|4494.7|4444.7|4496.1|4446.1|4494|4444|0
1597335600000|2020-08-13 16:20:00|4494.8|4444.8|4497.3|4447.3|4497.3|4447.3|4494.7|4444.7|0
1597335900000|2020-08-13 16:25:00|4497.2|4447.2|4494.7|4444.7|4497.2|4447.2|4493.4|4443.4|0
1597336200000|2020-08-13 16:30:00|4494.8|4444.8|4494.8|4444.8|4496.1|4446.1|4493.5|4443.5|0
1597336500000|2020-08-13 16:35:00|4494.7|4444.7|4494.8|4444.8|4494.8|4444.8|4493.4|4443.4|0
1597336800000|2020-08-13 16:40:00|4495.2|4445.2|4494.8|4444.8|4496.1|4446.1|4494.8|4444.8|0
1597337100000|2020-08-13 16:45:00|4494.9|4444.9|4493.6|4443.6|4496.1|4446.1|4493.6|4443.6|0
1597337400000|2020-08-13 16:50:00|4493.5|4443.5|4493.6|4443.6|4493.6|4443.6|4493.5|4443.5|0
1597337700000|2020-08-13 16:55:00|4493.5|4443.5|4496.2|4446.2|4496.2|4446.2|4493.5|4443.5|0
1597338000000|2020-08-13 17:00:00|4496.5|4446.5|4493.5|4443.5|4497.5|4447.5|4493.5|4443.5|0
1597338300000|2020-08-13 17:05:00|4493.8|4443.8|4492.2|4442.2|4494.8|4444.8|4492.2|4442.2|0
1597338600000|2020-08-13 17:10:00|4492.7|4442.7|4493.5|4443.5|4493.6|4443.6|4492.2|4442.2|0
1597338900000|2020-08-13 17:15:00|4493.6|4443.6|4490.9|4440.9|4493.6|4443.6|4490.8|4440.8|0
1597339200000|2020-08-13 17:20:00|4491.4|4441.4|4489.4|4439.4|4492.2|4442.2|4489.4|4439.4|0
1597339500000|2020-08-13 17:25:00|4489.5|4439.5|4488.2|4438.2|4489.5|4439.5|4486.8|4436.8|0
1597339800000|2020-08-13 17:30:00|4489.5|4439.5|4482.8|4432.8|4489.5|4439.5|4482.8|4432.8|0
1597340100000|2020-08-13 17:35:00|4482.9|4432.9|4485.5|4435.5|4486.1|4436.1|4481.5|4431.5|0
1597340400000|2020-08-13 17:40:00|4485.4|4435.4|4486.9|4436.9|4486.9|4436.9|4484.1|4434.1|0
1597340700000|2020-08-13 17:45:00|4487.4|4437.4|4490.9|4440.9|4490.9|4440.9|4486.9|4436.9|0
1597341000000|2020-08-13 17:50:00|4490.8|4440.8|4490.9|4440.9|4490.9|4440.9|4489.5|4439.5|0
1597341300000|2020-08-13 17:55:00|4490.4|4440.4|4487|4437|4490.4|4440.4|4486.9|4436.9|0
1597341600000|2020-08-13 18:00:00|4487.4|4437.4|4485.6|4435.6|4488.3|4438.3|4482.8|4432.8|0
1597341900000|2020-08-13 18:05:00|4485.5|4435.5|4485.5|4435.5|4486.9|4436.9|4482.9|4432.9|0
1597342200000|2020-08-13 18:10:00|4485.2|4435.2|4482.9|4432.9|4485.5|4435.5|4480.2|4430.2|0
1597342500000|2020-08-13 18:15:00|4483.1|4433.1|4478.8|4428.8|4484.3|4434.3|4478.1|4428.1|0
1597342800000|2020-08-13 18:20:00|4478.5|4428.5|4476|4426|4478.5|4428.5|4474.6|4424.6|0
1597343100000|2020-08-13 18:25:00|4476.1|4426.1|4478.8|4428.8|4481.5|4431.5|4476|4426|0
1597343400000|2020-08-13 18:30:00|4478.9|4428.9|4478.8|4428.8|4480.2|4430.2|4477.5|4427.5|0
1597343700000|2020-08-13 18:35:00|4478.9|4428.9|4473.5|4423.5|4478.9|4428.9|4472.1|4422.1|0
1597344000000|2020-08-13 18:40:00|4473.4|4423.4|4473.5|4423.5|4477.6|4427.6|4472.1|4422.1|0
1597344300000|2020-08-13 18:45:00|4474|4424|4476.2|4426.2|4479|4429|4473.5|4423.5|0
1597344600000|2020-08-13 18:50:00|4476.1|4426.1|4474.7|4424.7|4476.1|4426.1|4469.2|4419.2|0
1597344900000|2020-08-13 18:55:00|4474.6|4424.6|4474.6|4424.6|4476.1|4426.1|4470.5|4420.5|0
1597345200000|2020-08-13 19:00:00|4474.5|4424.5|4475.9|4425.9|4477.3|4427.3|4471.8|4421.8|0
1597345500000|2020-08-13 19:05:00|4476|4426|4474.6|4424.6|4477.4|4427.4|4473.2|4423.2|0
1597345800000|2020-08-13 19:10:00|4474.1|4424.1|4476|4426|4477.4|4427.4|4473.2|4423.2|0
1597346100000|2020-08-13 19:15:00|4476.3|4426.3|4478.8|4428.8|4480.1|4430.1|4475.9|4425.9|0
1597346400000|2020-08-13 19:20:00|4479.3|4429.3|4484.1|4434.1|4484.1|4434.1|4479.3|4429.3|0
1597346700000|2020-08-13 19:25:00|4484.6|4434.6|4484.1|4434.1|4485.4|4435.4|4482.7|4432.7|0
1597347000000|2020-08-13 19:30:00|4484.6|4434.6|4486.6|4436.6|4486.6|4436.6|4483.9|4433.9|0
1597347300000|2020-08-13 19:35:00|4486.7|4436.7|4485.2|4435.2|4488|4438|4485.1|4435.1|0
1597347600000|2020-08-13 19:40:00|4485.1|4435.1|4485.2|4435.2|4487.8|4437.8|4483.8|4433.8|0
1597347900000|2020-08-13 19:45:00|4485.5|4435.5|4482.5|4432.5|4486.5|4436.5|4482.4|4432.4|0
1597348200000|2020-08-13 19:50:00|4483|4433|4481.4|4431.4|4484|4434|4480|4430|0
1597348500000|2020-08-13 19:55:00|4481.3|4431.3|4479.9|4429.9|4481.4|4431.4|4477.4|4427.4|0
1597348800000|2020-08-13 20:00:00|4479.5|4429.5|4475|4425|4480.6|4430.6|4474.6|4424.6|0
1597349100000|2020-08-13 20:05:00|4475.3|4425.3|4478.3|4428.3|4478.6|4428.6|4475|4425|0
1597349400000|2020-08-13 20:10:00|4478.6|4428.6|4479.2|4429.2|4480.2|4430.2|4477.9|4427.9|0
1597349700000|2020-08-13 20:15:00|4479.1|4429.1|4479.5|4429.5|4479.6|4429.6|4479.1|4429.1|0
1597350000000|2020-08-13 20:20:00|4479.6|4429.6|4479.6|4429.6|4479.7|4429.7|4479.5|4429.5|0
1597350300000|2020-08-13 20:25:00|4479.7|4429.7|4479.9|4429.9|4479.9|4429.9|4479.5|4429.5|0
1597350600000|2020-08-13 20:30:00|4480|4430|4480.7|4430.7|4482.1|4432.1|4479.4|4429.4|0
1597350900000|2020-08-13 20:35:00|4480.5|4430.5|4481.7|4431.7|4482.3|4432.3|4480.5|4430.5|0
1597351200000|2020-08-13 20:40:00|4481.6|4431.6|4482.3|4432.3|4482.3|4432.3|4481.4|4431.4|0
1597351500000|2020-08-13 20:45:00|4482.4|4432.4|4482.3|4432.3|4482.7|4432.7|4481.4|4431.4|0
1597351800000|2020-08-13 20:50:00|4482.1|4432.1|4482.3|4432.3|4483.7|4433.7|4482.1|4432.1|0
1597352100000|2020-08-13 20:55:00|4482.4|4432.4|4481.8|4431.8|4482.7|4432.7|4481|4431|0
1597352400000|2020-08-13 21:00:00|4481.7|4431.7|4481.6|4431.6|4481.7|4431.7|4481.6|4431.6|0
1597352700000|2020-08-13 21:05:00|4481.3|4431.3|4481.2|4431.2|4481.5|4431.5|4481.1|4431.1|0
1597353000000|2020-08-13 21:10:00|4481.1|4431.1|4480.7|4430.7|4481.1|4431.1|4480.7|4430.7|0
1597353300000|2020-08-13 21:15:00|4480.8|4430.8|4480.7|4430.7|4481.1|4431.1|4480.6|4430.6|0
1597353600000|2020-08-13 21:20:00|4480.8|4430.8|4480.8|4430.8|4480.8|4430.8|4480.6|4430.6|0
1597353900000|2020-08-13 21:25:00|4480.7|4430.7|4480.6|4430.6|4480.7|4430.7|4480.6|4430.6|0
1597354200000|2020-08-13 21:30:00|4480.8|4430.8|4480.6|4430.6|4480.8|4430.8|4480.6|4430.6|0
1597354500000|2020-08-13 21:35:00|4480.8|4430.8|4480.8|4430.8|4480.8|4430.8|4480.7|4430.7|0
1597354800000|2020-08-13 21:40:00|4480.5|4430.5|4480.6|4430.6|4480.6|4430.6|4480.2|4430.2|0
1597355100000|2020-08-13 21:45:00|4480.7|4430.7|4481|4431|4481.1|4431.1|4480.7|4430.7|0
1597355400000|2020-08-13 21:50:00|4481.1|4431.1|4481.1|4431.1|4481.1|4431.1|4481|4431|0
1597355700000|2020-08-13 21:55:00|4481.2|4431.2|4481.1|4431.1|4481.3|4431.3|4481.1|4431.1|0
1597356000000|2020-08-13 22:00:00|4481.7|4431.7|4484.2|4434.2|4484.9|4434.9|4481|4431|0
1597356300000|2020-08-13 22:05:00|4484.3|4434.3|4482.6|4432.6|4484.5|4434.5|4482.2|4432.2|0
1597356600000|2020-08-13 22:10:00|4482.7|4432.7|4482.2|4432.2|4482.7|4432.7|4482.1|4432.1|0
1597356900000|2020-08-13 22:15:00|4481.9|4431.9|4482.9|4432.9|4483.3|4433.3|4481.9|4431.9|0
1597357200000|2020-08-13 22:20:00|4482.7|4432.7|4482.9|4432.9|4483.4|4433.4|4482.6|4432.6|0
1597357500000|2020-08-13 22:25:00|4483.3|4433.3|4482.9|4432.9|4483.5|4433.5|4482.9|4432.9|0
1597357800000|2020-08-13 22:30:00|4483.3|4433.3|4484.2|4434.2|4484.5|4434.5|4483.3|4433.3|0
1597358100000|2020-08-13 22:35:00|4484.3|4434.3|4484.9|4434.9|4484.9|4434.9|4484.2|4434.2|0
1597358400000|2020-08-13 22:40:00|4485.1|4435.1|4485.8|4435.8|4485.8|4435.8|4484.9|4434.9|0
1597358700000|2020-08-13 22:45:00|4486.2|4436.2|4484.5|4434.5|4486.5|4436.5|4484.5|4434.5|0
1597359000000|2020-08-13 22:50:00|4484.9|4434.9|4485.8|4435.8|4485.8|4435.8|4484.9|4434.9|0
1597359300000|2020-08-13 22:55:00|4485.5|4435.5|4486.2|4436.2|4486.6|4436.6|4485.5|4435.5|0
1597359600000|2020-08-13 23:00:00|4486.1|4436.1|4488.2|4438.2|4488.2|4438.2|4486.1|4436.1|0
1597359900000|2020-08-13 23:05:00|4488.5|4438.5|4489.1|4439.1|4490.5|4440.5|4488.5|4438.5|0
1597360200000|2020-08-13 23:10:00|4489.2|4439.2|4489.8|4439.8|4490.1|4440.1|4489.1|4439.1|0
1597360500000|2020-08-13 23:15:00|4489.5|4439.5|4489.5|4439.5|4489.8|4439.8|4488.9|4438.9|0
1597360800000|2020-08-13 23:20:00|4488.9|4438.9|4489.1|4439.1|4489.1|4439.1|4488.5|4438.5|0
1597361100000|2020-08-13 23:25:00|4489|4439|4488.9|4438.9|4489.5|4439.5|4488.5|4438.5|0
1597361400000|2020-08-13 23:30:00|4489.1|4439.1|4488.9|4438.9|4489.5|4439.5|4488.5|4438.5|0
1597361700000|2020-08-13 23:35:00|4489|4439|4489.8|4439.8|4489.8|4439.8|4489|4439|0
1597362000000|2020-08-13 23:40:00|4490.1|4440.1|4490.1|4440.1|4491.2|4441.2|4490.1|4440.1|0
1597362300000|2020-08-13 23:45:00|4489.8|4439.8|4491.8|4441.8|4491.8|4441.8|4489.5|4439.5|0
1597362600000|2020-08-13 23:50:00|4491.4|4441.4|4490.5|4440.5|4491.8|4441.8|4490.1|4440.1|0
1597362900000|2020-08-13 23:55:00|4490.3|4440.3|4490.1|4440.1|4490.5|4440.5|4489.5|4439.5|0
1597363200000|2020-08-14 00:00:00|4490.5|4440.5|4491.4|4441.4|4491.4|4441.4|4487.5|4437.5|0
1597363500000|2020-08-14 00:05:00|4491.7|4441.7|4491.8|4441.8|4491.8|4441.8|4489.1|4439.1|0
1597363800000|2020-08-14 00:10:00|4492|4442|4492.1|4442.1|4493.2|4443.2|4491.4|4441.4|0
1597364100000|2020-08-14 00:15:00|4492.5|4442.5|4486.8|4436.8|4494.5|4444.5|4486.8|4436.8|0
1597364400000|2020-08-14 00:20:00|4486.3|4436.3|4486.7|4436.7|4486.7|4436.7|4481.6|4431.6|0
1597364700000|2020-08-14 00:25:00|4487.1|4437.1|4486.7|4436.7|4489.3|4439.3|4485.4|4435.4|0
1597365000000|2020-08-14 00:30:00|4486.9|4436.9|4486.7|4436.7|4488|4438|4485.4|4435.4|0
1597365300000|2020-08-14 00:35:00|4486.6|4436.6|4485.4|4435.4|4488|4438|4485.4|4435.4|0
1597365600000|2020-08-14 00:40:00|4485.6|4435.6|4485.3|4435.3|4486.7|4436.7|4484|4434|0
1597365900000|2020-08-14 00:45:00|4484.8|4434.8|4485.3|4435.3|4485.3|4435.3|4484|4434|0
1597366200000|2020-08-14 00:50:00|4485.4|4435.4|4482.7|4432.7|4485.4|4435.4|4482.7|4432.7|0
1597366500000|2020-08-14 00:55:00|4481.4|4431.4|4482.7|4432.7|4484.1|4434.1|4481.4|4431.4|0
1597366800000|2020-08-14 01:00:00|4482.8|4432.8|4484.1|4434.1|4485.4|4435.4|4482.8|4432.8|0
1597367100000|2020-08-14 01:05:00|4483.6|4433.6|4482.8|4432.8|4483.6|4433.6|4482.8|4432.8|0
1597367400000|2020-08-14 01:10:00|4482.3|4432.3|4484.1|4434.1|4484.1|4434.1|4477.7|4427.7|0
1597367700000|2020-08-14 01:15:00|4483.9|4433.9|4478.9|4428.9|4484.1|4434.1|4476.3|4426.3|0
1597368000000|2020-08-14 01:20:00|4478.6|4428.6|4479.5|4429.5|4481.4|4431.4|4476.3|4426.3|0
1597368300000|2020-08-14 01:25:00|4479.7|4429.7|4480.2|4430.2|4481.4|4431.4|4479.5|4429.5|0
1597368600000|2020-08-14 01:30:00|4479.9|4429.9|4484|4434|4486.6|4436.6|4478.9|4428.9|0
1597368900000|2020-08-14 01:35:00|4484.1|4434.1|4485.4|4435.4|4485.4|4435.4|4482.7|4432.7|0
1597369200000|2020-08-14 01:40:00|4485.6|4435.6|4486.7|4436.7|4486.7|4436.7|4485.3|4435.3|0
1597369500000|2020-08-14 01:45:00|4486.4|4436.4|4488|4438|4488|4438|4484.1|4434.1|0
1597369800000|2020-08-14 01:50:00|4488.2|4438.2|4484.1|4434.1|4489.3|4439.3|4484.1|4434.1|0
1597370100000|2020-08-14 01:55:00|4484.6|4434.6|4483.5|4433.5|4485.4|4435.4|4482.8|4432.8|0
1597370400000|2020-08-14 02:00:00|4483.2|4433.2|4485.3|4435.3|4485.4|4435.4|4480.2|4430.2|0
1597370700000|2020-08-14 02:05:00|4484.9|4434.9|4486.7|4436.7|4486.7|4436.7|4482.8|4432.8|0
1597371000000|2020-08-14 02:10:00|4486.4|4436.4|4486.7|4436.7|4488|4438|4484.1|4434.1|0
1597371300000|2020-08-14 02:15:00|4486.9|4436.9|4488.6|4438.6|4489.3|4439.3|4486.7|4436.7|0
1597371600000|2020-08-14 02:20:00|4488.3|4438.3|4487.9|4437.9|4488.3|4438.3|4486.6|4436.6|0
1597371900000|2020-08-14 02:25:00|4487.7|4437.7|4487.9|4437.9|4488|4438|4486.7|4436.7|0
1597372200000|2020-08-14 02:30:00|4488|4438|4485.3|4435.3|4489.2|4439.2|4485.3|4435.3|0
1597372500000|2020-08-14 02:35:00|4484.8|4434.8|4486.6|4436.6|4487.9|4437.9|4484|4434|0
1597372800000|2020-08-14 02:40:00|4486.7|4436.7|4484|4434|4487.9|4437.9|4484|4434|0
1597373100000|2020-08-14 02:45:00|4484.3|4434.3|4486.6|4436.6|4486.6|4436.6|4484|4434|0
1597373400000|2020-08-14 02:50:00|4486.9|4436.9|4484.6|4434.6|4487.3|4437.3|4484|4434|0
1597373700000|2020-08-14 02:55:00|4484.9|4434.9|4486.5|4436.5|4486.6|4436.6|4482.7|4432.7|0
1597374000000|2020-08-14 03:00:00|4486.1|4436.1|4483.9|4433.9|4486.1|4436.1|4483.9|4433.9|0
1597374300000|2020-08-14 03:05:00|4483.4|4433.4|4486.5|4436.5|4486.5|4436.5|4481.3|4431.3|0
1597374600000|2020-08-14 03:10:00|4486.3|4436.3|4487.8|4437.8|4487.8|4437.8|4485.8|4435.8|0
1597374900000|2020-08-14 03:15:00|4488.3|4438.3|4487.8|4437.8|4489.1|4439.1|4487.8|4437.8|0
1597375200000|2020-08-14 03:20:00|4488|4438|4490.4|4440.4|4490.4|4440.4|4487.8|4437.8|0
1597375500000|2020-08-14 03:25:00|4489.9|4439.9|4485.8|4435.8|4489.9|4439.9|4485.2|4435.2|0
1597375800000|2020-08-14 03:30:00|4486.1|4436.1|4486.5|4436.5|4486.5|4436.5|4483.9|4433.9|0
1597376100000|2020-08-14 03:35:00|4487.8|4437.8|4486.5|4436.5|4487.8|4437.8|4486.5|4436.5|0
1597376400000|2020-08-14 03:40:00|4486.7|4436.7|4486.5|4436.5|4487.8|4437.8|4486.5|4436.5|0
1597376700000|2020-08-14 03:45:00|4487|4437|4487.8|4437.8|4487.8|4437.8|4486.5|4436.5|0
1597377000000|2020-08-14 03:50:00|4487.3|4437.3|4486.5|4436.5|4487.3|4437.3|4486.5|4436.5|0
1597377300000|2020-08-14 03:55:00|4487.1|4437.1|4487.8|4437.8|4489.1|4439.1|4486.5|4436.5|0
1597377600000|2020-08-14 04:00:00|4488.3|4438.3|4487.8|4437.8|4489.1|4439.1|4487.8|4437.8|0
1597378200000|2020-08-14 04:10:00|4488.3|4438.3|4487.8|4437.8|4489.1|4439.1|4487.8|4437.8|0
1597378500000|2020-08-14 04:15:00|4488.1|4438.1|4489.1|4439.1|4489.1|4439.1|4487.8|4437.8|0
1597378800000|2020-08-14 04:20:00|4488.6|4438.6|4487.8|4437.8|4489.1|4439.1|4487.8|4437.8|0
1597379100000|2020-08-14 04:25:00|4489.1|4439.1|4489.1|4439.1|4489.1|4439.1|4487.8|4437.8|0
1597379400000|2020-08-14 04:30:00|4489.2|4439.2|4490.5|4440.5|4490.5|4440.5|4489.2|4439.2|0
1597379700000|2020-08-14 04:35:00|4490.4|4440.4|4490.4|4440.4|4490.5|4440.5|4490.4|4440.4|0
1597380000000|2020-08-14 04:40:00|4490.5|4440.5|4490.5|4440.5|4491.7|4441.7|4490.4|4440.4|0
1597380300000|2020-08-14 04:45:00|4490.4|4440.4|4489.2|4439.2|4490.5|4440.5|4489.1|4439.1|0
1597380600000|2020-08-14 04:50:00|4489.1|4439.1|4489.1|4439.1|4489.2|4439.2|4487.9|4437.9|0
1597380900000|2020-08-14 04:55:00|4488.7|4438.7|4486.6|4436.6|4488.7|4438.7|4486.6|4436.6|0
1597381200000|2020-08-14 05:00:00|4487.1|4437.1|4489.2|4439.2|4489.2|4439.2|4487.1|4437.1|0
1597381500000|2020-08-14 05:05:00|4488.7|4438.7|4487.9|4437.9|4488.7|4438.7|4487.9|4437.9|0
1597381800000|2020-08-14 05:10:00|4487.4|4437.4|4487.9|4437.9|4487.9|4437.9|4486.6|4436.6|0
1597382400000|2020-08-14 05:20:00|4488.4|4438.4|4489.3|4439.3|4489.3|4439.3|4488.4|4438.4|0
1597382700000|2020-08-14 05:25:00|4489.8|4439.8|4488|4438|4490.6|4440.6|4488|4438|0
1597383000000|2020-08-14 05:30:00|4488.7|4438.7|4486.7|4436.7|4489.3|4439.3|4486.7|4436.7|0
1597383300000|2020-08-14 05:35:00|4486.2|4436.2|4487.4|4437.4|4487.4|4437.4|4485.4|4435.4|0
1597383600000|2020-08-14 05:40:00|4487.3|4437.3|4488|4438|4488.7|4438.7|4486.7|4436.7|0
1597383900000|2020-08-14 05:45:00|4488.1|4438.1|4485.5|4435.5|4489.3|4439.3|4485.5|4435.5|0
1597384200000|2020-08-14 05:50:00|4485.4|4435.4|4489.3|4439.3|4489.3|4439.3|4484.2|4434.2|0
1597384500000|2020-08-14 05:55:00|4489.8|4439.8|4490.5|4440.5|4491.9|4441.9|4489.3|4439.3|0
1597384800000|2020-08-14 06:00:00|4490|4440|4489.3|4439.3|4491.9|4441.9|4488|4438|0
1597385100000|2020-08-14 06:05:00|4489.5|4439.5|4489.3|4439.3|4493.1|4443.1|4489.3|4439.3|0
1597385400000|2020-08-14 06:10:00|4489.5|4439.5|4493.2|4443.2|4494.5|4444.5|4488.1|4438.1|0
1597385700000|2020-08-14 06:15:00|4493.4|4443.4|4494.6|4444.6|4497.2|4447.2|4493.2|4443.2|0
1597386000000|2020-08-14 06:20:00|4494.1|4444.1|4490.7|4440.7|4494.6|4444.6|4490.6|4440.6|0
1597386300000|2020-08-14 06:25:00|4490.6|4440.6|4492.6|4442.6|4493.2|4443.2|4489.4|4439.4|0
1597386600000|2020-08-14 06:30:00|4493.2|4443.2|4491.8|4441.8|4493.2|4443.2|4489.3|4439.3|0
1597386900000|2020-08-14 06:35:00|4491.9|4441.9|4493.2|4443.2|4494.5|4444.5|4491.8|4441.8|0
1597387200000|2020-08-14 06:40:00|4493.6|4443.6|4495.8|4445.8|4498.3|4448.3|4493.6|4443.6|0
1597387500000|2020-08-14 06:45:00|4495.3|4445.3|4495.8|4445.8|4496.4|4446.4|4494.5|4444.5|0
1597387800000|2020-08-14 06:50:00|4495.3|4445.3|4492|4442|4495.8|4445.8|4491.9|4441.9|0
1597388100000|2020-08-14 06:55:00|4492.4|4442.4|4480.3|4430.3|4493.2|4443.2|4480.3|4430.3|0
1597388400000|2020-08-14 07:00:00|4479.8|4429.8|4470.1|4420.1|4481.6|4431.6|4468.8|4418.8|0
1597388700000|2020-08-14 07:05:00|4469.6|4419.6|4466.7|4446.7|4474.7|4454.7|4462.4|4412.4|0
1597389000000|2020-08-14 07:10:00|4466.9|4446.9|4469.5|4449.5|4472.4|4452.4|4463.8|4443.8|0
1597389300000|2020-08-14 07:15:00|4469.3|4449.3|4471.4|4451.4|4471.4|4451.4|4462.4|4442.4|0
1597389600000|2020-08-14 07:20:00|4471.2|4451.2|4474.1|4454.1|4475.8|4455.8|4469.3|4449.3|0
1597389900000|2020-08-14 07:25:00|4472.3|4452.3|4478.1|4458.1|4478.1|4458.1|4471.8|4451.8|0
1597390200000|2020-08-14 07:30:00|4478.5|4458.5|4474.5|4454.5|4479.5|4459.5|4473.6|4453.6|0
1597390500000|2020-08-14 07:35:00|4474.4|4454.4|4471.9|4451.9|4474.7|4454.7|4471.9|4451.9|0
1597390800000|2020-08-14 07:40:00|4472|4452|4465.4|4445.4|4473|4453|4465.3|4445.3|0
1597391100000|2020-08-14 07:45:00|4464.6|4444.6|4453.5|4433.5|4464.6|4444.6|4453.2|4433.2|0
1597391400000|2020-08-14 07:50:00|4453.6|4433.6|4452.7|4432.7|4453.8|4433.8|4450.9|4430.9|0
1597391700000|2020-08-14 07:55:00|4452.6|4432.6|4457.5|4437.5|4458.2|4438.2|4451.7|4431.7|0
1597392000000|2020-08-14 08:00:00|4457.6|4437.6|4451|4431|4457.6|4437.6|4449.5|4429.5|0
1597392300000|2020-08-14 08:05:00|4451.1|4431.1|4442.5|4422.5|4452.4|4432.4|4441.8|4421.8|0
1597392600000|2020-08-14 08:10:00|4442.4|4422.4|4444.6|4424.6|4445|4425|4440.4|4420.4|0
1597392900000|2020-08-14 08:15:00|4444.5|4424.5|4440.5|4420.5|4446|4426|4440.5|4420.5|0
1597393200000|2020-08-14 08:20:00|4439.6|4419.6|4440.9|4420.9|4441.9|4421.9|4438|4418|0
1597393500000|2020-08-14 08:25:00|4440.7|4420.7|4442.8|4422.8|4442.8|4422.8|4438.3|4418.3|0
1597393800000|2020-08-14 08:30:00|4443|4423|4442.4|4422.4|4443.8|4423.8|4441|4421|0
1597394100000|2020-08-14 08:35:00|4442.5|4422.5|4444.9|4424.9|4445|4425|4441.2|4421.2|0
1597394400000|2020-08-14 08:40:00|4444.7|4424.7|4440.9|4420.9|4444.7|4424.7|4440.1|4420.1|0
1597394700000|2020-08-14 08:45:00|4440.8|4420.8|4436.8|4416.8|4440.8|4420.8|4436.5|4416.5|0
1597395000000|2020-08-14 08:50:00|4436.7|4416.7|4435.1|4415.1|4437|4417|4434.3|4414.3|0
1597395300000|2020-08-14 08:55:00|4435.5|4415.5|4439.7|4419.7|4440|4420|4435.5|4415.5|0
1597395600000|2020-08-14 09:00:00|4439.4|4419.4|4437.1|4417.1|4439.8|4419.8|4435.8|4415.8|0
1597395900000|2020-08-14 09:05:00|4437|4417|4435.9|4415.9|4437.4|4417.4|4435|4415|0
1597396200000|2020-08-14 09:10:00|4436.1|4416.1|4438|4418|4438|4418|4434.4|4414.4|0
1597396500000|2020-08-14 09:15:00|4437.9|4417.9|4441|4421|4441.2|4421.2|4437.9|4417.9|0
1597396800000|2020-08-14 09:20:00|4441.1|4421.1|4442.3|4422.3|4442.5|4422.5|4439.6|4419.6|0
1597397100000|2020-08-14 09:25:00|4442.4|4422.4|4447.5|4427.5|4447.8|4427.8|4442.4|4422.4|0
1597397400000|2020-08-14 09:30:00|4447.4|4427.4|4444.4|4424.4|4448|4428|4444.4|4424.4|0
1597397700000|2020-08-14 09:35:00|4444.3|4424.3|4439.6|4419.6|4444.3|4424.3|4439.6|4419.6|0
1597398000000|2020-08-14 09:40:00|4439.5|4419.5|4439.6|4419.6|4440.6|4420.6|4439.2|4419.2|0
1597398300000|2020-08-14 09:45:00|4440|4420|4438.4|4418.4|4440.3|4420.3|4438.3|4418.3|0
1597398600000|2020-08-14 09:50:00|4438.5|4418.5|4440.6|4420.6|4441.9|4421.9|4438.5|4418.5|0
1597398900000|2020-08-14 09:55:00|4441|4421|4440.3|4420.3|4443.3|4423.3|4440.2|4420.2|0
1597399200000|2020-08-14 10:00:00|4440.4|4420.4|4442.9|4422.9|4443.5|4423.5|4439.4|4419.4|0
1597399500000|2020-08-14 10:05:00|4442.8|4422.8|4434.8|4414.8|4442.8|4422.8|4434.5|4414.5|0
1597399800000|2020-08-14 10:10:00|4435|4415|4436.8|4416.8|4436.9|4416.9|4433.2|4413.2|0
1597400100000|2020-08-14 10:15:00|4436.9|4416.9|4437.6|4417.6|4438|4418|4435.8|4415.8|0
1597400400000|2020-08-14 10:20:00|4437.5|4417.5|4438.4|4418.4|4438.9|4418.9|4437.1|4417.1|0
1597400700000|2020-08-14 10:25:00|4438.6|4418.6|4436.8|4416.8|4439.4|4419.4|4436.8|4416.8|0
1597401000000|2020-08-14 10:30:00|4436.7|4416.7|4436.3|4416.3|4437.7|4417.7|4436.3|4416.3|0
1597401300000|2020-08-14 10:35:00|4436.1|4416.1|4439.7|4419.7|4439.7|4419.7|4435.7|4415.7|0
1597401600000|2020-08-14 10:40:00|4439.8|4419.8|4436.9|4416.9|4439.8|4419.8|4436.9|4416.9|0
1597401900000|2020-08-14 10:45:00|4437|4417|4439|4419|4439|4419|4434.6|4414.6|0
1597402200000|2020-08-14 10:50:00|4439.4|4419.4|4440.9|4420.9|4440.9|4420.9|4439.4|4419.4|0
1597402500000|2020-08-14 10:55:00|4440.7|4420.7|4438.3|4418.3|4441.8|4421.8|4437.8|4417.8|0
1597402800000|2020-08-14 11:00:00|4438.4|4418.4|4444.7|4424.7|4444.7|4424.7|4438.4|4418.4|0
1597403100000|2020-08-14 11:05:00|4444.6|4424.6|4443.2|4423.2|4445.2|4425.2|4443|4423|0
1597403400000|2020-08-14 11:10:00|4443|4423|4444.5|4424.5|4444.7|4424.7|4442.6|4422.6|0
1597403700000|2020-08-14 11:15:00|4444.6|4424.6|4443.8|4423.8|4445|4425|4443.5|4423.5|0
1597404000000|2020-08-14 11:20:00|4443.9|4423.9|4443.4|4423.4|4444.3|4424.3|4443.4|4423.4|0
1597404300000|2020-08-14 11:25:00|4443.5|4423.5|4443.8|4423.8|4445.4|4425.4|4443.4|4423.4|0
1597404600000|2020-08-14 11:30:00|4443.6|4423.6|4444|4424|4444.7|4424.7|4443.5|4423.5|0
1597404900000|2020-08-14 11:35:00|4443.9|4423.9|4444.3|4424.3|4444.6|4424.6|4443.9|4423.9|0
1597405200000|2020-08-14 11:40:00|4444.4|4424.4|4447.9|4427.9|4449.5|4429.5|4444.4|4424.4|0
1597405500000|2020-08-14 11:45:00|4447.7|4427.7|4447.5|4427.5|4448.3|4428.3|4447.3|4427.3|0
1597405800000|2020-08-14 11:50:00|4447.8|4427.8|4446.4|4426.4|4447.9|4427.9|4446.4|4426.4|0
1597406100000|2020-08-14 11:55:00|4446.3|4426.3|4447.3|4427.3|4447.3|4427.3|4446|4426|0
1597406400000|2020-08-14 12:00:00|4447|4427|4448|4428|4448.1|4428.1|4447|4427|0
1597406700000|2020-08-14 12:05:00|4447.8|4427.8|4445.6|4425.6|4448|4428|4445.6|4425.6|0
1597407000000|2020-08-14 12:10:00|4445.7|4425.7|4448.5|4428.5|4448.5|4428.5|4445|4425|0
1597407300000|2020-08-14 12:15:00|4448.8|4428.8|4449.1|4429.1|4449.5|4429.5|4448.7|4428.7|0
1597407600000|2020-08-14 12:20:00|4449.2|4429.2|4448|4428|4449.2|4429.2|4447.9|4427.9|0
1597407900000|2020-08-14 12:25:00|4447.9|4427.9|4451.3|4431.3|4451.3|4431.3|4447.6|4427.6|0
1597408200000|2020-08-14 12:30:00|4451.4|4431.4|4455.5|4435.5|4456.4|4436.4|4450.3|4430.3|0
1597408500000|2020-08-14 12:35:00|4455.7|4435.7|4458.9|4438.9|4458.9|4438.9|4455.7|4435.7|0
1597408800000|2020-08-14 12:40:00|4459|4439|4455.2|4435.2|4459|4439|4454.9|4434.9|0
1597409100000|2020-08-14 12:45:00|4455|4435|4451.4|4431.4|4455.1|4435.1|4451.3|4431.3|0
1597409400000|2020-08-14 12:50:00|4451.2|4431.2|4452.5|4432.5|4452.6|4432.6|4451.2|4431.2|0
1597409700000|2020-08-14 12:55:00|4452.7|4432.7|4451.3|4431.3|4453|4433|4450.8|4430.8|0
1597410000000|2020-08-14 13:00:00|4451|4431|4443.3|4423.3|4451.2|4431.2|4443.2|4423.2|0
1597410300000|2020-08-14 13:05:00|4443.4|4423.4|4440.8|4420.8|4443.4|4423.4|4440.5|4420.5|0
1597410600000|2020-08-14 13:10:00|4440.9|4420.9|4444.4|4424.4|4446.5|4426.5|4440.8|4420.8|0
1597410900000|2020-08-14 13:15:00|4444.5|4424.5|4443|4423|4444.9|4424.9|4443|4423|0
1597411200000|2020-08-14 13:20:00|4442.9|4422.9|4442.2|4422.2|4443.2|4423.2|4441.6|4421.6|0
1597411500000|2020-08-14 13:25:00|4442|4422|4446.3|4426.3|4446.4|4426.4|4442|4422|0
1597411800000|2020-08-14 13:30:00|4445.7|4425.7|4445.3|4425.3|4446.4|4426.4|4444|4424|0
1597412100000|2020-08-14 13:35:00|4445.4|4425.4|4445.6|4425.6|4445.8|4425.8|4444.2|4424.2|0
1597412400000|2020-08-14 13:40:00|4445|4425|4445.6|4425.6|4445.9|4425.9|4444.6|4424.6|0
1597412700000|2020-08-14 13:45:00|4445.7|4425.7|4447.4|4427.4|4447.4|4427.4|4445.2|4425.2|0
1597413000000|2020-08-14 13:50:00|4447.7|4427.7|4450.5|4430.5|4450.7|4430.7|4446.2|4426.2|0
1597413300000|2020-08-14 13:55:00|4450.3|4430.3|4451.7|4431.7|4452|4432|4449.8|4429.8|0
1597413600000|2020-08-14 14:00:00|4452.7|4432.7|4455.1|4435.1|4455.9|4435.9|4452.6|4432.6|0
1597413900000|2020-08-14 14:05:00|4455.3|4435.3|4456.3|4436.3|4456.5|4436.5|4454.9|4434.9|0
1597414200000|2020-08-14 14:10:00|4456.4|4436.4|4453.1|4433.1|4456.8|4436.8|4452.8|4432.8|0
1597414500000|2020-08-14 14:15:00|4453.3|4433.3|4452.5|4432.5|4453.6|4433.6|4451.8|4431.8|0
1597414800000|2020-08-14 14:20:00|4452.2|4432.2|4453.8|4433.8|4453.9|4433.9|4451.4|4431.4|0
1597415100000|2020-08-14 14:25:00|4453.9|4433.9|4454.7|4434.7|4455.4|4435.4|4453.9|4433.9|0
1597415400000|2020-08-14 14:30:00|4454.1|4434.1|4458.8|4438.8|4458.8|4438.8|4454.1|4434.1|0
1597415700000|2020-08-14 14:35:00|4458.9|4438.9|4459.4|4439.4|4460.4|4440.4|4458.8|4438.8|0
1597416000000|2020-08-14 14:40:00|4459.3|4439.3|4459.7|4439.7|4459.9|4439.9|4458.7|4438.7|0
1597416300000|2020-08-14 14:45:00|4459.8|4439.8|4461.8|4441.8|4462.4|4442.4|4459.1|4439.1|0
1597416600000|2020-08-14 14:50:00|4462.2|4442.2|4458.5|4438.5|4462.2|4442.2|4458.4|4438.4|0
1597416900000|2020-08-14 14:55:00|4458.4|4438.4|4457.2|4437.2|4458.4|4438.4|4457.2|4437.2|0
1597417200000|2020-08-14 15:00:00|4457|4437|4452.7|4432.7|4457|4437|4452.3|4432.3|0
1597417500000|2020-08-14 15:05:00|4452.9|4432.9|4454.9|4434.9|4455.6|4435.6|4452.9|4432.9|0
1597417800000|2020-08-14 15:10:00|4455.3|4435.3|4453.3|4433.3|4455.6|4435.6|4453.3|4433.3|0
1597418100000|2020-08-14 15:15:00|4453.4|4433.4|4453.8|4433.8|4454.3|4434.3|4451.5|4431.5|0
1597418400000|2020-08-14 15:20:00|4453.7|4433.7|4455|4435|4456|4436|4453.4|4433.4|0
1597418700000|2020-08-14 15:25:00|4455.2|4435.2|4454.4|4434.4|4455.9|4435.9|4453.8|4433.8|0
1597419000000|2020-08-14 15:30:00|4469.3|4419.3|4466.9|4416.9|4472|4422|4466.8|4416.8|0
1597419300000|2020-08-14 15:35:00|4466.4|4416.4|4460.4|4410.4|4466.9|4416.9|4460.4|4410.4|0
1597419600000|2020-08-14 15:40:00|4460.5|4410.5|4464.2|4414.2|4464.3|4414.3|4460.4|4410.4|0
1597419900000|2020-08-14 15:45:00|4464.3|4414.3|4460.4|4410.4|4464.3|4414.3|4459|4409|0
1597420200000|2020-08-14 15:50:00|4460.3|4410.3|4456.4|4406.4|4460.4|4410.4|4455.1|4405.1|0
1597420500000|2020-08-14 15:55:00|4456.3|4406.3|4460.4|4410.4|4460.4|4410.4|4456.3|4406.3|0
1597420800000|2020-08-14 16:00:00|4460.5|4410.5|4460.4|4410.4|4461.8|4411.8|4459.1|4409.1|0
1597421100000|2020-08-14 16:05:00|4460.5|4410.5|4459.2|4409.2|4460.5|4410.5|4459.1|4409.1|0
1597421400000|2020-08-14 16:10:00|4460.5|4410.5|4459.1|4409.1|4460.5|4410.5|4457.9|4407.9|0
1597421700000|2020-08-14 16:15:00|4459.2|4409.2|4457.8|4407.8|4459.2|4409.2|4456.5|4406.5|0
1597422000000|2020-08-14 16:20:00|4457.9|4407.9|4456.5|4406.5|4457.9|4407.9|4455.2|4405.2|0
1597422300000|2020-08-14 16:25:00|4456|4406|4456.5|4406.5|4456.6|4406.6|4455.2|4405.2|0
1597422600000|2020-08-14 16:30:00|4456.6|4406.6|4459.2|4409.2|4459.2|4409.2|4456.6|4406.6|0
1597422900000|2020-08-14 16:35:00|4459.1|4409.1|4460.5|4410.5|4460.5|4410.5|4457.9|4407.9|0
1597423200000|2020-08-14 16:40:00|4460.4|4410.4|4459.2|4409.2|4460.5|4410.5|4459.2|4409.2|0
1597423500000|2020-08-14 16:45:00|4458.7|4408.7|4457.9|4407.9|4459.2|4409.2|4456.5|4406.5|0
1597423800000|2020-08-14 16:50:00|4457.4|4407.4|4456.6|4406.6|4457.9|4407.9|4456.5|4406.5|0
1597424100000|2020-08-14 16:55:00|4457.1|4407.1|4456.5|4406.5|4457.9|4407.9|4455.2|4405.2|0
1597424400000|2020-08-14 17:00:00|4455.2|4405.2|4455.2|4405.2|4456.6|4406.6|4455.2|4405.2|0
1597424700000|2020-08-14 17:05:00|4455.1|4405.1|4455.2|4405.2|4456.5|4406.5|4453.8|4403.8|0
1597425000000|2020-08-14 17:10:00|4455.7|4405.7|4459.2|4409.2|4459.2|4409.2|4455.2|4405.2|0
1597425300000|2020-08-14 17:15:00|4459.1|4409.1|4457.9|4407.9|4459.2|4409.2|4456.5|4406.5|0
1597425600000|2020-08-14 17:20:00|4457.8|4407.8|4457.8|4407.8|4459.2|4409.2|4456.5|4406.5|0
1597425900000|2020-08-14 17:25:00|4457.9|4407.9|4457.9|4407.9|4457.9|4407.9|4456.5|4406.5|0
1597426200000|2020-08-14 17:30:00|4457.7|4407.7|4457.9|4407.9|4458|4408|4456.6|4406.6|0
1597426500000|2020-08-14 17:35:00|4457.7|4407.7|4456.7|4406.7|4457.9|4407.9|4455.3|4405.3|0
1597426800000|2020-08-14 17:40:00|4456.6|4406.6|4456.6|4406.6|4456.7|4406.7|4455.3|4405.3|0
1597427100000|2020-08-14 17:45:00|4456.7|4406.7|4456.7|4406.7|4458|4408|4455.3|4405.3|0
1597427400000|2020-08-14 17:50:00|4456.6|4406.6|4456.7|4406.7|4459.3|4409.3|4455.3|4405.3|0
1597427700000|2020-08-14 17:55:00|4456.8|4406.8|4458.1|4408.1|4458.1|4408.1|4455.4|4405.4|0
1597428000000|2020-08-14 18:00:00|4457.6|4407.6|4454.1|4404.1|4457.6|4407.6|4454|4404|0
1597428300000|2020-08-14 18:05:00|4454|4404|4455.4|4405.4|4455.4|4405.4|4452.8|4402.8|0
1597428600000|2020-08-14 18:10:00|4455.9|4405.9|4456.7|4406.7|4456.7|4406.7|4454.1|4404.1|0
1597428900000|2020-08-14 18:15:00|4456.4|4406.4|4454|4404|4456.7|4406.7|4454|4404|0
1597429200000|2020-08-14 18:20:00|4454.1|4404.1|4452.8|4402.8|4454.1|4404.1|4451.5|4401.5|0
1597429500000|2020-08-14 18:25:00|4452.7|4402.7|4451.4|4401.4|4452.8|4402.8|4448.7|4398.7|0
1597429800000|2020-08-14 18:30:00|4451.5|4401.5|4451.5|4401.5|4452.8|4402.8|4451.4|4401.4|0
1597430100000|2020-08-14 18:35:00|4451|4401|4448.9|4398.9|4451.5|4401.5|4448.8|4398.8|0
1597430400000|2020-08-14 18:40:00|4448.8|4398.8|4448.8|4398.8|4448.8|4398.8|4447.4|4397.4|0
1597430700000|2020-08-14 18:45:00|4448.3|4398.3|4447.4|4397.4|4448.7|4398.7|4446.1|4396.1|0
1597431000000|2020-08-14 18:50:00|4447.5|4397.5|4446.1|4396.1|4448.8|4398.8|4446.1|4396.1|0
1597431300000|2020-08-14 18:55:00|4446.2|4396.2|4446.1|4396.1|4446.2|4396.2|4444.8|4394.8|0
1597431600000|2020-08-14 19:00:00|4447.4|4397.4|4444.7|4394.7|4447.4|4397.4|4444.7|4394.7|0
1597431900000|2020-08-14 19:05:00|4445.2|4395.2|4446|4396|4448.7|4398.7|4444.7|4394.7|0
1597432200000|2020-08-14 19:10:00|4445.5|4395.5|4443.3|4393.3|4446|4396|4443.2|4393.2|0
1597432500000|2020-08-14 19:15:00|4443.2|4393.2|4443.2|4393.2|4444.6|4394.6|4441.9|4391.9|0
1597432800000|2020-08-14 19:20:00|4443.3|4393.3|4441.8|4391.8|4444.6|4394.6|4441.8|4391.8|0
1597433100000|2020-08-14 19:25:00|4441.7|4391.7|4445.7|4395.7|4447.1|4397.1|4440.5|4390.5|0
1597433400000|2020-08-14 19:30:00|4445.2|4395.2|4444.4|4394.4|4445.8|4395.8|4443.1|4393.1|0
1597433700000|2020-08-14 19:35:00|4443.1|4393.1|4443|4393|4444.4|4394.4|4441.7|4391.7|0
1597434000000|2020-08-14 19:40:00|4442.9|4392.9|4444.5|4394.5|4444.5|4394.5|4441.7|4391.7|0
1597434300000|2020-08-14 19:45:00|4444.4|4394.4|4442.9|4392.9|4445.8|4395.8|4442.9|4392.9|0
1597434600000|2020-08-14 19:50:00|4443|4393|4453.7|4403.7|4453.7|4403.7|4442.9|4392.9|0
1597434900000|2020-08-14 19:55:00|4453.8|4403.8|4455.1|4405.1|4456.2|4406.2|4451.1|4401.1|0
1597435200000|2020-08-14 20:00:00|4456.6|4406.6|4453.6|4403.6|4456.9|4406.9|4450.3|4400.3|0
1597435500000|2020-08-14 20:05:00|4453.7|4403.7|4452.2|4402.2|4454.9|4404.9|4450.6|4400.6|0
1597435800000|2020-08-14 20:10:00|4452|4402|4448.8|4398.8|4452|4402|4447|4397|0
1597436100000|2020-08-14 20:15:00|4448.9|4398.9|4451.3|4401.3|4451.3|4401.3|4448.8|4398.8|0
1597436400000|2020-08-14 20:20:00|4451.2|4401.2|4451.2|4401.2|4451.2|4401.2|4451|4401|0
1597436700000|2020-08-14 20:25:00|4451.3|4401.3|4451.2|4401.2|4451.3|4401.3|4451.1|4401.1|0
1597437000000|2020-08-14 20:30:00|4451.3|4401.3|4451|4401|4452|4402|4450.4|4400.4|0
1597437300000|2020-08-14 20:35:00|4451.1|4401.1|4452.7|4402.7|4452.7|4402.7|4451|4401|0
1597437600000|2020-08-14 20:40:00|4452.6|4402.6|4452.4|4402.4|4453.3|4403.3|4451.7|4401.7|0
1597437900000|2020-08-14 20:45:00|4452.7|4402.7|4453.3|4403.3|4453.7|4403.7|4452.4|4402.4|0
1597438200000|2020-08-14 20:50:00|4453|4403|4453.7|4403.7|4453.7|4403.7|4452.4|4402.4|0
1597438500000|2020-08-14 20:55:00|4453.3|4403.3|4451.7|4401.7|4454|4404|4451.6|4401.6|0
1597615200000|2020-08-16 22:00:00|4455.8|4405.8|4455.1|4405.1|4455.8|4405.8|4453.8|4403.8|0
1597615500000|2020-08-16 22:05:00|4455|4405|4455.5|4405.5|4455.5|4405.5|4454.1|4404.1|0
1597615800000|2020-08-16 22:10:00|4455.2|4405.2|4455.8|4405.8|4456.3|4406.3|4454.8|4404.8|0
1597616100000|2020-08-16 22:15:00|4456.2|4406.2|4456.2|4406.2|4457|4407|4455.8|4405.8|0
1597616400000|2020-08-16 22:20:00|4456.1|4406.1|4455.1|4405.1|4456.2|4406.2|4455.1|4405.1|0
1597616700000|2020-08-16 22:25:00|4455.5|4405.5|4455.1|4405.1|4455.6|4405.6|4454.8|4404.8|0
1597617000000|2020-08-16 22:30:00|4455.5|4405.5|4456.4|4406.4|4457.4|4407.4|4455.5|4405.5|0
1597617300000|2020-08-16 22:35:00|4456.6|4406.6|4456.4|4406.4|4457.8|4407.8|4456.4|4406.4|0
1597617600000|2020-08-16 22:40:00|4456.2|4406.2|4456.4|4406.4|4456.7|4406.7|4455.5|4405.5|0
1597617900000|2020-08-16 22:45:00|4456.6|4406.6|4456.4|4406.4|4457.1|4407.1|4456.4|4406.4|0
1597618200000|2020-08-16 22:50:00|4456.5|4406.5|4455.8|4405.8|4456.7|4406.7|4455.5|4405.5|0
1597618500000|2020-08-16 22:55:00|4456.2|4406.2|4455.8|4405.8|4456.2|4406.2|4455.5|4405.5|0
1597618800000|2020-08-16 23:00:00|4455.9|4405.9|4455.1|4405.1|4456.2|4406.2|4454.8|4404.8|0
1597619100000|2020-08-16 23:05:00|4455.5|4405.5|4455.5|4405.5|4455.5|4405.5|4455.1|4405.1|0
1597619400000|2020-08-16 23:10:00|4455.8|4405.8|4455.8|4405.8|4456.2|4406.2|4455.5|4405.5|0
1597619700000|2020-08-16 23:15:00|4456.2|4406.2|4456.4|4406.4|4456.7|4406.7|4456.2|4406.2|0
1597620000000|2020-08-16 23:20:00|4456.5|4406.5|4456.2|4406.2|4457.1|4407.1|4456.2|4406.2|0
1597620300000|2020-08-16 23:25:00|4456.4|4406.4|4456.4|4406.4|4456.7|4406.7|4456.2|4406.2|0
1597620600000|2020-08-16 23:30:00|4456.5|4406.5|4457.8|4407.8|4457.8|4407.8|4456.4|4406.4|0
1597620900000|2020-08-16 23:35:00|4457.6|4407.6|4457.8|4407.8|4458.4|4408.4|4457.6|4407.6|0
1597621200000|2020-08-16 23:40:00|4457.7|4407.7|4457.4|4407.4|4457.8|4407.8|4456.7|4406.7|0
1597621500000|2020-08-16 23:45:00|4457.2|4407.2|4457.4|4407.4|4458.4|4408.4|4457.1|4407.1|0
1597621800000|2020-08-16 23:50:00|4457.3|4407.3|4458|4408|4458.7|4408.7|4456.4|4406.4|0
1597622100000|2020-08-16 23:55:00|4457.8|4407.8|4459.8|4409.8|4460.7|4410.7|4457.8|4407.8|0
1597622400000|2020-08-17 00:00:00|4459.9|4409.9|4459.8|4409.8|4460.1|4410.1|4457.4|4407.4|0
1597622700000|2020-08-17 00:05:00|4459.9|4409.9|4460.1|4410.1|4460.7|4410.7|4459.4|4409.4|0
1597623000000|2020-08-17 00:10:00|4460|4410|4460.7|4410.7|4460.7|4410.7|4459.4|4409.4|0
1597623300000|2020-08-17 00:15:00|4460.3|4410.3|4456.6|4406.6|4461.6|4411.6|4456.6|4406.6|0
1597623600000|2020-08-17 00:20:00|4455.9|4405.9|4459.2|4409.2|4460.5|4410.5|4454|4404|0
1597623900000|2020-08-17 00:25:00|4459.7|4409.7|4461.1|4411.1|4461.8|4411.8|4459.2|4409.2|0
1597624200000|2020-08-17 00:30:00|4461.3|4411.3|4459.2|4409.2|4463|4413|4459.2|4409.2|0
1597624500000|2020-08-17 00:35:00|4459.7|4409.7|4456.6|4406.6|4460.5|4410.5|4456.6|4406.6|0
1597624800000|2020-08-17 00:40:00|4456.1|4406.1|4454|4404|4456.6|4406.6|4452.7|4402.7|0
1597625100000|2020-08-17 00:45:00|4454.2|4404.2|4452.7|4402.7|4456.6|4406.6|4452.7|4402.7|0
1597625400000|2020-08-17 00:50:00|4452.5|4402.5|4452.7|4402.7|4454|4404|4451.4|4401.4|0
1597625700000|2020-08-17 00:55:00|4452.2|4402.2|4454|4404|4454|4404|4451.4|4401.4|0
1597626000000|2020-08-17 01:00:00|4453.5|4403.5|4452.7|4402.7|4454|4404|4451.4|4401.4|0
1597626300000|2020-08-17 01:05:00|4452.6|4402.6|4455.3|4405.3|4455.3|4405.3|4452.6|4402.6|0
1597626600000|2020-08-17 01:10:00|4455.5|4405.5|4455.3|4405.3|4456.6|4406.6|4455.3|4405.3|0
1597626900000|2020-08-17 01:15:00|4455.2|4405.2|4455.3|4405.3|4456.6|4406.6|4454|4404|0
1597627200000|2020-08-17 01:20:00|4455.4|4405.4|4455.3|4405.3|4456.7|4406.7|4454.7|4404.7|0
1597627500000|2020-08-17 01:25:00|4455.4|4405.4|4456.7|4406.7|4456.7|4406.7|4455.3|4405.3|0
1597627800000|2020-08-17 01:30:00|4457|4407|4451.5|4401.5|4458|4408|4451.5|4401.5|0
1597628100000|2020-08-17 01:35:00|4452.8|4402.8|4452.8|4402.8|4454.1|4404.1|4451.5|4401.5|0
1597628400000|2020-08-17 01:40:00|4453.1|4403.1|4454.1|4404.1|4455.5|4405.5|4452.8|4402.8|0
1597628700000|2020-08-17 01:45:00|4454.2|4404.2|4454.2|4404.2|4455.4|4405.4|4454.1|4404.1|0
1597629000000|2020-08-17 01:50:00|4454.7|4404.7|4454.2|4404.2|4456.7|4406.7|4454.1|4404.1|0
1597629300000|2020-08-17 01:55:00|4454.4|4404.4|4455.4|4405.4|4455.5|4405.5|4452.9|4402.9|0
1597629600000|2020-08-17 02:00:00|4455.5|4405.5|4458.1|4408.1|4459.4|4409.4|4455.4|4405.4|0
1597629900000|2020-08-17 02:05:00|4458.3|4408.3|4463.2|4413.2|4463.2|4413.2|4458.1|4408.1|0
1597630200000|2020-08-17 02:10:00|4463.3|4413.3|4462.6|4412.6|4465.9|4415.9|4461.9|4411.9|0
1597630500000|2020-08-17 02:15:00|4462.8|4412.8|4462.7|4412.7|4463.3|4413.3|4460.7|4410.7|0
1597630800000|2020-08-17 02:20:00|4462.5|4412.5|4464.6|4414.6|4464.6|4414.6|4460.7|4410.7|0
1597631100000|2020-08-17 02:25:00|4464.5|4414.5|4463.2|4413.2|4464.6|4414.6|4462|4412|0
1597631400000|2020-08-17 02:30:00|4463.3|4413.3|4464.6|4414.6|4465.9|4415.9|4463.2|4413.2|0
1597631700000|2020-08-17 02:35:00|4464.5|4414.5|4464.5|4414.5|4464.6|4414.6|4462|4412|0
1597632000000|2020-08-17 02:40:00|4464.6|4414.6|4464.5|4414.5|4464.6|4414.6|4464.5|4414.5|0
1597632300000|2020-08-17 02:45:00|4465|4415|4464.5|4414.5|4465.8|4415.8|4463.2|4413.2|0
1597632600000|2020-08-17 02:50:00|4464.3|4414.3|4464.5|4414.5|4464.6|4414.6|4463.2|4413.2|0
1597632900000|2020-08-17 02:55:00|4463.9|4413.9|4464.5|4414.5|4464.6|4414.6|4463.3|4413.3|0
1597633200000|2020-08-17 03:00:00|4465|4415|4465.8|4415.8|4465.9|4415.9|4464.5|4414.5|0
1597633500000|2020-08-17 03:05:00|4464.5|4414.5|4464.5|4414.5|4464.5|4414.5|4464.5|4414.5|0
1597633800000|2020-08-17 03:10:00|4465|4415|4465.7|4415.7|4465.8|4415.8|4465|4415|0
1597634100000|2020-08-17 03:15:00|4465.3|4415.3|4464.5|4414.5|4465.3|4415.3|4464.4|4414.4|0
1597634400000|2020-08-17 03:20:00|4465.7|4415.7|4465.7|4415.7|4465.8|4415.8|4464.5|4414.5|0
1597635000000|2020-08-17 03:30:00|4464.5|4414.5|4464.4|4414.4|4464.5|4414.5|4461.9|4411.9|0
1597635300000|2020-08-17 03:35:00|4463.9|4413.9|4461.8|4411.8|4464.4|4414.4|4461.8|4411.8|0
1597635600000|2020-08-17 03:40:00|4461.9|4411.9|4461.9|4411.9|4461.9|4411.9|4461.8|4411.8|0
1597635900000|2020-08-17 03:45:00|4461.8|4411.8|4460.5|4410.5|4461.9|4411.9|4460.5|4410.5|0
1597636200000|2020-08-17 03:50:00|4461|4411|4461.8|4411.8|4461.8|4411.8|4460.5|4410.5|0
1597636500000|2020-08-17 03:55:00|4461.9|4411.9|4463.1|4413.1|4463.2|4413.2|4461.8|4411.8|0
1597636800000|2020-08-17 04:00:00|4463|4413|4461.8|4411.8|4463.1|4413.1|4461.7|4411.7|0
1597637100000|2020-08-17 04:05:00|4461.7|4411.7|4461.7|4411.7|4461.8|4411.8|4461.7|4411.7|0
1597637400000|2020-08-17 04:10:00|4460.4|4410.4|4459.2|4409.2|4461.1|4411.1|4459.2|4409.2|0
1597637700000|2020-08-17 04:15:00|4459.7|4409.7|4460.5|4410.5|4460.5|4410.5|4456.6|4406.6|0
1597638000000|2020-08-17 04:20:00|4461.8|4411.8|4460.5|4410.5|4461.8|4411.8|4460.5|4410.5|0
1597638300000|2020-08-17 04:25:00|4461|4411|4460.5|4410.5|4461.7|4411.7|4460.5|4410.5|0
1597638600000|2020-08-17 04:30:00|4460.7|4410.7|4465.6|4415.6|4465.6|4415.6|4460.7|4410.7|0
1597638900000|2020-08-17 04:35:00|4465.1|4415.1|4464.3|4414.3|4465.1|4415.1|4464.3|4414.3|0
1597639200000|2020-08-17 04:40:00|4464.8|4414.8|4464.3|4414.3|4465.6|4415.6|4464.3|4414.3|0
1597639500000|2020-08-17 04:45:00|4463.8|4413.8|4464.3|4414.3|4464.3|4414.3|4463|4413|0
1597639800000|2020-08-17 04:50:00|4464.2|4414.2|4465.6|4415.6|4465.6|4415.6|4463|4413|0
1597640100000|2020-08-17 04:55:00|4465.5|4415.5|4463|4413|4465.6|4415.6|4463|4413|0
1597640400000|2020-08-17 05:00:00|4463.2|4413.2|4465.6|4415.6|4465.6|4415.6|4463|4413|0
1597640700000|2020-08-17 05:05:00|4465.5|4415.5|4465.5|4415.5|4466.9|4416.9|4464.3|4414.3|0
1597641000000|2020-08-17 05:10:00|4466|4416|4466.8|4416.8|4466.8|4416.8|4466|4416|0
1597641300000|2020-08-17 05:15:00|4466.6|4416.6|4468.1|4418.1|4468.1|4418.1|4465.5|4415.5|0
1597641600000|2020-08-17 05:20:00|4467.6|4417.6|4465.5|4415.5|4468.1|4418.1|4465.5|4415.5|0
1597641900000|2020-08-17 05:25:00|4465.7|4415.7|4465.5|4415.5|4466.2|4416.2|4462.9|4412.9|0
1597642200000|2020-08-17 05:30:00|4465|4415|4467|4417|4467|4417|4461.6|4411.6|0
1597642500000|2020-08-17 05:35:00|4466.5|4416.5|4467|4417|4467|4417|4464.4|4414.4|0
1597642800000|2020-08-17 05:40:00|4466.9|4416.9|4467|4417|4467|4417|4465.7|4415.7|0
1597643100000|2020-08-17 05:45:00|4466.5|4416.5|4464.4|4414.4|4466.5|4416.5|4464.4|4414.4|0
1597643400000|2020-08-17 05:50:00|4464.2|4414.2|4465.7|4415.7|4465.7|4415.7|4463.1|4413.1|0
1597643700000|2020-08-17 05:55:00|4464.4|4414.4|4464.4|4414.4|4465.7|4415.7|4463.1|4413.1|0
1597644000000|2020-08-17 06:00:00|4464.2|4414.2|4464.6|4414.6|4468.4|4418.4|4463.1|4413.1|0
1597644300000|2020-08-17 06:05:00|4465.1|4415.1|4460.6|4410.6|4465.9|4415.9|4459.3|4409.3|0
1597644600000|2020-08-17 06:10:00|4460.7|4410.7|4460.5|4410.5|4461.3|4411.3|4459.2|4409.2|0
1597644900000|2020-08-17 06:15:00|4460.6|4410.6|4461.9|4411.9|4461.9|4411.9|4459.2|4409.2|0
1597645200000|2020-08-17 06:20:00|4462.1|4412.1|4459.3|4409.3|4463.1|4413.1|4459.2|4409.2|0
1597645500000|2020-08-17 06:25:00|4459.8|4409.8|4460.6|4410.6|4461.9|4411.9|4459.8|4409.8|0
1597645800000|2020-08-17 06:30:00|4461.1|4411.1|4463.2|4413.2|4463.2|4413.2|4460.6|4410.6|0
1597646100000|2020-08-17 06:35:00|4461.9|4411.9|4463.3|4413.3|4464.6|4414.6|4461.9|4411.9|0
1597646400000|2020-08-17 06:40:00|4463.5|4413.5|4463.3|4413.3|4464.6|4414.6|4461.9|4411.9|0
1597646700000|2020-08-17 06:45:00|4463.8|4413.8|4465.8|4415.8|4465.8|4415.8|4463.3|4413.3|0
1597647000000|2020-08-17 06:50:00|4465.3|4415.3|4468.4|4418.4|4468.4|4418.4|4463.2|4413.2|0
1597647300000|2020-08-17 06:55:00|4468.6|4418.6|4465.8|4415.8|4469.7|4419.7|4465.8|4415.8|0
1597647600000|2020-08-17 07:00:00|4465.3|4415.3|4478.7|4428.7|4482.5|4432.5|4464.5|4414.5|0
1597647900000|2020-08-17 07:05:00|4479.1|4429.1|4454.8|4434.8|4487.6|4447|4454.2|4428.6|0
1597648200000|2020-08-17 07:10:00|4455.3|4435.3|4440.2|4420.2|4457.6|4437.6|4440.2|4420.2|0
1597648500000|2020-08-17 07:15:00|4440.3|4420.3|4433.3|4413.3|4440.5|4420.5|4432.9|4412.9|0
1597648800000|2020-08-17 07:20:00|4433.2|4413.2|4437.2|4417.2|4437.2|4417.2|4431.4|4411.4|0
1597649100000|2020-08-17 07:25:00|4437.3|4417.3|4448.2|4428.2|4449.8|4429.8|4437.3|4417.3|0
1597649400000|2020-08-17 07:30:00|4448.1|4428.1|4451.4|4431.4|4456.7|4436.7|4448.1|4428.1|0
1597649700000|2020-08-17 07:35:00|4450.9|4430.9|4444|4424|4451.4|4431.4|4443.9|4423.9|0
1597650000000|2020-08-17 07:40:00|4443.9|4423.9|4447.6|4427.6|4448.8|4428.8|4443.9|4423.9|0
1597650300000|2020-08-17 07:45:00|4447.7|4427.7|4449.2|4429.2|4452.9|4432.9|4447.5|4427.5|0
1597650600000|2020-08-17 07:50:00|4449|4429|4448.7|4428.7|4449.7|4429.7|4448.3|4428.3|0
1597650900000|2020-08-17 07:55:00|4449|4429|4453.4|4433.4|4454.5|4434.5|4448.9|4428.9|0
1597651200000|2020-08-17 08:00:00|4453.2|4433.2|4443.2|4423.2|4453.7|4433.7|4441.6|4421.6|0
1597651500000|2020-08-17 08:05:00|4443.3|4423.3|4444.6|4424.6|4446|4426|4443.3|4423.3|0
1597651800000|2020-08-17 08:10:00|4444.5|4424.5|4447.1|4427.1|4447.7|4427.7|4443.9|4423.9|0
1597652100000|2020-08-17 08:15:00|4447.2|4427.2|4443.6|4423.6|4447.3|4427.3|4442.4|4422.4|0
1597652400000|2020-08-17 08:20:00|4443.3|4423.3|4443.8|4423.8|4445|4425|4442.3|4422.3|0
1597652700000|2020-08-17 08:25:00|4443.7|4423.7|4442.1|4422.1|4443.8|4423.8|4439.7|4419.7|0
1597653000000|2020-08-17 08:30:00|4442.2|4422.2|4448.4|4428.4|4448.8|4428.8|4442|4422|0
1597653300000|2020-08-17 08:35:00|4448.3|4428.3|4444|4424|4448.4|4428.4|4443.9|4423.9|0
1597653600000|2020-08-17 08:40:00|4444.1|4424.1|4451.1|4431.1|4451.8|4431.8|4440.3|4420.3|0
1597653900000|2020-08-17 08:45:00|4451.3|4431.3|4451|4431|4451.3|4431.3|4449.2|4429.2|0
1597654200000|2020-08-17 08:50:00|4451.1|4431.1|4447.7|4427.7|4451.9|4431.9|4447.6|4427.6|0
1597654500000|2020-08-17 08:55:00|4447.6|4427.6|4450.4|4430.4|4450.7|4430.7|4447.2|4427.2|0
1597654800000|2020-08-17 09:00:00|4450.5|4430.5|4450.6|4430.6|4450.8|4430.8|4448.9|4428.9|0
1597655100000|2020-08-17 09:05:00|4450.4|4430.4|4453.1|4433.1|4453.1|4433.1|4449.5|4429.5|0
1597655400000|2020-08-17 09:10:00|4453|4433|4451.8|4431.8|4453|4433|4451.8|4431.8|0
1597655700000|2020-08-17 09:15:00|4451.9|4431.9|4453.4|4433.4|4453.4|4433.4|4451.9|4431.9|0
1597656000000|2020-08-17 09:20:00|4453.6|4433.6|4452.9|4432.9|4453.9|4433.9|4452.5|4432.5|0
1597656300000|2020-08-17 09:25:00|4453|4433|4450.3|4430.3|4453.7|4433.7|4450|4430|0
1597656600000|2020-08-17 09:30:00|4450.2|4430.2|4449.9|4429.9|4450.3|4430.3|4449.6|4429.6|0
1597656900000|2020-08-17 09:35:00|4449.8|4429.8|4449.8|4429.8|4450.1|4430.1|4448.6|4428.6|0
1597657200000|2020-08-17 09:40:00|4449.7|4429.7|4446.4|4426.4|4450|4430|4446.3|4426.3|0
1597657500000|2020-08-17 09:45:00|4446.5|4426.5|4444|4424|4447.7|4427.7|4443.8|4423.8|0
1597657800000|2020-08-17 09:50:00|4443.7|4423.7|4443.6|4423.6|4444.2|4424.2|4442.1|4422.1|0
1597658100000|2020-08-17 09:55:00|4443.2|4423.2|4445.2|4425.2|4445.3|4425.3|4443|4423|0
1597658400000|2020-08-17 10:00:00|4445.4|4425.4|4444.9|4424.9|4446.1|4426.1|4444.9|4424.9|0
1597658700000|2020-08-17 10:05:00|4444.6|4424.6|4446.3|4426.3|4446.7|4426.7|4444.4|4424.4|0
1597659000000|2020-08-17 10:10:00|4446.2|4426.2|4446.8|4426.8|4446.9|4426.9|4446.1|4426.1|0
1597659300000|2020-08-17 10:15:00|4447.1|4427.1|4449.2|4429.2|4449.7|4429.7|4447.1|4427.1|0
1597659600000|2020-08-17 10:20:00|4449.1|4429.1|4449.9|4429.9|4449.9|4429.9|4447.8|4427.8|0
1597659900000|2020-08-17 10:25:00|4450|4430|4449.1|4429.1|4451.4|4431.4|4448.9|4428.9|0
1597660200000|2020-08-17 10:30:00|4449.3|4429.3|4449.4|4429.4|4449.4|4429.4|4448.2|4428.2|0
1597660500000|2020-08-17 10:35:00|4449.3|4429.3|4450.1|4430.1|4450.2|4430.2|4449.2|4429.2|0
1597660800000|2020-08-17 10:40:00|4450.2|4430.2|4449|4429|4450.8|4430.8|4449|4429|0
1597661100000|2020-08-17 10:45:00|4448.9|4428.9|4450.9|4430.9|4450.9|4430.9|4448.6|4428.6|0
1597661400000|2020-08-17 10:50:00|4450.5|4430.5|4450.4|4430.4|4450.9|4430.9|4450.1|4430.1|0
1597661700000|2020-08-17 10:55:00|4450.5|4430.5|4450|4430|4450.9|4430.9|4449.7|4429.7|0
1597662000000|2020-08-17 11:00:00|4450.1|4430.1|4451.3|4431.3|4451.9|4431.9|4448.8|4428.8|0
1597662300000|2020-08-17 11:05:00|4451.1|4431.1|4452.2|4432.2|4452.6|4432.6|4450.3|4430.3|0
1597662600000|2020-08-17 11:10:00|4451.9|4431.9|4454|4434|4454.2|4434.2|4451.8|4431.8|0
1597662900000|2020-08-17 11:15:00|4453.9|4433.9|4454.1|4434.1|4455|4435|4453.6|4433.6|0
1597663200000|2020-08-17 11:20:00|4454.5|4434.5|4455|4435|4455|4435|4454|4434|0
1597663500000|2020-08-17 11:25:00|4455.1|4435.1|4454.3|4434.3|4455.8|4435.8|4454.1|4434.1|0
1597663800000|2020-08-17 11:30:00|4453.2|4433.2|4455.1|4435.1|4455.2|4435.2|4453.2|4433.2|0
1597664100000|2020-08-17 11:35:00|4455|4435|4454.4|4434.4|4455.2|4435.2|4453.9|4433.9|0
1597664400000|2020-08-17 11:40:00|4454.6|4434.6|4455.7|4435.7|4456.6|4436.6|4454.6|4434.6|0
1597664700000|2020-08-17 11:45:00|4455.6|4435.6|4452.9|4432.9|4455.6|4435.6|4452.9|4432.9|0
1597665000000|2020-08-17 11:50:00|4453.2|4433.2|4450.3|4430.3|4453.2|4433.2|4450.2|4430.2|0
1597665300000|2020-08-17 11:55:00|4450.1|4430.1|4449.3|4429.3|4450.2|4430.2|4449.3|4429.3|0
1597665600000|2020-08-17 12:00:00|4449.2|4429.2|4448.8|4428.8|4449.4|4429.4|4448.4|4428.4|0
1597665900000|2020-08-17 12:05:00|4449|4429|4448.5|4428.5|4449.3|4429.3|4448.4|4428.4|0
1597666200000|2020-08-17 12:10:00|4448.3|4428.3|4448|4428|4448.7|4428.7|4447.8|4427.8|0
1597666500000|2020-08-17 12:15:00|4448.3|4428.3|4448.8|4428.8|4449.5|4429.5|4447.6|4427.6|0
1597666800000|2020-08-17 12:20:00|4448.9|4428.9|4449|4429|4449.8|4429.8|4448.5|4428.5|0
1597667100000|2020-08-17 12:25:00|4449.1|4429.1|4447.2|4427.2|4449.2|4429.2|4447.1|4427.1|0
1597667400000|2020-08-17 12:30:00|4447.3|4427.3|4445.5|4425.5|4447.3|4427.3|4445.5|4425.5|0
1597667700000|2020-08-17 12:35:00|4445.4|4425.4|4443.2|4423.2|4445.6|4425.6|4443.1|4423.1|0
1597668000000|2020-08-17 12:40:00|4443.1|4423.1|4444|4424|4444|4424|4442.7|4422.7|0
1597668300000|2020-08-17 12:45:00|4444.1|4424.1|4444|4424|4444.7|4424.7|4443.3|4423.3|0
1597668600000|2020-08-17 12:50:00|4444.1|4424.1|4444.8|4424.8|4445.5|4425.5|4444.1|4424.1|0
1597668900000|2020-08-17 12:55:00|4444.7|4424.7|4441.9|4421.9|4445.6|4425.6|4441.8|4421.8|0
1597669200000|2020-08-17 13:00:00|4442|4422|4443.2|4423.2|4443.4|4423.4|4441.8|4421.8|0
1597669500000|2020-08-17 13:05:00|4443.1|4423.1|4443.6|4423.6|4444.3|4424.3|4442.9|4422.9|0
1597669800000|2020-08-17 13:10:00|4443.9|4423.9|4444.6|4424.6|4445.3|4425.3|4443.8|4423.8|0
1597670100000|2020-08-17 13:15:00|4444.5|4424.5|4443|4423|4444.8|4424.8|4442.7|4422.7|0
1597670400000|2020-08-17 13:20:00|4442.9|4422.9|4442.4|4422.4|4443.2|4423.2|4442.2|4422.2|0
1597670700000|2020-08-17 13:25:00|4442.5|4422.5|4442.6|4422.6|4443.6|4423.6|4440.9|4420.9|0
1597671000000|2020-08-17 13:30:00|4442.5|4422.5|4441.3|4421.3|4443.7|4423.7|4439.6|4419.6|0
1597671300000|2020-08-17 13:35:00|4441.4|4421.4|4441.1|4421.1|4444.5|4424.5|4440.6|4420.6|0
1597671600000|2020-08-17 13:40:00|4441.6|4421.6|4441.9|4421.9|4442.6|4422.6|4440.9|4420.9|0
1597671900000|2020-08-17 13:45:00|4442|4422|4443.4|4423.4|4443.4|4423.4|4441.1|4421.1|0
1597672200000|2020-08-17 13:50:00|4443.2|4423.2|4444.2|4424.2|4446|4426|4443.2|4423.2|0
1597672500000|2020-08-17 13:55:00|4444.3|4424.3|4444.9|4424.9|4445.3|4425.3|4443.2|4423.2|0
1597672800000|2020-08-17 14:00:00|4445|4425|4443.4|4423.4|4445.8|4425.8|4443.2|4423.2|0
1597673100000|2020-08-17 14:05:00|4443.2|4423.2|4439.6|4419.6|4443.2|4423.2|4439.6|4419.6|0
1597673400000|2020-08-17 14:10:00|4439.7|4419.7|4436.6|4416.6|4439.7|4419.7|4436.3|4416.3|0
1597673700000|2020-08-17 14:15:00|4436.5|4416.5|4436|4416|4437.7|4417.7|4435.4|4415.4|0
1597674000000|2020-08-17 14:20:00|4436.1|4416.1|4437.4|4417.4|4437.4|4417.4|4436|4416|0
1597674300000|2020-08-17 14:25:00|4437.3|4417.3|4437.4|4417.4|4438.9|4418.9|4436.4|4416.4|0
1597674600000|2020-08-17 14:30:00|4437.5|4417.5|4436.4|4416.4|4437.7|4417.7|4435.2|4415.2|0
1597674900000|2020-08-17 14:35:00|4436.5|4416.5|4436|4416|4436.8|4416.8|4435.7|4415.7|0
1597675200000|2020-08-17 14:40:00|4436.2|4416.2|4439.1|4419.1|4439.3|4419.3|4435.9|4415.9|0
1597675500000|2020-08-17 14:45:00|4439|4419|4439.1|4419.1|4439.3|4419.3|4437.8|4417.8|0
1597675800000|2020-08-17 14:50:00|4439|4419|4437.6|4417.6|4439.3|4419.3|4437.5|4417.5|0
1597676100000|2020-08-17 14:55:00|4437.5|4417.5|4439.7|4419.7|4439.7|4419.7|4436.9|4416.9|0
1597676400000|2020-08-17 15:00:00|4439.6|4419.6|4436.2|4416.2|4439.7|4419.7|4436|4416|0
1597676700000|2020-08-17 15:05:00|4436|4416|4439.8|4419.8|4440|4420|4435.6|4415.6|0
1597677000000|2020-08-17 15:10:00|4439.3|4419.3|4438.4|4418.4|4440.7|4420.7|4438.2|4418.2|0
1597677300000|2020-08-17 15:15:00|4438.3|4418.3|4439.3|4419.3|4439.6|4419.6|4437.7|4417.7|0
1597677600000|2020-08-17 15:20:00|4439.4|4419.4|4440.6|4420.6|4441|4421|4439.1|4419.1|0
1597677900000|2020-08-17 15:25:00|4440.7|4420.7|4439.9|4419.9|4441|4421|4439.4|4419.4|0
1597678200000|2020-08-17 15:30:00|4455.3|4405.3|4447.5|4397.5|4455.3|4405.3|4447.5|4397.5|0
1597678500000|2020-08-17 15:35:00|4447.6|4397.6|4447.5|4397.5|4450.1|4400.1|4447.5|4397.5|0
1597678800000|2020-08-17 15:40:00|4447|4397|4446.2|4396.2|4450.2|4400.2|4446.2|4396.2|0
1597679100000|2020-08-17 15:45:00|4445.7|4395.7|4446.3|4396.3|4446.3|4396.3|4444.9|4394.9|0
1597679400000|2020-08-17 15:50:00|4446.2|4396.2|4447.6|4397.6|4448.8|4398.8|4445|4395|0
1597679700000|2020-08-17 15:55:00|4448.1|4398.1|4450.2|4400.2|4450.2|4400.2|4447.6|4397.6|0
1597680000000|2020-08-17 16:00:00|4450.7|4400.7|4450.2|4400.2|4451.5|4401.5|4448.9|4398.9|0
1597680300000|2020-08-17 16:05:00|4449.7|4399.7|4448.8|4398.8|4450.2|4400.2|4447.5|4397.5|0
1597680600000|2020-08-17 16:10:00|4448.9|4398.9|4447.5|4397.5|4448.9|4398.9|4447.5|4397.5|0
1597680900000|2020-08-17 16:15:00|4447.6|4397.6|4448.8|4398.8|4448.8|4398.8|4447.5|4397.5|0
1597681200000|2020-08-17 16:20:00|4448.7|4398.7|4450.1|4400.1|4450.1|4400.1|4448.7|4398.7|0
1597681500000|2020-08-17 16:25:00|4450.6|4400.6|4451.3|4401.3|4451.4|4401.4|4450|4400|0
1597681800000|2020-08-17 16:30:00|4450.8|4400.8|4452.6|4402.6|4452.6|4402.6|4450.1|4400.1|0
1597682100000|2020-08-17 16:35:00|4452.7|4402.7|4452.7|4402.7|4452.7|4402.7|4450.1|4400.1|0
1597682400000|2020-08-17 16:40:00|4452.2|4402.2|4452.7|4402.7|4452.7|4402.7|4451.4|4401.4|0
1597682700000|2020-08-17 16:45:00|4452.8|4402.8|4451.6|4401.6|4452.8|4402.8|4451.5|4401.5|0
1597683000000|2020-08-17 16:50:00|4451.5|4401.5|4450.3|4400.3|4452.8|4402.8|4450.3|4400.3|0
1597683300000|2020-08-17 16:55:00|4449.8|4399.8|4450.3|4400.3|4450.3|4400.3|4449|4399|0
1597683600000|2020-08-17 17:00:00|4450.2|4400.2|4450.3|4400.3|4450.3|4400.3|4449|4399|0
1597683900000|2020-08-17 17:05:00|4449.8|4399.8|4450.3|4400.3|4450.3|4400.3|4449|4399|0
1597684200000|2020-08-17 17:10:00|4450.2|4400.2|4450.3|4400.3|4450.3|4400.3|4449|4399|0
1597684500000|2020-08-17 17:15:00|4449.8|4399.8|4449|4399|4450.3|4400.3|4449|4399|0
1597684800000|2020-08-17 17:20:00|4448.5|4398.5|4449|4399|4449|4399|4447.7|4397.7|0
1597685100000|2020-08-17 17:25:00|4448.7|4398.7|4447.7|4397.7|4449|4399|4447.7|4397.7|0
1597685400000|2020-08-17 17:30:00|4448.2|4398.2|4449|4399|4449|4399|4448.2|4398.2|0
1597685700000|2020-08-17 17:35:00|4448.5|4398.5|4447.7|4397.7|4449|4399|4447.7|4397.7|0
1597686000000|2020-08-17 17:40:00|4447.8|4397.8|4447.8|4397.8|4447.8|4397.8|4447.7|4397.7|0
1597686300000|2020-08-17 17:45:00|4447.7|4397.7|4447.7|4397.7|4447.8|4397.8|4447.7|4397.7|0
1597686900000|2020-08-17 17:55:00|4447.6|4397.6|4447.7|4397.7|4447.7|4397.7|4446.4|4396.4|0
1597687200000|2020-08-17 18:00:00|4447.8|4397.8|4447.7|4397.7|4449|4399|4447.7|4397.7|0
1597687500000|2020-08-17 18:05:00|4447.6|4397.6|4446.4|4396.4|4447.7|4397.7|4446.4|4396.4|0
1597687800000|2020-08-17 18:10:00|4446.5|4396.5|4446.5|4396.5|4446.5|4396.5|4446.4|4396.4|0
1597688100000|2020-08-17 18:15:00|4446.9|4396.9|4447.7|4397.7|4447.7|4397.7|4446.9|4396.9|0
1597688400000|2020-08-17 18:20:00|4447.8|4397.8|4447.8|4397.8|4449|4399|4447.7|4397.7|0
1597688700000|2020-08-17 18:25:00|4447.7|4397.7|4447.7|4397.7|4447.8|4397.8|4447.7|4397.7|0
1597689000000|2020-08-17 18:30:00|4447.8|4397.8|4447.7|4397.7|4447.8|4397.8|4447.7|4397.7|0
1597689300000|2020-08-17 18:35:00|4447.8|4397.8|4447.7|4397.7|4447.8|4397.8|4447.7|4397.7|0
1597689900000|2020-08-17 18:45:00|4447.6|4397.6|4445|4395|4447.7|4397.7|4445|4395|0
1597690200000|2020-08-17 18:50:00|4445.1|4395.1|4445|4395|4445.1|4395.1|4445|4395|0
1597690500000|2020-08-17 18:55:00|4445.1|4395.1|4445.1|4395.1|4446.4|4396.4|4445.1|4395.1|0
1597690800000|2020-08-17 19:00:00|4445.3|4395.3|4443.7|4393.7|4446.4|4396.4|4443.7|4393.7|0
1597691100000|2020-08-17 19:05:00|4443.2|4393.2|4442.4|4392.4|4443.2|4393.2|4441.1|4391.1|0
1597691400000|2020-08-17 19:10:00|4442.3|4392.3|4442.3|4392.3|4443.6|4393.6|4441.1|4391.1|0
1597691700000|2020-08-17 19:15:00|4442.4|4392.4|4443.7|4393.7|4445|4395|4442.3|4392.3|0
1597692000000|2020-08-17 19:20:00|4443.8|4393.8|4442.4|4392.4|4445|4395|4442.4|4392.4|0
1597692300000|2020-08-17 19:25:00|4442.5|4392.5|4443.8|4393.8|4443.8|4393.8|4442.4|4392.4|0
1597692600000|2020-08-17 19:30:00|4444.1|4394.1|4445.1|4395.1|4445.1|4395.1|4444.1|4394.1|0
1597692900000|2020-08-17 19:35:00|4445.6|4395.6|4445.1|4395.1|4446.4|4396.4|4445.1|4395.1|0
1597693200000|2020-08-17 19:40:00|4445.2|4395.2|4445.2|4395.2|4445.2|4395.2|4445.1|4395.1|0
1597693500000|2020-08-17 19:45:00|4445.1|4395.1|4446.4|4396.4|4446.5|4396.5|4443.8|4393.8|0
1597693800000|2020-08-17 19:50:00|4446.5|4396.5|4445.1|4395.1|4446.5|4396.5|4445.1|4395.1|0
1597694100000|2020-08-17 19:55:00|4445.6|4395.6|4447.5|4397.5|4447.8|4397.8|4444.9|4394.9|0
1597694400000|2020-08-17 20:00:00|4448.4|4398.4|4446.8|4396.8|4449.9|4399.9|4446.1|4396.1|0
1597694700000|2020-08-17 20:05:00|4446.7|4396.7|4446.1|4396.1|4447.7|4397.7|4446.1|4396.1|0
1597695000000|2020-08-17 20:10:00|4445.8|4395.8|4449.7|4399.7|4450.9|4400.9|4444.8|4394.8|0
1597695300000|2020-08-17 20:15:00|4449.8|4399.8|4450.1|4400.1|4450.4|4400.4|4449.7|4399.7|0
1597695600000|2020-08-17 20:20:00|4449.9|4399.9|4450|4400|4450.1|4400.1|4449.8|4399.8|0
1597695900000|2020-08-17 20:25:00|4449.8|4399.8|4450|4400|4450|4400|4449.8|4399.8|0
1597696200000|2020-08-17 20:30:00|4450.9|4400.9|4451.8|4401.8|4451.8|4401.8|4450.3|4400.3|0
1597696500000|2020-08-17 20:35:00|4451.4|4401.4|4450.2|4400.2|4451.8|4401.8|4450.2|4400.2|0
1597696800000|2020-08-17 20:40:00|4450.3|4400.3|4450.9|4400.9|4450.9|4400.9|4449.8|4399.8|0
1597697100000|2020-08-17 20:45:00|4450.5|4400.5|4450.2|4400.2|4450.9|4400.9|4449.8|4399.8|0
1597697400000|2020-08-17 20:50:00|4450.3|4400.3|4449.6|4399.6|4450.5|4400.5|4449.6|4399.6|0
1597697700000|2020-08-17 20:55:00|4449.5|4399.5|4449.8|4399.8|4449.8|4399.8|4448.9|4398.9|0
1597698000000|2020-08-17 21:00:00|4449.9|4399.9|4450.1|4400.1|4450.2|4400.2|4449.8|4399.8|0
1597698300000|2020-08-17 21:05:00|4450.2|4400.2|4450.2|4400.2|4450.2|4400.2|4450.2|4400.2|0
1597698600000|2020-08-17 21:10:00|4450.1|4400.1|4450.1|4400.1|4450.2|4400.2|4450.1|4400.1|0
1597698900000|2020-08-17 21:15:00|4450.2|4400.2|4450.1|4400.1|4450.2|4400.2|4450.1|4400.1|0
1597699200000|2020-08-17 21:20:00|4450.2|4400.2|4450.1|4400.1|4450.3|4400.3|4450.1|4400.1|0
1597699500000|2020-08-17 21:25:00|4450.2|4400.2|4450.2|4400.2|4450.2|4400.2|4450.2|4400.2|0
1597700400000|2020-08-17 21:40:00|4450.3|4400.3|4450.2|4400.2|4450.3|4400.3|4450.1|4400.1|0
1597700700000|2020-08-17 21:45:00|4450.1|4400.1|4450.2|4400.2|4450.2|4400.2|4449.9|4399.9|0
1597701300000|2020-08-17 21:55:00|4450.1|4400.1|4450.3|4400.3|4450.3|4400.3|4450.1|4400.1|0
1597701600000|2020-08-17 22:00:00|4450.2|4400.2|4448.4|4398.4|4450.2|4400.2|4448.4|4398.4|0
1597701900000|2020-08-17 22:05:00|4448.6|4398.6|4448.4|4398.4|4448.8|4398.8|4448.4|4398.4|0
1597702200000|2020-08-17 22:10:00|4448.6|4398.6|4447.7|4397.7|4448.8|4398.8|4447.7|4397.7|0
1597702500000|2020-08-17 22:15:00|4448.1|4398.1|4448.4|4398.4|4448.4|4398.4|4447.4|4397.4|0
1597702800000|2020-08-17 22:20:00|4448.3|4398.3|4449|4399|4449|4399|4448.1|4398.1|0
1597703100000|2020-08-17 22:25:00|4449.1|4399.1|4449|4399|4449.4|4399.4|4449|4399|0
1597703400000|2020-08-17 22:30:00|4449.2|4399.2|4449.7|4399.7|4449.7|4399.7|4449|4399|0
1597703700000|2020-08-17 22:35:00|4450.1|4400.1|4450.9|4400.9|4451.2|4401.2|4449.7|4399.7|0
1597704000000|2020-08-17 22:40:00|4450.5|4400.5|4451.2|4401.2|4451.6|4401.6|4450.3|4400.3|0
1597704300000|2020-08-17 22:45:00|4451.3|4401.3|4452.5|4402.5|4452.5|4402.5|4451.2|4401.2|0
1597704600000|2020-08-17 22:50:00|4452.2|4402.2|4452.5|4402.5|4452.5|4402.5|4452.2|4402.2|0
1597704900000|2020-08-17 22:55:00|4452.4|4402.4|4452.8|4402.8|4452.8|4402.8|4452.2|4402.2|0
1597705200000|2020-08-17 23:00:00|4452.2|4402.2|4452.5|4402.5|4452.8|4402.8|4451.2|4401.2|0
1597705500000|2020-08-17 23:05:00|4452.6|4402.6|4453.2|4403.2|4453.2|4403.2|4451.9|4401.9|0
1597705800000|2020-08-17 23:10:00|4452.8|4402.8|4454.2|4404.2|4455.1|4405.1|4452.8|4402.8|0
1597706100000|2020-08-17 23:15:00|4454.6|4404.6|4457.1|4407.1|4459.4|4409.4|4453.9|4403.9|0
1597706400000|2020-08-17 23:20:00|4457.5|4407.5|4457.5|4407.5|4458.7|4408.7|4456.4|4406.4|0
1597706700000|2020-08-17 23:25:00|4457.8|4407.8|4459.8|4409.8|4459.8|4409.8|4457.5|4407.5|0
1597707000000|2020-08-17 23:30:00|4460|4410|4460|4410|4461.4|4411.4|4459.4|4409.4|0
1597707300000|2020-08-17 23:35:00|4459.8|4409.8|4460.7|4410.7|4460.7|4410.7|4459.8|4409.8|0
1597707600000|2020-08-17 23:40:00|4461|4411|4460.4|4410.4|4461|4411|4460|4410|0
1597707900000|2020-08-17 23:45:00|4460.2|4410.2|4459.8|4409.8|4461|4411|4459.1|4409.1|0
1597708200000|2020-08-17 23:50:00|4459.5|4409.5|4458.7|4408.7|4459.5|4409.5|4458.4|4408.4|0
1597708500000|2020-08-17 23:55:00|4458.4|4408.4|4458.6|4408.6|4458.8|4408.8|4457.5|4407.5|0
1597708800000|2020-08-18 00:00:00|4458.5|4408.5|4457.7|4407.7|4458.6|4408.6|4454.4|4404.4|0
1597709100000|2020-08-18 00:05:00|4457.3|4407.3|4456.4|4406.4|4458.7|4408.7|4456.1|4406.1|0
1597709400000|2020-08-18 00:10:00|4456.1|4406.1|4454.5|4404.5|4456.4|4406.4|4454.2|4404.2|0
1597709700000|2020-08-18 00:15:00|4454.6|4404.6|4451|4401|4454.9|4404.9|4449.1|4399.1|0
1597710000000|2020-08-18 00:20:00|4450.5|4400.5|4452.3|4402.3|4453.6|4403.6|4449.7|4399.7|0
1597710300000|2020-08-18 00:25:00|4453.6|4403.6|4454.3|4404.3|4454.9|4404.9|4453.6|4403.6|0
1597710600000|2020-08-18 00:30:00|4454|4404|4451|4401|4454|4404|4450.3|4400.3|0
1597710900000|2020-08-18 00:35:00|4450.9|4400.9|4453.6|4403.6|4453.6|4403.6|4449.7|4399.7|0
1597711200000|2020-08-18 00:40:00|4453.1|4403.1|4449.7|4399.7|4453.1|4403.1|4449.7|4399.7|0
1597711500000|2020-08-18 00:45:00|4450.2|4400.2|4452.3|4402.3|4452.3|4402.3|4450.2|4400.2|0
1597711800000|2020-08-18 00:50:00|4452.2|4402.2|4453.6|4403.6|4454.9|4404.9|4452.2|4402.2|0
1597712100000|2020-08-18 00:55:00|4453.1|4403.1|4451|4401|4453.6|4403.6|4449.7|4399.7|0
1597712400000|2020-08-18 01:00:00|4450.7|4400.7|4451|4401|4451|4401|4449.7|4399.7|0
1597712700000|2020-08-18 01:05:00|4449.7|4399.7|4449.1|4399.1|4451|4401|4448.4|4398.4|0
1597713000000|2020-08-18 01:10:00|4449.3|4399.3|4447.1|4397.1|4449.7|4399.7|4445.8|4395.8|0
1597713300000|2020-08-18 01:15:00|4446.7|4396.7|4443.3|4393.3|4447.1|4397.1|4443.3|4393.3|0
1597713600000|2020-08-18 01:20:00|4443.8|4393.8|4445.8|4395.8|4447.2|4397.2|4443.3|4393.3|0
1597713900000|2020-08-18 01:25:00|4445.6|4395.6|4447|4397|4447.1|4397.1|4444.5|4394.5|0
1597714200000|2020-08-18 01:30:00|4445.7|4395.7|4444.5|4394.5|4448.3|4398.3|4444.5|4394.5|0
1597714500000|2020-08-18 01:35:00|4444|4394|4443.2|4393.2|4444.5|4394.5|4441.9|4391.9|0
1597714800000|2020-08-18 01:40:00|4443.1|4393.1|4444.4|4394.4|4444.5|4394.5|4441.8|4391.8|0
1597715100000|2020-08-18 01:45:00|4443.8|4393.8|4445.7|4395.7|4447|4397|4443.1|4393.1|0
1597715400000|2020-08-18 01:50:00|4445.5|4395.5|4447|4397|4447|4397|4445.1|4395.1|0
1597715700000|2020-08-18 01:55:00|4446.6|4396.6|4447|4397|4447|4397|4445.7|4395.7|0
1597716000000|2020-08-18 02:00:00|4446.5|4396.5|4443.1|4393.1|4447|4397|4442.4|4392.4|0
1597716300000|2020-08-18 02:05:00|4442.4|4392.4|4441.8|4391.8|4443.1|4393.1|4440.5|4390.5|0
1597716600000|2020-08-18 02:10:00|4441.5|4391.5|4439.1|4389.1|4443.1|4393.1|4439.1|4389.1|0
1597716900000|2020-08-18 02:15:00|4439.2|4389.2|4440.5|4390.5|4440.5|4390.5|4439.1|4389.1|0
1597717200000|2020-08-18 02:20:00|4441|4391|4440.5|4390.5|4441.8|4391.8|4440.5|4390.5|0
1597717500000|2020-08-18 02:25:00|4441|4391|4441.8|4391.8|4441.8|4391.8|4440.5|4390.5|0
1597717800000|2020-08-18 02:30:00|4441.3|4391.3|4441.8|4391.8|4441.8|4391.8|4439.2|4389.2|0
1597718100000|2020-08-18 02:35:00|4441.3|4391.3|4443.1|4393.1|4443.1|4393.1|4440.5|4390.5|0
1597718400000|2020-08-18 02:40:00|4442.8|4392.8|4440.5|4390.5|4442.8|4392.8|4439.2|4389.2|0
1597718700000|2020-08-18 02:45:00|4440|4390|4436.6|4386.6|4440|4390|4435.2|4385.2|0
1597719000000|2020-08-18 02:50:00|4436.3|4386.3|4436.6|4386.6|4436.6|4386.6|4435.3|4385.3|0
1597719300000|2020-08-18 02:55:00|4436.1|4386.1|4437.9|4387.9|4437.9|4387.9|4435.3|4385.3|0
1597719600000|2020-08-18 03:00:00|4437.7|4387.7|4436.6|4386.6|4437.9|4387.9|4436.6|4386.6|0
1597719900000|2020-08-18 03:05:00|4436.1|4386.1|4437.9|4387.9|4439.2|4389.2|4435.3|4385.3|0
1597720200000|2020-08-18 03:10:00|4438|4388|4439.2|4389.2|4439.2|4389.2|4437.9|4387.9|0
1597720500000|2020-08-18 03:15:00|4439.3|4389.3|4441.8|4391.8|4441.9|4391.9|4439.2|4389.2|0
1597720800000|2020-08-18 03:20:00|4441.9|4391.9|4440.5|4390.5|4443.1|4393.1|4439.2|4389.2|0
1597721100000|2020-08-18 03:25:00|4440.6|4390.6|4441.8|4391.8|4441.9|4391.9|4440.6|4390.6|0
1597721400000|2020-08-18 03:30:00|4442.3|4392.3|4444.4|4394.4|4444.4|4394.4|4442.3|4392.3|0
1597721700000|2020-08-18 03:35:00|4444.8|4394.8|4444.4|4394.4|4445.7|4395.7|4444.4|4394.4|0
1597722000000|2020-08-18 03:40:00|4444.9|4394.9|4446.9|4396.9|4447|4397|4444.9|4394.9|0
1597722300000|2020-08-18 03:45:00|4447|4397|4446.3|4396.3|4447|4397|4444.4|4394.4|0
1597722600000|2020-08-18 03:50:00|4446.1|4396.1|4443.1|4393.1|4446.3|4396.3|4443.1|4393.1|0
1597722900000|2020-08-18 03:55:00|4443.6|4393.6|4443.1|4393.1|4444.4|4394.4|4443.1|4393.1|0
1597723200000|2020-08-18 04:00:00|4443|4393|4444.4|4394.4|4445.7|4395.7|4443|4393|0
1597723500000|2020-08-18 04:05:00|4444.3|4394.3|4443.1|4393.1|4444.3|4394.3|4443.1|4393.1|0
1597723800000|2020-08-18 04:10:00|4443.6|4393.6|4444.4|4394.4|4444.4|4394.4|4443.6|4393.6|0
1597724100000|2020-08-18 04:15:00|4444.9|4394.9|4444.4|4394.4|4445.7|4395.7|4443.1|4393.1|0
1597724400000|2020-08-18 04:20:00|4445.7|4395.7|4445.7|4395.7|4445.7|4395.7|4444.4|4394.4|0
1597724700000|2020-08-18 04:25:00|4445.2|4395.2|4444.4|4394.4|4445.2|4395.2|4443.1|4393.1|0
1597725000000|2020-08-18 04:30:00|4443.9|4393.9|4443.1|4393.1|4443.9|4393.9|4443.1|4393.1|0
1597725300000|2020-08-18 04:35:00|4442.6|4392.6|4441.8|4391.8|4442.6|4392.6|4441.8|4391.8|0
1597725600000|2020-08-18 04:40:00|4442.3|4392.3|4441.8|4391.8|4444.4|4394.4|4441.8|4391.8|0
1597725900000|2020-08-18 04:45:00|4441.3|4391.3|4444.3|4394.3|4444.4|4394.4|4440.5|4390.5|0
1597726200000|2020-08-18 04:50:00|4444.4|4394.4|4443.1|4393.1|4444.4|4394.4|4443|4393|0
1597726500000|2020-08-18 04:55:00|4443.6|4393.6|4444.4|4394.4|4444.4|4394.4|4443.6|4393.6|0
1597726800000|2020-08-18 05:00:00|4443.9|4393.9|4443.1|4393.1|4443.9|4393.9|4443.1|4393.1|0
1597727100000|2020-08-18 05:05:00|4442.6|4392.6|4443.1|4393.1|4443.1|4393.1|4441.8|4391.8|0
1597727400000|2020-08-18 05:10:00|4443.6|4393.6|4443.1|4393.1|4444.4|4394.4|4442.4|4392.4|0
1597727700000|2020-08-18 05:15:00|4444.4|4394.4|4445.7|4395.7|4445.7|4395.7|4444.4|4394.4|0
1597728000000|2020-08-18 05:20:00|4445.2|4395.2|4447|4397|4447|4397|4444.4|4394.4|0
1597728300000|2020-08-18 05:25:00|4446.5|4396.5|4444.4|4394.4|4446.5|4396.5|4443.1|4393.1|0
1597728600000|2020-08-18 05:30:00|4443.9|4393.9|4445.7|4395.7|4445.7|4395.7|4443.1|4393.1|0
1597728900000|2020-08-18 05:35:00|4446.2|4396.2|4441.8|4391.8|4447|4397|4441.8|4391.8|0
1597729200000|2020-08-18 05:40:00|4442.3|4392.3|4443.1|4393.1|4443.2|4393.2|4442.3|4392.3|0
1597729500000|2020-08-18 05:45:00|4443.6|4393.6|4443.1|4393.1|4444.4|4394.4|4443.1|4393.1|0
1597729800000|2020-08-18 05:50:00|4443|4393|4440.5|4390.5|4443|4393|4439.2|4389.2|0
1597730100000|2020-08-18 05:55:00|4440.9|4390.9|4441.8|4391.8|4443.1|4393.1|4439.2|4389.2|0
1597730400000|2020-08-18 06:00:00|4441.3|4391.3|4445.7|4395.7|4445.7|4395.7|4440.5|4390.5|0
1597730700000|2020-08-18 06:05:00|4445.2|4395.2|4439.2|4389.2|4447|4397|4439.2|4389.2|0
1597731000000|2020-08-18 06:10:00|4439.3|4389.3|4439.2|4389.2|4440.5|4390.5|4439.2|4389.2|0
1597731300000|2020-08-18 06:15:00|4438.7|4388.7|4442.5|4392.5|4443.1|4393.1|4437.9|4387.9|0
1597731600000|2020-08-18 06:20:00|4442.2|4392.2|4440.5|4390.5|4442.2|4392.2|4439.2|4389.2|0
1597731900000|2020-08-18 06:25:00|4441|4391|4439.3|4389.3|4441.8|4391.8|4436.6|4386.6|0
1597732200000|2020-08-18 06:30:00|4438.8|4388.8|4437.9|4387.9|4438.8|4388.8|4435.3|4385.3|0
1597732500000|2020-08-18 06:35:00|4437.4|4387.4|4432.7|4382.7|4437.9|4387.9|4432.7|4382.7|0
1597732800000|2020-08-18 06:40:00|4432.5|4382.5|4428.9|4378.9|4432.8|4382.8|4428.9|4378.9|0
1597733100000|2020-08-18 06:45:00|4429.4|4379.4|4434|4384|4434|4384|4428.9|4378.9|0
1597733400000|2020-08-18 06:50:00|4433.5|4383.5|4432.8|4382.8|4434|4384|4431.5|4381.5|0
1597733700000|2020-08-18 06:55:00|4433|4383|4433.9|4383.9|4434|4384|4431.4|4381.4|0
1597734000000|2020-08-18 07:00:00|4433.5|4383.5|4423.6|4373.6|4434|4384|4419.7|4369.7|0
1597734300000|2020-08-18 07:05:00|4423.1|4373.1|4434.2|4414.2|4439.3|4419.3|4418.5|4368.5|0
1597734600000|2020-08-18 07:10:00|4434.3|4414.3|4430.4|4410.4|4435.5|4415.5|4430.4|4410.4|0
1597734900000|2020-08-18 07:15:00|4430.5|4410.5|4432|4412|4432.3|4412.3|4423.2|4403.2|0
1597735200000|2020-08-18 07:20:00|4432.1|4412.1|4430.4|4410.4|4433.7|4413.7|4430.4|4410.4|0
1597735500000|2020-08-18 07:25:00|4430.6|4410.6|4438.8|4418.8|4439.7|4419.7|4430.4|4410.4|0
1597735800000|2020-08-18 07:30:00|4438.9|4418.9|4442.1|4422.1|4442.8|4422.8|4438.8|4418.8|0
1597736100000|2020-08-18 07:35:00|4442.4|4422.4|4447|4427|4448.4|4428.4|4442.1|4422.1|0
1597736400000|2020-08-18 07:40:00|4447.2|4427.2|4446.6|4426.6|4449.6|4429.6|4445.6|4425.6|0
1597736700000|2020-08-18 07:45:00|4446.7|4426.7|4445|4425|4451.3|4431.3|4444.9|4424.9|0
1597737000000|2020-08-18 07:50:00|4445.1|4425.1|4445.3|4425.3|4445.3|4425.3|4444.2|4424.2|0
1597737300000|2020-08-18 07:55:00|4446.9|4426.9|4445.2|4425.2|4447.4|4427.4|4444.4|4424.4|0
1597737600000|2020-08-18 08:00:00|4445|4425|4451.4|4431.4|4452.8|4432.8|4445|4425|0
1597737900000|2020-08-18 08:05:00|4451.3|4431.3|4455|4435|4455.6|4435.6|4451.3|4431.3|0
1597738200000|2020-08-18 08:10:00|4455.2|4435.2|4456.9|4436.9|4459.8|4439.8|4455|4435|0
1597738500000|2020-08-18 08:15:00|4457|4437|4460.4|4440.4|4460.8|4440.8|4456.9|4436.9|0
1597738800000|2020-08-18 08:20:00|4460.7|4440.7|4465.3|4445.3|4465.4|4445.4|4460.6|4440.6|0
1597739100000|2020-08-18 08:25:00|4464.3|4444.3|4463.3|4443.3|4465.3|4445.3|4462.8|4442.8|0
1597739400000|2020-08-18 08:30:00|4463|4443|4465.5|4445.5|4468|4448|4462.9|4442.9|0
1597739700000|2020-08-18 08:35:00|4465.6|4445.6|4462.3|4442.3|4466.2|4446.2|4461.9|4441.9|0
1597740000000|2020-08-18 08:40:00|4462.6|4442.6|4460.8|4440.8|4463.6|4443.6|4460.8|4440.8|0
1597740300000|2020-08-18 08:45:00|4460.9|4440.9|4464.7|4444.7|4464.8|4444.8|4460.6|4440.6|0
1597740600000|2020-08-18 08:50:00|4464.4|4444.4|4462.1|4442.1|4464.4|4444.4|4461.4|4441.4|0
1597740900000|2020-08-18 08:55:00|4462.3|4442.3|4458|4438|4462.5|4442.5|4457.6|4437.6|0
1597741200000|2020-08-18 09:00:00|4457.9|4437.9|4452.3|4432.3|4458|4438|4451.8|4431.8|0
1597741500000|2020-08-18 09:05:00|4452.4|4432.4|4451.8|4431.8|4453.1|4433.1|4450.5|4430.5|0
1597741800000|2020-08-18 09:10:00|4451.9|4431.9|4457.9|4437.9|4458.4|4438.4|4451.6|4431.6|0
1597742100000|2020-08-18 09:15:00|4458|4438|4461.9|4441.9|4462.5|4442.5|4457.8|4437.8|0
1597742400000|2020-08-18 09:20:00|4462|4442|4459.1|4439.1|4462.3|4442.3|4457.3|4437.3|0
1597742700000|2020-08-18 09:25:00|4459.2|4439.2|4458.1|4438.1|4459.8|4439.8|4456.5|4436.5|0
1597743000000|2020-08-18 09:30:00|4458.6|4438.6|4456.5|4436.5|4459.2|4439.2|4455.7|4435.7|0
1597743300000|2020-08-18 09:35:00|4456.7|4436.7|4458.5|4438.5|4459|4439|4456.7|4436.7|0
1597743600000|2020-08-18 09:40:00|4458.6|4438.6|4457|4437|4458.6|4438.6|4457|4437|0
1597743900000|2020-08-18 09:45:00|4456.9|4436.9|4454.7|4434.7|4456.9|4436.9|4453.7|4433.7|0
1597744200000|2020-08-18 09:50:00|4454.8|4434.8|4456.2|4436.2|4456.2|4436.2|4454.6|4434.6|0
1597744500000|2020-08-18 09:55:00|4456.1|4436.1|4456.6|4436.6|4456.7|4436.7|4456|4436|0
1597744800000|2020-08-18 10:00:00|4456.4|4436.4|4455.6|4435.6|4456.8|4436.8|4455.3|4435.3|0
1597745100000|2020-08-18 10:05:00|4455.9|4435.9|4454.1|4434.1|4456.2|4436.2|4454.1|4434.1|0
1597745400000|2020-08-18 10:10:00|4454.4|4434.4|4455.9|4435.9|4456.1|4436.1|4454.4|4434.4|0
1597745700000|2020-08-18 10:15:00|4456|4436|4458.2|4438.2|4458.2|4438.2|4456|4436|0
1597746000000|2020-08-18 10:20:00|4458.1|4438.1|4457.3|4437.3|4458.5|4438.5|4457.1|4437.1|0
1597746300000|2020-08-18 10:25:00|4457.5|4437.5|4453.3|4433.3|4457.5|4437.5|4452.9|4432.9|0
1597746600000|2020-08-18 10:30:00|4453.4|4433.4|4453.3|4433.3|4455.5|4435.5|4453.3|4433.3|0
1597746900000|2020-08-18 10:35:00|4452.9|4432.9|4452.2|4432.2|4452.9|4432.9|4451.8|4431.8|0
1597747200000|2020-08-18 10:40:00|4452.3|4432.3|4452.9|4432.9|4453.5|4433.5|4452.3|4432.3|0
1597747500000|2020-08-18 10:45:00|4453.2|4433.2|4453.9|4433.9|4454|4434|4453.2|4433.2|0
1597747800000|2020-08-18 10:50:00|4454|4434|4453.5|4433.5|4454.4|4434.4|4452.8|4432.8|0
1597748100000|2020-08-18 10:55:00|4453.9|4433.9|4457.4|4437.4|4457.5|4437.5|4453.2|4433.2|0
1597748400000|2020-08-18 11:00:00|4457.5|4437.5|4459.6|4439.6|4459.6|4439.6|4457.3|4437.3|0
1597748700000|2020-08-18 11:05:00|4460.1|4440.1|4460.8|4440.8|4461.2|4441.2|4460.1|4440.1|0
1597749000000|2020-08-18 11:10:00|4461.1|4441.1|4460.1|4440.1|4461.9|4441.9|4459.5|4439.5|0
1597749300000|2020-08-18 11:15:00|4458.6|4438.6|4456.2|4436.2|4458.6|4438.6|4456.1|4436.1|0
1597749600000|2020-08-18 11:20:00|4456|4436|4455.5|4435.5|4456.8|4436.8|4455.5|4435.5|0
1597749900000|2020-08-18 11:25:00|4455.6|4435.6|4452|4432|4455.8|4435.8|4451.8|4431.8|0
1597750200000|2020-08-18 11:30:00|4452.4|4432.4|4450.1|4430.1|4452.4|4432.4|4450.1|4430.1|0
1597750500000|2020-08-18 11:35:00|4449.9|4429.9|4447.4|4427.4|4450.2|4430.2|4447.4|4427.4|0
1597750800000|2020-08-18 11:40:00|4447.5|4427.5|4448.1|4428.1|4448.4|4428.4|4447.1|4427.1|0
1597751100000|2020-08-18 11:45:00|4448.3|4428.3|4447.6|4427.6|4449.2|4429.2|4447.5|4427.5|0
1597751400000|2020-08-18 11:50:00|4447.5|4427.5|4446.2|4426.2|4447.7|4427.7|4446.2|4426.2|0
1597751700000|2020-08-18 11:55:00|4446.5|4426.5|4446.5|4426.5|4447.4|4427.4|4445.8|4425.8|0
1597752000000|2020-08-18 12:00:00|4446.7|4426.7|4446.5|4426.5|4447.1|4427.1|4445.4|4425.4|0
1597752300000|2020-08-18 12:05:00|4446.4|4426.4|4445.4|4425.4|4446.4|4426.4|4445.3|4425.3|0
1597752600000|2020-08-18 12:10:00|4445.5|4425.5|4446.5|4426.5|4446.5|4426.5|4445|4425|0
1597752900000|2020-08-18 12:15:00|4446.4|4426.4|4447.1|4427.1|4448|4428|4446.4|4426.4|0
1597753200000|2020-08-18 12:20:00|4447|4427|4444|4424|4447.1|4427.1|4443.9|4423.9|0
1597753500000|2020-08-18 12:25:00|4444.2|4424.2|4442.4|4422.4|4444.2|4424.2|4442|4422|0
1597753800000|2020-08-18 12:30:00|4442.5|4422.5|4445.8|4425.8|4446.3|4426.3|4442.4|4422.4|0
1597754100000|2020-08-18 12:35:00|4445.9|4425.9|4445.4|4425.4|4446|4426|4445.3|4425.3|0
1597754400000|2020-08-18 12:40:00|4445.6|4425.6|4445.1|4425.1|4446.6|4426.6|4445.1|4425.1|0
1597754700000|2020-08-18 12:45:00|4445.2|4425.2|4444.3|4424.3|4445.2|4425.2|4443.7|4423.7|0
1597755000000|2020-08-18 12:50:00|4444.4|4424.4|4448|4428|4448.1|4428.1|4444.4|4424.4|0
1597755300000|2020-08-18 12:55:00|4448.1|4428.1|4447|4427|4448.9|4428.9|4446.6|4426.6|0
1597755600000|2020-08-18 13:00:00|4447.1|4427.1|4447.7|4427.7|4447.7|4427.7|4446.2|4426.2|0
1597755900000|2020-08-18 13:05:00|4447.6|4427.6|4447.7|4427.7|4448.4|4428.4|4447.5|4427.5|0
1597756200000|2020-08-18 13:10:00|4447.5|4427.5|4444.9|4424.9|4447.5|4427.5|4443.8|4423.8|0
1597756500000|2020-08-18 13:15:00|4444.8|4424.8|4442.9|4422.9|4444.8|4424.8|4442.9|4422.9|0
1597756800000|2020-08-18 13:20:00|4443|4423|4442.2|4422.2|4443.5|4423.5|4441.3|4421.3|0
1597757100000|2020-08-18 13:25:00|4442.5|4422.5|4441.6|4421.6|4442.7|4422.7|4441.5|4421.5|0
1597757400000|2020-08-18 13:30:00|4441.7|4421.7|4443.4|4423.4|4444.1|4424.1|4441.6|4421.6|0
1597757700000|2020-08-18 13:35:00|4443.7|4423.7|4441.9|4421.9|4443.7|4423.7|4441.2|4421.2|0
1597758000000|2020-08-18 13:40:00|4441.8|4421.8|4442.1|4422.1|4442.5|4422.5|4439.7|4419.7|0
1597758300000|2020-08-18 13:45:00|4442|4422|4440.3|4420.3|4442|4422|4439.9|4419.9|0
1597758600000|2020-08-18 13:50:00|4440.4|4420.4|4437.7|4417.7|4440.6|4420.6|4437.6|4417.6|0
1597758900000|2020-08-18 13:55:00|4437.8|4417.8|4437.8|4417.8|4438.8|4418.8|4437.2|4417.2|0
1597759200000|2020-08-18 14:00:00|4437.7|4417.7|4436.5|4416.5|4437.8|4417.8|4436|4416|0
1597759500000|2020-08-18 14:05:00|4436.4|4416.4|4428.5|4408.5|4436.4|4416.4|4427.8|4407.8|0
1597759800000|2020-08-18 14:10:00|4428.1|4408.1|4425.3|4405.3|4428.2|4408.2|4424.1|4404.1|0
1597760100000|2020-08-18 14:15:00|4425.4|4405.4|4426|4406|4427.3|4407.3|4425.3|4405.3|0
1597760400000|2020-08-18 14:20:00|4426.1|4406.1|4422.9|4402.9|4426.5|4406.5|4422.9|4402.9|0
1597760700000|2020-08-18 14:25:00|4422.6|4402.6|4417.8|4397.8|4422.6|4402.6|4417.7|4397.7|0
1597761000000|2020-08-18 14:30:00|4417.7|4397.7|4419.2|4399.2|4420.3|4400.3|4415.6|4395.6|0
1597761300000|2020-08-18 14:35:00|4419.1|4399.1|4418.9|4398.9|4419.6|4399.6|4418.2|4398.2|0
1597761600000|2020-08-18 14:40:00|4418.8|4398.8|4420|4400|4420.4|4400.4|4417.9|4397.9|0
1597761900000|2020-08-18 14:45:00|4419.9|4399.9|4413|4393|4420|4400|4413|4393|0
1597762200000|2020-08-18 14:50:00|4413.2|4393.2|4411.9|4391.9|4413.2|4393.2|4411.7|4391.7|0
1597762500000|2020-08-18 14:55:00|4411.8|4391.8|4410|4390|4412.1|4392.1|4409.9|4389.9|0
1597762800000|2020-08-18 15:00:00|4409.9|4389.9|4405.5|4385.5|4410.5|4390.5|4405.4|4385.4|0
1597763100000|2020-08-18 15:05:00|4405.4|4385.4|4405.4|4385.4|4406.3|4386.3|4403.3|4383.3|0
1597763400000|2020-08-18 15:10:00|4405.8|4385.8|4406.8|4386.8|4407.5|4387.5|4405.5|4385.5|0
1597763700000|2020-08-18 15:15:00|4406.9|4386.9|4406.1|4386.1|4408.4|4388.4|4406.1|4386.1|0
1597764000000|2020-08-18 15:20:00|4406.2|4386.2|4407.7|4387.7|4407.7|4387.7|4405.3|4385.3|0
1597764300000|2020-08-18 15:25:00|4408.1|4388.1|4410.2|4390.2|4410.7|4390.7|4408|4388|0
1597764600000|2020-08-18 15:30:00|4424.3|4374.3|4433.2|4383.2|4433.2|4383.2|4424.3|4374.3|0
1597764900000|2020-08-18 15:35:00|4432.7|4382.7|4431.9|4381.9|4433.2|4383.2|4431.9|4381.9|0
1597765200000|2020-08-18 15:40:00|4432|4382|4430.7|4380.7|4433.3|4383.3|4429.4|4379.4|0
1597765500000|2020-08-18 15:45:00|4430.2|4380.2|4426.8|4376.8|4430.2|4380.2|4425.5|4375.5|0
1597765800000|2020-08-18 15:50:00|4427.3|4377.3|4432|4382|4432|4382|4427.3|4377.3|0
1597766100000|2020-08-18 15:55:00|4431.5|4381.5|4431.9|4381.9|4432|4382|4430.6|4380.6|0
1597766400000|2020-08-18 16:00:00|4432|4382|4431.9|4381.9|4433.3|4383.3|4431.9|4381.9|0
1597766700000|2020-08-18 16:05:00|4431.5|4381.5|4432|4382|4433.3|4383.3|4430.6|4380.6|0
1597767000000|2020-08-18 16:10:00|4432.5|4382.5|4430.7|4380.7|4433.3|4383.3|4430.7|4380.7|0
1597767300000|2020-08-18 16:15:00|4431.2|4381.2|4429.4|4379.4|4432|4382|4428.1|4378.1|0
1597767600000|2020-08-18 16:20:00|4428.9|4378.9|4426.9|4376.9|4429.4|4379.4|4426.9|4376.9|0
1597767900000|2020-08-18 16:25:00|4427.4|4377.4|4429.5|4379.5|4429.5|4379.5|4426.9|4376.9|0
1597768200000|2020-08-18 16:30:00|4430|4380|4432.1|4382.1|4433.4|4383.4|4430|4380|0
1597768500000|2020-08-18 16:35:00|4432.6|4382.6|4434.7|4384.7|4434.7|4384.7|4432.1|4382.1|0
1597768800000|2020-08-18 16:40:00|4434.6|4384.6|4436|4386|4436|4386|4434.6|4384.6|0
1597769100000|2020-08-18 16:45:00|4435.5|4385.5|4434.7|4384.7|4436|4386|4434.7|4384.7|0
1597769400000|2020-08-18 16:50:00|4435|4385|4434.7|4384.7|4436|4386|4434.7|4384.7|0
1597769700000|2020-08-18 16:55:00|4434.8|4384.8|4434.7|4384.7|4434.8|4384.8|4434.7|4384.7|0
1597770000000|2020-08-18 17:00:00|4433.4|4383.4|4434.7|4384.7|4434.7|4384.7|4433.4|4383.4|0
1597770300000|2020-08-18 17:05:00|4435.2|4385.2|4437.4|4387.4|4437.4|4387.4|4434.7|4384.7|0
1597770600000|2020-08-18 17:10:00|4437.3|4387.3|4436|4386|4437.4|4387.4|4436|4386|0
1597770900000|2020-08-18 17:15:00|4435.5|4385.5|4433.5|4383.5|4435.5|4385.5|4433.5|4383.5|0
1597771200000|2020-08-18 17:20:00|4434|4384|4430.8|4380.8|4434.8|4384.8|4429.5|4379.5|0
1597771500000|2020-08-18 17:25:00|4430.9|4380.9|4432.2|4382.2|4433.5|4383.5|4429.6|4379.6|0
1597771800000|2020-08-18 17:30:00|4432.7|4382.7|4433.5|4383.5|4433.5|4383.5|4432.7|4382.7|0
1597772100000|2020-08-18 17:35:00|4434|4384|4436.1|4386.1|4436.2|4386.2|4433.5|4383.5|0
1597772400000|2020-08-18 17:40:00|4436.2|4386.2|4434.8|4384.8|4437.4|4387.4|4434.8|4384.8|0
1597772700000|2020-08-18 17:45:00|4434.9|4384.9|4434.9|4384.9|4434.9|4384.9|4433.5|4383.5|0
1597773000000|2020-08-18 17:50:00|4434.6|4384.6|4434.9|4384.9|4434.9|4384.9|4433.5|4383.5|0
1597773300000|2020-08-18 17:55:00|4434.8|4384.8|4433.5|4383.5|4434.9|4384.9|4433.5|4383.5|0
1597773600000|2020-08-18 18:00:00|4433|4383|4432.2|4382.2|4433.5|4383.5|4432.1|4382.1|0
1597773900000|2020-08-18 18:05:00|4432.1|4382.1|4433.5|4383.5|4433.5|4383.5|4432.1|4382.1|0
1597774200000|2020-08-18 18:10:00|4434|4384|4432.1|4382.1|4434.8|4384.8|4432.1|4382.1|0
1597774500000|2020-08-18 18:15:00|4432.4|4382.4|4434.7|4384.7|4434.7|4384.7|4432.4|4382.4|0
1597774800000|2020-08-18 18:20:00|4434.8|4384.8|4436.1|4386.1|4436.1|4386.1|4433.4|4383.4|0
1597775100000|2020-08-18 18:25:00|4436.6|4386.6|4436.1|4386.1|4437.4|4387.4|4434.8|4384.8|0
1597775400000|2020-08-18 18:30:00|4435.6|4385.6|4434.8|4384.8|4436.1|4386.1|4434.8|4384.8|0
1597775700000|2020-08-18 18:35:00|4434.3|4384.3|4433.5|4383.5|4434.8|4384.8|4433.5|4383.5|0
1597776000000|2020-08-18 18:40:00|4434|4384|4434.8|4384.8|4434.8|4384.8|4433.5|4383.5|0
1597776300000|2020-08-18 18:45:00|4434.3|4384.3|4433.6|4383.6|4434.8|4384.8|4433.5|4383.5|0
1597776600000|2020-08-18 18:50:00|4433.5|4383.5|4433.6|4383.6|4434.9|4384.9|4433.5|4383.5|0
1597776900000|2020-08-18 18:55:00|4434.9|4384.9|4434.9|4384.9|4434.9|4384.9|4433.6|4383.6|0
1597777200000|2020-08-18 19:00:00|4434.8|4384.8|4432.2|4382.2|4434.9|4384.9|4432.2|4382.2|0
1597777500000|2020-08-18 19:05:00|4432.3|4382.3|4433.5|4383.5|4434.9|4384.9|4432.2|4382.2|0
1597777800000|2020-08-18 19:10:00|4433.4|4383.4|4438.8|4388.8|4438.8|4388.8|4433.4|4383.4|0
1597778100000|2020-08-18 19:15:00|4438.3|4388.3|4434.9|4384.9|4438.3|4388.3|4433.5|4383.5|0
1597778400000|2020-08-18 19:20:00|4435.4|4385.4|4433.5|4383.5|4437.5|4387.5|4433.5|4383.5|0
1597778700000|2020-08-18 19:25:00|4433.4|4383.4|4434.8|4384.8|4434.8|4384.8|4432.1|4382.1|0
1597779000000|2020-08-18 19:30:00|4434.3|4384.3|4434.8|4384.8|4436.2|4386.2|4433.5|4383.5|0
1597779300000|2020-08-18 19:35:00|4434.9|4384.9|4430.9|4380.9|4434.9|4384.9|4430.8|4380.8|0
1597779600000|2020-08-18 19:40:00|4430.8|4380.8|4432.2|4382.2|4433.6|4383.6|4429.6|4379.6|0
1597779900000|2020-08-18 19:45:00|4431.7|4381.7|4430.9|4380.9|4434.8|4384.8|4430.9|4380.9|0
1597780200000|2020-08-18 19:50:00|4430.8|4380.8|4429.4|4379.4|4430.9|4380.9|4429.4|4379.4|0
1597780500000|2020-08-18 19:55:00|4429.5|4379.5|4428.6|4378.6|4430.9|4380.9|4426.8|4376.8|0
1597780800000|2020-08-18 20:00:00|4429.8|4379.8|4429.4|4379.4|4429.8|4379.8|4427.1|4377.1|0
1597781100000|2020-08-18 20:05:00|4429.3|4379.3|4431.4|4381.4|4431.4|4381.4|4429.3|4379.3|0
1597781400000|2020-08-18 20:10:00|4431.5|4381.5|4431.1|4381.1|4432.2|4382.2|4430.5|4380.5|0
1597781700000|2020-08-18 20:15:00|4431|4381|4430.6|4380.6|4431.1|4381.1|4430.6|4380.6|0
1597782000000|2020-08-18 20:20:00|4430.7|4380.7|4430.6|4380.6|4430.7|4380.7|4430.5|4380.5|0
1597782300000|2020-08-18 20:25:00|4430.7|4380.7|4430.7|4380.7|4430.7|4380.7|4430.6|4380.6|0
1597782600000|2020-08-18 20:30:00|4430.2|4380.2|4429|4379|4430.2|4380.2|4429|4379|0
1597782900000|2020-08-18 20:35:00|4429.3|4379.3|4430.2|4380.2|4430.6|4380.6|4429|4379|0
1597783200000|2020-08-18 20:40:00|4430.6|4380.6|4431.5|4381.5|4431.8|4381.8|4430.2|4380.2|0
1597783500000|2020-08-18 20:45:00|4431.6|4381.6|4431.8|4381.8|4432.2|4382.2|4431.5|4381.5|0
1597783800000|2020-08-18 20:50:00|4431.5|4381.5|4432.5|4382.5|4432.9|4382.9|4431.5|4381.5|0
1597784100000|2020-08-18 20:55:00|4432.9|4382.9|4432.8|4382.8|4433.1|4383.1|4432.5|4382.5|0
1597784400000|2020-08-18 21:00:00|4432.7|4382.7|4431.9|4381.9|4432.8|4382.8|4431.9|4381.9|0
1597784700000|2020-08-18 21:05:00|4431.8|4381.8|4431.9|4381.9|4432.2|4382.2|4431.3|4381.3|0
1597785000000|2020-08-18 21:10:00|4431.8|4381.8|4431.8|4381.8|4431.8|4381.8|4431.8|4381.8|0
1597785300000|2020-08-18 21:15:00|4432.3|4382.3|4432|4382|4432.4|4382.4|4432|4382|0
1597785600000|2020-08-18 21:20:00|4432.2|4382.2|4432.2|4382.2|4432.4|4382.4|4431.8|4381.8|0
1597785900000|2020-08-18 21:25:00|4431.9|4381.9|4431.9|4381.9|4432|4382|4431.8|4381.8|0
1597786200000|2020-08-18 21:30:00|4432|4382|4431.9|4381.9|4432|4382|4431.9|4381.9|0
1597786500000|2020-08-18 21:35:00|4431.7|4381.7|4431.9|4381.9|4431.9|4381.9|4431.7|4381.7|0
1597787100000|2020-08-18 21:45:00|4431.8|4381.8|4432|4382|4432.3|4382.3|4431.8|4381.8|0
1597787400000|2020-08-18 21:50:00|4432.2|4382.2|4432.3|4382.3|4432.4|4382.4|4431.9|4381.9|0
1597787700000|2020-08-18 21:55:00|4432.4|4382.4|4432|4382|4432.8|4382.8|4432|4382|0
1597788000000|2020-08-18 22:00:00|4432.1|4382.1|4432.7|4382.7|4434.5|4384.5|4432|4382|0
1597788300000|2020-08-18 22:05:00|4432.5|4382.5|4431.7|4381.7|4432.7|4382.7|4430.7|4380.7|0
1597788600000|2020-08-18 22:10:00|4431.8|4381.8|4432.3|4382.3|4432.3|4382.3|4431|4381|0
1597788900000|2020-08-18 22:15:00|4432.1|4382.1|4432.3|4382.3|4432.3|4382.3|4432.1|4382.1|0
1597789200000|2020-08-18 22:20:00|4432.4|4382.4|4432.7|4382.7|4432.7|4382.7|4432.1|4382.1|0
1597789500000|2020-08-18 22:25:00|4432.9|4382.9|4432.3|4382.3|4433|4383|4432.3|4382.3|0
1597789800000|2020-08-18 22:30:00|4432.4|4382.4|4432.1|4382.1|4432.7|4382.7|4432.1|4382.1|0
1597790100000|2020-08-18 22:35:00|4432|4382|4432.3|4382.3|4432.3|4382.3|4431.7|4381.7|0
1597790400000|2020-08-18 22:40:00|4432.4|4382.4|4433|4383|4433|4383|4432.3|4382.3|0
1597790700000|2020-08-18 22:45:00|4432.7|4382.7|4432.7|4382.7|4433|4383|4432.7|4382.7|0
1597791000000|2020-08-18 22:50:00|4432.8|4382.8|4433.7|4383.7|4433.7|4383.7|4432.8|4382.8|0
1597791300000|2020-08-18 22:55:00|4433.9|4383.9|4433.3|4383.3|4433.9|4383.9|4433.3|4383.3|0
1597791600000|2020-08-18 23:00:00|4433.7|4383.7|4433.3|4383.3|4433.7|4383.7|4433|4383|0
1597791900000|2020-08-18 23:05:00|4433.5|4383.5|4433.3|4383.3|4433.7|4383.7|4433.3|4383.3|0
1597792200000|2020-08-18 23:10:00|4433.5|4383.5|4434.6|4384.6|4434.9|4384.9|4433.5|4383.5|0
1597792500000|2020-08-18 23:15:00|4434.3|4384.3|4434.6|4384.6|4434.9|4384.9|4433.3|4383.3|0
1597792800000|2020-08-18 23:20:00|4434.9|4384.9|4434.1|4384.1|4434.9|4384.9|4433.9|4383.9|0
1597793100000|2020-08-18 23:25:00|4433.9|4383.9|4434.6|4384.6|4434.6|4384.6|4433.9|4383.9|0
1597793400000|2020-08-18 23:30:00|4434.5|4384.5|4434.3|4384.3|4434.9|4384.9|4433.9|4383.9|0
1597793700000|2020-08-18 23:35:00|4433.9|4383.9|4433.7|4383.7|4433.9|4383.9|4433.7|4383.7|0
1597794000000|2020-08-18 23:40:00|4433.9|4383.9|4433.1|4383.1|4433.9|4383.9|4432.5|4382.5|0
1597794300000|2020-08-18 23:45:00|4432.7|4382.7|4432.1|4382.1|4432.7|4382.7|4431.5|4381.5|0
1597794600000|2020-08-18 23:50:00|4432|4382|4432.5|4382.5|4432.5|4382.5|4431.8|4381.8|0
1597794900000|2020-08-18 23:55:00|4432.7|4382.7|4432.7|4382.7|4433.1|4383.1|4432.5|4382.5|0
1597795200000|2020-08-19 00:00:00|4432.5|4382.5|4431.1|4381.1|4433.1|4383.1|4430.2|4380.2|0
1597795500000|2020-08-19 00:05:00|4431.5|4381.5|4431.1|4381.1|4431.5|4381.5|4428.6|4378.6|0
1597795800000|2020-08-19 00:10:00|4431.5|4381.5|4429.8|4379.8|4431.5|4381.5|4429.2|4379.2|0
1597796100000|2020-08-19 00:15:00|4430.2|4380.2|4428.6|4378.6|4431.2|4381.2|4427.3|4377.3|0
1597796400000|2020-08-19 00:20:00|4428.8|4378.8|4433.8|4383.8|4433.8|4383.8|4428.8|4378.8|0
1597796700000|2020-08-19 00:25:00|4433.3|4383.3|4433.1|4383.1|4433.8|4383.8|4431.8|4381.8|0
1597797000000|2020-08-19 00:30:00|4433.4|4383.4|4429.9|4379.9|4433.8|4383.8|4429.9|4379.9|0
1597797300000|2020-08-19 00:35:00|4429.6|4379.6|4429.8|4379.8|4429.9|4379.9|4427.2|4377.2|0
1597797600000|2020-08-19 00:40:00|4429.9|4379.9|4428.6|4378.6|4431.2|4381.2|4427.9|4377.9|0
1597797900000|2020-08-19 00:45:00|4429.9|4379.9|4427.3|4377.3|4429.9|4379.9|4426|4376|0
1597798200000|2020-08-19 00:50:00|4428.6|4378.6|4428.6|4378.6|4429.9|4379.9|4427.3|4377.3|0
1597798500000|2020-08-19 00:55:00|4428.3|4378.3|4429.9|4379.9|4431.2|4381.2|4427.3|4377.3|0
1597798800000|2020-08-19 01:00:00|4429.4|4379.4|4433.9|4383.9|4435.2|4385.2|4428.6|4378.6|0
1597799100000|2020-08-19 01:05:00|4433.8|4383.8|4436.5|4386.5|4437.8|4387.8|4432.6|4382.6|0
1597799400000|2020-08-19 01:10:00|4436.6|4386.6|4434|4384|4436.6|4386.6|4432.7|4382.7|0
1597799700000|2020-08-19 01:15:00|4434.1|4384.1|4435.3|4385.3|4436.6|4386.6|4434|4384|0
1597800000000|2020-08-19 01:20:00|4435.6|4385.6|4434|4384|4436.6|4386.6|4434|4384|0
1597800300000|2020-08-19 01:25:00|4434.5|4384.5|4434|4384|4436.6|4386.6|4434|4384|0
1597800600000|2020-08-19 01:30:00|4433.5|4383.5|4435.3|4385.3|4436.5|4386.5|4432.7|4382.7|0
1597800900000|2020-08-19 01:35:00|4435.7|4385.7|4438.5|4388.5|4440.4|4390.4|4435.3|4385.3|0
1597801200000|2020-08-19 01:40:00|4438.2|4388.2|4434|4384|4438.5|4388.5|4433.9|4383.9|0
1597801500000|2020-08-19 01:45:00|4434.2|4384.2|4435.3|4385.3|4436.5|4386.5|4434|4384|0
1597801800000|2020-08-19 01:50:00|4435.8|4385.8|4434|4384|4436.5|4386.5|4434|4384|0
1597802100000|2020-08-19 01:55:00|4433.9|4383.9|4432|4382|4433.9|4383.9|4431.4|4381.4|0
1597802400000|2020-08-19 02:00:00|4432.3|4382.3|4434|4384|4434|4384|4431.4|4381.4|0
1597802700000|2020-08-19 02:05:00|4433.8|4383.8|4432.7|4382.7|4434.1|4384.1|4431.4|4381.4|0
1597803000000|2020-08-19 02:10:00|4432.2|4382.2|4432.8|4382.8|4432.8|4382.8|4431.4|4381.4|0
1597803300000|2020-08-19 02:15:00|4433.2|4383.2|4435.3|4385.3|4435.3|4385.3|4433.2|4383.2|0
1597803600000|2020-08-19 02:20:00|4435|4385|4434|4384|4435.3|4385.3|4432.7|4382.7|0
1597803900000|2020-08-19 02:25:00|4435.3|4385.3|4434|4384|4435.3|4385.3|4434|4384|0
1597804200000|2020-08-19 02:30:00|4434.2|4384.2|4435.3|4385.3|4436.5|4386.5|4434.2|4384.2|0
1597804500000|2020-08-19 02:35:00|4435.8|4385.8|4436.5|4386.5|4436.6|4386.6|4435.3|4385.3|0
1597804800000|2020-08-19 02:40:00|4436.1|4386.1|4435.2|4385.2|4436.1|4386.1|4433.9|4383.9|0
1597805400000|2020-08-19 02:50:00|4435.7|4385.7|4436.5|4386.5|4437.8|4387.8|4435.7|4385.7|0
1597805700000|2020-08-19 02:55:00|4436.4|4386.4|4435.2|4385.2|4436.4|4386.4|4435.2|4385.2|0
1597806000000|2020-08-19 03:00:00|4435.7|4385.7|4436.5|4386.5|4436.5|4386.5|4435.7|4385.7|0
1597806300000|2020-08-19 03:05:00|4437.8|4387.8|4436.5|4386.5|4437.8|4387.8|4436.5|4386.5|0
1597806600000|2020-08-19 03:10:00|4437|4387|4436.6|4386.6|4437.8|4387.8|4436.5|4386.5|0
1597806900000|2020-08-19 03:15:00|4436.5|4386.5|4439.2|4389.2|4439.2|4389.2|4436.5|4386.5|0
1597807200000|2020-08-19 03:20:00|4439.7|4389.7|4440.5|4390.5|4440.5|4390.5|4439.7|4389.7|0
1597807500000|2020-08-19 03:25:00|4440.4|4390.4|4439.2|4389.2|4440.5|4390.5|4439.2|4389.2|0
1597807800000|2020-08-19 03:30:00|4440.5|4390.5|4440.5|4390.5|4440.5|4390.5|4440.5|4390.5|0
1597808100000|2020-08-19 03:35:00|4440|4390|4439.2|4389.2|4440|4390|4439.2|4389.2|0
1597808400000|2020-08-19 03:40:00|4438.9|4388.9|4439.2|4389.2|4439.2|4389.2|4438.6|4388.6|0
1597808700000|2020-08-19 03:45:00|4438.7|4388.7|4439.2|4389.2|4439.2|4389.2|4437.9|4387.9|0
1597809000000|2020-08-19 03:50:00|4439.1|4389.1|4439.2|4389.2|4439.2|4389.2|4437.9|4387.9|0
1597809300000|2020-08-19 03:55:00|4439.1|4389.1|4437.9|4387.9|4439.2|4389.2|4437.9|4387.9|0
1597809600000|2020-08-19 04:00:00|4438.4|4388.4|4437.9|4387.9|4439.2|4389.2|4437.9|4387.9|0
1597809900000|2020-08-19 04:05:00|4439.2|4389.2|4436.6|4386.6|4439.2|4389.2|4436.6|4386.6|0
1597810200000|2020-08-19 04:10:00|4437.1|4387.1|4437.9|4387.9|4437.9|4387.9|4437.1|4387.1|0
1597810500000|2020-08-19 04:15:00|4437.4|4387.4|4436.6|4386.6|4437.4|4387.4|4435.3|4385.3|0
1597810800000|2020-08-19 04:20:00|4436.3|4386.3|4435.3|4385.3|4436.3|4386.3|4434|4384|0
1597811100000|2020-08-19 04:25:00|4435.2|4385.2|4435.2|4385.2|4436.5|4386.5|4435.2|4385.2|0
1597811400000|2020-08-19 04:30:00|4434.7|4384.7|4435.2|4385.2|4435.2|4385.2|4433.9|4383.9|0
1597811700000|2020-08-19 04:35:00|4435.3|4385.3|4436.6|4386.6|4436.6|4386.6|4435.3|4385.3|0
1597812000000|2020-08-19 04:40:00|4436.5|4386.5|4436.6|4386.6|4436.6|4386.6|4435.3|4385.3|0
1597812300000|2020-08-19 04:45:00|4436.1|4386.1|4436.5|4386.5|4436.6|4386.6|4435.3|4385.3|0
1597812600000|2020-08-19 04:50:00|4436.1|4386.1|4436.5|4386.5|4436.5|4386.5|4435.2|4385.2|0
1597812900000|2020-08-19 04:55:00|4436.6|4386.6|4436.5|4386.5|4437.8|4387.8|4436.5|4386.5|0
1597813200000|2020-08-19 05:00:00|4436.1|4386.1|4436.6|4386.6|4437.9|4387.9|4435.3|4385.3|0
1597813500000|2020-08-19 05:05:00|4437.1|4387.1|4439.1|4389.1|4439.1|4389.1|4437.1|4387.1|0
1597813800000|2020-08-19 05:10:00|4438.7|4388.7|4439.1|4389.1|4439.2|4389.2|4437.8|4387.8|0
1597814100000|2020-08-19 05:15:00|4439.2|4389.2|4440.4|4390.4|4440.4|4390.4|4439.1|4389.1|0
1597814400000|2020-08-19 05:20:00|4439.9|4389.9|4439.1|4389.1|4439.9|4389.9|4439.1|4389.1|0
1597814700000|2020-08-19 05:25:00|4438.7|4388.7|4439.1|4389.1|4439.1|4389.1|4437.8|4387.8|0
1597815000000|2020-08-19 05:30:00|4439.4|4389.4|4439.7|4389.7|4441.1|4391.1|4439.1|4389.1|0
1597815300000|2020-08-19 05:35:00|4439.5|4389.5|4436.5|4386.5|4440.4|4390.4|4435.9|4385.9|0
1597815600000|2020-08-19 05:40:00|4436.4|4386.4|4432.6|4382.6|4437.1|4387.1|4432.6|4382.6|0
1597815900000|2020-08-19 05:45:00|4432.9|4382.9|4433.9|4383.9|4435.2|4385.2|4432.6|4382.6|0
1597816200000|2020-08-19 05:50:00|4435.1|4385.1|4436.4|4386.4|4437.7|4387.7|4435.1|4385.1|0
1597816500000|2020-08-19 05:55:00|4436.5|4386.5|4437.7|4387.7|4437.8|4387.8|4436.4|4386.4|0
1597816800000|2020-08-19 06:00:00|4437.5|4387.5|4438.5|4388.5|4440.4|4390.4|4436.4|4386.4|0
1597817100000|2020-08-19 06:05:00|4438.2|4388.2|4435.2|4385.2|4438.2|4388.2|4432.7|4382.7|0
1597817400000|2020-08-19 06:10:00|4434.7|4384.7|4432.7|4382.7|4434.7|4384.7|4431.3|4381.3|0
1597817700000|2020-08-19 06:15:00|4433.2|4383.2|4436.6|4386.6|4436.6|4386.6|4432.7|4382.7|0
1597818000000|2020-08-19 06:20:00|4436.5|4386.5|4435.3|4385.3|4437.9|4387.9|4435.3|4385.3|0
1597818300000|2020-08-19 06:25:00|4435.8|4385.8|4432.7|4382.7|4436.6|4386.6|4432.7|4382.7|0
1597818600000|2020-08-19 06:30:00|4432.6|4382.6|4431.4|4381.4|4433.9|4383.9|4431.4|4381.4|0
1597818900000|2020-08-19 06:35:00|4431.7|4381.7|4432.7|4382.7|4432.7|4382.7|4431.4|4381.4|0
1597819200000|2020-08-19 06:40:00|4432.6|4382.6|4430.1|4380.1|4433.9|4383.9|4430.1|4380.1|0
1597819500000|2020-08-19 06:45:00|4429.6|4379.6|4427.5|4377.5|4430.1|4380.1|4427.5|4377.5|0
1597819800000|2020-08-19 06:50:00|4427|4377|4428.8|4378.8|4428.8|4378.8|4426.2|4376.2|0
1597820100000|2020-08-19 06:55:00|4428.3|4378.3|4429.2|4379.2|4430.1|4380.1|4427.5|4377.5|0
1597820400000|2020-08-19 07:00:00|4428.8|4378.8|4421.1|4371.1|4428.8|4378.8|4417.3|4367.3|0
1597820700000|2020-08-19 07:05:00|4421.5|4371.5|4407.3|4387.3|4423.6|4387.3|4402|4369.8|0
1597821000000|2020-08-19 07:10:00|4407.2|4387.2|4415|4395|4416.1|4396.1|4407.2|4387.2|0
1597821300000|2020-08-19 07:15:00|4414.8|4394.8|4405.9|4385.9|4414.8|4394.8|4405.9|4385.9|0
1597821600000|2020-08-19 07:20:00|4405.5|4385.5|4400.7|4380.7|4405.5|4385.5|4399.2|4379.2|0
1597821900000|2020-08-19 07:25:00|4400.6|4380.6|4404|4384|4404|4384|4394.9|4374.9|0
1597822200000|2020-08-19 07:30:00|4404.1|4384.1|4415.3|4395.3|4416.4|4396.4|4403.6|4383.6|0
1597822500000|2020-08-19 07:35:00|4415.5|4395.5|4412|4392|4416|4396|4412|4392|0
1597822800000|2020-08-19 07:40:00|4411.9|4391.9|4409.7|4389.7|4413.1|4393.1|4408.3|4388.3|0
1597823100000|2020-08-19 07:45:00|4410|4390|4410.7|4390.7|4410.8|4390.8|4408.5|4388.5|0
1597823400000|2020-08-19 07:50:00|4410.8|4390.8|4416.9|4396.9|4417.4|4397.4|4409.7|4389.7|0
1597823700000|2020-08-19 07:55:00|4417|4397|4414.5|4394.5|4417.9|4397.9|4413.6|4393.6|0
1597824000000|2020-08-19 08:00:00|4414.6|4394.6|4411.3|4391.3|4414.7|4394.7|4410.7|4390.7|0
1597824300000|2020-08-19 08:05:00|4410.9|4390.9|4403|4383|4410.9|4390.9|4403|4383|0
1597824600000|2020-08-19 08:10:00|4403.3|4383.3|4404.1|4384.1|4406.5|4386.5|4403.2|4383.2|0
1597824900000|2020-08-19 08:15:00|4404|4384|4409.3|4389.3|4409.7|4389.7|4403.8|4383.8|0
1597825200000|2020-08-19 08:20:00|4409.4|4389.4|4410.3|4390.3|4410.6|4390.6|4407.9|4387.9|0
1597825500000|2020-08-19 08:25:00|4410.2|4390.2|4411.3|4391.3|4412|4392|4410|4390|0
1597825800000|2020-08-19 08:30:00|4411.5|4391.5|4408.6|4388.6|4412|4392|4408.6|4388.6|0
1597826100000|2020-08-19 08:35:00|4407.9|4387.9|4408|4388|4408.1|4388.1|4405.7|4385.7|0
1597826400000|2020-08-19 08:40:00|4408.1|4388.1|4407.6|4387.6|4408.3|4388.3|4407.6|4387.6|0
1597826700000|2020-08-19 08:45:00|4407.7|4387.7|4406.8|4386.8|4408.1|4388.1|4405.2|4385.2|0
1597827000000|2020-08-19 08:50:00|4406.9|4386.9|4407.6|4387.6|4408.1|4388.1|4406.9|4386.9|0
1597827300000|2020-08-19 08:55:00|4407.4|4387.4|4406.5|4386.5|4408.2|4388.2|4406.5|4386.5|0
1597827600000|2020-08-19 09:00:00|4406.3|4386.3|4404.3|4384.3|4406.7|4386.7|4404|4384|0
1597827900000|2020-08-19 09:05:00|4404.7|4384.7|4406.6|4386.6|4407.5|4387.5|4404.6|4384.6|0
1597828200000|2020-08-19 09:10:00|4406.5|4386.5|4408.1|4388.1|4409.6|4389.6|4406.5|4386.5|0
1597828500000|2020-08-19 09:15:00|4408.2|4388.2|4407.7|4387.7|4408.6|4388.6|4407|4387|0
1597828800000|2020-08-19 09:20:00|4408.8|4388.8|4410.5|4390.5|4412.2|4392.2|4408.4|4388.4|0
1597829100000|2020-08-19 09:25:00|4410.6|4390.6|4409.5|4389.5|4410.7|4390.7|4408.7|4388.7|0
1597829400000|2020-08-19 09:30:00|4409.3|4389.3|4409|4389|4410.3|4390.3|4408.5|4388.5|0
1597829700000|2020-08-19 09:35:00|4408.8|4388.8|4408.5|4388.5|4409.4|4389.4|4408.3|4388.3|0
1597830000000|2020-08-19 09:40:00|4408.2|4388.2|4408.5|4388.5|4410.4|4390.4|4407.1|4387.1|0
1597830300000|2020-08-19 09:45:00|4408.7|4388.7|4409|4389|4410.1|4390.1|4408.2|4388.2|0
1597830600000|2020-08-19 09:50:00|4409.1|4389.1|4408.4|4388.4|4409.7|4389.7|4408.4|4388.4|0
1597830900000|2020-08-19 09:55:00|4408.6|4388.6|4407.9|4387.9|4409|4389|4407.9|4387.9|0
1597831200000|2020-08-19 10:00:00|4407.7|4387.7|4405.5|4385.5|4408.3|4388.3|4405.5|4385.5|0
1597831500000|2020-08-19 10:05:00|4405.7|4385.7|4406.6|4386.6|4407.6|4387.6|4405.7|4385.7|0
1597831800000|2020-08-19 10:10:00|4406.8|4386.8|4406|4386|4407|4387|4404.9|4384.9|0
1597832100000|2020-08-19 10:15:00|4406.1|4386.1|4404.3|4384.3|4406.5|4386.5|4404.1|4384.1|0
1597832400000|2020-08-19 10:20:00|4404.1|4384.1|4404|4384|4404.7|4384.7|4403|4383|0
1597832700000|2020-08-19 10:25:00|4404.3|4384.3|4404|4384|4405.3|4385.3|4404|4384|0
1597833000000|2020-08-19 10:30:00|4403.8|4383.8|4404.9|4384.9|4405.4|4385.4|4403.8|4383.8|0
1597833300000|2020-08-19 10:35:00|4404.8|4384.8|4402.4|4382.4|4404.8|4384.8|4402.2|4382.2|0
1597833600000|2020-08-19 10:40:00|4402.6|4382.6|4401.9|4381.9|4403.6|4383.6|4401.9|4381.9|0
1597833900000|2020-08-19 10:45:00|4402|4382|4402.4|4382.4|4402.6|4382.6|4400.4|4380.4|0
1597834200000|2020-08-19 10:50:00|4402.3|4382.3|4401.3|4381.3|4403.1|4383.1|4401|4381|0
1597834500000|2020-08-19 10:55:00|4401.7|4381.7|4402|4382|4402.8|4382.8|4401.3|4381.3|0
1597834800000|2020-08-19 11:00:00|4402.1|4382.1|4400.4|4380.4|4402.4|4382.4|4399.7|4379.7|0
1597835100000|2020-08-19 11:05:00|4400.3|4380.3|4400.2|4380.2|4400.3|4380.3|4399.1|4379.1|0
1597835400000|2020-08-19 11:10:00|4400.3|4380.3|4399.8|4379.8|4400.5|4380.5|4399.5|4379.5|0
1597835700000|2020-08-19 11:15:00|4399.9|4379.9|4402|4382|4402|4382|4399.2|4379.2|0
1597836000000|2020-08-19 11:20:00|4402.3|4382.3|4403.6|4383.6|4403.6|4383.6|4401.4|4381.4|0
1597836300000|2020-08-19 11:25:00|4403|4383|4402.8|4382.8|4403.4|4383.4|4402.8|4382.8|0
1597836600000|2020-08-19 11:30:00|4402.7|4382.7|4402|4382|4402.9|4382.9|4402|4382|0
1597836900000|2020-08-19 11:35:00|4401.8|4381.8|4403.1|4383.1|4403.1|4383.1|4401.8|4381.8|0
1597837200000|2020-08-19 11:40:00|4403.4|4383.4|4404.4|4384.4|4404.4|4384.4|4403.1|4383.1|0
1597837500000|2020-08-19 11:45:00|4404.5|4384.5|4406.6|4386.6|4406.8|4386.8|4404.5|4384.5|0
1597837800000|2020-08-19 11:50:00|4406.5|4386.5|4407.9|4387.9|4408|4388|4406.4|4386.4|0
1597838100000|2020-08-19 11:55:00|4408|4388|4407.5|4387.5|4408.2|4388.2|4407.5|4387.5|0
1597838400000|2020-08-19 12:00:00|4407.3|4387.3|4407|4387|4408.6|4388.6|4407|4387|0
1597838700000|2020-08-19 12:05:00|4407.4|4387.4|4410|4390|4410|4390|4407.1|4387.1|0
1597839000000|2020-08-19 12:10:00|4409.9|4389.9|4408.9|4388.9|4409.9|4389.9|4408.7|4388.7|0
1597839300000|2020-08-19 12:15:00|4409|4389|4408.1|4388.1|4409|4389|4407.8|4387.8|0
1597839600000|2020-08-19 12:20:00|4407.4|4387.4|4404|4384|4407.8|4387.8|4403.9|4383.9|0
1597839900000|2020-08-19 12:25:00|4403.9|4383.9|4403.4|4383.4|4403.9|4383.9|4401.9|4381.9|0
1597840200000|2020-08-19 12:30:00|4403.6|4383.6|4404.1|4384.1|4404.2|4384.2|4402.3|4382.3|0
1597840500000|2020-08-19 12:35:00|4404.2|4384.2|4404.7|4384.7|4405.3|4385.3|4404.2|4384.2|0
1597840800000|2020-08-19 12:40:00|4405|4385|4406|4386|4406.5|4386.5|4404.8|4384.8|0
1597841100000|2020-08-19 12:45:00|4405.9|4385.9|4406.7|4386.7|4406.8|4386.8|4405.7|4385.7|0
1597841400000|2020-08-19 12:50:00|4406.6|4386.6|4406.5|4386.5|4407.1|4387.1|4406.4|4386.4|0
1597841700000|2020-08-19 12:55:00|4406.6|4386.6|4407|4387|4407.4|4387.4|4405.8|4385.8|0
1597842000000|2020-08-19 13:00:00|4407.1|4387.1|4406.6|4386.6|4407.3|4387.3|4406.3|4386.3|0
1597842300000|2020-08-19 13:05:00|4406.9|4386.9|4408.2|4388.2|4408.7|4388.7|4406.9|4386.9|0
1597842600000|2020-08-19 13:10:00|4408.3|4388.3|4407.6|4387.6|4409.4|4389.4|4407.6|4387.6|0
1597842900000|2020-08-19 13:15:00|4407.8|4387.8|4408.3|4388.3|4408.5|4388.5|4407.8|4387.8|0
1597843200000|2020-08-19 13:20:00|4408.1|4388.1|4409.4|4389.4|4409.9|4389.9|4407.2|4387.2|0
1597843500000|2020-08-19 13:25:00|4409.5|4389.5|4406.5|4386.5|4410.4|4390.4|4406.5|4386.5|0
1597843800000|2020-08-19 13:30:00|4406.4|4386.4|4401.5|4381.5|4406.7|4386.7|4399.5|4379.5|0
1597844100000|2020-08-19 13:35:00|4401.4|4381.4|4403.5|4383.5|4403.7|4383.7|4401.4|4381.4|0
1597844400000|2020-08-19 13:40:00|4403.6|4383.6|4403.9|4383.9|4405.3|4385.3|4403|4383|0
1597844700000|2020-08-19 13:45:00|4403.8|4383.8|4404.4|4384.4|4405|4385|4403.2|4383.2|0
1597845000000|2020-08-19 13:50:00|4404.5|4384.5|4405.5|4385.5|4406.3|4386.3|4403.1|4383.1|0
1597845300000|2020-08-19 13:55:00|4405.6|4385.6|4408.8|4388.8|4409.3|4389.3|4405.6|4385.6|0
1597845600000|2020-08-19 14:00:00|4409.1|4389.1|4407.8|4387.8|4409.7|4389.7|4407.8|4387.8|0
1597845900000|2020-08-19 14:05:00|4407.7|4387.7|4408.5|4388.5|4409.2|4389.2|4407.7|4387.7|0
1597846200000|2020-08-19 14:10:00|4408.1|4388.1|4409.8|4389.8|4409.8|4389.8|4407.9|4387.9|0
1597846500000|2020-08-19 14:15:00|4409.7|4389.7|4412.5|4392.5|4413.1|4393.1|4409.6|4389.6|0
1597846800000|2020-08-19 14:20:00|4412.6|4392.6|4409.3|4389.3|4413.7|4393.7|4409.1|4389.1|0
1597847100000|2020-08-19 14:25:00|4409.4|4389.4|4407.4|4387.4|4409.6|4389.6|4407.4|4387.4|0
1597847400000|2020-08-19 14:30:00|4407.8|4387.8|4408.9|4388.9|4409.5|4389.5|4407.8|4387.8|0
1597847700000|2020-08-19 14:35:00|4409.2|4389.2|4409.6|4389.6|4410.6|4390.6|4409.1|4389.1|0
1597848000000|2020-08-19 14:40:00|4409.5|4389.5|4408.5|4388.5|4409.5|4389.5|4407.6|4387.6|0
1597848300000|2020-08-19 14:45:00|4408.9|4388.9|4409.3|4389.3|4409.8|4389.8|4407.9|4387.9|0
1597848600000|2020-08-19 14:50:00|4409.2|4389.2|4408.9|4388.9|4409.3|4389.3|4408|4388|0
1597848900000|2020-08-19 14:55:00|4408.8|4388.8|4409.4|4389.4|4409.9|4389.9|4408.5|4388.5|0
1597849200000|2020-08-19 15:00:00|4409.2|4389.2|4406.9|4386.9|4409.6|4389.6|4406.6|4386.6|0
1597849500000|2020-08-19 15:05:00|4407.3|4387.3|4408.9|4388.9|4409.7|4389.7|4406.5|4386.5|0
1597849800000|2020-08-19 15:10:00|4408.7|4388.7|4408|4388|4409.5|4389.5|4407.9|4387.9|0
1597850100000|2020-08-19 15:15:00|4408.1|4388.1|4409|4389|4409.3|4389.3|4408.1|4388.1|0
1597850400000|2020-08-19 15:20:00|4409.2|4389.2|4410.3|4390.3|4410.3|4390.3|4408|4388|0
1597850700000|2020-08-19 15:25:00|4410.7|4390.7|4412|4392|4413.2|4393.2|4410.6|4390.6|0
1597851000000|2020-08-19 15:30:00|4426.9|4376.9|4428.3|4378.3|4429.5|4379.5|4425.6|4375.6|0
1597851300000|2020-08-19 15:35:00|4427.9|4377.9|4429.6|4379.6|4430.8|4380.8|4427.1|4377.1|0
1597851600000|2020-08-19 15:40:00|4430.8|4380.8|4430.8|4380.8|4432.1|4382.1|4429.6|4379.6|0
1597851900000|2020-08-19 15:45:00|4431.3|4381.3|4428.3|4378.3|4432.1|4382.1|4428.3|4378.3|0
1597852200000|2020-08-19 15:50:00|4427.8|4377.8|4429.6|4379.6|4429.6|4379.6|4427|4377|0
1597852500000|2020-08-19 15:55:00|4429.5|4379.5|4430.8|4380.8|4430.8|4380.8|4429.5|4379.5|0
1597852800000|2020-08-19 16:00:00|4430.3|4380.3|4428.3|4378.3|4430.3|4380.3|4428.3|4378.3|0
1597853100000|2020-08-19 16:05:00|4427.8|4377.8|4426.9|4376.9|4428.3|4378.3|4425.7|4375.7|0
1597853400000|2020-08-19 16:10:00|4427|4377|4426.9|4376.9|4428.2|4378.2|4426.9|4376.9|0
1597853700000|2020-08-19 16:15:00|4427.4|4377.4|4426.9|4376.9|4428.2|4378.2|4426.9|4376.9|0
1597854000000|2020-08-19 16:20:00|4427|4377|4428.2|4378.2|4428.2|4378.2|4426.9|4376.9|0
1597854300000|2020-08-19 16:25:00|4427.7|4377.7|4427|4377|4428.2|4378.2|4426.9|4376.9|0
1597854600000|2020-08-19 16:30:00|4426.9|4376.9|4423.2|4373.2|4427|4377|4423.1|4373.1|0
1597854900000|2020-08-19 16:35:00|4423.1|4373.1|4423.2|4373.2|4424.4|4374.4|4423.1|4373.1|0
1597855200000|2020-08-19 16:40:00|4423.1|4373.1|4420.6|4370.6|4423.2|4373.2|4420.5|4370.5|0
1597855500000|2020-08-19 16:45:00|4421.1|4371.1|4420.5|4370.5|4421.8|4371.8|4420.4|4370.4|0
1597855800000|2020-08-19 16:50:00|4421|4371|4420.5|4370.5|4421.8|4371.8|4420.5|4370.5|0
1597856100000|2020-08-19 16:55:00|4420.1|4370.1|4419.3|4369.3|4420.1|4370.1|4419.2|4369.2|0
1597856400000|2020-08-19 17:00:00|4419.8|4369.8|4420.5|4370.5|4420.6|4370.6|4419.2|4369.2|0
1597856700000|2020-08-19 17:05:00|4421|4371|4420.5|4370.5|4421.8|4371.8|4420.5|4370.5|0
1597857000000|2020-08-19 17:10:00|4420.6|4370.6|4424.3|4374.3|4425|4375|4420.6|4370.6|0
1597857300000|2020-08-19 17:15:00|4424.4|4374.4|4423.1|4373.1|4424.4|4374.4|4423.1|4373.1|0
1597857600000|2020-08-19 17:20:00|4422.6|4372.6|4421.9|4371.9|4422.6|4372.6|4421.8|4371.8|0
1597857900000|2020-08-19 17:25:00|4421.8|4371.8|4419.3|4369.3|4421.9|4371.9|4419.3|4369.3|0
1597858200000|2020-08-19 17:30:00|4420.6|4370.6|4420.6|4370.6|4421.9|4371.9|4419.3|4369.3|0
1597858500000|2020-08-19 17:35:00|4421.2|4371.2|4421.9|4371.9|4421.9|4371.9|4420.6|4370.6|0
1597858800000|2020-08-19 17:40:00|4422.4|4372.4|4424.4|4374.4|4424.4|4374.4|4422.4|4372.4|0
1597859100000|2020-08-19 17:45:00|4424.5|4374.5|4424.5|4374.5|4425.1|4375.1|4423.2|4373.2|0
1597859400000|2020-08-19 17:50:00|4424.4|4374.4|4424.5|4374.5|4424.5|4374.5|4424.4|4374.4|0
1597859700000|2020-08-19 17:55:00|4424.4|4374.4|4421.9|4371.9|4424.4|4374.4|4421.9|4371.9|0
1597860000000|2020-08-19 18:00:00|4422|4372|4423.8|4373.8|4424.6|4374.6|4421.9|4371.9|0
1597860300000|2020-08-19 18:05:00|4424.6|4374.6|4425.5|4375.5|4425.6|4375.6|4417.8|4367.8|0
1597860600000|2020-08-19 18:10:00|4425.1|4375.1|4416.3|4366.3|4425.1|4375.1|4416.3|4366.3|0
1597860900000|2020-08-19 18:15:00|4416.6|4366.6|4416|4366|4420.1|4370.1|4416|4366|0
1597861200000|2020-08-19 18:20:00|4416.1|4366.1|4417.4|4367.4|4420|4370|4412|4362|0
1597861500000|2020-08-19 18:25:00|4417.1|4367.1|4414.8|4364.8|4418.8|4368.8|4412.1|4362.1|0
1597861800000|2020-08-19 18:30:00|4415|4365|4417.4|4367.4|4417.5|4367.5|4413.3|4363.3|0
1597862100000|2020-08-19 18:35:00|4417.1|4367.1|4412.2|4362.2|4417.4|4367.4|4412.2|4362.2|0
1597862400000|2020-08-19 18:40:00|4412.7|4362.7|4414.7|4364.7|4416.1|4366.1|4412.7|4362.7|0
1597862700000|2020-08-19 18:45:00|4415.2|4365.2|4416.8|4366.8|4418.8|4368.8|4415.2|4365.2|0
1597863000000|2020-08-19 18:50:00|4417|4367|4418.9|4368.9|4421.4|4371.4|4417|4367|0
1597863300000|2020-08-19 18:55:00|4419|4369|4418.9|4368.9|4421.5|4371.5|4417.6|4367.6|0
1597863600000|2020-08-19 19:00:00|4418.8|4368.8|4418.9|4368.9|4420.8|4370.8|4417.5|4367.5|0
1597863900000|2020-08-19 19:05:00|4418.8|4368.8|4420.2|4370.2|4421.5|4371.5|4418.8|4368.8|0
1597864200000|2020-08-19 19:10:00|4420.1|4370.1|4416.2|4366.2|4420.3|4370.3|4416.2|4366.2|0
1597864500000|2020-08-19 19:15:00|4416.3|4366.3|4414.8|4364.8|4418.3|4368.3|4414.8|4364.8|0
1597864800000|2020-08-19 19:20:00|4414.9|4364.9|4410.9|4360.9|4416.1|4366.1|4410.8|4360.8|0
1597865100000|2020-08-19 19:25:00|4410.8|4360.8|4412|4362|4413.6|4363.6|4409.4|4359.4|0
1597865400000|2020-08-19 19:30:00|4412.1|4362.1|4410.8|4360.8|4413.4|4363.4|4410.7|4360.7|0
1597865700000|2020-08-19 19:35:00|4410.7|4360.7|4410.7|4360.7|4413.4|4363.4|4410.6|4360.6|0
1597866000000|2020-08-19 19:40:00|4410.6|4360.6|4413.3|4363.3|4413.4|4363.4|4408|4358|0
1597866300000|2020-08-19 19:45:00|4413.2|4363.2|4406.3|4356.3|4413.2|4363.2|4405|4355|0
1597866600000|2020-08-19 19:50:00|4406.2|4356.2|4407.8|4357.8|4409.1|4359.1|4403.6|4353.6|0
1597866900000|2020-08-19 19:55:00|4407.9|4357.9|4407.6|4357.6|4410.3|4360.3|4406.4|4356.4|0
1597867200000|2020-08-19 20:00:00|4407.5|4357.5|4407.9|4357.9|4408.8|4358.8|4405.2|4355.2|0
1597867500000|2020-08-19 20:05:00|4407.8|4357.8|4411.5|4361.5|4412.8|4362.8|4407.2|4357.2|0
1597867800000|2020-08-19 20:10:00|4411.4|4361.4|4410.3|4360.3|4412.8|4362.8|4409.9|4359.9|0
1597868100000|2020-08-19 20:15:00|4410.1|4360.1|4409.7|4359.7|4410.4|4360.4|4409.7|4359.7|0
1597868400000|2020-08-19 20:20:00|4409.6|4359.6|4410|4360|4410.2|4360.2|4409.4|4359.4|0
1597868700000|2020-08-19 20:25:00|4410.2|4360.2|4409.9|4359.9|4410.2|4360.2|4409.8|4359.8|0
1597869000000|2020-08-19 20:30:00|4409.7|4359.7|4406.4|4356.4|4409.7|4359.7|4406.4|4356.4|0
1597869300000|2020-08-19 20:35:00|4406.5|4356.5|4406.7|4356.7|4407.4|4357.4|4405.8|4355.8|0
1597869600000|2020-08-19 20:40:00|4407.1|4357.1|4406.4|4356.4|4407.1|4357.1|4405.8|4355.8|0
1597869900000|2020-08-19 20:45:00|4406.5|4356.5|4407.8|4357.8|4408|4358|4406.5|4356.5|0
1597870200000|2020-08-19 20:50:00|4407.7|4357.7|4405.4|4355.4|4408|4358|4405.1|4355.1|0
1597870500000|2020-08-19 20:55:00|4405.8|4355.8|4406|4356|4406.7|4356.7|4405.1|4355.1|0
1597870800000|2020-08-19 21:00:00|4405.9|4355.9|4405.9|4355.9|4406|4356|4405.8|4355.8|0
1597871100000|2020-08-19 21:05:00|4405.8|4355.8|4405.8|4355.8|4405.9|4355.9|4405.8|4355.8|0
1597871400000|2020-08-19 21:10:00|4405.7|4355.7|4405.7|4355.7|4405.7|4355.7|4405.7|4355.7|0
1597871700000|2020-08-19 21:15:00|4405.4|4355.4|4405.2|4355.2|4405.7|4355.7|4405.2|4355.2|0
1597872000000|2020-08-19 21:20:00|4405.1|4355.1|4405.8|4355.8|4406|4356|4405.1|4355.1|0
1597872300000|2020-08-19 21:25:00|4405.9|4355.9|4406.1|4356.1|4406.3|4356.3|4405.7|4355.7|0
1597872600000|2020-08-19 21:30:00|4406.5|4356.5|4408.5|4358.5|4408.8|4358.8|4406.4|4356.4|0
1597872900000|2020-08-19 21:35:00|4408.8|4358.8|4408.8|4358.8|4409|4359|4408.5|4358.5|0
1597873200000|2020-08-19 21:40:00|4409|4359|4408.8|4358.8|4409|4359|4408.7|4358.7|0
1597873500000|2020-08-19 21:45:00|4408.5|4358.5|4409.4|4359.4|4409.4|4359.4|4408.3|4358.3|0
1597873800000|2020-08-19 21:50:00|4409.3|4359.3|4410.4|4360.4|4410.4|4360.4|4409.3|4359.3|0
1597874100000|2020-08-19 21:55:00|4410.1|4360.1|4409.8|4359.8|4410.5|4360.5|4409.6|4359.6|0
1597874400000|2020-08-19 22:00:00|4409.7|4359.7|4409|4359|4409.7|4359.7|4407.3|4357.3|0
1597874700000|2020-08-19 22:05:00|4409.4|4359.4|4409.4|4359.4|4409.4|4359.4|4408.1|4358.1|0
1597875000000|2020-08-19 22:10:00|4409.3|4359.3|4409.6|4359.6|4409.6|4359.6|4408.7|4358.7|0
1597875600000|2020-08-19 22:20:00|4409.4|4359.4|4409.4|4359.4|4409.5|4359.5|4409|4359|0
1597875900000|2020-08-19 22:25:00|4409.6|4359.6|4408.7|4358.7|4409.6|4359.6|4408.3|4358.3|0
1597876200000|2020-08-19 22:30:00|4409|4359|4409|4359|4409.4|4359.4|4408.3|4358.3|0
1597876500000|2020-08-19 22:35:00|4409.4|4359.4|4409.4|4359.4|4409.6|4359.6|4409.4|4359.4|0
1597876800000|2020-08-19 22:40:00|4409.3|4359.3|4408.7|4358.7|4409.3|4359.3|4408.3|4358.3|0
1597877100000|2020-08-19 22:45:00|4408.3|4358.3|4409|4359|4409|4359|4408.1|4358.1|0
1597877400000|2020-08-19 22:50:00|4408.7|4358.7|4408.7|4358.7|4409|4359|4408.3|4358.3|0
1597877700000|2020-08-19 22:55:00|4408.3|4358.3|4407|4357|4408.3|4358.3|4406.7|4356.7|0
1597878000000|2020-08-19 23:00:00|4406.9|4356.9|4406.7|4356.7|4408.1|4358.1|4406.7|4356.7|0
1597878300000|2020-08-19 23:05:00|4406.8|4356.8|4406.1|4356.1|4407|4357|4405.8|4355.8|0
1597878600000|2020-08-19 23:10:00|4406.2|4356.2|4405.4|4355.4|4406.5|4356.5|4404.5|4354.5|0
1597878900000|2020-08-19 23:15:00|4405.1|4355.1|4406.1|4356.1|4406.5|4356.5|4404.7|4354.7|0
1597879200000|2020-08-19 23:20:00|4406|4356|4406.1|4356.1|4406.7|4356.7|4405.8|4355.8|0
1597879500000|2020-08-19 23:25:00|4406|4356|4404.1|4354.1|4406.1|4356.1|4404.1|4354.1|0
1597879800000|2020-08-19 23:30:00|4404.5|4354.5|4400.5|4350.5|4404.5|4354.5|4399.6|4349.6|0
1597880100000|2020-08-19 23:35:00|4400.9|4350.9|4400.5|4350.5|4401.8|4351.8|4400.2|4350.2|0
1597880400000|2020-08-19 23:40:00|4400.9|4350.9|4400.9|4350.9|4401.5|4351.5|4400.1|4350.1|0
1597880700000|2020-08-19 23:45:00|4400.8|4350.8|4401.5|4351.5|4401.8|4351.8|4400.5|4350.5|0
1597881000000|2020-08-19 23:50:00|4401.2|4351.2|4400.2|4350.2|4401.2|4351.2|4398|4348|0
1597881300000|2020-08-19 23:55:00|4400|4350|4399.6|4349.6|4400|4350|4398.9|4348.9|0
1597881600000|2020-08-20 00:00:00|4400|4350|4396.5|4346.5|4400.2|4350.2|4395.6|4345.6|0
1597881900000|2020-08-20 00:05:00|4396.2|4346.2|4394.2|4344.2|4396.5|4346.5|4394.2|4344.2|0
1597882200000|2020-08-20 00:10:00|4393.6|4343.6|4394.9|4344.9|4396.1|4346.1|4393.3|4343.3|0
1597882500000|2020-08-20 00:15:00|4395.2|4345.2|4393.2|4343.2|4397|4347|4393.2|4343.2|0
1597882800000|2020-08-20 00:20:00|4393.7|4343.7|4395.7|4345.7|4395.7|4345.7|4393.7|4343.7|0
1597883100000|2020-08-20 00:25:00|4395.2|4345.2|4394.4|4344.4|4397|4347|4393.2|4343.2|0
1597883400000|2020-08-20 00:30:00|4394.5|4344.5|4399.7|4349.7|4399.7|4349.7|4393.2|4343.2|0
1597883700000|2020-08-20 00:35:00|4400.2|4350.2|4395.8|4345.8|4401|4351|4395.8|4345.8|0
1597884000000|2020-08-20 00:40:00|4395.9|4345.9|4395.8|4345.8|4398.4|4348.4|4394.5|4344.5|0
1597884300000|2020-08-20 00:45:00|4395.6|4345.6|4393.2|4343.2|4395.8|4345.8|4390.7|4340.7|0
1597884600000|2020-08-20 00:50:00|4393|4343|4390.7|4340.7|4395.9|4345.9|4390.7|4340.7|0
1597884900000|2020-08-20 00:55:00|4390.6|4340.6|4393.3|4343.3|4393.3|4343.3|4390|4340|0
1597885200000|2020-08-20 01:00:00|4393.9|4343.9|4391.9|4341.9|4393.9|4343.9|4389.4|4339.4|0
1597885500000|2020-08-20 01:05:00|4392|4342|4392|4342|4392|4342|4390.7|4340.7|0
1597885800000|2020-08-20 01:10:00|4391.7|4341.7|4386.5|4336.5|4392|4342|4385.2|4335.2|0
1597886100000|2020-08-20 01:15:00|4386.3|4336.3|4386.6|4336.6|4389.2|4339.2|4385.3|4335.3|0
1597886400000|2020-08-20 01:20:00|4386.1|4336.1|4381.4|4331.4|4386.6|4336.6|4381.4|4331.4|0
1597886700000|2020-08-20 01:25:00|4381.2|4331.2|4382.7|4332.7|4382.7|4332.7|4380.1|4330.1|0
1597887000000|2020-08-20 01:30:00|4382.5|4332.5|4379.2|4329.2|4382.7|4332.7|4378.9|4328.9|0
1597887300000|2020-08-20 01:35:00|4378.9|4328.9|4380.2|4330.2|4381.5|4331.5|4377.5|4327.5|0
1597887600000|2020-08-20 01:40:00|4380.4|4330.4|4378.9|4328.9|4380.8|4330.8|4378.2|4328.2|0
1597887900000|2020-08-20 01:45:00|4378.8|4328.8|4377.5|4327.5|4380.8|4330.8|4376.3|4326.3|0
1597888200000|2020-08-20 01:50:00|4377.3|4327.3|4377.5|4327.5|4378.8|4328.8|4375|4325|0
1597888500000|2020-08-20 01:55:00|4377.3|4327.3|4376.2|4326.2|4377.5|4327.5|4376.1|4326.1|0
1597888800000|2020-08-20 02:00:00|4376.1|4326.1|4376.2|4326.2|4376.2|4326.2|4374.9|4324.9|0
1597889100000|2020-08-20 02:05:00|4375.7|4325.7|4375|4325|4376.3|4326.3|4374.9|4324.9|0
1597889400000|2020-08-20 02:10:00|4374.3|4324.3|4375|4325|4375|4325|4373.7|4323.7|0
1597889700000|2020-08-20 02:15:00|4374.5|4324.5|4376.3|4326.3|4376.3|4326.3|4373.7|4323.7|0
1597890000000|2020-08-20 02:20:00|4376.2|4326.2|4372.7|4322.7|4376.2|4326.2|4372.5|4322.5|0
1597890300000|2020-08-20 02:25:00|4373.1|4323.1|4370|4320|4373.1|4323.1|4369.9|4319.9|0
1597890600000|2020-08-20 02:30:00|4369.9|4319.9|4357.1|4307.1|4370|4320|4354.5|4304.5|0
1597890900000|2020-08-20 02:35:00|4356.6|4306.6|4357|4307|4359.6|4309.6|4355.7|4305.7|0
1597891200000|2020-08-20 02:40:00|4356.9|4306.9|4355.7|4305.7|4357|4307|4354.4|4304.4|0
1597891500000|2020-08-20 02:45:00|4356|4306|4357.1|4307.1|4357.1|4307.1|4355.7|4305.7|0
1597891800000|2020-08-20 02:50:00|4356.6|4306.6|4358.4|4308.4|4359|4309|4355.8|4305.8|0
1597892100000|2020-08-20 02:55:00|4358.1|4308.1|4361|4311|4361|4311|4357.7|4307.7|0
1597892400000|2020-08-20 03:00:00|4361.1|4311.1|4362.3|4312.3|4362.3|4312.3|4359.8|4309.8|0
1597892700000|2020-08-20 03:05:00|4362.1|4312.1|4359.7|4309.7|4362.3|4312.3|4359.1|4309.1|0
1597893000000|2020-08-20 03:10:00|4359.5|4309.5|4361.1|4311.1|4361.1|4311.1|4357.8|4307.8|0
1597893300000|2020-08-20 03:15:00|4360.6|4310.6|4358.5|4308.5|4361.1|4311.1|4358.5|4308.5|0
1597893600000|2020-08-20 03:20:00|4358.3|4308.3|4359.9|4309.9|4359.9|4309.9|4356|4306|0
1597893900000|2020-08-20 03:25:00|4360.4|4310.4|4363.7|4313.7|4365|4315|4360.4|4310.4|0
1597894200000|2020-08-20 03:30:00|4363.3|4313.3|4361.8|4311.8|4363.3|4313.3|4361.1|4311.1|0
1597894500000|2020-08-20 03:35:00|4362|4312|4363.7|4313.7|4365|4315|4362|4312|0
1597894800000|2020-08-20 03:40:00|4363.6|4313.6|4364.3|4314.3|4365|4315|4363.6|4313.6|0
1597895100000|2020-08-20 03:45:00|4364.1|4314.1|4363.7|4313.7|4365|4315|4363.7|4313.7|0
1597895400000|2020-08-20 03:50:00|4363.5|4313.5|4363.7|4313.7|4363.7|4313.7|4361.8|4311.8|0
1597895700000|2020-08-20 03:55:00|4363.8|4313.8|4368.9|4318.9|4369|4319|4363.8|4313.8|0
1597896000000|2020-08-20 04:00:00|4368.4|4318.4|4368.9|4318.9|4369|4319|4367.6|4317.6|0
1597896300000|2020-08-20 04:05:00|4369|4319|4369|4319|4369|4319|4368.9|4318.9|0
1597896600000|2020-08-20 04:10:00|4368.5|4318.5|4369.7|4319.7|4370.3|4320.3|4367.7|4317.7|0
1597896900000|2020-08-20 04:15:00|4369.5|4319.5|4367.8|4317.8|4370.3|4320.3|4367.8|4317.8|0
1597897200000|2020-08-20 04:20:00|4367.7|4317.7|4366.5|4316.5|4367.8|4317.8|4366.5|4316.5|0
1597897500000|2020-08-20 04:25:00|4367|4317|4369|4319|4369.1|4319.1|4366.5|4316.5|0
1597897800000|2020-08-20 04:30:00|4368.6|4318.6|4367.8|4317.8|4369.1|4319.1|4367.8|4317.8|0
1597898100000|2020-08-20 04:35:00|4367.7|4317.7|4365.2|4315.2|4367.8|4317.8|4365.2|4315.2|0
1597898400000|2020-08-20 04:40:00|4366.5|4316.5|4368.4|4318.4|4369|4319|4365.2|4315.2|0
1597898700000|2020-08-20 04:45:00|4368.1|4318.1|4369|4319|4369|4319|4367.7|4317.7|0
1597899000000|2020-08-20 04:50:00|4368.5|4318.5|4365|4315|4368.5|4318.5|4363.8|4313.8|0
1597899300000|2020-08-20 04:55:00|4364.6|4314.6|4365.7|4315.7|4367.6|4317.6|4363.8|4313.8|0
1597899600000|2020-08-20 05:00:00|4365.4|4315.4|4368.9|4318.9|4368.9|4318.9|4363.8|4313.8|0
1597899900000|2020-08-20 05:05:00|4369|4319|4372.9|4322.9|4372.9|4322.9|4369|4319|0
1597900200000|2020-08-20 05:10:00|4372.6|4322.6|4371.5|4321.5|4372.9|4322.9|4370.3|4320.3|0
1597900500000|2020-08-20 05:15:00|4371.6|4321.6|4371.6|4321.6|4371.6|4321.6|4369|4319|0
1597900800000|2020-08-20 05:20:00|4371.5|4321.5|4370.3|4320.3|4374.1|4324.1|4370.3|4320.3|0
1597901100000|2020-08-20 05:25:00|4370.8|4320.8|4367.8|4317.8|4371.6|4321.6|4367.7|4317.7|0
1597901400000|2020-08-20 05:30:00|4368|4318|4369|4319|4370.3|4320.3|4367.7|4317.7|0
1597901700000|2020-08-20 05:35:00|4369.2|4319.2|4368.9|4318.9|4369.6|4319.6|4367.7|4317.7|0
1597902000000|2020-08-20 05:40:00|4368.7|4318.7|4363.8|4313.8|4369|4319|4361.3|4311.3|0
1597902300000|2020-08-20 05:45:00|4363.4|4313.4|4365.1|4315.1|4365.1|4315.1|4361.3|4311.3|0
1597902600000|2020-08-20 05:50:00|4365.6|4315.6|4366.4|4316.4|4367.7|4317.7|4365.6|4315.6|0
1597902900000|2020-08-20 05:55:00|4366.3|4316.3|4367.6|4317.6|4367.6|4317.6|4361.2|4311.2|0
1597903200000|2020-08-20 06:00:00|4367.1|4317.1|4367.6|4317.6|4369|4319|4365|4315|0
1597903500000|2020-08-20 06:05:00|4368.3|4318.3|4370.3|4320.3|4371.6|4321.6|4366.4|4316.4|0
1597903800000|2020-08-20 06:10:00|4370.7|4320.7|4372.8|4322.8|4372.8|4322.8|4369|4319|0
1597904100000|2020-08-20 06:15:00|4373.3|4323.3|4375.4|4325.4|4375.4|4325.4|4371.5|4321.5|0
1597904400000|2020-08-20 06:20:00|4375.1|4325.1|4372.8|4322.8|4375.4|4325.4|4372.8|4322.8|0
1597904700000|2020-08-20 06:25:00|4373.3|4323.3|4374.1|4324.1|4374.1|4324.1|4371.5|4321.5|0
1597905000000|2020-08-20 06:30:00|4373.6|4323.6|4378|4328|4379.3|4329.3|4372.8|4322.8|0
1597905300000|2020-08-20 06:35:00|4377.9|4327.9|4379.2|4329.2|4380.6|4330.6|4377.9|4327.9|0
1597905600000|2020-08-20 06:40:00|4379.7|4329.7|4379.3|4329.3|4380.5|4330.5|4378|4328|0
1597905900000|2020-08-20 06:45:00|4379.2|4329.2|4374.4|4324.4|4379.2|4329.2|4374|4324|0
1597906200000|2020-08-20 06:50:00|4375.2|4325.2|4381.7|4331.7|4381.7|4331.7|4375.2|4325.2|0
1597906500000|2020-08-20 06:55:00|4381.2|4331.2|4377.9|4327.9|4381.2|4331.2|4376.6|4326.6|0
1597906800000|2020-08-20 07:00:00|4378.3|4328.3|4367.7|4317.7|4380.4|4330.4|4365.1|4315.1|0
1597907100000|2020-08-20 07:05:00|4367.3|4317.3|4375.9|4355.9|4381.5|4361.5|4363.9|4313.9|0
1597907400000|2020-08-20 07:10:00|4376.5|4356.5|4379.8|4359.8|4381.4|4361.4|4373.5|4353.5|0
1597907700000|2020-08-20 07:15:00|4379.7|4359.7|4379.7|4359.7|4381.4|4361.4|4377.5|4357.5|0
1597908000000|2020-08-20 07:20:00|4380.1|4360.1|4379.4|4359.4|4382.3|4362.3|4379|4359|0
1597908300000|2020-08-20 07:25:00|4379.2|4359.2|4371.8|4351.8|4379.2|4359.2|4371.7|4351.7|0
1597908600000|2020-08-20 07:30:00|4371.9|4351.9|4374.8|4354.8|4374.9|4354.9|4371.1|4351.1|0
1597908900000|2020-08-20 07:35:00|4375.1|4355.1|4382|4362|4383.5|4363.5|4375.1|4355.1|0
1597909200000|2020-08-20 07:40:00|4382.3|4362.3|4381.9|4361.9|4383.3|4363.3|4381.1|4361.1|0
1597909500000|2020-08-20 07:45:00|4382|4362|4375.8|4355.8|4385.4|4365.4|4375.7|4355.7|0
1597909800000|2020-08-20 07:50:00|4375.6|4355.6|4374.9|4354.9|4375.9|4355.9|4373.4|4353.4|0
1597910100000|2020-08-20 07:55:00|4375|4355|4373.4|4353.4|4375.3|4355.3|4373.2|4353.2|0
1597910400000|2020-08-20 08:00:00|4373|4353|4380.2|4360.2|4380.2|4360.2|4372.6|4352.6|0
1597910700000|2020-08-20 08:05:00|4380.4|4360.4|4379.2|4359.2|4380.5|4360.5|4378.7|4358.7|0
1597911000000|2020-08-20 08:10:00|4379.1|4359.1|4378.1|4358.1|4379.8|4359.8|4377.8|4357.8|0
1597911300000|2020-08-20 08:15:00|4378|4358|4371.6|4351.6|4378|4358|4369.8|4349.8|0
1597911600000|2020-08-20 08:20:00|4371.5|4351.5|4369.2|4349.2|4371.5|4351.5|4368.7|4348.7|0
1597911900000|2020-08-20 08:25:00|4369.1|4349.1|4365|4345|4369.1|4349.1|4362.8|4342.8|0
1597912200000|2020-08-20 08:30:00|4364.9|4344.9|4366.9|4346.9|4368.3|4348.3|4364.9|4344.9|0
1597912500000|2020-08-20 08:35:00|4366.5|4346.5|4369.3|4349.3|4370.2|4350.2|4364.9|4344.9|0
1597912800000|2020-08-20 08:40:00|4369.2|4349.2|4365.5|4345.5|4369.2|4349.2|4365.5|4345.5|0
1597913100000|2020-08-20 08:45:00|4365.9|4345.9|4366.8|4346.8|4370|4350|4365.4|4345.4|0
1597913400000|2020-08-20 08:50:00|4366.6|4346.6|4367.6|4347.6|4368|4348|4365.7|4345.7|0
1597913700000|2020-08-20 08:55:00|4367.7|4347.7|4368.2|4348.2|4369.3|4349.3|4367.2|4347.2|0
1597914000000|2020-08-20 09:00:00|4368.1|4348.1|4368.7|4348.7|4369.2|4349.2|4368.1|4348.1|0
1597914300000|2020-08-20 09:05:00|4368.8|4348.8|4369.4|4349.4|4369.8|4349.8|4368.6|4348.6|0
1597914600000|2020-08-20 09:10:00|4369.5|4349.5|4368.9|4348.9|4371.4|4351.4|4368.7|4348.7|0
1597914900000|2020-08-20 09:15:00|4369|4349|4367.7|4347.7|4369.4|4349.4|4367.5|4347.5|0
1597915200000|2020-08-20 09:20:00|4367.6|4347.6|4368.2|4348.2|4368.3|4348.3|4366.7|4346.7|0
1597915500000|2020-08-20 09:25:00|4368.3|4348.3|4370.2|4350.2|4370.3|4350.3|4368.3|4348.3|0
1597915800000|2020-08-20 09:30:00|4370.3|4350.3|4371.8|4351.8|4371.8|4351.8|4369.8|4349.8|0
1597916100000|2020-08-20 09:35:00|4372.5|4352.5|4371.1|4351.1|4372.6|4352.6|4370.4|4350.4|0
1597916400000|2020-08-20 09:40:00|4371.5|4351.5|4372.6|4352.6|4373.5|4353.5|4371.3|4351.3|0
1597916700000|2020-08-20 09:45:00|4372.5|4352.5|4371.7|4351.7|4373|4353|4371.5|4351.5|0
1597917000000|2020-08-20 09:50:00|4371.6|4351.6|4371.4|4351.4|4372.5|4352.5|4371.3|4351.3|0
1597917300000|2020-08-20 09:55:00|4371.5|4351.5|4369.6|4349.6|4371.5|4351.5|4369.4|4349.4|0
1597917600000|2020-08-20 10:00:00|4369.5|4349.5|4369.8|4349.8|4370.4|4350.4|4368.9|4348.9|0
1597917900000|2020-08-20 10:05:00|4369.2|4349.2|4366.4|4346.4|4369.2|4349.2|4365.7|4345.7|0
1597918200000|2020-08-20 10:10:00|4366.5|4346.5|4366.5|4346.5|4366.5|4346.5|4364.9|4344.9|0
1597918500000|2020-08-20 10:15:00|4366.7|4346.7|4370.4|4350.4|4370.4|4350.4|4366.7|4346.7|0
1597918800000|2020-08-20 10:20:00|4370.7|4350.7|4374.9|4354.9|4375.1|4355.1|4370.3|4350.3|0
1597919100000|2020-08-20 10:25:00|4374.8|4354.8|4374.1|4354.1|4375|4355|4374.1|4354.1|0
1597919400000|2020-08-20 10:30:00|4373.5|4353.5|4373.2|4353.2|4374.3|4354.3|4373.2|4353.2|0
1597919700000|2020-08-20 10:35:00|4373.3|4353.3|4374.9|4354.9|4374.9|4354.9|4371.7|4351.7|0
1597920000000|2020-08-20 10:40:00|4375.3|4355.3|4375.8|4355.8|4376.3|4356.3|4375|4355|0
1597920300000|2020-08-20 10:45:00|4375.5|4355.5|4373.3|4353.3|4375.6|4355.6|4373.2|4353.2|0
1597920600000|2020-08-20 10:50:00|4373.4|4353.4|4382.3|4362.3|4382.3|4362.3|4373.4|4353.4|0
1597920900000|2020-08-20 10:55:00|4382.4|4362.4|4385|4365|4386.4|4366.4|4381.7|4361.7|0
1597921200000|2020-08-20 11:00:00|4385.2|4365.2|4381.9|4361.9|4386.2|4366.2|4381.9|4361.9|0
1597921500000|2020-08-20 11:05:00|4381.2|4361.2|4379.4|4359.4|4381.6|4361.6|4379.3|4359.3|0
1597921800000|2020-08-20 11:10:00|4379.3|4359.3|4380.1|4360.1|4380.5|4360.5|4378.3|4358.3|0
1597922100000|2020-08-20 11:15:00|4380|4360|4379.6|4359.6|4380.4|4360.4|4378.9|4358.9|0
1597922400000|2020-08-20 11:20:00|4379.9|4359.9|4375.7|4355.7|4380.1|4360.1|4375.7|4355.7|0
1597922700000|2020-08-20 11:25:00|4375.5|4355.5|4377|4357|4377.5|4357.5|4374.7|4354.7|0
1597923000000|2020-08-20 11:30:00|4376.9|4356.9|4376.7|4356.7|4377.6|4357.6|4376.7|4356.7|0
1597923300000|2020-08-20 11:35:00|4376.8|4356.8|4376.8|4356.8|4378.7|4358.7|4376.4|4356.4|0
1597923600000|2020-08-20 11:40:00|4376.9|4356.9|4376.9|4356.9|4377.4|4357.4|4376.5|4356.5|0
1597923900000|2020-08-20 11:45:00|4377|4357|4379.1|4359.1|4379.3|4359.3|4376.9|4356.9|0
1597924200000|2020-08-20 11:50:00|4379.2|4359.2|4375|4355|4379.3|4359.3|4374.8|4354.8|0
1597924500000|2020-08-20 11:55:00|4375.1|4355.1|4374.5|4354.5|4375.4|4355.4|4373.5|4353.5|0
1597924800000|2020-08-20 12:00:00|4374.6|4354.6|4375|4355|4375.7|4355.7|4374.6|4354.6|0
1597925100000|2020-08-20 12:05:00|4375.1|4355.1|4373.2|4353.2|4375.6|4355.6|4372.8|4352.8|0
1597925400000|2020-08-20 12:10:00|4373.1|4353.1|4373.1|4353.1|4373.6|4353.6|4372.8|4352.8|0
1597925700000|2020-08-20 12:15:00|4373.2|4353.2|4371.5|4351.5|4373.3|4353.3|4371.5|4351.5|0
1597926000000|2020-08-20 12:20:00|4371.4|4351.4|4371.8|4351.8|4372.5|4352.5|4371.2|4351.2|0
1597926300000|2020-08-20 12:25:00|4371.5|4351.5|4372.8|4352.8|4373|4353|4371.5|4351.5|0
1597926600000|2020-08-20 12:30:00|4372.6|4352.6|4370.7|4350.7|4372.9|4352.9|4370.5|4350.5|0
1597926900000|2020-08-20 12:35:00|4370.5|4350.5|4373|4353|4374.6|4354.6|4370.5|4350.5|0
1597927200000|2020-08-20 12:40:00|4372.9|4352.9|4374.2|4354.2|4376.1|4356.1|4372.7|4352.7|0
1597927500000|2020-08-20 12:45:00|4374|4354|4373.7|4353.7|4374.2|4354.2|4373.3|4353.3|0
1597927800000|2020-08-20 12:50:00|4373.6|4353.6|4372.1|4352.1|4374.5|4354.5|4372.1|4352.1|0
1597928100000|2020-08-20 12:55:00|4372.3|4352.3|4371.3|4351.3|4372.5|4352.5|4371.1|4351.1|0
1597928400000|2020-08-20 13:00:00|4370.8|4350.8|4371.3|4351.3|4371.9|4351.9|4370|4350|0
1597928700000|2020-08-20 13:05:00|4371.1|4351.1|4370.8|4350.8|4371.2|4351.2|4370.4|4350.4|0
1597929000000|2020-08-20 13:10:00|4370.9|4350.9|4368.6|4348.6|4371.3|4351.3|4368.6|4348.6|0
1597929300000|2020-08-20 13:15:00|4368.7|4348.7|4368.9|4348.9|4369.2|4349.2|4368.4|4348.4|0
1597929600000|2020-08-20 13:20:00|4368.6|4348.6|4370|4350|4370.9|4350.9|4368.5|4348.5|0
1597929900000|2020-08-20 13:25:00|4370.1|4350.1|4369.7|4349.7|4370.9|4350.9|4369.6|4349.6|0
1597930200000|2020-08-20 13:30:00|4369.4|4349.4|4369|4349|4370.5|4350.5|4368.5|4348.5|0
1597930500000|2020-08-20 13:35:00|4368.7|4348.7|4369.8|4349.8|4370.3|4350.3|4368.6|4348.6|0
1597930800000|2020-08-20 13:40:00|4369.3|4349.3|4366.3|4346.3|4369.6|4349.6|4365.1|4345.1|0
1597931100000|2020-08-20 13:45:00|4366.6|4346.6|4367|4347|4368.5|4348.5|4366.6|4346.6|0
1597931400000|2020-08-20 13:50:00|4366.9|4346.9|4369|4349|4369.1|4349.1|4366.8|4346.8|0
1597931700000|2020-08-20 13:55:00|4368.9|4348.9|4369|4349|4369.1|4349.1|4368.2|4348.2|0
1597932000000|2020-08-20 14:00:00|4369.3|4349.3|4367.5|4347.5|4369.3|4349.3|4367.5|4347.5|0
1597932300000|2020-08-20 14:05:00|4367.4|4347.4|4366.4|4346.4|4367.4|4347.4|4365.8|4345.8|0
1597932600000|2020-08-20 14:10:00|4366.5|4346.5|4368|4348|4368.2|4348.2|4365.2|4345.2|0
1597932900000|2020-08-20 14:15:00|4367.9|4347.9|4373.7|4353.7|4374.1|4354.1|4367.4|4347.4|0
1597933200000|2020-08-20 14:20:00|4373.8|4353.8|4373.9|4353.9|4374.7|4354.7|4373.6|4353.6|0
1597933500000|2020-08-20 14:25:00|4374|4354|4378.9|4358.9|4378.9|4358.9|4374|4354|0
1597933800000|2020-08-20 14:30:00|4378.8|4358.8|4378.7|4358.7|4379.2|4359.2|4377.5|4357.5|0
1597934100000|2020-08-20 14:35:00|4378.9|4358.9|4380.6|4360.6|4381.3|4361.3|4378.9|4358.9|0
1597934400000|2020-08-20 14:40:00|4380.4|4360.4|4378.6|4358.6|4380.5|4360.5|4378.3|4358.3|0
1597934700000|2020-08-20 14:45:00|4378.7|4358.7|4378.6|4358.6|4379|4359|4377.4|4357.4|0
1597935000000|2020-08-20 14:50:00|4378.3|4358.3|4379.9|4359.9|4380.6|4360.6|4378.3|4358.3|0
1597935300000|2020-08-20 14:55:00|4380|4360|4378.4|4358.4|4380.1|4360.1|4377.3|4357.3|0
1597935600000|2020-08-20 15:00:00|4378.1|4358.1|4377.5|4357.5|4379|4359|4377.1|4357.1|0
1597935900000|2020-08-20 15:05:00|4377.4|4357.4|4376|4356|4377.6|4357.6|4375.2|4355.2|0
1597936200000|2020-08-20 15:10:00|4375.8|4355.8|4375.2|4355.2|4376.2|4356.2|4375.1|4355.1|0
1597936500000|2020-08-20 15:15:00|4375.3|4355.3|4374.6|4354.6|4375.9|4355.9|4373.9|4353.9|0
1597936800000|2020-08-20 15:20:00|4374.5|4354.5|4376.5|4356.5|4376.5|4356.5|4374.2|4354.2|0
1597937100000|2020-08-20 15:25:00|4377.2|4357.2|4377.3|4357.3|4377.8|4357.8|4376.3|4356.3|0
1597937400000|2020-08-20 15:30:00|4393.5|4343.5|4392.3|4342.3|4393.6|4343.6|4389.6|4339.6|0
1597937700000|2020-08-20 15:35:00|4392.2|4342.2|4398.8|4348.8|4398.8|4348.8|4392.2|4342.2|0
1597938000000|2020-08-20 15:40:00|4397.5|4347.5|4395|4345|4397.5|4347.5|4395|4345|0
1597938300000|2020-08-20 15:45:00|4395.5|4345.5|4395|4345|4396.3|4346.3|4395|4345|0
1597938600000|2020-08-20 15:50:00|4394.5|4344.5|4396.4|4346.4|4396.4|4346.4|4393.7|4343.7|0
1597938900000|2020-08-20 15:55:00|4396.3|4346.3|4396.4|4346.4|4397.7|4347.7|4396.3|4346.3|0
1597939200000|2020-08-20 16:00:00|4396.3|4346.3|4393.8|4343.8|4396.4|4346.4|4393.8|4343.8|0
1597939500000|2020-08-20 16:05:00|4394.3|4344.3|4396.3|4346.3|4397.6|4347.6|4394.3|4344.3|0
1597939800000|2020-08-20 16:10:00|4396.4|4346.4|4398.9|4348.9|4399|4349|4396.4|4346.4|0
1597940100000|2020-08-20 16:15:00|4399.4|4349.4|4397.5|4347.5|4400.2|4350.2|4396.3|4346.3|0
1597940400000|2020-08-20 16:20:00|4397.3|4347.3|4397.6|4347.6|4399.2|4349.2|4396.2|4346.2|0
1597940700000|2020-08-20 16:25:00|4397.7|4347.7|4397.5|4347.5|4400.1|4350.1|4397.5|4347.5|0
1597941000000|2020-08-20 16:30:00|4397.6|4347.6|4397.5|4347.5|4400.1|4350.1|4397.4|4347.4|0
1597941300000|2020-08-20 16:35:00|4397.4|4347.4|4398.8|4348.8|4398.8|4348.8|4396.2|4346.2|0
1597941600000|2020-08-20 16:40:00|4399.2|4349.2|4398.7|4348.7|4400.1|4350.1|4398.7|4348.7|0
1597941900000|2020-08-20 16:45:00|4398.8|4348.8|4397.4|4347.4|4400.1|4350.1|4397.4|4347.4|0
1597942200000|2020-08-20 16:50:00|4397.9|4347.9|4398.7|4348.7|4398.7|4348.7|4397.4|4347.4|0
1597942500000|2020-08-20 16:55:00|4398.2|4348.2|4396.1|4346.1|4398.2|4348.2|4396|4346|0
1597942800000|2020-08-20 17:00:00|4396.6|4346.6|4397.4|4347.4|4398.7|4348.7|4396.6|4346.6|0
1597943100000|2020-08-20 17:05:00|4397.9|4347.9|4396|4346|4398.7|4348.7|4394.7|4344.7|0
1597943400000|2020-08-20 17:10:00|4396.1|4346.1|4396.1|4346.1|4397.3|4347.3|4396|4346|0
1597943700000|2020-08-20 17:15:00|4396.3|4346.3|4397.4|4347.4|4397.4|4347.4|4396|4346|0
1597944000000|2020-08-20 17:20:00|4397.3|4347.3|4398.7|4348.7|4398.7|4348.7|4397.3|4347.3|0
1597944300000|2020-08-20 17:25:00|4398.2|4348.2|4397.4|4347.4|4398.7|4348.7|4397.4|4347.4|0
1597944600000|2020-08-20 17:30:00|4397.5|4347.5|4397.6|4347.6|4397.6|4347.6|4397.4|4347.4|0
1597944900000|2020-08-20 17:35:00|4397.7|4347.7|4398.8|4348.8|4398.9|4348.9|4397.5|4347.5|0
1597945200000|2020-08-20 17:40:00|4398.9|4348.9|4400.1|4350.1|4401.4|4351.4|4398.8|4348.8|0
1597945500000|2020-08-20 17:45:00|4400.2|4350.2|4397.5|4347.5|4400.2|4350.2|4394.9|4344.9|0
1597945800000|2020-08-20 17:50:00|4397.6|4347.6|4396.2|4346.2|4398.8|4348.8|4396.2|4346.2|0
1597946100000|2020-08-20 17:55:00|4396.7|4346.7|4397.5|4347.5|4397.6|4347.6|4396.2|4346.2|0
1597946400000|2020-08-20 18:00:00|4397.6|4347.6|4398.8|4348.8|4400.2|4350.2|4397.5|4347.5|0
1597946700000|2020-08-20 18:05:00|4398.3|4348.3|4398.9|4348.9|4398.9|4348.9|4397.5|4347.5|0
1597947000000|2020-08-20 18:10:00|4398.8|4348.8|4400.2|4350.2|4400.2|4350.2|4397.5|4347.5|0
1597947300000|2020-08-20 18:15:00|4400.1|4350.1|4398.9|4348.9|4400.2|4350.2|4397.6|4347.6|0
1597947600000|2020-08-20 18:20:00|4398.4|4348.4|4400.3|4350.3|4401.7|4351.7|4397.6|4347.6|0
1597947900000|2020-08-20 18:25:00|4400.1|4350.1|4400.4|4350.4|4400.4|4350.4|4399|4349|0
1597948200000|2020-08-20 18:30:00|4400.9|4350.9|4403|4353|4403|4353|4400.4|4350.4|0
1597948500000|2020-08-20 18:35:00|4402.5|4352.5|4401.6|4351.6|4403|4353|4400.4|4350.4|0
1597948800000|2020-08-20 18:40:00|4401.7|4351.7|4400.3|4350.3|4401.7|4351.7|4399.1|4349.1|0
1597949100000|2020-08-20 18:45:00|4400.4|4350.4|4400.4|4350.4|4401.7|4351.7|4399|4349|0
1597949400000|2020-08-20 18:50:00|4400.5|4350.5|4400.5|4350.5|4400.5|4350.5|4399.1|4349.1|0
1597949700000|2020-08-20 18:55:00|4400|4350|4400.5|4350.5|4400.5|4350.5|4399.2|4349.2|0
1597950000000|2020-08-20 19:00:00|4400.1|4350.1|4407.1|4357.1|4407.1|4357.1|4399.3|4349.3|0
1597950300000|2020-08-20 19:05:00|4406.6|4356.6|4405.8|4355.8|4407.1|4357.1|4404.5|4354.5|0
1597950600000|2020-08-20 19:10:00|4405.3|4355.3|4403.2|4353.2|4405.3|4355.3|4403.2|4353.2|0
1597950900000|2020-08-20 19:15:00|4403.1|4353.1|4400.4|4350.4|4404.4|4354.4|4400.4|4350.4|0
1597951200000|2020-08-20 19:20:00|4400.5|4350.5|4397.8|4347.8|4400.5|4350.5|4396.5|4346.5|0
1597951500000|2020-08-20 19:25:00|4398.1|4348.1|4397.9|4347.9|4399.1|4349.1|4396.4|4346.4|0
1597951800000|2020-08-20 19:30:00|4397.8|4347.8|4399.1|4349.1|4399.2|4349.2|4396.5|4346.5|0
1597952100000|2020-08-20 19:35:00|4399.2|4349.2|4399.3|4349.3|4400.5|4350.5|4399.2|4349.2|0
1597952400000|2020-08-20 19:40:00|4399.8|4349.8|4404.6|4354.6|4405.9|4355.9|4399.8|4349.8|0
1597952700000|2020-08-20 19:45:00|4405.1|4355.1|4403.2|4353.2|4406|4356|4403.2|4353.2|0
1597953000000|2020-08-20 19:50:00|4403.1|4353.1|4399.3|4349.3|4404.5|4354.5|4399.2|4349.2|0
1597953300000|2020-08-20 19:55:00|4399.2|4349.2|4399.4|4349.4|4404.4|4354.4|4398.7|4348.7|0
1597953600000|2020-08-20 20:00:00|4399.5|4349.5|4399.1|4349.1|4402.6|4352.6|4397.8|4347.8|0
1597953900000|2020-08-20 20:05:00|4398.7|4348.7|4399.1|4349.1|4400.1|4350.1|4397.1|4347.1|0
1597954200000|2020-08-20 20:10:00|4398.7|4348.7|4398.2|4348.2|4400.1|4350.1|4397.1|4347.1|0
1597954500000|2020-08-20 20:15:00|4398.1|4348.1|4398|4348|4398.1|4348.1|4398|4348|0
1597954800000|2020-08-20 20:20:00|4397.8|4347.8|4398|4348|4398|4348|4397.8|4347.8|0
1597955100000|2020-08-20 20:25:00|4397.6|4347.6|4398|4348|4398.1|4348.1|4397.6|4347.6|0
1597955400000|2020-08-20 20:30:00|4398.6|4348.6|4400.5|4350.5|4400.5|4350.5|4397.3|4347.3|0
1597955700000|2020-08-20 20:35:00|4400.9|4350.9|4400.5|4350.5|4401.5|4351.5|4399.5|4349.5|0
1597956000000|2020-08-20 20:40:00|4400.9|4350.9|4400.5|4350.5|4401.1|4351.1|4399.5|4349.5|0
1597956300000|2020-08-20 20:45:00|4401.1|4351.1|4402.2|4352.2|4402.2|4352.2|4400.9|4350.9|0
1597956600000|2020-08-20 20:50:00|4401.8|4351.8|4402.5|4352.5|4403.1|4353.1|4401.8|4351.8|0
1597956900000|2020-08-20 20:55:00|4402.4|4352.4|4401.1|4351.1|4402.5|4352.5|4400.9|4350.9|0
1597957200000|2020-08-20 21:00:00|4400.9|4350.9|4400.8|4350.8|4401|4351|4400.6|4350.6|0
1597957500000|2020-08-20 21:05:00|4400.9|4350.9|4401|4351|4401|4351|4400.9|4350.9|0
1597958100000|2020-08-20 21:15:00|4401.1|4351.1|4401.1|4351.1|4401.1|4351.1|4401|4351|0
1597958400000|2020-08-20 21:20:00|4401|4351|4401|4351|4401|4351|4401|4351|0
1597958700000|2020-08-20 21:25:00|4400.9|4350.9|4400.9|4350.9|4401|4351|4400.9|4350.9|0
1597959000000|2020-08-20 21:30:00|4399.7|4349.7|4400.5|4350.5|4400.6|4350.6|4399.7|4349.7|0
1597959300000|2020-08-20 21:35:00|4399.9|4349.9|4400.4|4350.4|4400.4|4350.4|4399.9|4349.9|0
1597959900000|2020-08-20 21:45:00|4400.5|4350.5|4400.5|4350.5|4400.6|4350.6|4400.4|4350.4|0
1597960200000|2020-08-20 21:50:00|4400.4|4350.4|4400.5|4350.5|4400.5|4350.5|4400.4|4350.4|0
1597960500000|2020-08-20 21:55:00|4400.4|4350.4|4400.5|4350.5|4401.1|4351.1|4400.4|4350.4|0
1597960800000|2020-08-20 22:00:00|4400.6|4350.6|4401.9|4351.9|4403.4|4353.4|4400.6|4350.6|0
1597961100000|2020-08-20 22:05:00|4402.2|4352.2|4402.6|4352.6|4402.6|4352.6|4401.9|4351.9|0
1597961400000|2020-08-20 22:10:00|4403|4353|4404.2|4354.2|4404.2|4354.2|4402.6|4352.6|0
1597961700000|2020-08-20 22:15:00|4403.9|4353.9|4404.2|4354.2|4405.3|4355.3|4403.9|4353.9|0
1597962000000|2020-08-20 22:20:00|4404.3|4354.3|4405.3|4355.3|4405.5|4355.5|4404.3|4354.3|0
1597962300000|2020-08-20 22:25:00|4405.4|4355.4|4404.9|4354.9|4405.5|4355.5|4404.9|4354.9|0
1597962600000|2020-08-20 22:30:00|4405.3|4355.3|4406.5|4356.5|4407.3|4357.3|4405.3|4355.3|0
1597962900000|2020-08-20 22:35:00|4406.4|4356.4|4405.8|4355.8|4406.4|4356.4|4405.3|4355.3|0
1597963200000|2020-08-20 22:40:00|4405.5|4355.5|4406.5|4356.5|4406.9|4356.9|4405.5|4355.5|0
1597963500000|2020-08-20 22:45:00|4406.6|4356.6|4405.5|4355.5|4406.6|4356.6|4405.5|4355.5|0
1597963800000|2020-08-20 22:50:00|4405.3|4355.3|4405.3|4355.3|4405.5|4355.5|4404.9|4354.9|0
1597964100000|2020-08-20 22:55:00|4405.4|4355.4|4405.3|4355.3|4405.5|4355.5|4404.9|4354.9|0
1597964400000|2020-08-20 23:00:00|4405.4|4355.4|4405.3|4355.3|4405.8|4355.8|4404.9|4354.9|0
1597964700000|2020-08-20 23:05:00|4405.2|4355.2|4405.3|4355.3|4405.5|4355.5|4404.9|4354.9|0
1597965000000|2020-08-20 23:10:00|4405.5|4355.5|4404.9|4354.9|4405.7|4355.7|4404.6|4354.6|0
1597965300000|2020-08-20 23:15:00|4404.8|4354.8|4406.2|4356.2|4406.2|4356.2|4404.2|4354.2|0
1597965600000|2020-08-20 23:20:00|4405.8|4355.8|4405.5|4355.5|4405.8|4355.8|4405.3|4355.3|0
1597965900000|2020-08-20 23:25:00|4405.6|4355.6|4406.5|4356.5|4406.9|4356.9|4405.6|4355.6|0
1597966200000|2020-08-20 23:30:00|4406.3|4356.3|4405.8|4355.8|4406.3|4356.3|4405.5|4355.5|0
1597966500000|2020-08-20 23:35:00|4405.5|4355.5|4406.2|4356.2|4406.2|4356.2|4405.5|4355.5|0
1597966800000|2020-08-20 23:40:00|4406.5|4356.5|4406.9|4356.9|4406.9|4356.9|4405.8|4355.8|0
1597967100000|2020-08-20 23:45:00|4407.1|4357.1|4407.1|4357.1|4407.1|4357.1|4406.2|4356.2|0
1597967400000|2020-08-20 23:50:00|4406.9|4356.9|4409.4|4359.4|4409.4|4359.4|4406.9|4356.9|0
1597967700000|2020-08-20 23:55:00|4409.1|4359.1|4409.1|4359.1|4409.4|4359.4|4409.1|4359.1|0
1597968000000|2020-08-21 00:00:00|4409.2|4359.2|4412.6|4362.6|4413.3|4363.3|4409.2|4359.2|0
1597968300000|2020-08-21 00:05:00|4413|4363|4411|4361|4413.3|4363.3|4410.7|4360.7|0
1597968600000|2020-08-21 00:10:00|4411.1|4361.1|4415.6|4365.6|4416.2|4366.2|4411|4361|0
1597968900000|2020-08-21 00:15:00|4415.5|4365.5|4420.2|4370.2|4420.2|4370.2|4413.9|4363.9|0
1597969200000|2020-08-21 00:20:00|4420.6|4370.6|4421.3|4371.3|4421.4|4371.4|4420|4370|0
1597969500000|2020-08-21 00:25:00|4421.8|4371.8|4423.9|4373.9|4425.2|4375.2|4421.8|4371.8|0
1597969800000|2020-08-21 00:30:00|4422.6|4372.6|4417.5|4367.5|4422.6|4372.6|4417.5|4367.5|0
1597970100000|2020-08-21 00:35:00|4418|4368|4417.5|4367.5|4418.8|4368.8|4416.2|4366.2|0
1597970400000|2020-08-21 00:40:00|4417.3|4367.3|4417.5|4367.5|4417.5|4367.5|4416.2|4366.2|0
1597970700000|2020-08-21 00:45:00|4417.7|4367.7|4413.6|4363.6|4420|4370|4413.6|4363.6|0
1597971000000|2020-08-21 00:50:00|4413.7|4363.7|4413.7|4363.7|4414.9|4364.9|4412.4|4362.4|0
1597971300000|2020-08-21 00:55:00|4414.2|4364.2|4417.5|4367.5|4417.5|4367.5|4413.7|4363.7|0
1597971600000|2020-08-21 01:00:00|4418|4368|4416.2|4366.2|4420.1|4370.1|4416.2|4366.2|0
1597971900000|2020-08-21 01:05:00|4416.5|4366.5|4414.3|4364.3|4420.1|4370.1|4414.3|4364.3|0
1597972200000|2020-08-21 01:10:00|4414.5|4364.5|4413|4363|4416.2|4366.2|4412.4|4362.4|0
1597972500000|2020-08-21 01:15:00|4413.3|4363.3|4415.6|4365.6|4417.5|4367.5|4413.3|4363.3|0
1597972800000|2020-08-21 01:20:00|4415.8|4365.8|4407.2|4357.2|4416.2|4366.2|4405.3|4355.3|0
1597973100000|2020-08-21 01:25:00|4407.1|4357.1|4407.2|4357.2|4409.8|4359.8|4405.9|4355.9|0
1597973400000|2020-08-21 01:30:00|4407.6|4357.6|4403.3|4353.3|4408.4|4358.4|4403.3|4353.3|0
1597973700000|2020-08-21 01:35:00|4403.1|4353.1|4403.4|4353.4|4404.7|4354.7|4401.4|4351.4|0
1597974000000|2020-08-21 01:40:00|4403.3|4353.3|4407.2|4357.2|4408.5|4358.5|4403.3|4353.3|0
1597974300000|2020-08-21 01:45:00|4406.7|4356.7|4402|4352|4407.3|4357.3|4400.7|4350.7|0
1597974600000|2020-08-21 01:50:00|4402.5|4352.5|4405.3|4355.3|4405.9|4355.9|4402|4352|0
1597974900000|2020-08-21 01:55:00|4405.5|4355.5|4404.6|4354.6|4405.9|4355.9|4403.3|4353.3|0
1597975200000|2020-08-21 02:00:00|4404.9|4354.9|4405.9|4355.9|4406.6|4356.6|4400.7|4350.7|0
1597975500000|2020-08-21 02:05:00|4406|4356|4405.9|4355.9|4406|4356|4404|4354|0
1597975800000|2020-08-21 02:10:00|4405.5|4355.5|4403.3|4353.3|4405.9|4355.9|4402.7|4352.7|0
1597976100000|2020-08-21 02:15:00|4402.8|4352.8|4403.3|4353.3|4404.6|4354.6|4402|4352|0
1597976400000|2020-08-21 02:20:00|4402.8|4352.8|4403.3|4353.3|4404.6|4354.6|4402|4352|0
1597976700000|2020-08-21 02:25:00|4402.8|4352.8|4404.6|4354.6|4405.8|4355.8|4402|4352|0
1597977000000|2020-08-21 02:30:00|4404.8|4354.8|4405.9|4355.9|4405.9|4355.9|4403.3|4353.3|0
1597977300000|2020-08-21 02:35:00|4405.4|4355.4|4404|4354|4405.4|4355.4|4403.3|4353.3|0
1597977600000|2020-08-21 02:40:00|4404.2|4354.2|4404.6|4354.6|4405.9|4355.9|4403.3|4353.3|0
1597977900000|2020-08-21 02:45:00|4404.8|4354.8|4403.9|4353.9|4405.9|4355.9|4403.3|4353.3|0
1597978200000|2020-08-21 02:50:00|4404.2|4354.2|4407.2|4357.2|4407.2|4357.2|4403.9|4353.9|0
1597978500000|2020-08-21 02:55:00|4407.7|4357.7|4407.2|4357.2|4408.5|4358.5|4407.1|4357.1|0
1597978800000|2020-08-21 03:00:00|4407.4|4357.4|4408.5|4358.5|4408.5|4358.5|4407.4|4357.4|0
1597979100000|2020-08-21 03:05:00|4409|4359|4411.1|4361.1|4411.1|4361.1|4409|4359|0
1597979400000|2020-08-21 03:10:00|4411|4361|4409.8|4359.8|4411.1|4361.1|4408.5|4358.5|0
1597979700000|2020-08-21 03:15:00|4410.2|4360.2|4411.1|4361.1|4411.1|4361.1|4408.5|4358.5|0
1597980000000|2020-08-21 03:20:00|4411.5|4361.5|4413.6|4363.6|4413.6|4363.6|4411.1|4361.1|0
1597980300000|2020-08-21 03:25:00|4413.7|4363.7|4413.6|4363.6|4414.9|4364.9|4413.6|4363.6|0
1597980600000|2020-08-21 03:30:00|4413.7|4363.7|4414.3|4364.3|4415|4365|4413.6|4363.6|0
1597980900000|2020-08-21 03:35:00|4414.5|4364.5|4414.9|4364.9|4414.9|4364.9|4413.6|4363.6|0
1597981200000|2020-08-21 03:40:00|4414.6|4364.6|4412.3|4362.3|4414.6|4364.6|4411.1|4361.1|0
1597981500000|2020-08-21 03:45:00|4412.4|4362.4|4409.8|4359.8|4412.4|4362.4|4409.8|4359.8|0
1597981800000|2020-08-21 03:50:00|4409.3|4359.3|4409.8|4359.8|4409.8|4359.8|4408.5|4358.5|0
1597982100000|2020-08-21 03:55:00|4409.6|4359.6|4409.8|4359.8|4409.8|4359.8|4408.5|4358.5|0
1597982400000|2020-08-21 04:00:00|4410.3|4360.3|4413.7|4363.7|4413.7|4363.7|4410.3|4360.3|0
1597982700000|2020-08-21 04:05:00|4413.9|4363.9|4412.4|4362.4|4414.3|4364.3|4412.4|4362.4|0
1597983000000|2020-08-21 04:10:00|4411.9|4361.9|4413|4363|4413.7|4363.7|4411.1|4361.1|0
1597983300000|2020-08-21 04:15:00|4413.3|4363.3|4412.4|4362.4|4413.7|4363.7|4412.4|4362.4|0
1597983600000|2020-08-21 04:20:00|4411.9|4361.9|4412.4|4362.4|4412.4|4362.4|4411.1|4361.1|0
1597983900000|2020-08-21 04:25:00|4411.9|4361.9|4411.1|4361.1|4412.4|4362.4|4408.5|4358.5|0
1597984200000|2020-08-21 04:30:00|4411.6|4361.6|4412.4|4362.4|4412.4|4362.4|4411.6|4361.6|0
1597984500000|2020-08-21 04:35:00|4411.9|4361.9|4410.5|4360.5|4411.9|4361.9|4409.8|4359.8|0
1597984800000|2020-08-21 04:40:00|4410.2|4360.2|4411.1|4361.1|4411.7|4361.7|4409.1|4359.1|0
1597985100000|2020-08-21 04:45:00|4411.7|4361.7|4411.1|4361.1|4411.7|4361.7|4411.1|4361.1|0
1597985700000|2020-08-21 04:55:00|4411.6|4361.6|4411.1|4361.1|4412.4|4362.4|4411.1|4361.1|0
1597986000000|2020-08-21 05:00:00|4411.8|4361.8|4413.7|4363.7|4413.7|4363.7|4411.1|4361.1|0
1597986300000|2020-08-21 05:05:00|4413.6|4363.6|4413|4363|4413.7|4363.7|4412.4|4362.4|0
1597986600000|2020-08-21 05:10:00|4412.7|4362.7|4412.3|4362.3|4413.6|4363.6|4412.3|4362.3|0
1597986900000|2020-08-21 05:15:00|4412.4|4362.4|4412.3|4362.3|4412.4|4362.4|4412.3|4362.3|0
1597987800000|2020-08-21 05:30:00|4411.8|4361.8|4411|4361|4411.8|4361.8|4410.9|4360.9|0
1597988100000|2020-08-21 05:35:00|4410.5|4360.5|4409.7|4359.7|4410.5|4360.5|4408.4|4358.4|0
1597988400000|2020-08-21 05:40:00|4408.4|4358.4|4407.1|4357.1|4409.7|4359.7|4407.1|4357.1|0
1597988700000|2020-08-21 05:45:00|4407.6|4357.6|4407.1|4357.1|4408.4|4358.4|4406.5|4356.5|0
1597989000000|2020-08-21 05:50:00|4407.4|4357.4|4408.4|4358.4|4409.7|4359.7|4407.1|4357.1|0
1597989300000|2020-08-21 05:55:00|4408.9|4358.9|4409.7|4359.7|4410.9|4360.9|4407.1|4357.1|0
1597989600000|2020-08-21 06:00:00|4408.7|4358.7|4407.1|4357.1|4409.7|4359.7|4402.6|4352.6|0
1597989900000|2020-08-21 06:05:00|4406.6|4356.6|4403.3|4353.3|4407.1|4357.1|4402|4352|0
1597990200000|2020-08-21 06:10:00|4403.4|4353.4|4404.6|4354.6|4404.6|4354.6|4402|4352|0
1597990500000|2020-08-21 06:15:00|4404.9|4354.9|4404.6|4354.6|4405.3|4355.3|4403.3|4353.3|0
1597990800000|2020-08-21 06:20:00|4404.1|4354.1|4404.6|4354.6|4404.6|4354.6|4403.3|4353.3|0
1597991100000|2020-08-21 06:25:00|4405.1|4355.1|4399.5|4349.5|4405.9|4355.9|4399.5|4349.5|0
1597991400000|2020-08-21 06:30:00|4399|4349|4399.4|4349.4|4400.7|4350.7|4398.1|4348.1|0
1597991700000|2020-08-21 06:35:00|4399.9|4349.9|4404.6|4354.6|4404.6|4354.6|4399.4|4349.4|0
1597992000000|2020-08-21 06:40:00|4405|4355|4404.5|4354.5|4405.8|4355.8|4404.5|4354.5|0
1597992300000|2020-08-21 06:45:00|4405|4355|4404.6|4354.6|4405.8|4355.8|4401.9|4351.9|0
1597992600000|2020-08-21 06:50:00|4405.1|4355.1|4405.9|4355.9|4405.9|4355.9|4403.3|4353.3|0
1597992900000|2020-08-21 06:55:00|4406.4|4356.4|4405.9|4355.9|4407.2|4357.2|4405.9|4355.9|0
1597993200000|2020-08-21 07:00:00|4405.4|4355.4|4404.5|4354.5|4414.7|4364.7|4403.3|4353.3|0
1597993500000|2020-08-21 07:05:00|4404|4354|4372.3|4352.3|4413.5|4363.5|4371.6|4351.6|0
1597993800000|2020-08-21 07:10:00|4372.4|4352.4|4376.1|4356.1|4376.4|4356.4|4367.1|4347.1|0
1597994100000|2020-08-21 07:15:00|4375.1|4355.1|4366|4346|4375.1|4355.1|4357.8|4337.8|0
1597994400000|2020-08-21 07:20:00|4365.9|4345.9|4362.8|4342.8|4365.9|4345.9|4354.8|4334.8|0
1597994700000|2020-08-21 07:25:00|4364.2|4344.2|4366|4346|4366.2|4346.2|4363.7|4343.7|0
1597995000000|2020-08-21 07:30:00|4366.8|4346.8|4372|4352|4374.7|4354.7|4366.6|4346.6|0
1597995300000|2020-08-21 07:35:00|4372.1|4352.1|4373.7|4353.7|4373.8|4353.8|4368.8|4348.8|0
1597995600000|2020-08-21 07:40:00|4373.5|4353.5|4374.6|4354.6|4374.8|4354.8|4373.1|4353.1|0
1597995900000|2020-08-21 07:45:00|4375.3|4355.3|4374.5|4354.5|4376|4356|4373.6|4353.6|0
1597996200000|2020-08-21 07:50:00|4375|4355|4376.7|4356.7|4377|4357|4374.9|4354.9|0
1597996500000|2020-08-21 07:55:00|4376.3|4356.3|4378|4358|4379|4359|4375.7|4355.7|0
1597996800000|2020-08-21 08:00:00|4378.1|4358.1|4373.1|4353.1|4378.1|4358.1|4372|4352|0
1597997100000|2020-08-21 08:05:00|4373.3|4353.3|4378.4|4358.4|4378.5|4358.5|4373|4353|0
1597997400000|2020-08-21 08:10:00|4378.3|4358.3|4373.8|4353.8|4378.3|4358.3|4373.6|4353.6|0
1597997700000|2020-08-21 08:15:00|4373.4|4353.4|4372.6|4352.6|4376.9|4356.9|4372.1|4352.1|0
1597998000000|2020-08-21 08:20:00|4372.5|4352.5|4373.8|4353.8|4373.8|4353.8|4370.4|4350.4|0
1597998300000|2020-08-21 08:25:00|4373.7|4353.7|4372|4352|4375.3|4355.3|4371.4|4351.4|0
1597998600000|2020-08-21 08:30:00|4371.6|4351.6|4366.1|4346.1|4372.6|4352.6|4364.7|4344.7|0
1597998900000|2020-08-21 08:35:00|4365.8|4345.8|4364.1|4344.1|4366.1|4346.1|4363.1|4343.1|0
1597999200000|2020-08-21 08:40:00|4363.8|4343.8|4361.8|4341.8|4364.5|4344.5|4361.7|4341.7|0
1597999500000|2020-08-21 08:45:00|4361.7|4341.7|4364|4344|4364|4344|4361.1|4341.1|0
1597999800000|2020-08-21 08:50:00|4363.7|4343.7|4365.2|4345.2|4366.1|4346.1|4363.5|4343.5|0
1598000100000|2020-08-21 08:55:00|4365.1|4345.1|4367.2|4347.2|4367.9|4347.9|4364.8|4344.8|0
1598000400000|2020-08-21 09:00:00|4366.9|4346.9|4364.5|4344.5|4366.9|4346.9|4363.2|4343.2|0
1598000700000|2020-08-21 09:05:00|4364.4|4344.4|4364|4344|4365|4345|4363.4|4343.4|0
1598001000000|2020-08-21 09:10:00|4364.1|4344.1|4365.5|4345.5|4365.6|4345.6|4363.9|4343.9|0
1598001300000|2020-08-21 09:15:00|4365.4|4345.4|4365.2|4345.2|4366|4346|4364.9|4344.9|0
1598001600000|2020-08-21 09:20:00|4365.3|4345.3|4364.7|4344.7|4365.6|4345.6|4364.4|4344.4|0
1598001900000|2020-08-21 09:25:00|4364.8|4344.8|4366.1|4346.1|4366.9|4346.9|4364.7|4344.7|0
1598002200000|2020-08-21 09:30:00|4366|4346|4365.4|4345.4|4366.7|4346.7|4365.4|4345.4|0
1598002500000|2020-08-21 09:35:00|4365.2|4345.2|4364.9|4344.9|4365.9|4345.9|4363.7|4343.7|0
1598002800000|2020-08-21 09:40:00|4365.2|4345.2|4364.9|4344.9|4365.7|4345.7|4364.3|4344.3|0
1598003100000|2020-08-21 09:45:00|4364.8|4344.8|4369.2|4349.2|4369.2|4349.2|4364.8|4344.8|0
1598003400000|2020-08-21 09:50:00|4371.4|4351.4|4367.3|4347.3|4371.7|4351.7|4367.3|4347.3|0
1598003700000|2020-08-21 09:55:00|4367.2|4347.2|4366.6|4346.6|4368.6|4348.6|4366.3|4346.3|0
1598004000000|2020-08-21 10:00:00|4366.5|4346.5|4368|4348|4368.3|4348.3|4365.8|4345.8|0
1598004300000|2020-08-21 10:05:00|4368.1|4348.1|4368.8|4348.8|4369.1|4349.1|4368.1|4348.1|0
1598004600000|2020-08-21 10:10:00|4368.9|4348.9|4367.7|4347.7|4369.6|4349.6|4367.6|4347.6|0
1598004900000|2020-08-21 10:15:00|4367.5|4347.5|4368.3|4348.3|4368.4|4348.4|4367.5|4347.5|0
1598005200000|2020-08-21 10:20:00|4368.6|4348.6|4366|4346|4368.7|4348.7|4365.8|4345.8|0
1598005500000|2020-08-21 10:25:00|4366.4|4346.4|4367.3|4347.3|4367.7|4347.7|4366.3|4346.3|0
1598005800000|2020-08-21 10:30:00|4367.1|4347.1|4367|4347|4367.6|4347.6|4366.6|4346.6|0
1598006100000|2020-08-21 10:35:00|4367.2|4347.2|4366.3|4346.3|4367.6|4347.6|4366.3|4346.3|0
1598006400000|2020-08-21 10:40:00|4366.2|4346.2|4366.1|4346.1|4366.6|4346.6|4366|4346|0
1598006700000|2020-08-21 10:45:00|4366|4346|4364.1|4344.1|4366.8|4346.8|4364.1|4344.1|0
1598007000000|2020-08-21 10:50:00|4363|4343|4362.6|4342.6|4363.6|4343.6|4362.5|4342.5|0
1598007300000|2020-08-21 10:55:00|4362.7|4342.7|4365.7|4345.7|4365.8|4345.8|4362.2|4342.2|0
1598007600000|2020-08-21 11:00:00|4365.8|4345.8|4365.3|4345.3|4366.6|4346.6|4365.1|4345.1|0
1598007900000|2020-08-21 11:05:00|4365.2|4345.2|4364.5|4344.5|4365.6|4345.6|4364|4344|0
1598008200000|2020-08-21 11:10:00|4364.6|4344.6|4364.4|4344.4|4365.2|4345.2|4363.6|4343.6|0
1598008500000|2020-08-21 11:15:00|4364.3|4344.3|4364|4344|4364.6|4344.6|4363.3|4343.3|0
1598008800000|2020-08-21 11:20:00|4363.9|4343.9|4362.8|4342.8|4364|4344|4361.3|4341.3|0
1598009100000|2020-08-21 11:25:00|4363|4343|4363.6|4343.6|4364.1|4344.1|4361.9|4341.9|0
1598009400000|2020-08-21 11:30:00|4363.9|4343.9|4364.1|4344.1|4364.8|4344.8|4361.3|4341.3|0
1598009700000|2020-08-21 11:35:00|4364.3|4344.3|4360.7|4340.7|4364.3|4344.3|4360.6|4340.6|0
1598010000000|2020-08-21 11:40:00|4360.5|4340.5|4360.8|4340.8|4361.5|4341.5|4359.4|4339.4|0
1598010300000|2020-08-21 11:45:00|4360.7|4340.7|4353|4333|4361.5|4341.5|4353|4333|0
1598010600000|2020-08-21 11:50:00|4352.9|4332.9|4350.8|4330.8|4352.9|4332.9|4350.8|4330.8|0
1598010900000|2020-08-21 11:55:00|4350|4330|4348.8|4328.8|4350|4330|4348.8|4328.8|0
1598011200000|2020-08-21 12:00:00|4348.5|4328.5|4344.1|4324.1|4348.5|4328.5|4343.3|4323.3|0
1598011500000|2020-08-21 12:05:00|4344|4324|4343.4|4323.4|4345.5|4325.5|4343.4|4323.4|0
1598011800000|2020-08-21 12:10:00|4343|4323|4340|4320|4343|4323|4339.3|4319.3|0
1598012100000|2020-08-21 12:15:00|4339.7|4319.7|4339.9|4319.9|4341.2|4321.2|4339.6|4319.6|0
1598012400000|2020-08-21 12:20:00|4339.8|4319.8|4336.7|4316.7|4339.8|4319.8|4335.9|4315.9|0
1598012700000|2020-08-21 12:25:00|4336.6|4316.6|4340.2|4320.2|4340.2|4320.2|4336|4316|0
1598013000000|2020-08-21 12:30:00|4340.3|4320.3|4342.9|4322.9|4343.1|4323.1|4339.8|4319.8|0
1598013300000|2020-08-21 12:35:00|4342.8|4322.8|4343.1|4323.1|4343.1|4323.1|4342.4|4322.4|0
1598013600000|2020-08-21 12:40:00|4343.3|4323.3|4342.7|4322.7|4343.3|4323.3|4341.4|4321.4|0
1598013900000|2020-08-21 12:45:00|4342.6|4322.6|4341.7|4321.7|4342.6|4322.6|4341.4|4321.4|0
1598014200000|2020-08-21 12:50:00|4341.5|4321.5|4339.1|4319.1|4341.5|4321.5|4338.9|4318.9|0
1598014500000|2020-08-21 12:55:00|4339.3|4319.3|4337.5|4317.5|4340.6|4320.6|4337.5|4317.5|0
1598014800000|2020-08-21 13:00:00|4337.3|4317.3|4333.1|4313.1|4337.4|4317.4|4333.1|4313.1|0
1598015100000|2020-08-21 13:05:00|4333.5|4313.5|4334.1|4314.1|4334.1|4314.1|4333|4313|0
1598015400000|2020-08-21 13:10:00|4334.2|4314.2|4337.9|4317.9|4338|4318|4334.2|4314.2|0
1598015700000|2020-08-21 13:15:00|4337.5|4317.5|4336.8|4316.8|4338.6|4318.6|4336.8|4316.8|0
1598016000000|2020-08-21 13:20:00|4336.9|4316.9|4339.2|4319.2|4339.8|4319.8|4336.5|4316.5|0
1598016300000|2020-08-21 13:25:00|4339.3|4319.3|4344|4324|4344|4324|4338.3|4318.3|0
1598016600000|2020-08-21 13:30:00|4344.1|4324.1|4343.3|4323.3|4344.8|4324.8|4342.9|4322.9|0
1598016900000|2020-08-21 13:35:00|4343.6|4323.6|4342.3|4322.3|4343.7|4323.7|4341.1|4321.1|0
1598017200000|2020-08-21 13:40:00|4342.4|4322.4|4343.2|4323.2|4344.6|4324.6|4341.7|4321.7|0
1598017500000|2020-08-21 13:45:00|4344|4324|4347.6|4327.6|4348.3|4328.3|4343.8|4323.8|0
1598017800000|2020-08-21 13:50:00|4347.7|4327.7|4348.6|4328.6|4348.7|4328.7|4345.6|4325.6|0
1598018100000|2020-08-21 13:55:00|4348.8|4328.8|4349.9|4329.9|4349.9|4329.9|4347.3|4327.3|0
1598018400000|2020-08-21 14:00:00|4349.6|4329.6|4351.2|4331.2|4352.2|4332.2|4349.6|4329.6|0
1598018700000|2020-08-21 14:05:00|4351.1|4331.1|4353.9|4333.9|4354|4334|4349.6|4329.6|0
1598019000000|2020-08-21 14:10:00|4353.7|4333.7|4350.3|4330.3|4354.2|4334.2|4349.2|4329.2|0
1598019300000|2020-08-21 14:15:00|4350|4330|4348.9|4328.9|4350.1|4330.1|4348.2|4328.2|0
1598019600000|2020-08-21 14:20:00|4349.1|4329.1|4348.8|4328.8|4349.4|4329.4|4347.9|4327.9|0
1598019900000|2020-08-21 14:25:00|4348.6|4328.6|4355.3|4335.3|4356.1|4336.1|4348|4328|0
1598020200000|2020-08-21 14:30:00|4355.4|4335.4|4358.4|4338.4|4358.6|4338.6|4355.3|4335.3|0
1598020500000|2020-08-21 14:35:00|4358.3|4338.3|4358.9|4338.9|4359.8|4339.8|4357.8|4337.8|0
1598020800000|2020-08-21 14:40:00|4358.8|4338.8|4358.4|4338.4|4359.4|4339.4|4358.2|4338.2|0
1598021100000|2020-08-21 14:45:00|4358.3|4338.3|4359.6|4339.6|4360.5|4340.5|4357.6|4337.6|0
1598021400000|2020-08-21 14:50:00|4360|4340|4360|4340|4360.7|4340.7|4360|4340|0
1598021700000|2020-08-21 14:55:00|4359.9|4339.9|4358.5|4338.5|4360.8|4340.8|4357.8|4337.8|0
1598022000000|2020-08-21 15:00:00|4358.4|4338.4|4354.9|4334.9|4358.4|4338.4|4354.6|4334.6|0
1598022300000|2020-08-21 15:05:00|4354.6|4334.6|4354|4334|4354.6|4334.6|4353.5|4333.5|0
1598022600000|2020-08-21 15:10:00|4354.2|4334.2|4354.9|4334.9|4355.5|4335.5|4353.2|4333.2|0
1598022900000|2020-08-21 15:15:00|4355.1|4335.1|4353.9|4333.9|4355.2|4335.2|4353.9|4333.9|0
1598023200000|2020-08-21 15:20:00|4353.8|4333.8|4357.7|4337.7|4357.9|4337.9|4353.5|4333.5|0
1598023500000|2020-08-21 15:25:00|4357.6|4337.6|4355.6|4335.6|4358.4|4338.4|4355.5|4335.5|0
1598023800000|2020-08-21 15:30:00|4371.7|4321.7|4374.1|4324.1|4376.8|4326.8|4370.4|4320.4|0
1598024100000|2020-08-21 15:35:00|4374.5|4324.5|4372.8|4322.8|4375.4|4325.4|4369|4319|0
1598024400000|2020-08-21 15:40:00|4373.3|4323.3|4368.9|4318.9|4374.1|4324.1|4368.9|4318.9|0
1598024700000|2020-08-21 15:45:00|4368.8|4318.8|4370.2|4320.2|4372.8|4322.8|4368.8|4318.8|0
1598025000000|2020-08-21 15:50:00|4370.7|4320.7|4368.9|4318.9|4372.8|4322.8|4368.9|4318.9|0
1598025300000|2020-08-21 15:55:00|4369|4319|4367.5|4317.5|4372.8|4322.8|4367.5|4317.5|0
1598025600000|2020-08-21 16:00:00|4367|4317|4370.2|4320.2|4370.2|4320.2|4366.2|4316.2|0
1598025900000|2020-08-21 16:05:00|4370.3|4320.3|4371.7|4321.7|4374.2|4324.2|4370.3|4320.3|0
1598026200000|2020-08-21 16:10:00|4371.6|4321.6|4371.8|4321.8|4373.1|4323.1|4370.4|4320.4|0
1598026500000|2020-08-21 16:15:00|4372.3|4322.3|4371.9|4321.9|4374.4|4324.4|4371.8|4321.8|0
1598026800000|2020-08-21 16:20:00|4371.8|4321.8|4371.9|4321.9|4373.2|4323.2|4371.8|4321.8|0
1598027100000|2020-08-21 16:25:00|4371.4|4321.4|4370.5|4320.5|4371.9|4321.9|4370.5|4320.5|0
1598027400000|2020-08-21 16:30:00|4370.6|4320.6|4369.3|4319.3|4370.6|4320.6|4369.2|4319.2|0
1598027700000|2020-08-21 16:35:00|4369.2|4319.2|4370.5|4320.5|4370.6|4320.6|4369.2|4319.2|0
1598028000000|2020-08-21 16:40:00|4370|4320|4371.9|4321.9|4371.9|4321.9|4369.2|4319.2|0
1598028300000|2020-08-21 16:45:00|4371.8|4321.8|4371.9|4321.9|4371.9|4321.9|4370.6|4320.6|0
1598028600000|2020-08-21 16:50:00|4371.8|4321.8|4370.5|4320.5|4371.8|4321.8|4367.9|4317.9|0
1598028900000|2020-08-21 16:55:00|4370|4320|4369.2|4319.2|4371.8|4321.8|4368|4318|0
1598029200000|2020-08-21 17:00:00|4369.3|4319.3|4370.5|4320.5|4371.8|4321.8|4367.8|4317.8|0
1598029500000|2020-08-21 17:05:00|4370.4|4320.4|4370.5|4320.5|4371.8|4321.8|4369.2|4319.2|0
1598029800000|2020-08-21 17:10:00|4370|4320|4373.1|4323.1|4373.1|4323.1|4369.2|4319.2|0
1598030100000|2020-08-21 17:15:00|4372.6|4322.6|4370.5|4320.5|4372.6|4322.6|4370.5|4320.5|0
1598030400000|2020-08-21 17:20:00|4370.4|4320.4|4369.2|4319.2|4370.5|4320.5|4369.1|4319.1|0
1598030700000|2020-08-21 17:25:00|4369.1|4319.1|4368.6|4318.6|4369.3|4319.3|4367.8|4317.8|0
1598031000000|2020-08-21 17:30:00|4368.8|4318.8|4370.6|4320.6|4370.6|4320.6|4366.7|4316.7|0
1598031300000|2020-08-21 17:35:00|4370.4|4320.4|4370.7|4320.7|4370.7|4320.7|4369.3|4319.3|0
1598031600000|2020-08-21 17:40:00|4370.8|4320.8|4370.6|4320.6|4372|4322|4370.6|4320.6|0
1598031900000|2020-08-21 17:45:00|4370.7|4320.7|4372|4322|4372|4322|4370.6|4320.6|0
1598032200000|2020-08-21 17:50:00|4371.9|4321.9|4369.4|4319.4|4372|4322|4369.4|4319.4|0
1598032500000|2020-08-21 17:55:00|4369.3|4319.3|4372|4322|4372|4322|4368|4318|0
1598032800000|2020-08-21 18:00:00|4372.5|4322.5|4371.9|4321.9|4373.3|4323.3|4370.6|4320.6|0
1598033100000|2020-08-21 18:05:00|4372|4322|4373.3|4323.3|4373.3|4323.3|4371.3|4321.3|0
1598033400000|2020-08-21 18:10:00|4373.4|4323.4|4374.5|4324.5|4375.9|4325.9|4373.2|4323.2|0
1598033700000|2020-08-21 18:15:00|4374.6|4324.6|4375.8|4325.8|4375.9|4325.9|4374.6|4324.6|0
1598034000000|2020-08-21 18:20:00|4375.9|4325.9|4374.6|4324.6|4375.9|4325.9|4374.5|4324.5|0
1598034300000|2020-08-21 18:25:00|4375.8|4325.8|4375.9|4325.9|4375.9|4325.9|4374.5|4324.5|0
1598034600000|2020-08-21 18:30:00|4376.4|4326.4|4378.6|4328.6|4378.6|4328.6|4376.4|4326.4|0
1598034900000|2020-08-21 18:35:00|4379|4329|4378.5|4328.5|4381.1|4331.1|4378.5|4328.5|0
1598035200000|2020-08-21 18:40:00|4378|4328|4378.5|4328.5|4378.5|4328.5|4377.2|4327.2|0
1598035500000|2020-08-21 18:45:00|4378|4328|4379.8|4329.8|4381.1|4331.1|4377.2|4327.2|0
1598035800000|2020-08-21 18:50:00|4379.3|4329.3|4378.6|4328.6|4379.9|4329.9|4378.5|4328.5|0
1598036100000|2020-08-21 18:55:00|4378.9|4328.9|4378.6|4328.6|4379.9|4329.9|4378.6|4328.6|0
1598036400000|2020-08-21 19:00:00|4379.1|4329.1|4381.3|4331.3|4383.9|4333.9|4379.1|4329.1|0
1598036700000|2020-08-21 19:05:00|4381.2|4331.2|4382.6|4332.6|4382.6|4332.6|4381.2|4331.2|0
1598037000000|2020-08-21 19:10:00|4382.1|4332.1|4381.3|4331.3|4382.6|4332.6|4381.2|4331.2|0
1598037300000|2020-08-21 19:15:00|4381.2|4331.2|4380|4330|4382.6|4332.6|4379.9|4329.9|0
1598037600000|2020-08-21 19:20:00|4379.9|4329.9|4381.3|4331.3|4381.3|4331.3|4378.7|4328.7|0
1598037900000|2020-08-21 19:25:00|4381.4|4331.4|4381.2|4331.2|4381.4|4331.4|4378.7|4328.7|0
1598038200000|2020-08-21 19:30:00|4380.7|4330.7|4379.9|4329.9|4381.3|4331.3|4378.6|4328.6|0
1598038500000|2020-08-21 19:35:00|4380|4330|4381.2|4331.2|4381.3|4331.3|4379.9|4329.9|0
1598038800000|2020-08-21 19:40:00|4380.9|4330.9|4378.5|4328.5|4381.2|4331.2|4377.8|4327.8|0
1598039100000|2020-08-21 19:45:00|4378.6|4328.6|4379.8|4329.8|4381.2|4331.2|4378.5|4328.5|0
1598039400000|2020-08-21 19:50:00|4379.3|4329.3|4383.8|4333.8|4385|4335|4378.5|4328.5|0
1598039700000|2020-08-21 19:55:00|4384.3|4334.3|4386.3|4336.3|4386.4|4336.4|4384.3|4334.3|0
1598040000000|2020-08-21 20:00:00|4386.2|4336.2|4388.1|4338.1|4388.5|4338.5|4384.9|4334.9|0
1598040300000|2020-08-21 20:05:00|4387.9|4337.9|4388.1|4338.1|4388.1|4338.1|4387.6|4337.6|0
1598040600000|2020-08-21 20:10:00|4387.9|4337.9|4384.6|4334.6|4388.1|4338.1|4383.7|4333.7|0
1598040900000|2020-08-21 20:15:00|4384.5|4334.5|4385.3|4335.3|4385.3|4335.3|4384.5|4334.5|0
1598041200000|2020-08-21 20:20:00|4385.1|4335.1|4385.1|4335.1|4385.2|4335.2|4385|4335|0
1598041500000|2020-08-21 20:25:00|4385.2|4335.2|4385|4335|4385.2|4335.2|4385|4335|0
1598041800000|2020-08-21 20:30:00|4384.8|4334.8|4386.1|4336.1|4386.4|4336.4|4383.6|4333.6|0
1598042100000|2020-08-21 20:35:00|4385.5|4335.5|4385.7|4335.7|4386.8|4336.8|4384.8|4334.8|0
1598042400000|2020-08-21 20:40:00|4385.5|4335.5|4385.2|4335.2|4385.7|4335.7|4385.2|4335.2|0
1598042700000|2020-08-21 20:45:00|4384.8|4334.8|4384.8|4334.8|4385.5|4335.5|4384.1|4334.1|0
1598043000000|2020-08-21 20:50:00|4384.5|4334.5|4384.5|4334.5|4385.2|4335.2|4383.9|4333.9|0
1598043300000|2020-08-21 20:55:00|4384.1|4334.1|4384|4334|4384.8|4334.8|4383.2|4333.2|0
1598043600000|2020-08-21 21:00:00|4384.1|4334.1|4384.1|4334.1|4384.1|4334.1|4384.1|4334.1|0
1598220000000|2020-08-23 22:00:00|4393|4343|4394.2|4344.2|4394.6|4344.6|4392.1|4342.1|0
1598220300000|2020-08-23 22:05:00|4393.9|4343.9|4391.4|4341.4|4394.2|4344.2|4389.5|4339.5|0
1598220600000|2020-08-23 22:10:00|4391.7|4341.7|4388.5|4338.5|4392.3|4342.3|4388.5|4338.5|0
1598220900000|2020-08-23 22:15:00|4388.7|4338.7|4390.1|4340.1|4390.7|4340.7|4388.5|4338.5|0
1598221200000|2020-08-23 22:20:00|4390.5|4340.5|4391.4|4341.4|4392.1|4342.1|4389.8|4339.8|0
1598221500000|2020-08-23 22:25:00|4391|4341|4390.5|4340.5|4391|4341|4390.1|4340.1|0
1598221800000|2020-08-23 22:30:00|4390.7|4340.7|4391.4|4341.4|4391.4|4341.4|4389.8|4339.8|0
1598222100000|2020-08-23 22:35:00|4391.7|4341.7|4391.7|4341.7|4392.3|4342.3|4390.7|4340.7|0
1598222400000|2020-08-23 22:40:00|4391.6|4341.6|4392.6|4342.6|4393.3|4343.3|4391.4|4341.4|0
1598222700000|2020-08-23 22:45:00|4393|4343|4392.6|4342.6|4393.1|4343.1|4392.3|4342.3|0
1598223000000|2020-08-23 22:50:00|4393|4343|4393.3|4343.3|4393.3|4343.3|4392.3|4342.3|0
1598223300000|2020-08-23 22:55:00|4393.7|4343.7|4392.6|4342.6|4393.9|4343.9|4392.6|4342.6|0
1598223600000|2020-08-23 23:00:00|4393|4343|4394.6|4344.6|4394.6|4344.6|4393|4343|0
1598223900000|2020-08-23 23:05:00|4394.2|4344.2|4394.6|4344.6|4394.6|4344.6|4393.9|4343.9|0
1598224200000|2020-08-23 23:10:00|4394.2|4344.2|4393.7|4343.7|4394.2|4344.2|4393.7|4343.7|0
1598224500000|2020-08-23 23:15:00|4393.9|4343.9|4393.7|4343.7|4393.9|4343.9|4393.7|4343.7|0
1598224800000|2020-08-23 23:20:00|4393.4|4343.4|4393.9|4343.9|4394.2|4344.2|4393.3|4343.3|0
1598225100000|2020-08-23 23:25:00|4394|4344|4393.9|4343.9|4394.2|4344.2|4393.3|4343.3|0
1598225400000|2020-08-23 23:30:00|4393.3|4343.3|4392.6|4342.6|4393.3|4343.3|4392.3|4342.3|0
1598225700000|2020-08-23 23:35:00|4392.3|4342.3|4393.9|4343.9|4393.9|4343.9|4392.3|4342.3|0
1598226000000|2020-08-23 23:40:00|4393.7|4343.7|4393.7|4343.7|4393.9|4343.9|4393.3|4343.3|0
1598226300000|2020-08-23 23:45:00|4393.9|4343.9|4393.7|4343.7|4394.6|4344.6|4393.3|4343.3|0
1598226600000|2020-08-23 23:50:00|4393.6|4343.6|4390.7|4340.7|4393.7|4343.7|4389.8|4339.8|0
1598226900000|2020-08-23 23:55:00|4390.5|4340.5|4391|4341|4391|4341|4388.6|4338.6|0
1598227200000|2020-08-24 00:00:00|4390.7|4340.7|4388.7|4338.7|4391.4|4341.4|4388.2|4338.2|0
1598227500000|2020-08-24 00:05:00|4388.8|4338.8|4391.4|4341.4|4391.4|4341.4|4386.9|4336.9|0
1598227800000|2020-08-24 00:10:00|4391.7|4341.7|4391.4|4341.4|4392.6|4342.6|4390.1|4340.1|0
1598228100000|2020-08-24 00:15:00|4391|4341|4389.5|4339.5|4391.7|4341.7|4384.5|4334.5|0
1598228400000|2020-08-24 00:20:00|4390|4340|4388.3|4338.3|4390.8|4340.8|4387|4337|0
1598228700000|2020-08-24 00:25:00|4388.2|4338.2|4387|4337|4388.3|4338.3|4387|4337|0
1598229000000|2020-08-24 00:30:00|4389.2|4339.2|4389.2|4339.2|4390.6|4340.6|4388|4338|0
1598229300000|2020-08-24 00:35:00|4389.3|4339.3|4385.4|4335.4|4389.3|4339.3|4384|4334|0
1598229600000|2020-08-24 00:40:00|4384.9|4334.9|4386|4336|4386.7|4336.7|4384.1|4334.1|0
1598229900000|2020-08-24 00:45:00|4383.5|4333.5|4383.1|4333.1|4385.7|4335.7|4383.1|4333.1|0
1598230200000|2020-08-24 00:50:00|4383.4|4333.4|4389.5|4339.5|4389.6|4339.6|4383.1|4333.1|0
1598230500000|2020-08-24 00:55:00|4389.6|4339.6|4388.3|4338.3|4389.6|4339.6|4387|4337|0
1598230800000|2020-08-24 01:00:00|4388.5|4338.5|4387|4337|4390.8|4340.8|4385.1|4335.1|0
1598231100000|2020-08-24 01:05:00|4386.5|4336.5|4385.7|4335.7|4387|4337|4383.1|4333.1|0
1598231400000|2020-08-24 01:10:00|4384.5|4334.5|4384.5|4334.5|4384.5|4334.5|4381.9|4331.9|0
1598231700000|2020-08-24 01:15:00|4385|4335|4388.3|4338.3|4389.6|4339.6|4385|4335|0
1598232000000|2020-08-24 01:20:00|4388.4|4338.4|4390.9|4340.9|4392.2|4342.2|4388.4|4338.4|0
1598232300000|2020-08-24 01:25:00|4391.4|4341.4|4394.7|4344.7|4395.3|4345.3|4391.4|4341.4|0
1598232600000|2020-08-24 01:30:00|4394.9|4344.9|4394.7|4344.7|4395.9|4345.9|4393.3|4343.3|0
1598232900000|2020-08-24 01:35:00|4394.2|4344.2|4394.7|4344.7|4394.7|4344.7|4393.4|4343.4|0
1598233200000|2020-08-24 01:40:00|4396|4346|4396|4346|4398.6|4348.6|4396|4346|0
1598233500000|2020-08-24 01:45:00|4396.2|4346.2|4394.7|4344.7|4397.3|4347.3|4394.7|4344.7|0
1598233800000|2020-08-24 01:50:00|4394.9|4344.9|4394.7|4344.7|4395.3|4345.3|4393.4|4343.4|0
1598234100000|2020-08-24 01:55:00|4395.2|4345.2|4394.7|4344.7|4396|4346|4394.7|4344.7|0
1598234400000|2020-08-24 02:00:00|4395.2|4345.2|4396|4346|4396|4346|4394.7|4344.7|0
1598234700000|2020-08-24 02:05:00|4396.5|4346.5|4396|4346|4397.3|4347.3|4394.7|4344.7|0
1598235000000|2020-08-24 02:10:00|4396.3|4346.3|4397.4|4347.4|4397.4|4347.4|4396|4346|0
1598235300000|2020-08-24 02:15:00|4397.3|4347.3|4397.3|4347.3|4397.4|4347.4|4397.3|4347.3|0
1598235600000|2020-08-24 02:20:00|4397.4|4347.4|4397.3|4347.3|4398.6|4348.6|4397.3|4347.3|0
1598235900000|2020-08-24 02:25:00|4397.4|4347.4|4396|4346|4397.4|4347.4|4396|4346|0
1598236200000|2020-08-24 02:30:00|4396.1|4346.1|4396|4346|4397.3|4347.3|4396|4346|0
1598236500000|2020-08-24 02:35:00|4396.1|4346.1|4396|4346|4397.3|4347.3|4396|4346|0
1598237100000|2020-08-24 02:45:00|4395.5|4345.5|4394.7|4344.7|4396|4346|4394.1|4344.1|0
1598237400000|2020-08-24 02:50:00|4394.3|4344.3|4393.5|4343.5|4394.8|4344.8|4393.5|4343.5|0
1598237700000|2020-08-24 02:55:00|4393|4343|4392.2|4342.2|4393|4343|4392.2|4342.2|0
1598238000000|2020-08-24 03:00:00|4392.7|4342.7|4392.2|4342.2|4393.5|4343.5|4392.2|4342.2|0
1598238300000|2020-08-24 03:05:00|4392.7|4342.7|4394.8|4344.8|4394.8|4344.8|4392.7|4342.7|0
1598238600000|2020-08-24 03:10:00|4395.3|4345.3|4393.5|4343.5|4396.1|4346.1|4393.5|4343.5|0
1598239200000|2020-08-24 03:20:00|4394|4344|4396|4346|4396.1|4346.1|4394|4344|0
1598240100000|2020-08-24 03:35:00|4395.5|4345.5|4394.8|4344.8|4396.1|4346.1|4394.7|4344.7|0
1598240400000|2020-08-24 03:40:00|4394.3|4344.3|4392.2|4342.2|4394.8|4344.8|4392.2|4342.2|0
1598240700000|2020-08-24 03:45:00|4392.7|4342.7|4393.5|4343.5|4394.8|4344.8|4392.7|4342.7|0
1598241000000|2020-08-24 03:50:00|4394|4344|4393.5|4343.5|4394.8|4344.8|4393.5|4343.5|0
1598241300000|2020-08-24 03:55:00|4393|4343|4390.9|4340.9|4393|4343|4390.9|4340.9|0
1598241600000|2020-08-24 04:00:00|4391.4|4341.4|4390.9|4340.9|4392.2|4342.2|4390.9|4340.9|0
1598241900000|2020-08-24 04:05:00|4390.7|4340.7|4388.4|4338.4|4390.7|4340.7|4388.3|4338.3|0
1598242200000|2020-08-24 04:10:00|4388.3|4338.3|4388.4|4338.4|4388.4|4338.4|4387.1|4337.1|0
1598242500000|2020-08-24 04:15:00|4388.9|4338.9|4387.1|4337.1|4389.7|4339.7|4385.8|4335.8|0
1598242800000|2020-08-24 04:20:00|4388.4|4338.4|4388.4|4338.4|4388.4|4338.4|4387.1|4337.1|0
1598243100000|2020-08-24 04:25:00|4388.9|4338.9|4388.4|4338.4|4389.7|4339.7|4388.4|4338.4|0
1598243400000|2020-08-24 04:30:00|4388.9|4338.9|4393.5|4343.5|4393.5|4343.5|4388.9|4338.9|0
1598243700000|2020-08-24 04:35:00|4393.4|4343.4|4392.2|4342.2|4393.4|4343.4|4392.2|4342.2|0
1598244000000|2020-08-24 04:40:00|4392.4|4342.4|4393.4|4343.4|4393.5|4343.5|4392.2|4342.2|0
1598244300000|2020-08-24 04:45:00|4393.5|4343.5|4393.4|4343.4|4393.5|4343.5|4393.4|4343.4|0
1598244600000|2020-08-24 04:50:00|4392.9|4342.9|4392.2|4342.2|4393.4|4343.4|4392.2|4342.2|0
1598244900000|2020-08-24 04:55:00|4393.4|4343.4|4393.5|4343.5|4393.5|4343.5|4392.2|4342.2|0
1598245200000|2020-08-24 05:00:00|4394|4344|4393.5|4343.5|4394.8|4344.8|4393.5|4343.5|0
1598245500000|2020-08-24 05:05:00|4393|4343|4392.2|4342.2|4393|4343|4392.2|4342.2|0
1598245800000|2020-08-24 05:10:00|4391.7|4341.7|4392.2|4342.2|4392.2|4342.2|4390.9|4340.9|0
1598246100000|2020-08-24 05:15:00|4392.7|4342.7|4392|4342|4393.5|4343.5|4390.7|4340.7|0
1598246400000|2020-08-24 05:20:00|4392.2|4342.2|4392|4342|4392.6|4342.6|4392|4342|0
1598246700000|2020-08-24 05:25:00|4391.8|4341.8|4392|4342|4392|4342|4390.7|4340.7|0
1598247000000|2020-08-24 05:30:00|4392.5|4342.5|4393.3|4343.3|4394.6|4344.6|4392|4342|0
1598247300000|2020-08-24 05:35:00|4393.8|4343.8|4395.9|4345.9|4395.9|4345.9|4393.8|4343.8|0
1598247600000|2020-08-24 05:40:00|4395.8|4345.8|4397.1|4347.1|4397.1|4347.1|4395.8|4345.8|0
1598247900000|2020-08-24 05:45:00|4395.8|4345.8|4395.8|4345.8|4395.9|4345.9|4395.8|4345.8|0
1598248200000|2020-08-24 05:50:00|4395.9|4345.9|4395.9|4345.9|4397.1|4347.1|4395.9|4345.9|0
1598248500000|2020-08-24 05:55:00|4396.4|4346.4|4397.8|4347.8|4398.5|4348.5|4395.9|4345.9|0
1598248800000|2020-08-24 06:00:00|4398.1|4348.1|4398.5|4348.5|4401.1|4351.1|4396|4346|0
1598249100000|2020-08-24 06:05:00|4398.7|4348.7|4403.7|4353.7|4405|4355|4398.5|4348.5|0
1598249400000|2020-08-24 06:10:00|4403.9|4353.9|4406.2|4356.2|4407.5|4357.5|4403.7|4353.7|0
1598249700000|2020-08-24 06:15:00|4406.7|4356.7|4403.6|4353.6|4407.5|4357.5|4402.3|4352.3|0
1598250000000|2020-08-24 06:20:00|4403.1|4353.1|4404.9|4354.9|4404.9|4354.9|4402.3|4352.3|0
1598250300000|2020-08-24 06:25:00|4404.4|4354.4|4404.9|4354.9|4407.5|4357.5|4403.6|4353.6|0
1598250600000|2020-08-24 06:30:00|4405|4355|4407.5|4357.5|4407.6|4357.6|4405|4355|0
1598250900000|2020-08-24 06:35:00|4407.6|4357.6|4408.8|4358.8|4408.8|4358.8|4406.2|4356.2|0
1598251200000|2020-08-24 06:40:00|4409|4359|4406.3|4356.3|4410.1|4360.1|4406.2|4356.2|0
1598251500000|2020-08-24 06:45:00|4406.7|4356.7|4407.5|4357.5|4408.8|4358.8|4406.7|4356.7|0
1598251800000|2020-08-24 06:50:00|4408|4358|4411.3|4361.3|4411.3|4361.3|4408|4358|0
1598252100000|2020-08-24 06:55:00|4412.6|4362.6|4412.5|4362.5|4413.8|4363.8|4411.3|4361.3|0
1598252400000|2020-08-24 07:00:00|4412.1|4362.1|4430.4|4380.4|4438|4388|4411.8|4361.8|0
1598252700000|2020-08-24 07:05:00|4430.9|4380.9|4400.4|4380.4|4436.8|4389.2|4397.8|4377.8|0
1598253000000|2020-08-24 07:10:00|4400.3|4380.3|4403.2|4383.2|4410.7|4390.7|4400.3|4380.3|0
1598253300000|2020-08-24 07:15:00|4403.1|4383.1|4400.9|4380.9|4407|4387|4400.5|4380.5|0
1598253600000|2020-08-24 07:20:00|4401|4381|4407.4|4387.4|4408.5|4388.5|4400.6|4380.6|0
1598253900000|2020-08-24 07:25:00|4407.8|4387.8|4408.6|4388.6|4410|4390|4407.4|4387.4|0
1598254200000|2020-08-24 07:30:00|4408.4|4388.4|4409|4389|4410.6|4390.6|4408.2|4388.2|0
1598254500000|2020-08-24 07:35:00|4409.2|4389.2|4407.7|4387.7|4412.6|4392.6|4407.7|4387.7|0
1598254800000|2020-08-24 07:40:00|4407.2|4387.2|4409|4389|4410.3|4390.3|4406|4386|0
1598255100000|2020-08-24 07:45:00|4409.4|4389.4|4410.1|4390.1|4411.7|4391.7|4409.4|4389.4|0
1598255400000|2020-08-24 07:50:00|4410|4390|4413.2|4393.2|4413.2|4393.2|4409.6|4389.6|0
1598255700000|2020-08-24 07:55:00|4413.5|4393.5|4407.4|4387.4|4414.1|4394.1|4407.1|4387.1|0
1598256000000|2020-08-24 08:00:00|4407.2|4387.2|4399.1|4379.1|4407.4|4387.4|4399.1|4379.1|0
1598256300000|2020-08-24 08:05:00|4398.8|4378.8|4398.2|4378.2|4398.8|4378.8|4395.7|4375.7|0
1598256600000|2020-08-24 08:10:00|4397.9|4377.9|4402.4|4382.4|4402.7|4382.7|4397.7|4377.7|0
1598256900000|2020-08-24 08:15:00|4402.6|4382.6|4401.7|4381.7|4403.5|4383.5|4401.3|4381.3|0
1598257200000|2020-08-24 08:20:00|4401.8|4381.8|4406.3|4386.3|4406.3|4386.3|4401.8|4381.8|0
1598257500000|2020-08-24 08:25:00|4406.6|4386.6|4405.2|4385.2|4406.7|4386.7|4404.5|4384.5|0
1598257800000|2020-08-24 08:30:00|4405|4385|4407.8|4387.8|4409.7|4389.7|4404.6|4384.6|0
1598258100000|2020-08-24 08:35:00|4407.7|4387.7|4408.7|4388.7|4410|4390|4405.7|4385.7|0
1598258400000|2020-08-24 08:40:00|4408.8|4388.8|4412.8|4392.8|4413.9|4393.9|4408.2|4388.2|0
1598258700000|2020-08-24 08:45:00|4413.1|4393.1|4416.7|4396.7|4417.4|4397.4|4413.1|4393.1|0
1598259000000|2020-08-24 08:50:00|4416.6|4396.6|4416.9|4396.9|4417.2|4397.2|4415.9|4395.9|0
1598259300000|2020-08-24 08:55:00|4416.8|4396.8|4421.5|4401.5|4422.1|4402.1|4416.6|4396.6|0
1598259600000|2020-08-24 09:00:00|4421.4|4401.4|4424.8|4404.8|4426.2|4406.2|4421.1|4401.1|0
1598259900000|2020-08-24 09:05:00|4425|4405|4419.9|4399.9|4425.5|4405.5|4419.9|4399.9|0
1598260200000|2020-08-24 09:10:00|4419.8|4399.8|4422.1|4402.1|4422.3|4402.3|4419.3|4399.3|0
1598260500000|2020-08-24 09:15:00|4422.3|4402.3|4421.6|4401.6|4424.6|4404.6|4421.6|4401.6|0
1598260800000|2020-08-24 09:20:00|4421.5|4401.5|4421.6|4401.6|4422.5|4402.5|4421.5|4401.5|0
1598261100000|2020-08-24 09:25:00|4421.7|4401.7|4420.6|4400.6|4422|4402|4420.3|4400.3|0
1598261400000|2020-08-24 09:30:00|4420.8|4400.8|4422.7|4402.7|4422.7|4402.7|4420.7|4400.7|0
1598261700000|2020-08-24 09:35:00|4423|4403|4423.8|4403.8|4423.8|4403.8|4422.2|4402.2|0
1598262000000|2020-08-24 09:40:00|4423.7|4403.7|4423.2|4403.2|4424.6|4404.6|4422.6|4402.6|0
1598262300000|2020-08-24 09:45:00|4423.5|4403.5|4424.3|4404.3|4424.6|4404.6|4423.2|4403.2|0
1598262600000|2020-08-24 09:50:00|4424.2|4404.2|4419.9|4399.9|4424.3|4404.3|4419.6|4399.6|0
1598262900000|2020-08-24 09:55:00|4420.1|4400.1|4418.2|4398.2|4420.5|4400.5|4418|4398|0
1598263200000|2020-08-24 10:00:00|4417.9|4397.9|4415.1|4395.1|4418|4398|4415.1|4395.1|0
1598263500000|2020-08-24 10:05:00|4415.5|4395.5|4419.5|4399.5|4419.6|4399.6|4415.5|4395.5|0
1598263800000|2020-08-24 10:10:00|4419.4|4399.4|4421.1|4401.1|4421.1|4401.1|4419.4|4399.4|0
1598264100000|2020-08-24 10:15:00|4421.7|4401.7|4422.4|4402.4|4423.8|4403.8|4421.7|4401.7|0
1598264400000|2020-08-24 10:20:00|4422.3|4402.3|4423.4|4403.4|4423.4|4403.4|4421.6|4401.6|0
1598264700000|2020-08-24 10:25:00|4423.5|4403.5|4423.5|4403.5|4424.4|4404.4|4423.3|4403.3|0
1598265000000|2020-08-24 10:30:00|4424|4404|4428.8|4408.8|4428.9|4408.9|4423.8|4403.8|0
1598265300000|2020-08-24 10:35:00|4429.1|4409.1|4430.9|4410.9|4431|4411|4429.1|4409.1|0
1598265600000|2020-08-24 10:40:00|4430.8|4410.8|4430.9|4410.9|4431.6|4411.6|4430.7|4410.7|0
1598265900000|2020-08-24 10:45:00|4431|4411|4428.6|4408.6|4431.2|4411.2|4428.6|4408.6|0
1598266200000|2020-08-24 10:50:00|4429|4409|4428.8|4408.8|4429.2|4409.2|4428.7|4408.7|0
1598266500000|2020-08-24 10:55:00|4429|4409|4429|4409|4429|4409|4428.3|4408.3|0
1598266800000|2020-08-24 11:00:00|4428.9|4408.9|4427.9|4407.9|4428.9|4408.9|4427.4|4407.4|0
1598267100000|2020-08-24 11:05:00|4427.8|4407.8|4427.8|4407.8|4428.1|4408.1|4427.3|4407.3|0
1598267400000|2020-08-24 11:10:00|4427.9|4407.9|4429.5|4409.5|4430.2|4410.2|4427.9|4407.9|0
1598267700000|2020-08-24 11:15:00|4430.2|4410.2|4433.3|4413.3|4433.3|4413.3|4429.9|4409.9|0
1598268000000|2020-08-24 11:20:00|4433.2|4413.2|4434.8|4414.8|4434.8|4414.8|4433.2|4413.2|0
1598268300000|2020-08-24 11:25:00|4435|4415|4434.8|4414.8|4435.1|4415.1|4434.8|4414.8|0
1598268600000|2020-08-24 11:30:00|4434.7|4414.7|4434.8|4414.8|4434.9|4414.9|4433.7|4413.7|0
1598268900000|2020-08-24 11:35:00|4435|4415|4434.3|4414.3|4435|4415|4433.7|4413.7|0
1598269200000|2020-08-24 11:40:00|4434.2|4414.2|4435.6|4415.6|4435.6|4415.6|4434|4414|0
1598269500000|2020-08-24 11:45:00|4435.4|4415.4|4435.5|4415.5|4436.1|4416.1|4435|4415|0
1598269800000|2020-08-24 11:50:00|4435.6|4415.6|4436.4|4416.4|4436.5|4416.5|4435.5|4415.5|0
1598270100000|2020-08-24 11:55:00|4436.5|4416.5|4439.8|4419.8|4440.3|4420.3|4436.5|4416.5|0
1598270400000|2020-08-24 12:00:00|4439.9|4419.9|4439|4419|4440.2|4420.2|4438.8|4418.8|0
1598270700000|2020-08-24 12:05:00|4439.1|4419.1|4437.6|4417.6|4439.1|4419.1|4437.5|4417.5|0
1598271000000|2020-08-24 12:10:00|4437.5|4417.5|4438.7|4418.7|4438.8|4418.8|4437.4|4417.4|0
1598271300000|2020-08-24 12:15:00|4438.5|4418.5|4436.3|4416.3|4439.5|4419.5|4436.1|4416.1|0
1598271600000|2020-08-24 12:20:00|4436.5|4416.5|4434.6|4414.6|4436.5|4416.5|4434.6|4414.6|0
1598271900000|2020-08-24 12:25:00|4434.7|4414.7|4433.7|4413.7|4434.7|4414.7|4433.7|4413.7|0
1598272200000|2020-08-24 12:30:00|4433.9|4413.9|4433.5|4413.5|4433.9|4413.9|4432.4|4412.4|0
1598272500000|2020-08-24 12:35:00|4433.6|4413.6|4437.3|4417.3|4437.8|4417.8|4433.3|4413.3|0
1598272800000|2020-08-24 12:40:00|4437.2|4417.2|4438|4418|4438.3|4418.3|4436.9|4416.9|0
1598273100000|2020-08-24 12:45:00|4438.2|4418.2|4440.2|4420.2|4440.2|4420.2|4437.9|4417.9|0
1598273400000|2020-08-24 12:50:00|4440.3|4420.3|4438.3|4418.3|4440.5|4420.5|4438|4418|0
1598273700000|2020-08-24 12:55:00|4438.4|4418.4|4436.9|4416.9|4438.5|4418.5|4436.7|4416.7|0
1598274000000|2020-08-24 13:00:00|4436.8|4416.8|4435.5|4415.5|4436.9|4416.9|4435.3|4415.3|0
1598274300000|2020-08-24 13:05:00|4435.6|4415.6|4434.7|4414.7|4435.7|4415.7|4434.2|4414.2|0
1598274600000|2020-08-24 13:10:00|4434.9|4414.9|4432.4|4412.4|4434.9|4414.9|4432.4|4412.4|0
1598274900000|2020-08-24 13:15:00|4432.1|4412.1|4431.8|4411.8|4432.5|4412.5|4430.5|4410.5|0
1598275200000|2020-08-24 13:20:00|4432.2|4412.2|4434.1|4414.1|4434.5|4414.5|4432.2|4412.2|0
1598275500000|2020-08-24 13:25:00|4434|4414|4433.4|4413.4|4434|4414|4432.6|4412.6|0
1598275800000|2020-08-24 13:30:00|4433.5|4413.5|4433.8|4413.8|4434.4|4414.4|4431|4411|0
1598276100000|2020-08-24 13:35:00|4433.7|4413.7|4432.8|4412.8|4434.1|4414.1|4432.3|4412.3|0
1598276400000|2020-08-24 13:40:00|4432.7|4412.7|4428.8|4408.8|4432.7|4412.7|4428.6|4408.6|0
1598276700000|2020-08-24 13:45:00|4428.7|4408.7|4429.7|4409.7|4430.9|4410.9|4427.7|4407.7|0
1598277000000|2020-08-24 13:50:00|4429.9|4409.9|4427.5|4407.5|4430.1|4410.1|4426.1|4406.1|0
1598277300000|2020-08-24 13:55:00|4427.8|4407.8|4428.4|4408.4|4430.4|4410.4|4427.8|4407.8|0
1598277600000|2020-08-24 14:00:00|4428.7|4408.7|4431.7|4411.7|4431.9|4411.9|4427.9|4407.9|0
1598277900000|2020-08-24 14:05:00|4432.1|4412.1|4434.4|4414.4|4434.4|4414.4|4432.1|4412.1|0
1598278200000|2020-08-24 14:10:00|4434.5|4414.5|4438.3|4418.3|4438.3|4418.3|4434.5|4414.5|0
1598278500000|2020-08-24 14:15:00|4438.4|4418.4|4438.6|4418.6|4438.7|4418.7|4437.5|4417.5|0
1598278800000|2020-08-24 14:20:00|4438.8|4418.8|4438.2|4418.2|4439|4419|4437.4|4417.4|0
1598279100000|2020-08-24 14:25:00|4438.1|4418.1|4435.7|4415.7|4439.2|4419.2|4435.7|4415.7|0
1598279400000|2020-08-24 14:30:00|4435.6|4415.6|4437.2|4417.2|4437.3|4417.3|4435.5|4415.5|0
1598279700000|2020-08-24 14:35:00|4437.1|4417.1|4438.4|4418.4|4439.2|4419.2|4437|4417|0
1598280000000|2020-08-24 14:40:00|4438.5|4418.5|4441.3|4421.3|4441.6|4421.6|4438.3|4418.3|0
1598280300000|2020-08-24 14:45:00|4441.4|4421.4|4443.5|4423.5|4443.5|4423.5|4440.2|4420.2|0
1598280600000|2020-08-24 14:50:00|4443.7|4423.7|4442.8|4422.8|4445.3|4425.3|4442.7|4422.7|0
1598280900000|2020-08-24 14:55:00|4442.7|4422.7|4442.8|4422.8|4443.1|4423.1|4441.9|4421.9|0
1598281200000|2020-08-24 15:00:00|4443.2|4423.2|4443.2|4423.2|4444.4|4424.4|4443|4423|0
1598281500000|2020-08-24 15:05:00|4443.3|4423.3|4442.6|4422.6|4445|4425|4442.4|4422.4|0
1598281800000|2020-08-24 15:10:00|4442.4|4422.4|4440.4|4420.4|4442.9|4422.9|4440.4|4420.4|0
1598282100000|2020-08-24 15:15:00|4440.3|4420.3|4440.6|4420.6|4440.9|4420.9|4439.2|4419.2|0
1598282400000|2020-08-24 15:20:00|4440.7|4420.7|4441.6|4421.6|4441.9|4421.9|4440.7|4420.7|0
1598282700000|2020-08-24 15:25:00|4441.7|4421.7|4440.6|4420.6|4441.8|4421.8|4439.8|4419.8|0
1598283000000|2020-08-24 15:30:00|4453.5|4403.5|4454.3|4404.3|4456.9|4406.9|4453|4403|0
1598283300000|2020-08-24 15:35:00|4453.9|4403.9|4453.1|4403.1|4454.4|4404.4|4450.5|4400.5|0
1598283600000|2020-08-24 15:40:00|4452.6|4402.6|4451.9|4401.9|4453.1|4403.1|4450.6|4400.6|0
1598283900000|2020-08-24 15:45:00|4452|4402|4455.7|4405.7|4457|4407|4451.9|4401.9|0
1598284200000|2020-08-24 15:50:00|4456.2|4406.2|4451.9|4401.9|4457|4407|4451.8|4401.8|0
1598284500000|2020-08-24 15:55:00|4452.4|4402.4|4450.6|4400.6|4453.2|4403.2|4449.3|4399.3|0
1598284800000|2020-08-24 16:00:00|4450.1|4400.1|4453.2|4403.2|4454.6|4404.6|4449.3|4399.3|0
1598285100000|2020-08-24 16:05:00|4452.7|4402.7|4449.4|4399.4|4453.2|4403.2|4449.3|4399.3|0
1598285400000|2020-08-24 16:10:00|4449.9|4399.9|4450.7|4400.7|4450.7|4400.7|4449.4|4399.4|0
1598285700000|2020-08-24 16:15:00|4451.2|4401.2|4450.7|4400.7|4452.1|4402.1|4450.7|4400.7|0
1598286000000|2020-08-24 16:20:00|4450.8|4400.8|4450.7|4400.7|4450.8|4400.8|4448.1|4398.1|0
1598286300000|2020-08-24 16:25:00|4450.2|4400.2|4446.8|4396.8|4450.2|4400.2|4446.8|4396.8|0
1598286600000|2020-08-24 16:30:00|4446.7|4396.7|4449.3|4399.3|4449.4|4399.4|4446.7|4396.7|0
1598286900000|2020-08-24 16:35:00|4449.4|4399.4|4449.3|4399.3|4450.7|4400.7|4449.3|4399.3|0
1598287200000|2020-08-24 16:40:00|4449.4|4399.4|4450.6|4400.6|4450.6|4400.6|4448|4398|0
1598287500000|2020-08-24 16:45:00|4450.1|4400.1|4449.4|4399.4|4450.6|4400.6|4449.3|4399.3|0
1598287800000|2020-08-24 16:50:00|4449.3|4399.3|4448|4398|4449.3|4399.3|4448|4398|0
1598288100000|2020-08-24 16:55:00|4448.1|4398.1|4448|4398|4449.3|4399.3|4448|4398|0
1598288400000|2020-08-24 17:00:00|4448.1|4398.1|4450.7|4400.7|4450.8|4400.8|4448|4398|0
1598288700000|2020-08-24 17:05:00|4450.8|4400.8|4452.1|4402.1|4452.1|4402.1|4450.7|4400.7|0
1598289000000|2020-08-24 17:10:00|4452|4402|4449.5|4399.5|4452.1|4402.1|4449.5|4399.5|0
1598289300000|2020-08-24 17:15:00|4449|4399|4448.2|4398.2|4449.5|4399.5|4448.2|4398.2|0
1598289600000|2020-08-24 17:20:00|4448.1|4398.1|4446.9|4396.9|4448.2|4398.2|4446.9|4396.9|0
1598289900000|2020-08-24 17:25:00|4447.4|4397.4|4446.9|4396.9|4448.2|4398.2|4446.9|4396.9|0
1598290200000|2020-08-24 17:30:00|4446.8|4396.8|4446.8|4396.8|4446.9|4396.9|4445.5|4395.5|0
1598290500000|2020-08-24 17:35:00|4446.9|4396.9|4448.1|4398.1|4448.2|4398.2|4446.9|4396.9|0
1598290800000|2020-08-24 17:40:00|4447.6|4397.6|4446.7|4396.7|4447.6|4397.6|4446.7|4396.7|0
1598291100000|2020-08-24 17:45:00|4446.8|4396.8|4445.4|4395.4|4448.1|4398.1|4445.4|4395.4|0
1598291400000|2020-08-24 17:50:00|4445.5|4395.5|4446.8|4396.8|4446.8|4396.8|4445.4|4395.4|0
1598291700000|2020-08-24 17:55:00|4446.9|4396.9|4446.8|4396.8|4446.9|4396.9|4446.8|4396.8|0
1598292000000|2020-08-24 18:00:00|4446.9|4396.9|4445.5|4395.5|4448.1|4398.1|4445.5|4395.5|0
1598292300000|2020-08-24 18:05:00|4445.1|4395.1|4445.6|4395.6|4446.9|4396.9|4444.3|4394.3|0
1598292600000|2020-08-24 18:10:00|4445.7|4395.7|4445.6|4395.6|4445.7|4395.7|4445.6|4395.6|0
1598292900000|2020-08-24 18:15:00|4445.7|4395.7|4446.9|4396.9|4447|4397|4445.6|4395.6|0
1598293200000|2020-08-24 18:20:00|4446.4|4396.4|4444.3|4394.3|4446.4|4396.4|4444.3|4394.3|0
1598293500000|2020-08-24 18:25:00|4443.8|4393.8|4444.3|4394.3|4444.3|4394.3|4443|4393|0
1598293800000|2020-08-24 18:30:00|4443.8|4393.8|4441.7|4391.7|4444.3|4394.3|4441.6|4391.6|0
1598294100000|2020-08-24 18:35:00|4442.1|4392.1|4441.7|4391.7|4443|4393|4441|4391|0
1598294400000|2020-08-24 18:40:00|4441.6|4391.6|4440.4|4390.4|4441.7|4391.7|4440.3|4390.3|0
1598294700000|2020-08-24 18:45:00|4440.3|4390.3|4440.4|4390.4|4441.7|4391.7|4440.3|4390.3|0
1598295000000|2020-08-24 18:50:00|4440.9|4390.9|4439|4389|4441.7|4391.7|4439|4389|0
1598295300000|2020-08-24 18:55:00|4439.5|4389.5|4440.4|4390.4|4441.7|4391.7|4439|4389|0
1598295600000|2020-08-24 19:00:00|4440.8|4390.8|4441.5|4391.5|4441.7|4391.7|4440.3|4390.3|0
1598295900000|2020-08-24 19:05:00|4441.6|4391.6|4437.7|4387.7|4441.6|4391.6|4437.7|4387.7|0
1598296200000|2020-08-24 19:10:00|4437.6|4387.6|4437.7|4387.7|4437.7|4387.7|4436.3|4386.3|0
1598296500000|2020-08-24 19:15:00|4437.8|4387.8|4440.4|4390.4|4440.4|4390.4|4437.8|4387.8|0
1598296800000|2020-08-24 19:20:00|4440.3|4390.3|4445.6|4395.6|4445.6|4395.6|4440.3|4390.3|0
1598297100000|2020-08-24 19:25:00|4446.1|4396.1|4447|4397|4447|4397|4445.6|4395.6|0
1598297400000|2020-08-24 19:30:00|4446.5|4396.5|4445.7|4395.7|4447|4397|4444.4|4394.4|0
1598297700000|2020-08-24 19:35:00|4445.8|4395.8|4449.6|4399.6|4449.6|4399.6|4445.7|4395.7|0
1598298000000|2020-08-24 19:40:00|4449.7|4399.7|4451|4401|4451.1|4401.1|4448.4|4398.4|0
1598298300000|2020-08-24 19:45:00|4451.5|4401.5|4452.2|4402.2|4452.3|4402.3|4450.9|4400.9|0
1598298600000|2020-08-24 19:50:00|4452.3|4402.3|4452.3|4402.3|4455|4405|4450.9|4400.9|0
1598298900000|2020-08-24 19:55:00|4452.4|4402.4|4455.5|4405.5|4458.3|4408.3|4451.1|4401.1|0
1598299200000|2020-08-24 20:00:00|4456.1|4406.1|4454.5|4404.5|4456.3|4406.3|4450.9|4400.9|0
1598299500000|2020-08-24 20:05:00|4454.6|4404.6|4456.1|4406.1|4457.1|4407.1|4454.5|4404.5|0
1598299800000|2020-08-24 20:10:00|4455.7|4405.7|4454.6|4404.6|4456.1|4406.1|4454|4404|0
1598300100000|2020-08-24 20:15:00|4454.9|4404.9|4454.4|4404.4|4455.1|4405.1|4454.3|4404.3|0
1598300400000|2020-08-24 20:20:00|4454.5|4404.5|4454.6|4404.6|4455|4405|4454.5|4404.5|0
1598300700000|2020-08-24 20:25:00|4454.8|4404.8|4455|4405|4455.1|4405.1|4454.6|4404.6|0
1598301000000|2020-08-24 20:30:00|4455.1|4405.1|4454.3|4404.3|4456.3|4406.3|4454|4404|0
1598301300000|2020-08-24 20:35:00|4454|4404|4454|4404|4454.3|4404.3|4452.7|4402.7|0
1598301600000|2020-08-24 20:40:00|4453.7|4403.7|4453.7|4403.7|4454.7|4404.7|4453.3|4403.3|0
1598301900000|2020-08-24 20:45:00|4453.3|4403.3|4453.7|4403.7|4454|4404|4453.1|4403.1|0
1598302200000|2020-08-24 20:50:00|4453.8|4403.8|4454.3|4404.3|4454.3|4404.3|4453.3|4403.3|0
1598302500000|2020-08-24 20:55:00|4454|4404|4454|4404|4454.7|4404.7|4453.7|4403.7|0
1598302800000|2020-08-24 21:00:00|4454.1|4404.1|4454|4404|4454.1|4404.1|4454|4404|0
1598303100000|2020-08-24 21:05:00|4454.1|4404.1|4454.1|4404.1|4454.1|4404.1|4454.1|4404.1|0
1598303400000|2020-08-24 21:10:00|4454.3|4404.3|4454.4|4404.4|4454.4|4404.4|4454.3|4404.3|0
1598303700000|2020-08-24 21:15:00|4454.3|4404.3|4454.3|4404.3|4454.4|4404.4|4454.3|4404.3|0
1598304000000|2020-08-24 21:20:00|4454.4|4404.4|4454.4|4404.4|4454.4|4404.4|4454.4|4404.4|0
1598304300000|2020-08-24 21:25:00|4454.3|4404.3|4454.4|4404.4|4454.4|4404.4|4454.3|4404.3|0
1598304900000|2020-08-24 21:35:00|4454.6|4404.6|4454.4|4404.4|4454.6|4404.6|4454.4|4404.4|0
1598305200000|2020-08-24 21:40:00|4454.3|4404.3|4454.3|4404.3|4454.4|4404.4|4454.3|4404.3|0
1598305500000|2020-08-24 21:45:00|4454.4|4404.4|4454.4|4404.4|4454.4|4404.4|4454.4|4404.4|0
1598305800000|2020-08-24 21:50:00|4454.3|4404.3|4454.4|4404.4|4454.4|4404.4|4454.3|4404.3|0
1598306100000|2020-08-24 21:55:00|4454.3|4404.3|4454.5|4404.5|4454.5|4404.5|4454.3|4404.3|0
1598306400000|2020-08-24 22:00:00|4454.6|4404.6|4454.9|4404.9|4455.7|4405.7|4454|4404|0
1598306700000|2020-08-24 22:05:00|4455|4405|4454.8|4404.8|4455.5|4405.5|4454.8|4404.8|0
1598307000000|2020-08-24 22:10:00|4455.2|4405.2|4454.5|4404.5|4455.2|4405.2|4454.3|4404.3|0
1598307300000|2020-08-24 22:15:00|4454.3|4404.3|4454.8|4404.8|4454.8|4404.8|4454.3|4404.3|0
1598307600000|2020-08-24 22:20:00|4455.2|4405.2|4455.2|4405.2|4455.2|4405.2|4454.8|4404.8|0
1598307900000|2020-08-24 22:25:00|4455.3|4405.3|4455.2|4405.2|4455.5|4405.5|4455.2|4405.2|0
1598308200000|2020-08-24 22:30:00|4454.8|4404.8|4455.5|4405.5|4455.5|4405.5|4454.8|4404.8|0
1598308500000|2020-08-24 22:35:00|4455.7|4405.7|4455.5|4405.5|4456.4|4406.4|4455.5|4405.5|0
1598308800000|2020-08-24 22:40:00|4455.6|4405.6|4455.2|4405.2|4455.6|4405.6|4455.2|4405.2|0
1598309100000|2020-08-24 22:45:00|4455.5|4405.5|4455.7|4405.7|4455.7|4405.7|4455.5|4405.5|0
1598309400000|2020-08-24 22:50:00|4455.8|4405.8|4455.2|4405.2|4456.1|4406.1|4455.2|4405.2|0
1598309700000|2020-08-24 22:55:00|4455.5|4405.5|4455.7|4405.7|4456.1|4406.1|4455.2|4405.2|0
1598310000000|2020-08-24 23:00:00|4455.8|4405.8|4455.5|4405.5|4457.1|4407.1|4455.5|4405.5|0
1598310300000|2020-08-24 23:05:00|4455.4|4405.4|4454.9|4404.9|4455.4|4405.4|4454.8|4404.8|0
1598310600000|2020-08-24 23:10:00|4455|4405|4454.8|4404.8|4455.2|4405.2|4454.5|4404.5|0
1598310900000|2020-08-24 23:15:00|4454.9|4404.9|4455.2|4405.2|4455.5|4405.5|4454.9|4404.9|0
1598311200000|2020-08-24 23:20:00|4455.5|4405.5|4454.5|4404.5|4455.5|4405.5|4454.5|4404.5|0
1598311500000|2020-08-24 23:25:00|4454.6|4404.6|4454.5|4404.5|4455.2|4405.2|4454.5|4404.5|0
1598311800000|2020-08-24 23:30:00|4454.1|4404.1|4455.6|4405.6|4455.7|4405.7|4454.1|4404.1|0
1598312100000|2020-08-24 23:35:00|4455.7|4405.7|4456.4|4406.4|4456.4|4406.4|4455.5|4405.5|0
1598312400000|2020-08-24 23:40:00|4456.3|4406.3|4456.4|4406.4|4456.4|4406.4|4456.1|4406.1|0
1598312700000|2020-08-24 23:45:00|4456.8|4406.8|4462|4412|4463.2|4413.2|4456.1|4406.1|0
1598313000000|2020-08-24 23:50:00|4462.3|4412.3|4462.3|4412.3|4462.9|4412.9|4461.5|4411.5|0
1598313300000|2020-08-24 23:55:00|4462.5|4412.5|4462.5|4412.5|4462.9|4412.9|4462.1|4412.1|0
1598313600000|2020-08-25 00:00:00|4462.3|4412.3|4459.1|4409.1|4462.4|4412.4|4459.1|4409.1|0
1598313900000|2020-08-25 00:05:00|4459.3|4409.3|4462|4412|4462.3|4412.3|4459.1|4409.1|0
1598314200000|2020-08-25 00:10:00|4461.6|4411.6|4464.4|4414.4|4464.7|4414.7|4460.9|4410.9|0
1598314500000|2020-08-25 00:15:00|4464.7|4414.7|4476.9|4426.9|4478.3|4428.3|4464.7|4414.7|0
1598314800000|2020-08-25 00:20:00|4477.1|4427.1|4476.9|4426.9|4478.2|4428.2|4473|4423|0
1598315100000|2020-08-25 00:25:00|4476.6|4426.6|4475|4425|4476.6|4426.6|4473|4423|0
1598315400000|2020-08-25 00:30:00|4474.8|4424.8|4476.3|4426.3|4478.9|4428.9|4474.4|4424.4|0
1598315700000|2020-08-25 00:35:00|4476.5|4426.5|4474.5|4424.5|4479.5|4429.5|4473.2|4423.2|0
1598316000000|2020-08-25 00:40:00|4474.7|4424.7|4479.6|4429.6|4480.8|4430.8|4474.5|4424.5|0
1598316300000|2020-08-25 00:45:00|4479.5|4429.5|4477|4427|4480.8|4430.8|4476.3|4426.3|0
1598316600000|2020-08-25 00:50:00|4477.5|4427.5|4477.6|4427.6|4478.3|4428.3|4475|4425|0
1598316900000|2020-08-25 00:55:00|4477.9|4427.9|4480.3|4430.3|4482.2|4432.2|4477|4427|0
1598317200000|2020-08-25 01:00:00|4480|4430|4480.9|4430.9|4481|4431|4478.3|4428.3|0
1598317500000|2020-08-25 01:05:00|4479.6|4429.6|4481|4431|4482.3|4432.3|4479.6|4429.6|0
1598317800000|2020-08-25 01:10:00|4481.2|4431.2|4480.9|4430.9|4481.6|4431.6|4478.4|4428.4|0
1598318100000|2020-08-25 01:15:00|4481|4431|4480.4|4430.4|4481|4431|4478.4|4428.4|0
1598318400000|2020-08-25 01:20:00|4480.6|4430.6|4481.1|4431.1|4482.4|4432.4|4479.7|4429.7|0
1598318700000|2020-08-25 01:25:00|4481|4431|4486.2|4436.2|4486.2|4436.2|4481|4431|0
1598319000000|2020-08-25 01:30:00|4485.7|4435.7|4487.5|4437.5|4487.5|4437.5|4483.6|4433.6|0
1598319300000|2020-08-25 01:35:00|4486.3|4436.3|4485|4435|4487.5|4437.5|4485|4435|0
1598319600000|2020-08-25 01:40:00|4484.8|4434.8|4483.8|4433.8|4486.3|4436.3|4483.7|4433.7|0
1598319900000|2020-08-25 01:45:00|4483.7|4433.7|4483.8|4433.8|4485.1|4435.1|4482.4|4432.4|0
1598320200000|2020-08-25 01:50:00|4483.7|4433.7|4487.7|4437.7|4487.7|4437.7|4482.5|4432.5|0
1598320500000|2020-08-25 01:55:00|4487.6|4437.6|4487.7|4437.7|4489|4439|4487.6|4437.6|0
1598320800000|2020-08-25 02:00:00|4488.2|4438.2|4487.7|4437.7|4489|4439|4486.4|4436.4|0
1598321100000|2020-08-25 02:05:00|4488|4438|4487.8|4437.8|4489|4439|4486.4|4436.4|0
1598321400000|2020-08-25 02:10:00|4487.7|4437.7|4483.9|4433.9|4487.7|4437.7|4483.9|4433.9|0
1598321700000|2020-08-25 02:15:00|4484.4|4434.4|4484.6|4434.6|4486.5|4436.5|4483.9|4433.9|0
1598322000000|2020-08-25 02:20:00|4484.3|4434.3|4485.9|4435.9|4487.8|4437.8|4483.9|4433.9|0
1598322300000|2020-08-25 02:25:00|4486.1|4436.1|4487.1|4437.1|4487.8|4437.8|4485.2|4435.2|0
1598322600000|2020-08-25 02:30:00|4486.9|4436.9|4484.5|4434.5|4489|4439|4483.9|4433.9|0
1598322900000|2020-08-25 02:35:00|4484.6|4434.6|4483.9|4433.9|4486.4|4436.4|4482.6|4432.6|0
1598323200000|2020-08-25 02:40:00|4484.2|4434.2|4485.2|4435.2|4485.2|4435.2|4483.2|4433.2|0
1598323500000|2020-08-25 02:45:00|4484.5|4434.5|4482.6|4432.6|4484.5|4434.5|4481.3|4431.3|0
1598323800000|2020-08-25 02:50:00|4482.8|4432.8|4482.6|4432.6|4483.2|4433.2|4481.3|4431.3|0
1598324100000|2020-08-25 02:55:00|4483.1|4433.1|4483.9|4433.9|4483.9|4433.9|4483.1|4433.1|0
1598324400000|2020-08-25 03:00:00|4483.4|4433.4|4482.6|4432.6|4484.6|4434.6|4482.6|4432.6|0
1598324700000|2020-08-25 03:05:00|4483.9|4433.9|4483.9|4433.9|4484.5|4434.5|4483.9|4433.9|0
1598325000000|2020-08-25 03:10:00|4484.5|4434.5|4482.6|4432.6|4485.2|4435.2|4482.6|4432.6|0
1598325300000|2020-08-25 03:15:00|4482.3|4432.3|4482.6|4432.6|4483.9|4433.9|4482|4432|0
1598325600000|2020-08-25 03:20:00|4482.1|4432.1|4480|4430|4482.1|4432.1|4480|4430|0
1598325900000|2020-08-25 03:25:00|4479.5|4429.5|4480|4430|4480|4430|4478.7|4428.7|0
1598326200000|2020-08-25 03:30:00|4480.1|4430.1|4482.6|4432.6|4482.6|4432.6|4480|4430|0
1598326500000|2020-08-25 03:35:00|4482.1|4432.1|4486.5|4436.5|4486.5|4436.5|4481.3|4431.3|0
1598326800000|2020-08-25 03:40:00|4486.4|4436.4|4483.9|4433.9|4486.4|4436.4|4483.9|4433.9|0
1598327100000|2020-08-25 03:45:00|4483.4|4433.4|4480.1|4430.1|4483.4|4433.4|4480.1|4430.1|0
1598327400000|2020-08-25 03:50:00|4480.5|4430.5|4478.8|4428.8|4481.3|4431.3|4478.8|4428.8|0
1598327700000|2020-08-25 03:55:00|4478.3|4428.3|4480.1|4430.1|4480.1|4430.1|4477.5|4427.5|0
1598328000000|2020-08-25 04:00:00|4480|4430|4480.1|4430.1|4481.3|4431.3|4478.8|4428.8|0
1598328300000|2020-08-25 04:05:00|4480.5|4430.5|4480|4430|4481.3|4431.3|4478.8|4428.8|0
1598328600000|2020-08-25 04:10:00|4479.6|4429.6|4479.4|4429.4|4480|4430|4477.5|4427.5|0
1598328900000|2020-08-25 04:15:00|4479.2|4429.2|4477.6|4427.6|4479.2|4429.2|4477.5|4427.5|0
1598329200000|2020-08-25 04:20:00|4478.9|4428.9|4478.9|4428.9|4478.9|4428.9|4477.6|4427.6|0
1598329500000|2020-08-25 04:25:00|4478.8|4428.8|4478.8|4428.8|4478.8|4428.8|4478.8|4428.8|0
1598329800000|2020-08-25 04:30:00|4478.4|4428.4|4475|4425|4478.4|4428.4|4475|4425|0
1598330100000|2020-08-25 04:35:00|4475.2|4425.2|4474.9|4424.9|4476.2|4426.2|4473.7|4423.7|0
1598330400000|2020-08-25 04:40:00|4474.4|4424.4|4476.2|4426.2|4476.2|4426.2|4473.7|4423.7|0
1598330700000|2020-08-25 04:45:00|4476.7|4426.7|4477.5|4427.5|4477.5|4427.5|4476.2|4426.2|0
1598331000000|2020-08-25 04:50:00|4477.3|4427.3|4477.5|4427.5|4477.5|4427.5|4476.9|4426.9|0
1598331300000|2020-08-25 04:55:00|4477.8|4427.8|4478.1|4428.1|4478.1|4428.1|4476.2|4426.2|0
1598331600000|2020-08-25 05:00:00|4477.9|4427.9|4476.2|4426.2|4478.8|4428.8|4476.2|4426.2|0
1598331900000|2020-08-25 05:05:00|4477.5|4427.5|4475|4425|4477.5|4427.5|4474.9|4424.9|0
1598332200000|2020-08-25 05:10:00|4474.9|4424.9|4477.5|4427.5|4477.5|4427.5|4474.9|4424.9|0
1598332500000|2020-08-25 05:15:00|4477.1|4427.1|4476.3|4426.3|4477.6|4427.6|4476.3|4426.3|0
1598332800000|2020-08-25 05:20:00|4476.5|4426.5|4476.3|4426.3|4477.6|4427.6|4475|4425|0
1598333100000|2020-08-25 05:25:00|4475.8|4425.8|4473.7|4423.7|4475.8|4425.8|4473.1|4423.1|0
1598333400000|2020-08-25 05:30:00|4474|4424|4473.7|4423.7|4475|4425|4472.4|4422.4|0
1598333700000|2020-08-25 05:35:00|4473.9|4423.9|4476.2|4426.2|4476.2|4426.2|4473.7|4423.7|0
1598334000000|2020-08-25 05:40:00|4476|4426|4475.6|4425.6|4476.2|4426.2|4473.7|4423.7|0
1598334300000|2020-08-25 05:45:00|4475.3|4425.3|4474.9|4424.9|4476.2|4426.2|4474.9|4424.9|0
1598334600000|2020-08-25 05:50:00|4475|4425|4474.9|4424.9|4475|4425|4473.6|4423.6|0
1598334900000|2020-08-25 05:55:00|4474.7|4424.7|4474.3|4424.3|4475.5|4425.5|4473.6|4423.6|0
1598335200000|2020-08-25 06:00:00|4474|4424|4476.3|4426.3|4477.6|4427.6|4473.7|4423.7|0
1598335500000|2020-08-25 06:05:00|4476|4426|4478.8|4428.8|4478.9|4428.9|4475.6|4425.6|0
1598335800000|2020-08-25 06:10:00|4478.4|4428.4|4480.1|4430.1|4481.4|4431.4|4477.6|4427.6|0
1598336100000|2020-08-25 06:15:00|4480.6|4430.6|4482.7|4432.7|4483.3|4433.3|4480.1|4430.1|0
1598336400000|2020-08-25 06:20:00|4483.2|4433.2|4481.4|4431.4|4484|4434|4481.4|4431.4|0
1598336700000|2020-08-25 06:25:00|4481|4431|4480.1|4430.1|4481|4431|4478.8|4428.8|0
1598337000000|2020-08-25 06:30:00|4479.6|4429.6|4478.8|4428.8|4480.1|4430.1|4478.8|4428.8|0
1598337300000|2020-08-25 06:35:00|4478.3|4428.3|4478.8|4428.8|4478.8|4428.8|4477.5|4427.5|0
1598337600000|2020-08-25 06:40:00|4478.3|4428.3|4477.6|4427.6|4478.3|4428.3|4474.9|4424.9|0
1598337900000|2020-08-25 06:45:00|4478.1|4428.1|4478.9|4428.9|4479|4429|4477.6|4427.6|0
1598338200000|2020-08-25 06:50:00|4477.7|4427.7|4476.3|4426.3|4478.9|4428.9|4475.1|4425.1|0
1598338500000|2020-08-25 06:55:00|4476.4|4426.4|4473.8|4423.8|4477.6|4427.6|4473.8|4423.8|0
1598338800000|2020-08-25 07:00:00|4473.3|4423.3|4494.1|4444.1|4495.3|4445.3|4472.5|4422.5|0
1598339100000|2020-08-25 07:05:00|4493.8|4443.8|4467.3|4447.3|4496.6|4449.1|4464.2|4441.6|0
1598339400000|2020-08-25 07:10:00|4467.4|4447.4|4467|4447|4469.5|4449.5|4465.3|4445.3|0
1598339700000|2020-08-25 07:15:00|4466.8|4446.8|4470.9|4450.9|4471.2|4451.2|4464|4444|0
1598340000000|2020-08-25 07:20:00|4470.2|4450.2|4461.4|4441.4|4470.4|4450.4|4460.9|4440.9|0
1598340300000|2020-08-25 07:25:00|4461.3|4441.3|4460|4440|4467.8|4447.8|4460|4440|0
1598340600000|2020-08-25 07:30:00|4458.3|4438.3|4449.5|4429.5|4458.3|4438.3|4447.8|4427.8|0
1598340900000|2020-08-25 07:35:00|4449.2|4429.2|4448.5|4428.5|4450.6|4430.6|4448.4|4428.4|0
1598341200000|2020-08-25 07:40:00|4448.7|4428.7|4446.1|4426.1|4449.8|4429.8|4446.1|4426.1|0
1598341500000|2020-08-25 07:45:00|4445.6|4425.6|4443.9|4423.9|4445.7|4425.7|4443.3|4423.3|0
1598341800000|2020-08-25 07:50:00|4444.1|4424.1|4446.4|4426.4|4446.4|4426.4|4438.9|4418.9|0
1598342100000|2020-08-25 07:55:00|4446.5|4426.5|4442.4|4422.4|4448.5|4428.5|4442.3|4422.3|0
1598342400000|2020-08-25 08:00:00|4442.7|4422.7|4437.9|4417.9|4443|4423|4437.9|4417.9|0
1598342700000|2020-08-25 08:05:00|4438|4418|4434.6|4414.6|4438.2|4418.2|4434|4414|0
1598343000000|2020-08-25 08:10:00|4434.5|4414.5|4431.8|4411.8|4434.8|4414.8|4430.5|4410.5|0
1598343300000|2020-08-25 08:15:00|4431.7|4411.7|4431.8|4411.8|4432.4|4412.4|4431|4411|0
1598343600000|2020-08-25 08:20:00|4432.2|4412.2|4426.9|4406.9|4432.2|4412.2|4426.8|4406.8|0
1598343900000|2020-08-25 08:25:00|4427.1|4407.1|4432.3|4412.3|4433.8|4413.8|4427|4407|0
1598344200000|2020-08-25 08:30:00|4432.4|4412.4|4430.6|4410.6|4433.2|4413.2|4430.6|4410.6|0
1598344500000|2020-08-25 08:35:00|4430.7|4410.7|4428.9|4408.9|4430.7|4410.7|4428.4|4408.4|0
1598344800000|2020-08-25 08:40:00|4429.1|4409.1|4428.9|4408.9|4430.4|4410.4|4428.5|4408.5|0
1598345100000|2020-08-25 08:45:00|4428.8|4408.8|4431.4|4411.4|4432.3|4412.3|4428.8|4408.8|0
1598345400000|2020-08-25 08:50:00|4431.3|4411.3|4436|4416|4436.1|4416.1|4430.9|4410.9|0
1598345700000|2020-08-25 08:55:00|4435.8|4415.8|4436.2|4416.2|4439.2|4419.2|4433.9|4413.9|0
1598346000000|2020-08-25 09:00:00|4436.9|4416.9|4432.7|4412.7|4437.6|4417.6|4431.3|4411.3|0
1598346300000|2020-08-25 09:05:00|4432.5|4412.5|4434.4|4414.4|4434.6|4414.6|4432.5|4412.5|0
1598346600000|2020-08-25 09:10:00|4434.8|4414.8|4431.7|4411.7|4434.8|4414.8|4431.6|4411.6|0
1598346900000|2020-08-25 09:15:00|4431.6|4411.6|4434|4414|4434.2|4414.2|4431.1|4411.1|0
1598347200000|2020-08-25 09:20:00|4434.1|4414.1|4436.1|4416.1|4437|4417|4432.9|4412.9|0
1598347500000|2020-08-25 09:25:00|4436.2|4416.2|4438.6|4418.6|4439.3|4419.3|4436.2|4416.2|0
1598347800000|2020-08-25 09:30:00|4438.7|4418.7|4439.9|4419.9|4439.9|4419.9|4438.2|4418.2|0
1598348100000|2020-08-25 09:35:00|4440.2|4420.2|4440.5|4420.5|4440.9|4420.9|4439.9|4419.9|0
1598348400000|2020-08-25 09:40:00|4440.6|4420.6|4442.3|4422.3|4442.3|4422.3|4440.3|4420.3|0
1598348700000|2020-08-25 09:45:00|4442.6|4422.6|4441|4421|4443.4|4423.4|4439.6|4419.6|0
1598349000000|2020-08-25 09:50:00|4441.1|4421.1|4442.9|4422.9|4443|4423|4440.8|4420.8|0
1598349300000|2020-08-25 09:55:00|4443.3|4423.3|4442.3|4422.3|4443.6|4423.6|4442.3|4422.3|0
1598349600000|2020-08-25 10:00:00|4442.4|4422.4|4442.2|4422.2|4443|4423|4441.8|4421.8|0
1598349900000|2020-08-25 10:05:00|4442.3|4422.3|4442|4422|4443.2|4423.2|4441.5|4421.5|0
1598350200000|2020-08-25 10:10:00|4443.1|4423.1|4442.8|4422.8|4443.3|4423.3|4442.2|4422.2|0
1598350500000|2020-08-25 10:15:00|4442.6|4422.6|4442.6|4422.6|4443.6|4423.6|4441.9|4421.9|0
1598350800000|2020-08-25 10:20:00|4442.5|4422.5|4441.1|4421.1|4442.8|4422.8|4441.1|4421.1|0
1598351100000|2020-08-25 10:25:00|4441|4421|4442|4422|4442.6|4422.6|4441|4421|0
1598351400000|2020-08-25 10:30:00|4442.2|4422.2|4443|4423|4443.5|4423.5|4442.2|4422.2|0
1598351700000|2020-08-25 10:35:00|4442.9|4422.9|4444|4424|4444|4424|4442.4|4422.4|0
1598352000000|2020-08-25 10:40:00|4443.8|4423.8|4443.2|4423.2|4443.8|4423.8|4442.4|4422.4|0
1598352300000|2020-08-25 10:45:00|4443.5|4423.5|4446.4|4426.4|4446.4|4426.4|4443.5|4423.5|0
1598352600000|2020-08-25 10:50:00|4446.3|4426.3|4446.2|4426.2|4446.6|4426.6|4445.3|4425.3|0
1598352900000|2020-08-25 10:55:00|4446.3|4426.3|4446.2|4426.2|4446.9|4426.9|4446|4426|0
1598353200000|2020-08-25 11:00:00|4446.3|4426.3|4447.5|4427.5|4447.6|4427.6|4446.3|4426.3|0
1598353500000|2020-08-25 11:05:00|4447.2|4427.2|4448.4|4428.4|4448.4|4428.4|4447.2|4427.2|0
1598353800000|2020-08-25 11:10:00|4448.3|4428.3|4449.6|4429.6|4450.1|4430.1|4447.4|4427.4|0
1598354100000|2020-08-25 11:15:00|4449.5|4429.5|4449.1|4429.1|4449.5|4429.5|4448.4|4428.4|0
1598354400000|2020-08-25 11:20:00|4449|4429|4449.2|4429.2|4450.2|4430.2|4448.7|4428.7|0
1598354700000|2020-08-25 11:25:00|4449|4429|4448|4428|4449|4429|4448|4428|0
1598355000000|2020-08-25 11:30:00|4448.1|4428.1|4448.6|4428.6|4449.2|4429.2|4447.2|4427.2|0
1598355300000|2020-08-25 11:35:00|4448.7|4428.7|4446.8|4426.8|4449.2|4429.2|4446.1|4426.1|0
1598355600000|2020-08-25 11:40:00|4447.2|4427.2|4446.7|4426.7|4447.7|4427.7|4446.6|4426.6|0
1598355900000|2020-08-25 11:45:00|4446.8|4426.8|4445.9|4425.9|4447.4|4427.4|4445.9|4425.9|0
1598356200000|2020-08-25 11:50:00|4446|4426|4443.8|4423.8|4446.3|4426.3|4443.6|4423.6|0
1598356500000|2020-08-25 11:55:00|4443.6|4423.6|4442.2|4422.2|4444.1|4424.1|4442.2|4422.2|0
1598356800000|2020-08-25 12:00:00|4442.3|4422.3|4441.2|4421.2|4442.4|4422.4|4441|4421|0
1598357100000|2020-08-25 12:05:00|4441.4|4421.4|4444.5|4424.5|4444.6|4424.6|4440.8|4420.8|0
1598357400000|2020-08-25 12:10:00|4444.8|4424.8|4445.1|4425.1|4445.2|4425.2|4443.8|4423.8|0
1598357700000|2020-08-25 12:15:00|4445|4425|4441.6|4421.6|4445.1|4425.1|4441.2|4421.2|0
1598358000000|2020-08-25 12:20:00|4441.8|4421.8|4441.5|4421.5|4441.9|4421.9|4441.1|4421.1|0
1598358300000|2020-08-25 12:25:00|4441.9|4421.9|4443.9|4423.9|4443.9|4423.9|4441.6|4421.6|0
1598358600000|2020-08-25 12:30:00|4444|4424|4444.8|4424.8|4445|4425|4444|4424|0
1598358900000|2020-08-25 12:35:00|4444.7|4424.7|4439.3|4419.3|4444.7|4424.7|4439.2|4419.2|0
1598359200000|2020-08-25 12:40:00|4439.4|4419.4|4439.7|4419.7|4439.7|4419.7|4438.8|4418.8|0
1598359500000|2020-08-25 12:45:00|4439.4|4419.4|4439.8|4419.8|4439.9|4419.9|4439.1|4419.1|0
1598359800000|2020-08-25 12:50:00|4439.9|4419.9|4440.7|4420.7|4442.7|4422.7|4439.9|4419.9|0
1598360100000|2020-08-25 12:55:00|4440.6|4420.6|4440.9|4420.9|4442|4422|4440.2|4420.2|0
1598360400000|2020-08-25 13:00:00|4440.8|4420.8|4440.1|4420.1|4441.7|4421.7|4439.6|4419.6|0
1598360700000|2020-08-25 13:05:00|4439.8|4419.8|4433.6|4413.6|4440.1|4420.1|4433.6|4413.6|0
1598361000000|2020-08-25 13:10:00|4433.7|4413.7|4433.7|4413.7|4435.1|4415.1|4432.7|4412.7|0
1598361300000|2020-08-25 13:15:00|4433.6|4413.6|4435.4|4415.4|4436|4416|4432.9|4412.9|0
1598361600000|2020-08-25 13:20:00|4435.1|4415.1|4433.7|4413.7|4436.1|4416.1|4433.6|4413.6|0
1598361900000|2020-08-25 13:25:00|4433.6|4413.6|4434|4414|4434.3|4414.3|4432.9|4412.9|0
1598362200000|2020-08-25 13:30:00|4433.9|4413.9|4433.3|4413.3|4436|4416|4433.1|4413.1|0
1598362500000|2020-08-25 13:35:00|4433.2|4413.2|4426|4406|4433.2|4413.2|4425.4|4405.4|0
1598362800000|2020-08-25 13:40:00|4426.1|4406.1|4427|4407|4428.3|4408.3|4425.8|4405.8|0
1598363100000|2020-08-25 13:45:00|4427.3|4407.3|4430.7|4410.7|4430.8|4410.8|4426.8|4406.8|0
1598363400000|2020-08-25 13:50:00|4430.8|4410.8|4429|4409|4431.6|4411.6|4428.8|4408.8|0
1598363700000|2020-08-25 13:55:00|4429.1|4409.1|4427.6|4407.6|4429.1|4409.1|4427.1|4407.1|0
1598364000000|2020-08-25 14:00:00|4427.2|4407.2|4425.1|4405.1|4428.3|4408.3|4424.5|4404.5|0
1598364300000|2020-08-25 14:05:00|4425.2|4405.2|4421.5|4401.5|4425.2|4405.2|4421.3|4401.3|0
1598364600000|2020-08-25 14:10:00|4421.4|4401.4|4416.6|4396.6|4421.8|4401.8|4415.7|4395.7|0
1598364900000|2020-08-25 14:15:00|4416.3|4396.3|4424.1|4404.1|4424.2|4404.2|4416.3|4396.3|0
1598365200000|2020-08-25 14:20:00|4424|4404|4421.7|4401.7|4424|4404|4420.3|4400.3|0
1598365500000|2020-08-25 14:25:00|4421.5|4401.5|4420.8|4400.8|4421.7|4401.7|4417.5|4397.5|0
1598365800000|2020-08-25 14:30:00|4420.6|4400.6|4412.8|4392.8|4420.6|4400.6|4412.8|4392.8|0
1598366100000|2020-08-25 14:35:00|4412.7|4392.7|4416.3|4396.3|4416.8|4396.8|4412.6|4392.6|0
1598366400000|2020-08-25 14:40:00|4416.2|4396.2|4413.8|4393.8|4416.2|4396.2|4413.4|4393.4|0
1598366700000|2020-08-25 14:45:00|4413.9|4393.9|4406.3|4386.3|4413.9|4393.9|4406.3|4386.3|0
1598367000000|2020-08-25 14:50:00|4406|4386|4401.5|4381.5|4406.1|4386.1|4401.5|4381.5|0
1598367300000|2020-08-25 14:55:00|4401.7|4381.7|4402.9|4382.9|4402.9|4382.9|4399.5|4379.5|0
1598367600000|2020-08-25 15:00:00|4402.8|4382.8|4403|4383|4403.4|4383.4|4400.6|4380.6|0
1598367900000|2020-08-25 15:05:00|4402.7|4382.7|4403.2|4383.2|4403.4|4383.4|4401.5|4381.5|0
1598368200000|2020-08-25 15:10:00|4403.3|4383.3|4401.3|4381.3|4403.4|4383.4|4401.2|4381.2|0
1598368500000|2020-08-25 15:15:00|4401.4|4381.4|4401.3|4381.3|4402.5|4382.5|4400.5|4380.5|0
1598368800000|2020-08-25 15:20:00|4401.2|4381.2|4402.2|4382.2|4402.2|4382.2|4399.5|4379.5|0
1598369100000|2020-08-25 15:25:00|4401.9|4381.9|4399.9|4379.9|4401.9|4381.9|4398.8|4378.8|0
1598369400000|2020-08-25 15:30:00|4415|4365|4411.3|4361.3|4415.1|4365.1|4411.1|4361.1|0
1598369700000|2020-08-25 15:35:00|4410.8|4360.8|4404.3|4354.3|4410.8|4360.8|4404.3|4354.3|0
1598370000000|2020-08-25 15:40:00|4404.2|4354.2|4400.3|4350.3|4405.6|4355.6|4399|4349|0
1598370300000|2020-08-25 15:45:00|4399.9|4349.9|4400.4|4350.4|4400.5|4350.5|4397.8|4347.8|0
1598370600000|2020-08-25 15:50:00|4400.5|4350.5|4399.2|4349.2|4403|4353|4399.2|4349.2|0
1598370900000|2020-08-25 15:55:00|4400.5|4350.5|4398|4348|4401.8|4351.8|4398|4348|0
1598371200000|2020-08-25 16:00:00|4398.1|4348.1|4396.7|4346.7|4399.3|4349.3|4396.7|4346.7|0
1598371500000|2020-08-25 16:05:00|4396.8|4346.8|4399.3|4349.3|4399.4|4349.4|4395.4|4345.4|0
1598371800000|2020-08-25 16:10:00|4398.9|4348.9|4392.9|4342.9|4398.9|4348.9|4391.6|4341.6|0
1598372100000|2020-08-25 16:15:00|4392.8|4342.8|4395.6|4345.6|4395.6|4345.6|4391.6|4341.6|0
1598372400000|2020-08-25 16:20:00|4395.5|4345.5|4396.9|4346.9|4396.9|4346.9|4394.3|4344.3|0
1598372700000|2020-08-25 16:25:00|4397.4|4347.4|4396.9|4346.9|4399.5|4349.5|4396.9|4346.9|0
1598373000000|2020-08-25 16:30:00|4397.4|4347.4|4399.5|4349.5|4400|4350|4396.8|4346.8|0
1598373300000|2020-08-25 16:35:00|4399.9|4349.9|4400.8|4350.8|4400.8|4350.8|4399.4|4349.4|0
1598373600000|2020-08-25 16:40:00|4400.3|4350.3|4399.6|4349.6|4400.3|4350.3|4398.2|4348.2|0
1598373900000|2020-08-25 16:45:00|4399.5|4349.5|4397.1|4347.1|4399.6|4349.6|4397.1|4347.1|0
1598374200000|2020-08-25 16:50:00|4397|4347|4395.8|4345.8|4397.1|4347.1|4395.7|4345.7|0
1598374500000|2020-08-25 16:55:00|4395.7|4345.7|4398.3|4348.3|4399.5|4349.5|4395.7|4345.7|0
1598374800000|2020-08-25 17:00:00|4398.2|4348.2|4398.2|4348.2|4399.5|4349.5|4397|4347|0
1598375100000|2020-08-25 17:05:00|4396.9|4346.9|4402|4352|4402|4352|4396.9|4346.9|0
1598375400000|2020-08-25 17:10:00|4401.6|4351.6|4402.1|4352.1|4403.3|4353.3|4399.5|4349.5|0
1598375700000|2020-08-25 17:15:00|4402.6|4352.6|4404.6|4354.6|4404.6|4354.6|4402.1|4352.1|0
1598376000000|2020-08-25 17:20:00|4404.1|4354.1|4404.6|4354.6|4404.6|4354.6|4403.3|4353.3|0
1598376300000|2020-08-25 17:25:00|4405.1|4355.1|4402.2|4352.2|4405.9|4355.9|4402.2|4352.2|0
1598376600000|2020-08-25 17:30:00|4402.7|4352.7|4403.5|4353.5|4403.5|4353.5|4402.2|4352.2|0
1598376900000|2020-08-25 17:35:00|4403.4|4353.4|4403.4|4353.4|4403.5|4353.5|4403.4|4353.4|0
1598377200000|2020-08-25 17:40:00|4403.5|4353.5|4404.7|4354.7|4406|4356|4402.1|4352.1|0
1598377500000|2020-08-25 17:45:00|4404.2|4354.2|4403.4|4353.4|4404.7|4354.7|4403.4|4353.4|0
1598377800000|2020-08-25 17:50:00|4403.7|4353.7|4402.1|4352.1|4404.7|4354.7|4400.9|4350.9|0
1598378100000|2020-08-25 17:55:00|4402.2|4352.2|4402.1|4352.1|4403.4|4353.4|4400.9|4350.9|0
1598378400000|2020-08-25 18:00:00|4401.9|4351.9|4402.2|4352.2|4402.2|4352.2|4400.7|4350.7|0
1598378700000|2020-08-25 18:05:00|4402.1|4352.1|4402.2|4352.2|4402.2|4352.2|4400.9|4350.9|0
1598379000000|2020-08-25 18:10:00|4402.7|4352.7|4402.3|4352.3|4404.8|4354.8|4402.3|4352.3|0
1598379300000|2020-08-25 18:15:00|4402.2|4352.2|4403.6|4353.6|4403.6|4353.6|4397|4347|0
1598379600000|2020-08-25 18:20:00|4403.5|4353.5|4404.9|4354.9|4404.9|4354.9|4403.5|4353.5|0
1598379900000|2020-08-25 18:25:00|4404.8|4354.8|4406.1|4356.1|4406.2|4356.2|4404.8|4354.8|0
1598380200000|2020-08-25 18:30:00|4405.6|4355.6|4406.1|4356.1|4406.1|4356.1|4404.8|4354.8|0
1598380500000|2020-08-25 18:35:00|4406.2|4356.2|4404.9|4354.9|4406.2|4356.2|4404.8|4354.8|0
1598380800000|2020-08-25 18:40:00|4404.8|4354.8|4406.1|4356.1|4408.7|4358.7|4404.8|4354.8|0
1598381100000|2020-08-25 18:45:00|4406.6|4356.6|4407.4|4357.4|4408.7|4358.7|4406.6|4356.6|0
1598381400000|2020-08-25 18:50:00|4407.5|4357.5|4407.5|4357.5|4407.5|4357.5|4406.1|4356.1|0
1598381700000|2020-08-25 18:55:00|4407.4|4357.4|4408.7|4358.7|4408.8|4358.8|4406.2|4356.2|0
1598382000000|2020-08-25 19:00:00|4408.3|4358.3|4406.2|4356.2|4408.3|4358.3|4406.1|4356.1|0
1598382300000|2020-08-25 19:05:00|4406.1|4356.1|4407.5|4357.5|4408.8|4358.8|4404.9|4354.9|0
1598382600000|2020-08-25 19:10:00|4408|4358|4410|4360|4410.1|4360.1|4408|4358|0
1598382900000|2020-08-25 19:15:00|4410.5|4360.5|4411.3|4361.3|4412.6|4362.6|4410|4360|0
1598383200000|2020-08-25 19:20:00|4411.4|4361.4|4411.4|4361.4|4411.4|4361.4|4410|4360|0
1598383500000|2020-08-25 19:25:00|4411.5|4361.5|4412.7|4362.7|4412.7|4362.7|4411.4|4361.4|0
1598383800000|2020-08-25 19:30:00|4413.2|4363.2|4415.1|4365.1|4415.2|4365.2|4412.7|4362.7|0
1598384100000|2020-08-25 19:35:00|4415.2|4365.2|4415.2|4365.2|4415.2|4365.2|4415.1|4365.1|0
1598384400000|2020-08-25 19:40:00|4415.7|4365.7|4416.3|4366.3|4416.4|4366.4|4415.1|4365.1|0
1598384700000|2020-08-25 19:45:00|4416.4|4366.4|4418.8|4368.8|4418.9|4368.9|4416.3|4366.3|0
1598385000000|2020-08-25 19:50:00|4418.9|4368.9|4418.9|4368.9|4420.2|4370.2|4417.5|4367.5|0
1598385300000|2020-08-25 19:55:00|4418.4|4368.4|4420|4370|4420.2|4370.2|4416.3|4366.3|0
1598385600000|2020-08-25 20:00:00|4418.8|4368.8|4421|4371|4421|4371|4418.8|4368.8|0
1598385900000|2020-08-25 20:05:00|4420.8|4370.8|4422.6|4372.6|4422.6|4372.6|4420.8|4370.8|0
1598386200000|2020-08-25 20:10:00|4422.3|4372.3|4422.2|4372.2|4423.1|4373.1|4421.4|4371.4|0
1598386500000|2020-08-25 20:15:00|4421.9|4371.9|4422.3|4372.3|4422.3|4372.3|4421.7|4371.7|0
1598386800000|2020-08-25 20:20:00|4422.2|4372.2|4422.5|4372.5|4422.6|4372.6|4422.2|4372.2|0
1598387100000|2020-08-25 20:25:00|4422.3|4372.3|4422.8|4372.8|4422.8|4372.8|4422.2|4372.2|0
1598387400000|2020-08-25 20:30:00|4422.9|4372.9|4423.8|4373.8|4424.1|4374.1|4422.5|4372.5|0
1598387700000|2020-08-25 20:35:00|4424.1|4374.1|4424.1|4374.1|4424.7|4374.7|4423.4|4373.4|0
1598388000000|2020-08-25 20:40:00|4424.5|4374.5|4424.5|4374.5|4424.7|4374.7|4424.1|4374.1|0
1598388300000|2020-08-25 20:45:00|4424.7|4374.7|4424.5|4374.5|4424.7|4374.7|4423.8|4373.8|0
1598388600000|2020-08-25 20:50:00|4424.7|4374.7|4424.1|4374.1|4425.4|4375.4|4424.1|4374.1|0
1598388900000|2020-08-25 20:55:00|4424.5|4374.5|4422.6|4372.6|4424.5|4374.5|4422.6|4372.6|0
1598389200000|2020-08-25 21:00:00|4422.7|4372.7|4422.3|4372.3|4422.8|4372.8|4422.2|4372.2|0
1598389500000|2020-08-25 21:05:00|4422.4|4372.4|4422.3|4372.3|4422.9|4372.9|4422.3|4372.3|0
1598389800000|2020-08-25 21:10:00|4422.7|4372.7|4422.3|4372.3|4422.7|4372.7|4422.3|4372.3|0
1598390100000|2020-08-25 21:15:00|4422.2|4372.2|4422.3|4372.3|4422.3|4372.3|4422.1|4372.1|0
1598390400000|2020-08-25 21:20:00|4422.1|4372.1|4421.9|4371.9|4422.1|4372.1|4421.9|4371.9|0
1598390700000|2020-08-25 21:25:00|4421.8|4371.8|4421.6|4371.6|4421.8|4371.8|4421.5|4371.5|0
1598391000000|2020-08-25 21:30:00|4421.8|4371.8|4421.9|4371.9|4422.3|4372.3|4421.8|4371.8|0
1598391600000|2020-08-25 21:40:00|4422.1|4372.1|4422.2|4372.2|4422.4|4372.4|4422.1|4372.1|0
1598392200000|2020-08-25 21:50:00|4422.3|4372.3|4422.2|4372.2|4422.3|4372.3|4422.2|4372.2|0
1598392500000|2020-08-25 21:55:00|4422.3|4372.3|4422.4|4372.4|4423|4373|4422.3|4372.3|0
1598392800000|2020-08-25 22:00:00|4422.5|4372.5|4423|4373|4423.9|4373.9|4422.5|4372.5|0
1598393100000|2020-08-25 22:05:00|4422.7|4372.7|4423.7|4373.7|4423.7|4373.7|4422.7|4372.7|0
1598393400000|2020-08-25 22:10:00|4424|4374|4423.4|4373.4|4424|4374|4423.4|4373.4|0
1598393700000|2020-08-25 22:15:00|4423.7|4373.7|4424.3|4374.3|4424.3|4374.3|4423.7|4373.7|0
1598394000000|2020-08-25 22:20:00|4424|4374|4422.7|4372.7|4424|4374|4422.7|4372.7|0
1598394300000|2020-08-25 22:25:00|4422.9|4372.9|4422.1|4372.1|4423|4373|4422.1|4372.1|0
1598394600000|2020-08-25 22:30:00|4422.2|4372.2|4422.1|4372.1|4423|4373|4422.1|4372.1|0
1598394900000|2020-08-25 22:35:00|4422.5|4372.5|4421.8|4371.8|4422.5|4372.5|4421.8|4371.8|0
1598395200000|2020-08-25 22:40:00|4422.1|4372.1|4422.1|4372.1|4422.5|4372.5|4422.1|4372.1|0
1598395500000|2020-08-25 22:45:00|4422.5|4372.5|4422.7|4372.7|4422.7|4372.7|4422.5|4372.5|0
1598395800000|2020-08-25 22:50:00|4422.6|4372.6|4422.5|4372.5|4422.6|4372.6|4422.5|4372.5|0
1598396100000|2020-08-25 22:55:00|4422.7|4372.7|4422.7|4372.7|4423|4373|4422.5|4372.5|0
1598396400000|2020-08-25 23:00:00|4422.5|4372.5|4422.1|4372.1|4422.5|4372.5|4422.1|4372.1|0
1598396700000|2020-08-25 23:05:00|4422.5|4372.5|4423|4373|4423|4373|4422.1|4372.1|0
1598397000000|2020-08-25 23:10:00|4422.9|4372.9|4423.4|4373.4|4423.4|4373.4|4422.7|4372.7|0
1598397300000|2020-08-25 23:15:00|4423|4373|4422.7|4372.7|4423|4373|4422.7|4372.7|0
1598397600000|2020-08-25 23:20:00|4422.8|4372.8|4422.7|4372.7|4423|4373|4422.7|4372.7|0
1598397900000|2020-08-25 23:25:00|4422.8|4372.8|4424|4374|4424|4374|4422.7|4372.7|0
1598398200000|2020-08-25 23:30:00|4424.1|4374.1|4425.2|4375.2|4425.2|4375.2|4424.1|4374.1|0
1598398500000|2020-08-25 23:35:00|4425.3|4375.3|4425.2|4375.2|4425.6|4375.6|4425|4375|0
1598398800000|2020-08-25 23:40:00|4425.3|4375.3|4425.6|4375.6|4425.6|4375.6|4425.2|4375.2|0
1598399100000|2020-08-25 23:45:00|4425.7|4375.7|4425.9|4375.9|4425.9|4375.9|4425|4375|0
1598399400000|2020-08-25 23:50:00|4425.6|4375.6|4425|4375|4426.3|4376.3|4424.7|4374.7|0
1598399700000|2020-08-25 23:55:00|4424.9|4374.9|4424|4374|4425|4375|4423.7|4373.7|0
1598400000000|2020-08-26 00:00:00|4423.7|4373.7|4423.8|4373.8|4424.7|4374.7|4421.8|4371.8|0
1598400300000|2020-08-26 00:05:00|4423.7|4373.7|4425.7|4375.7|4426|4376|4423.5|4373.5|0
1598400600000|2020-08-26 00:10:00|4425.4|4375.4|4426.9|4376.9|4427.2|4377.2|4425.1|4375.1|0
1598400900000|2020-08-26 00:15:00|4426.6|4376.6|4424.2|4374.2|4426.8|4376.8|4423|4373|0
1598401200000|2020-08-26 00:20:00|4424.3|4374.3|4423|4373|4425.5|4375.5|4423|4373|0
1598401500000|2020-08-26 00:25:00|4423.5|4373.5|4424.2|4374.2|4424.2|4374.2|4422.9|4372.9|0
1598401800000|2020-08-26 00:30:00|4424.5|4374.5|4424.2|4374.2|4425.5|4375.5|4424.2|4374.2|0
1598402100000|2020-08-26 00:35:00|4424.1|4374.1|4422.3|4372.3|4424.1|4374.1|4420.9|4370.9|0
1598402400000|2020-08-26 00:40:00|4422.5|4372.5|4422.9|4372.9|4422.9|4372.9|4420.4|4370.4|0
1598402700000|2020-08-26 00:45:00|4422.4|4372.4|4421.6|4371.6|4422.9|4372.9|4421.6|4371.6|0
1598403000000|2020-08-26 00:50:00|4421.4|4371.4|4420.3|4370.3|4421.6|4371.6|4420.3|4370.3|0
1598403300000|2020-08-26 00:55:00|4420.6|4370.6|4421.6|4371.6|4421.6|4371.6|4420.3|4370.3|0
1598403600000|2020-08-26 01:00:00|4421.1|4371.1|4420.4|4370.4|4421.6|4371.6|4419|4369|0
1598403900000|2020-08-26 01:05:00|4420.6|4370.6|4419|4369|4421.6|4371.6|4419|4369|0
1598404200000|2020-08-26 01:10:00|4418.5|4368.5|4419.1|4369.1|4420.3|4370.3|4417.8|4367.8|0
1598404500000|2020-08-26 01:15:00|4419|4369|4413.9|4363.9|4419.1|4369.1|4413.3|4363.3|0
1598404800000|2020-08-26 01:20:00|4414|4364|4414.5|4364.5|4415.2|4365.2|4413.9|4363.9|0
1598405100000|2020-08-26 01:25:00|4414.3|4364.3|4417.7|4367.7|4417.7|4367.7|4413.9|4363.9|0
1598405400000|2020-08-26 01:30:00|4417.2|4367.2|4415.2|4365.2|4417.2|4367.2|4412.6|4362.6|0
1598405700000|2020-08-26 01:35:00|4415.1|4365.1|4417.1|4367.1|4419|4369|4415.1|4365.1|0
1598406000000|2020-08-26 01:40:00|4417.7|4367.7|4415.2|4365.2|4417.8|4367.8|4415.2|4365.2|0
1598406300000|2020-08-26 01:45:00|4415.4|4365.4|4419.1|4369.1|4419.1|4369.1|4415.2|4365.2|0
1598406600000|2020-08-26 01:50:00|4419.5|4369.5|4419|4369|4420.3|4370.3|4419|4369|0
1598406900000|2020-08-26 01:55:00|4418.5|4368.5|4417.7|4367.7|4419|4369|4417.7|4367.7|0
1598407200000|2020-08-26 02:00:00|4417.8|4367.8|4417.8|4367.8|4417.8|4367.8|4416.5|4366.5|0
1598407500000|2020-08-26 02:05:00|4417.5|4367.5|4414|4364|4417.8|4367.8|4414|4364|0
1598407800000|2020-08-26 02:10:00|4414.5|4364.5|4415.3|4365.3|4415.3|4365.3|4414|4364|0
1598408100000|2020-08-26 02:15:00|4415.2|4365.2|4415.2|4365.2|4415.3|4365.3|4414|4364|0
1598408400000|2020-08-26 02:20:00|4415.3|4365.3|4416.6|4366.6|4416.6|4366.6|4414|4364|0
1598408700000|2020-08-26 02:25:00|4416.5|4366.5|4417.8|4367.8|4417.8|4367.8|4416.5|4366.5|0
1598409000000|2020-08-26 02:30:00|4417.9|4367.9|4417.8|4367.8|4419.1|4369.1|4417.8|4367.8|0
1598409300000|2020-08-26 02:35:00|4417.3|4367.3|4417.8|4367.8|4417.8|4367.8|4416.5|4366.5|0
1598409600000|2020-08-26 02:40:00|4416.5|4366.5|4417.8|4367.8|4417.8|4367.8|4416.5|4366.5|0
1598410200000|2020-08-26 02:50:00|4418.3|4368.3|4416.5|4366.5|4419.1|4369.1|4416.5|4366.5|0
1598410500000|2020-08-26 02:55:00|4417|4367|4416.5|4366.5|4417.8|4367.8|4416.5|4366.5|0
1598410800000|2020-08-26 03:00:00|4416|4366|4415.3|4365.3|4416|4366|4415.3|4365.3|0
1598411100000|2020-08-26 03:05:00|4414.8|4364.8|4414|4364|4415.3|4365.3|4414|4364|0
1598411400000|2020-08-26 03:10:00|4415.3|4365.3|4416.5|4366.5|4416.5|4366.5|4415.3|4365.3|0
1598411700000|2020-08-26 03:15:00|4416.1|4366.1|4414|4364|4416.1|4366.1|4412.7|4362.7|0
1598412000000|2020-08-26 03:20:00|4414.5|4364.5|4412.7|4362.7|4415.3|4365.3|4412.7|4362.7|0
1598412300000|2020-08-26 03:25:00|4412.8|4362.8|4414|4364|4414|4364|4412.7|4362.7|0
1598412600000|2020-08-26 03:30:00|4413.9|4363.9|4415.2|4365.2|4415.2|4365.2|4412.7|4362.7|0
1598412900000|2020-08-26 03:35:00|4415.3|4365.3|4415.3|4365.3|4415.3|4365.3|4414|4364|0
1598413200000|2020-08-26 03:40:00|4415.2|4365.2|4415.3|4365.3|4415.3|4365.3|4415.2|4365.2|0
1598413500000|2020-08-26 03:45:00|4415.8|4365.8|4416.5|4366.5|4417.8|4367.8|4415.8|4365.8|0
1598413800000|2020-08-26 03:50:00|4417|4367|4416.5|4366.5|4417.8|4367.8|4416.5|4366.5|0
1598414100000|2020-08-26 03:55:00|4416.6|4366.6|4417.8|4367.8|4417.8|4367.8|4416.6|4366.6|0
1598414700000|2020-08-26 04:05:00|4417.3|4367.3|4417.8|4367.8|4417.8|4367.8|4416.5|4366.5|0
1598415300000|2020-08-26 04:15:00|4416.6|4366.6|4416.6|4366.6|4417.2|4367.2|4416.6|4366.6|0
1598415600000|2020-08-26 04:20:00|4416.5|4366.5|4416.5|4366.5|4416.6|4366.6|4416.5|4366.5|0
1598415900000|2020-08-26 04:25:00|4416.6|4366.6|4416.5|4366.5|4416.6|4366.6|4416.5|4366.5|0
1598416200000|2020-08-26 04:30:00|4416.6|4366.6|4419|4369|4419|4369|4416.6|4366.6|0
1598416500000|2020-08-26 04:35:00|4418.8|4368.8|4419|4369|4419|4369|4417.8|4367.8|0
1598416800000|2020-08-26 04:40:00|4419.1|4369.1|4419|4369|4419.1|4369.1|4419|4369|0
1598417100000|2020-08-26 04:45:00|4419.1|4369.1|4419.1|4369.1|4419.1|4369.1|4419.1|4369.1|0
1598417400000|2020-08-26 04:50:00|4419|4369|4419|4369|4419|4369|4419|4369|0
1598417700000|2020-08-26 04:55:00|4419.1|4369.1|4419|4369|4419.1|4369.1|4419|4369|0
1598418000000|2020-08-26 05:00:00|4419.1|4369.1|4421.6|4371.6|4421.7|4371.7|4419|4369|0
1598418300000|2020-08-26 05:05:00|4421.7|4371.7|4421.7|4371.7|4422.3|4372.3|4421.6|4371.6|0
1598418600000|2020-08-26 05:10:00|4421.6|4371.6|4422.9|4372.9|4422.9|4372.9|4420.4|4370.4|0
1598418900000|2020-08-26 05:15:00|4422.4|4372.4|4421.6|4371.6|4422.4|4372.4|4420.4|4370.4|0
1598419200000|2020-08-26 05:20:00|4422.1|4372.1|4422.9|4372.9|4422.9|4372.9|4421.6|4371.6|0
1598419800000|2020-08-26 05:30:00|4423.4|4373.4|4421.6|4371.6|4424.2|4374.2|4421.6|4371.6|0
1598420100000|2020-08-26 05:35:00|4421.2|4371.2|4419.1|4369.1|4421.2|4371.2|4419.1|4369.1|0
1598420400000|2020-08-26 05:40:00|4419|4369|4417.8|4367.8|4419.1|4369.1|4417.8|4367.8|0
1598420700000|2020-08-26 05:45:00|4417.3|4367.3|4419.1|4369.1|4419.1|4369.1|4416.5|4366.5|0
1598421000000|2020-08-26 05:50:00|4418.8|4368.8|4419|4369|4419.1|4369.1|4418.4|4368.4|0
1598421300000|2020-08-26 05:55:00|4419.1|4369.1|4417.8|4367.8|4419.1|4369.1|4416.5|4366.5|0
1598421600000|2020-08-26 06:00:00|4417.5|4367.5|4415.3|4365.3|4417.8|4367.8|4415.2|4365.2|0
1598421900000|2020-08-26 06:05:00|4415.2|4365.2|4413.9|4363.9|4416.5|4366.5|4412.6|4362.6|0
1598422200000|2020-08-26 06:10:00|4413.4|4363.4|4410.1|4360.1|4413.4|4363.4|4408.8|4358.8|0
1598422500000|2020-08-26 06:15:00|4410.2|4360.2|4410.2|4360.2|4411.4|4361.4|4408.9|4358.9|0
1598422800000|2020-08-26 06:20:00|4409.5|4359.5|4411.5|4361.5|4411.5|4361.5|4408.9|4358.9|0
1598423100000|2020-08-26 06:25:00|4411|4361|4411.5|4361.5|4411.5|4361.5|4410.2|4360.2|0
1598423400000|2020-08-26 06:30:00|4412|4362|4416.5|4366.5|4416.5|4366.5|4412|4362|0
1598423700000|2020-08-26 06:35:00|4416.3|4366.3|4414.1|4364.1|4416.5|4366.5|4412.8|4362.8|0
1598424000000|2020-08-26 06:40:00|4414|4364|4417.8|4367.8|4417.8|4367.8|4412.8|4362.8|0
1598424300000|2020-08-26 06:45:00|4417.4|4367.4|4414|4364|4417.9|4367.9|4414|4364|0
1598424600000|2020-08-26 06:50:00|4414.1|4364.1|4412.8|4362.8|4415.3|4365.3|4412.7|4362.7|0
1598424900000|2020-08-26 06:55:00|4412.3|4362.3|4407.7|4357.7|4412.8|4362.8|4407.7|4357.7|0
1598425200000|2020-08-26 07:00:00|4407.3|4357.3|4393.9|4343.9|4407.8|4357.8|4390.1|4340.1|0
1598425500000|2020-08-26 07:05:00|4393.4|4343.4|4384.1|4364.1|4397.7|4364.9|4377.3|4340.1|0
1598425800000|2020-08-26 07:10:00|4384.2|4364.2|4388|4368|4389.2|4369.2|4383.2|4363.2|0
1598426100000|2020-08-26 07:15:00|4388.1|4368.1|4389.1|4369.1|4390.2|4370.2|4384.6|4364.6|0
1598426400000|2020-08-26 07:20:00|4389.2|4369.2|4392.6|4372.6|4397.6|4377.6|4388.4|4368.4|0
1598426700000|2020-08-26 07:25:00|4392.7|4372.7|4392.7|4372.7|4395.4|4375.4|4392.4|4372.4|0
1598427000000|2020-08-26 07:30:00|4392.4|4372.4|4392.8|4372.8|4394.4|4374.4|4392.1|4372.1|0
1598427300000|2020-08-26 07:35:00|4393|4373|4394.4|4374.4|4397.2|4377.2|4393|4373|0
1598427600000|2020-08-26 07:40:00|4394.7|4374.7|4392.9|4372.9|4394.7|4374.7|4392.5|4372.5|0
1598427900000|2020-08-26 07:45:00|4392.8|4372.8|4392.4|4372.4|4394.5|4374.5|4392.3|4372.3|0
1598428200000|2020-08-26 07:50:00|4392.3|4372.3|4391.1|4371.1|4392.8|4372.8|4391.1|4371.1|0
1598428500000|2020-08-26 07:55:00|4391|4371|4391.1|4371.1|4393.2|4373.2|4390.4|4370.4|0
1598428800000|2020-08-26 08:00:00|4390.9|4370.9|4389.5|4369.5|4392.8|4372.8|4389.3|4369.3|0
1598429100000|2020-08-26 08:05:00|4389.4|4369.4|4383.3|4363.3|4389.6|4369.6|4382.7|4362.7|0
1598429400000|2020-08-26 08:10:00|4383|4363|4384.4|4364.4|4384.5|4364.5|4382.3|4362.3|0
1598429700000|2020-08-26 08:15:00|4384.3|4364.3|4389.6|4369.6|4389.6|4369.6|4384.3|4364.3|0
1598430000000|2020-08-26 08:20:00|4389.5|4369.5|4389.3|4369.3|4392.8|4372.8|4389.3|4369.3|0
1598430300000|2020-08-26 08:25:00|4389|4369|4387.4|4367.4|4389.3|4369.3|4386.7|4366.7|0
1598430600000|2020-08-26 08:30:00|4387.8|4367.8|4390|4370|4390.7|4370.7|4387.8|4367.8|0
1598430900000|2020-08-26 08:35:00|4389.9|4369.9|4393.9|4373.9|4395.2|4375.2|4389.9|4369.9|0
1598431200000|2020-08-26 08:40:00|4394|4374|4395.6|4375.6|4396.1|4376.1|4393.9|4373.9|0
1598431500000|2020-08-26 08:45:00|4395.8|4375.8|4392.9|4372.9|4396.2|4376.2|4392.9|4372.9|0
1598431800000|2020-08-26 08:50:00|4393.2|4373.2|4394.5|4374.5|4396.1|4376.1|4393.2|4373.2|0
1598432100000|2020-08-26 08:55:00|4394.7|4374.7|4393|4373|4395.7|4375.7|4392.9|4372.9|0
1598432400000|2020-08-26 09:00:00|4393.1|4373.1|4393.8|4373.8|4394.1|4374.1|4392.8|4372.8|0
1598432700000|2020-08-26 09:05:00|4393.5|4373.5|4396.8|4376.8|4396.9|4376.9|4393.2|4373.2|0
1598433000000|2020-08-26 09:10:00|4396.9|4376.9|4393.3|4373.3|4396.9|4376.9|4393|4373|0
1598433300000|2020-08-26 09:15:00|4393.2|4373.2|4391.7|4371.7|4393.2|4373.2|4391.1|4371.1|0
1598433600000|2020-08-26 09:20:00|4391.6|4371.6|4395|4375|4395.1|4375.1|4391|4371|0
1598433900000|2020-08-26 09:25:00|4395.2|4375.2|4393.8|4373.8|4395.2|4375.2|4393.5|4373.5|0
1598434200000|2020-08-26 09:30:00|4393.7|4373.7|4391.1|4371.1|4394.2|4374.2|4391|4371|0
1598434500000|2020-08-26 09:35:00|4391.4|4371.4|4389.3|4369.3|4391.4|4371.4|4389|4369|0
1598434800000|2020-08-26 09:40:00|4389.2|4369.2|4389.5|4369.5|4390.1|4370.1|4389|4369|0
1598435100000|2020-08-26 09:45:00|4389.9|4369.9|4389.1|4369.1|4390.2|4370.2|4389|4369|0
1598435400000|2020-08-26 09:50:00|4389.2|4369.2|4388.4|4368.4|4389.4|4369.4|4388.3|4368.3|0
1598435700000|2020-08-26 09:55:00|4388.6|4368.6|4387.9|4367.9|4389.6|4369.6|4387.7|4367.7|0
1598436000000|2020-08-26 10:00:00|4387.5|4367.5|4388.8|4368.8|4388.8|4368.8|4387.3|4367.3|0
1598436300000|2020-08-26 10:05:00|4389.2|4369.2|4388.7|4368.7|4389.2|4369.2|4388.5|4368.5|0
1598436600000|2020-08-26 10:10:00|4388.8|4368.8|4388.1|4368.1|4389|4369|4387.3|4367.3|0
1598436900000|2020-08-26 10:15:00|4388.3|4368.3|4387.6|4367.6|4388.3|4368.3|4386.7|4366.7|0
1598437200000|2020-08-26 10:20:00|4387.5|4367.5|4387.7|4367.7|4387.8|4367.8|4386.9|4366.9|0
1598437500000|2020-08-26 10:25:00|4387.5|4367.5|4389.6|4369.6|4389.6|4369.6|4387.3|4367.3|0
1598437800000|2020-08-26 10:30:00|4389.7|4369.7|4389.4|4369.4|4390.2|4370.2|4389.2|4369.2|0
1598438100000|2020-08-26 10:35:00|4389.6|4369.6|4390.1|4370.1|4390.8|4370.8|4389.6|4369.6|0
1598438400000|2020-08-26 10:40:00|4390.2|4370.2|4391|4371|4391.6|4371.6|4390.2|4370.2|0
1598438700000|2020-08-26 10:45:00|4391.3|4371.3|4390.9|4370.9|4391.7|4371.7|4390|4370|0
1598439000000|2020-08-26 10:50:00|4391.1|4371.1|4392.5|4372.5|4392.9|4372.9|4390.5|4370.5|0
1598439300000|2020-08-26 10:55:00|4392.6|4372.6|4391.7|4371.7|4392.7|4372.7|4391.6|4371.6|0
1598439600000|2020-08-26 11:00:00|4391.8|4371.8|4390.6|4370.6|4392.3|4372.3|4390.6|4370.6|0
1598439900000|2020-08-26 11:05:00|4390.7|4370.7|4391.1|4371.1|4391.3|4371.3|4389.5|4369.5|0
1598440200000|2020-08-26 11:10:00|4391.4|4371.4|4393.2|4373.2|4393.3|4373.3|4391.3|4371.3|0
1598440500000|2020-08-26 11:15:00|4393.3|4373.3|4396|4376|4396|4376|4393.2|4373.2|0
1598440800000|2020-08-26 11:20:00|4396.1|4376.1|4396.5|4376.5|4396.8|4376.8|4396|4376|0
1598441100000|2020-08-26 11:25:00|4396.2|4376.2|4397.6|4377.6|4398.3|4378.3|4396.1|4376.1|0
1598441400000|2020-08-26 11:30:00|4397.7|4377.7|4398|4378|4398|4378|4397.3|4377.3|0
1598441700000|2020-08-26 11:35:00|4398.4|4378.4|4397.4|4377.4|4398.4|4378.4|4397|4377|0
1598442000000|2020-08-26 11:40:00|4397.5|4377.5|4397|4377|4397.5|4377.5|4396.8|4376.8|0
1598442300000|2020-08-26 11:45:00|4396.9|4376.9|4394.9|4374.9|4397|4377|4394.9|4374.9|0
1598442600000|2020-08-26 11:50:00|4395.3|4375.3|4396.9|4376.9|4396.9|4376.9|4394.9|4374.9|0
1598442900000|2020-08-26 11:55:00|4396.8|4376.8|4398.7|4378.7|4398.8|4378.8|4396.7|4376.7|0
1598443200000|2020-08-26 12:00:00|4398.6|4378.6|4396.5|4376.5|4398.9|4378.9|4396.5|4376.5|0
1598443500000|2020-08-26 12:05:00|4396.6|4376.6|4397.9|4377.9|4398|4378|4396.6|4376.6|0
1598443800000|2020-08-26 12:10:00|4398|4378|4396.2|4376.2|4398.1|4378.1|4395.5|4375.5|0
1598444100000|2020-08-26 12:15:00|4396.3|4376.3|4396.9|4376.9|4397.3|4377.3|4396.3|4376.3|0
1598444400000|2020-08-26 12:20:00|4396.8|4376.8|4397.8|4377.8|4398.6|4378.6|4396.2|4376.2|0
1598444700000|2020-08-26 12:25:00|4397.9|4377.9|4398.9|4378.9|4399.1|4379.1|4397.8|4377.8|0
1598445000000|2020-08-26 12:30:00|4398.7|4378.7|4396.4|4376.4|4398.7|4378.7|4396.1|4376.1|0
1598445300000|2020-08-26 12:35:00|4396.3|4376.3|4396.8|4376.8|4396.8|4376.8|4396.1|4376.1|0
1598445600000|2020-08-26 12:40:00|4396.7|4376.7|4397.3|4377.3|4397.3|4377.3|4396.3|4376.3|0
1598445900000|2020-08-26 12:45:00|4397.4|4377.4|4397.1|4377.1|4397.4|4377.4|4397|4377|0
1598446200000|2020-08-26 12:50:00|4397.2|4377.2|4398.2|4378.2|4398.4|4378.4|4397.1|4377.1|0
1598446500000|2020-08-26 12:55:00|4398.3|4378.3|4397.4|4377.4|4398.5|4378.5|4397.1|4377.1|0
1598446800000|2020-08-26 13:00:00|4397.5|4377.5|4397.8|4377.8|4399.8|4379.8|4397.5|4377.5|0
1598447100000|2020-08-26 13:05:00|4397.9|4377.9|4404.6|4384.6|4404.6|4384.6|4397.8|4377.8|0
1598447400000|2020-08-26 13:10:00|4404.3|4384.3|4404.4|4384.4|4405.6|4385.6|4404.1|4384.1|0
1598447700000|2020-08-26 13:15:00|4404.6|4384.6|4408.3|4388.3|4408.3|4388.3|4404.2|4384.2|0
1598448000000|2020-08-26 13:20:00|4408.2|4388.2|4410.1|4390.1|4411.1|4391.1|4408.2|4388.2|0
1598448300000|2020-08-26 13:25:00|4410|4390|4408|4388|4410.7|4390.7|4408|4388|0
1598448600000|2020-08-26 13:30:00|4408.2|4388.2|4402.6|4382.6|4408.2|4388.2|4401.7|4381.7|0
1598448900000|2020-08-26 13:35:00|4402.5|4382.5|4402.4|4382.4|4402.7|4382.7|4400.9|4380.9|0
1598449200000|2020-08-26 13:40:00|4402.7|4382.7|4401.4|4381.4|4404.8|4384.8|4401.4|4381.4|0
1598449500000|2020-08-26 13:45:00|4401.2|4381.2|4401.4|4381.4|4402|4382|4399.6|4379.6|0
1598449800000|2020-08-26 13:50:00|4401.5|4381.5|4399.4|4379.4|4401.6|4381.6|4399.3|4379.3|0
1598450100000|2020-08-26 13:55:00|4399.9|4379.9|4404.9|4384.9|4405.7|4385.7|4399|4379|0
1598450400000|2020-08-26 14:00:00|4405.7|4385.7|4403.6|4383.6|4405.8|4385.8|4403|4383|0
1598450700000|2020-08-26 14:05:00|4403.5|4383.5|4404.5|4384.5|4406.7|4386.7|4403.5|4383.5|0
1598451000000|2020-08-26 14:10:00|4404.7|4384.7|4406|4386|4406|4386|4403.9|4383.9|0
1598451300000|2020-08-26 14:15:00|4405.9|4385.9|4404.1|4384.1|4407.9|4387.9|4403.5|4383.5|0
1598451600000|2020-08-26 14:20:00|4404|4384|4405.6|4385.6|4405.8|4385.8|4403|4383|0
1598451900000|2020-08-26 14:25:00|4405.3|4385.3|4403.2|4383.2|4405.4|4385.4|4402.9|4382.9|0
1598452200000|2020-08-26 14:30:00|4403.3|4383.3|4404|4384|4404.3|4384.3|4403.1|4383.1|0
1598452500000|2020-08-26 14:35:00|4404.1|4384.1|4402.5|4382.5|4405.5|4385.5|4402.5|4382.5|0
1598452800000|2020-08-26 14:40:00|4402.4|4382.4|4403.5|4383.5|4403.7|4383.7|4401.8|4381.8|0
1598453100000|2020-08-26 14:45:00|4403.6|4383.6|4401.3|4381.3|4403.6|4383.6|4400.4|4380.4|0
1598453400000|2020-08-26 14:50:00|4401.4|4381.4|4397.1|4377.1|4401.9|4381.9|4396.9|4376.9|0
1598453700000|2020-08-26 14:55:00|4396.9|4376.9|4399.7|4379.7|4400.2|4380.2|4396|4376|0
1598454000000|2020-08-26 15:00:00|4399.6|4379.6|4400.5|4380.5|4400.5|4380.5|4399.5|4379.5|0
1598454300000|2020-08-26 15:05:00|4400.3|4380.3|4400.2|4380.2|4402.7|4382.7|4399.9|4379.9|0
1598454600000|2020-08-26 15:10:00|4400.3|4380.3|4403.1|4383.1|4403.5|4383.5|4400.2|4380.2|0
1598454900000|2020-08-26 15:15:00|4403.2|4383.2|4399.3|4379.3|4403.2|4383.2|4398.9|4378.9|0
1598455200000|2020-08-26 15:20:00|4398.9|4378.9|4400.6|4380.6|4401.5|4381.5|4398.7|4378.7|0
1598455500000|2020-08-26 15:25:00|4400.4|4380.4|4403|4383|4403|4383|4399.7|4379.7|0
1598455800000|2020-08-26 15:30:00|4415.4|4365.4|4416.7|4366.7|4417.9|4367.9|4412.9|4362.9|0
1598456100000|2020-08-26 15:35:00|4416.2|4366.2|4419.1|4369.1|4419.2|4369.2|4415.4|4365.4|0
1598456400000|2020-08-26 15:40:00|4419.2|4369.2|4420.7|4370.7|4420.7|4370.7|4418|4368|0
1598456700000|2020-08-26 15:45:00|4420.6|4370.6|4419.4|4369.4|4420.7|4370.7|4418.1|4368.1|0
1598457000000|2020-08-26 15:50:00|4419.9|4369.9|4419.5|4369.5|4420.7|4370.7|4418.3|4368.3|0
1598457300000|2020-08-26 15:55:00|4419.6|4369.6|4419.5|4369.5|4419.6|4369.6|4419.5|4369.5|0
1598457600000|2020-08-26 16:00:00|4419.6|4369.6|4420.9|4370.9|4420.9|4370.9|4419.5|4369.5|0
1598457900000|2020-08-26 16:05:00|4421|4371|4423.6|4373.6|4423.6|4373.6|4420.9|4370.9|0
1598458200000|2020-08-26 16:10:00|4423.7|4373.7|4423.7|4373.7|4424.9|4374.9|4423.6|4373.6|0
1598458500000|2020-08-26 16:15:00|4423.6|4373.6|4426.3|4376.3|4426.3|4376.3|4422.4|4372.4|0
1598458800000|2020-08-26 16:20:00|4426.7|4376.7|4423.8|4373.8|4427.5|4377.5|4422.5|4372.5|0
1598459100000|2020-08-26 16:25:00|4423.9|4373.9|4425.1|4375.1|4425.2|4375.2|4423.9|4373.9|0
1598459400000|2020-08-26 16:30:00|4425.2|4375.2|4423.8|4373.8|4425.2|4375.2|4423.8|4373.8|0
1598459700000|2020-08-26 16:35:00|4423.3|4373.3|4420|4370|4423.3|4373.3|4419.9|4369.9|0
1598460000000|2020-08-26 16:40:00|4420.5|4370.5|4419.8|4369.8|4422.4|4372.4|4419.8|4369.8|0
1598460300000|2020-08-26 16:45:00|4419.9|4369.9|4422.4|4372.4|4422.4|4372.4|4419.8|4369.8|0
1598460600000|2020-08-26 16:50:00|4422.5|4372.5|4425.1|4375.1|4425.1|4375.1|4422.4|4372.4|0
1598460900000|2020-08-26 16:55:00|4425|4375|4422.4|4372.4|4425|4375|4422.4|4372.4|0
1598461200000|2020-08-26 17:00:00|4422.9|4372.9|4423.9|4373.9|4425.2|4375.2|4422.9|4372.9|0
1598461500000|2020-08-26 17:05:00|4423.8|4373.8|4422.6|4372.6|4424|4374|4422.6|4372.6|0
1598461800000|2020-08-26 17:10:00|4422.7|4372.7|4421.3|4371.3|4423.9|4373.9|4421.3|4371.3|0
1598462100000|2020-08-26 17:15:00|4421.2|4371.2|4421.4|4371.4|4421.5|4371.5|4420.1|4370.1|0
1598462400000|2020-08-26 17:20:00|4420.9|4370.9|4421.4|4371.4|4421.5|4371.5|4418.8|4368.8|0
1598462700000|2020-08-26 17:25:00|4421.3|4371.3|4422.1|4372.1|4422.6|4372.6|4420|4370|0
1598463000000|2020-08-26 17:30:00|4421.3|4371.3|4421.4|4371.4|4422.6|4372.6|4421.3|4371.3|0
1598463300000|2020-08-26 17:35:00|4421.3|4371.3|4424|4374|4424|4374|4421.3|4371.3|0
1598463600000|2020-08-26 17:40:00|4423.7|4373.7|4421.3|4371.3|4423.9|4373.9|4421.3|4371.3|0
1598463900000|2020-08-26 17:45:00|4421.4|4371.4|4422.7|4372.7|4422.7|4372.7|4421.3|4371.3|0
1598464200000|2020-08-26 17:50:00|4422.8|4372.8|4421.4|4371.4|4424|4374|4421.4|4371.4|0
1598464500000|2020-08-26 17:55:00|4421.5|4371.5|4422.8|4372.8|4422.8|4372.8|4421.4|4371.4|0
1598464800000|2020-08-26 18:00:00|4422.7|4372.7|4428|4378|4428|4378|4422.7|4372.7|0
1598465100000|2020-08-26 18:05:00|4427.9|4377.9|4428|4378|4428|4378|4426.6|4376.6|0
1598465400000|2020-08-26 18:10:00|4427.5|4377.5|4426.7|4376.7|4428|4378|4426.6|4376.6|0
1598465700000|2020-08-26 18:15:00|4427|4377|4428.1|4378.1|4429.3|4379.3|4426.7|4376.7|0
1598466000000|2020-08-26 18:20:00|4428.2|4378.2|4430.7|4380.7|4430.8|4380.8|4428.2|4378.2|0
1598466300000|2020-08-26 18:25:00|4430.8|4380.8|4429.5|4379.5|4432|4382|4429.4|4379.4|0
1598466600000|2020-08-26 18:30:00|4430|4380|4427.9|4377.9|4430.8|4380.8|4426.7|4376.7|0
1598466900000|2020-08-26 18:35:00|4428|4378|4422.8|4372.8|4429.1|4379.1|4420.2|4370.2|0
1598467200000|2020-08-26 18:40:00|4422.9|4372.9|4420|4370|4426.6|4376.6|4420|4370|0
1598467500000|2020-08-26 18:45:00|4420.2|4370.2|4424|4374|4424|4374|4420|4370|0
1598467800000|2020-08-26 18:50:00|4423.9|4373.9|4422.6|4372.6|4425.3|4375.3|4422.6|4372.6|0
1598468100000|2020-08-26 18:55:00|4422.7|4372.7|4419.9|4369.9|4422.7|4372.7|4418.6|4368.6|0
1598468400000|2020-08-26 19:00:00|4419.4|4369.4|4418.7|4368.7|4420.1|4370.1|4416.7|4366.7|0
1598468700000|2020-08-26 19:05:00|4418.8|4368.8|4425.3|4375.3|4427.8|4377.8|4418.8|4368.8|0
1598469000000|2020-08-26 19:10:00|4425.4|4375.4|4428|4378|4428|4378|4425.3|4375.3|0
1598469300000|2020-08-26 19:15:00|4427.5|4377.5|4425.4|4375.4|4428|4378|4424.1|4374.1|0
1598469600000|2020-08-26 19:20:00|4424.1|4374.1|4426.9|4376.9|4426.9|4376.9|4422.8|4372.8|0
1598469900000|2020-08-26 19:25:00|4427.4|4377.4|4428.2|4378.2|4429.5|4379.5|4426.9|4376.9|0
1598470200000|2020-08-26 19:30:00|4428.7|4378.7|4424.2|4374.2|4429.5|4379.5|4424.2|4374.2|0
1598470500000|2020-08-26 19:35:00|4424.4|4374.4|4425.5|4375.5|4428.1|4378.1|4424.2|4374.2|0
1598470800000|2020-08-26 19:40:00|4425.4|4375.4|4425.4|4375.4|4426.8|4376.8|4424.1|4374.1|0
1598471100000|2020-08-26 19:45:00|4425.9|4375.9|4428.1|4378.1|4429.3|4379.3|4425.4|4375.4|0
1598471400000|2020-08-26 19:50:00|4428.3|4378.3|4425.6|4375.6|4429.4|4379.4|4424.3|4374.3|0
1598471700000|2020-08-26 19:55:00|4425.7|4375.7|4427.3|4377.3|4428.3|4378.3|4424.4|4374.4|0
1598472000000|2020-08-26 20:00:00|4427.4|4377.4|4427|4377|4427.4|4377.4|4422|4372|0
1598472300000|2020-08-26 20:05:00|4426.8|4376.8|4429.9|4379.9|4429.9|4379.9|4426.8|4376.8|0
1598472600000|2020-08-26 20:10:00|4429.6|4379.6|4432.6|4382.6|4433.4|4383.4|4429.3|4379.3|0
1598472900000|2020-08-26 20:15:00|4432.5|4382.5|4431.9|4381.9|4432.9|4382.9|4431.9|4381.9|0
1598473200000|2020-08-26 20:20:00|4431.8|4381.8|4431.8|4381.8|4432.1|4382.1|4431.7|4381.7|0
1598473500000|2020-08-26 20:25:00|4431.9|4381.9|4431.8|4381.8|4432.1|4382.1|4431.3|4381.3|0
1598473800000|2020-08-26 20:30:00|4432.3|4382.3|4435.1|4385.1|4436.7|4386.7|4432.3|4382.3|0
1598474100000|2020-08-26 20:35:00|4434.9|4384.9|4434.5|4384.5|4434.9|4384.9|4432.9|4382.9|0
1598474400000|2020-08-26 20:40:00|4434.2|4384.2|4432.9|4382.9|4435.4|4385.4|4432.3|4382.3|0
1598474700000|2020-08-26 20:45:00|4433.2|4383.2|4433.8|4383.8|4434.2|4384.2|4432.9|4382.9|0
1598475000000|2020-08-26 20:50:00|4433.6|4383.6|4432.6|4382.6|4433.8|4383.8|4432.3|4382.3|0
1598475300000|2020-08-26 20:55:00|4432.3|4382.3|4432.5|4382.5|4432.9|4382.9|4432|4382|0
1598475600000|2020-08-26 21:00:00|4432.4|4382.4|4432.3|4382.3|4432.4|4382.4|4432.1|4382.1|0
1598475900000|2020-08-26 21:05:00|4432|4382|4432.1|4382.1|4432.3|4382.3|4432|4382|0
1598476200000|2020-08-26 21:10:00|4432|4382|4431.7|4381.7|4432.3|4382.3|4431.7|4381.7|0
1598476500000|2020-08-26 21:15:00|4431.5|4381.5|4431.3|4381.3|4431.7|4381.7|4431.3|4381.3|0
1598476800000|2020-08-26 21:20:00|4431.4|4381.4|4431.4|4381.4|4431.4|4381.4|4431.4|4381.4|0
1598477100000|2020-08-26 21:25:00|4431.7|4381.7|4431.1|4381.1|4431.8|4381.8|4431.1|4381.1|0
1598477700000|2020-08-26 21:35:00|4431|4381|4431|4381|4431.1|4381.1|4431|4381|0
1598478000000|2020-08-26 21:40:00|4431.3|4381.3|4431.3|4381.3|4431.3|4381.3|4431|4381|0
1598478300000|2020-08-26 21:45:00|4431.2|4381.2|4431|4381|4431.2|4381.2|4431|4381|0
1598478600000|2020-08-26 21:50:00|4431.1|4381.1|4431|4381|4431.1|4381.1|4431|4381|0
1598478900000|2020-08-26 21:55:00|4431.1|4381.1|4431.4|4381.4|4431.4|4381.4|4431.1|4381.1|0
1598479200000|2020-08-26 22:00:00|4432|4382|4428.3|4378.3|4432.6|4382.6|4428.1|4378.1|0
1598479500000|2020-08-26 22:05:00|4428.4|4378.4|4427|4377|4429|4379|4426.8|4376.8|0
1598479800000|2020-08-26 22:10:00|4426.8|4376.8|4425.8|4375.8|4426.8|4376.8|4425.5|4375.5|0
1598480100000|2020-08-26 22:15:00|4425.9|4375.9|4427|4377|4428.1|4378.1|4425.8|4375.8|0
1598480400000|2020-08-26 22:20:00|4427.3|4377.3|4426.1|4376.1|4427.4|4377.4|4426.1|4376.1|0
1598480700000|2020-08-26 22:25:00|4426.5|4376.5|4426.1|4376.1|4427|4377|4426.1|4376.1|0
1598481000000|2020-08-26 22:30:00|4426.2|4376.2|4426.1|4376.1|4426.5|4376.5|4424.9|4374.9|0
1598481300000|2020-08-26 22:35:00|4425.8|4375.8|4427.7|4377.7|4428.3|4378.3|4425.5|4375.5|0
1598481600000|2020-08-26 22:40:00|4428.1|4378.1|4428.1|4378.1|4428.6|4378.6|4427.7|4377.7|0
1598481900000|2020-08-26 22:45:00|4427.8|4377.8|4426.8|4376.8|4427.8|4377.8|4426.5|4376.5|0
1598482200000|2020-08-26 22:50:00|4426.7|4376.7|4426.5|4376.5|4427|4377|4426.5|4376.5|0
1598482500000|2020-08-26 22:55:00|4426.2|4376.2|4426.8|4376.8|4426.8|4376.8|4425.8|4375.8|0
1598482800000|2020-08-26 23:00:00|4427|4377|4427.7|4377.7|4428.1|4378.1|4426.8|4376.8|0
1598483100000|2020-08-26 23:05:00|4428.1|4378.1|4427.7|4377.7|4428.1|4378.1|4426.8|4376.8|0
1598483400000|2020-08-26 23:10:00|4427.6|4377.6|4427.4|4377.4|4427.7|4377.7|4426.8|4376.8|0
1598483700000|2020-08-26 23:15:00|4427|4377|4426.8|4376.8|4427|4377|4426.5|4376.5|0
1598484000000|2020-08-26 23:20:00|4426.7|4376.7|4426.8|4376.8|4427.4|4377.4|4426.5|4376.5|0
1598484300000|2020-08-26 23:25:00|4426.9|4376.9|4426.8|4376.8|4427|4377|4426.8|4376.8|0
1598484600000|2020-08-26 23:30:00|4426.7|4376.7|4426.8|4376.8|4427|4377|4426.1|4376.1|0
1598484900000|2020-08-26 23:35:00|4426.9|4376.9|4426.1|4376.1|4427|4377|4425.8|4375.8|0
1598485200000|2020-08-26 23:40:00|4426.5|4376.5|4426.8|4376.8|4427.7|4377.7|4426.5|4376.5|0
1598485500000|2020-08-26 23:45:00|4426.7|4376.7|4426.8|4376.8|4426.8|4376.8|4426.5|4376.5|0
1598485800000|2020-08-26 23:50:00|4427|4377|4429.6|4379.6|4430.3|4380.3|4427|4377|0
1598486100000|2020-08-26 23:55:00|4429.3|4379.3|4429|4379|4429.6|4379.6|4428.1|4378.1|0
1598486400000|2020-08-27 00:00:00|4428.6|4378.6|4426.8|4376.8|4430.6|4380.6|4426.5|4376.5|0
1598486700000|2020-08-27 00:05:00|4427|4377|4425.8|4375.8|4427.4|4377.4|4424.9|4374.9|0
1598487000000|2020-08-27 00:10:00|4425.5|4375.5|4425.3|4375.3|4426.8|4376.8|4425.3|4375.3|0
1598487300000|2020-08-27 00:15:00|4425.6|4375.6|4420.8|4370.8|4425.6|4375.6|4419.5|4369.5|0
1598487600000|2020-08-27 00:20:00|4420.7|4370.7|4422.1|4372.1|4423.4|4373.4|4419.5|4369.5|0
1598487900000|2020-08-27 00:25:00|4422.3|4372.3|4421.2|4371.2|4423.4|4373.4|4420.8|4370.8|0
1598488200000|2020-08-27 00:30:00|4420.8|4370.8|4419.6|4369.6|4423.4|4373.4|4419.6|4369.6|0
1598488500000|2020-08-27 00:35:00|4420|4370|4420.8|4370.8|4423.4|4373.4|4419.6|4369.6|0
1598488800000|2020-08-27 00:40:00|4420.3|4370.3|4423.3|4373.3|4424.6|4374.6|4419.6|4369.6|0
1598489100000|2020-08-27 00:45:00|4422.8|4372.8|4423.3|4373.3|4423.3|4373.3|4420.8|4370.8|0
1598489400000|2020-08-27 00:50:00|4423.8|4373.8|4423.3|4373.3|4425.9|4375.9|4423.3|4373.3|0
1598489700000|2020-08-27 00:55:00|4423.4|4373.4|4424.2|4374.2|4426.5|4376.5|4423.3|4373.3|0
1598490000000|2020-08-27 01:00:00|4424.5|4374.5|4427.2|4377.2|4428.5|4378.5|4424.5|4374.5|0
1598490300000|2020-08-27 01:05:00|4427.1|4377.1|4425.9|4375.9|4427.1|4377.1|4424.6|4374.6|0
1598490600000|2020-08-27 01:10:00|4425.8|4375.8|4424.6|4374.6|4428.4|4378.4|4424.6|4374.6|0
1598490900000|2020-08-27 01:15:00|4424.7|4374.7|4422|4372|4425.9|4375.9|4420.8|4370.8|0
1598491500000|2020-08-27 01:25:00|4422.5|4372.5|4424.6|4374.6|4425.8|4375.8|4422.5|4372.5|0
1598491800000|2020-08-27 01:30:00|4424.5|4374.5|4419.5|4369.5|4424.6|4374.6|4418.3|4368.3|0
1598492100000|2020-08-27 01:35:00|4419.1|4369.1|4414.4|4364.4|4419.5|4369.5|4413.2|4363.2|0
1598492400000|2020-08-27 01:40:00|4414.2|4364.2|4414.4|4364.4|4415.7|4365.7|4413.1|4363.1|0
1598492700000|2020-08-27 01:45:00|4413.9|4363.9|4415|4365|4415.7|4365.7|4411.9|4361.9|0
1598493000000|2020-08-27 01:50:00|4415.3|4365.3|4415.7|4365.7|4415.7|4365.7|4414.4|4364.4|0
1598493300000|2020-08-27 01:55:00|4415.4|4365.4|4414.4|4364.4|4415.4|4365.4|4413.1|4363.1|0
1598493600000|2020-08-27 02:00:00|4413.9|4363.9|4415.7|4365.7|4418.2|4368.2|4413.1|4363.1|0
1598493900000|2020-08-27 02:05:00|4415.2|4365.2|4414.4|4364.4|4415.7|4365.7|4413.2|4363.2|0
1598494200000|2020-08-27 02:10:00|4414.2|4364.2|4414.4|4364.4|4414.4|4364.4|4413.1|4363.1|0
1598494500000|2020-08-27 02:15:00|4413.9|4363.9|4411.9|4361.9|4414.4|4364.4|4411.8|4361.8|0
1598494800000|2020-08-27 02:20:00|4411.8|4361.8|4410.6|4360.6|4411.8|4361.8|4409.3|4359.3|0
1598495100000|2020-08-27 02:25:00|4410.5|4360.5|4411.8|4361.8|4411.9|4361.9|4409.3|4359.3|0
1598495400000|2020-08-27 02:30:00|4411.2|4361.2|4410.6|4360.6|4411.9|4361.9|4409.3|4359.3|0
1598495700000|2020-08-27 02:35:00|4410.9|4360.9|4411.9|4361.9|4411.9|4361.9|4410.6|4360.6|0
1598496000000|2020-08-27 02:40:00|4412.4|4362.4|4413.1|4363.1|4413.1|4363.1|4411.9|4361.9|0
1598496300000|2020-08-27 02:45:00|4412.9|4362.9|4411.9|4361.9|4413.1|4363.1|4411.9|4361.9|0
1598496600000|2020-08-27 02:50:00|4412.1|4362.1|4411.9|4361.9|4413.2|4363.2|4411.9|4361.9|0
1598496900000|2020-08-27 02:55:00|4411.4|4361.4|4411.9|4361.9|4411.9|4361.9|4410.6|4360.6|0
1598497200000|2020-08-27 03:00:00|4411.7|4361.7|4409.4|4359.4|4411.9|4361.9|4409.4|4359.4|0
1598497500000|2020-08-27 03:05:00|4409.6|4359.6|4409.4|4359.4|4410|4360|4409.4|4359.4|0
1598497800000|2020-08-27 03:10:00|4409.9|4359.9|4410.7|4360.7|4410.7|4360.7|4409.9|4359.9|0
1598498100000|2020-08-27 03:15:00|4410.9|4360.9|4414.5|4364.5|4414.5|4364.5|4410.7|4360.7|0
1598498400000|2020-08-27 03:20:00|4414.4|4364.4|4414.5|4364.5|4414.5|4364.5|4412.6|4362.6|0
1598498700000|2020-08-27 03:25:00|4414.4|4364.4|4417.1|4367.1|4417.1|4367.1|4414.4|4364.4|0
1598499000000|2020-08-27 03:30:00|4417|4367|4414.6|4364.6|4418.3|4368.3|4414.6|4364.6|0
1598499300000|2020-08-27 03:35:00|4414.8|4364.8|4415.8|4365.8|4417.1|4367.1|4414.8|4364.8|0
1598499600000|2020-08-27 03:40:00|4415.3|4365.3|4415.8|4365.8|4415.8|4365.8|4414.5|4364.5|0
1598499900000|2020-08-27 03:45:00|4416.3|4366.3|4418.4|4368.4|4419.6|4369.6|4416.3|4366.3|0
1598500200000|2020-08-27 03:50:00|4418.3|4368.3|4417.1|4367.1|4418.3|4368.3|4415.8|4365.8|0
1598500500000|2020-08-27 03:55:00|4416.6|4366.6|4415.8|4365.8|4416.6|4366.6|4414.6|4364.6|0
1598500800000|2020-08-27 04:00:00|4415.6|4365.6|4414.6|4364.6|4415.9|4365.9|4414.6|4364.6|0
1598501100000|2020-08-27 04:05:00|4414.8|4364.8|4414.6|4364.6|4415.8|4365.8|4414.6|4364.6|0
1598501700000|2020-08-27 04:15:00|4415.1|4365.1|4415.8|4365.8|4415.9|4365.9|4414.6|4364.6|0
1598502000000|2020-08-27 04:20:00|4414.6|4364.6|4414.6|4364.6|4415.9|4365.9|4414.6|4364.6|0
1598502300000|2020-08-27 04:25:00|4414.1|4364.1|4413.3|4363.3|4414.6|4364.6|4413.3|4363.3|0
1598502600000|2020-08-27 04:30:00|4413.4|4363.4|4415.9|4365.9|4418.5|4368.5|4413.4|4363.4|0
1598502900000|2020-08-27 04:35:00|4416|4366|4415.9|4365.9|4417.2|4367.2|4414.6|4364.6|0
1598503200000|2020-08-27 04:40:00|4415.4|4365.4|4414.6|4364.6|4415.9|4365.9|4414.6|4364.6|0
1598503500000|2020-08-27 04:45:00|4415.1|4365.1|4415.9|4365.9|4417.2|4367.2|4415.1|4365.1|0
1598503800000|2020-08-27 04:50:00|4416.2|4366.2|4415.8|4365.8|4417.2|4367.2|4415.8|4365.8|0
1598504100000|2020-08-27 04:55:00|4414.6|4364.6|4413.9|4363.9|4414.6|4364.6|4413.3|4363.3|0
1598504400000|2020-08-27 05:00:00|4414.2|4364.2|4413.3|4363.3|4414.6|4364.6|4413.3|4363.3|0
1598504700000|2020-08-27 05:05:00|4413.1|4363.1|4412|4362|4413.3|4363.3|4412|4362|0
1598505000000|2020-08-27 05:10:00|4412.1|4362.1|4413.3|4363.3|4414.6|4364.6|4412|4362|0
1598505300000|2020-08-27 05:15:00|4413.8|4363.8|4414.5|4364.5|4414.6|4364.6|4413.3|4363.3|0
1598505600000|2020-08-27 05:20:00|4415|4365|4415.8|4365.8|4417.1|4367.1|4414.5|4364.5|0
1598505900000|2020-08-27 05:25:00|4415.3|4365.3|4417.1|4367.1|4418.4|4368.4|4414.6|4364.6|0
1598506200000|2020-08-27 05:30:00|4417|4367|4415.7|4365.7|4417.1|4367.1|4414.5|4364.5|0
1598506500000|2020-08-27 05:35:00|4415.5|4365.5|4417|4367|4417|4367|4415.1|4365.1|0
1598506800000|2020-08-27 05:40:00|4416.9|4366.9|4415.7|4365.7|4416.9|4366.9|4415|4365|0
1598507100000|2020-08-27 05:45:00|4415.6|4365.6|4416.9|4366.9|4417.5|4367.5|4415.6|4365.6|0
1598507400000|2020-08-27 05:50:00|4417.4|4367.4|4416.9|4366.9|4418.2|4368.2|4415.7|4365.7|0
1598507700000|2020-08-27 05:55:00|4417|4367|4417|4367|4417|4367|4415.7|4365.7|0
1598508000000|2020-08-27 06:00:00|4416.9|4366.9|4418.3|4368.3|4418.3|4368.3|4414.4|4364.4|0
1598508300000|2020-08-27 06:05:00|4417.8|4367.8|4417|4367|4417.8|4367.8|4415.8|4365.8|0
1598508600000|2020-08-27 06:10:00|4416.6|4366.6|4414.5|4364.5|4417|4367|4414.4|4364.4|0
1598508900000|2020-08-27 06:15:00|4414|4364|4413.2|4363.2|4414.5|4364.5|4411.9|4361.9|0
1598509200000|2020-08-27 06:20:00|4412.9|4362.9|4411.9|4361.9|4413.2|4363.2|4410.7|4360.7|0
1598509500000|2020-08-27 06:25:00|4411.4|4361.4|4411.9|4361.9|4411.9|4361.9|4410.7|4360.7|0
1598509800000|2020-08-27 06:30:00|4412.4|4362.4|4413.2|4363.2|4413.2|4363.2|4411.9|4361.9|0
1598510100000|2020-08-27 06:35:00|4412.7|4362.7|4414.5|4364.5|4414.5|4364.5|4411.9|4361.9|0
1598510400000|2020-08-27 06:40:00|4414.9|4364.9|4415.7|4365.7|4415.8|4365.8|4414.5|4364.5|0
1598510700000|2020-08-27 06:45:00|4415.3|4365.3|4418.3|4368.3|4418.3|4368.3|4414.5|4364.5|0
1598511000000|2020-08-27 06:50:00|4418.8|4368.8|4420.8|4370.8|4422|4372|4418.3|4368.3|0
1598511300000|2020-08-27 06:55:00|4421.3|4371.3|4422.1|4372.1|4423.3|4373.3|4420.8|4370.8|0
1598511600000|2020-08-27 07:00:00|4421.6|4371.6|4415.8|4365.8|4422.1|4372.1|4414.5|4364.5|0
1598511900000|2020-08-27 07:05:00|4416.2|4366.2|4401.5|4381.5|4417|4382.2|4394.1|4360.7|0
1598512200000|2020-08-27 07:10:00|4401.4|4381.4|4393.7|4373.7|4401.6|4381.6|4392.5|4372.5|0
1598512500000|2020-08-27 07:15:00|4393.8|4373.8|4387.6|4367.6|4393.9|4373.9|4386.4|4366.4|0
1598512800000|2020-08-27 07:20:00|4387.5|4367.5|4389.1|4369.1|4389.2|4369.2|4385.2|4365.2|0
1598513100000|2020-08-27 07:25:00|4388.7|4368.7|4385.4|4365.4|4389.5|4369.5|4383.6|4363.6|0
1598513400000|2020-08-27 07:30:00|4386.3|4366.3|4386.5|4366.5|4386.8|4366.8|4384.9|4364.9|0
1598513700000|2020-08-27 07:35:00|4386.1|4366.1|4382.1|4362.1|4387.1|4367.1|4380|4360|0
1598514000000|2020-08-27 07:40:00|4382.2|4362.2|4379.8|4359.8|4383.1|4363.1|4378.8|4358.8|0
1598514300000|2020-08-27 07:45:00|4379.7|4359.7|4381.8|4361.8|4382.3|4362.3|4377.9|4357.9|0
1598514600000|2020-08-27 07:50:00|4381.6|4361.6|4382.2|4362.2|4382.6|4362.6|4379.8|4359.8|0
1598514900000|2020-08-27 07:55:00|4382.3|4362.3|4385|4365|4385.2|4365.2|4381.5|4361.5|0
1598515200000|2020-08-27 08:00:00|4385.5|4365.5|4380.1|4360.1|4385.7|4365.7|4380.1|4360.1|0
1598515500000|2020-08-27 08:05:00|4380.2|4360.2|4380.1|4360.1|4380.4|4360.4|4376.5|4356.5|0
1598515800000|2020-08-27 08:10:00|4380.3|4360.3|4376.2|4356.2|4380.3|4360.3|4376.2|4356.2|0
1598516100000|2020-08-27 08:15:00|4376.1|4356.1|4379.7|4359.7|4380.8|4360.8|4375.9|4355.9|0
1598516400000|2020-08-27 08:20:00|4379.6|4359.6|4381.8|4361.8|4382.9|4362.9|4379.1|4359.1|0
1598516700000|2020-08-27 08:25:00|4382.2|4362.2|4384.8|4364.8|4385.5|4365.5|4382.1|4362.1|0
1598517000000|2020-08-27 08:30:00|4384.9|4364.9|4388.5|4368.5|4390.7|4370.7|4384.3|4364.3|0
1598517300000|2020-08-27 08:35:00|4388.4|4368.4|4390.8|4370.8|4391|4371|4388.4|4368.4|0
1598517600000|2020-08-27 08:40:00|4391.1|4371.1|4389.5|4369.5|4391.3|4371.3|4389.4|4369.4|0
1598517900000|2020-08-27 08:45:00|4389.7|4369.7|4389.9|4369.9|4391.4|4371.4|4388.2|4368.2|0
1598518200000|2020-08-27 08:50:00|4390.1|4370.1|4390.6|4370.6|4391.1|4371.1|4390.1|4370.1|0
1598518500000|2020-08-27 08:55:00|4390.8|4370.8|4393|4373|4393.1|4373.1|4389.8|4369.8|0
1598518800000|2020-08-27 09:00:00|4393.3|4373.3|4390.6|4370.6|4393.4|4373.4|4390.6|4370.6|0
1598519100000|2020-08-27 09:05:00|4390.4|4370.4|4388.6|4368.6|4390.9|4370.9|4388.6|4368.6|0
1598519400000|2020-08-27 09:10:00|4388.7|4368.7|4382.3|4362.3|4388.7|4368.7|4381.7|4361.7|0
1598519700000|2020-08-27 09:15:00|4382.6|4362.6|4380.3|4360.3|4383.2|4363.2|4380.2|4360.2|0
1598520000000|2020-08-27 09:20:00|4380.2|4360.2|4378.7|4358.7|4380.2|4360.2|4378.1|4358.1|0
1598520300000|2020-08-27 09:25:00|4378.9|4358.9|4378.4|4358.4|4379.2|4359.2|4377.6|4357.6|0
1598520600000|2020-08-27 09:30:00|4378.2|4358.2|4377.4|4357.4|4378.2|4358.2|4376.9|4356.9|0
1598520900000|2020-08-27 09:35:00|4377.5|4357.5|4380.9|4360.9|4381.8|4361.8|4377.5|4357.5|0
1598521200000|2020-08-27 09:40:00|4381.1|4361.1|4381.5|4361.5|4381.5|4361.5|4380.2|4360.2|0
1598521500000|2020-08-27 09:45:00|4381.6|4361.6|4380|4360|4381.8|4361.8|4380|4360|0
1598521800000|2020-08-27 09:50:00|4379.8|4359.8|4384.6|4364.6|4384.9|4364.9|4379.7|4359.7|0
1598522100000|2020-08-27 09:55:00|4384.7|4364.7|4385.4|4365.4|4386.1|4366.1|4384.7|4364.7|0
1598522400000|2020-08-27 10:00:00|4385.3|4365.3|4385.7|4365.7|4387|4367|4384.9|4364.9|0
1598522700000|2020-08-27 10:05:00|4385.8|4365.8|4387.1|4367.1|4388.1|4368.1|4385.8|4365.8|0
1598523000000|2020-08-27 10:10:00|4387|4367|4388.9|4368.9|4389.2|4369.2|4387|4367|0
1598523300000|2020-08-27 10:15:00|4389.2|4369.2|4389.8|4369.8|4389.9|4369.9|4388.7|4368.7|0
1598523600000|2020-08-27 10:20:00|4389.9|4369.9|4389.8|4369.8|4390.5|4370.5|4388.3|4368.3|0
1598523900000|2020-08-27 10:25:00|4389.9|4369.9|4388.4|4368.4|4390.1|4370.1|4388.3|4368.3|0
1598524200000|2020-08-27 10:30:00|4388.5|4368.5|4384.9|4364.9|4388.5|4368.5|4384.9|4364.9|0
1598524500000|2020-08-27 10:35:00|4385|4365|4388|4368|4388|4368|4383.9|4363.9|0
1598524800000|2020-08-27 10:40:00|4387.7|4367.7|4388.9|4368.9|4389|4369|4387.7|4367.7|0
1598525100000|2020-08-27 10:45:00|4389.1|4369.1|4389.4|4369.4|4389.7|4369.7|4388.1|4368.1|0
1598525400000|2020-08-27 10:50:00|4389.6|4369.6|4391.1|4371.1|4392.8|4372.8|4389.6|4369.6|0
1598525700000|2020-08-27 10:55:00|4391|4371|4390.5|4370.5|4391|4371|4389.7|4369.7|0
1598526000000|2020-08-27 11:00:00|4390.6|4370.6|4389.5|4369.5|4390.8|4370.8|4389.5|4369.5|0
1598526300000|2020-08-27 11:05:00|4389.4|4369.4|4389.1|4369.1|4390.3|4370.3|4389.1|4369.1|0
1598526600000|2020-08-27 11:10:00|4389.2|4369.2|4388.3|4368.3|4389.6|4369.6|4388.3|4368.3|0
1598526900000|2020-08-27 11:15:00|4388.2|4368.2|4389.6|4369.6|4389.8|4369.8|4388|4368|0
1598527200000|2020-08-27 11:20:00|4389.3|4369.3|4387.3|4367.3|4389.4|4369.4|4386.9|4366.9|0
1598527500000|2020-08-27 11:25:00|4387.6|4367.6|4389.4|4369.4|4389.5|4369.5|4387.6|4367.6|0
1598527800000|2020-08-27 11:30:00|4389.3|4369.3|4387.8|4367.8|4389.4|4369.4|4387.5|4367.5|0
1598528100000|2020-08-27 11:35:00|4387.9|4367.9|4388.1|4368.1|4388.5|4368.5|4387.1|4367.1|0
1598528400000|2020-08-27 11:40:00|4388.2|4368.2|4387.9|4367.9|4388.8|4368.8|4386.8|4366.8|0
1598528700000|2020-08-27 11:45:00|4388|4368|4387.3|4367.3|4388|4368|4386.9|4366.9|0
1598529000000|2020-08-27 11:50:00|4387.4|4367.4|4386.2|4366.2|4387.4|4367.4|4385.6|4365.6|0
1598529300000|2020-08-27 11:55:00|4386.1|4366.1|4385.5|4365.5|4386.4|4366.4|4385.5|4365.5|0
1598529600000|2020-08-27 12:00:00|4385.8|4365.8|4386.4|4366.4|4386.7|4366.7|4385.5|4365.5|0
1598529900000|2020-08-27 12:05:00|4386.5|4366.5|4387.6|4367.6|4389.3|4369.3|4385.8|4365.8|0
1598530200000|2020-08-27 12:10:00|4387.5|4367.5|4389.3|4369.3|4389.3|4369.3|4387.5|4367.5|0
1598530500000|2020-08-27 12:15:00|4389|4369|4391.1|4371.1|4391.6|4371.6|4388.9|4368.9|0
1598530800000|2020-08-27 12:20:00|4391.2|4371.2|4394.4|4374.4|4394.9|4374.9|4391.2|4371.2|0
1598531100000|2020-08-27 12:25:00|4394.9|4374.9|4395|4375|4396.2|4376.2|4394.5|4374.5|0
1598531400000|2020-08-27 12:30:00|4394.5|4374.5|4397.1|4377.1|4397.1|4377.1|4394.2|4374.2|0
1598531700000|2020-08-27 12:35:00|4397.2|4377.2|4396.8|4376.8|4398.4|4378.4|4396.8|4376.8|0
1598532000000|2020-08-27 12:40:00|4396.7|4376.7|4397.8|4377.8|4398.8|4378.8|4396.3|4376.3|0
1598532300000|2020-08-27 12:45:00|4397.6|4377.6|4397.8|4377.8|4399.6|4379.6|4397.6|4377.6|0
1598532600000|2020-08-27 12:50:00|4397.7|4377.7|4399.1|4379.1|4399.3|4379.3|4397|4377|0
1598532900000|2020-08-27 12:55:00|4398.9|4378.9|4395.3|4375.3|4398.9|4378.9|4394.6|4374.6|0
1598533200000|2020-08-27 13:00:00|4395.4|4375.4|4398.8|4378.8|4398.9|4378.9|4395.4|4375.4|0
1598533500000|2020-08-27 13:05:00|4398.6|4378.6|4398.1|4378.1|4400.4|4380.4|4398.1|4378.1|0
1598533800000|2020-08-27 13:10:00|4398.2|4378.2|4404.9|4384.9|4404.9|4384.9|4398.2|4378.2|0
1598534100000|2020-08-27 13:15:00|4404.5|4384.5|4413.2|4393.2|4413.2|4393.2|4404.5|4384.5|0
1598534400000|2020-08-27 13:20:00|4413.1|4393.1|4414.5|4394.5|4414.7|4394.7|4412.2|4392.2|0
1598534700000|2020-08-27 13:25:00|4414.9|4394.9|4413.5|4393.5|4414.9|4394.9|4413.1|4393.1|0
1598535000000|2020-08-27 13:30:00|4416|4396|4411.3|4391.3|4416|4396|4410.5|4390.5|0
1598535300000|2020-08-27 13:35:00|4411.2|4391.2|4409.2|4389.2|4411.2|4391.2|4407.8|4387.8|0
1598535600000|2020-08-27 13:40:00|4408.9|4388.9|4414.9|4394.9|4415.8|4395.8|4408.9|4388.9|0
1598535900000|2020-08-27 13:45:00|4415|4395|4413.6|4393.6|4415|4395|4410.6|4390.6|0
1598536200000|2020-08-27 13:50:00|4413.8|4393.8|4413.5|4393.5|4416.4|4396.4|4411.6|4391.6|0
1598536500000|2020-08-27 13:55:00|4413.4|4393.4|4413.7|4393.7|4414.8|4394.8|4411.9|4391.9|0
1598536800000|2020-08-27 14:00:00|4413.8|4393.8|4411.8|4391.8|4414.9|4394.9|4411.6|4391.6|0
1598537100000|2020-08-27 14:05:00|4411.7|4391.7|4401.7|4381.7|4412.4|4392.4|4401.5|4381.5|0
1598537400000|2020-08-27 14:10:00|4401.1|4381.1|4393.4|4373.4|4401.8|4381.8|4393.4|4373.4|0
1598537700000|2020-08-27 14:15:00|4393.3|4373.3|4398.1|4378.1|4398.1|4378.1|4391.8|4371.8|0
1598538000000|2020-08-27 14:20:00|4398|4378|4395.3|4375.3|4398.1|4378.1|4394.7|4374.7|0
1598538300000|2020-08-27 14:25:00|4395.5|4375.5|4394.3|4374.3|4396.7|4376.7|4393.9|4373.9|0
1598538600000|2020-08-27 14:30:00|4393.9|4373.9|4393.3|4373.3|4394.2|4374.2|4392.7|4372.7|0
1598538900000|2020-08-27 14:35:00|4393.4|4373.4|4392|4372|4393.4|4373.4|4391.2|4371.2|0
1598539200000|2020-08-27 14:40:00|4392.1|4372.1|4386.3|4366.3|4392.1|4372.1|4386.1|4366.1|0
1598539500000|2020-08-27 14:45:00|4386.5|4366.5|4383.3|4363.3|4387.2|4367.2|4382.8|4362.8|0
1598539800000|2020-08-27 14:50:00|4383.4|4363.4|4384.8|4364.8|4384.8|4364.8|4383.1|4363.1|0
1598540100000|2020-08-27 14:55:00|4384.9|4364.9|4385.8|4365.8|4386.1|4366.1|4383.9|4363.9|0
1598540400000|2020-08-27 15:00:00|4385.9|4365.9|4385.9|4365.9|4387.5|4367.5|4385.4|4365.4|0
1598540700000|2020-08-27 15:05:00|4385.8|4365.8|4386.5|4366.5|4387.7|4367.7|4385.6|4365.6|0
1598541000000|2020-08-27 15:10:00|4386.4|4366.4|4385.6|4365.6|4386.4|4366.4|4385|4365|0
1598541300000|2020-08-27 15:15:00|4385.5|4365.5|4386.1|4366.1|4387.2|4367.2|4384.8|4364.8|0
1598541600000|2020-08-27 15:20:00|4385.9|4365.9|4380.9|4360.9|4385.9|4365.9|4380.5|4360.5|0
1598541900000|2020-08-27 15:25:00|4380.8|4360.8|4382.6|4362.6|4383.4|4363.4|4380.2|4360.2|0
1598542200000|2020-08-27 15:30:00|4397.4|4347.4|4397.5|4347.5|4397.5|4347.5|4390.9|4340.9|0
1598542500000|2020-08-27 15:35:00|4397.9|4347.9|4401.4|4351.4|4401.5|4351.5|4396.2|4346.2|0
1598542800000|2020-08-27 15:40:00|4401.5|4351.5|4404.1|4354.1|4404.1|4354.1|4400.2|4350.2|0
1598543100000|2020-08-27 15:45:00|4405.4|4355.4|4405.3|4355.3|4405.4|4355.4|4404.1|4354.1|0
1598543400000|2020-08-27 15:50:00|4405.2|4355.2|4406.5|4356.5|4406.6|4356.6|4405.2|4355.2|0
1598543700000|2020-08-27 15:55:00|4406.6|4356.6|4402.7|4352.7|4406.6|4356.6|4402.7|4352.7|0
1598544000000|2020-08-27 16:00:00|4401.4|4351.4|4400|4350|4401.5|4351.5|4396.1|4346.1|0
1598544300000|2020-08-27 16:05:00|4399.5|4349.5|4398.8|4348.8|4400.1|4350.1|4398.7|4348.7|0
1598544600000|2020-08-27 16:10:00|4399.3|4349.3|4397.4|4347.4|4400.1|4350.1|4397.3|4347.3|0
1598544900000|2020-08-27 16:15:00|4397.9|4347.9|4392.1|4342.1|4398.6|4348.6|4392.1|4342.1|0
1598545200000|2020-08-27 16:20:00|4392|4342|4394.7|4344.7|4394.7|4344.7|4389.4|4339.4|0
1598545500000|2020-08-27 16:25:00|4394.6|4344.6|4390.6|4340.6|4396|4346|4390.6|4340.6|0
1598545800000|2020-08-27 16:30:00|4390.7|4340.7|4390.6|4340.6|4393.4|4343.4|4389.2|4339.2|0
1598546100000|2020-08-27 16:35:00|4390.5|4340.5|4385.4|4335.4|4390.6|4340.6|4382.8|4332.8|0
1598546400000|2020-08-27 16:40:00|4385.5|4335.5|4382.9|4332.9|4385.5|4335.5|4381.5|4331.5|0
1598546700000|2020-08-27 16:45:00|4382.8|4332.8|4381.4|4331.4|4384.2|4334.2|4380.1|4330.1|0
1598547000000|2020-08-27 16:50:00|4381.9|4331.9|4378.6|4328.6|4382.7|4332.7|4375.8|4325.8|0
1598547300000|2020-08-27 16:55:00|4378.7|4328.7|4378.6|4328.6|4381.3|4331.3|4377.2|4327.2|0
1598547600000|2020-08-27 17:00:00|4378.5|4328.5|4377.3|4327.3|4379.2|4329.2|4375.9|4325.9|0
1598547900000|2020-08-27 17:05:00|4376.8|4326.8|4383.9|4333.9|4383.9|4333.9|4374.6|4324.6|0
1598548200000|2020-08-27 17:10:00|4383.8|4333.8|4387.9|4337.9|4387.9|4337.9|4382.6|4332.6|0
1598548500000|2020-08-27 17:15:00|4387.8|4337.8|4389.2|4339.2|4389.2|4339.2|4385.1|4335.1|0
1598548800000|2020-08-27 17:20:00|4389.1|4339.1|4390.5|4340.5|4393.1|4343.1|4387.8|4337.8|0
1598549100000|2020-08-27 17:25:00|4391.8|4341.8|4393.1|4343.1|4393.2|4343.2|4390.5|4340.5|0
1598549400000|2020-08-27 17:30:00|4393.4|4343.4|4391.8|4341.8|4394.4|4344.4|4391.2|4341.2|0
1598549700000|2020-08-27 17:35:00|4391.9|4341.9|4391.8|4341.8|4393.1|4343.1|4390.5|4340.5|0
1598550000000|2020-08-27 17:40:00|4391.5|4341.5|4391.8|4341.8|4393.1|4343.1|4390.5|4340.5|0
1598550300000|2020-08-27 17:45:00|4391.3|4341.3|4389.3|4339.3|4391.9|4341.9|4389.2|4339.2|0
1598550600000|2020-08-27 17:50:00|4389.8|4339.8|4387.8|4337.8|4390.5|4340.5|4386.5|4336.5|0
1598550900000|2020-08-27 17:55:00|4387.9|4337.9|4389.7|4339.7|4393.3|4343.3|4387.9|4337.9|0
1598551200000|2020-08-27 18:00:00|4390.2|4340.2|4393.7|4343.7|4393.7|4343.7|4389.6|4339.6|0
1598551500000|2020-08-27 18:05:00|4393.2|4343.2|4392.3|4342.3|4393.6|4343.6|4392.3|4342.3|0
1598551800000|2020-08-27 18:10:00|4392.8|4342.8|4394.9|4344.9|4396.2|4346.2|4392.2|4342.2|0
1598552100000|2020-08-27 18:15:00|4395|4345|4396.2|4346.2|4397.5|4347.5|4394.9|4344.9|0
1598552400000|2020-08-27 18:20:00|4395.7|4345.7|4394.9|4344.9|4396.2|4346.2|4393.5|4343.5|0
1598552700000|2020-08-27 18:25:00|4395.4|4345.4|4398.9|4348.9|4398.9|4348.9|4394.9|4344.9|0
1598553000000|2020-08-27 18:30:00|4398.4|4348.4|4396.3|4346.3|4398.9|4348.9|4396.3|4346.3|0
1598553300000|2020-08-27 18:35:00|4396.6|4346.6|4397.6|4347.6|4399|4349|4396.3|4346.3|0
1598553600000|2020-08-27 18:40:00|4397.7|4347.7|4397.7|4347.7|4399|4349|4397.6|4347.6|0
1598553900000|2020-08-27 18:45:00|4398.2|4348.2|4396.2|4346.2|4400.2|4350.2|4396.2|4346.2|0
1598554200000|2020-08-27 18:50:00|4396.3|4346.3|4394.9|4344.9|4397.6|4347.6|4393.6|4343.6|0
1598554500000|2020-08-27 18:55:00|4394.8|4344.8|4396.2|4346.2|4397.5|4347.5|4394.8|4344.8|0
1598554800000|2020-08-27 19:00:00|4396.3|4346.3|4396.2|4346.2|4398.9|4348.9|4395|4345|0
1598555100000|2020-08-27 19:05:00|4395.7|4345.7|4396.3|4346.3|4397.6|4347.6|4392.3|4342.3|0
1598555400000|2020-08-27 19:10:00|4396.8|4346.8|4395|4345|4397.7|4347.7|4393.7|4343.7|0
1598555700000|2020-08-27 19:15:00|4394.5|4344.5|4398.3|4348.3|4399|4349|4393.7|4343.7|0
1598556000000|2020-08-27 19:20:00|4398.6|4348.6|4397.7|4347.7|4400.4|4350.4|4397.7|4347.7|0
1598556300000|2020-08-27 19:25:00|4397.8|4347.8|4397.7|4347.7|4397.8|4347.8|4396.4|4346.4|0
1598556600000|2020-08-27 19:30:00|4397.8|4347.8|4396.5|4346.5|4397.8|4347.8|4395.1|4345.1|0
1598556900000|2020-08-27 19:35:00|4397|4347|4396.3|4346.3|4397.8|4347.8|4395.1|4345.1|0
1598557200000|2020-08-27 19:40:00|4396.2|4346.2|4393.7|4343.7|4398.9|4348.9|4393.6|4343.6|0
1598557500000|2020-08-27 19:45:00|4393.9|4343.9|4397.3|4347.3|4397.6|4347.6|4392.3|4342.3|0
1598557800000|2020-08-27 19:50:00|4397.2|4347.2|4390.9|4340.9|4397.2|4347.2|4390.8|4340.8|0
1598558100000|2020-08-27 19:55:00|4390.8|4340.8|4388.5|4338.5|4392.4|4342.4|4387.4|4337.4|0
1598558400000|2020-08-27 20:00:00|4388.6|4338.6|4391|4341|4393.2|4343.2|4385.7|4335.7|0
1598558700000|2020-08-27 20:05:00|4391.3|4341.3|4393.8|4343.8|4395.1|4345.1|4391.3|4341.3|0
1598559000000|2020-08-27 20:10:00|4393.7|4343.7|4392|4342|4394.1|4344.1|4391.8|4341.8|0
1598559300000|2020-08-27 20:15:00|4391.9|4341.9|4391.5|4341.5|4392|4342|4391.4|4341.4|0
1598559600000|2020-08-27 20:20:00|4391.4|4341.4|4391.5|4341.5|4391.7|4341.7|4391.4|4341.4|0
1598559900000|2020-08-27 20:25:00|4391.4|4341.4|4390.9|4340.9|4391.7|4341.7|4390.9|4340.9|0
1598560200000|2020-08-27 20:30:00|4391|4341|4394.5|4344.5|4394.9|4344.9|4390.9|4340.9|0
1598560500000|2020-08-27 20:35:00|4394.6|4344.6|4394.9|4344.9|4395.9|4345.9|4394.3|4344.3|0
1598560800000|2020-08-27 20:40:00|4395|4345|4394.5|4344.5|4395.9|4345.9|4394.3|4344.3|0
1598561100000|2020-08-27 20:45:00|4394.3|4344.3|4394.5|4344.5|4394.5|4344.5|4393.4|4343.4|0
1598561400000|2020-08-27 20:50:00|4394.6|4344.6|4393.4|4343.4|4394.9|4344.9|4392.7|4342.7|0
1598561700000|2020-08-27 20:55:00|4393.6|4343.6|4395.4|4345.4|4395.6|4345.6|4393.4|4343.4|0
1598562000000|2020-08-27 21:00:00|4395.3|4345.3|4395.1|4345.1|4395.3|4345.3|4395.1|4345.1|0
1598562300000|2020-08-27 21:05:00|4394.7|4344.7|4394.7|4344.7|4394.7|4344.7|4394.7|4344.7|0
1598562600000|2020-08-27 21:10:00|4395.1|4345.1|4395.1|4345.1|4395.2|4345.2|4394.7|4344.7|0
1598562900000|2020-08-27 21:15:00|4395|4345|4394.8|4344.8|4395|4345|4394.8|4344.8|0
1598563200000|2020-08-27 21:20:00|4395|4345|4395|4345|4395.2|4345.2|4394.8|4344.8|0
1598563500000|2020-08-27 21:25:00|4394.8|4344.8|4394.8|4344.8|4394.8|4344.8|4394.8|4344.8|0
1598563800000|2020-08-27 21:30:00|4395|4345|4395.1|4345.1|4395.2|4345.2|4394.8|4344.8|0
1598564100000|2020-08-27 21:35:00|4395.2|4345.2|4395.2|4345.2|4395.2|4345.2|4395.1|4345.1|0
1598564400000|2020-08-27 21:40:00|4395.1|4345.1|4395.3|4345.3|4395.3|4345.3|4395.1|4345.1|0
1598564700000|2020-08-27 21:45:00|4395.1|4345.1|4395.3|4345.3|4395.3|4345.3|4395.1|4345.1|0
1598565000000|2020-08-27 21:50:00|4395.4|4345.4|4395.7|4345.7|4395.8|4345.8|4395.4|4345.4|0
1598565600000|2020-08-27 22:00:00|4395.9|4345.9|4394.4|4344.4|4397.4|4347.4|4394.1|4344.1|0
1598565900000|2020-08-27 22:05:00|4394.8|4344.8|4396.4|4346.4|4396.4|4346.4|4393.8|4343.8|0
1598566200000|2020-08-27 22:10:00|4396.3|4346.3|4396.9|4346.9|4397.3|4347.3|4396|4346|0
1598566500000|2020-08-27 22:15:00|4397.3|4347.3|4396.4|4346.4|4397.3|4347.3|4396|4346|0
1598566800000|2020-08-27 22:20:00|4396.6|4346.6|4395.7|4345.7|4396.6|4346.6|4395.7|4345.7|0
1598567100000|2020-08-27 22:25:00|4395.9|4345.9|4396.4|4346.4|4396.4|4346.4|4395.7|4345.7|0
1598567400000|2020-08-27 22:30:00|4396.3|4346.3|4397.3|4347.3|4397.6|4347.6|4395.7|4345.7|0
1598567700000|2020-08-27 22:35:00|4397.6|4347.6|4397.6|4347.6|4397.6|4347.6|4396.6|4346.6|0
1598568000000|2020-08-27 22:40:00|4397.5|4347.5|4398.2|4348.2|4398.5|4348.5|4397.3|4347.3|0
1598568300000|2020-08-27 22:45:00|4397.8|4347.8|4396|4346|4398.2|4348.2|4396|4346|0
1598568600000|2020-08-27 22:50:00|4396.4|4346.4|4396|4346|4396.4|4346.4|4395.7|4345.7|0
1598568900000|2020-08-27 22:55:00|4396.4|4346.4|4396.4|4346.4|4396.6|4346.6|4395.7|4345.7|0
1598569200000|2020-08-27 23:00:00|4396.6|4346.6|4395.7|4345.7|4396.6|4346.6|4395.7|4345.7|0
1598569500000|2020-08-27 23:05:00|4396|4346|4395.7|4345.7|4396|4346|4395.7|4345.7|0
1598569800000|2020-08-27 23:10:00|4395.3|4345.3|4395.7|4345.7|4396.4|4346.4|4395.3|4345.3|0
1598570100000|2020-08-27 23:15:00|4396|4346|4397.3|4347.3|4397.3|4347.3|4396|4346|0
1598570400000|2020-08-27 23:20:00|4396.9|4346.9|4396.9|4346.9|4397.3|4347.3|4396.5|4346.5|0
1598570700000|2020-08-27 23:25:00|4396.6|4346.6|4396.9|4346.9|4396.9|4346.9|4396.6|4346.6|0
1598571000000|2020-08-27 23:30:00|4396.6|4346.6|4399.1|4349.1|4399.4|4349.4|4396.6|4346.6|0
1598571300000|2020-08-27 23:35:00|4399.2|4349.2|4399.4|4349.4|4400.1|4350.1|4398.9|4348.9|0
1598571600000|2020-08-27 23:40:00|4399.1|4349.1|4398.9|4348.9|4399.1|4349.1|4398.2|4348.2|0
1598571900000|2020-08-27 23:45:00|4399.1|4349.1|4399.8|4349.8|4400.1|4350.1|4398.9|4348.9|0
1598572200000|2020-08-27 23:50:00|4400.1|4350.1|4400.1|4350.1|4400.7|4350.7|4399.4|4349.4|0
1598572500000|2020-08-27 23:55:00|4400|4350|4400.4|4350.4|4401|4351|4399.8|4349.8|0
1598572800000|2020-08-28 00:00:00|4400|4350|4399|4349|4401.6|4351.6|4397.7|4347.7|0
1598573100000|2020-08-28 00:05:00|4399.2|4349.2|4399.5|4349.5|4399.9|4349.9|4398.3|4348.3|0
1598573400000|2020-08-28 00:10:00|4399.9|4349.9|4399.3|4349.3|4399.9|4349.9|4398.3|4348.3|0
1598573700000|2020-08-28 00:15:00|4399.4|4349.4|4402.6|4352.6|4407|4357|4399.4|4349.4|0
1598574000000|2020-08-28 00:20:00|4403|4353|4408.9|4358.9|4410.2|4360.2|4402.6|4352.6|0
1598574300000|2020-08-28 00:25:00|4408.4|4358.4|4405.1|4355.1|4408.4|4358.4|4405.1|4355.1|0
1598574600000|2020-08-28 00:30:00|4405.3|4355.3|4403.7|4353.7|4406.4|4356.4|4400.6|4350.6|0
1598574900000|2020-08-28 00:35:00|4403.8|4353.8|4402.6|4352.6|4405.1|4355.1|4402.5|4352.5|0
1598575200000|2020-08-28 00:40:00|4402.8|4352.8|4400|4350|4403.8|4353.8|4399.9|4349.9|0
1598575500000|2020-08-28 00:45:00|4400.2|4350.2|4396.4|4346.4|4401.3|4351.3|4396.1|4346.1|0
1598575800000|2020-08-28 00:50:00|4396.8|4346.8|4398.7|4348.7|4398.7|4348.7|4394.9|4344.9|0
1598576100000|2020-08-28 00:55:00|4398.5|4348.5|4399.9|4349.9|4399.9|4349.9|4397.4|4347.4|0
1598576400000|2020-08-28 01:00:00|4399.7|4349.7|4400|4350|4402.5|4352.5|4396.8|4346.8|0
1598576700000|2020-08-28 01:05:00|4399.9|4349.9|4399.9|4349.9|4400.6|4350.6|4398.7|4348.7|0
1598577000000|2020-08-28 01:10:00|4399.5|4349.5|4400|4350|4400.6|4350.6|4398.7|4348.7|0
1598577300000|2020-08-28 01:15:00|4400.2|4350.2|4396.1|4346.1|4402.6|4352.6|4396.1|4346.1|0
1598577600000|2020-08-28 01:20:00|4396.6|4346.6|4397.4|4347.4|4397.4|4347.4|4396.1|4346.1|0
1598577900000|2020-08-28 01:25:00|4397.5|4347.5|4397.5|4347.5|4398.7|4348.7|4397.4|4347.4|0
1598578200000|2020-08-28 01:30:00|4397.7|4347.7|4398.8|4348.8|4400|4350|4396.2|4346.2|0
1598578500000|2020-08-28 01:35:00|4399.4|4349.4|4400.1|4350.1|4401.4|4351.4|4398.1|4348.1|0
1598578800000|2020-08-28 01:40:00|4401.3|4351.3|4403.9|4353.9|4405.2|4355.2|4400.7|4350.7|0
1598579100000|2020-08-28 01:45:00|4404.4|4354.4|4403.9|4353.9|4406.4|4356.4|4403.9|4353.9|0
1598579400000|2020-08-28 01:50:00|4404.1|4354.1|4406.5|4356.5|4406.5|4356.5|4404.1|4354.1|0
1598579700000|2020-08-28 01:55:00|4407.8|4357.8|4406.5|4356.5|4407.8|4357.8|4406.5|4356.5|0
1598580000000|2020-08-28 02:00:00|4406.6|4356.6|4407.8|4357.8|4407.8|4357.8|4406.6|4356.6|0
1598580300000|2020-08-28 02:05:00|4407.6|4357.6|4409.1|4359.1|4409.1|4359.1|4407.2|4357.2|0
1598580600000|2020-08-28 02:10:00|4408.6|4358.6|4411.7|4361.7|4411.7|4361.7|4407.8|4357.8|0
1598580900000|2020-08-28 02:15:00|4412.2|4362.2|4409.2|4359.2|4413|4363|4409.2|4359.2|0
1598581200000|2020-08-28 02:20:00|4409.6|4359.6|4410.4|4360.4|4411.7|4361.7|4409.6|4359.6|0
1598581500000|2020-08-28 02:25:00|4410.7|4360.7|4410.4|4360.4|4411.7|4361.7|4409.2|4359.2|0
1598581800000|2020-08-28 02:30:00|4410.5|4360.5|4409|4359|4413|4363|4408.4|4358.4|0
1598582100000|2020-08-28 02:35:00|4408.8|4358.8|4411.7|4361.7|4411.7|4361.7|4408.4|4358.4|0
1598582400000|2020-08-28 02:40:00|4411|4361|4411.7|4361.7|4412.3|4362.3|4410.4|4360.4|0
1598582700000|2020-08-28 02:45:00|4412|4362|4413|4363|4413|4363|4411.7|4361.7|0
1598583000000|2020-08-28 02:50:00|4413.1|4363.1|4422.2|4372.2|4422.3|4372.3|4413.1|4363.1|0
1598583300000|2020-08-28 02:55:00|4421.9|4371.9|4426|4376|4426|4376|4420.9|4370.9|0
1598583600000|2020-08-28 03:00:00|4426.1|4376.1|4424.8|4374.8|4428.7|4378.7|4424.8|4374.8|0
1598583900000|2020-08-28 03:05:00|4424.9|4374.9|4426|4376|4427.4|4377.4|4424.8|4374.8|0
1598584500000|2020-08-28 03:15:00|4426.5|4376.5|4426|4376|4428.6|4378.6|4426|4376|0
1598584800000|2020-08-28 03:20:00|4426.5|4376.5|4427.3|4377.3|4427.3|4377.3|4426|4376|0
1598585100000|2020-08-28 03:25:00|4426.8|4376.8|4426|4376|4427.3|4377.3|4426|4376|0
1598585400000|2020-08-28 03:30:00|4426.5|4376.5|4424.7|4374.7|4428.5|4378.5|4424.7|4374.7|0
1598585700000|2020-08-28 03:35:00|4424.5|4374.5|4424.8|4374.8|4426|4376|4424.1|4374.1|0
1598586000000|2020-08-28 03:40:00|4426|4376|4422.2|4372.2|4426|4376|4422.2|4372.2|0
1598586300000|2020-08-28 03:45:00|4422.7|4372.7|4424.8|4374.8|4425.4|4375.4|4422.2|4372.2|0
1598586600000|2020-08-28 03:50:00|4424.3|4374.3|4424.8|4374.8|4424.8|4374.8|4423.5|4373.5|0
1598586900000|2020-08-28 03:55:00|4424.5|4374.5|4423.5|4373.5|4424.8|4374.8|4423.5|4373.5|0
1598587800000|2020-08-28 04:10:00|4423|4373|4422.2|4372.2|4423|4373|4422.2|4372.2|0
1598588100000|2020-08-28 04:15:00|4421.7|4371.7|4420.9|4370.9|4421.7|4371.7|4420.9|4370.9|0
1598588400000|2020-08-28 04:20:00|4421|4371|4419.7|4369.7|4421|4371|4419|4369|0
1598588700000|2020-08-28 04:25:00|4419.6|4369.6|4419.7|4369.7|4419.7|4369.7|4419.6|4369.6|0
1598589000000|2020-08-28 04:30:00|4419.6|4369.6|4418.4|4368.4|4419.7|4369.7|4418.3|4368.3|0
1598589300000|2020-08-28 04:35:00|4418.6|4368.6|4417.1|4367.1|4419.6|4369.6|4417.1|4367.1|0
1598589600000|2020-08-28 04:40:00|4416.6|4366.6|4419.7|4369.7|4419.7|4369.7|4415.8|4365.8|0
1598589900000|2020-08-28 04:45:00|4420.9|4370.9|4419.7|4369.7|4421|4371|4419.7|4369.7|0
1598590200000|2020-08-28 04:50:00|4420.2|4370.2|4422.3|4372.3|4422.3|4372.3|4419.7|4369.7|0
1598590500000|2020-08-28 04:55:00|4422.7|4372.7|4423.6|4373.6|4423.6|4373.6|4422.3|4372.3|0
1598590800000|2020-08-28 05:00:00|4423.5|4373.5|4424.8|4374.8|4425.4|4375.4|4423.5|4373.5|0
1598591100000|2020-08-28 05:05:00|4424.7|4374.7|4404.2|4354.2|4424.7|4374.7|4402|4352|0
1598591400000|2020-08-28 05:10:00|4403.9|4353.9|4405.7|4355.7|4413.2|4363.2|4398.1|4348.1|0
1598591700000|2020-08-28 05:15:00|4405.4|4355.4|4412.1|4362.1|4413.4|4363.4|4403.2|4353.2|0
1598592000000|2020-08-28 05:20:00|4411.9|4361.9|4418.4|4368.4|4419.7|4369.7|4409.6|4359.6|0
1598592300000|2020-08-28 05:25:00|4418.2|4368.2|4419.6|4369.6|4420.9|4370.9|4416.5|4366.5|0
1598592600000|2020-08-28 05:30:00|4419.8|4369.8|4418.3|4368.3|4420.9|4370.9|4418.3|4368.3|0
1598592900000|2020-08-28 05:35:00|4418.6|4368.6|4418.3|4368.3|4420.3|4370.3|4418.3|4368.3|0
1598593200000|2020-08-28 05:40:00|4418.9|4368.9|4414.4|4364.4|4419.5|4369.5|4411.9|4361.9|0
1598593500000|2020-08-28 05:45:00|4414.5|4364.5|4416.9|4366.9|4418.2|4368.2|4414.4|4364.4|0
1598593800000|2020-08-28 05:50:00|4416.7|4366.7|4420.1|4370.1|4420.7|4370.7|4415.7|4365.7|0
1598594100000|2020-08-28 05:55:00|4419.9|4369.9|4420.8|4370.8|4422|4372|4418.2|4368.2|0
1598594400000|2020-08-28 06:00:00|4421|4371|4415.3|4365.3|4422.1|4372.1|4413.3|4363.3|0
1598594700000|2020-08-28 06:05:00|4415.5|4365.5|4417.9|4367.9|4421|4371|4415.5|4365.5|0
1598595000000|2020-08-28 06:10:00|4418.1|4368.1|4416|4366|4419.8|4369.8|4414.7|4364.7|0
1598595300000|2020-08-28 06:15:00|4416.5|4366.5|4413.5|4363.5|4418.6|4368.6|4412.2|4362.2|0
1598595600000|2020-08-28 06:20:00|4413|4363|4411.6|4361.6|4413.5|4363.5|4411|4361|0
1598595900000|2020-08-28 06:25:00|4411.4|4361.4|4413.6|4363.6|4414.8|4364.8|4411|4361|0
1598596200000|2020-08-28 06:30:00|4414|4364|4413.6|4363.6|4416.1|4366.1|4413.6|4363.6|0
1598596500000|2020-08-28 06:35:00|4413.1|4363.1|4412.3|4362.3|4414.8|4364.8|4412.3|4362.3|0
1598596800000|2020-08-28 06:40:00|4411.8|4361.8|4414.8|4364.8|4414.8|4364.8|4409.7|4359.7|0
1598597100000|2020-08-28 06:45:00|4414.3|4364.3|4414.7|4364.7|4414.7|4364.7|4410.9|4360.9|0
1598597400000|2020-08-28 06:50:00|4414.2|4364.2|4408.4|4358.4|4414.7|4364.7|4407.1|4357.1|0
1598597700000|2020-08-28 06:55:00|4408.6|4358.6|4409.7|4359.7|4411|4361|4408.4|4358.4|0
1598598000000|2020-08-28 07:00:00|4408.8|4358.8|4403.3|4353.3|4414.7|4364.7|4402.1|4352.1|0
1598598300000|2020-08-28 07:05:00|4403.1|4353.1|4376.7|4356.7|4411.4|4364.3|4370.3|4350.3|0
1598598600000|2020-08-28 07:10:00|4376.8|4356.8|4377.5|4357.5|4381.6|4361.6|4374.4|4354.4|0
1598598900000|2020-08-28 07:15:00|4377.3|4357.3|4369.6|4349.6|4378.6|4358.6|4368.6|4348.6|0
1598599200000|2020-08-28 07:20:00|4369.7|4349.7|4358.2|4338.2|4369.7|4349.7|4358.1|4338.1|0
1598599500000|2020-08-28 07:25:00|4358.3|4338.3|4363.9|4343.9|4364.2|4344.2|4356.2|4336.2|0
1598599800000|2020-08-28 07:30:00|4364.1|4344.1|4350.6|4330.6|4364.1|4344.1|4350.1|4330.1|0
1598600100000|2020-08-28 07:35:00|4350.8|4330.8|4349.6|4329.6|4351.8|4331.8|4347.1|4327.1|0
1598600400000|2020-08-28 07:40:00|4349.8|4329.8|4351.4|4331.4|4351.4|4331.4|4343|4323|0
1598600700000|2020-08-28 07:45:00|4351.2|4331.2|4356.5|4336.5|4356.5|4336.5|4349.7|4329.7|0
1598601000000|2020-08-28 07:50:00|4356.1|4336.1|4357.8|4337.8|4358|4338|4354.9|4334.9|0
1598601300000|2020-08-28 07:55:00|4357|4337|4357.4|4337.4|4362.8|4342.8|4356.8|4336.8|0
1598601600000|2020-08-28 08:00:00|4357.3|4337.3|4360.2|4340.2|4360.4|4340.4|4355.1|4335.1|0
1598601900000|2020-08-28 08:05:00|4360.5|4340.5|4364.1|4344.1|4364.9|4344.9|4359.5|4339.5|0
1598602200000|2020-08-28 08:10:00|4364.2|4344.2|4370.1|4350.1|4372|4352|4364.2|4344.2|0
1598602500000|2020-08-28 08:15:00|4370.2|4350.2|4369|4349|4372.7|4352.7|4368.6|4348.6|0
1598602800000|2020-08-28 08:20:00|4369.2|4349.2|4377.7|4357.7|4378.1|4358.1|4369.2|4349.2|0
1598603100000|2020-08-28 08:25:00|4377.6|4357.6|4379.2|4359.2|4380.7|4360.7|4377.3|4357.3|0
1598603400000|2020-08-28 08:30:00|4379.3|4359.3|4369.2|4349.2|4381|4361|4369.2|4349.2|0
1598603700000|2020-08-28 08:35:00|4369.1|4349.1|4371|4351|4371.1|4351.1|4367.4|4347.4|0
1598604000000|2020-08-28 08:40:00|4370.8|4350.8|4370.7|4350.7|4372.7|4352.7|4370.5|4350.5|0
1598604300000|2020-08-28 08:45:00|4370.4|4350.4|4375.6|4355.6|4376.2|4356.2|4369.8|4349.8|0
1598604600000|2020-08-28 08:50:00|4375.4|4355.4|4372.5|4352.5|4376|4356|4370.6|4350.6|0
1598604900000|2020-08-28 08:55:00|4372.7|4352.7|4372.3|4352.3|4372.7|4352.7|4370.4|4350.4|0
1598605200000|2020-08-28 09:00:00|4372.5|4352.5|4371.5|4351.5|4372.6|4352.6|4368.6|4348.6|0
1598605500000|2020-08-28 09:05:00|4371.1|4351.1|4373.2|4353.2|4373.4|4353.4|4370.9|4350.9|0
1598605800000|2020-08-28 09:10:00|4373.3|4353.3|4372.6|4352.6|4373.7|4353.7|4370.4|4350.4|0
1598606100000|2020-08-28 09:15:00|4372.7|4352.7|4373.7|4353.7|4374.8|4354.8|4372.2|4352.2|0
1598606400000|2020-08-28 09:20:00|4373.8|4353.8|4373.2|4353.2|4375|4355|4373.2|4353.2|0
1598606700000|2020-08-28 09:25:00|4373|4353|4372.8|4352.8|4373.3|4353.3|4370.8|4350.8|0
1598607000000|2020-08-28 09:30:00|4372.6|4352.6|4370.4|4350.4|4372.8|4352.8|4369.2|4349.2|0
1598607300000|2020-08-28 09:35:00|4370.6|4350.6|4371.4|4351.4|4371.5|4351.5|4368.2|4348.2|0
1598607600000|2020-08-28 09:40:00|4371.5|4351.5|4376.4|4356.4|4377.5|4357.5|4371.3|4351.3|0
1598607900000|2020-08-28 09:45:00|4376.5|4356.5|4375|4355|4377.5|4357.5|4375|4355|0
1598608200000|2020-08-28 09:50:00|4375.3|4355.3|4379.1|4359.1|4379.3|4359.3|4375.3|4355.3|0
1598608500000|2020-08-28 09:55:00|4379.2|4359.2|4379.7|4359.7|4380.6|4360.6|4379.2|4359.2|0
1598608800000|2020-08-28 10:00:00|4380|4360|4375.6|4355.6|4380.3|4360.3|4375.3|4355.3|0
1598609100000|2020-08-28 10:05:00|4375.5|4355.5|4367.3|4347.3|4376.2|4356.2|4366.8|4346.8|0
1598609400000|2020-08-28 10:10:00|4368|4348|4367.4|4347.4|4368.1|4348.1|4365.3|4345.3|0
1598609700000|2020-08-28 10:15:00|4367.3|4347.3|4365.7|4345.7|4368.2|4348.2|4365.7|4345.7|0
1598610000000|2020-08-28 10:20:00|4365.6|4345.6|4362.4|4342.4|4365.6|4345.6|4362.4|4342.4|0
1598610300000|2020-08-28 10:25:00|4362.6|4342.6|4366.2|4346.2|4366.4|4346.4|4362.4|4342.4|0
1598610600000|2020-08-28 10:30:00|4365.8|4345.8|4366.5|4346.5|4367.7|4347.7|4365.2|4345.2|0
1598610900000|2020-08-28 10:35:00|4366.4|4346.4|4367.2|4347.2|4367.2|4347.2|4366.2|4346.2|0
1598611200000|2020-08-28 10:40:00|4367.1|4347.1|4369|4349|4369|4349|4366.1|4346.1|0
1598611500000|2020-08-28 10:45:00|4368.7|4348.7|4368|4348|4368.7|4348.7|4366.3|4346.3|0
1598611800000|2020-08-28 10:50:00|4368.4|4348.4|4370|4350|4370|4350|4368.1|4348.1|0
1598612100000|2020-08-28 10:55:00|4370.2|4350.2|4369.5|4349.5|4370.9|4350.9|4369.1|4349.1|0
1598612400000|2020-08-28 11:00:00|4369.7|4349.7|4370.5|4350.5|4371.2|4351.2|4369.2|4349.2|0
1598612700000|2020-08-28 11:05:00|4370.4|4350.4|4371.3|4351.3|4371.3|4351.3|4370.1|4350.1|0
1598613000000|2020-08-28 11:10:00|4371.1|4351.1|4377.2|4357.2|4379.2|4359.2|4371.1|4351.1|0
1598613300000|2020-08-28 11:15:00|4377.3|4357.3|4377.1|4357.1|4377.6|4357.6|4375.9|4355.9|0
1598613600000|2020-08-28 11:20:00|4377|4357|4378.4|4358.4|4378.8|4358.8|4377|4357|0
1598613900000|2020-08-28 11:25:00|4378.8|4358.8|4376.6|4356.6|4378.8|4358.8|4375.7|4355.7|0
1598614200000|2020-08-28 11:30:00|4376.7|4356.7|4376.2|4356.2|4380.9|4360.9|4375.2|4355.2|0
1598614500000|2020-08-28 11:35:00|4376.3|4356.3|4373|4353|4376.8|4356.8|4372.4|4352.4|0
1598614800000|2020-08-28 11:40:00|4373.1|4353.1|4372.9|4352.9|4373.4|4353.4|4372.5|4352.5|0
1598615100000|2020-08-28 11:45:00|4372.7|4352.7|4369.5|4349.5|4372.9|4352.9|4369.2|4349.2|0
1598615400000|2020-08-28 11:50:00|4369.4|4349.4|4372.5|4352.5|4373.1|4353.1|4369.4|4349.4|0
1598615700000|2020-08-28 11:55:00|4372.6|4352.6|4372.9|4352.9|4374.5|4354.5|4371.3|4351.3|0
1598616000000|2020-08-28 12:00:00|4373|4353|4372|4352|4373.4|4353.4|4371.9|4351.9|0
1598616300000|2020-08-28 12:05:00|4372.2|4352.2|4373.1|4353.1|4373.3|4353.3|4371.4|4351.4|0
1598616600000|2020-08-28 12:10:00|4373.5|4353.5|4368.7|4348.7|4373.5|4353.5|4368.7|4348.7|0
1598616900000|2020-08-28 12:15:00|4368.6|4348.6|4367.7|4347.7|4368.6|4348.6|4367.5|4347.5|0
1598617200000|2020-08-28 12:20:00|4367.6|4347.6|4368.7|4348.7|4369.6|4349.6|4367.6|4347.6|0
1598617500000|2020-08-28 12:25:00|4368.6|4348.6|4367.8|4347.8|4369|4349|4367.6|4347.6|0
1598617800000|2020-08-28 12:30:00|4367.9|4347.9|4368.5|4348.5|4368.6|4348.6|4366.8|4346.8|0
1598618100000|2020-08-28 12:35:00|4368.4|4348.4|4367.3|4347.3|4368.5|4348.5|4366.2|4346.2|0
1598618400000|2020-08-28 12:40:00|4367.4|4347.4|4369.5|4349.5|4369.9|4349.9|4367.3|4347.3|0
1598618700000|2020-08-28 12:45:00|4369.6|4349.6|4367.9|4347.9|4369.6|4349.6|4367.1|4347.1|0
1598619000000|2020-08-28 12:50:00|4368|4348|4368.8|4348.8|4369.3|4349.3|4368|4348|0
1598619300000|2020-08-28 12:55:00|4368.9|4348.9|4368.5|4348.5|4369.5|4349.5|4368.1|4348.1|0
1598619600000|2020-08-28 13:00:00|4368.7|4348.7|4372.5|4352.5|4372.9|4352.9|4368.4|4348.4|0
1598619900000|2020-08-28 13:05:00|4372.6|4352.6|4371.2|4351.2|4372.8|4352.8|4369.7|4349.7|0
1598620200000|2020-08-28 13:10:00|4371.4|4351.4|4368.6|4348.6|4371.6|4351.6|4367.5|4347.5|0
1598620500000|2020-08-28 13:15:00|4368.5|4348.5|4367.3|4347.3|4369|4349|4367.3|4347.3|0
1598620800000|2020-08-28 13:20:00|4367.4|4347.4|4366.9|4346.9|4369|4349|4366.6|4346.6|0
1598621100000|2020-08-28 13:25:00|4367.1|4347.1|4363.6|4343.6|4367.4|4347.4|4363.6|4343.6|0
1598621400000|2020-08-28 13:30:00|4363.7|4343.7|4361.6|4341.6|4364.7|4344.7|4359.8|4339.8|0
1598621700000|2020-08-28 13:35:00|4361.7|4341.7|4363|4343|4364.3|4344.3|4361.7|4341.7|0
1598622000000|2020-08-28 13:40:00|4362.9|4342.9|4364|4344|4364.5|4344.5|4362.9|4342.9|0
1598622300000|2020-08-28 13:45:00|4363.9|4343.9|4364.5|4344.5|4366.4|4346.4|4363.4|4343.4|0
1598622600000|2020-08-28 13:50:00|4364.4|4344.4|4365|4345|4365.4|4345.4|4361|4341|0
1598622900000|2020-08-28 13:55:00|4365.1|4345.1|4361.7|4341.7|4365.1|4345.1|4360.8|4340.8|0
1598623200000|2020-08-28 14:00:00|4361.8|4341.8|4357|4337|4362.4|4342.4|4357|4337|0
1598623500000|2020-08-28 14:05:00|4357.2|4337.2|4352.8|4332.8|4357.6|4337.6|4352.5|4332.5|0
1598623800000|2020-08-28 14:10:00|4353.1|4333.1|4353.3|4333.3|4354|4334|4352.6|4332.6|0
1598624100000|2020-08-28 14:15:00|4353.4|4333.4|4352.3|4332.3|4353.4|4333.4|4351.8|4331.8|0
1598624400000|2020-08-28 14:20:00|4352.4|4332.4|4353.3|4333.3|4353.8|4333.8|4351.3|4331.3|0
1598624700000|2020-08-28 14:25:00|4353.4|4333.4|4353.3|4333.3|4354.3|4334.3|4353.1|4333.1|0
1598625000000|2020-08-28 14:30:00|4352.7|4332.7|4351|4331|4354.4|4334.4|4350.9|4330.9|0
1598625300000|2020-08-28 14:35:00|4350.9|4330.9|4350.1|4330.1|4351.4|4331.4|4346.5|4326.5|0
1598625600000|2020-08-28 14:40:00|4350.2|4330.2|4349.6|4329.6|4351.4|4331.4|4349.6|4329.6|0
1598625900000|2020-08-28 14:45:00|4349.8|4329.8|4347.5|4327.5|4350.4|4330.4|4345.3|4325.3|0
1598626200000|2020-08-28 14:50:00|4347.4|4327.4|4348.6|4328.6|4348.8|4328.8|4345.6|4325.6|0
1598626500000|2020-08-28 14:55:00|4348.7|4328.7|4349.4|4329.4|4349.7|4329.7|4347.7|4327.7|0
1598626800000|2020-08-28 15:00:00|4349.5|4329.5|4347.4|4327.4|4349.9|4329.9|4347.1|4327.1|0
1598627100000|2020-08-28 15:05:00|4347.3|4327.3|4348.9|4328.9|4349.2|4329.2|4346.3|4326.3|0
1598627400000|2020-08-28 15:10:00|4349|4329|4348.1|4328.1|4350|4330|4347.3|4327.3|0
1598627700000|2020-08-28 15:15:00|4348|4328|4349|4329|4349|4329|4347.7|4327.7|0
1598628000000|2020-08-28 15:20:00|4349.2|4329.2|4348.8|4328.8|4350.1|4330.1|4348.8|4328.8|0
1598628300000|2020-08-28 15:25:00|4348.7|4328.7|4346.8|4326.8|4350.5|4330.5|4346.2|4326.2|0
1598628600000|2020-08-28 15:30:00|4363.8|4313.8|4362.1|4312.1|4363.8|4313.8|4359.6|4309.6|0
1598628900000|2020-08-28 15:35:00|4362.5|4312.5|4360.9|4310.9|4364.6|4314.6|4359.6|4309.6|0
1598629200000|2020-08-28 15:40:00|4360.8|4310.8|4364.7|4314.7|4364.7|4314.7|4360.8|4310.8|0
1598629500000|2020-08-28 15:45:00|4364.2|4314.2|4361|4311|4364.2|4314.2|4359.7|4309.7|0
1598629800000|2020-08-28 15:50:00|4360.9|4310.9|4362.2|4312.2|4363.5|4313.5|4360.9|4310.9|0
1598630100000|2020-08-28 15:55:00|4362.3|4312.3|4363.5|4313.5|4366.1|4316.1|4362.2|4312.2|0
1598630400000|2020-08-28 16:00:00|4363.4|4313.4|4362.3|4312.3|4363.5|4313.5|4360.9|4310.9|0
1598630700000|2020-08-28 16:05:00|4362.2|4312.2|4363.6|4313.6|4363.6|4313.6|4361|4311|0
1598631000000|2020-08-28 16:10:00|4363.5|4313.5|4363.5|4313.5|4363.6|4313.6|4363.5|4313.5|0
1598631300000|2020-08-28 16:15:00|4363.6|4313.6|4362.3|4312.3|4363.6|4313.6|4362.3|4312.3|0
1598631600000|2020-08-28 16:20:00|4362.2|4312.2|4359.8|4309.8|4363.6|4313.6|4359.7|4309.7|0
1598631900000|2020-08-28 16:25:00|4359.7|4309.7|4361|4311|4361|4311|4359.7|4309.7|0
1598632200000|2020-08-28 16:30:00|4360.5|4310.5|4360.9|4310.9|4362.3|4312.3|4359.7|4309.7|0
1598632500000|2020-08-28 16:35:00|4361|4311|4358.5|4308.5|4361|4311|4357.2|4307.2|0
1598632800000|2020-08-28 16:40:00|4358.9|4308.9|4362.2|4312.2|4362.3|4312.3|4358.9|4308.9|0
1598633100000|2020-08-28 16:45:00|4362.3|4312.3|4366.1|4316.1|4367.4|4317.4|4362.2|4312.2|0
1598633400000|2020-08-28 16:50:00|4366.6|4316.6|4367.4|4317.4|4368.6|4318.6|4366.6|4316.6|0
1598633700000|2020-08-28 16:55:00|4367.3|4317.3|4367.4|4317.4|4368.7|4318.7|4367.3|4317.3|0
1598634000000|2020-08-28 17:00:00|4367.5|4317.5|4366.1|4316.1|4367.5|4317.5|4364.9|4314.9|0
1598634300000|2020-08-28 17:05:00|4366.2|4316.2|4364.8|4314.8|4366.2|4316.2|4364.7|4314.7|0
1598634600000|2020-08-28 17:10:00|4364.7|4314.7|4362.1|4312.1|4364.7|4314.7|4362.1|4312.1|0
1598634900000|2020-08-28 17:15:00|4362.6|4312.6|4363.4|4313.4|4364.7|4314.7|4362.1|4312.1|0
1598635200000|2020-08-28 17:20:00|4363.5|4313.5|4363.4|4313.4|4364.8|4314.8|4363.4|4313.4|0
1598635500000|2020-08-28 17:25:00|4363.3|4313.3|4359.4|4309.4|4364.6|4314.6|4359.4|4309.4|0
1598635800000|2020-08-28 17:30:00|4359.9|4309.9|4360.7|4310.7|4360.8|4310.8|4359.4|4309.4|0
1598636100000|2020-08-28 17:35:00|4360.8|4310.8|4360.8|4310.8|4362.1|4312.1|4360.7|4310.7|0
1598636400000|2020-08-28 17:40:00|4361.3|4311.3|4362.1|4312.1|4363.3|4313.3|4360.8|4310.8|0
1598636700000|2020-08-28 17:45:00|4363.4|4313.4|4360.8|4310.8|4363.4|4313.4|4360.8|4310.8|0
1598637000000|2020-08-28 17:50:00|4361|4311|4364.8|4314.8|4364.8|4314.8|4360.8|4310.8|0
1598637300000|2020-08-28 17:55:00|4364.7|4314.7|4361|4311|4364.8|4314.8|4360.9|4310.9|0
1598637600000|2020-08-28 18:00:00|4360.9|4310.9|4362.2|4312.2|4363.6|4313.6|4360.9|4310.9|0
1598637900000|2020-08-28 18:05:00|4361.7|4311.7|4363.5|4313.5|4363.6|4313.6|4359.6|4309.6|0
1598638200000|2020-08-28 18:10:00|4363.6|4313.6|4363.5|4313.5|4364.8|4314.8|4363.4|4313.4|0
1598638500000|2020-08-28 18:15:00|4364|4314|4364.8|4314.8|4364.8|4314.8|4363.5|4313.5|0
1598638800000|2020-08-28 18:20:00|4365.3|4315.3|4364.8|4314.8|4366.1|4316.1|4364.8|4314.8|0
1598639100000|2020-08-28 18:25:00|4364.7|4314.7|4364.9|4314.9|4366.1|4316.1|4364.7|4314.7|0
1598639400000|2020-08-28 18:30:00|4364.8|4314.8|4363.5|4313.5|4366.1|4316.1|4363.5|4313.5|0
1598639700000|2020-08-28 18:35:00|4363.6|4313.6|4364.8|4314.8|4364.9|4314.9|4363.5|4313.5|0
1598640000000|2020-08-28 18:40:00|4364.9|4314.9|4364.9|4314.9|4366.1|4316.1|4364.8|4314.8|0
1598640300000|2020-08-28 18:45:00|4365.3|4315.3|4370|4320|4370.1|4320.1|4365.3|4315.3|0
1598640600000|2020-08-28 18:50:00|4370.1|4320.1|4368.7|4318.7|4370.1|4320.1|4368.6|4318.6|0
1598640900000|2020-08-28 18:55:00|4368.6|4318.6|4367.5|4317.5|4368.8|4318.8|4367.4|4317.4|0
1598641200000|2020-08-28 19:00:00|4367|4317|4368.8|4318.8|4368.8|4318.8|4366.2|4316.2|0
1598641500000|2020-08-28 19:05:00|4369.3|4319.3|4372.7|4322.7|4372.8|4322.8|4369.3|4319.3|0
1598641800000|2020-08-28 19:10:00|4372.8|4322.8|4374.2|4324.2|4375.4|4325.4|4372.7|4322.7|0
1598642100000|2020-08-28 19:15:00|4374.1|4324.1|4375.4|4325.4|4375.5|4325.5|4372.8|4322.8|0
1598642400000|2020-08-28 19:20:00|4375.5|4325.5|4374.2|4324.2|4376.7|4326.7|4374.1|4324.1|0
1598642700000|2020-08-28 19:25:00|4374.7|4324.7|4372.9|4322.9|4375.5|4325.5|4372.9|4322.9|0
1598643000000|2020-08-28 19:30:00|4373.4|4323.4|4375.6|4325.6|4375.6|4325.6|4372.9|4322.9|0
1598643300000|2020-08-28 19:35:00|4375.5|4325.5|4375.5|4325.5|4376.8|4326.8|4374.2|4324.2|0
1598643600000|2020-08-28 19:40:00|4375.6|4325.6|4375.6|4325.6|4376.8|4326.8|4374.2|4324.2|0
1598643900000|2020-08-28 19:45:00|4375.5|4325.5|4373|4323|4375.6|4325.6|4373|4323|0
1598644200000|2020-08-28 19:50:00|4372.5|4322.5|4372.9|4322.9|4375.6|4325.6|4371.7|4321.7|0
1598644500000|2020-08-28 19:55:00|4372.8|4322.8|4374.3|4324.3|4376.8|4326.8|4372.8|4322.8|0
1598644800000|2020-08-28 20:00:00|4374.6|4324.6|4374.6|4324.6|4376.5|4326.5|4372.4|4322.4|0
1598645100000|2020-08-28 20:05:00|4374.5|4324.5|4373.6|4323.6|4375.5|4325.5|4372.1|4322.1|0
1598645400000|2020-08-28 20:10:00|4373.7|4323.7|4373.1|4323.1|4375.5|4325.5|4372.7|4322.7|0
1598645700000|2020-08-28 20:15:00|4373.2|4323.2|4373.4|4323.4|4373.7|4323.7|4373.2|4323.2|0
1598646000000|2020-08-28 20:20:00|4373.6|4323.6|4373.4|4323.4|4373.6|4323.6|4373.4|4323.4|0
1598646300000|2020-08-28 20:25:00|4373.3|4323.3|4373.6|4323.6|4373.7|4323.7|4373.3|4323.3|0
1598646600000|2020-08-28 20:30:00|4373.2|4323.2|4375.3|4325.3|4375.3|4325.3|4373.2|4323.2|0
1598646900000|2020-08-28 20:35:00|4375.1|4325.1|4374.4|4324.4|4375.3|4325.3|4373.8|4323.8|0
1598647200000|2020-08-28 20:40:00|4374.2|4324.2|4375.7|4325.7|4375.7|4325.7|4374.2|4324.2|0
1598647500000|2020-08-28 20:45:00|4375.3|4325.3|4376|4326|4376.9|4326.9|4375.3|4325.3|0
1598647800000|2020-08-28 20:50:00|4375.9|4325.9|4376|4326|4376|4326|4375.3|4325.3|0
1598648100000|2020-08-28 20:55:00|4375.7|4325.7|4376.6|4326.6|4376.6|4326.6|4375.1|4325.1|0
1598824800000|2020-08-30 22:00:00|4381.6|4331.6|4382.6|4332.6|4383.9|4333.9|4381.1|4331.1|0
1598825100000|2020-08-30 22:05:00|4382.5|4332.5|4383.5|4333.5|4384.5|4334.5|4382.5|4332.5|0
1598825400000|2020-08-30 22:10:00|4383.6|4333.6|4385.8|4335.8|4386.4|4336.4|4383.5|4333.5|0
1598825700000|2020-08-30 22:15:00|4385.9|4335.9|4384.2|4334.2|4386.2|4336.2|4383.9|4333.9|0
1598826000000|2020-08-30 22:20:00|4384.5|4334.5|4383.9|4333.9|4384.5|4334.5|4383.3|4333.3|0
1598826300000|2020-08-30 22:25:00|4383.5|4333.5|4383.9|4333.9|4384.2|4334.2|4383.5|4333.5|0
1598826600000|2020-08-30 22:30:00|4383.7|4333.7|4383.9|4333.9|4384.2|4334.2|4383.5|4333.5|0
1598826900000|2020-08-30 22:35:00|4383.5|4333.5|4383.9|4333.9|4383.9|4333.9|4383.3|4333.3|0
1598827200000|2020-08-30 22:40:00|4384.1|4334.1|4384.8|4334.8|4385.1|4335.1|4383.9|4333.9|0
1598827500000|2020-08-30 22:45:00|4384.9|4334.9|4385.1|4335.1|4385.8|4335.8|4384.8|4334.8|0
1598827800000|2020-08-30 22:50:00|4384.8|4334.8|4384.8|4334.8|4385.1|4335.1|4384.5|4334.5|0
1598828100000|2020-08-30 22:55:00|4384.7|4334.7|4383.9|4333.9|4384.8|4334.8|4383.9|4333.9|0
1598828400000|2020-08-30 23:00:00|4384|4334|4384.2|4334.2|4384.2|4334.2|4383.9|4333.9|0
1598828700000|2020-08-30 23:05:00|4384.5|4334.5|4384.5|4334.5|4384.8|4334.8|4384.2|4334.2|0
1598829000000|2020-08-30 23:10:00|4384.4|4334.4|4384.2|4334.2|4384.4|4334.4|4383.9|4333.9|0
1598829300000|2020-08-30 23:15:00|4383.9|4333.9|4384.2|4334.2|4384.2|4334.2|4383.9|4333.9|0
1598829600000|2020-08-30 23:20:00|4384.3|4334.3|4385.5|4335.5|4385.5|4335.5|4384.2|4334.2|0
1598829900000|2020-08-30 23:25:00|4385.1|4335.1|4386.9|4336.9|4387.3|4337.3|4385.1|4335.1|0
1598830200000|2020-08-30 23:30:00|4386.7|4336.7|4386.4|4336.4|4386.9|4336.9|4385.8|4335.8|0
1598830500000|2020-08-30 23:35:00|4386|4336|4386.9|4336.9|4386.9|4336.9|4385.8|4335.8|0
1598830800000|2020-08-30 23:40:00|4387|4337|4388|4338|4388.2|4338.2|4386.9|4336.9|0
1598831100000|2020-08-30 23:45:00|4388.2|4338.2|4388.9|4338.9|4388.9|4338.9|4388|4338|0
1598831400000|2020-08-30 23:50:00|4389.2|4339.2|4389.8|4339.8|4389.8|4339.8|4388.5|4338.5|0
1598831700000|2020-08-30 23:55:00|4390.1|4340.1|4391.7|4341.7|4391.7|4341.7|4389.8|4339.8|0
1598832000000|2020-08-31 00:00:00|4391.6|4341.6|4394.7|4344.7|4394.7|4344.7|4390.7|4340.7|0
1598832300000|2020-08-31 00:05:00|4394.5|4344.5|4392.5|4342.5|4394.7|4344.7|4392.2|4342.2|0
1598832600000|2020-08-31 00:10:00|4392.2|4342.2|4393.5|4343.5|4394.7|4344.7|4392.2|4342.2|0
1598832900000|2020-08-31 00:15:00|4394.1|4344.1|4396.8|4346.8|4402.4|4352.4|4394.1|4344.1|0
1598833200000|2020-08-31 00:20:00|4397|4347|4394.9|4344.9|4398.7|4348.7|4393.7|4343.7|0
1598833500000|2020-08-31 00:25:00|4394.7|4344.7|4398.6|4348.6|4399.9|4349.9|4393.7|4343.7|0
1598833800000|2020-08-31 00:30:00|4399.1|4349.1|4403.7|4353.7|4404.9|4354.9|4398.6|4348.6|0
1598834100000|2020-08-31 00:35:00|4403.9|4353.9|4403.1|4353.1|4406.2|4356.2|4402.5|4352.5|0
1598834400000|2020-08-31 00:40:00|4403.4|4353.4|4406.3|4356.3|4406.3|4356.3|4402.4|4352.4|0
1598834700000|2020-08-31 00:45:00|4406.2|4356.2|4404.4|4354.4|4406.3|4356.3|4403.8|4353.8|0
1598835000000|2020-08-31 00:50:00|4404.6|4354.6|4403.7|4353.7|4405|4355|4403.7|4353.7|0
1598835300000|2020-08-31 00:55:00|4403.9|4353.9|4404.9|4354.9|4406.3|4356.3|4403.7|4353.7|0
1598835600000|2020-08-31 01:00:00|4405|4355|4404.9|4354.9|4405.6|4355.6|4402.4|4352.4|0
1598835900000|2020-08-31 01:05:00|4404.7|4354.7|4403.6|4353.6|4404.9|4354.9|4402.4|4352.4|0
1598836200000|2020-08-31 01:10:00|4403|4353|4403|4353|4403.6|4353.6|4401.1|4351.1|0
1598836500000|2020-08-31 01:15:00|4403.6|4353.6|4406.8|4356.8|4407.4|4357.4|4403.6|4353.6|0
1598836800000|2020-08-31 01:20:00|4406.2|4356.2|4407.4|4357.4|4407.4|4357.4|4404.9|4354.9|0
1598837100000|2020-08-31 01:25:00|4407.6|4357.6|4406.1|4356.1|4408.6|4358.6|4406.1|4356.1|0
1598837400000|2020-08-31 01:30:00|4406.4|4356.4|4404.8|4354.8|4408.7|4358.7|4403.6|4353.6|0
1598837700000|2020-08-31 01:35:00|4404.6|4354.6|4403.6|4353.6|4406.1|4356.1|4403.6|4353.6|0
1598838000000|2020-08-31 01:40:00|4403|4353|4402.4|4352.4|4403.6|4353.6|4402.3|4352.3|0
1598838300000|2020-08-31 01:45:00|4402.6|4352.6|4404.9|4354.9|4406.1|4356.1|4402.6|4352.6|0
1598838600000|2020-08-31 01:50:00|4405.4|4355.4|4403.6|4353.6|4406.2|4356.2|4403.6|4353.6|0
1598838900000|2020-08-31 01:55:00|4403.9|4353.9|4404.3|4354.3|4404.9|4354.9|4403.6|4353.6|0
1598839200000|2020-08-31 02:00:00|4404.5|4354.5|4404.9|4354.9|4406.2|4356.2|4403.7|4353.7|0
1598839500000|2020-08-31 02:05:00|4404.7|4354.7|4404.9|4354.9|4405.5|4355.5|4403.7|4353.7|0
1598839800000|2020-08-31 02:10:00|4405.2|4355.2|4406.3|4356.3|4406.3|4356.3|4405.2|4355.2|0
1598840100000|2020-08-31 02:15:00|4406.2|4356.2|4404.9|4354.9|4406.2|4356.2|4404.9|4354.9|0
1598840400000|2020-08-31 02:20:00|4403.7|4353.7|4404.9|4354.9|4404.9|4354.9|4403.7|4353.7|0
1598840700000|2020-08-31 02:25:00|4405.2|4355.2|4406.1|4356.1|4406.2|4356.2|4404.9|4354.9|0
1598841000000|2020-08-31 02:30:00|4406.2|4356.2|4407.4|4357.4|4408.7|4358.7|4406.2|4356.2|0
1598841300000|2020-08-31 02:35:00|4407|4357|4404.9|4354.9|4407.4|4357.4|4404.9|4354.9|0
1598841600000|2020-08-31 02:40:00|4405.1|4355.1|4406.1|4356.1|4406.2|4356.2|4405.1|4355.1|0
1598841900000|2020-08-31 02:45:00|4406.2|4356.2|4407.4|4357.4|4407.4|4357.4|4406.1|4356.1|0
1598842200000|2020-08-31 02:50:00|4407.2|4357.2|4406.2|4356.2|4407.4|4357.4|4406.2|4356.2|0
1598842500000|2020-08-31 02:55:00|4406.1|4356.1|4407.5|4357.5|4407.5|4357.5|4406.1|4356.1|0
1598842800000|2020-08-31 03:00:00|4407.7|4357.7|4406.2|4356.2|4408.7|4358.7|4406.2|4356.2|0
1598843100000|2020-08-31 03:05:00|4406.4|4356.4|4406.2|4356.2|4407.4|4357.4|4406.2|4356.2|0
1598843400000|2020-08-31 03:10:00|4406.7|4356.7|4406.1|4356.1|4407.4|4357.4|4406.1|4356.1|0
1598843700000|2020-08-31 03:15:00|4405.7|4355.7|4406.2|4356.2|4406.2|4356.2|4404.9|4354.9|0
1598844000000|2020-08-31 03:20:00|4406.1|4356.1|4402.4|4352.4|4406.1|4356.1|4402.4|4352.4|0
1598844600000|2020-08-31 03:30:00|4402.7|4352.7|4402.4|4352.4|4403.1|4353.1|4402.4|4352.4|0
1598844900000|2020-08-31 03:35:00|4402.2|4352.2|4401.2|4351.2|4402.4|4352.4|4401.2|4351.2|0
1598845200000|2020-08-31 03:40:00|4401.1|4351.1|4402.4|4352.4|4402.5|4352.5|4401.1|4351.1|0
1598845500000|2020-08-31 03:45:00|4402.5|4352.5|4403.1|4353.1|4403.1|4353.1|4402.5|4352.5|0
1598845800000|2020-08-31 03:50:00|4402.9|4352.9|4402.5|4352.5|4403.8|4353.8|4402.5|4352.5|0
1598846100000|2020-08-31 03:55:00|4402.8|4352.8|4403.1|4353.1|4403.1|4353.1|4402.8|4352.8|0
1598846400000|2020-08-31 04:00:00|4403.4|4353.4|4401.9|4351.9|4403.8|4353.8|4401.2|4351.2|0
1598846700000|2020-08-31 04:05:00|4402.1|4352.1|4402.5|4352.5|4402.5|4352.5|4402.1|4352.1|0
1598847000000|2020-08-31 04:10:00|4402.4|4352.4|4401.2|4351.2|4402.4|4352.4|4401.2|4351.2|0
1598847300000|2020-08-31 04:15:00|4400.8|4350.8|4400|4350|4400.8|4350.8|4400|4350|0
1598847600000|2020-08-31 04:20:00|4400.5|4350.5|4401.3|4351.3|4401.3|4351.3|4400.5|4350.5|0
1598848200000|2020-08-31 04:30:00|4401.7|4351.7|4401.2|4351.2|4402.5|4352.5|4401.2|4351.2|0
1598848500000|2020-08-31 04:35:00|4400.7|4350.7|4401.2|4351.2|4401.2|4351.2|4399.9|4349.9|0
1598848800000|2020-08-31 04:40:00|4400.9|4350.9|4399.9|4349.9|4401.2|4351.2|4399.9|4349.9|0
1598849100000|2020-08-31 04:45:00|4400|4350|4399.9|4349.9|4400|4350|4399.9|4349.9|0
1598849400000|2020-08-31 04:50:00|4399.4|4349.4|4399.9|4349.9|4399.9|4349.9|4398|4348|0
1598849700000|2020-08-31 04:55:00|4399.7|4349.7|4398.6|4348.6|4399.9|4349.9|4398.6|4348.6|0
1598850000000|2020-08-31 05:00:00|4399.1|4349.1|4398.6|4348.6|4399.9|4349.9|4397.3|4347.3|0
1598850300000|2020-08-31 05:05:00|4398.3|4348.3|4396.1|4346.1|4398.6|4348.6|4396.1|4346.1|0
1598850600000|2020-08-31 05:10:00|4397.4|4347.4|4396.1|4346.1|4397.4|4347.4|4396.1|4346.1|0
1598850900000|2020-08-31 05:15:00|4395.6|4345.6|4393.6|4343.6|4396.1|4346.1|4392.3|4342.3|0
1598851200000|2020-08-31 05:20:00|4394.2|4344.2|4392.3|4342.3|4394.8|4344.8|4392.3|4342.3|0
1598851500000|2020-08-31 05:25:00|4392.6|4342.6|4389.1|4339.1|4393.6|4343.6|4388.5|4338.5|0
1598851800000|2020-08-31 05:30:00|4389.3|4339.3|4391|4341|4391|4341|4387.3|4337.3|0
1598852100000|2020-08-31 05:35:00|4390.7|4340.7|4389.7|4339.7|4391|4341|4388.5|4338.5|0
1598852400000|2020-08-31 05:40:00|4389.8|4339.8|4392.2|4342.2|4392.3|4342.3|4389.7|4339.7|0
1598852700000|2020-08-31 05:45:00|4392|4342|4394.8|4344.8|4394.8|4344.8|4391|4341|0
1598853000000|2020-08-31 05:50:00|4394.3|4344.3|4394.7|4344.7|4394.8|4344.8|4392.9|4342.9|0
1598853300000|2020-08-31 05:55:00|4394.5|4344.5|4392.2|4342.2|4394.7|4344.7|4392.2|4342.2|0
1598853600000|2020-08-31 06:00:00|4392.3|4342.3|4389.1|4339.1|4393.5|4343.5|4388.5|4338.5|0
1598853900000|2020-08-31 06:05:00|4388.9|4338.9|4386|4336|4389.7|4339.7|4385.9|4335.9|0
1598854200000|2020-08-31 06:10:00|4385.5|4335.5|4383.5|4333.5|4386|4336|4382.3|4332.3|0
1598854500000|2020-08-31 06:15:00|4383.3|4333.3|4382.2|4332.2|4384.1|4334.1|4379.7|4329.7|0
1598854800000|2020-08-31 06:20:00|4382.4|4332.4|4382.2|4332.2|4383.4|4333.4|4382.1|4332.1|0
1598855100000|2020-08-31 06:25:00|4382.7|4332.7|4382.2|4332.2|4383.5|4333.5|4382.2|4332.2|0
1598855400000|2020-08-31 06:30:00|4382.1|4332.1|4384.7|4334.7|4384.7|4334.7|4380.9|4330.9|0
1598855700000|2020-08-31 06:35:00|4384.2|4334.2|4384.7|4334.7|4386|4336|4383.4|4333.4|0
1598856000000|2020-08-31 06:40:00|4384.5|4334.5|4382.3|4332.3|4384.8|4334.8|4381|4331|0
1598856300000|2020-08-31 06:45:00|4382.2|4332.2|4384.8|4334.8|4385.4|4335.4|4381|4331|0
1598856600000|2020-08-31 06:50:00|4385.3|4335.3|4383.6|4333.6|4386.1|4336.1|4382.3|4332.3|0
1598856900000|2020-08-31 06:55:00|4384|4334|4384.7|4334.7|4386|4336|4384|4334|0
1598857200000|2020-08-31 07:00:00|4384.8|4334.8|4397.2|4347.2|4397.2|4347.2|4380.9|4330.9|0
1598857500000|2020-08-31 07:05:00|4397.7|4347.7|4353.7|4333.7|4400.9|4350.9|4349.1|4329.1|0
1598857800000|2020-08-31 07:10:00|4353.9|4333.9|4362.5|4342.5|4364.8|4344.8|4353.9|4333.9|0
1598858100000|2020-08-31 07:15:00|4363.3|4343.3|4352.8|4332.8|4363.4|4343.4|4352.8|4332.8|0
1598858400000|2020-08-31 07:20:00|4353|4333|4352.8|4332.8|4355.6|4335.6|4352.8|4332.8|0
1598858700000|2020-08-31 07:25:00|4353.6|4333.6|4354.5|4334.5|4354.8|4334.8|4351.7|4331.7|0
1598859000000|2020-08-31 07:30:00|4354.8|4334.8|4359.8|4339.8|4360.3|4340.3|4354.8|4334.8|0
1598859300000|2020-08-31 07:35:00|4359.7|4339.7|4354.8|4334.8|4359.7|4339.7|4354.8|4334.8|0
1598859600000|2020-08-31 07:40:00|4354.9|4334.9|4355.1|4335.1|4356|4336|4354|4334|0
1598859900000|2020-08-31 07:45:00|4355.5|4335.5|4358.2|4338.2|4358.8|4338.8|4355|4335|0
1598860200000|2020-08-31 07:50:00|4358.3|4338.3|4364.1|4344.1|4364.7|4344.7|4358.3|4338.3|0
1598860500000|2020-08-31 07:55:00|4363.9|4343.9|4363.8|4343.8|4365.2|4345.2|4363.5|4343.5|0
1598860800000|2020-08-31 08:00:00|4363.9|4343.9|4360.9|4340.9|4365.2|4345.2|4360.7|4340.7|0
1598861100000|2020-08-31 08:05:00|4361|4341|4360.7|4340.7|4361.5|4341.5|4358.6|4338.6|0
1598861400000|2020-08-31 08:10:00|4360.9|4340.9|4361|4341|4361.5|4341.5|4359.9|4339.9|0
1598861700000|2020-08-31 08:15:00|4361.6|4341.6|4366.3|4346.3|4366.3|4346.3|4361.6|4341.6|0
1598862000000|2020-08-31 08:20:00|4366.2|4346.2|4371.2|4351.2|4371.8|4351.8|4365.7|4345.7|0
1598862300000|2020-08-31 08:25:00|4371.1|4351.1|4369.5|4349.5|4371.7|4351.7|4369.4|4349.4|0
1598862600000|2020-08-31 08:30:00|4369.7|4349.7|4371.2|4351.2|4372.3|4352.3|4369|4349|0
1598862900000|2020-08-31 08:35:00|4371.3|4351.3|4375.6|4355.6|4376.4|4356.4|4371.3|4351.3|0
1598863200000|2020-08-31 08:40:00|4375.7|4355.7|4373.9|4353.9|4376.8|4356.8|4373.9|4353.9|0
1598863500000|2020-08-31 08:45:00|4373.8|4353.8|4376.1|4356.1|4376.7|4356.7|4372.7|4352.7|0
1598863800000|2020-08-31 08:50:00|4376|4356|4372.2|4352.2|4376.3|4356.3|4372|4352|0
1598864100000|2020-08-31 08:55:00|4372|4352|4372.6|4352.6|4372.6|4352.6|4371.5|4351.5|0
1598864400000|2020-08-31 09:00:00|4372.5|4352.5|4371.2|4351.2|4372.6|4352.6|4370.3|4350.3|0
1598864700000|2020-08-31 09:05:00|4371.3|4351.3|4368.8|4348.8|4372.1|4352.1|4368.3|4348.3|0
1598865000000|2020-08-31 09:10:00|4369.1|4349.1|4367.3|4347.3|4369.2|4349.2|4366.9|4346.9|0
1598865300000|2020-08-31 09:15:00|4367.6|4347.6|4364.6|4344.6|4367.6|4347.6|4364.2|4344.2|0
1598865600000|2020-08-31 09:20:00|4364.5|4344.5|4366.3|4346.3|4366.3|4346.3|4364.5|4344.5|0
1598865900000|2020-08-31 09:25:00|4366.2|4346.2|4365.3|4345.3|4366.4|4346.4|4365.1|4345.1|0
1598866200000|2020-08-31 09:30:00|4365.2|4345.2|4363.9|4343.9|4365.2|4345.2|4363.8|4343.8|0
1598866500000|2020-08-31 09:35:00|4364.4|4344.4|4367.7|4347.7|4367.7|4347.7|4364.4|4344.4|0
1598866800000|2020-08-31 09:40:00|4367.2|4347.2|4367.6|4347.6|4368.3|4348.3|4367.2|4347.2|0
1598867100000|2020-08-31 09:45:00|4367.7|4347.7|4368.2|4348.2|4368.2|4348.2|4367.2|4347.2|0
1598867400000|2020-08-31 09:50:00|4368.3|4348.3|4366.5|4346.5|4368.8|4348.8|4366.4|4346.4|0
1598867700000|2020-08-31 09:55:00|4366.1|4346.1|4364.5|4344.5|4366.2|4346.2|4364.4|4344.4|0
1598868000000|2020-08-31 10:00:00|4364.4|4344.4|4359.1|4339.1|4364.6|4344.6|4358.9|4338.9|0
1598868300000|2020-08-31 10:05:00|4359.2|4339.2|4356.9|4336.9|4360|4340|4356.6|4336.6|0
1598868600000|2020-08-31 10:10:00|4356.8|4336.8|4357.9|4337.9|4358.2|4338.2|4356.1|4336.1|0
1598868900000|2020-08-31 10:15:00|4357.8|4337.8|4358.3|4338.3|4358.8|4338.8|4357.7|4337.7|0
1598869200000|2020-08-31 10:20:00|4358.4|4338.4|4356.6|4336.6|4358.6|4338.6|4356.5|4336.5|0
1598869500000|2020-08-31 10:25:00|4356.3|4336.3|4356.2|4336.2|4357|4337|4355.1|4335.1|0
1598869800000|2020-08-31 10:30:00|4356.3|4336.3|4358|4338|4358.4|4338.4|4356.3|4336.3|0
1598870100000|2020-08-31 10:35:00|4358.7|4338.7|4356.9|4336.9|4359.2|4339.2|4356.8|4336.8|0
1598870400000|2020-08-31 10:40:00|4357|4337|4354.7|4334.7|4357.6|4337.6|4354.2|4334.2|0
1598870700000|2020-08-31 10:45:00|4354.8|4334.8|4355.1|4335.1|4355.3|4335.3|4354.1|4334.1|0
1598871000000|2020-08-31 10:50:00|4355.2|4335.2|4354.8|4334.8|4355.6|4335.6|4354.5|4334.5|0
1598871300000|2020-08-31 10:55:00|4354.6|4334.6|4354.8|4334.8|4355.7|4335.7|4354.6|4334.6|0
1598871600000|2020-08-31 11:00:00|4354.9|4334.9|4354|4334|4354.9|4334.9|4353.3|4333.3|0
1598871900000|2020-08-31 11:05:00|4353.9|4333.9|4352.4|4332.4|4353.9|4333.9|4351.8|4331.8|0
1598872200000|2020-08-31 11:10:00|4352.6|4332.6|4356.4|4336.4|4356.4|4336.4|4352.4|4332.4|0
1598872500000|2020-08-31 11:15:00|4356.7|4336.7|4357.7|4337.7|4357.9|4337.9|4356.6|4336.6|0
1598872800000|2020-08-31 11:20:00|4357.2|4337.2|4357.6|4337.6|4358.2|4338.2|4357.2|4337.2|0
1598873100000|2020-08-31 11:25:00|4357.8|4337.8|4357.5|4337.5|4358.2|4338.2|4357.5|4337.5|0
1598873400000|2020-08-31 11:30:00|4357.6|4337.6|4356.1|4336.1|4357.6|4337.6|4356.1|4336.1|0
1598873700000|2020-08-31 11:35:00|4356.2|4336.2|4356.9|4336.9|4358.1|4338.1|4356.2|4336.2|0
1598874000000|2020-08-31 11:40:00|4356.7|4336.7|4354.9|4334.9|4356.7|4336.7|4354.9|4334.9|0
1598874300000|2020-08-31 11:45:00|4355|4335|4354.9|4334.9|4355|4335|4354.9|4334.9|0
1598874600000|2020-08-31 11:50:00|4353.7|4333.7|4350.9|4330.9|4353.7|4333.7|4350.9|4330.9|0
1598874900000|2020-08-31 11:55:00|4350.8|4330.8|4349.6|4329.6|4350.9|4330.9|4349.6|4329.6|0
1598875200000|2020-08-31 12:00:00|4349.4|4329.4|4350.6|4330.6|4350.8|4330.8|4349.3|4329.3|0
1598875500000|2020-08-31 12:05:00|4350.7|4330.7|4350.7|4330.7|4351.6|4331.6|4350.3|4330.3|0
1598875800000|2020-08-31 12:10:00|4350.8|4330.8|4350|4330|4351.8|4331.8|4349.8|4329.8|0
1598876100000|2020-08-31 12:15:00|4349.8|4329.8|4347.8|4327.8|4349.8|4329.8|4347.8|4327.8|0
1598876400000|2020-08-31 12:20:00|4347.5|4327.5|4344.5|4324.5|4347.5|4327.5|4344.5|4324.5|0
1598876700000|2020-08-31 12:25:00|4344.4|4324.4|4343.6|4323.6|4345|4325|4342|4322|0
1598877000000|2020-08-31 12:30:00|4343.5|4323.5|4342.5|4322.5|4343.5|4323.5|4342.3|4322.3|0
1598877300000|2020-08-31 12:35:00|4342.6|4322.6|4345.9|4325.9|4346.5|4326.5|4342.4|4322.4|0
1598877600000|2020-08-31 12:40:00|4345.7|4325.7|4349.2|4329.2|4349.2|4329.2|4345.6|4325.6|0
1598877900000|2020-08-31 12:45:00|4349.4|4329.4|4349.4|4329.4|4349.6|4329.6|4349.2|4329.2|0
1598878200000|2020-08-31 12:50:00|4349.6|4329.6|4347.8|4327.8|4350.1|4330.1|4347.8|4327.8|0
1598878500000|2020-08-31 12:55:00|4347.9|4327.9|4345.7|4325.7|4347.9|4327.9|4344.5|4324.5|0
1598878800000|2020-08-31 13:00:00|4345.6|4325.6|4345.9|4325.9|4346.3|4326.3|4345|4325|0
1598879100000|2020-08-31 13:05:00|4346|4326|4346.3|4326.3|4347.9|4327.9|4345.5|4325.5|0
1598879400000|2020-08-31 13:10:00|4346.5|4326.5|4345.8|4325.8|4347.5|4327.5|4345.6|4325.6|0
1598879700000|2020-08-31 13:15:00|4345.5|4325.5|4344.4|4324.4|4345.5|4325.5|4342.7|4322.7|0
1598880000000|2020-08-31 13:20:00|4344.3|4324.3|4342.6|4322.6|4344.4|4324.4|4342.2|4322.2|0
1598880300000|2020-08-31 13:25:00|4342.9|4322.9|4343.8|4323.8|4343.9|4323.9|4341.9|4321.9|0
1598880600000|2020-08-31 13:30:00|4343.2|4323.2|4339.3|4319.3|4343.4|4323.4|4338.6|4318.6|0
1598880900000|2020-08-31 13:35:00|4339.2|4319.2|4338.1|4318.1|4340.6|4320.6|4337.5|4317.5|0
1598881200000|2020-08-31 13:40:00|4337.9|4317.9|4335.7|4315.7|4340|4320|4335.6|4315.6|0
1598881500000|2020-08-31 13:45:00|4335.6|4315.6|4336|4316|4336|4316|4334.5|4314.5|0
1598881800000|2020-08-31 13:50:00|4335.9|4315.9|4329.5|4309.5|4335.9|4315.9|4329.3|4309.3|0
1598882100000|2020-08-31 13:55:00|4329.3|4309.3|4328.6|4308.6|4329.3|4309.3|4326.4|4306.4|0
1598882400000|2020-08-31 14:00:00|4328.5|4308.5|4331.8|4311.8|4331.8|4311.8|4327.7|4307.7|0
1598882700000|2020-08-31 14:05:00|4332|4312|4327.5|4307.5|4332|4312|4325|4305|0
1598883000000|2020-08-31 14:10:00|4327.9|4307.9|4327.7|4307.7|4328|4308|4326|4306|0
1598883300000|2020-08-31 14:15:00|4327.6|4307.6|4329.6|4309.6|4329.9|4309.9|4327.6|4307.6|0
1598883600000|2020-08-31 14:20:00|4329.5|4309.5|4329.3|4309.3|4330|4310|4328|4308|0
1598883900000|2020-08-31 14:25:00|4329|4309|4332.1|4312.1|4332.1|4312.1|4326.8|4306.8|0
1598884200000|2020-08-31 14:30:00|4331.9|4311.9|4332.7|4312.7|4333.2|4313.2|4331.2|4311.2|0
1598884500000|2020-08-31 14:35:00|4332.9|4312.9|4332.8|4312.8|4333.3|4313.3|4331.8|4311.8|0
1598884800000|2020-08-31 14:40:00|4332.7|4312.7|4328.8|4308.8|4332.7|4312.7|4328.8|4308.8|0
1598885100000|2020-08-31 14:45:00|4328.7|4308.7|4330.2|4310.2|4330.2|4310.2|4327.6|4307.6|0
1598885400000|2020-08-31 14:50:00|4330|4310|4329.1|4309.1|4330.2|4310.2|4327.8|4307.8|0
1598885700000|2020-08-31 14:55:00|4329.7|4309.7|4329.9|4309.9|4331.5|4311.5|4328.7|4308.7|0
1598886000000|2020-08-31 15:00:00|4330|4310|4329.7|4309.7|4330|4310|4329.1|4309.1|0
1598886300000|2020-08-31 15:05:00|4329.6|4309.6|4325.8|4305.8|4329.6|4309.6|4325.6|4305.6|0
1598886600000|2020-08-31 15:10:00|4325.9|4305.9|4324.4|4304.4|4326.3|4306.3|4324.2|4304.2|0
1598886900000|2020-08-31 15:15:00|4324.2|4304.2|4322.7|4302.7|4324.4|4304.4|4322.3|4302.3|0
1598887200000|2020-08-31 15:20:00|4322.8|4302.8|4316.7|4296.7|4322.9|4302.9|4315|4295|0
1598887500000|2020-08-31 15:25:00|4316.8|4296.8|4315.8|4295.8|4318.8|4298.8|4314.8|4294.8|0
1598887800000|2020-08-31 15:30:00|4329.9|4279.9|4336.1|4286.1|4337.3|4287.3|4323.6|4273.6|0
1598888100000|2020-08-31 15:35:00|4336.5|4286.5|4347.5|4297.5|4347.5|4297.5|4334.8|4284.8|0
1598888400000|2020-08-31 15:40:00|4348|4298|4347.7|4297.7|4350.2|4300.2|4346.4|4296.4|0
1598888700000|2020-08-31 15:45:00|4348.2|4298.2|4347.8|4297.8|4350.3|4300.3|4347.8|4297.8|0
1598889000000|2020-08-31 15:50:00|4347.2|4297.2|4345.4|4295.4|4349.1|4299.1|4345.4|4295.4|0
1598889300000|2020-08-31 15:55:00|4345.3|4295.3|4345.3|4295.3|4347.9|4297.9|4344.1|4294.1|0
1598889600000|2020-08-31 16:00:00|4345.5|4295.5|4347.9|4297.9|4347.9|4297.9|4342.7|4292.7|0
1598889900000|2020-08-31 16:05:00|4347.8|4297.8|4347.9|4297.9|4349.2|4299.2|4346.6|4296.6|0
1598890200000|2020-08-31 16:10:00|4348|4298|4347.2|4297.2|4349.2|4299.2|4346.6|4296.6|0
1598890500000|2020-08-31 16:15:00|4347|4297|4349.3|4299.3|4349.3|4299.3|4345.4|4295.4|0
1598890800000|2020-08-31 16:20:00|4348.8|4298.8|4347.9|4297.9|4349.3|4299.3|4346.7|4296.7|0
1598891100000|2020-08-31 16:25:00|4348|4298|4345.4|4295.4|4348|4298|4342.8|4292.8|0
1598891400000|2020-08-31 16:30:00|4345|4295|4347.9|4297.9|4347.9|4297.9|4344.1|4294.1|0
1598891700000|2020-08-31 16:35:00|4347.4|4297.4|4345.3|4295.3|4347.9|4297.9|4345.3|4295.3|0
1598892000000|2020-08-31 16:40:00|4345.8|4295.8|4345.3|4295.3|4347.9|4297.9|4344.6|4294.6|0
1598892300000|2020-08-31 16:45:00|4345.8|4295.8|4347.8|4297.8|4349.1|4299.1|4345.3|4295.3|0
1598892600000|2020-08-31 16:50:00|4347.9|4297.9|4351.7|4301.7|4351.7|4301.7|4347.8|4297.8|0
1598892900000|2020-08-31 16:55:00|4351.2|4301.2|4350.5|4300.5|4351.7|4301.7|4350.4|4300.4|0
1598893200000|2020-08-31 17:00:00|4350.4|4300.4|4350.4|4300.4|4350.5|4300.5|4347.9|4297.9|0
1598893500000|2020-08-31 17:05:00|4350|4300|4350.4|4300.4|4350.5|4300.5|4347.9|4297.9|0
1598893800000|2020-08-31 17:10:00|4350.5|4300.5|4351.2|4301.2|4351.8|4301.8|4349.1|4299.1|0
1598894100000|2020-08-31 17:15:00|4350.9|4300.9|4351.8|4301.8|4353.1|4303.1|4350.5|4300.5|0
1598894400000|2020-08-31 17:20:00|4351.6|4301.6|4353.1|4303.1|4353.1|4303.1|4350.5|4300.5|0
1598894700000|2020-08-31 17:25:00|4352.6|4302.6|4351.8|4301.8|4352.6|4302.6|4351.7|4301.7|0
1598895000000|2020-08-31 17:30:00|4352|4302|4353.1|4303.1|4354.4|4304.4|4351.8|4301.8|0
1598895300000|2020-08-31 17:35:00|4352.6|4302.6|4351.8|4301.8|4353.1|4303.1|4351.7|4301.7|0
1598895600000|2020-08-31 17:40:00|4352.3|4302.3|4353.1|4303.1|4354.4|4304.4|4351.8|4301.8|0
1598895900000|2020-08-31 17:45:00|4353.6|4303.6|4353.2|4303.2|4354.3|4304.3|4353.1|4303.1|0
1598896200000|2020-08-31 17:50:00|4353.1|4303.1|4351.8|4301.8|4354.5|4304.5|4351.8|4301.8|0
1598896500000|2020-08-31 17:55:00|4351.5|4301.5|4350.6|4300.6|4351.8|4301.8|4349.3|4299.3|0
1598896800000|2020-08-31 18:00:00|4350.5|4300.5|4350.5|4300.5|4350.5|4300.5|4348.5|4298.5|0
1598897100000|2020-08-31 18:05:00|4350.4|4300.4|4350.5|4300.5|4351.7|4301.7|4349.1|4299.1|0
1598897400000|2020-08-31 18:10:00|4351|4301|4350.5|4300.5|4351.9|4301.9|4350.5|4300.5|0
1598897700000|2020-08-31 18:15:00|4350.6|4300.6|4350.5|4300.5|4351.9|4301.9|4350.4|4300.4|0
1598898000000|2020-08-31 18:20:00|4350.7|4300.7|4353|4303|4353|4303|4350.4|4300.4|0
1598898300000|2020-08-31 18:25:00|4352.8|4302.8|4349.8|4299.8|4353|4303|4349.1|4299.1|0
1598898600000|2020-08-31 18:30:00|4349.6|4299.6|4349.2|4299.2|4350.6|4300.6|4347.9|4297.9|0
1598898900000|2020-08-31 18:35:00|4349.5|4299.5|4350.5|4300.5|4350.5|4300.5|4349.2|4299.2|0
1598899200000|2020-08-31 18:40:00|4350.6|4300.6|4353.2|4303.2|4353.2|4303.2|4350.6|4300.6|0
1598899500000|2020-08-31 18:45:00|4353.6|4303.6|4353.1|4303.1|4354.4|4304.4|4351.8|4301.8|0
1598899800000|2020-08-31 18:50:00|4352.4|4302.4|4353.1|4303.1|4354.4|4304.4|4351.8|4301.8|0
1598900100000|2020-08-31 18:55:00|4353.2|4303.2|4350.7|4300.7|4353.2|4303.2|4350.7|4300.7|0
1598900400000|2020-08-31 19:00:00|4350.9|4300.9|4347.9|4297.9|4351.9|4301.9|4347.9|4297.9|0
1598900700000|2020-08-31 19:05:00|4348.2|4298.2|4353.1|4303.1|4353.2|4303.2|4347.9|4297.9|0
1598901000000|2020-08-31 19:10:00|4353.2|4303.2|4351.7|4301.7|4353.2|4303.2|4351.7|4301.7|0
1598901300000|2020-08-31 19:15:00|4351.8|4301.8|4347.7|4297.7|4352.4|4302.4|4347.7|4297.7|0
1598901600000|2020-08-31 19:20:00|4347.8|4297.8|4345.1|4295.1|4349.1|4299.1|4343.8|4293.8|0
1598901900000|2020-08-31 19:25:00|4344.9|4294.9|4349.2|4299.2|4349.2|4299.2|4343.8|4293.8|0
1598902200000|2020-08-31 19:30:00|4349.4|4299.4|4348.1|4298.1|4349.4|4299.4|4346.7|4296.7|0
1598902500000|2020-08-31 19:35:00|4348.6|4298.6|4349.5|4299.5|4350.8|4300.8|4348.1|4298.1|0
1598902800000|2020-08-31 19:40:00|4349.4|4299.4|4348.2|4298.2|4349.4|4299.4|4345.5|4295.5|0
1598903100000|2020-08-31 19:45:00|4348.6|4298.6|4353.5|4303.5|4353.5|4303.5|4348.1|4298.1|0
1598903400000|2020-08-31 19:50:00|4353.4|4303.4|4346.8|4296.8|4354.8|4304.8|4346.8|4296.8|0
1598903700000|2020-08-31 19:55:00|4347|4297|4336|4286|4348.1|4298.1|4335|4285|0
1598904000000|2020-08-31 20:00:00|4335.8|4285.8|4331.2|4281.2|4335.8|4285.8|4323.9|4273.9|0
1598904300000|2020-08-31 20:05:00|4331.3|4281.3|4331.2|4281.2|4334|4284|4330.6|4280.6|0
1598904600000|2020-08-31 20:10:00|4330.9|4280.9|4332|4282|4332.4|4282.4|4329.6|4279.6|0
1598904900000|2020-08-31 20:15:00|4332.1|4282.1|4331.7|4281.7|4332.1|4282.1|4331.6|4281.6|0
1598905200000|2020-08-31 20:20:00|4331.8|4281.8|4331.8|4281.8|4332.1|4282.1|4331.6|4281.6|0
1598905500000|2020-08-31 20:25:00|4332.1|4282.1|4332.2|4282.2|4332.2|4282.2|4331.6|4281.6|0
1598905800000|2020-08-31 20:30:00|4332.1|4282.1|4330.1|4280.1|4332.3|4282.3|4327.7|4277.7|0
1598906100000|2020-08-31 20:35:00|4330.2|4280.2|4329.2|4279.2|4330.4|4280.4|4327|4277|0
1598906400000|2020-08-31 20:40:00|4329.3|4279.3|4329.8|4279.8|4331.1|4281.1|4329.3|4279.3|0
1598906700000|2020-08-31 20:45:00|4330.1|4280.1|4328.6|4278.6|4330.1|4280.1|4327.7|4277.7|0
1598907000000|2020-08-31 20:50:00|4328.5|4278.5|4327.7|4277.7|4328.6|4278.6|4326.5|4276.5|0
1598907300000|2020-08-31 20:55:00|4327.9|4277.9|4327.8|4277.8|4329.2|4279.2|4326.5|4276.5|0
1598907600000|2020-08-31 21:00:00|4327.9|4277.9|4326.6|4276.6|4327.9|4277.9|4326.4|4276.4|0
1598907900000|2020-08-31 21:05:00|4326.7|4276.7|4326.7|4276.7|4327.2|4277.2|4326.7|4276.7|0
1598908200000|2020-08-31 21:10:00|4326.9|4276.9|4327|4277|4327.2|4277.2|4326.6|4276.6|0
1598908500000|2020-08-31 21:15:00|4327.1|4277.1|4327.1|4277.1|4327.2|4277.2|4327|4277|0
1598908800000|2020-08-31 21:20:00|4327.2|4277.2|4327.3|4277.3|4327.3|4277.3|4327.2|4277.2|0
1598909400000|2020-08-31 21:30:00|4327|4277|4327|4277|4327|4277|4327|4277|0
1598909700000|2020-08-31 21:35:00|4326.6|4276.6|4326.6|4276.6|4326.6|4276.6|4326.5|4276.5|0
1598910000000|2020-08-31 21:40:00|4327|4277|4327|4277|4327.1|4277.1|4326.9|4276.9|0
1598910300000|2020-08-31 21:45:00|4326.9|4276.9|4327.6|4277.6|4327.7|4277.7|4326.9|4276.9|0
1598910600000|2020-08-31 21:50:00|4327.5|4277.5|4327.2|4277.2|4327.9|4277.9|4327.2|4277.2|0
1598910900000|2020-08-31 21:55:00|4327.1|4277.1|4327.3|4277.3|4327.8|4277.8|4327.1|4277.1|0
1598911200000|2020-08-31 22:00:00|4327.2|4277.2|4329.4|4279.4|4330|4280|4325.8|4275.8|0
1598911500000|2020-08-31 22:05:00|4329.5|4279.5|4330|4280|4330|4280|4328.7|4278.7|0
1598911800000|2020-08-31 22:10:00|4329.6|4279.6|4319.2|4269.2|4330|4280|4319.2|4269.2|0
1598912100000|2020-08-31 22:15:00|4319.5|4269.5|4320.8|4270.8|4320.8|4270.8|4318.3|4268.3|0
1598912400000|2020-08-31 22:20:00|4321.1|4271.1|4316.7|4266.7|4321.1|4271.1|4316.7|4266.7|0
1598912700000|2020-08-31 22:25:00|4316.6|4266.6|4319.9|4269.9|4319.9|4269.9|4316.4|4266.4|0
1598913000000|2020-08-31 22:30:00|4320.1|4270.1|4320.8|4270.8|4321.1|4271.1|4319.2|4269.2|0
1598913300000|2020-08-31 22:35:00|4320.4|4270.4|4321.7|4271.7|4322.2|4272.2|4320.1|4270.1|0
1598913600000|2020-08-31 22:40:00|4321.8|4271.8|4321.7|4271.7|4322|4272|4321.1|4271.1|0
1598913900000|2020-08-31 22:45:00|4322|4272|4321.3|4271.3|4322|4272|4320.5|4270.5|0
1598914200000|2020-08-31 22:50:00|4321.1|4271.1|4320.1|4270.1|4322|4272|4320.1|4270.1|0
1598914500000|2020-08-31 22:55:00|4320.2|4270.2|4321.1|4271.1|4321.7|4271.7|4320.2|4270.2|0
1598914800000|2020-08-31 23:00:00|4322|4272|4322.2|4272.2|4322.9|4272.9|4321.7|4271.7|0
1598915100000|2020-08-31 23:05:00|4322.3|4272.3|4325|4275|4325|4275|4322.3|4272.3|0
1598915400000|2020-08-31 23:10:00|4325.4|4275.4|4324.1|4274.1|4325.4|4275.4|4323.8|4273.8|0
1598915700000|2020-08-31 23:15:00|4324.2|4274.2|4325.4|4275.4|4325.7|4275.7|4324.2|4274.2|0
1598916000000|2020-08-31 23:20:00|4325.7|4275.7|4325|4275|4325.7|4275.7|4324.7|4274.7|0
1598916300000|2020-08-31 23:25:00|4325.4|4275.4|4324.5|4274.5|4325.7|4275.7|4324.5|4274.5|0
1598916600000|2020-08-31 23:30:00|4324.7|4274.7|4326.9|4276.9|4327.2|4277.2|4324.7|4274.7|0
1598916900000|2020-08-31 23:35:00|4326.8|4276.8|4328.2|4278.2|4328.2|4278.2|4326.6|4276.6|0
1598917200000|2020-08-31 23:40:00|4328.4|4278.4|4327.8|4277.8|4328.4|4278.4|4327.5|4277.5|0
1598917500000|2020-08-31 23:45:00|4328.2|4278.2|4330|4280|4330|4280|4327.5|4277.5|0
1598917800000|2020-08-31 23:50:00|4330.3|4280.3|4332.8|4282.8|4333.1|4283.1|4329.6|4279.6|0
1598918100000|2020-08-31 23:55:00|4333.1|4283.1|4331.2|4281.2|4333.3|4283.3|4331.2|4281.2|0
1598918400000|2020-09-01 00:00:00|4331.5|4281.5|4335.2|4285.2|4336.7|4286.7|4331.5|4281.5|0
1598918700000|2020-09-01 00:05:00|4335.6|4285.6|4338.9|4288.9|4339.8|4289.8|4335.2|4285.2|0
1598919000000|2020-09-01 00:10:00|4338.8|4288.8|4333.7|4283.7|4338.9|4288.9|4333.4|4283.4|0
1598919300000|2020-09-01 00:15:00|4333.4|4283.4|4340.1|4290.1|4342.7|4292.7|4333.4|4283.4|0
1598919600000|2020-09-01 00:20:00|4340.6|4290.6|4346.3|4296.3|4348.9|4298.9|4340.6|4290.6|0
1598919900000|2020-09-01 00:25:00|4345.8|4295.8|4347.5|4297.5|4349.4|4299.4|4345|4295|0
1598920200000|2020-09-01 00:30:00|4347.3|4297.3|4346.3|4296.3|4348.8|4298.8|4346.2|4296.2|0
1598920500000|2020-09-01 00:35:00|4346.2|4296.2|4343.7|4293.7|4346.3|4296.3|4342.5|4292.5|0
1598920800000|2020-09-01 00:40:00|4343.8|4293.8|4343.8|4293.8|4345|4295|4342.4|4292.4|0
1598921100000|2020-09-01 00:45:00|4343.7|4293.7|4345.7|4295.7|4348.2|4298.2|4343.7|4293.7|0
1598921400000|2020-09-01 00:50:00|4345.4|4295.4|4342.4|4292.4|4346.3|4296.3|4341.1|4291.1|0
1598921700000|2020-09-01 00:55:00|4342.2|4292.2|4342.4|4292.4|4342.4|4292.4|4341.1|4291.1|0
1598922000000|2020-09-01 01:00:00|4342.9|4292.9|4346.3|4296.3|4346.9|4296.9|4342.9|4292.9|0
1598922300000|2020-09-01 01:05:00|4346.2|4296.2|4345|4295|4347.5|4297.5|4344.3|4294.3|0
1598922600000|2020-09-01 01:10:00|4344.9|4294.9|4341.1|4291.1|4345|4295|4341.1|4291.1|0
1598922900000|2020-09-01 01:15:00|4341.6|4291.6|4343.7|4293.7|4343.7|4293.7|4341.1|4291.1|0
1598923200000|2020-09-01 01:20:00|4343.9|4293.9|4342.4|4292.4|4345|4295|4341.1|4291.1|0
1598923500000|2020-09-01 01:25:00|4342.1|4292.1|4343.8|4293.8|4346.3|4296.3|4341.8|4291.8|0
1598923800000|2020-09-01 01:30:00|4343.6|4293.6|4346.4|4296.4|4347.7|4297.7|4341.9|4291.9|0
1598924100000|2020-09-01 01:35:00|4346.7|4296.7|4351.5|4301.5|4351.6|4301.6|4346.4|4296.4|0
1598924400000|2020-09-01 01:40:00|4351.6|4301.6|4350.3|4300.3|4351.6|4301.6|4350.2|4300.2|0
1598924700000|2020-09-01 01:45:00|4350.2|4300.2|4352.7|4302.7|4352.7|4302.7|4350.1|4300.1|0
1598925000000|2020-09-01 01:50:00|4353.2|4303.2|4354|4304|4354.6|4304.6|4352.7|4302.7|0
1598925300000|2020-09-01 01:55:00|4353.4|4303.4|4356.6|4306.6|4357.9|4307.9|4352.7|4302.7|0
1598925600000|2020-09-01 02:00:00|4357.1|4307.1|4360.5|4310.5|4361.7|4311.7|4356.6|4306.6|0
1598925900000|2020-09-01 02:05:00|4360.4|4310.4|4359.1|4309.1|4360.5|4310.5|4359.1|4309.1|0
1598926200000|2020-09-01 02:10:00|4359.4|4309.4|4361.6|4311.6|4361.6|4311.6|4359.1|4309.1|0
1598926500000|2020-09-01 02:15:00|4361.1|4311.1|4360.3|4310.3|4361.6|4311.6|4360.3|4310.3|0
1598926800000|2020-09-01 02:20:00|4360.4|4310.4|4360.3|4310.3|4361.6|4311.6|4359|4309|0
1598927100000|2020-09-01 02:25:00|4359.8|4309.8|4357.8|4307.8|4360.3|4310.3|4357.8|4307.8|0
1598927400000|2020-09-01 02:30:00|4358.4|4308.4|4356.6|4306.6|4359.2|4309.2|4356.6|4306.6|0
1598927700000|2020-09-01 02:35:00|4356.4|4306.4|4360.6|4310.6|4360.6|4310.6|4356|4306|0
1598928000000|2020-09-01 02:40:00|4360.5|4310.5|4360.5|4310.5|4363|4313|4359.9|4309.9|0
1598928300000|2020-09-01 02:45:00|4360.9|4310.9|4359|4309|4361.6|4311.6|4359|4309|0
1598928600000|2020-09-01 02:50:00|4358.6|4308.6|4361.6|4311.6|4362.9|4312.9|4357.8|4307.8|0
1598928900000|2020-09-01 02:55:00|4361.4|4311.4|4360.4|4310.4|4361.6|4311.6|4359.1|4309.1|0
1598929200000|2020-09-01 03:00:00|4360.6|4310.6|4361.6|4311.6|4362.9|4312.9|4360.4|4310.4|0
1598929500000|2020-09-01 03:05:00|4361.2|4311.2|4356.6|4306.6|4361.2|4311.2|4356.5|4306.5|0
1598929800000|2020-09-01 03:10:00|4357|4307|4357.8|4307.8|4357.8|4307.8|4356.5|4306.5|0
1598930100000|2020-09-01 03:15:00|4357.3|4307.3|4359.1|4309.1|4359.1|4309.1|4356.5|4306.5|0
1598930400000|2020-09-01 03:20:00|4359.3|4309.3|4357.8|4307.8|4360.4|4310.4|4356.5|4306.5|0
1598930700000|2020-09-01 03:25:00|4358|4308|4359.1|4309.1|4359.1|4309.1|4357.7|4307.7|0
1598931000000|2020-09-01 03:30:00|4359.7|4309.7|4355.3|4305.3|4360.4|4310.4|4355.3|4305.3|0
1598931300000|2020-09-01 03:35:00|4355.4|4305.4|4354.1|4304.1|4356.6|4306.6|4354|4304|0
1598931600000|2020-09-01 03:40:00|4354.5|4304.5|4355.4|4305.4|4355.4|4305.4|4354.1|4304.1|0
1598931900000|2020-09-01 03:45:00|4355|4305|4355.2|4305.2|4355.2|4305.2|4353.9|4303.9|0
1598932200000|2020-09-01 03:50:00|4355.7|4305.7|4356.5|4306.5|4356.5|4306.5|4355.2|4305.2|0
1598932500000|2020-09-01 03:55:00|4355.2|4305.2|4356.5|4306.5|4356.5|4306.5|4355.2|4305.2|0
1598932800000|2020-09-01 04:00:00|4356.7|4306.7|4356.6|4306.6|4357.9|4307.9|4356|4306|0
1598933100000|2020-09-01 04:05:00|4356.7|4306.7|4356.7|4306.7|4357.9|4307.9|4356.6|4306.6|0
1598933400000|2020-09-01 04:10:00|4357.2|4307.2|4359.2|4309.2|4359.9|4309.9|4356.7|4306.7|0
1598933700000|2020-09-01 04:15:00|4359.6|4309.6|4360.4|4310.4|4360.4|4310.4|4359.1|4309.1|0
1598934000000|2020-09-01 04:20:00|4360.3|4310.3|4359.1|4309.1|4360.4|4310.4|4359.1|4309.1|0
1598934300000|2020-09-01 04:25:00|4358.8|4308.8|4357.9|4307.9|4358.8|4308.8|4357.8|4307.8|0
1598934600000|2020-09-01 04:30:00|4358.3|4308.3|4359.1|4309.1|4359.1|4309.1|4357.8|4307.8|0
1598934900000|2020-09-01 04:35:00|4358.6|4308.6|4359.1|4309.1|4359.1|4309.1|4357.8|4307.8|0
1598935200000|2020-09-01 04:40:00|4359.6|4309.6|4359.1|4309.1|4361.6|4311.6|4357.8|4307.8|0
1598935500000|2020-09-01 04:45:00|4358.7|4308.7|4357.9|4307.9|4359.2|4309.2|4357.9|4307.9|0
1598935800000|2020-09-01 04:50:00|4357.4|4307.4|4356.7|4306.7|4358|4308|4356.6|4306.6|0
1598936100000|2020-09-01 04:55:00|4356.9|4306.9|4359.3|4309.3|4359.3|4309.3|4356.9|4306.9|0
1598936400000|2020-09-01 05:00:00|4358.6|4308.6|4357.8|4307.8|4359.1|4309.1|4357.7|4307.7|0
1598936700000|2020-09-01 05:05:00|4358.3|4308.3|4357.8|4307.8|4359|4309|4357.8|4307.8|0
1598937000000|2020-09-01 05:10:00|4358.3|4308.3|4359|4309|4359.1|4309.1|4358.3|4308.3|0
1598937300000|2020-09-01 05:15:00|4359.1|4309.1|4360.3|4310.3|4360.4|4310.4|4357.8|4307.8|0
1598937600000|2020-09-01 05:20:00|4359.9|4309.9|4360.4|4310.4|4360.4|4310.4|4359.1|4309.1|0
1598937900000|2020-09-01 05:25:00|4360.1|4310.1|4361.7|4311.7|4361.7|4311.7|4359.8|4309.8|0
1598938200000|2020-09-01 05:30:00|4361.6|4311.6|4361.7|4311.7|4361.7|4311.7|4360.4|4310.4|0
1598938500000|2020-09-01 05:35:00|4361.9|4311.9|4360.4|4310.4|4362.3|4312.3|4360.4|4310.4|0
1598938800000|2020-09-01 05:40:00|4360.6|4310.6|4359|4309|4361|4311|4357.8|4307.8|0
1598939100000|2020-09-01 05:45:00|4359.5|4309.5|4362.9|4312.9|4362.9|4312.9|4359.5|4309.5|0
1598939400000|2020-09-01 05:50:00|4362.4|4312.4|4364.1|4314.1|4364.1|4314.1|4361.6|4311.6|0
1598939700000|2020-09-01 05:55:00|4364.2|4314.2|4362.9|4312.9|4364.2|4314.2|4361.6|4311.6|0
1598940000000|2020-09-01 06:00:00|4363.4|4313.4|4357.9|4307.9|4365.4|4315.4|4356.6|4306.6|0
1598940300000|2020-09-01 06:05:00|4358.2|4308.2|4359.2|4309.2|4360.4|4310.4|4356.6|4306.6|0
1598940600000|2020-09-01 06:10:00|4359.4|4309.4|4355.4|4305.4|4360.4|4310.4|4354.1|4304.1|0
1598940900000|2020-09-01 06:15:00|4355.9|4305.9|4358|4308|4360.5|4310.5|4355.9|4305.9|0
1598941200000|2020-09-01 06:20:00|4358.2|4308.2|4357.9|4307.9|4358.6|4308.6|4354.8|4304.8|0
1598941500000|2020-09-01 06:25:00|4357.6|4307.6|4356.6|4306.6|4359.2|4309.2|4356.6|4306.6|0
1598941800000|2020-09-01 06:30:00|4356.1|4306.1|4361.8|4311.8|4361.8|4311.8|4355.4|4305.4|0
1598942100000|2020-09-01 06:35:00|4362.2|4312.2|4365.6|4315.6|4365.6|4315.6|4362.2|4312.2|0
1598942400000|2020-09-01 06:40:00|4365.7|4315.7|4364.4|4314.4|4365.7|4315.7|4363.2|4313.2|0
1598942700000|2020-09-01 06:45:00|4364.5|4314.5|4363.1|4313.1|4365.7|4315.7|4361.9|4311.9|0
1598943000000|2020-09-01 06:50:00|4363.2|4313.2|4364.4|4314.4|4364.5|4314.5|4361.9|4311.9|0
1598943300000|2020-09-01 06:55:00|4364|4314|4369.5|4319.5|4369.5|4319.5|4363.2|4313.2|0
1598943600000|2020-09-01 07:00:00|4369.4|4319.4|4360.7|4310.7|4369.5|4319.5|4356.9|4306.9|0
1598943900000|2020-09-01 07:05:00|4360.2|4310.2|4309.1|4289.1|4365.7|4315.7|4309|4289|0
1598944200000|2020-09-01 07:10:00|4308.8|4288.8|4308.1|4288.1|4314.8|4294.8|4306.9|4286.9|0
1598944500000|2020-09-01 07:15:00|4308.5|4288.5|4309.8|4289.8|4311.4|4291.4|4306.8|4286.8|0
1598944800000|2020-09-01 07:20:00|4310.8|4290.8|4324.3|4304.3|4326.1|4306.1|4310.8|4290.8|0
1598945100000|2020-09-01 07:25:00|4324.5|4304.5|4325|4305|4326.1|4306.1|4322.9|4302.9|0
1598945400000|2020-09-01 07:30:00|4324.9|4304.9|4322.4|4302.4|4325.9|4305.9|4320.9|4300.9|0
1598945700000|2020-09-01 07:35:00|4322.6|4302.6|4323.6|4303.6|4325.2|4305.2|4322.6|4302.6|0
1598946000000|2020-09-01 07:40:00|4323.7|4303.7|4327.2|4307.2|4329.6|4309.6|4323.4|4303.4|0
1598946300000|2020-09-01 07:45:00|4327.3|4307.3|4325.9|4305.9|4330|4310|4325.8|4305.8|0
1598946600000|2020-09-01 07:50:00|4325.8|4305.8|4317.3|4297.3|4325.8|4305.8|4316.4|4296.4|0
1598946900000|2020-09-01 07:55:00|4317.4|4297.4|4318.7|4298.7|4321.9|4301.9|4316.8|4296.8|0
1598947200000|2020-09-01 08:00:00|4318.8|4298.8|4317.2|4297.2|4322.1|4302.1|4316.8|4296.8|0
1598947500000|2020-09-01 08:05:00|4317.1|4297.1|4310.6|4290.6|4317.9|4297.9|4310.5|4290.5|0
1598947800000|2020-09-01 08:10:00|4310.2|4290.2|4309.6|4289.6|4311.4|4291.4|4306.6|4286.6|0
1598948100000|2020-09-01 08:15:00|4309.5|4289.5|4311.3|4291.3|4313.9|4293.9|4307|4287|0
1598948400000|2020-09-01 08:20:00|4311.2|4291.2|4311.2|4291.2|4313.8|4293.8|4310.7|4290.7|0
1598948700000|2020-09-01 08:25:00|4311.3|4291.3|4310.3|4290.3|4314.7|4294.7|4310.3|4290.3|0
1598949000000|2020-09-01 08:30:00|4310.4|4290.4|4313.8|4293.8|4314.6|4294.6|4304.2|4284.2|0
1598949300000|2020-09-01 08:35:00|4313.9|4293.9|4317.8|4297.8|4319.9|4299.9|4313.9|4293.9|0
1598949600000|2020-09-01 08:40:00|4318.2|4298.2|4312.6|4292.6|4318.3|4298.3|4311.3|4291.3|0
1598949900000|2020-09-01 08:45:00|4312.7|4292.7|4316.7|4296.7|4317.4|4297.4|4312.6|4292.6|0
1598950200000|2020-09-01 08:50:00|4316.6|4296.6|4310.6|4290.6|4317|4297|4310.6|4290.6|0
1598950500000|2020-09-01 08:55:00|4310.4|4290.4|4311.5|4291.5|4311.6|4291.6|4309.4|4289.4|0
1598950800000|2020-09-01 09:00:00|4311.6|4291.6|4311.7|4291.7|4313.2|4293.2|4311.4|4291.4|0
1598951100000|2020-09-01 09:05:00|4311.5|4291.5|4308.5|4288.5|4312.2|4292.2|4307|4287|0
1598951400000|2020-09-01 09:10:00|4308.6|4288.6|4315.7|4295.7|4315.8|4295.8|4308.5|4288.5|0
1598951700000|2020-09-01 09:15:00|4315.6|4295.6|4318.7|4298.7|4318.7|4298.7|4315.6|4295.6|0
1598952000000|2020-09-01 09:20:00|4319.2|4299.2|4320.1|4300.1|4320.2|4300.2|4317.7|4297.7|0
1598952300000|2020-09-01 09:25:00|4320.5|4300.5|4322.5|4302.5|4322.9|4302.9|4320.3|4300.3|0
1598952600000|2020-09-01 09:30:00|4322.6|4302.6|4324.2|4304.2|4324.7|4304.7|4322.6|4302.6|0
1598952900000|2020-09-01 09:35:00|4324.7|4304.7|4325|4305|4327.5|4307.5|4324.7|4304.7|0
1598953200000|2020-09-01 09:40:00|4325.1|4305.1|4322.3|4302.3|4325.6|4305.6|4322.2|4302.2|0
1598953500000|2020-09-01 09:45:00|4322.4|4302.4|4322.4|4302.4|4323.2|4303.2|4321.3|4301.3|0
1598953800000|2020-09-01 09:50:00|4321.9|4301.9|4321.1|4301.1|4321.9|4301.9|4320.8|4300.8|0
1598954100000|2020-09-01 09:55:00|4320.9|4300.9|4316.6|4296.6|4320.9|4300.9|4315.9|4295.9|0
1598954400000|2020-09-01 10:00:00|4316.7|4296.7|4316.1|4296.1|4317|4297|4315.9|4295.9|0
1598954700000|2020-09-01 10:05:00|4316|4296|4315|4295|4316.2|4296.2|4314.1|4294.1|0
1598955000000|2020-09-01 10:10:00|4315.1|4295.1|4317.8|4297.8|4319|4299|4315.1|4295.1|0
1598955300000|2020-09-01 10:15:00|4318|4298|4319.5|4299.5|4320|4300|4318|4298|0
1598955600000|2020-09-01 10:20:00|4319.6|4299.6|4321.6|4301.6|4321.7|4301.7|4319.5|4299.5|0
1598955900000|2020-09-01 10:25:00|4321.8|4301.8|4328.8|4308.8|4329.5|4309.5|4321.8|4301.8|0
1598956200000|2020-09-01 10:30:00|4328.9|4308.9|4330.4|4310.4|4330.4|4310.4|4328.4|4308.4|0
1598956500000|2020-09-01 10:35:00|4331.1|4311.1|4331.5|4311.5|4332.6|4312.6|4330.9|4310.9|0
1598956800000|2020-09-01 10:40:00|4331.6|4311.6|4332.8|4312.8|4333|4313|4331.6|4311.6|0
1598957100000|2020-09-01 10:45:00|4332.7|4312.7|4332.6|4312.6|4333.4|4313.4|4332.1|4312.1|0
1598957400000|2020-09-01 10:50:00|4332.7|4312.7|4333.1|4313.1|4333.3|4313.3|4332.4|4312.4|0
1598957700000|2020-09-01 10:55:00|4333|4313|4334.9|4314.9|4335.4|4315.4|4332.8|4312.8|0
1598958000000|2020-09-01 11:00:00|4335|4315|4336.5|4316.5|4337|4317|4334.9|4314.9|0
1598958300000|2020-09-01 11:05:00|4336.6|4316.6|4340.3|4320.3|4340.6|4320.6|4336.6|4316.6|0
1598958600000|2020-09-01 11:10:00|4340|4320|4339|4319|4340.1|4320.1|4338.6|4318.6|0
1598958900000|2020-09-01 11:15:00|4339.1|4319.1|4337|4317|4339.2|4319.2|4336.9|4316.9|0
1598959200000|2020-09-01 11:20:00|4337.3|4317.3|4335.2|4315.2|4337.3|4317.3|4335.2|4315.2|0
1598959500000|2020-09-01 11:25:00|4335.1|4315.1|4334.2|4314.2|4335.5|4315.5|4334.2|4314.2|0
1598959800000|2020-09-01 11:30:00|4334.4|4314.4|4331.6|4311.6|4334.4|4314.4|4330.9|4310.9|0
1598960100000|2020-09-01 11:35:00|4331.5|4311.5|4329.4|4309.4|4331.9|4311.9|4328.9|4308.9|0
1598960400000|2020-09-01 11:40:00|4329|4309|4328.4|4308.4|4329.9|4309.9|4328.4|4308.4|0
1598960700000|2020-09-01 11:45:00|4328.6|4308.6|4327.8|4307.8|4328.8|4308.8|4327.4|4307.4|0
1598961000000|2020-09-01 11:50:00|4327.7|4307.7|4327.2|4307.2|4327.8|4307.8|4327|4307|0
1598961300000|2020-09-01 11:55:00|4327.1|4307.1|4327.5|4307.5|4328|4308|4327|4307|0
1598961600000|2020-09-01 12:00:00|4327.4|4307.4|4325.3|4305.3|4328|4308|4324.7|4304.7|0
1598961900000|2020-09-01 12:05:00|4325.2|4305.2|4323.9|4303.9|4325.8|4305.8|4323.9|4303.9|0
1598962200000|2020-09-01 12:10:00|4324|4304|4322.5|4302.5|4324.2|4304.2|4322.5|4302.5|0
1598962500000|2020-09-01 12:15:00|4322.8|4302.8|4320.3|4300.3|4322.8|4302.8|4320.3|4300.3|0
1598962800000|2020-09-01 12:20:00|4320.5|4300.5|4319|4299|4320.5|4300.5|4318.8|4298.8|0
1598963100000|2020-09-01 12:25:00|4318.9|4298.9|4316|4296|4319.3|4299.3|4315.5|4295.5|0
1598963400000|2020-09-01 12:30:00|4316.1|4296.1|4317.6|4297.6|4317.7|4297.7|4316.1|4296.1|0
1598963700000|2020-09-01 12:35:00|4317.8|4297.8|4319.6|4299.6|4320.4|4300.4|4317.7|4297.7|0
1598964000000|2020-09-01 12:40:00|4319.4|4299.4|4318.7|4298.7|4319.7|4299.7|4318.7|4298.7|0
1598964300000|2020-09-01 12:45:00|4318.5|4298.5|4319.4|4299.4|4319.6|4299.6|4317.4|4297.4|0
1598964600000|2020-09-01 12:50:00|4319.8|4299.8|4318.8|4298.8|4320.5|4300.5|4318.7|4298.7|0
1598964900000|2020-09-01 12:55:00|4318.7|4298.7|4313.4|4293.4|4318.9|4298.9|4313|4293|0
1598965200000|2020-09-01 13:00:00|4313.2|4293.2|4305.6|4285.6|4313.5|4293.5|4303.4|4283.4|0
1598965500000|2020-09-01 13:05:00|4305.5|4285.5|4300.2|4280.2|4305.7|4285.7|4299.2|4279.2|0
1598965800000|2020-09-01 13:10:00|4300.3|4280.3|4302.9|4282.9|4303.3|4283.3|4298.8|4278.8|0
1598966100000|2020-09-01 13:15:00|4302.7|4282.7|4298.9|4278.9|4302.7|4282.7|4298.2|4278.2|0
1598966400000|2020-09-01 13:20:00|4298.7|4278.7|4297.1|4277.1|4300.2|4280.2|4295.7|4275.7|0
1598966700000|2020-09-01 13:25:00|4297.2|4277.2|4300.1|4280.1|4300.2|4280.2|4296.5|4276.5|0
1598967000000|2020-09-01 13:30:00|4299.9|4279.9|4295.2|4275.2|4299.9|4279.9|4293.2|4273.2|0
1598967300000|2020-09-01 13:35:00|4295.3|4275.3|4292.7|4272.7|4295.6|4275.6|4291.8|4271.8|0
1598967600000|2020-09-01 13:40:00|4292.6|4272.6|4294.9|4274.9|4296.4|4276.4|4291.5|4271.5|0
1598967900000|2020-09-01 13:45:00|4294.8|4274.8|4299.3|4279.3|4299.4|4279.4|4294.8|4274.8|0
1598968200000|2020-09-01 13:50:00|4299.2|4279.2|4301|4281|4301.2|4281.2|4298.6|4278.6|0
1598968500000|2020-09-01 13:55:00|4300.9|4280.9|4299.5|4279.5|4301.4|4281.4|4298|4278|0
1598968800000|2020-09-01 14:00:00|4299.9|4279.9|4307|4287|4309.3|4289.3|4299.8|4279.8|0
1598969100000|2020-09-01 14:05:00|4307.5|4287.5|4306.1|4286.1|4310.8|4290.8|4306.1|4286.1|0
1598969400000|2020-09-01 14:10:00|4306.6|4286.6|4306.2|4286.2|4307.7|4287.7|4305.6|4285.6|0
1598969700000|2020-09-01 14:15:00|4306.3|4286.3|4312.9|4292.9|4312.9|4292.9|4304.8|4284.8|0
1598970000000|2020-09-01 14:20:00|4312.8|4292.8|4323.6|4303.6|4326|4306|4312.8|4292.8|0
1598970300000|2020-09-01 14:25:00|4323.8|4303.8|4328.3|4308.3|4328.7|4308.7|4323.8|4303.8|0
1598970600000|2020-09-01 14:30:00|4328.1|4308.1|4327.1|4307.1|4329.5|4309.5|4326.3|4306.3|0
1598970900000|2020-09-01 14:35:00|4326.7|4306.7|4328.9|4308.9|4328.9|4308.9|4325.6|4305.6|0
1598971200000|2020-09-01 14:40:00|4329.1|4309.1|4325|4305|4330.1|4310.1|4324.9|4304.9|0
1598971500000|2020-09-01 14:45:00|4325.2|4305.2|4326.1|4306.1|4329.5|4309.5|4325.2|4305.2|0
1598971800000|2020-09-01 14:50:00|4326|4306|4328.1|4308.1|4329.8|4309.8|4324.4|4304.4|0
1598972100000|2020-09-01 14:55:00|4328.5|4308.5|4326.2|4306.2|4329.2|4309.2|4326|4306|0
1598972400000|2020-09-01 15:00:00|4326.1|4306.1|4325.4|4305.4|4328|4308|4324.6|4304.6|0
1598972700000|2020-09-01 15:05:00|4325|4305|4326.3|4306.3|4326.7|4306.7|4324.8|4304.8|0
1598973000000|2020-09-01 15:10:00|4326.2|4306.2|4326.1|4306.1|4327.7|4307.7|4325.7|4305.7|0
1598973300000|2020-09-01 15:15:00|4326|4306|4323.5|4303.5|4326.5|4306.5|4323.4|4303.4|0
1598973600000|2020-09-01 15:20:00|4323.6|4303.6|4318.6|4298.6|4323.9|4303.9|4317.7|4297.7|0
1598973900000|2020-09-01 15:25:00|4318.5|4298.5|4317.1|4297.1|4319.2|4299.2|4316.8|4296.8|0
1598974200000|2020-09-01 15:30:00|4332.8|4282.8|4336.1|4286.1|4336.1|4286.1|4332.3|4282.3|0
1598974500000|2020-09-01 15:35:00|4336.6|4286.6|4336.1|4286.1|4338.7|4288.7|4333.6|4283.6|0
1598974800000|2020-09-01 15:40:00|4336.6|4286.6|4334.9|4284.9|4337.4|4287.4|4331|4281|0
1598975100000|2020-09-01 15:45:00|4334.8|4284.8|4334.9|4284.9|4336.1|4286.1|4332.3|4282.3|0
1598975400000|2020-09-01 15:50:00|4334.5|4284.5|4333.6|4283.6|4336.3|4286.3|4332.3|4282.3|0
1598975700000|2020-09-01 15:55:00|4333.1|4283.1|4331.1|4281.1|4334.9|4284.9|4331|4281|0
1598976000000|2020-09-01 16:00:00|4331.6|4281.6|4331.2|4281.2|4333.7|4283.7|4331.1|4281.1|0
1598976300000|2020-09-01 16:05:00|4331.7|4281.7|4333.8|4283.8|4335.1|4285.1|4331.7|4281.7|0
1598976600000|2020-09-01 16:10:00|4333.3|4283.3|4335.1|4285.1|4336.3|4286.3|4332.5|4282.5|0
1598976900000|2020-09-01 16:15:00|4334.6|4284.6|4333.8|4283.8|4335.1|4285.1|4332.5|4282.5|0
1598977200000|2020-09-01 16:20:00|4333.9|4283.9|4332.4|4282.4|4335.1|4285.1|4332.4|4282.4|0
1598977500000|2020-09-01 16:25:00|4332.5|4282.5|4332.5|4282.5|4332.5|4282.5|4331.2|4281.2|0
1598977800000|2020-09-01 16:30:00|4332.4|4282.4|4333.8|4283.8|4333.8|4283.8|4331.2|4281.2|0
1598978100000|2020-09-01 16:35:00|4333.3|4283.3|4331.2|4281.2|4333.8|4283.8|4331.2|4281.2|0
1598978400000|2020-09-01 16:40:00|4331.3|4281.3|4331.2|4281.2|4331.3|4281.3|4328.6|4278.6|0
1598978700000|2020-09-01 16:45:00|4331.3|4281.3|4330|4280|4332.6|4282.6|4330|4280|0
1598979000000|2020-09-01 16:50:00|4330.5|4280.5|4331.3|4281.3|4332.6|4282.6|4330|4280|0
1598979300000|2020-09-01 16:55:00|4331.4|4281.4|4332.6|4282.6|4332.6|4282.6|4331.3|4281.3|0
1598979600000|2020-09-01 17:00:00|4332.1|4282.1|4331.3|4281.3|4332.6|4282.6|4331.3|4281.3|0
1598979900000|2020-09-01 17:05:00|4331.2|4281.2|4331.3|4281.3|4331.3|4281.3|4330|4280|0
1598980200000|2020-09-01 17:10:00|4331.2|4281.2|4328.7|4278.7|4331.2|4281.2|4328.7|4278.7|0
1598980500000|2020-09-01 17:15:00|4328.8|4278.8|4327.5|4277.5|4330|4280|4327.5|4277.5|0
1598980800000|2020-09-01 17:20:00|4327|4277|4326.3|4276.3|4327.6|4277.6|4325|4275|0
1598981100000|2020-09-01 17:25:00|4326.8|4276.8|4326.3|4276.3|4328.9|4278.9|4326.3|4276.3|0
1598981400000|2020-09-01 17:30:00|4326.8|4276.8|4325|4275|4327.6|4277.6|4325|4275|0
1598981700000|2020-09-01 17:35:00|4325.5|4275.5|4330.2|4280.2|4330.2|4280.2|4325.5|4275.5|0
1598982000000|2020-09-01 17:40:00|4329.9|4279.9|4330.4|4280.4|4331.6|4281.6|4328.9|4278.9|0
1598982300000|2020-09-01 17:45:00|4330.3|4280.3|4331.6|4281.6|4331.6|4281.6|4329.1|4279.1|0
1598982600000|2020-09-01 17:50:00|4331.1|4281.1|4327.8|4277.8|4331.1|4281.1|4326.5|4276.5|0
1598982900000|2020-09-01 17:55:00|4327.7|4277.7|4327.8|4277.8|4329.1|4279.1|4327.7|4277.7|0
1598983200000|2020-09-01 18:00:00|4327.7|4277.7|4326.6|4276.6|4327.8|4277.8|4326.5|4276.5|0
1598983500000|2020-09-01 18:05:00|4327.1|4277.1|4327.9|4277.9|4327.9|4277.9|4327.1|4277.1|0
1598983800000|2020-09-01 18:10:00|4328|4278|4327.9|4277.9|4329.2|4279.2|4326.7|4276.7|0
1598984100000|2020-09-01 18:15:00|4328.4|4278.4|4328|4278|4329.2|4279.2|4326.7|4276.7|0
1598984400000|2020-09-01 18:20:00|4327.9|4277.9|4329.3|4279.3|4329.3|4279.3|4327.9|4277.9|0
1598984700000|2020-09-01 18:25:00|4329.2|4279.2|4329.3|4279.3|4330.6|4280.6|4327.9|4277.9|0
1598985000000|2020-09-01 18:30:00|4329.8|4279.8|4330.5|4280.5|4331.8|4281.8|4329.3|4279.3|0
1598985300000|2020-09-01 18:35:00|4330.1|4280.1|4331.8|4281.8|4331.8|4281.8|4329.2|4279.2|0
1598985600000|2020-09-01 18:40:00|4332.1|4282.1|4331.8|4281.8|4333.1|4283.1|4331.8|4281.8|0
1598985900000|2020-09-01 18:45:00|4331.7|4281.7|4330.6|4280.6|4331.8|4281.8|4328|4278|0
1598986200000|2020-09-01 18:50:00|4330.5|4280.5|4331.8|4281.8|4331.8|4281.8|4329.3|4279.3|0
1598986500000|2020-09-01 18:55:00|4331.9|4281.9|4331.9|4281.9|4333.1|4283.1|4330.5|4280.5|0
1598986800000|2020-09-01 19:00:00|4332.4|4282.4|4330.5|4280.5|4333.1|4283.1|4330.5|4280.5|0
1598987100000|2020-09-01 19:05:00|4330.6|4280.6|4333.1|4283.1|4334.4|4284.4|4330.5|4280.5|0
1598987400000|2020-09-01 19:10:00|4333|4283|4326.6|4276.6|4333|4283|4326.6|4276.6|0
1598987700000|2020-09-01 19:15:00|4327.1|4277.1|4330.5|4280.5|4330.5|4280.5|4327.1|4277.1|0
1598988000000|2020-09-01 19:20:00|4330|4280|4333.1|4283.1|4333.1|4283.1|4329.2|4279.2|0
1598988300000|2020-09-01 19:25:00|4333|4283|4329.2|4279.2|4334.3|4284.3|4327.9|4277.9|0
1598988600000|2020-09-01 19:30:00|4328.7|4278.7|4329.1|4279.1|4331.1|4281.1|4327.9|4277.9|0
1598988900000|2020-09-01 19:35:00|4329.6|4279.6|4330.4|4280.4|4330.5|4280.5|4329.1|4279.1|0
1598989200000|2020-09-01 19:40:00|4330|4280|4334.5|4284.5|4334.5|4284.5|4329.2|4279.2|0
1598989500000|2020-09-01 19:45:00|4334.4|4284.4|4330.5|4280.5|4334.5|4284.5|4330.5|4280.5|0
1598989800000|2020-09-01 19:50:00|4330|4280|4331.9|4281.9|4333.1|4283.1|4327.9|4277.9|0
1598990100000|2020-09-01 19:55:00|4331.8|4281.8|4341.2|4291.2|4341.4|4291.4|4330.5|4280.5|0
1598990400000|2020-09-01 20:00:00|4341.3|4291.3|4340.3|4290.3|4343.1|4293.1|4339.4|4289.4|0
1598990700000|2020-09-01 20:05:00|4340.4|4290.4|4340.1|4290.1|4342.2|4292.2|4339.7|4289.7|0
1598991000000|2020-09-01 20:10:00|4340.3|4290.3|4342.6|4292.6|4343.4|4293.4|4339.7|4289.7|0
1598991300000|2020-09-01 20:15:00|4342.7|4292.7|4342.2|4292.2|4342.7|4292.7|4342|4292|0
1598991600000|2020-09-01 20:20:00|4342.3|4292.3|4342.2|4292.2|4342.7|4292.7|4342.2|4292.2|0
1598991900000|2020-09-01 20:25:00|4342.1|4292.1|4342.2|4292.2|4342.3|4292.3|4342|4292|0
1598992200000|2020-09-01 20:30:00|4343|4293|4346|4296|4346.6|4296.6|4341.1|4291.1|0
1598992500000|2020-09-01 20:35:00|4346.3|4296.3|4344.4|4294.4|4346.3|4296.3|4344.4|4294.4|0
1598992800000|2020-09-01 20:40:00|4344.8|4294.8|4344.1|4294.1|4345.3|4295.3|4343.2|4293.2|0
1598993100000|2020-09-01 20:45:00|4343.9|4293.9|4344.5|4294.5|4344.8|4294.8|4343.6|4293.6|0
1598993400000|2020-09-01 20:50:00|4344.6|4294.6|4345.1|4295.1|4345.4|4295.4|4344.5|4294.5|0
1598993700000|2020-09-01 20:55:00|4345|4295|4344.7|4294.7|4345.4|4295.4|4344.1|4294.1|0
1598994000000|2020-09-01 21:00:00|4344.6|4294.6|4344.2|4294.2|4344.6|4294.6|4344.2|4294.2|0
1598994300000|2020-09-01 21:05:00|4344.3|4294.3|4344.4|4294.4|4344.6|4294.6|4344.3|4294.3|0
1598994600000|2020-09-01 21:10:00|4344.3|4294.3|4344.2|4294.2|4344.3|4294.3|4343.8|4293.8|0
1598994900000|2020-09-01 21:15:00|4344.1|4294.1|4344.1|4294.1|4344.4|4294.4|4344|4294|0
1598995200000|2020-09-01 21:20:00|4344.4|4294.4|4344.2|4294.2|4344.4|4294.4|4344.1|4294.1|0
1598995500000|2020-09-01 21:25:00|4344.1|4294.1|4344.1|4294.1|4344.1|4294.1|4344|4294|0
1598995800000|2020-09-01 21:30:00|4344.3|4294.3|4344.2|4294.2|4344.3|4294.3|4344.2|4294.2|0
1598996100000|2020-09-01 21:35:00|4344.1|4294.1|4344.1|4294.1|4344.3|4294.3|4344.1|4294.1|0
1598996400000|2020-09-01 21:40:00|4344.2|4294.2|4344.2|4294.2|4344.3|4294.3|4344.1|4294.1|0
1598996700000|2020-09-01 21:45:00|4344.3|4294.3|4344.3|4294.3|4344.3|4294.3|4344|4294|0
1598997000000|2020-09-01 21:50:00|4344.2|4294.2|4344.3|4294.3|4344.3|4294.3|4344.2|4294.2|0
1598997300000|2020-09-01 21:55:00|4344.4|4294.4|4344.1|4294.1|4344.4|4294.4|4344.1|4294.1|0
1598997600000|2020-09-01 22:00:00|4344|4294|4344|4294|4344.5|4294.5|4341.1|4291.1|0
1598997900000|2020-09-01 22:05:00|4343.9|4293.9|4342.5|4292.5|4344|4294|4342.5|4292.5|0
1598998200000|2020-09-01 22:10:00|4342.2|4292.2|4343.1|4293.1|4343.1|4293.1|4341.9|4291.9|0
1598998500000|2020-09-01 22:15:00|4342.8|4292.8|4342.5|4292.5|4342.8|4292.8|4342.2|4292.2|0
1598998800000|2020-09-01 22:20:00|4342.6|4292.6|4342.8|4292.8|4343.5|4293.5|4342.6|4292.6|0
1598999100000|2020-09-01 22:25:00|4343.1|4293.1|4342.2|4292.2|4343.1|4293.1|4342|4292|0
1598999400000|2020-09-01 22:30:00|4342.1|4292.1|4342.8|4292.8|4342.8|4292.8|4341.6|4291.6|0
1598999700000|2020-09-01 22:35:00|4342.5|4292.5|4342.5|4292.5|4342.8|4292.8|4342.5|4292.5|0
1599000000000|2020-09-01 22:40:00|4342.2|4292.2|4342.2|4292.2|4342.5|4292.5|4342.2|4292.2|0
1599000300000|2020-09-01 22:45:00|4342.5|4292.5|4342.2|4292.2|4342.5|4292.5|4341.6|4291.6|0
1599000600000|2020-09-01 22:50:00|4342.5|4292.5|4343.1|4293.1|4343.1|4293.1|4342.2|4292.2|0
1599000900000|2020-09-01 22:55:00|4342.8|4292.8|4343.1|4293.1|4344|4294|4342.8|4292.8|0
1599001200000|2020-09-01 23:00:00|4342.8|4292.8|4341.6|4291.6|4342.8|4292.8|4341.2|4291.2|0
1599001500000|2020-09-01 23:05:00|4341.7|4291.7|4342.2|4292.2|4342.5|4292.5|4341.7|4291.7|0
1599001800000|2020-09-01 23:10:00|4342.1|4292.1|4342.5|4292.5|4342.5|4292.5|4341.9|4291.9|0
1599002100000|2020-09-01 23:15:00|4342.2|4292.2|4343.7|4293.7|4343.7|4293.7|4342.2|4292.2|0
1599002400000|2020-09-01 23:20:00|4343.8|4293.8|4349.3|4299.3|4349.3|4299.3|4343.8|4293.8|0
1599002700000|2020-09-01 23:25:00|4349.2|4299.2|4348.3|4298.3|4349.5|4299.5|4347.7|4297.7|0
1599003000000|2020-09-01 23:30:00|4348.4|4298.4|4348.2|4298.2|4348.6|4298.6|4346.9|4296.9|0
1599003300000|2020-09-01 23:35:00|4348.3|4298.3|4348.6|4298.6|4349.2|4299.2|4348.2|4298.2|0
1599003600000|2020-09-01 23:40:00|4348.2|4298.2|4348.9|4298.9|4349.2|4299.2|4348.2|4298.2|0
1599003900000|2020-09-01 23:45:00|4348.6|4298.6|4351.6|4301.6|4351.8|4301.8|4348.2|4298.2|0
1599004200000|2020-09-01 23:50:00|4351.7|4301.7|4350.7|4300.7|4351.9|4301.9|4350.1|4300.1|0
1599004500000|2020-09-01 23:55:00|4350.8|4300.8|4353.2|4303.2|4353.2|4303.2|4350.8|4300.8|0
1598918400000|2020-09-01 00:00:00|4331.5|4281.5|4335.2|4285.2|4336.7|4286.7|4331.5|4281.5|0
1598918700000|2020-09-01 00:05:00|4335.6|4285.6|4338.9|4288.9|4339.8|4289.8|4335.2|4285.2|0
1598919000000|2020-09-01 00:10:00|4338.8|4288.8|4333.7|4283.7|4338.9|4288.9|4333.4|4283.4|0
1598919300000|2020-09-01 00:15:00|4333.4|4283.4|4340.1|4290.1|4342.7|4292.7|4333.4|4283.4|0
1598919600000|2020-09-01 00:20:00|4340.6|4290.6|4346.3|4296.3|4348.9|4298.9|4340.6|4290.6|0
1598919900000|2020-09-01 00:25:00|4345.8|4295.8|4347.5|4297.5|4349.4|4299.4|4345|4295|0
1598920200000|2020-09-01 00:30:00|4347.3|4297.3|4346.3|4296.3|4348.8|4298.8|4346.2|4296.2|0
1598920500000|2020-09-01 00:35:00|4346.2|4296.2|4343.7|4293.7|4346.3|4296.3|4342.5|4292.5|0
1598920800000|2020-09-01 00:40:00|4343.8|4293.8|4343.8|4293.8|4345|4295|4342.4|4292.4|0
1598921100000|2020-09-01 00:45:00|4343.7|4293.7|4345.7|4295.7|4348.2|4298.2|4343.7|4293.7|0
1598921400000|2020-09-01 00:50:00|4345.4|4295.4|4342.4|4292.4|4346.3|4296.3|4341.1|4291.1|0
1598921700000|2020-09-01 00:55:00|4342.2|4292.2|4342.4|4292.4|4342.4|4292.4|4341.1|4291.1|0
1598922000000|2020-09-01 01:00:00|4342.9|4292.9|4346.3|4296.3|4346.9|4296.9|4342.9|4292.9|0
1598922300000|2020-09-01 01:05:00|4346.2|4296.2|4345|4295|4347.5|4297.5|4344.3|4294.3|0
1598922600000|2020-09-01 01:10:00|4344.9|4294.9|4341.1|4291.1|4345|4295|4341.1|4291.1|0
1598922900000|2020-09-01 01:15:00|4341.6|4291.6|4343.7|4293.7|4343.7|4293.7|4341.1|4291.1|0
1598923200000|2020-09-01 01:20:00|4343.9|4293.9|4342.4|4292.4|4345|4295|4341.1|4291.1|0
1598923500000|2020-09-01 01:25:00|4342.1|4292.1|4343.8|4293.8|4346.3|4296.3|4341.8|4291.8|0
1598923800000|2020-09-01 01:30:00|4343.6|4293.6|4346.4|4296.4|4347.7|4297.7|4341.9|4291.9|0
1598924100000|2020-09-01 01:35:00|4346.7|4296.7|4351.5|4301.5|4351.6|4301.6|4346.4|4296.4|0
1598924400000|2020-09-01 01:40:00|4351.6|4301.6|4350.3|4300.3|4351.6|4301.6|4350.2|4300.2|0
1598924700000|2020-09-01 01:45:00|4350.2|4300.2|4352.7|4302.7|4352.7|4302.7|4350.1|4300.1|0
1598925000000|2020-09-01 01:50:00|4353.2|4303.2|4354|4304|4354.6|4304.6|4352.7|4302.7|0
1598925300000|2020-09-01 01:55:00|4353.4|4303.4|4356.6|4306.6|4357.9|4307.9|4352.7|4302.7|0
1598925600000|2020-09-01 02:00:00|4357.1|4307.1|4360.5|4310.5|4361.7|4311.7|4356.6|4306.6|0
1598925900000|2020-09-01 02:05:00|4360.4|4310.4|4359.1|4309.1|4360.5|4310.5|4359.1|4309.1|0
1598926200000|2020-09-01 02:10:00|4359.4|4309.4|4361.6|4311.6|4361.6|4311.6|4359.1|4309.1|0
1598926500000|2020-09-01 02:15:00|4361.1|4311.1|4360.3|4310.3|4361.6|4311.6|4360.3|4310.3|0
1598926800000|2020-09-01 02:20:00|4360.4|4310.4|4360.3|4310.3|4361.6|4311.6|4359|4309|0
1598927100000|2020-09-01 02:25:00|4359.8|4309.8|4357.8|4307.8|4360.3|4310.3|4357.8|4307.8|0
1598927400000|2020-09-01 02:30:00|4358.4|4308.4|4356.6|4306.6|4359.2|4309.2|4356.6|4306.6|0
1598927700000|2020-09-01 02:35:00|4356.4|4306.4|4360.6|4310.6|4360.6|4310.6|4356|4306|0
1598928000000|2020-09-01 02:40:00|4360.5|4310.5|4360.5|4310.5|4363|4313|4359.9|4309.9|0
1598928300000|2020-09-01 02:45:00|4360.9|4310.9|4359|4309|4361.6|4311.6|4359|4309|0
1598928600000|2020-09-01 02:50:00|4358.6|4308.6|4361.6|4311.6|4362.9|4312.9|4357.8|4307.8|0
1598928900000|2020-09-01 02:55:00|4361.4|4311.4|4360.4|4310.4|4361.6|4311.6|4359.1|4309.1|0
1598929200000|2020-09-01 03:00:00|4360.6|4310.6|4361.6|4311.6|4362.9|4312.9|4360.4|4310.4|0
1598929500000|2020-09-01 03:05:00|4361.2|4311.2|4356.6|4306.6|4361.2|4311.2|4356.5|4306.5|0
1598929800000|2020-09-01 03:10:00|4357|4307|4357.8|4307.8|4357.8|4307.8|4356.5|4306.5|0
1598930100000|2020-09-01 03:15:00|4357.3|4307.3|4359.1|4309.1|4359.1|4309.1|4356.5|4306.5|0
1598930400000|2020-09-01 03:20:00|4359.3|4309.3|4357.8|4307.8|4360.4|4310.4|4356.5|4306.5|0
1598930700000|2020-09-01 03:25:00|4358|4308|4359.1|4309.1|4359.1|4309.1|4357.7|4307.7|0
1598931000000|2020-09-01 03:30:00|4359.7|4309.7|4355.3|4305.3|4360.4|4310.4|4355.3|4305.3|0
1598931300000|2020-09-01 03:35:00|4355.4|4305.4|4354.1|4304.1|4356.6|4306.6|4354|4304|0
1598931600000|2020-09-01 03:40:00|4354.5|4304.5|4355.4|4305.4|4355.4|4305.4|4354.1|4304.1|0
1598931900000|2020-09-01 03:45:00|4355|4305|4355.2|4305.2|4355.2|4305.2|4353.9|4303.9|0
1598932200000|2020-09-01 03:50:00|4355.7|4305.7|4356.5|4306.5|4356.5|4306.5|4355.2|4305.2|0
1598932500000|2020-09-01 03:55:00|4355.2|4305.2|4356.5|4306.5|4356.5|4306.5|4355.2|4305.2|0
1598932800000|2020-09-01 04:00:00|4356.7|4306.7|4356.6|4306.6|4357.9|4307.9|4356|4306|0
1598933100000|2020-09-01 04:05:00|4356.7|4306.7|4356.7|4306.7|4357.9|4307.9|4356.6|4306.6|0
1598933400000|2020-09-01 04:10:00|4357.2|4307.2|4359.2|4309.2|4359.9|4309.9|4356.7|4306.7|0
1598933700000|2020-09-01 04:15:00|4359.6|4309.6|4360.4|4310.4|4360.4|4310.4|4359.1|4309.1|0
1598934000000|2020-09-01 04:20:00|4360.3|4310.3|4359.1|4309.1|4360.4|4310.4|4359.1|4309.1|0
1598934300000|2020-09-01 04:25:00|4358.8|4308.8|4357.9|4307.9|4358.8|4308.8|4357.8|4307.8|0
1598934600000|2020-09-01 04:30:00|4358.3|4308.3|4359.1|4309.1|4359.1|4309.1|4357.8|4307.8|0
1598934900000|2020-09-01 04:35:00|4358.6|4308.6|4359.1|4309.1|4359.1|4309.1|4357.8|4307.8|0
1598935200000|2020-09-01 04:40:00|4359.6|4309.6|4359.1|4309.1|4361.6|4311.6|4357.8|4307.8|0
1598935500000|2020-09-01 04:45:00|4358.7|4308.7|4357.9|4307.9|4359.2|4309.2|4357.9|4307.9|0
1598935800000|2020-09-01 04:50:00|4357.4|4307.4|4356.7|4306.7|4358|4308|4356.6|4306.6|0
1598936100000|2020-09-01 04:55:00|4356.9|4306.9|4359.3|4309.3|4359.3|4309.3|4356.9|4306.9|0
1598936400000|2020-09-01 05:00:00|4358.6|4308.6|4357.8|4307.8|4359.1|4309.1|4357.7|4307.7|0
1598936700000|2020-09-01 05:05:00|4358.3|4308.3|4357.8|4307.8|4359|4309|4357.8|4307.8|0
1598937000000|2020-09-01 05:10:00|4358.3|4308.3|4359|4309|4359.1|4309.1|4358.3|4308.3|0
1598937300000|2020-09-01 05:15:00|4359.1|4309.1|4360.3|4310.3|4360.4|4310.4|4357.8|4307.8|0
1598937600000|2020-09-01 05:20:00|4359.9|4309.9|4360.4|4310.4|4360.4|4310.4|4359.1|4309.1|0
1598937900000|2020-09-01 05:25:00|4360.1|4310.1|4361.7|4311.7|4361.7|4311.7|4359.8|4309.8|0
1598938200000|2020-09-01 05:30:00|4361.6|4311.6|4361.7|4311.7|4361.7|4311.7|4360.4|4310.4|0
1598938500000|2020-09-01 05:35:00|4361.9|4311.9|4360.4|4310.4|4362.3|4312.3|4360.4|4310.4|0
1598938800000|2020-09-01 05:40:00|4360.6|4310.6|4359|4309|4361|4311|4357.8|4307.8|0
1598939100000|2020-09-01 05:45:00|4359.5|4309.5|4362.9|4312.9|4362.9|4312.9|4359.5|4309.5|0
1598939400000|2020-09-01 05:50:00|4362.4|4312.4|4364.1|4314.1|4364.1|4314.1|4361.6|4311.6|0
1598939700000|2020-09-01 05:55:00|4364.2|4314.2|4362.9|4312.9|4364.2|4314.2|4361.6|4311.6|0
1598940000000|2020-09-01 06:00:00|4363.4|4313.4|4357.9|4307.9|4365.4|4315.4|4356.6|4306.6|0
1598940300000|2020-09-01 06:05:00|4358.2|4308.2|4359.2|4309.2|4360.4|4310.4|4356.6|4306.6|0
1598940600000|2020-09-01 06:10:00|4359.4|4309.4|4355.4|4305.4|4360.4|4310.4|4354.1|4304.1|0
1598940900000|2020-09-01 06:15:00|4355.9|4305.9|4358|4308|4360.5|4310.5|4355.9|4305.9|0
1598941200000|2020-09-01 06:20:00|4358.2|4308.2|4357.9|4307.9|4358.6|4308.6|4354.8|4304.8|0
1598941500000|2020-09-01 06:25:00|4357.6|4307.6|4356.6|4306.6|4359.2|4309.2|4356.6|4306.6|0
1598941800000|2020-09-01 06:30:00|4356.1|4306.1|4361.8|4311.8|4361.8|4311.8|4355.4|4305.4|0
1598942100000|2020-09-01 06:35:00|4362.2|4312.2|4365.6|4315.6|4365.6|4315.6|4362.2|4312.2|0
1598942400000|2020-09-01 06:40:00|4365.7|4315.7|4364.4|4314.4|4365.7|4315.7|4363.2|4313.2|0
1598942700000|2020-09-01 06:45:00|4364.5|4314.5|4363.1|4313.1|4365.7|4315.7|4361.9|4311.9|0
1598943000000|2020-09-01 06:50:00|4363.2|4313.2|4364.4|4314.4|4364.5|4314.5|4361.9|4311.9|0
1598943300000|2020-09-01 06:55:00|4364|4314|4369.5|4319.5|4369.5|4319.5|4363.2|4313.2|0
1598943600000|2020-09-01 07:00:00|4369.4|4319.4|4360.7|4310.7|4369.5|4319.5|4356.9|4306.9|0
1598943900000|2020-09-01 07:05:00|4360.2|4310.2|4309.1|4289.1|4365.7|4315.7|4309|4289|0
1598944200000|2020-09-01 07:10:00|4308.8|4288.8|4308.1|4288.1|4314.8|4294.8|4306.9|4286.9|0
1598944500000|2020-09-01 07:15:00|4308.5|4288.5|4309.8|4289.8|4311.4|4291.4|4306.8|4286.8|0
1598944800000|2020-09-01 07:20:00|4310.8|4290.8|4324.3|4304.3|4326.1|4306.1|4310.8|4290.8|0
1598945100000|2020-09-01 07:25:00|4324.5|4304.5|4325|4305|4326.1|4306.1|4322.9|4302.9|0
1598945400000|2020-09-01 07:30:00|4324.9|4304.9|4322.4|4302.4|4325.9|4305.9|4320.9|4300.9|0
1598945700000|2020-09-01 07:35:00|4322.6|4302.6|4323.6|4303.6|4325.2|4305.2|4322.6|4302.6|0
1598946000000|2020-09-01 07:40:00|4323.7|4303.7|4327.2|4307.2|4329.6|4309.6|4323.4|4303.4|0
1598946300000|2020-09-01 07:45:00|4327.3|4307.3|4325.9|4305.9|4330|4310|4325.8|4305.8|0
1598946600000|2020-09-01 07:50:00|4325.8|4305.8|4317.3|4297.3|4325.8|4305.8|4316.4|4296.4|0
1598946900000|2020-09-01 07:55:00|4317.4|4297.4|4318.7|4298.7|4321.9|4301.9|4316.8|4296.8|0
1598947200000|2020-09-01 08:00:00|4318.8|4298.8|4317.2|4297.2|4322.1|4302.1|4316.8|4296.8|0
1598947500000|2020-09-01 08:05:00|4317.1|4297.1|4310.6|4290.6|4317.9|4297.9|4310.5|4290.5|0
1598947800000|2020-09-01 08:10:00|4310.2|4290.2|4309.6|4289.6|4311.4|4291.4|4306.6|4286.6|0
1598948100000|2020-09-01 08:15:00|4309.5|4289.5|4311.3|4291.3|4313.9|4293.9|4307|4287|0
1598948400000|2020-09-01 08:20:00|4311.2|4291.2|4311.2|4291.2|4313.8|4293.8|4310.7|4290.7|0
1598948700000|2020-09-01 08:25:00|4311.3|4291.3|4310.3|4290.3|4314.7|4294.7|4310.3|4290.3|0
1598949000000|2020-09-01 08:30:00|4310.4|4290.4|4313.8|4293.8|4314.6|4294.6|4304.2|4284.2|0
1598949300000|2020-09-01 08:35:00|4313.9|4293.9|4317.8|4297.8|4319.9|4299.9|4313.9|4293.9|0
1598949600000|2020-09-01 08:40:00|4318.2|4298.2|4312.6|4292.6|4318.3|4298.3|4311.3|4291.3|0
1598949900000|2020-09-01 08:45:00|4312.7|4292.7|4316.7|4296.7|4317.4|4297.4|4312.6|4292.6|0
1598950200000|2020-09-01 08:50:00|4316.6|4296.6|4310.6|4290.6|4317|4297|4310.6|4290.6|0
1598950500000|2020-09-01 08:55:00|4310.4|4290.4|4311.5|4291.5|4311.6|4291.6|4309.4|4289.4|0
1598950800000|2020-09-01 09:00:00|4311.6|4291.6|4311.7|4291.7|4313.2|4293.2|4311.4|4291.4|0
1598951100000|2020-09-01 09:05:00|4311.5|4291.5|4308.5|4288.5|4312.2|4292.2|4307|4287|0
1598951400000|2020-09-01 09:10:00|4308.6|4288.6|4315.7|4295.7|4315.8|4295.8|4308.5|4288.5|0
1598951700000|2020-09-01 09:15:00|4315.6|4295.6|4318.7|4298.7|4318.7|4298.7|4315.6|4295.6|0
1598952000000|2020-09-01 09:20:00|4319.2|4299.2|4320.1|4300.1|4320.2|4300.2|4317.7|4297.7|0
1598952300000|2020-09-01 09:25:00|4320.5|4300.5|4322.5|4302.5|4322.9|4302.9|4320.3|4300.3|0
1598952600000|2020-09-01 09:30:00|4322.6|4302.6|4324.2|4304.2|4324.7|4304.7|4322.6|4302.6|0
1598952900000|2020-09-01 09:35:00|4324.7|4304.7|4325|4305|4327.5|4307.5|4324.7|4304.7|0
1598953200000|2020-09-01 09:40:00|4325.1|4305.1|4322.3|4302.3|4325.6|4305.6|4322.2|4302.2|0
1598953500000|2020-09-01 09:45:00|4322.4|4302.4|4322.4|4302.4|4323.2|4303.2|4321.3|4301.3|0
1598953800000|2020-09-01 09:50:00|4321.9|4301.9|4321.1|4301.1|4321.9|4301.9|4320.8|4300.8|0
1598954100000|2020-09-01 09:55:00|4320.9|4300.9|4316.6|4296.6|4320.9|4300.9|4315.9|4295.9|0
1598954400000|2020-09-01 10:00:00|4316.7|4296.7|4316.1|4296.1|4317|4297|4315.9|4295.9|0
1598954700000|2020-09-01 10:05:00|4316|4296|4315|4295|4316.2|4296.2|4314.1|4294.1|0
1598955000000|2020-09-01 10:10:00|4315.1|4295.1|4317.8|4297.8|4319|4299|4315.1|4295.1|0
1598955300000|2020-09-01 10:15:00|4318|4298|4319.5|4299.5|4320|4300|4318|4298|0
1598955600000|2020-09-01 10:20:00|4319.6|4299.6|4321.6|4301.6|4321.7|4301.7|4319.5|4299.5|0
1598955900000|2020-09-01 10:25:00|4321.8|4301.8|4328.8|4308.8|4329.5|4309.5|4321.8|4301.8|0
1598956200000|2020-09-01 10:30:00|4328.9|4308.9|4330.4|4310.4|4330.4|4310.4|4328.4|4308.4|0
1598956500000|2020-09-01 10:35:00|4331.1|4311.1|4331.5|4311.5|4332.6|4312.6|4330.9|4310.9|0
1598956800000|2020-09-01 10:40:00|4331.6|4311.6|4332.8|4312.8|4333|4313|4331.6|4311.6|0
1598957100000|2020-09-01 10:45:00|4332.7|4312.7|4332.6|4312.6|4333.4|4313.4|4332.1|4312.1|0
1598957400000|2020-09-01 10:50:00|4332.7|4312.7|4333.1|4313.1|4333.3|4313.3|4332.4|4312.4|0
1598957700000|2020-09-01 10:55:00|4333|4313|4334.9|4314.9|4335.4|4315.4|4332.8|4312.8|0
1598958000000|2020-09-01 11:00:00|4335|4315|4336.5|4316.5|4337|4317|4334.9|4314.9|0
1598958300000|2020-09-01 11:05:00|4336.6|4316.6|4340.3|4320.3|4340.6|4320.6|4336.6|4316.6|0
1598958600000|2020-09-01 11:10:00|4340|4320|4339|4319|4340.1|4320.1|4338.6|4318.6|0
1598958900000|2020-09-01 11:15:00|4339.1|4319.1|4337|4317|4339.2|4319.2|4336.9|4316.9|0
1598959200000|2020-09-01 11:20:00|4337.3|4317.3|4335.2|4315.2|4337.3|4317.3|4335.2|4315.2|0
1598959500000|2020-09-01 11:25:00|4335.1|4315.1|4334.2|4314.2|4335.5|4315.5|4334.2|4314.2|0
1598959800000|2020-09-01 11:30:00|4334.4|4314.4|4331.6|4311.6|4334.4|4314.4|4330.9|4310.9|0
1598960100000|2020-09-01 11:35:00|4331.5|4311.5|4329.4|4309.4|4331.9|4311.9|4328.9|4308.9|0
1598960400000|2020-09-01 11:40:00|4329|4309|4328.4|4308.4|4329.9|4309.9|4328.4|4308.4|0
1598960700000|2020-09-01 11:45:00|4328.6|4308.6|4327.8|4307.8|4328.8|4308.8|4327.4|4307.4|0
1598961000000|2020-09-01 11:50:00|4327.7|4307.7|4327.2|4307.2|4327.8|4307.8|4327|4307|0
1598961300000|2020-09-01 11:55:00|4327.1|4307.1|4327.5|4307.5|4328|4308|4327|4307|0
1598961600000|2020-09-01 12:00:00|4327.4|4307.4|4325.3|4305.3|4328|4308|4324.7|4304.7|0
1598961900000|2020-09-01 12:05:00|4325.2|4305.2|4323.9|4303.9|4325.8|4305.8|4323.9|4303.9|0
1598962200000|2020-09-01 12:10:00|4324|4304|4322.5|4302.5|4324.2|4304.2|4322.5|4302.5|0
1598962500000|2020-09-01 12:15:00|4322.8|4302.8|4320.3|4300.3|4322.8|4302.8|4320.3|4300.3|0
1598962800000|2020-09-01 12:20:00|4320.5|4300.5|4319|4299|4320.5|4300.5|4318.8|4298.8|0
1598963100000|2020-09-01 12:25:00|4318.9|4298.9|4316|4296|4319.3|4299.3|4315.5|4295.5|0
1598963400000|2020-09-01 12:30:00|4316.1|4296.1|4317.6|4297.6|4317.7|4297.7|4316.1|4296.1|0
1598963700000|2020-09-01 12:35:00|4317.8|4297.8|4319.6|4299.6|4320.4|4300.4|4317.7|4297.7|0
1598964000000|2020-09-01 12:40:00|4319.4|4299.4|4318.7|4298.7|4319.7|4299.7|4318.7|4298.7|0
1598964300000|2020-09-01 12:45:00|4318.5|4298.5|4319.4|4299.4|4319.6|4299.6|4317.4|4297.4|0
1598964600000|2020-09-01 12:50:00|4319.8|4299.8|4318.8|4298.8|4320.5|4300.5|4318.7|4298.7|0
1598964900000|2020-09-01 12:55:00|4318.7|4298.7|4313.4|4293.4|4318.9|4298.9|4313|4293|0
1598965200000|2020-09-01 13:00:00|4313.2|4293.2|4305.6|4285.6|4313.5|4293.5|4303.4|4283.4|0
1598965500000|2020-09-01 13:05:00|4305.5|4285.5|4300.2|4280.2|4305.7|4285.7|4299.2|4279.2|0
1598965800000|2020-09-01 13:10:00|4300.3|4280.3|4302.9|4282.9|4303.3|4283.3|4298.8|4278.8|0
1598966100000|2020-09-01 13:15:00|4302.7|4282.7|4298.9|4278.9|4302.7|4282.7|4298.2|4278.2|0
1598966400000|2020-09-01 13:20:00|4298.7|4278.7|4297.1|4277.1|4300.2|4280.2|4295.7|4275.7|0
1598966700000|2020-09-01 13:25:00|4297.2|4277.2|4300.1|4280.1|4300.2|4280.2|4296.5|4276.5|0
1598967000000|2020-09-01 13:30:00|4299.9|4279.9|4295.2|4275.2|4299.9|4279.9|4293.2|4273.2|0
1598967300000|2020-09-01 13:35:00|4295.3|4275.3|4292.7|4272.7|4295.6|4275.6|4291.8|4271.8|0
1598967600000|2020-09-01 13:40:00|4292.6|4272.6|4294.9|4274.9|4296.4|4276.4|4291.5|4271.5|0
1598967900000|2020-09-01 13:45:00|4294.8|4274.8|4299.3|4279.3|4299.4|4279.4|4294.8|4274.8|0
1598968200000|2020-09-01 13:50:00|4299.2|4279.2|4301|4281|4301.2|4281.2|4298.6|4278.6|0
1598968500000|2020-09-01 13:55:00|4300.9|4280.9|4299.5|4279.5|4301.4|4281.4|4298|4278|0
1598968800000|2020-09-01 14:00:00|4299.9|4279.9|4307|4287|4309.3|4289.3|4299.8|4279.8|0
1598969100000|2020-09-01 14:05:00|4307.5|4287.5|4306.1|4286.1|4310.8|4290.8|4306.1|4286.1|0
1598969400000|2020-09-01 14:10:00|4306.6|4286.6|4306.2|4286.2|4307.7|4287.7|4305.6|4285.6|0
1598969700000|2020-09-01 14:15:00|4306.3|4286.3|4312.9|4292.9|4312.9|4292.9|4304.8|4284.8|0
1598970000000|2020-09-01 14:20:00|4312.8|4292.8|4323.6|4303.6|4326|4306|4312.8|4292.8|0
1598970300000|2020-09-01 14:25:00|4323.8|4303.8|4328.3|4308.3|4328.7|4308.7|4323.8|4303.8|0
1598970600000|2020-09-01 14:30:00|4328.1|4308.1|4327.1|4307.1|4329.5|4309.5|4326.3|4306.3|0
1598970900000|2020-09-01 14:35:00|4326.7|4306.7|4328.9|4308.9|4328.9|4308.9|4325.6|4305.6|0
1598971200000|2020-09-01 14:40:00|4329.1|4309.1|4325|4305|4330.1|4310.1|4324.9|4304.9|0
1598971500000|2020-09-01 14:45:00|4325.2|4305.2|4326.1|4306.1|4329.5|4309.5|4325.2|4305.2|0
1598971800000|2020-09-01 14:50:00|4326|4306|4328.1|4308.1|4329.8|4309.8|4324.4|4304.4|0
1598972100000|2020-09-01 14:55:00|4328.5|4308.5|4326.2|4306.2|4329.2|4309.2|4326|4306|0
1598972400000|2020-09-01 15:00:00|4326.1|4306.1|4325.4|4305.4|4328|4308|4324.6|4304.6|0
1598972700000|2020-09-01 15:05:00|4325|4305|4326.3|4306.3|4326.7|4306.7|4324.8|4304.8|0
1598973000000|2020-09-01 15:10:00|4326.2|4306.2|4326.1|4306.1|4327.7|4307.7|4325.7|4305.7|0
1598973300000|2020-09-01 15:15:00|4326|4306|4323.5|4303.5|4326.5|4306.5|4323.4|4303.4|0
1598973600000|2020-09-01 15:20:00|4323.6|4303.6|4318.6|4298.6|4323.9|4303.9|4317.7|4297.7|0
1598973900000|2020-09-01 15:25:00|4318.5|4298.5|4317.1|4297.1|4319.2|4299.2|4316.8|4296.8|0
1598974200000|2020-09-01 15:30:00|4332.8|4282.8|4336.1|4286.1|4336.1|4286.1|4332.3|4282.3|0
1598974500000|2020-09-01 15:35:00|4336.6|4286.6|4336.1|4286.1|4338.7|4288.7|4333.6|4283.6|0
1598974800000|2020-09-01 15:40:00|4336.6|4286.6|4334.9|4284.9|4337.4|4287.4|4331|4281|0
1598975100000|2020-09-01 15:45:00|4334.8|4284.8|4334.9|4284.9|4336.1|4286.1|4332.3|4282.3|0
1598975400000|2020-09-01 15:50:00|4334.5|4284.5|4333.6|4283.6|4336.3|4286.3|4332.3|4282.3|0
1598975700000|2020-09-01 15:55:00|4333.1|4283.1|4331.1|4281.1|4334.9|4284.9|4331|4281|0
1598976000000|2020-09-01 16:00:00|4331.6|4281.6|4331.2|4281.2|4333.7|4283.7|4331.1|4281.1|0
1598976300000|2020-09-01 16:05:00|4331.7|4281.7|4333.8|4283.8|4335.1|4285.1|4331.7|4281.7|0
1598976600000|2020-09-01 16:10:00|4333.3|4283.3|4335.1|4285.1|4336.3|4286.3|4332.5|4282.5|0
1598976900000|2020-09-01 16:15:00|4334.6|4284.6|4333.8|4283.8|4335.1|4285.1|4332.5|4282.5|0
1598977200000|2020-09-01 16:20:00|4333.9|4283.9|4332.4|4282.4|4335.1|4285.1|4332.4|4282.4|0
1598977500000|2020-09-01 16:25:00|4332.5|4282.5|4332.5|4282.5|4332.5|4282.5|4331.2|4281.2|0
1598977800000|2020-09-01 16:30:00|4332.4|4282.4|4333.8|4283.8|4333.8|4283.8|4331.2|4281.2|0
1598978100000|2020-09-01 16:35:00|4333.3|4283.3|4331.2|4281.2|4333.8|4283.8|4331.2|4281.2|0
1598978400000|2020-09-01 16:40:00|4331.3|4281.3|4331.2|4281.2|4331.3|4281.3|4328.6|4278.6|0
1598978700000|2020-09-01 16:45:00|4331.3|4281.3|4330|4280|4332.6|4282.6|4330|4280|0
1598979000000|2020-09-01 16:50:00|4330.5|4280.5|4331.3|4281.3|4332.6|4282.6|4330|4280|0
1598979300000|2020-09-01 16:55:00|4331.4|4281.4|4332.6|4282.6|4332.6|4282.6|4331.3|4281.3|0
1598979600000|2020-09-01 17:00:00|4332.1|4282.1|4331.3|4281.3|4332.6|4282.6|4331.3|4281.3|0
1598979900000|2020-09-01 17:05:00|4331.2|4281.2|4331.3|4281.3|4331.3|4281.3|4330|4280|0
1598980200000|2020-09-01 17:10:00|4331.2|4281.2|4328.7|4278.7|4331.2|4281.2|4328.7|4278.7|0
1598980500000|2020-09-01 17:15:00|4328.8|4278.8|4327.5|4277.5|4330|4280|4327.5|4277.5|0
1598980800000|2020-09-01 17:20:00|4327|4277|4326.3|4276.3|4327.6|4277.6|4325|4275|0
1598981100000|2020-09-01 17:25:00|4326.8|4276.8|4326.3|4276.3|4328.9|4278.9|4326.3|4276.3|0
1598981400000|2020-09-01 17:30:00|4326.8|4276.8|4325|4275|4327.6|4277.6|4325|4275|0
1598981700000|2020-09-01 17:35:00|4325.5|4275.5|4330.2|4280.2|4330.2|4280.2|4325.5|4275.5|0
1598982000000|2020-09-01 17:40:00|4329.9|4279.9|4330.4|4280.4|4331.6|4281.6|4328.9|4278.9|0
1598982300000|2020-09-01 17:45:00|4330.3|4280.3|4331.6|4281.6|4331.6|4281.6|4329.1|4279.1|0
1598982600000|2020-09-01 17:50:00|4331.1|4281.1|4327.8|4277.8|4331.1|4281.1|4326.5|4276.5|0
1598982900000|2020-09-01 17:55:00|4327.7|4277.7|4327.8|4277.8|4329.1|4279.1|4327.7|4277.7|0
1598983200000|2020-09-01 18:00:00|4327.7|4277.7|4326.6|4276.6|4327.8|4277.8|4326.5|4276.5|0
1598983500000|2020-09-01 18:05:00|4327.1|4277.1|4327.9|4277.9|4327.9|4277.9|4327.1|4277.1|0
1598983800000|2020-09-01 18:10:00|4328|4278|4327.9|4277.9|4329.2|4279.2|4326.7|4276.7|0
1598984100000|2020-09-01 18:15:00|4328.4|4278.4|4328|4278|4329.2|4279.2|4326.7|4276.7|0
1598984400000|2020-09-01 18:20:00|4327.9|4277.9|4329.3|4279.3|4329.3|4279.3|4327.9|4277.9|0
1598984700000|2020-09-01 18:25:00|4329.2|4279.2|4329.3|4279.3|4330.6|4280.6|4327.9|4277.9|0
1598985000000|2020-09-01 18:30:00|4329.8|4279.8|4330.5|4280.5|4331.8|4281.8|4329.3|4279.3|0
1598985300000|2020-09-01 18:35:00|4330.1|4280.1|4331.8|4281.8|4331.8|4281.8|4329.2|4279.2|0
1598985600000|2020-09-01 18:40:00|4332.1|4282.1|4331.8|4281.8|4333.1|4283.1|4331.8|4281.8|0
1598985900000|2020-09-01 18:45:00|4331.7|4281.7|4330.6|4280.6|4331.8|4281.8|4328|4278|0
1598986200000|2020-09-01 18:50:00|4330.5|4280.5|4331.8|4281.8|4331.8|4281.8|4329.3|4279.3|0
1598986500000|2020-09-01 18:55:00|4331.9|4281.9|4331.9|4281.9|4333.1|4283.1|4330.5|4280.5|0
1598986800000|2020-09-01 19:00:00|4332.4|4282.4|4330.5|4280.5|4333.1|4283.1|4330.5|4280.5|0
1598987100000|2020-09-01 19:05:00|4330.6|4280.6|4333.1|4283.1|4334.4|4284.4|4330.5|4280.5|0
1598987400000|2020-09-01 19:10:00|4333|4283|4326.6|4276.6|4333|4283|4326.6|4276.6|0
1598987700000|2020-09-01 19:15:00|4327.1|4277.1|4330.5|4280.5|4330.5|4280.5|4327.1|4277.1|0
1598988000000|2020-09-01 19:20:00|4330|4280|4333.1|4283.1|4333.1|4283.1|4329.2|4279.2|0
1598988300000|2020-09-01 19:25:00|4333|4283|4329.2|4279.2|4334.3|4284.3|4327.9|4277.9|0
1598988600000|2020-09-01 19:30:00|4328.7|4278.7|4329.1|4279.1|4331.1|4281.1|4327.9|4277.9|0
1598988900000|2020-09-01 19:35:00|4329.6|4279.6|4330.4|4280.4|4330.5|4280.5|4329.1|4279.1|0
1598989200000|2020-09-01 19:40:00|4330|4280|4334.5|4284.5|4334.5|4284.5|4329.2|4279.2|0
1598989500000|2020-09-01 19:45:00|4334.4|4284.4|4330.5|4280.5|4334.5|4284.5|4330.5|4280.5|0
1598989800000|2020-09-01 19:50:00|4330|4280|4331.9|4281.9|4333.1|4283.1|4327.9|4277.9|0
1598990100000|2020-09-01 19:55:00|4331.8|4281.8|4341.2|4291.2|4341.4|4291.4|4330.5|4280.5|0
1598990400000|2020-09-01 20:00:00|4341.3|4291.3|4340.3|4290.3|4343.1|4293.1|4339.4|4289.4|0
1598990700000|2020-09-01 20:05:00|4340.4|4290.4|4340.1|4290.1|4342.2|4292.2|4339.7|4289.7|0
1598991000000|2020-09-01 20:10:00|4340.3|4290.3|4342.6|4292.6|4343.4|4293.4|4339.7|4289.7|0
1598991300000|2020-09-01 20:15:00|4342.7|4292.7|4342.2|4292.2|4342.7|4292.7|4342|4292|0
1598991600000|2020-09-01 20:20:00|4342.3|4292.3|4342.2|4292.2|4342.7|4292.7|4342.2|4292.2|0
1598991900000|2020-09-01 20:25:00|4342.1|4292.1|4342.2|4292.2|4342.3|4292.3|4342|4292|0
1598992200000|2020-09-01 20:30:00|4343|4293|4346|4296|4346.6|4296.6|4341.1|4291.1|0
1598992500000|2020-09-01 20:35:00|4346.3|4296.3|4344.4|4294.4|4346.3|4296.3|4344.4|4294.4|0
1598992800000|2020-09-01 20:40:00|4344.8|4294.8|4344.1|4294.1|4345.3|4295.3|4343.2|4293.2|0
1598993100000|2020-09-01 20:45:00|4343.9|4293.9|4344.5|4294.5|4344.8|4294.8|4343.6|4293.6|0
1598993400000|2020-09-01 20:50:00|4344.6|4294.6|4345.1|4295.1|4345.4|4295.4|4344.5|4294.5|0
1598993700000|2020-09-01 20:55:00|4345|4295|4344.7|4294.7|4345.4|4295.4|4344.1|4294.1|0
1598994000000|2020-09-01 21:00:00|4344.6|4294.6|4344.2|4294.2|4344.6|4294.6|4344.2|4294.2|0
1598994300000|2020-09-01 21:05:00|4344.3|4294.3|4344.4|4294.4|4344.6|4294.6|4344.3|4294.3|0
1598994600000|2020-09-01 21:10:00|4344.3|4294.3|4344.2|4294.2|4344.3|4294.3|4343.8|4293.8|0
1598994900000|2020-09-01 21:15:00|4344.1|4294.1|4344.1|4294.1|4344.4|4294.4|4344|4294|0
1598995200000|2020-09-01 21:20:00|4344.4|4294.4|4344.2|4294.2|4344.4|4294.4|4344.1|4294.1|0
1598995500000|2020-09-01 21:25:00|4344.1|4294.1|4344.1|4294.1|4344.1|4294.1|4344|4294|0
1598995800000|2020-09-01 21:30:00|4344.3|4294.3|4344.2|4294.2|4344.3|4294.3|4344.2|4294.2|0
1598996100000|2020-09-01 21:35:00|4344.1|4294.1|4344.1|4294.1|4344.3|4294.3|4344.1|4294.1|0
1598996400000|2020-09-01 21:40:00|4344.2|4294.2|4344.2|4294.2|4344.3|4294.3|4344.1|4294.1|0
1598996700000|2020-09-01 21:45:00|4344.3|4294.3|4344.3|4294.3|4344.3|4294.3|4344|4294|0
1598997000000|2020-09-01 21:50:00|4344.2|4294.2|4344.3|4294.3|4344.3|4294.3|4344.2|4294.2|0
1598997300000|2020-09-01 21:55:00|4344.4|4294.4|4344.1|4294.1|4344.4|4294.4|4344.1|4294.1|0
1598997600000|2020-09-01 22:00:00|4344|4294|4344|4294|4344.5|4294.5|4341.1|4291.1|0
1598997900000|2020-09-01 22:05:00|4343.9|4293.9|4342.5|4292.5|4344|4294|4342.5|4292.5|0
1598998200000|2020-09-01 22:10:00|4342.2|4292.2|4343.1|4293.1|4343.1|4293.1|4341.9|4291.9|0
1598998500000|2020-09-01 22:15:00|4342.8|4292.8|4342.5|4292.5|4342.8|4292.8|4342.2|4292.2|0
1598998800000|2020-09-01 22:20:00|4342.6|4292.6|4342.8|4292.8|4343.5|4293.5|4342.6|4292.6|0
1598999100000|2020-09-01 22:25:00|4343.1|4293.1|4342.2|4292.2|4343.1|4293.1|4342|4292|0
1598999400000|2020-09-01 22:30:00|4342.1|4292.1|4342.8|4292.8|4342.8|4292.8|4341.6|4291.6|0
1598999700000|2020-09-01 22:35:00|4342.5|4292.5|4342.5|4292.5|4342.8|4292.8|4342.5|4292.5|0
1599000000000|2020-09-01 22:40:00|4342.2|4292.2|4342.2|4292.2|4342.5|4292.5|4342.2|4292.2|0
1599000300000|2020-09-01 22:45:00|4342.5|4292.5|4342.2|4292.2|4342.5|4292.5|4341.6|4291.6|0
1599000600000|2020-09-01 22:50:00|4342.5|4292.5|4343.1|4293.1|4343.1|4293.1|4342.2|4292.2|0
1599000900000|2020-09-01 22:55:00|4342.8|4292.8|4343.1|4293.1|4344|4294|4342.8|4292.8|0
1599001200000|2020-09-01 23:00:00|4342.8|4292.8|4341.6|4291.6|4342.8|4292.8|4341.2|4291.2|0
1599001500000|2020-09-01 23:05:00|4341.7|4291.7|4342.2|4292.2|4342.5|4292.5|4341.7|4291.7|0
1599001800000|2020-09-01 23:10:00|4342.1|4292.1|4342.5|4292.5|4342.5|4292.5|4341.9|4291.9|0
1599002100000|2020-09-01 23:15:00|4342.2|4292.2|4343.7|4293.7|4343.7|4293.7|4342.2|4292.2|0
1599002400000|2020-09-01 23:20:00|4343.8|4293.8|4349.3|4299.3|4349.3|4299.3|4343.8|4293.8|0
1599002700000|2020-09-01 23:25:00|4349.2|4299.2|4348.3|4298.3|4349.5|4299.5|4347.7|4297.7|0
1599003000000|2020-09-01 23:30:00|4348.4|4298.4|4348.2|4298.2|4348.6|4298.6|4346.9|4296.9|0
1599003300000|2020-09-01 23:35:00|4348.3|4298.3|4348.6|4298.6|4349.2|4299.2|4348.2|4298.2|0
1599003600000|2020-09-01 23:40:00|4348.2|4298.2|4348.9|4298.9|4349.2|4299.2|4348.2|4298.2|0
1599003900000|2020-09-01 23:45:00|4348.6|4298.6|4351.6|4301.6|4351.8|4301.8|4348.2|4298.2|0
1599004200000|2020-09-01 23:50:00|4351.7|4301.7|4350.7|4300.7|4351.9|4301.9|4350.1|4300.1|0
1599004500000|2020-09-01 23:55:00|4350.8|4300.8|4353.2|4303.2|4353.2|4303.2|4350.8|4300.8|0
1599004800000|2020-09-02 00:00:00|4352.8|4302.8|4352.6|4302.6|4353.2|4303.2|4350.7|4300.7|0
1599005100000|2020-09-02 00:05:00|4352.5|4302.5|4354.1|4304.1|4354.1|4304.1|4351|4301|0
1599005400000|2020-09-02 00:10:00|4354.2|4304.2|4354.1|4304.1|4355.6|4305.6|4353.5|4303.5|0
1599005700000|2020-09-02 00:15:00|4353.8|4303.8|4355.7|4305.7|4358.2|4308.2|4353.1|4303.1|0
1599006000000|2020-09-02 00:20:00|4355.6|4305.6|4358.1|4308.1|4358.1|4308.1|4354.4|4304.4|0
1599006300000|2020-09-02 00:25:00|4357.6|4307.6|4358.1|4308.1|4358.2|4308.2|4355.6|4305.6|0
1599006600000|2020-09-02 00:30:00|4358.2|4308.2|4356.2|4306.2|4359.4|4309.4|4355.6|4305.6|0
1599006900000|2020-09-02 00:35:00|4356|4306|4358.2|4308.2|4358.2|4308.2|4355.6|4305.6|0
1599007200000|2020-09-02 00:40:00|4358.3|4308.3|4360.9|4310.9|4362.2|4312.2|4358.2|4308.2|0
1599007500000|2020-09-02 00:45:00|4360.8|4310.8|4360.8|4310.8|4363.4|4313.4|4359.6|4309.6|0
1599007800000|2020-09-02 00:50:00|4361.1|4311.1|4359.5|4309.5|4362.1|4312.1|4358.9|4308.9|0
1599008100000|2020-09-02 00:55:00|4359.2|4309.2|4360.6|4310.6|4361.9|4311.9|4358.2|4308.2|0
1599008400000|2020-09-02 01:00:00|4360.7|4310.7|4360.7|4310.7|4361.9|4311.9|4359.4|4309.4|0
1599008700000|2020-09-02 01:05:00|4360.4|4310.4|4359.5|4309.5|4360.4|4310.4|4357.5|4307.5|0
1599009000000|2020-09-02 01:10:00|4359|4309|4358.1|4308.1|4359.5|4309.5|4356.9|4306.9|0
1599009300000|2020-09-02 01:15:00|4357.6|4307.6|4356.8|4306.8|4358.1|4308.1|4354.2|4304.2|0
1599009600000|2020-09-02 01:20:00|4357|4307|4355.5|4305.5|4358.1|4308.1|4355.5|4305.5|0
1599009900000|2020-09-02 01:25:00|4355.3|4305.3|4354.9|4304.9|4355.6|4305.6|4354.9|4304.9|0
1599010200000|2020-09-02 01:30:00|4355.1|4305.1|4353|4303|4355.5|4305.5|4352.9|4302.9|0
1599010500000|2020-09-02 01:35:00|4353.2|4303.2|4353|4303|4353.6|4303.6|4351.7|4301.7|0
1599010800000|2020-09-02 01:40:00|4352.5|4302.5|4353.7|4303.7|4353.7|4303.7|4351.7|4301.7|0
1599011100000|2020-09-02 01:45:00|4353.9|4303.9|4354.3|4304.3|4354.3|4304.3|4352.4|4302.4|0
1599011400000|2020-09-02 01:50:00|4353.8|4303.8|4353|4303|4354.3|4304.3|4351.8|4301.8|0
1599011700000|2020-09-02 01:55:00|4352.5|4302.5|4349.2|4299.2|4353|4303|4349.1|4299.1|0
1599012000000|2020-09-02 02:00:00|4349.1|4299.1|4348.5|4298.5|4349.1|4299.1|4346.6|4296.6|0
1599012300000|2020-09-02 02:05:00|4348.3|4298.3|4347.9|4297.9|4349.1|4299.1|4346.6|4296.6|0
1599012600000|2020-09-02 02:10:00|4348.2|4298.2|4351.7|4301.7|4351.7|4301.7|4347.9|4297.9|0
1599012900000|2020-09-02 02:15:00|4352.2|4302.2|4350.4|4300.4|4353|4303|4350.4|4300.4|0
1599013200000|2020-09-02 02:20:00|4350.5|4300.5|4354.3|4304.3|4354.3|4304.3|4350.5|4300.5|0
1599013500000|2020-09-02 02:25:00|4354.4|4304.4|4353|4303|4354.4|4304.4|4351.8|4301.8|0
1599013800000|2020-09-02 02:30:00|4352.8|4302.8|4351.8|4301.8|4353|4303|4350.5|4300.5|0
1599014100000|2020-09-02 02:35:00|4352|4302|4351.8|4301.8|4353.1|4303.1|4351.1|4301.1|0
1599014400000|2020-09-02 02:40:00|4352|4302|4349.2|4299.2|4353|4303|4349.2|4299.2|0
1599014700000|2020-09-02 02:45:00|4348.7|4298.7|4348|4298|4349.3|4299.3|4347.9|4297.9|0
1599015000000|2020-09-02 02:50:00|4348.2|4298.2|4347.9|4297.9|4349.2|4299.2|4346.6|4296.6|0
1599015300000|2020-09-02 02:55:00|4348|4298|4348|4298|4349.2|4299.2|4347.9|4297.9|0
1599015600000|2020-09-02 03:00:00|4348.2|4298.2|4350.5|4300.5|4351.8|4301.8|4348|4298|0
1599015900000|2020-09-02 03:05:00|4350.6|4300.6|4351.8|4301.8|4351.8|4301.8|4348.6|4298.6|0
1599016200000|2020-09-02 03:10:00|4352|4302|4353|4303|4353|4303|4351.8|4301.8|0
1599016500000|2020-09-02 03:15:00|4352.6|4302.6|4351.7|4301.7|4353|4303|4350.5|4300.5|0
1599016800000|2020-09-02 03:20:00|4351.5|4301.5|4351.8|4301.8|4352.4|4302.4|4350.5|4300.5|0
1599017100000|2020-09-02 03:25:00|4352.3|4302.3|4353|4303|4354.3|4304.3|4352.3|4302.3|0
1599017400000|2020-09-02 03:30:00|4353.1|4303.1|4353|4303|4354.3|4304.3|4351.8|4301.8|0
1599017700000|2020-09-02 03:35:00|4352.8|4302.8|4353|4303|4353|4303|4351.8|4301.8|0
1599018000000|2020-09-02 03:40:00|4352.8|4302.8|4353|4303|4353|4303|4351.8|4301.8|0
1599018300000|2020-09-02 03:45:00|4353.3|4303.3|4353|4303|4354.3|4304.3|4352.4|4302.4|0
1599018600000|2020-09-02 03:50:00|4353.5|4303.5|4353|4303|4354.3|4304.3|4352.4|4302.4|0
1599018900000|2020-09-02 03:55:00|4353.5|4303.5|4356.8|4306.8|4356.8|4306.8|4353.5|4303.5|0
1599019200000|2020-09-02 04:00:00|4356.3|4306.3|4356.9|4306.9|4356.9|4306.9|4355.6|4305.6|0
1599019500000|2020-09-02 04:05:00|4357.1|4307.1|4356.9|4306.9|4357.5|4307.5|4356.9|4306.9|0
1599019800000|2020-09-02 04:10:00|4356.6|4306.6|4355.7|4305.7|4356.6|4306.6|4355.6|4305.6|0
1599020100000|2020-09-02 04:15:00|4356.9|4306.9|4356.9|4306.9|4356.9|4306.9|4356.9|4306.9|0
1599020400000|2020-09-02 04:20:00|4356.4|4306.4|4358.2|4308.2|4358.2|4308.2|4355.6|4305.6|0
1599020700000|2020-09-02 04:25:00|4358.7|4308.7|4358.2|4308.2|4359.5|4309.5|4357|4307|0
1599021000000|2020-09-02 04:30:00|4358.1|4308.1|4356.9|4306.9|4358.1|4308.1|4356.8|4306.8|0
1599021300000|2020-09-02 04:35:00|4356.8|4306.8|4356.9|4306.9|4358.1|4308.1|4356.8|4306.8|0
1599021600000|2020-09-02 04:40:00|4357.5|4307.5|4358.1|4308.1|4359.4|4309.4|4357.5|4307.5|0
1599021900000|2020-09-02 04:45:00|4358.2|4308.2|4356.9|4306.9|4358.2|4308.2|4356.9|4306.9|0
1599022200000|2020-09-02 04:50:00|4357.4|4307.4|4356.9|4306.9|4358.1|4308.1|4356.9|4306.9|0
1599022500000|2020-09-02 04:55:00|4356.4|4306.4|4354.4|4304.4|4356.4|4306.4|4354.3|4304.3|0
1599022800000|2020-09-02 05:00:00|4354.3|4304.3|4351.8|4301.8|4355.6|4305.6|4351.8|4301.8|0
1599023100000|2020-09-02 05:05:00|4351.6|4301.6|4353.1|4303.1|4353.2|4303.2|4350.6|4300.6|0
1599023400000|2020-09-02 05:10:00|4352.5|4302.5|4353.1|4303.1|4353.1|4303.1|4351.8|4301.8|0
1599023700000|2020-09-02 05:15:00|4353.2|4303.2|4355.7|4305.7|4355.7|4305.7|4353.2|4303.2|0
1599024000000|2020-09-02 05:20:00|4355.6|4305.6|4355|4305|4355.7|4305.7|4354.4|4304.4|0
1599024300000|2020-09-02 05:25:00|4355.2|4305.2|4358.2|4308.2|4358.2|4308.2|4355.2|4305.2|0
1599024600000|2020-09-02 05:30:00|4358.7|4308.7|4362|4312|4362|4312|4358.7|4308.7|0
1599024900000|2020-09-02 05:35:00|4361.8|4311.8|4362.1|4312.1|4362.1|4312.1|4359.5|4309.5|0
1599025200000|2020-09-02 05:40:00|4361.8|4311.8|4362.1|4312.1|4364.6|4314.6|4360.8|4310.8|0
1599025500000|2020-09-02 05:45:00|4362.6|4312.6|4363.3|4313.3|4363.3|4313.3|4362.1|4312.1|0
1599025800000|2020-09-02 05:50:00|4363|4313|4363.3|4313.3|4364.5|4314.5|4360.8|4310.8|0
1599026100000|2020-09-02 05:55:00|4363.7|4313.7|4358.3|4308.3|4364.5|4314.5|4357|4307|0
1599026400000|2020-09-02 06:00:00|4359.6|4309.6|4365.9|4315.9|4367.2|4317.2|4359.6|4309.6|0
1599026700000|2020-09-02 06:05:00|4366.4|4316.4|4365.9|4315.9|4368.5|4318.5|4364.7|4314.7|0
1599027000000|2020-09-02 06:10:00|4366|4316|4367.2|4317.2|4368.5|4318.5|4364.7|4314.7|0
1599027300000|2020-09-02 06:15:00|4367.3|4317.3|4360.9|4310.9|4367.3|4317.3|4360.9|4310.9|0
1599027600000|2020-09-02 06:20:00|4360.7|4310.7|4359.6|4309.6|4360.9|4310.9|4357.1|4307.1|0
1599027900000|2020-09-02 06:25:00|4359.5|4309.5|4358.3|4308.3|4359.6|4309.6|4355.8|4305.8|0
1599028200000|2020-09-02 06:30:00|4358.5|4308.5|4358.3|4308.3|4359.5|4309.5|4355.8|4305.8|0
1599028500000|2020-09-02 06:35:00|4358.2|4308.2|4356.9|4306.9|4358.3|4308.3|4356.9|4306.9|0
1599028800000|2020-09-02 06:40:00|4357|4307|4359.5|4309.5|4360.8|4310.8|4357|4307|0
1599029100000|2020-09-02 06:45:00|4360|4310|4362.1|4312.1|4364.6|4314.6|4360|4310|0
1599029400000|2020-09-02 06:50:00|4361.8|4311.8|4358.3|4308.3|4362.1|4312.1|4357|4307|0
1599029700000|2020-09-02 06:55:00|4358.8|4308.8|4362|4312|4363.3|4313.3|4358.8|4308.8|0
1599030000000|2020-09-02 07:00:00|4362.5|4312.5|4369.5|4319.5|4369.5|4319.5|4358.2|4308.2|0
1599030300000|2020-09-02 07:05:00|4369.9|4319.9|4345.5|4325.5|4373.3|4328|4336.1|4316.1|0
1599030600000|2020-09-02 07:10:00|4345.6|4325.6|4348.3|4328.3|4353.7|4333.7|4344.2|4324.2|0
1599030900000|2020-09-02 07:15:00|4348.4|4328.4|4337.7|4317.7|4353.1|4333.1|4337.7|4317.7|0
1599031200000|2020-09-02 07:20:00|4337.3|4317.3|4335.6|4315.6|4340.7|4320.7|4335.6|4315.6|0
1599031500000|2020-09-02 07:25:00|4335.7|4315.7|4338.3|4318.3|4338.3|4318.3|4332.9|4312.9|0
1599031800000|2020-09-02 07:30:00|4338.4|4318.4|4339.6|4319.6|4345.6|4325.6|4338.3|4318.3|0
1599032100000|2020-09-02 07:35:00|4340.3|4320.3|4336.6|4316.6|4341.9|4321.9|4336.1|4316.1|0
1599032400000|2020-09-02 07:40:00|4336.4|4316.4|4342.9|4322.9|4343.4|4323.4|4336.4|4316.4|0
1599032700000|2020-09-02 07:45:00|4342.8|4322.8|4332.7|4312.7|4343.6|4323.6|4330.9|4310.9|0
1599033000000|2020-09-02 07:50:00|4333.1|4313.1|4336.2|4316.2|4337.8|4317.8|4333|4313|0
1599033300000|2020-09-02 07:55:00|4336.3|4316.3|4335.8|4315.8|4337.9|4317.9|4335.8|4315.8|0
1599033600000|2020-09-02 08:00:00|4335.2|4315.2|4333.6|4313.6|4337.4|4317.4|4333.6|4313.6|0
1599033900000|2020-09-02 08:05:00|4331.8|4311.8|4333.3|4313.3|4337.1|4317.1|4331.6|4311.6|0
1599034200000|2020-09-02 08:10:00|4333.2|4313.2|4331.7|4311.7|4334|4314|4331.7|4311.7|0
1599034500000|2020-09-02 08:15:00|4331.8|4311.8|4334.5|4314.5|4334.8|4314.8|4331.1|4311.1|0
1599034800000|2020-09-02 08:20:00|4335.1|4315.1|4339.5|4319.5|4342.3|4322.3|4335|4315|0
1599035100000|2020-09-02 08:25:00|4339.4|4319.4|4337|4317|4340.2|4320.2|4337|4317|0
1599035400000|2020-09-02 08:30:00|4337.2|4317.2|4342.7|4322.7|4343.1|4323.1|4335.7|4315.7|0
1599035700000|2020-09-02 08:35:00|4343.1|4323.1|4343.3|4323.3|4346|4326|4342.6|4322.6|0
1599036000000|2020-09-02 08:40:00|4343.6|4323.6|4346.2|4326.2|4346.7|4326.7|4343.6|4323.6|0
1599036300000|2020-09-02 08:45:00|4346.4|4326.4|4344.8|4324.8|4350.7|4330.7|4344.6|4324.6|0
1599036600000|2020-09-02 08:50:00|4345.1|4325.1|4348.8|4328.8|4348.8|4328.8|4345.1|4325.1|0
1599036900000|2020-09-02 08:55:00|4348.6|4328.6|4348.6|4328.6|4350.6|4330.6|4347.2|4327.2|0
1599037200000|2020-09-02 09:00:00|4348.9|4328.9|4344.5|4324.5|4349.8|4329.8|4344.3|4324.3|0
1599037500000|2020-09-02 09:05:00|4344.4|4324.4|4346|4326|4346.3|4326.3|4344.1|4324.1|0
1599037800000|2020-09-02 09:10:00|4346.1|4326.1|4349.7|4329.7|4349.7|4329.7|4346.1|4326.1|0
1599038100000|2020-09-02 09:15:00|4349.8|4329.8|4350.7|4330.7|4351.7|4331.7|4348.8|4328.8|0
1599038400000|2020-09-02 09:20:00|4350.8|4330.8|4352.7|4332.7|4353.6|4333.6|4349.9|4329.9|0
1599038700000|2020-09-02 09:25:00|4352.8|4332.8|4352.4|4332.4|4353.4|4333.4|4350.5|4330.5|0
1599039000000|2020-09-02 09:30:00|4352.5|4332.5|4350.2|4330.2|4352.7|4332.7|4349.8|4329.8|0
1599039300000|2020-09-02 09:35:00|4350.1|4330.1|4352|4332|4352|4332|4350.1|4330.1|0
1599039600000|2020-09-02 09:40:00|4351.9|4331.9|4348.4|4328.4|4352.1|4332.1|4348.2|4328.2|0
1599039900000|2020-09-02 09:45:00|4348.3|4328.3|4347.2|4327.2|4348.5|4328.5|4346.7|4326.7|0
1599040200000|2020-09-02 09:50:00|4347.7|4327.7|4349.6|4329.6|4350.1|4330.1|4347.4|4327.4|0
1599040500000|2020-09-02 09:55:00|4349.8|4329.8|4351.4|4331.4|4351.4|4331.4|4349.3|4329.3|0
1599040800000|2020-09-02 10:00:00|4351.5|4331.5|4351.5|4331.5|4352.8|4332.8|4351.3|4331.3|0
1599041100000|2020-09-02 10:05:00|4351.4|4331.4|4352.4|4332.4|4352.6|4332.6|4351.2|4331.2|0
1599041400000|2020-09-02 10:10:00|4352.5|4332.5|4350.6|4330.6|4353|4333|4350.4|4330.4|0
1599041700000|2020-09-02 10:15:00|4350.7|4330.7|4353.3|4333.3|4353.3|4333.3|4350.7|4330.7|0
1599042000000|2020-09-02 10:20:00|4353.4|4333.4|4353.6|4333.6|4354.4|4334.4|4353.1|4333.1|0
1599042300000|2020-09-02 10:25:00|4354|4334|4353|4333|4354.5|4334.5|4352.7|4332.7|0
1599042600000|2020-09-02 10:30:00|4352.9|4332.9|4351.4|4331.4|4353.8|4333.8|4351.3|4331.3|0
1599042900000|2020-09-02 10:35:00|4351|4331|4351.6|4331.6|4352.2|4332.2|4350.8|4330.8|0
1599043200000|2020-09-02 10:40:00|4351.7|4331.7|4353.8|4333.8|4353.9|4333.9|4351.7|4331.7|0
1599043500000|2020-09-02 10:45:00|4353.9|4333.9|4353.1|4333.1|4354.3|4334.3|4352.4|4332.4|0
1599043800000|2020-09-02 10:50:00|4353.3|4333.3|4353.7|4333.7|4354.3|4334.3|4352.7|4332.7|0
1599044100000|2020-09-02 10:55:00|4353|4333|4353.7|4333.7|4354|4334|4351.3|4331.3|0
1599044400000|2020-09-02 11:00:00|4353.8|4333.8|4352.1|4332.1|4353.8|4333.8|4351.1|4331.1|0
1599044700000|2020-09-02 11:05:00|4352|4332|4353.6|4333.6|4354.3|4334.3|4351.9|4331.9|0
1599045000000|2020-09-02 11:10:00|4353.8|4333.8|4354.9|4334.9|4355|4335|4353.8|4333.8|0
1599045300000|2020-09-02 11:15:00|4354.7|4334.7|4354.2|4334.2|4355.8|4335.8|4354.2|4334.2|0
1599045600000|2020-09-02 11:20:00|4354.5|4334.5|4357.1|4337.1|4357.5|4337.5|4354.2|4334.2|0
1599045900000|2020-09-02 11:25:00|4357.2|4337.2|4357.9|4337.9|4358.5|4338.5|4356.1|4336.1|0
1599046200000|2020-09-02 11:30:00|4358.2|4338.2|4358.8|4338.8|4360.1|4340.1|4357.9|4337.9|0
1599046500000|2020-09-02 11:35:00|4358.9|4338.9|4357.3|4337.3|4359.2|4339.2|4357.3|4337.3|0
1599046800000|2020-09-02 11:40:00|4357.2|4337.2|4356.6|4336.6|4357.6|4337.6|4355.8|4335.8|0
1599047100000|2020-09-02 11:45:00|4356.5|4336.5|4356.2|4336.2|4356.7|4336.7|4355.9|4335.9|0
1599047400000|2020-09-02 11:50:00|4356.1|4336.1|4353.8|4333.8|4356.2|4336.2|4353.8|4333.8|0
1599047700000|2020-09-02 11:55:00|4353.7|4333.7|4353.6|4333.6|4354.5|4334.5|4353.6|4333.6|0
1599048000000|2020-09-02 12:00:00|4353.4|4333.4|4352.6|4332.6|4353.6|4333.6|4352.1|4332.1|0
1599048300000|2020-09-02 12:05:00|4352.8|4332.8|4350.1|4330.1|4352.8|4332.8|4350.1|4330.1|0
1599048600000|2020-09-02 12:10:00|4350.3|4330.3|4349.4|4329.4|4350.7|4330.7|4349.2|4329.2|0
1599048900000|2020-09-02 12:15:00|4347.8|4327.8|4348.2|4328.2|4349.3|4329.3|4347.6|4327.6|0
1599049200000|2020-09-02 12:20:00|4348.1|4328.1|4347.8|4327.8|4348.1|4328.1|4345.9|4325.9|0
1599049500000|2020-09-02 12:25:00|4347.9|4327.9|4346.3|4326.3|4347.9|4327.9|4345.6|4325.6|0
1599049800000|2020-09-02 12:30:00|4345.9|4325.9|4342.7|4322.7|4345.9|4325.9|4342.6|4322.6|0
1599050100000|2020-09-02 12:35:00|4342.8|4322.8|4344.4|4324.4|4345.4|4325.4|4342.7|4322.7|0
1599050400000|2020-09-02 12:40:00|4344.5|4324.5|4341.6|4321.6|4345.2|4325.2|4341.2|4321.2|0
1599050700000|2020-09-02 12:45:00|4341.5|4321.5|4339.9|4319.9|4341.9|4321.9|4339.3|4319.3|0
1599051000000|2020-09-02 12:50:00|4339.8|4319.8|4337.5|4317.5|4340.5|4320.5|4337.4|4317.4|0
1599051300000|2020-09-02 12:55:00|4337.4|4317.4|4337.6|4317.6|4338.1|4318.1|4335.3|4315.3|0
1599051600000|2020-09-02 13:00:00|4337.5|4317.5|4339.4|4319.4|4339.8|4319.8|4337.5|4317.5|0
1599051900000|2020-09-02 13:05:00|4339.3|4319.3|4342.5|4322.5|4342.8|4322.8|4339.2|4319.2|0
1599052200000|2020-09-02 13:10:00|4342.7|4322.7|4344.5|4324.5|4344.5|4324.5|4342.7|4322.7|0
1599052500000|2020-09-02 13:15:00|4344.4|4324.4|4346.1|4326.1|4346.3|4326.3|4343.9|4323.9|0
1599052800000|2020-09-02 13:20:00|4345.9|4325.9|4347.5|4327.5|4347.5|4327.5|4345.6|4325.6|0
1599053100000|2020-09-02 13:25:00|4347.6|4327.6|4345.3|4325.3|4347.6|4327.6|4345.2|4325.2|0
1599053400000|2020-09-02 13:30:00|4345.2|4325.2|4345.1|4325.1|4346.1|4326.1|4344.1|4324.1|0
1599053700000|2020-09-02 13:35:00|4345.4|4325.4|4348.3|4328.3|4348.8|4328.8|4345|4325|0
1599054000000|2020-09-02 13:40:00|4347.9|4327.9|4346.7|4326.7|4347.9|4327.9|4343.5|4323.5|0
1599054300000|2020-09-02 13:45:00|4346.6|4326.6|4349.4|4329.4|4349.6|4329.6|4346.6|4326.6|0
1599054600000|2020-09-02 13:50:00|4349.1|4329.1|4347.7|4327.7|4349.1|4329.1|4345.1|4325.1|0
1599054900000|2020-09-02 13:55:00|4347.8|4327.8|4346.1|4326.1|4348.3|4328.3|4344.2|4324.2|0
1599055200000|2020-09-02 14:00:00|4346.5|4326.5|4345.3|4325.3|4346.8|4326.8|4343.9|4323.9|0
1599055500000|2020-09-02 14:05:00|4345.5|4325.5|4340.5|4320.5|4345.8|4325.8|4339.3|4319.3|0
1599055800000|2020-09-02 14:10:00|4340.6|4320.6|4343.7|4323.7|4343.8|4323.8|4340.3|4320.3|0
1599056100000|2020-09-02 14:15:00|4343.5|4323.5|4344.6|4324.6|4346.8|4326.8|4343|4323|0
1599056400000|2020-09-02 14:20:00|4344.5|4324.5|4342.7|4322.7|4345.5|4325.5|4342.3|4322.3|0
1599056700000|2020-09-02 14:25:00|4342.8|4322.8|4342.3|4322.3|4342.8|4322.8|4337.4|4317.4|0
1599057000000|2020-09-02 14:30:00|4343|4323|4346.7|4326.7|4346.7|4326.7|4342.9|4322.9|0
1599057300000|2020-09-02 14:35:00|4346.6|4326.6|4342.6|4322.6|4347.1|4327.1|4342.5|4322.5|0
1599057600000|2020-09-02 14:40:00|4342.5|4322.5|4341.6|4321.6|4342.5|4322.5|4339.7|4319.7|0
1599057900000|2020-09-02 14:45:00|4341.5|4321.5|4340|4320|4341.5|4321.5|4338.9|4318.9|0
1599058200000|2020-09-02 14:50:00|4340.2|4320.2|4339.9|4319.9|4342.3|4322.3|4339.5|4319.5|0
1599058500000|2020-09-02 14:55:00|4339.8|4319.8|4333.6|4313.6|4339.8|4319.8|4332.9|4312.9|0
1599058800000|2020-09-02 15:00:00|4333.7|4313.7|4335.4|4315.4|4335.5|4315.5|4333.2|4313.2|0
1599059100000|2020-09-02 15:05:00|4335.3|4315.3|4333.7|4313.7|4335.8|4315.8|4333.2|4313.2|0
1599059400000|2020-09-02 15:10:00|4333.6|4313.6|4333.9|4313.9|4335.1|4315.1|4333.4|4313.4|0
1599059700000|2020-09-02 15:15:00|4333.7|4313.7|4332.1|4312.1|4334.1|4314.1|4331.2|4311.2|0
1599060000000|2020-09-02 15:20:00|4332.2|4312.2|4329.7|4309.7|4332.4|4312.4|4329.5|4309.5|0
1599060300000|2020-09-02 15:25:00|4329.6|4309.6|4329.4|4309.4|4331.4|4311.4|4328.5|4308.5|0
1599060600000|2020-09-02 15:30:00|4345|4295|4353.5|4303.5|4353.6|4303.6|4344.8|4294.8|0
1599060900000|2020-09-02 15:35:00|4353.9|4303.9|4349.2|4299.2|4354.8|4304.8|4349.2|4299.2|0
1599061200000|2020-09-02 15:40:00|4349.7|4299.7|4355.6|4305.6|4355.6|4305.6|4349.7|4299.7|0
1599061500000|2020-09-02 15:45:00|4355.5|4305.5|4361.9|4311.9|4363.2|4313.2|4354.3|4304.3|0
1599061800000|2020-09-02 15:50:00|4361.8|4311.8|4364.4|4314.4|4364.4|4314.4|4360.6|4310.6|0
1599062100000|2020-09-02 15:55:00|4363.9|4313.9|4365.8|4315.8|4367.1|4317.1|4363.1|4313.1|0
1599062400000|2020-09-02 16:00:00|4365.3|4315.3|4364.7|4314.7|4367.2|4317.2|4363.3|4313.3|0
1599062700000|2020-09-02 16:05:00|4364.2|4314.2|4364.7|4314.7|4364.8|4314.8|4363.4|4313.4|0
1599063000000|2020-09-02 16:10:00|4364.8|4314.8|4364.8|4314.8|4366|4316|4363.5|4313.5|0
1599063300000|2020-09-02 16:15:00|4364.9|4314.9|4366.2|4316.2|4367.5|4317.5|4364.8|4314.8|0
1599063600000|2020-09-02 16:20:00|4366.3|4316.3|4368.1|4318.1|4368.8|4318.8|4364.9|4314.9|0
1599063900000|2020-09-02 16:25:00|4367.9|4317.9|4366.3|4316.3|4367.9|4317.9|4365|4315|0
1599064200000|2020-09-02 16:30:00|4365.8|4315.8|4366.4|4316.4|4366.4|4316.4|4363.8|4313.8|0
1599064500000|2020-09-02 16:35:00|4366.3|4316.3|4366.4|4316.4|4367.7|4317.7|4365.1|4315.1|0
1599064800000|2020-09-02 16:40:00|4366.9|4316.9|4366.5|4316.5|4367.7|4317.7|4366.3|4316.3|0
1599065100000|2020-09-02 16:45:00|4367|4317|4366.4|4316.4|4369|4319|4365.1|4315.1|0
1599065400000|2020-09-02 16:50:00|4366.5|4316.5|4366.4|4316.4|4366.5|4316.5|4365.1|4315.1|0
1599065700000|2020-09-02 16:55:00|4366|4316|4366.4|4316.4|4367.1|4317.1|4365.2|4315.2|0
1599066000000|2020-09-02 17:00:00|4366|4316|4365.1|4315.1|4366.4|4316.4|4363.9|4313.9|0
1599066300000|2020-09-02 17:05:00|4365.2|4315.2|4366.4|4316.4|4366.4|4316.4|4365.1|4315.1|0
1599066600000|2020-09-02 17:10:00|4366.5|4316.5|4369.3|4319.3|4369.3|4319.3|4365.2|4315.2|0
1599066900000|2020-09-02 17:15:00|4369.2|4319.2|4369.3|4319.3|4370.6|4320.6|4368|4318|0
1599067200000|2020-09-02 17:20:00|4368.8|4318.8|4370.7|4320.7|4372|4322|4368|4318|0
1599067500000|2020-09-02 17:25:00|4370.6|4320.6|4370.7|4320.7|4370.7|4320.7|4369.4|4319.4|0
1599067800000|2020-09-02 17:30:00|4370.5|4320.5|4372|4322|4372.1|4322.1|4369.5|4319.5|0
1599068100000|2020-09-02 17:35:00|4372.1|4322.1|4373.3|4323.3|4373.3|4323.3|4372|4322|0
1599068400000|2020-09-02 17:40:00|4373.2|4323.2|4372.7|4322.7|4374.6|4324.6|4372|4322|0
1599068700000|2020-09-02 17:45:00|4372.4|4322.4|4372|4322|4374.5|4324.5|4370.7|4320.7|0
1599069000000|2020-09-02 17:50:00|4371.5|4321.5|4372|4322|4372|4322|4370.7|4320.7|0
1599069300000|2020-09-02 17:55:00|4371.9|4321.9|4374.4|4324.4|4374.5|4324.5|4371.9|4321.9|0
1599069600000|2020-09-02 18:00:00|4374.1|4324.1|4371.8|4321.8|4374.1|4324.1|4369|4319|0
1599069900000|2020-09-02 18:05:00|4372.2|4322.2|4375.5|4325.5|4375.5|4325.5|4371.8|4321.8|0
1599070200000|2020-09-02 18:10:00|4375|4325|4374.1|4324.1|4375.5|4325.5|4372.8|4322.8|0
1599070500000|2020-09-02 18:15:00|4374.2|4324.2|4374.3|4324.3|4375.6|4325.6|4372.9|4322.9|0
1599070800000|2020-09-02 18:20:00|4374.5|4324.5|4375.6|4325.6|4375.7|4325.7|4374.3|4324.3|0
1599071100000|2020-09-02 18:25:00|4375.7|4325.7|4376.9|4326.9|4377|4327|4374.3|4324.3|0
1599071400000|2020-09-02 18:30:00|4376.8|4326.8|4376.9|4326.9|4377|4327|4374.3|4324.3|0
1599071700000|2020-09-02 18:35:00|4376.8|4326.8|4376.8|4326.8|4376.9|4326.9|4375.5|4325.5|0
1599072000000|2020-09-02 18:40:00|4376.9|4326.9|4376.8|4326.8|4378.2|4328.2|4375.6|4325.6|0
1599072300000|2020-09-02 18:45:00|4376.9|4326.9|4378.3|4328.3|4379.5|4329.5|4375.6|4325.6|0
1599072600000|2020-09-02 18:50:00|4378.2|4328.2|4377.6|4327.6|4379.6|4329.6|4377.6|4327.6|0
1599072900000|2020-09-02 18:55:00|4377.8|4327.8|4378.3|4328.3|4379.5|4329.5|4377.8|4327.8|0
1599073200000|2020-09-02 19:00:00|4378.5|4328.5|4379.6|4329.6|4379.6|4329.6|4375.8|4325.8|0
1599073500000|2020-09-02 19:05:00|4379.5|4329.5|4379.6|4329.6|4380.9|4330.9|4378.2|4328.2|0
1599073800000|2020-09-02 19:10:00|4379.9|4329.9|4383.7|4333.7|4383.7|4333.7|4379.6|4329.6|0
1599074100000|2020-09-02 19:15:00|4383.2|4333.2|4383.9|4333.9|4383.9|4333.9|4381.2|4331.2|0
1599074400000|2020-09-02 19:20:00|4383.8|4333.8|4387.6|4337.6|4387.6|4337.6|4383.8|4333.8|0
1599074700000|2020-09-02 19:25:00|4387.5|4337.5|4386.2|4336.2|4387.6|4337.6|4386.2|4336.2|0
1599075000000|2020-09-02 19:30:00|4386.3|4336.3|4385.2|4335.2|4387.6|4337.6|4383.7|4333.7|0
1599075300000|2020-09-02 19:35:00|4385.1|4335.1|4387.7|4337.7|4389|4339|4383.8|4333.8|0
1599075600000|2020-09-02 19:40:00|4387.8|4337.8|4390.4|4340.4|4390.4|4340.4|4386.5|4336.5|0
1599075900000|2020-09-02 19:45:00|4390.2|4340.2|4390.6|4340.6|4390.6|4340.6|4388.5|4338.5|0
1599076200000|2020-09-02 19:50:00|4390.5|4340.5|4390.6|4340.6|4390.6|4340.6|4386.6|4336.6|0
1599076500000|2020-09-02 19:55:00|4390.5|4340.5|4389.7|4339.7|4391.8|4341.8|4386.6|4336.6|0
1599076800000|2020-09-02 20:00:00|4389.8|4339.8|4390.5|4340.5|4391.2|4341.2|4387.5|4337.5|0
1599077100000|2020-09-02 20:05:00|4390.3|4340.3|4390.5|4340.5|4390.9|4340.9|4389.1|4339.1|0
1599077400000|2020-09-02 20:10:00|4390.6|4340.6|4391.1|4341.1|4392.1|4342.1|4390.5|4340.5|0
1599077700000|2020-09-02 20:15:00|4391.2|4341.2|4391.2|4341.2|4391.6|4341.6|4390.8|4340.8|0
1599078000000|2020-09-02 20:20:00|4391.1|4341.1|4390.7|4340.7|4391.1|4341.1|4390.6|4340.6|0
1599078300000|2020-09-02 20:25:00|4390.8|4340.8|4391.3|4341.3|4391.3|4341.3|4390.7|4340.7|0
1599078600000|2020-09-02 20:30:00|4391.1|4341.1|4390.7|4340.7|4391.1|4341.1|4389.5|4339.5|0
1599078900000|2020-09-02 20:35:00|4390.6|4340.6|4390.7|4340.7|4391.1|4341.1|4390.4|4340.4|0
1599079200000|2020-09-02 20:40:00|4390.6|4340.6|4391.1|4341.1|4391.3|4341.3|4390.4|4340.4|0
1599079500000|2020-09-02 20:45:00|4391.3|4341.3|4390.1|4340.1|4391.3|4341.3|4389.2|4339.2|0
1599079800000|2020-09-02 20:50:00|4390.2|4340.2|4387.9|4337.9|4390.7|4340.7|4387.7|4337.7|0
1599080100000|2020-09-02 20:55:00|4387.7|4337.7|4388.5|4338.5|4389.5|4339.5|4387.4|4337.4|0
1599080400000|2020-09-02 21:00:00|4389|4339|4389|4339|4389.3|4339.3|4388.4|4338.4|0
1599080700000|2020-09-02 21:05:00|4388.9|4338.9|4389|4339|4389.1|4339.1|4388.7|4338.7|0
1599081300000|2020-09-02 21:15:00|4389.1|4339.1|4389.4|4339.4|4389.4|4339.4|4389|4339|0
1599081600000|2020-09-02 21:20:00|4389.6|4339.6|4389.6|4339.6|4389.6|4339.6|4389.3|4339.3|0
1599081900000|2020-09-02 21:25:00|4389.4|4339.4|4389.6|4339.6|4389.6|4339.6|4389.4|4339.4|0
1599082200000|2020-09-02 21:30:00|4389.4|4339.4|4389.4|4339.4|4389.4|4339.4|4389.4|4339.4|0
1599082500000|2020-09-02 21:35:00|4389.3|4339.3|4389.3|4339.3|4389.3|4339.3|4389.3|4339.3|0
1599083100000|2020-09-02 21:45:00|4389.4|4339.4|4389.4|4339.4|4389.4|4339.4|4389.3|4339.3|0
1599083400000|2020-09-02 21:50:00|4389.3|4339.3|4389.4|4339.4|4389.4|4339.4|4389.3|4339.3|0
1599083700000|2020-09-02 21:55:00|4389.3|4339.3|4389.3|4339.3|4389.4|4339.4|4389.3|4339.3|0
1599084000000|2020-09-02 22:00:00|4389.4|4339.4|4387.5|4337.5|4389.5|4339.5|4387.2|4337.2|0
1599084300000|2020-09-02 22:05:00|4387.2|4337.2|4386.3|4336.3|4387.2|4337.2|4385.7|4335.7|0
1599084600000|2020-09-02 22:10:00|4386.6|4336.6|4386.3|4336.3|4386.9|4336.9|4386|4336|0
1599084900000|2020-09-02 22:15:00|4386.6|4336.6|4386.6|4336.6|4386.9|4336.9|4386.3|4336.3|0
1599085200000|2020-09-02 22:20:00|4386.7|4336.7|4388.7|4338.7|4388.7|4338.7|4386.7|4336.7|0
1599085500000|2020-09-02 22:25:00|4389.1|4339.1|4390|4340|4390.3|4340.3|4388.9|4338.9|0
1599085800000|2020-09-02 22:30:00|4389.6|4339.6|4389.1|4339.1|4389.6|4339.6|4388.7|4338.7|0
1599086100000|2020-09-02 22:35:00|4388.7|4338.7|4389.4|4339.4|4389.4|4339.4|4388.5|4338.5|0
1599086400000|2020-09-02 22:40:00|4389.3|4339.3|4389.6|4339.6|4390|4340|4389.1|4339.1|0
1599086700000|2020-09-02 22:45:00|4389.8|4339.8|4390|4340|4390|4340|4389.6|4339.6|0
1599087000000|2020-09-02 22:50:00|4390.1|4340.1|4392.4|4342.4|4392.7|4342.7|4390.1|4340.1|0
1599087300000|2020-09-02 22:55:00|4392.7|4342.7|4393.3|4343.3|4393.6|4343.6|4392.7|4342.7|0
1599087600000|2020-09-02 23:00:00|4393.6|4343.6|4393.6|4343.6|4393.6|4343.6|4392.7|4342.7|0
1599087900000|2020-09-02 23:05:00|4393.3|4343.3|4393.9|4343.9|4393.9|4343.9|4393|4343|0
1599088200000|2020-09-02 23:10:00|4393.8|4343.8|4395.5|4345.5|4396.4|4346.4|4393.6|4343.6|0
1599088500000|2020-09-02 23:15:00|4395.7|4345.7|4395.7|4345.7|4396.4|4346.4|4395.2|4345.2|0
1599088800000|2020-09-02 23:20:00|4395.8|4345.8|4397.3|4347.3|4397.5|4347.5|4395.8|4345.8|0
1599089100000|2020-09-02 23:25:00|4397.5|4347.5|4397|4347|4397.9|4347.9|4396.6|4346.6|0
1599089400000|2020-09-02 23:30:00|4396.6|4346.6|4398.5|4348.5|4398.8|4348.8|4396.4|4346.4|0
1599089700000|2020-09-02 23:35:00|4398.4|4348.4|4397.9|4347.9|4399.1|4349.1|4397.5|4347.5|0
1599090000000|2020-09-02 23:40:00|4398|4348|4399.1|4349.1|4400|4350|4398|4348|0
1599090300000|2020-09-02 23:45:00|4399|4349|4397|4347|4399|4349|4396.6|4346.6|0
1599090600000|2020-09-02 23:50:00|4397.3|4347.3|4395.7|4345.7|4397.3|4347.3|4395.7|4345.7|0
1599090900000|2020-09-02 23:55:00|4395.8|4345.8|4396.6|4346.6|4397.5|4347.5|4395.5|4345.5|0
1599091200000|2020-09-03 00:00:00|4396.4|4346.4|4393.9|4343.9|4396.4|4346.4|4391.4|4341.4|0
1599091500000|2020-09-03 00:05:00|4394.2|4344.2|4393.9|4343.9|4394.2|4344.2|4391.8|4341.8|0
1599091800000|2020-09-03 00:10:00|4393.8|4343.8|4393.9|4343.9|4395.2|4345.2|4393.3|4343.3|0
1599092100000|2020-09-03 00:15:00|4393.6|4343.6|4388.8|4338.8|4397.4|4347.4|4388.2|4338.2|0
1599092400000|2020-09-03 00:20:00|4388.3|4338.3|4388.8|4338.8|4391.3|4341.3|4387.5|4337.5|0
1599092700000|2020-09-03 00:25:00|4388.7|4338.7|4390|4340|4390.7|4340.7|4387.5|4337.5|0
1599093000000|2020-09-03 00:30:00|4390.1|4340.1|4387.5|4337.5|4390.1|4340.1|4386.2|4336.2|0
1599093300000|2020-09-03 00:35:00|4388.1|4338.1|4387.5|4337.5|4390|4340|4387.5|4337.5|0
1599093600000|2020-09-03 00:40:00|4388.1|4338.1|4387.5|4337.5|4388.7|4338.7|4387.5|4337.5|0
1599093900000|2020-09-03 00:45:00|4387.4|4337.4|4384.9|4334.9|4387.4|4337.4|4384.9|4334.9|0
1599094200000|2020-09-03 00:50:00|4385.4|4335.4|4384.9|4334.9|4387.5|4337.5|4383.7|4333.7|0
1599094500000|2020-09-03 00:55:00|4385.4|4335.4|4381|4331|4386.2|4336.2|4381|4331|0
1599094800000|2020-09-03 01:00:00|4380.5|4330.5|4380.4|4330.4|4383.6|4333.6|4378.5|4328.5|0
1599095100000|2020-09-03 01:05:00|4380.7|4330.7|4380.4|4330.4|4381.1|4331.1|4378.5|4328.5|0
1599095400000|2020-09-03 01:10:00|4380.6|4330.6|4379.1|4329.1|4381|4331|4377.2|4327.2|0
1599095700000|2020-09-03 01:15:00|4378.9|4328.9|4377.2|4327.2|4379.7|4329.7|4375.9|4325.9|0
1599096000000|2020-09-03 01:20:00|4377.3|4327.3|4381|4331|4381|4331|4377.2|4327.2|0
1599096300000|2020-09-03 01:25:00|4381.1|4331.1|4382.3|4332.3|4382.3|4332.3|4381|4331|0
1599096600000|2020-09-03 01:30:00|4381.8|4331.8|4379.8|4329.8|4381.8|4331.8|4377.3|4327.3|0
1599096900000|2020-09-03 01:35:00|4378.6|4328.6|4383.6|4333.6|4383.6|4333.6|4378.6|4328.6|0
1599097200000|2020-09-03 01:40:00|4383.4|4333.4|4384.9|4334.9|4384.9|4334.9|4382.4|4332.4|0
1599097500000|2020-09-03 01:45:00|4385|4335|4388.7|4338.7|4388.7|4338.7|4383.7|4333.7|0
1599097800000|2020-09-03 01:50:00|4389.2|4339.2|4390|4340|4390|4340|4388.7|4338.7|0
1599098100000|2020-09-03 01:55:00|4391.2|4341.2|4391.3|4341.3|4392.5|4342.5|4388.7|4338.7|0
1599098400000|2020-09-03 02:00:00|4391.5|4341.5|4390.1|4340.1|4391.9|4341.9|4388.1|4338.1|0
1599098700000|2020-09-03 02:05:00|4390.5|4340.5|4393.8|4343.8|4395|4345|4390.5|4340.5|0
1599099000000|2020-09-03 02:10:00|4393.3|4343.3|4390.1|4340.1|4393.8|4343.8|4390.1|4340.1|0
1599099300000|2020-09-03 02:15:00|4389.6|4339.6|4387.6|4337.6|4389.6|4339.6|4387.5|4337.5|0
1599099600000|2020-09-03 02:20:00|4388.1|4338.1|4390.2|4340.2|4390.2|4340.2|4388.1|4338.1|0
1599099900000|2020-09-03 02:25:00|4391.4|4341.4|4391.4|4341.4|4392.6|4342.6|4389.5|4339.5|0
1599100200000|2020-09-03 02:30:00|4391.9|4341.9|4391.3|4341.3|4392.7|4342.7|4390.1|4340.1|0
1599100500000|2020-09-03 02:35:00|4391.4|4341.4|4386.3|4336.3|4392.6|4342.6|4386.2|4336.2|0
1599100800000|2020-09-03 02:40:00|4386.5|4336.5|4388.8|4338.8|4388.8|4338.8|4385|4335|0
1599101100000|2020-09-03 02:45:00|4388.7|4338.7|4387.5|4337.5|4388.8|4338.8|4386.3|4336.3|0
1599101400000|2020-09-03 02:50:00|4387.6|4337.6|4385|4335|4387.6|4337.6|4384.3|4334.3|0
1599101700000|2020-09-03 02:55:00|4385.5|4335.5|4387.5|4337.5|4387.5|4337.5|4384.9|4334.9|0
1599102000000|2020-09-03 03:00:00|4387.7|4337.7|4385|4335|4388.1|4338.1|4383.7|4333.7|0
1599102300000|2020-09-03 03:05:00|4384.9|4334.9|4384.3|4334.3|4386.2|4336.2|4383.7|4333.7|0
1599102600000|2020-09-03 03:10:00|4384.9|4334.9|4381.2|4331.2|4384.9|4334.9|4381.1|4331.1|0
1599102900000|2020-09-03 03:15:00|4381.4|4331.4|4378.7|4328.7|4382.4|4332.4|4377.4|4327.4|0
1599103200000|2020-09-03 03:20:00|4378.4|4328.4|4378|4328|4379.3|4329.3|4377.4|4327.4|0
1599103500000|2020-09-03 03:25:00|4377.8|4327.8|4381.2|4331.2|4381.2|4331.2|4377.4|4327.4|0
1599103800000|2020-09-03 03:30:00|4381|4331|4383.7|4333.7|4383.7|4333.7|4379.9|4329.9|0
1599104100000|2020-09-03 03:35:00|4383.8|4333.8|4381.3|4331.3|4383.8|4333.8|4381.3|4331.3|0
1599104400000|2020-09-03 03:40:00|4381.8|4331.8|4382.5|4332.5|4383.8|4333.8|4381.8|4331.8|0
1599104700000|2020-09-03 03:45:00|4383|4333|4383.8|4333.8|4383.8|4333.8|4383|4333|0
1599105000000|2020-09-03 03:50:00|4383.1|4333.1|4382.5|4332.5|4383.8|4333.8|4382.5|4332.5|0
1599105300000|2020-09-03 03:55:00|4382.4|4332.4|4383.7|4333.7|4383.7|4333.7|4382.4|4332.4|0
1599105600000|2020-09-03 04:00:00|4383.2|4333.2|4379.9|4329.9|4383.2|4333.2|4378.6|4328.6|0
1599105900000|2020-09-03 04:05:00|4380.4|4330.4|4381.8|4331.8|4382.4|4332.4|4380.4|4330.4|0
1599106200000|2020-09-03 04:10:00|4382|4332|4382.4|4332.4|4382.4|4332.4|4381.1|4331.1|0
1599106500000|2020-09-03 04:15:00|4381.9|4331.9|4379.9|4329.9|4382.4|4332.4|4379.9|4329.9|0
1599106800000|2020-09-03 04:20:00|4380|4330|4379.9|4329.9|4380|4330|4379.9|4329.9|0
1599107100000|2020-09-03 04:25:00|4380|4330|4381.2|4331.2|4381.2|4331.2|4379.9|4329.9|0
1599107400000|2020-09-03 04:30:00|4381.1|4331.1|4381.2|4331.2|4381.2|4331.2|4381.1|4331.1|0
1599107700000|2020-09-03 04:35:00|4381.1|4331.1|4382.4|4332.4|4382.4|4332.4|4381.1|4331.1|0
1599108000000|2020-09-03 04:40:00|4382.9|4332.9|4382.3|4332.3|4383.6|4333.6|4381|4331|0
1599108300000|2020-09-03 04:45:00|4382.8|4332.8|4383.5|4333.5|4383.6|4333.6|4382.3|4332.3|0
1599108600000|2020-09-03 04:50:00|4383|4333|4382.3|4332.3|4383.5|4333.5|4381|4331|0
1599108900000|2020-09-03 04:55:00|4382.2|4332.2|4382.3|4332.3|4382.9|4332.9|4381|4331|0
1599109200000|2020-09-03 05:00:00|4382.4|4332.4|4380.4|4330.4|4383|4333|4379.7|4329.7|0
1599109500000|2020-09-03 05:05:00|4380.1|4330.1|4382.3|4332.3|4382.4|4332.4|4379.8|4329.8|0
1599109800000|2020-09-03 05:10:00|4382.4|4332.4|4381|4331|4382.4|4332.4|4381|4331|0
1599110100000|2020-09-03 05:15:00|4380.8|4330.8|4381.1|4331.1|4382.3|4332.3|4378.5|4328.5|0
1599110400000|2020-09-03 05:20:00|4381.3|4331.3|4383.5|4333.5|4384.8|4334.8|4381.3|4331.3|0
1599110700000|2020-09-03 05:25:00|4383.6|4333.6|4383.5|4333.5|4384.8|4334.8|4383.5|4333.5|0
1599111000000|2020-09-03 05:30:00|4383|4333|4378.4|4328.4|4383|4333|4377.2|4327.2|0
1599111300000|2020-09-03 05:35:00|4378.9|4328.9|4379.6|4329.6|4382.1|4332.1|4378.3|4328.3|0
1599111600000|2020-09-03 05:40:00|4380.1|4330.1|4376.4|4326.4|4380.8|4330.8|4375.8|4325.8|0
1599111900000|2020-09-03 05:45:00|4376.2|4326.2|4373.5|4323.5|4377.1|4327.1|4373.4|4323.4|0
1599112200000|2020-09-03 05:50:00|4373.4|4323.4|4375.9|4325.9|4375.9|4325.9|4372.2|4322.2|0
1599112500000|2020-09-03 05:55:00|4376|4326|4374.7|4324.7|4376|4326|4372.2|4322.2|0
1599112800000|2020-09-03 06:00:00|4374.9|4324.9|4370.8|4320.8|4377.2|4327.2|4370.2|4320.2|0
1599113100000|2020-09-03 06:05:00|4371.1|4321.1|4382.2|4332.2|4382.2|4332.2|4370.8|4320.8|0
1599113400000|2020-09-03 06:10:00|4381.7|4331.7|4379.7|4329.7|4382.2|4332.2|4379.7|4329.7|0
1599113700000|2020-09-03 06:15:00|4380.2|4330.2|4378.3|4328.3|4382.2|4332.2|4378.3|4328.3|0
1599114000000|2020-09-03 06:20:00|4378.4|4328.4|4384.7|4334.7|4384.7|4334.7|4378.4|4328.4|0
1599114300000|2020-09-03 06:25:00|4384.9|4334.9|4384.7|4334.7|4386|4336|4382.1|4332.1|0
1599114600000|2020-09-03 06:30:00|4384.5|4334.5|4383.4|4333.4|4384.7|4334.7|4382.2|4332.2|0
1599114900000|2020-09-03 06:35:00|4383|4333|4382.2|4332.2|4383|4333|4378.4|4328.4|0
1599115200000|2020-09-03 06:40:00|4381|4331|4379.6|4329.6|4381|4331|4378.4|4328.4|0
1599115500000|2020-09-03 06:45:00|4379.7|4329.7|4379.6|4329.6|4380.9|4330.9|4378.4|4328.4|0
1599115800000|2020-09-03 06:50:00|4379.9|4329.9|4383.3|4333.3|4383.3|4333.3|4378.3|4328.3|0
1599116100000|2020-09-03 06:55:00|4383.4|4333.4|4387.1|4337.1|4389.6|4339.6|4383.3|4333.3|0
1599116400000|2020-09-03 07:00:00|4387.6|4337.6|4406.9|4356.9|4410.6|4360.6|4387.6|4337.6|0
1599116700000|2020-09-03 07:05:00|4407.3|4357.3|4400.7|4380.7|4414.3|4382.6|4394.3|4356.9|0
1599117000000|2020-09-03 07:10:00|4401.2|4381.2|4396.8|4376.8|4407.1|4387.1|4395.9|4375.9|0
1599117300000|2020-09-03 07:15:00|4396.9|4376.9|4394.7|4374.7|4400.6|4380.6|4394.7|4374.7|0
1599117600000|2020-09-03 07:20:00|4394.5|4374.5|4403.5|4383.5|4403.5|4383.5|4391.9|4371.9|0
1599117900000|2020-09-03 07:25:00|4403.6|4383.6|4401.6|4381.6|4404.4|4384.4|4401.5|4381.5|0
1599118200000|2020-09-03 07:30:00|4401.9|4381.9|4401.2|4381.2|4406.3|4386.3|4401|4381|0
1599118500000|2020-09-03 07:35:00|4401|4381|4408.8|4388.8|4409.2|4389.2|4399.6|4379.6|0
1599118800000|2020-09-03 07:40:00|4409.1|4389.1|4411.9|4391.9|4414.5|4394.5|4409.1|4389.1|0
1599119100000|2020-09-03 07:45:00|4412|4392|4409.2|4389.2|4412.1|4392.1|4409.1|4389.1|0
1599119400000|2020-09-03 07:50:00|4409.3|4389.3|4414.2|4394.2|4415.2|4395.2|4408.9|4388.9|0
1599119700000|2020-09-03 07:55:00|4413.9|4393.9|4408.9|4388.9|4414.4|4394.4|4408.8|4388.8|0
1599120000000|2020-09-03 08:00:00|4408.8|4388.8|4406.3|4386.3|4410.9|4390.9|4404.3|4384.3|0
1599120300000|2020-09-03 08:05:00|4406.6|4386.6|4407.9|4387.9|4409.9|4389.9|4406.6|4386.6|0
1599120600000|2020-09-03 08:10:00|4408.1|4388.1|4414.1|4394.1|4414.1|4394.1|4408|4388|0
1599120900000|2020-09-03 08:15:00|4414|4394|4413.6|4393.6|4414.8|4394.8|4413|4393|0
1599121200000|2020-09-03 08:20:00|4413.9|4393.9|4406.5|4386.5|4414.7|4394.7|4406.5|4386.5|0
1599121500000|2020-09-03 08:25:00|4406.4|4386.4|4406.1|4386.1|4407.7|4387.7|4403.9|4383.9|0
1599121800000|2020-09-03 08:30:00|4406.6|4386.6|4400.8|4380.8|4409.2|4389.2|4396.2|4376.2|0
1599122100000|2020-09-03 08:35:00|4400.9|4380.9|4399.8|4379.8|4402.7|4382.7|4398.9|4378.9|0
1599122400000|2020-09-03 08:40:00|4400|4380|4403.4|4383.4|4404.1|4384.1|4399.1|4379.1|0
1599122700000|2020-09-03 08:45:00|4403.7|4383.7|4403.2|4383.2|4405.1|4385.1|4402.2|4382.2|0
1599123000000|2020-09-03 08:50:00|4403.3|4383.3|4403.9|4383.9|4406.1|4386.1|4403.3|4383.3|0
1599123300000|2020-09-03 08:55:00|4404.1|4384.1|4398.6|4378.6|4404.2|4384.2|4398.6|4378.6|0
1599123600000|2020-09-03 09:00:00|4398.4|4378.4|4397.7|4377.7|4398.6|4378.6|4395.6|4375.6|0
1599123900000|2020-09-03 09:05:00|4397.8|4377.8|4396.3|4376.3|4401.6|4381.6|4395.2|4375.2|0
1599124200000|2020-09-03 09:10:00|4396.2|4376.2|4395.4|4375.4|4396.6|4376.6|4394.5|4374.5|0
1599124500000|2020-09-03 09:15:00|4395.6|4375.6|4396.5|4376.5|4397.7|4377.7|4394.8|4374.8|0
1599124800000|2020-09-03 09:20:00|4396.2|4376.2|4395.5|4375.5|4396.8|4376.8|4394.2|4374.2|0
1599125100000|2020-09-03 09:25:00|4395.7|4375.7|4396.4|4376.4|4396.5|4376.5|4394.8|4374.8|0
1599125400000|2020-09-03 09:30:00|4396.1|4376.1|4397.5|4377.5|4397.5|4377.5|4395.9|4375.9|0
1599125700000|2020-09-03 09:35:00|4397.6|4377.6|4396.8|4376.8|4398.7|4378.7|4395.9|4375.9|0
1599126000000|2020-09-03 09:40:00|4396.4|4376.4|4397.9|4377.9|4399|4379|4396.3|4376.3|0
1599126300000|2020-09-03 09:45:00|4397.8|4377.8|4396.9|4376.9|4397.8|4377.8|4394.1|4374.1|0
1599126600000|2020-09-03 09:50:00|4396.7|4376.7|4398.4|4378.4|4398.4|4378.4|4395.6|4375.6|0
1599126900000|2020-09-03 09:55:00|4398.1|4378.1|4398.5|4378.5|4401.1|4381.1|4398.1|4378.1|0
1599127200000|2020-09-03 10:00:00|4398.6|4378.6|4400.5|4380.5|4401.2|4381.2|4398.3|4378.3|0
1599127500000|2020-09-03 10:05:00|4400.4|4380.4|4399.4|4379.4|4400.6|4380.6|4395.9|4375.9|0
1599127800000|2020-09-03 10:10:00|4399.6|4379.6|4401.1|4381.1|4401.1|4381.1|4399.6|4379.6|0
1599128100000|2020-09-03 10:15:00|4401.5|4381.5|4398.7|4378.7|4401.6|4381.6|4398.6|4378.6|0
1599128400000|2020-09-03 10:20:00|4398.3|4378.3|4400.1|4380.1|4400.1|4380.1|4397.9|4377.9|0
1599128700000|2020-09-03 10:25:00|4399.8|4379.8|4402.9|4382.9|4403.8|4383.8|4399.8|4379.8|0
1599129000000|2020-09-03 10:30:00|4402.8|4382.8|4403.9|4383.9|4403.9|4383.9|4402.3|4382.3|0
1599129300000|2020-09-03 10:35:00|4404|4384|4404.6|4384.6|4405.5|4385.5|4404|4384|0
1599129600000|2020-09-03 10:40:00|4404.7|4384.7|4401.9|4381.9|4404.7|4384.7|4401.9|4381.9|0
1599129900000|2020-09-03 10:45:00|4401.8|4381.8|4399.7|4379.7|4402.1|4382.1|4399.6|4379.6|0
1599130200000|2020-09-03 10:50:00|4399.6|4379.6|4398.9|4378.9|4400.4|4380.4|4397.3|4377.3|0
1599130500000|2020-09-03 10:55:00|4398.8|4378.8|4395.2|4375.2|4398.8|4378.8|4395.2|4375.2|0
1599130800000|2020-09-03 11:00:00|4395|4375|4397.1|4377.1|4397.7|4377.7|4394.8|4374.8|0
1599131100000|2020-09-03 11:05:00|4397.2|4377.2|4396.3|4376.3|4397.6|4377.6|4396.3|4376.3|0
1599131400000|2020-09-03 11:10:00|4395.1|4375.1|4393.5|4373.5|4395.6|4375.6|4391.9|4371.9|0
1599131700000|2020-09-03 11:15:00|4393.6|4373.6|4392.3|4372.3|4393.8|4373.8|4391.1|4371.1|0
1599132000000|2020-09-03 11:20:00|4392|4372|4389.7|4369.7|4392.3|4372.3|4389.6|4369.6|0
1599132300000|2020-09-03 11:25:00|4390.4|4370.4|4385.7|4365.7|4391|4371|4385.5|4365.5|0
1599132600000|2020-09-03 11:30:00|4385.8|4365.8|4382.9|4362.9|4385.8|4365.8|4382.3|4362.3|0
1599132900000|2020-09-03 11:35:00|4382.8|4362.8|4385.2|4365.2|4385.6|4365.6|4382.4|4362.4|0
1599133200000|2020-09-03 11:40:00|4385.1|4365.1|4385.9|4365.9|4386.3|4366.3|4385.1|4365.1|0
1599133500000|2020-09-03 11:45:00|4385.8|4365.8|4388.6|4368.6|4388.6|4368.6|4385.8|4365.8|0
1599133800000|2020-09-03 11:50:00|4388.3|4368.3|4384.9|4364.9|4388.3|4368.3|4384.8|4364.8|0
1599134100000|2020-09-03 11:55:00|4384.8|4364.8|4384.4|4364.4|4385|4365|4383.8|4363.8|0
1599134400000|2020-09-03 12:00:00|4384.3|4364.3|4386.5|4366.5|4387|4367|4384.3|4364.3|0
1599134700000|2020-09-03 12:05:00|4386.1|4366.1|4385.3|4365.3|4386.4|4366.4|4384.8|4364.8|0
1599135000000|2020-09-03 12:10:00|4385.2|4365.2|4384|4364|4385.3|4365.3|4383.9|4363.9|0
1599135300000|2020-09-03 12:15:00|4383.8|4363.8|4380.1|4360.1|4385.2|4365.2|4380|4360|0
1599135600000|2020-09-03 12:20:00|4380.2|4360.2|4381.7|4361.7|4381.8|4361.8|4377.5|4357.5|0
1599135900000|2020-09-03 12:25:00|4381.8|4361.8|4384.8|4364.8|4384.9|4364.9|4381.2|4361.2|0
1599136200000|2020-09-03 12:30:00|4384.6|4364.6|4386.3|4366.3|4386.8|4366.8|4384.5|4364.5|0
1599136500000|2020-09-03 12:35:00|4386.2|4366.2|4391.4|4371.4|4391.4|4371.4|4386.2|4366.2|0
1599136800000|2020-09-03 12:40:00|4391.3|4371.3|4390.4|4370.4|4392.1|4372.1|4390.4|4370.4|0
1599137100000|2020-09-03 12:45:00|4390.5|4370.5|4391.3|4371.3|4392.4|4372.4|4390.4|4370.4|0
1599137400000|2020-09-03 12:50:00|4391.7|4371.7|4392.3|4372.3|4392.4|4372.4|4391|4371|0
1599137700000|2020-09-03 12:55:00|4392.4|4372.4|4392.1|4372.1|4394.1|4374.1|4391.8|4371.8|0
1599138000000|2020-09-03 13:00:00|4392.3|4372.3|4392.7|4372.7|4392.9|4372.9|4391|4371|0
1599138300000|2020-09-03 13:05:00|4392.8|4372.8|4391.5|4371.5|4393.3|4373.3|4391|4371|0
1599138600000|2020-09-03 13:10:00|4391.3|4371.3|4391.7|4371.7|4391.7|4371.7|4390.1|4370.1|0
1599138900000|2020-09-03 13:15:00|4392.1|4372.1|4390|4370|4392.2|4372.2|4390|4370|0
1599139200000|2020-09-03 13:20:00|4390.2|4370.2|4386.1|4366.1|4390.5|4370.5|4386.1|4366.1|0
1599139500000|2020-09-03 13:25:00|4386.4|4366.4|4384.7|4364.7|4387.2|4367.2|4384.7|4364.7|0
1599139800000|2020-09-03 13:30:00|4384.3|4364.3|4384|4364|4386.5|4366.5|4383.9|4363.9|0
1599140100000|2020-09-03 13:35:00|4383.9|4363.9|4390.4|4370.4|4390.5|4370.5|4383.6|4363.6|0
1599140400000|2020-09-03 13:40:00|4390.2|4370.2|4390.7|4370.7|4391|4371|4389.5|4369.5|0
1599140700000|2020-09-03 13:45:00|4390.8|4370.8|4396.5|4376.5|4398.3|4378.3|4390|4370|0
1599141000000|2020-09-03 13:50:00|4396.8|4376.8|4393.4|4373.4|4397.1|4377.1|4392|4372|0
1599141300000|2020-09-03 13:55:00|4393.3|4373.3|4398.5|4378.5|4400.1|4380.1|4393.3|4373.3|0
1599141600000|2020-09-03 14:00:00|4398.6|4378.6|4397.2|4377.2|4399.3|4379.3|4396.7|4376.7|0
1599141900000|2020-09-03 14:05:00|4396.9|4376.9|4392.6|4372.6|4396.9|4376.9|4392.5|4372.5|0
1599142200000|2020-09-03 14:10:00|4392.2|4372.2|4392.2|4372.2|4394.1|4374.1|4391|4371|0
1599142500000|2020-09-03 14:15:00|4392.3|4372.3|4386.3|4366.3|4392.4|4372.4|4385.9|4365.9|0
1599142800000|2020-09-03 14:20:00|4386.6|4366.6|4380.5|4360.5|4386.8|4366.8|4380.3|4360.3|0
1599143100000|2020-09-03 14:25:00|4380.3|4360.3|4381.2|4361.2|4384.9|4364.9|4380.3|4360.3|0
1599143400000|2020-09-03 14:30:00|4381|4361|4383.7|4363.7|4385.6|4365.6|4379.4|4359.4|0
1599143700000|2020-09-03 14:35:00|4384|4364|4376.2|4356.2|4384|4364|4375.9|4355.9|0
1599144000000|2020-09-03 14:40:00|4376.6|4356.6|4374.2|4354.2|4377.7|4357.7|4372.3|4352.3|0
1599144300000|2020-09-03 14:45:00|4374.1|4354.1|4371|4351|4376.5|4356.5|4371|4351|0
1599144600000|2020-09-03 14:50:00|4371.3|4351.3|4370|4350|4371.3|4351.3|4367.9|4347.9|0
1599144900000|2020-09-03 14:55:00|4369.7|4349.7|4369.5|4349.5|4369.8|4349.8|4367.7|4347.7|0
1599145200000|2020-09-03 15:00:00|4369.6|4349.6|4362.7|4342.7|4369.7|4349.7|4359.6|4339.6|0
1599145500000|2020-09-03 15:05:00|4362.8|4342.8|4354.1|4334.1|4363.2|4343.2|4353.6|4333.6|0
1599145800000|2020-09-03 15:10:00|4354.7|4334.7|4345.6|4325.6|4355.2|4335.2|4345.2|4325.2|0
1599146100000|2020-09-03 15:15:00|4345.5|4325.5|4324.6|4304.6|4345.7|4325.7|4324.5|4304.5|0
1599146400000|2020-09-03 15:20:00|4323.9|4303.9|4330.1|4310.1|4330.3|4310.3|4323.2|4303.2|0
1599146700000|2020-09-03 15:25:00|4329.9|4309.9|4335|4315|4335.2|4315.2|4328.2|4308.2|0
1599147000000|2020-09-03 15:30:00|4347.4|4297.4|4358.6|4308.6|4361.4|4311.4|4344.8|4294.8|0
1599147300000|2020-09-03 15:35:00|4358.7|4308.7|4374.1|4324.1|4374.2|4324.2|4353.9|4303.9|0
1599147600000|2020-09-03 15:40:00|4374|4324|4379.3|4329.3|4385.9|4335.9|4374|4324|0
1599147900000|2020-09-03 15:45:00|4379.4|4329.4|4378.1|4328.1|4386|4336|4376.6|4326.6|0
1599148200000|2020-09-03 15:50:00|4378.2|4328.2|4378.6|4328.6|4379.8|4329.8|4374.4|4324.4|0
1599148500000|2020-09-03 15:55:00|4377.9|4327.9|4365.3|4315.3|4377.9|4327.9|4362.6|4312.6|0
1599148800000|2020-09-03 16:00:00|4365.6|4315.6|4361.3|4311.3|4367.9|4317.9|4357.2|4307.2|0
1599149100000|2020-09-03 16:05:00|4361.8|4311.8|4364.1|4314.1|4365.5|4315.5|4357.4|4307.4|0
1599149400000|2020-09-03 16:10:00|4364.2|4314.2|4368.1|4318.1|4368.1|4318.1|4362.9|4312.9|0
1599149700000|2020-09-03 16:15:00|4367.6|4317.6|4366.9|4316.9|4369.5|4319.5|4362.8|4312.8|0
1599150000000|2020-09-03 16:20:00|4366.4|4316.4|4360.2|4310.2|4366.9|4316.9|4360.2|4310.2|0
1599150300000|2020-09-03 16:25:00|4360.1|4310.1|4357.5|4307.5|4362.9|4312.9|4356.2|4306.2|0
1599150600000|2020-09-03 16:30:00|4357.4|4307.4|4349.2|4299.2|4360.1|4310.1|4349.2|4299.2|0
1599150900000|2020-09-03 16:35:00|4349|4299|4353.4|4303.4|4354.9|4304.9|4346.5|4296.5|0
1599151200000|2020-09-03 16:40:00|4352.9|4302.9|4348|4298|4353.5|4303.5|4346.7|4296.7|0
1599151500000|2020-09-03 16:45:00|4347.9|4297.9|4341.3|4291.3|4353.3|4303.3|4341.3|4291.3|0
1599151800000|2020-09-03 16:50:00|4341.4|4291.4|4342.7|4292.7|4344.1|4294.1|4338.7|4288.7|0
1599152100000|2020-09-03 16:55:00|4342.2|4292.2|4340|4290|4348.2|4298.2|4340|4290|0
1599152400000|2020-09-03 17:00:00|4340.1|4290.1|4330.6|4280.6|4341.4|4291.4|4329.1|4279.1|0
1599152700000|2020-09-03 17:05:00|4330.5|4280.5|4342.4|4292.4|4343.9|4293.9|4330.5|4280.5|0
1599153000000|2020-09-03 17:10:00|4342.5|4292.5|4347|4297|4348.2|4298.2|4341.1|4291.1|0
1599153300000|2020-09-03 17:15:00|4346.9|4296.9|4333.8|4283.8|4346.9|4296.9|4332.4|4282.4|0
1599153600000|2020-09-03 17:20:00|4333.9|4283.9|4337.2|4287.2|4340.5|4290.5|4328.7|4278.7|0
1599153900000|2020-09-03 17:25:00|4336.9|4286.9|4344.7|4294.7|4345.9|4295.9|4333.8|4283.8|0
1599154200000|2020-09-03 17:30:00|4344.6|4294.6|4331.1|4281.1|4344.6|4294.6|4331|4281|0
1599154500000|2020-09-03 17:35:00|4331.2|4281.2|4329.7|4279.7|4335.2|4285.2|4327.2|4277.2|0
1599154800000|2020-09-03 17:40:00|4330|4280|4329.6|4279.6|4333.9|4283.9|4328.2|4278.2|0
1599155100000|2020-09-03 17:45:00|4329.7|4279.7|4329|4279|4333.6|4283.6|4328.2|4278.2|0
1599155400000|2020-09-03 17:50:00|4328.2|4278.2|4337.7|4287.7|4339|4289|4328.2|4278.2|0
1599155700000|2020-09-03 17:55:00|4337.6|4287.6|4332.6|4282.6|4337.8|4287.8|4332.5|4282.5|0
1599156000000|2020-09-03 18:00:00|4332.5|4282.5|4333.2|4283.2|4335.3|4285.3|4329.8|4279.8|0
1599156300000|2020-09-03 18:05:00|4333.9|4283.9|4332.7|4282.7|4335.4|4285.4|4329.9|4279.9|0
1599156600000|2020-09-03 18:10:00|4332.6|4282.6|4334.5|4284.5|4339.3|4289.3|4331.2|4281.2|0
1599156900000|2020-09-03 18:15:00|4334.7|4284.7|4329.7|4279.7|4335.2|4285.2|4327.1|4277.1|0
1599157200000|2020-09-03 18:20:00|4329.8|4279.8|4329.6|4279.6|4332.5|4282.5|4328.3|4278.3|0
1599157500000|2020-09-03 18:25:00|4329.7|4279.7|4332.5|4282.5|4333.9|4283.9|4327.6|4277.6|0
1599157800000|2020-09-03 18:30:00|4332.4|4282.4|4339.3|4289.3|4341.9|4291.9|4331.1|4281.1|0
1599158100000|2020-09-03 18:35:00|4339.2|4289.2|4338|4288|4343.4|4293.4|4337.8|4287.8|0
1599158400000|2020-09-03 18:40:00|4337.9|4287.9|4333.8|4283.8|4340.6|4290.6|4333.1|4283.1|0
1599158700000|2020-09-03 18:45:00|4333.7|4283.7|4331.1|4281.1|4335.9|4285.9|4329.7|4279.7|0
1599159000000|2020-09-03 18:50:00|4331|4281|4328.4|4278.4|4332.5|4282.5|4327|4277|0
1599159300000|2020-09-03 18:55:00|4328.3|4278.3|4321.5|4271.5|4328.4|4278.4|4321.5|4271.5|0
1599159600000|2020-09-03 19:00:00|4321.6|4271.6|4317.5|4267.5|4324.4|4274.4|4316.8|4266.8|0
1599159900000|2020-09-03 19:05:00|4317.4|4267.4|4320.1|4270.1|4324.3|4274.3|4314.8|4264.8|0
1599160200000|2020-09-03 19:10:00|4320.2|4270.2|4325.6|4275.6|4325.6|4275.6|4317.4|4267.4|0
1599160500000|2020-09-03 19:15:00|4325.5|4275.5|4321.5|4271.5|4325.7|4275.7|4321.5|4271.5|0
1599160800000|2020-09-03 19:20:00|4322|4272|4315.4|4265.4|4322.8|4272.8|4314.6|4264.6|0
1599161100000|2020-09-03 19:25:00|4315.6|4265.6|4313.3|4263.3|4321.4|4271.4|4312|4262|0
1599161400000|2020-09-03 19:30:00|4313.8|4263.8|4315|4265|4321.2|4271.2|4313.3|4263.3|0
1599161700000|2020-09-03 19:35:00|4314.7|4264.7|4325.3|4275.3|4328|4278|4314.3|4264.3|0
1599162000000|2020-09-03 19:40:00|4325.2|4275.2|4327|4277|4329.6|4279.6|4321.3|4271.3|0
1599162300000|2020-09-03 19:45:00|4327.1|4277.1|4320|4270|4328.4|4278.4|4318.8|4268.8|0
1599162600000|2020-09-03 19:50:00|4319.8|4269.8|4329.7|4279.7|4333.8|4283.8|4313.4|4263.4|0
1599162900000|2020-09-03 19:55:00|4328.5|4278.5|4333.8|4283.8|4337.8|4287.8|4328.4|4278.4|0
1599163200000|2020-09-03 20:00:00|4332.6|4282.6|4344|4294|4348.1|4298.1|4331.4|4281.4|0
1599163500000|2020-09-03 20:05:00|4344.3|4294.3|4348.3|4298.3|4348.7|4298.7|4341.5|4291.5|0
1599163800000|2020-09-03 20:10:00|4348.1|4298.1|4339|4289|4349.6|4299.6|4339|4289|0
1599164100000|2020-09-03 20:15:00|4339.2|4289.2|4339.5|4289.5|4340.2|4290.2|4338.9|4288.9|0
1599164400000|2020-09-03 20:20:00|4339.6|4289.6|4340|4290|4340.5|4290.5|4339.5|4289.5|0
1599164700000|2020-09-03 20:25:00|4339.9|4289.9|4339.6|4289.6|4340|4290|4339.2|4289.2|0
1599165000000|2020-09-03 20:30:00|4339.7|4289.7|4336.6|4286.6|4341.6|4291.6|4335.1|4285.1|0
1599165300000|2020-09-03 20:35:00|4336.7|4286.7|4338.2|4288.2|4338.2|4288.2|4335.1|4285.1|0
1599165600000|2020-09-03 20:40:00|4338|4288|4337.3|4287.3|4339.5|4289.5|4336|4286|0
1599165900000|2020-09-03 20:45:00|4337.6|4287.6|4338.9|4288.9|4339.8|4289.8|4337.3|4287.3|0
1599166200000|2020-09-03 20:50:00|4338.8|4288.8|4342.9|4292.9|4343.2|4293.2|4338.2|4288.2|0
1599166500000|2020-09-03 20:55:00|4342.6|4292.6|4342.8|4292.8|4344.8|4294.8|4342|4292|0
1599166800000|2020-09-03 21:00:00|4342.5|4292.5|4342.7|4292.7|4343|4293|4342.5|4292.5|0
1599167100000|2020-09-03 21:05:00|4342.8|4292.8|4342|4292|4342.8|4292.8|4341.9|4291.9|0
1599167400000|2020-09-03 21:10:00|4341.9|4291.9|4340.7|4290.7|4341.9|4291.9|4340.7|4290.7|0
1599167700000|2020-09-03 21:15:00|4340.8|4290.8|4340.3|4290.3|4340.9|4290.9|4340.3|4290.3|0
1599168000000|2020-09-03 21:20:00|4340.5|4290.5|4338.7|4288.7|4340.5|4290.5|4338.7|4288.7|0
1599168300000|2020-09-03 21:25:00|4339|4289|4338.7|4288.7|4339.1|4289.1|4338.4|4288.4|0
1599168600000|2020-09-03 21:30:00|4338.4|4288.4|4337.8|4287.8|4338.4|4288.4|4337.8|4287.8|0
1599168900000|2020-09-03 21:35:00|4337.7|4287.7|4336.2|4286.2|4337.7|4287.7|4336.2|4286.2|0
1599169200000|2020-09-03 21:40:00|4335.8|4285.8|4335.9|4285.9|4336.2|4286.2|4335.5|4285.5|0
1599169500000|2020-09-03 21:45:00|4336.2|4286.2|4335|4285|4336.2|4286.2|4335|4285|0
1599169800000|2020-09-03 21:50:00|4334.6|4284.6|4334.7|4284.7|4335.3|4285.3|4334.1|4284.1|0
1599170100000|2020-09-03 21:55:00|4334.9|4284.9|4335.3|4285.3|4336.6|4286.6|4334.9|4284.9|0
1599170400000|2020-09-03 22:00:00|4334.5|4284.5|4330.5|4280.5|4337|4287|4327.2|4277.2|0
1599170700000|2020-09-03 22:05:00|4330.7|4280.7|4324.7|4274.7|4331.3|4281.3|4323.1|4273.1|0
1599171000000|2020-09-03 22:10:00|4325|4275|4326.7|4276.7|4329.6|4279.6|4324|4274|0
1599171300000|2020-09-03 22:15:00|4326.8|4276.8|4321.3|4271.3|4327.2|4277.2|4320.6|4270.6|0
1599171600000|2020-09-03 22:20:00|4321.6|4271.6|4322.5|4272.5|4325.2|4275.2|4320.2|4270.2|0
1599171900000|2020-09-03 22:25:00|4322.7|4272.7|4325|4275|4325.9|4275.9|4321.8|4271.8|0
1599172200000|2020-09-03 22:30:00|4325.2|4275.2|4327.2|4277.2|4329.3|4279.3|4325.2|4275.2|0
1599172500000|2020-09-03 22:35:00|4327.5|4277.5|4321.6|4271.6|4329|4279|4319.1|4269.1|0
1599172800000|2020-09-03 22:40:00|4321.5|4271.5|4320.6|4270.6|4325.2|4275.2|4319.3|4269.3|0
1599173100000|2020-09-03 22:45:00|4320.7|4270.7|4321.8|4271.8|4321.8|4271.8|4316.6|4266.6|0
1599173400000|2020-09-03 22:50:00|4321.7|4271.7|4312.5|4262.5|4322.2|4272.2|4310.7|4260.7|0
1599173700000|2020-09-03 22:55:00|4312.4|4262.4|4311.6|4261.6|4315.9|4265.9|4310.3|4260.3|0
1599174000000|2020-09-03 23:00:00|4311.3|4261.3|4312.1|4262.1|4315|4265|4310.3|4260.3|0
1599174300000|2020-09-03 23:05:00|4312.2|4262.2|4309.7|4259.7|4313.9|4263.9|4304.8|4254.8|0
1599174600000|2020-09-03 23:10:00|4309.4|4259.4|4305.7|4255.7|4310.5|4260.5|4305.3|4255.3|0
1599174900000|2020-09-03 23:15:00|4305.5|4255.5|4301.6|4251.6|4306.6|4256.6|4300.7|4250.7|0
1599175200000|2020-09-03 23:20:00|4301.3|4251.3|4303.2|4253.2|4303.8|4253.8|4298.5|4248.5|0
1599175500000|2020-09-03 23:25:00|4303.3|4253.3|4305.3|4255.3|4306.9|4256.9|4302.8|4252.8|0
1599175800000|2020-09-03 23:30:00|4305.7|4255.7|4307.3|4257.3|4310.3|4260.3|4305.7|4255.7|0
1599176100000|2020-09-03 23:35:00|4307.5|4257.5|4310.9|4260.9|4311.9|4261.9|4307.5|4257.5|0
1599176400000|2020-09-03 23:40:00|4310.8|4260.8|4306.3|4256.3|4310.9|4260.9|4306.3|4256.3|0
1599176700000|2020-09-03 23:45:00|4305.9|4255.9|4303.6|4253.6|4308.2|4258.2|4303.2|4253.2|0
1599177000000|2020-09-03 23:50:00|4303.8|4253.8|4304.4|4254.4|4307.5|4257.5|4303.5|4253.5|0
1599177300000|2020-09-03 23:55:00|4304.6|4254.6|4304.8|4254.8|4305.2|4255.2|4301.6|4251.6|0
1599177600000|2020-09-04 00:00:00|4305|4255|4312|4262|4315.2|4265.2|4305|4255|0
1599177900000|2020-09-04 00:05:00|4312.4|4262.4|4317.7|4267.7|4318.8|4268.8|4310.8|4260.8|0
1599178200000|2020-09-04 00:10:00|4317.9|4267.9|4317|4267|4318.6|4268.6|4314.1|4264.1|0
1599178500000|2020-09-04 00:15:00|4317.4|4267.4|4334.1|4284.1|4334.1|4284.1|4316.1|4266.1|0
1599178800000|2020-09-04 00:20:00|4333.6|4283.6|4331.4|4281.4|4334|4284|4330.2|4280.2|0
1599179100000|2020-09-04 00:25:00|4331.5|4281.5|4334|4284|4337.9|4287.9|4331.5|4281.5|0
1599179400000|2020-09-04 00:30:00|4334.5|4284.5|4341.8|4291.8|4341.8|4291.8|4334.5|4284.5|0
1599179700000|2020-09-04 00:35:00|4341.5|4291.5|4337.9|4287.9|4343|4293|4337.3|4287.3|0
1599180000000|2020-09-04 00:40:00|4337.8|4287.8|4336.6|4286.6|4339.3|4289.3|4334.6|4284.6|0
1599180300000|2020-09-04 00:45:00|4337.5|4287.5|4343|4293|4344.2|4294.2|4336.5|4286.5|0
1599180600000|2020-09-04 00:50:00|4342.9|4292.9|4344.3|4294.3|4344.3|4294.3|4341.7|4291.7|0
1599180900000|2020-09-04 00:55:00|4344.6|4294.6|4342.9|4292.9|4345.6|4295.6|4341.6|4291.6|0
1599181200000|2020-09-04 01:00:00|4342.7|4292.7|4353.8|4303.8|4354.5|4304.5|4342.3|4292.3|0
1599181500000|2020-09-04 01:05:00|4353.6|4303.6|4359.7|4309.7|4360.9|4310.9|4353.2|4303.2|0
1599181800000|2020-09-04 01:10:00|4360.2|4310.2|4359.7|4309.7|4362.3|4312.3|4358.4|4308.4|0
1599182100000|2020-09-04 01:15:00|4359.8|4309.8|4355.8|4305.8|4361.1|4311.1|4354.5|4304.5|0
1599182400000|2020-09-04 01:20:00|4355.6|4305.6|4351.3|4301.3|4355.6|4305.6|4349.3|4299.3|0
1599182700000|2020-09-04 01:25:00|4351.2|4301.2|4351.8|4301.8|4353.3|4303.3|4349.3|4299.3|0
1599183000000|2020-09-04 01:30:00|4351.6|4301.6|4351.8|4301.8|4352.5|4302.5|4347.9|4297.9|0
1599183300000|2020-09-04 01:35:00|4351.7|4301.7|4353.7|4303.7|4355|4305|4349.2|4299.2|0
1599183600000|2020-09-04 01:40:00|4353.4|4303.4|4358.1|4308.1|4358.1|4308.1|4353|4303|0
1599183900000|2020-09-04 01:45:00|4358|4308|4357|4307|4360.2|4310.2|4356.9|4306.9|0
1599184200000|2020-09-04 01:50:00|4356.7|4306.7|4354.4|4304.4|4358.3|4308.3|4353.1|4303.1|0
1599184500000|2020-09-04 01:55:00|4354.6|4304.6|4355.7|4305.7|4356.3|4306.3|4354.3|4304.3|0
1599184800000|2020-09-04 02:00:00|4356.1|4306.1|4354.3|4304.3|4358.2|4308.2|4353|4303|0
1599185100000|2020-09-04 02:05:00|4354.4|4304.4|4353.7|4303.7|4356.3|4306.3|4353|4303|0
1599185400000|2020-09-04 02:10:00|4353.4|4303.4|4353.1|4303.1|4353.7|4303.7|4350.5|4300.5|0
1599185700000|2020-09-04 02:15:00|4353.7|4303.7|4356.7|4306.7|4358.2|4308.2|4353|4303|0
1599186000000|2020-09-04 02:20:00|4356.3|4306.3|4355|4305|4358.3|4308.3|4353.1|4303.1|0
1599186300000|2020-09-04 02:25:00|4354.4|4304.4|4353.7|4303.7|4356.4|4306.4|4353|4303|0
1599186600000|2020-09-04 02:30:00|4353.9|4303.9|4354.3|4304.3|4355.6|4305.6|4353.1|4303.1|0
1599186900000|2020-09-04 02:35:00|4353.7|4303.7|4349.3|4299.3|4353.7|4303.7|4348|4298|0
1599187200000|2020-09-04 02:40:00|4348.8|4298.8|4354.4|4304.4|4354.4|4304.4|4348|4298|0
1599187500000|2020-09-04 02:45:00|4354.2|4304.2|4348|4298|4354.2|4304.2|4348|4298|0
1599187800000|2020-09-04 02:50:00|4347.9|4297.9|4345.2|4295.2|4349.2|4299.2|4344.6|4294.6|0
1599188100000|2020-09-04 02:55:00|4345|4295|4342.1|4292.1|4345|4295|4341.3|4291.3|0
1599188400000|2020-09-04 03:00:00|4342|4292|4337.4|4287.4|4342.8|4292.8|4336.1|4286.1|0
1599188700000|2020-09-04 03:05:00|4337.7|4287.7|4337.5|4287.5|4339.5|4289.5|4336.2|4286.2|0
1599189000000|2020-09-04 03:10:00|4337.4|4287.4|4338.9|4288.9|4338.9|4288.9|4334.9|4284.9|0
1599189300000|2020-09-04 03:15:00|4338.8|4288.8|4341.4|4291.4|4341.5|4291.5|4337.5|4287.5|0
1599189600000|2020-09-04 03:20:00|4341.5|4291.5|4344|4294|4344|4294|4340.2|4290.2|0
1599189900000|2020-09-04 03:25:00|4344.5|4294.5|4341.5|4291.5|4346|4296|4341.5|4291.5|0
1599190200000|2020-09-04 03:30:00|4340.9|4290.9|4342.8|4292.8|4342.9|4292.9|4340.2|4290.2|0
1599190500000|2020-09-04 03:35:00|4342.5|4292.5|4340.3|4290.3|4342.8|4292.8|4340.2|4290.2|0
1599190800000|2020-09-04 03:40:00|4340.5|4290.5|4340.2|4290.2|4342.9|4292.9|4339.6|4289.6|0
1599191100000|2020-09-04 03:45:00|4340.3|4290.3|4341.5|4291.5|4342.8|4292.8|4338.9|4288.9|0
1599191400000|2020-09-04 03:50:00|4341.8|4291.8|4340.2|4290.2|4342.8|4292.8|4339.5|4289.5|0
1599191700000|2020-09-04 03:55:00|4340.1|4290.1|4340.2|4290.2|4340.2|4290.2|4337.6|4287.6|0
1599192000000|2020-09-04 04:00:00|4339.6|4289.6|4340.9|4290.9|4341.5|4291.5|4338.9|4288.9|0
1599192300000|2020-09-04 04:05:00|4340.8|4290.8|4340.3|4290.3|4341.5|4291.5|4338.2|4288.2|0
1599192600000|2020-09-04 04:10:00|4340.2|4290.2|4340.2|4290.2|4340.9|4290.9|4337.7|4287.7|0
1599192900000|2020-09-04 04:15:00|4340.3|4290.3|4341.6|4291.6|4342.2|4292.2|4340.3|4290.3|0
1599193200000|2020-09-04 04:20:00|4341.5|4291.5|4342.9|4292.9|4342.9|4292.9|4341.5|4291.5|0
1599193500000|2020-09-04 04:25:00|4343.5|4293.5|4344.1|4294.1|4345.4|4295.4|4342.9|4292.9|0
1599193800000|2020-09-04 04:30:00|4344.2|4294.2|4346.7|4296.7|4348.1|4298.1|4344.1|4294.1|0
1599194100000|2020-09-04 04:35:00|4346.8|4296.8|4346.7|4296.7|4348.1|4298.1|4345.5|4295.5|0
1599194400000|2020-09-04 04:40:00|4346.8|4296.8|4345.5|4295.5|4347.4|4297.4|4344.8|4294.8|0
1599194700000|2020-09-04 04:45:00|4345.4|4295.4|4346.1|4296.1|4347.4|4297.4|4344.2|4294.2|0
1599195000000|2020-09-04 04:50:00|4345.8|4295.8|4350|4300|4350.6|4300.6|4345.4|4295.4|0
1599195300000|2020-09-04 04:55:00|4349.8|4299.8|4349.3|4299.3|4350.7|4300.7|4348.1|4298.1|0
1599195600000|2020-09-04 05:00:00|4349.8|4299.8|4346.8|4296.8|4351.9|4301.9|4346.8|4296.8|0
1599195900000|2020-09-04 05:05:00|4346.3|4296.3|4348.9|4298.9|4349.5|4299.5|4345.6|4295.6|0
1599196200000|2020-09-04 05:10:00|4348.8|4298.8|4347.5|4297.5|4350.1|4300.1|4345.7|4295.7|0
1599196500000|2020-09-04 05:15:00|4347.8|4297.8|4348|4298|4350|4300|4346.7|4296.7|0
1599196800000|2020-09-04 05:20:00|4347.8|4297.8|4349.2|4299.2|4349.3|4299.3|4346.7|4296.7|0
1599197100000|2020-09-04 05:25:00|4349.3|4299.3|4350.6|4300.6|4350.6|4300.6|4348|4298|0
1599197400000|2020-09-04 05:30:00|4351|4301|4345.3|4295.3|4351.8|4301.8|4345.3|4295.3|0
1599197700000|2020-09-04 05:35:00|4344.8|4294.8|4345.4|4295.4|4345.4|4295.4|4344|4294|0
1599198000000|2020-09-04 05:40:00|4345.5|4295.5|4349.4|4299.4|4350.6|4300.6|4345.4|4295.4|0
1599198300000|2020-09-04 05:45:00|4349.9|4299.9|4357|4307|4357|4307|4349.5|4299.5|0
1599198600000|2020-09-04 05:50:00|4357.1|4307.1|4354.5|4304.5|4359.6|4309.6|4353.8|4303.8|0
1599198900000|2020-09-04 05:55:00|4354|4304|4353.2|4303.2|4354.5|4304.5|4353.2|4303.2|0
1599199200000|2020-09-04 06:00:00|4353.3|4303.3|4348.2|4298.2|4357|4307|4345.5|4295.5|0
1599199500000|2020-09-04 06:05:00|4348.4|4298.4|4356.9|4306.9|4357.5|4307.5|4348|4298|0
1599199800000|2020-09-04 06:10:00|4356.6|4306.6|4351.8|4301.8|4357|4307|4349.3|4299.3|0
1599200100000|2020-09-04 06:15:00|4352.1|4302.1|4348|4298|4353.1|4303.1|4346.1|4296.1|0
1599200400000|2020-09-04 06:20:00|4347.5|4297.5|4341.7|4291.7|4347.5|4297.5|4341.7|4291.7|0
1599200700000|2020-09-04 06:25:00|4343|4293|4340.4|4290.4|4344.2|4294.2|4339.1|4289.1|0
1599201000000|2020-09-04 06:30:00|4341.6|4291.6|4340.2|4290.2|4341.7|4291.7|4336.3|4286.3|0
1599201300000|2020-09-04 06:35:00|4340.1|4290.1|4342.8|4292.8|4344.1|4294.1|4340.1|4290.1|0
1599201600000|2020-09-04 06:40:00|4343.3|4293.3|4345.3|4295.3|4345.3|4295.3|4342.6|4292.6|0
1599201900000|2020-09-04 06:45:00|4344.8|4294.8|4346.6|4296.6|4347.3|4297.3|4344|4294|0
1599202200000|2020-09-04 06:50:00|4346.9|4296.9|4348|4298|4350.5|4300.5|4346.9|4296.9|0
1599202500000|2020-09-04 06:55:00|4348.5|4298.5|4336.9|4286.9|4349.2|4299.2|4336.9|4286.9|0
1599202800000|2020-09-04 07:00:00|4336.5|4286.5|4317.6|4267.6|4337.1|4287.1|4313.8|4263.8|0
1599203100000|2020-09-04 07:05:00|4318.9|4268.9|4300.3|4280.3|4329|4283.8|4293.8|4267.6|0
1599203400000|2020-09-04 07:10:00|4300.4|4280.4|4315.3|4295.3|4315.3|4295.3|4300.4|4280.4|0
1599203700000|2020-09-04 07:15:00|4315.5|4295.5|4319.6|4299.6|4322.2|4302.2|4315.5|4295.5|0
1599204000000|2020-09-04 07:20:00|4319.5|4299.5|4318.1|4298.1|4319.5|4299.5|4313.8|4293.8|0
1599204300000|2020-09-04 07:25:00|4318.7|4298.7|4321.1|4301.1|4324|4304|4318.3|4298.3|0
1599204600000|2020-09-04 07:30:00|4321.3|4301.3|4315.1|4295.1|4321.4|4301.4|4314.5|4294.5|0
1599204900000|2020-09-04 07:35:00|4315.5|4295.5|4316.1|4296.1|4317.1|4297.1|4314|4294|0
1599205200000|2020-09-04 07:40:00|4316.3|4296.3|4322|4302|4322|4302|4316.2|4296.2|0
1599205500000|2020-09-04 07:45:00|4322.2|4302.2|4324|4304|4324.1|4304.1|4320|4300|0
1599205800000|2020-09-04 07:50:00|4324.2|4304.2|4333.9|4313.9|4335.1|4315.1|4324.2|4304.2|0
1599206100000|2020-09-04 07:55:00|4334.1|4314.1|4334.9|4314.9|4339.4|4319.4|4334.1|4314.1|0
1599206400000|2020-09-04 08:00:00|4334.8|4314.8|4328.4|4308.4|4334.9|4314.9|4328.3|4308.3|0
1599206700000|2020-09-04 08:05:00|4328|4308|4321.8|4301.8|4328|4308|4320.6|4300.6|0
1599207000000|2020-09-04 08:10:00|4321.9|4301.9|4323.1|4303.1|4323.1|4303.1|4319.5|4299.5|0
1599207300000|2020-09-04 08:15:00|4323|4303|4321.8|4301.8|4325.8|4305.8|4321.1|4301.1|0
1599207600000|2020-09-04 08:20:00|4321.9|4301.9|4322.1|4302.1|4323.6|4303.6|4321.4|4301.4|0
1599207900000|2020-09-04 08:25:00|4322|4302|4322.2|4302.2|4324.8|4304.8|4320.8|4300.8|0
1599208200000|2020-09-04 08:30:00|4322|4302|4325.1|4305.1|4325.2|4305.2|4321.9|4301.9|0
1599208500000|2020-09-04 08:35:00|4327.1|4307.1|4324|4304|4330|4310|4324|4304|0
1599208800000|2020-09-04 08:40:00|4323.7|4303.7|4321.9|4301.9|4324.5|4304.5|4321.8|4301.8|0
1599209100000|2020-09-04 08:45:00|4322.1|4302.1|4321.4|4301.4|4323|4303|4319.6|4299.6|0
1599209400000|2020-09-04 08:50:00|4321.5|4301.5|4318.7|4298.7|4323.5|4303.5|4318.6|4298.6|0
1599209700000|2020-09-04 08:55:00|4319.1|4299.1|4316.2|4296.2|4320|4300|4315.3|4295.3|0
1599210000000|2020-09-04 09:00:00|4316.3|4296.3|4314.7|4294.7|4316.7|4296.7|4314.3|4294.3|0
1599210300000|2020-09-04 09:05:00|4314.6|4294.6|4316.4|4296.4|4316.7|4296.7|4314.6|4294.6|0
1599210600000|2020-09-04 09:10:00|4316.5|4296.5|4315.1|4295.1|4316.7|4296.7|4315.1|4295.1|0
1599210900000|2020-09-04 09:15:00|4315|4295|4314.7|4294.7|4316.7|4296.7|4314.5|4294.5|0
1599211200000|2020-09-04 09:20:00|4314.4|4294.4|4319.8|4299.8|4320.1|4300.1|4314.4|4294.4|0
1599211500000|2020-09-04 09:25:00|4319.9|4299.9|4324.8|4304.8|4325.7|4305.7|4319.9|4299.9|0
1599211800000|2020-09-04 09:30:00|4324.5|4304.5|4323.3|4303.3|4324.6|4304.6|4323.1|4303.1|0
1599212100000|2020-09-04 09:35:00|4323.4|4303.4|4324.9|4304.9|4325.3|4305.3|4322.6|4302.6|0
1599212400000|2020-09-04 09:40:00|4325|4305|4327.7|4307.7|4328.6|4308.6|4325|4305|0
1599212700000|2020-09-04 09:45:00|4327.8|4307.8|4330.3|4310.3|4331|4311|4325.9|4305.9|0
1599213000000|2020-09-04 09:50:00|4330.2|4310.2|4332.9|4312.9|4332.9|4312.9|4329.6|4309.6|0
1599213300000|2020-09-04 09:55:00|4332.8|4312.8|4331.5|4311.5|4332.9|4312.9|4331.1|4311.1|0
1599213600000|2020-09-04 10:00:00|4331.8|4311.8|4332.3|4312.3|4334.3|4314.3|4331.8|4311.8|0
1599213900000|2020-09-04 10:05:00|4332.2|4312.2|4333.7|4313.7|4334.3|4314.3|4332.2|4312.2|0
1599214200000|2020-09-04 10:10:00|4333.6|4313.6|4330.5|4310.5|4333.9|4313.9|4330.5|4310.5|0
1599214500000|2020-09-04 10:15:00|4330.6|4310.6|4329.9|4309.9|4330.7|4310.7|4328.8|4308.8|0
1599214800000|2020-09-04 10:20:00|4330.1|4310.1|4329.1|4309.1|4331.3|4311.3|4328.6|4308.6|0
1599215100000|2020-09-04 10:25:00|4329.3|4309.3|4328.8|4308.8|4330.7|4310.7|4328.8|4308.8|0
1599215400000|2020-09-04 10:30:00|4328.7|4308.7|4327.5|4307.5|4328.8|4308.8|4327.3|4307.3|0
1599215700000|2020-09-04 10:35:00|4327.6|4307.6|4324.2|4304.2|4329|4309|4324.1|4304.1|0
1599216000000|2020-09-04 10:40:00|4323.9|4303.9|4324.1|4304.1|4325.3|4305.3|4323.3|4303.3|0
1599216300000|2020-09-04 10:45:00|4324.2|4304.2|4322.6|4302.6|4324.3|4304.3|4322.2|4302.2|0
1599216600000|2020-09-04 10:50:00|4322.5|4302.5|4321.7|4301.7|4323.2|4303.2|4321.7|4301.7|0
1599216900000|2020-09-04 10:55:00|4321.8|4301.8|4318.8|4298.8|4321.8|4301.8|4317.8|4297.8|0
1599217200000|2020-09-04 11:00:00|4318.7|4298.7|4308.7|4288.7|4318.7|4298.7|4308.1|4288.1|0
1599217500000|2020-09-04 11:05:00|4308.6|4288.6|4306.4|4286.4|4309.1|4289.1|4306.3|4286.3|0
1599217800000|2020-09-04 11:10:00|4306.3|4286.3|4301.7|4281.7|4306.3|4286.3|4300.8|4280.8|0
1599218100000|2020-09-04 11:15:00|4301.5|4281.5|4300.4|4280.4|4301.7|4281.7|4300.2|4280.2|0
1599218400000|2020-09-04 11:20:00|4300.3|4280.3|4306.8|4286.8|4306.8|4286.8|4300.3|4280.3|0
1599218700000|2020-09-04 11:25:00|4306.7|4286.7|4308.1|4288.1|4308.2|4288.2|4305.1|4285.1|0
1599219000000|2020-09-04 11:30:00|4308.4|4288.4|4307.4|4287.4|4309.2|4289.2|4306.4|4286.4|0
1599219300000|2020-09-04 11:35:00|4307.9|4287.9|4307.8|4287.8|4308.9|4288.9|4306.6|4286.6|0
1599219600000|2020-09-04 11:40:00|4308.1|4288.1|4303.1|4283.1|4308.1|4288.1|4303.1|4283.1|0
1599219900000|2020-09-04 11:45:00|4303.2|4283.2|4301|4281|4303.2|4283.2|4301|4281|0
1599220200000|2020-09-04 11:50:00|4300.9|4280.9|4297.7|4277.7|4301.2|4281.2|4297.3|4277.3|0
1599220500000|2020-09-04 11:55:00|4297.5|4277.5|4293.9|4273.9|4297.5|4277.5|4293.2|4273.2|0
1599220800000|2020-09-04 12:00:00|4294.2|4274.2|4298|4278|4298.2|4278.2|4294.1|4274.1|0
1599221100000|2020-09-04 12:05:00|4298.4|4278.4|4294.8|4274.8|4298.9|4278.9|4294.7|4274.7|0
1599221400000|2020-09-04 12:10:00|4294.9|4274.9|4292.1|4272.1|4294.9|4274.9|4290.1|4270.1|0
1599221700000|2020-09-04 12:15:00|4292.2|4272.2|4291.7|4271.7|4292.9|4272.9|4289.7|4269.7|0
1599222000000|2020-09-04 12:20:00|4291.6|4271.6|4293.5|4273.5|4293.5|4273.5|4291.5|4271.5|0
1599222300000|2020-09-04 12:25:00|4293.2|4273.2|4291.2|4271.2|4293.2|4273.2|4289.3|4269.3|0
1599222600000|2020-09-04 12:30:00|4291.3|4271.3|4297.9|4277.9|4299.9|4279.9|4291.3|4271.3|0
1599222900000|2020-09-04 12:35:00|4297.5|4277.5|4296.7|4276.7|4299.4|4279.4|4295.3|4275.3|0
1599223200000|2020-09-04 12:40:00|4296.8|4276.8|4301.4|4281.4|4301.9|4281.9|4296.8|4276.8|0
1599223500000|2020-09-04 12:45:00|4301.2|4281.2|4305.5|4285.5|4305.8|4285.8|4300.4|4280.4|0
1599223800000|2020-09-04 12:50:00|4305.6|4285.6|4305.8|4285.8|4306.7|4286.7|4304.7|4284.7|0
1599224100000|2020-09-04 12:55:00|4305.6|4285.6|4304.4|4284.4|4305.6|4285.6|4302|4282|0
1599224400000|2020-09-04 13:00:00|4304.1|4284.1|4309.1|4289.1|4309.1|4289.1|4303.7|4283.7|0
1599224700000|2020-09-04 13:05:00|4308.7|4288.7|4307.9|4287.9|4309.3|4289.3|4307.2|4287.2|0
1599225000000|2020-09-04 13:10:00|4307.7|4287.7|4306.7|4286.7|4307.9|4287.9|4303.4|4283.4|0
1599225300000|2020-09-04 13:15:00|4306.8|4286.8|4302.2|4282.2|4307.1|4287.1|4301.9|4281.9|0
1599225600000|2020-09-04 13:20:00|4302.1|4282.1|4305.5|4285.5|4306.3|4286.3|4302.1|4282.1|0
1599225900000|2020-09-04 13:25:00|4305.3|4285.3|4301.7|4281.7|4305.3|4285.3|4301|4281|0
1599226200000|2020-09-04 13:30:00|4301.4|4281.4|4307|4287|4307.6|4287.6|4300.8|4280.8|0
1599226500000|2020-09-04 13:35:00|4306.9|4286.9|4298|4278|4307|4287|4297.7|4277.7|0
1599226800000|2020-09-04 13:40:00|4297.7|4277.7|4291.3|4271.3|4298.6|4278.6|4290.3|4270.3|0
1599227100000|2020-09-04 13:45:00|4291.8|4271.8|4283.7|4263.7|4292.4|4272.4|4283.6|4263.6|0
1599227400000|2020-09-04 13:50:00|4283.8|4263.8|4279.8|4259.8|4285.8|4265.8|4278.5|4258.5|0
1599227700000|2020-09-04 13:55:00|4279.7|4259.7|4284.8|4264.8|4286.2|4266.2|4279|4259|0
1599228000000|2020-09-04 14:00:00|4285|4265|4289.7|4269.7|4290.3|4270.3|4283.9|4263.9|0
1599228300000|2020-09-04 14:05:00|4289.8|4269.8|4282.1|4262.1|4289.8|4269.8|4281.3|4261.3|0
1599228600000|2020-09-04 14:10:00|4282|4262|4281.6|4261.6|4283.6|4263.6|4280.5|4260.5|0
1599228900000|2020-09-04 14:15:00|4281.7|4261.7|4271.5|4251.5|4281.9|4261.9|4271.5|4251.5|0
1599229200000|2020-09-04 14:20:00|4271.4|4251.4|4268.4|4248.4|4272.3|4252.3|4265.4|4245.4|0
1599229500000|2020-09-04 14:25:00|4268.5|4248.5|4264.3|4244.3|4269.8|4249.8|4264.1|4244.1|0
1599229800000|2020-09-04 14:30:00|4264|4244|4263.6|4243.6|4268.1|4248.1|4262.2|4242.2|0
1599230100000|2020-09-04 14:35:00|4264.4|4244.4|4260.9|4240.9|4265.2|4245.2|4256.6|4236.6|0
1599230400000|2020-09-04 14:40:00|4260.8|4240.8|4248.9|4228.9|4261.1|4241.1|4248.9|4228.9|0
1599230700000|2020-09-04 14:45:00|4249.2|4229.2|4265.1|4245.1|4265.1|4245.1|4249.2|4229.2|0
1599231000000|2020-09-04 14:50:00|4264.6|4244.6|4264.1|4244.1|4264.6|4244.6|4257.9|4237.9|0
1599231300000|2020-09-04 14:55:00|4263.2|4243.2|4260.6|4240.6|4264.1|4244.1|4260.6|4240.6|0
1599231600000|2020-09-04 15:00:00|4260|4240|4257.3|4237.3|4261.1|4241.1|4254.7|4234.7|0
1599231900000|2020-09-04 15:05:00|4257.4|4237.4|4251.7|4231.7|4257.4|4237.4|4251.2|4231.2|0
1599232200000|2020-09-04 15:10:00|4251.6|4231.6|4250.3|4230.3|4253.8|4233.8|4248.9|4228.9|0
1599232500000|2020-09-04 15:15:00|4250.2|4230.2|4254.8|4234.8|4255.1|4235.1|4246.8|4226.8|0
1599232800000|2020-09-04 15:20:00|4254.2|4234.2|4253.9|4233.9|4256.1|4236.1|4253|4233|0
1599233100000|2020-09-04 15:25:00|4253.8|4233.8|4252.9|4232.9|4254.2|4234.2|4249.3|4229.3|0
1599233400000|2020-09-04 15:30:00|4271.6|4221.6|4287.3|4237.3|4287.3|4237.3|4271.5|4221.5|0
1599233700000|2020-09-04 15:35:00|4287.8|4237.8|4293.7|4243.7|4296.2|4246.2|4283.4|4233.4|0
1599234000000|2020-09-04 15:40:00|4293.8|4243.8|4281.6|4231.6|4296.3|4246.3|4281.6|4231.6|0
1599234300000|2020-09-04 15:45:00|4281.7|4231.7|4287.2|4237.2|4291|4241|4280.5|4230.5|0
1599234600000|2020-09-04 15:50:00|4287.3|4237.3|4300.7|4250.7|4302|4252|4284.5|4234.5|0
1599234900000|2020-09-04 15:55:00|4300.6|4250.6|4300.7|4250.7|4303.4|4253.4|4293.9|4243.9|0
1599235200000|2020-09-04 16:00:00|4300.2|4250.2|4300.8|4250.8|4306|4256|4299.4|4249.4|0
1599235500000|2020-09-04 16:05:00|4300.9|4250.9|4296.6|4246.6|4303.5|4253.5|4294|4244|0
1599235800000|2020-09-04 16:10:00|4296.7|4246.7|4298.1|4248.1|4304.5|4254.5|4293.9|4243.9|0
1599236100000|2020-09-04 16:15:00|4298.3|4248.3|4292.7|4242.7|4302|4252|4290|4240|0
1599236400000|2020-09-04 16:20:00|4292.8|4242.8|4302.6|4252.6|4303.5|4253.5|4291.4|4241.4|0
1599236700000|2020-09-04 16:25:00|4303.4|4253.4|4314|4264|4314.6|4264.6|4302.1|4252.1|0
1599237000000|2020-09-04 16:30:00|4313.9|4263.9|4316.8|4266.8|4316.8|4266.8|4308.7|4258.7|0
1599237300000|2020-09-04 16:35:00|4316.7|4266.7|4315.6|4265.6|4319.6|4269.6|4315.4|4265.4|0
1599237600000|2020-09-04 16:40:00|4316.1|4266.1|4316.8|4266.8|4319.6|4269.6|4312.8|4262.8|0
1599237900000|2020-09-04 16:45:00|4316.6|4266.6|4314.1|4264.1|4322.2|4272.2|4312.8|4262.8|0
1599238200000|2020-09-04 16:50:00|4314.2|4264.2|4311.7|4261.7|4315.6|4265.6|4307.5|4257.5|0
1599238500000|2020-09-04 16:55:00|4311.4|4261.4|4313.1|4263.1|4314.4|4264.4|4307.7|4257.7|0
1599238800000|2020-09-04 17:00:00|4313|4263|4304.8|4254.8|4313.1|4263.1|4303.6|4253.6|0
1599239100000|2020-09-04 17:05:00|4305|4255|4306.2|4256.2|4307.4|4257.4|4302.2|4252.2|0
1599239400000|2020-09-04 17:10:00|4305.8|4255.8|4305|4255|4307.6|4257.6|4301|4251|0
1599239700000|2020-09-04 17:15:00|4304.8|4254.8|4294.1|4244.1|4305|4255|4294.1|4244.1|0
1599240000000|2020-09-04 17:20:00|4294.2|4244.2|4300.8|4250.8|4303.5|4253.5|4294.2|4244.2|0
1599240300000|2020-09-04 17:25:00|4300.3|4250.3|4298.3|4248.3|4306.1|4256.1|4298.3|4248.3|0
1599240600000|2020-09-04 17:30:00|4298.2|4248.2|4294.2|4244.2|4298.3|4248.3|4290.3|4240.3|0
1599240900000|2020-09-04 17:35:00|4294.3|4244.3|4301.1|4251.1|4303.1|4253.1|4291|4241|0
1599241200000|2020-09-04 17:40:00|4301.2|4251.2|4299.7|4249.7|4303.8|4253.8|4297.1|4247.1|0
1599241500000|2020-09-04 17:45:00|4298.4|4248.4|4303.8|4253.8|4307.8|4257.8|4298.4|4248.4|0
1599241800000|2020-09-04 17:50:00|4303.7|4253.7|4307.7|4257.7|4307.7|4257.7|4298.3|4248.3|0
1599242100000|2020-09-04 17:55:00|4307.6|4257.6|4306.5|4256.5|4309.1|4259.1|4303.8|4253.8|0
1599242400000|2020-09-04 18:00:00|4306|4256|4303.8|4253.8|4311.7|4261.7|4302.5|4252.5|0
1599242700000|2020-09-04 18:05:00|4303.9|4253.9|4305.1|4255.1|4309.2|4259.2|4301.1|4251.1|0
1599243000000|2020-09-04 18:10:00|4304.8|4254.8|4301.1|4251.1|4306.5|4256.5|4299.9|4249.9|0
1599243300000|2020-09-04 18:15:00|4301.2|4251.2|4307.8|4257.8|4309.3|4259.3|4299.8|4249.8|0
1599243600000|2020-09-04 18:20:00|4307.9|4257.9|4309.2|4259.2|4310.7|4260.7|4305.2|4255.2|0
1599243900000|2020-09-04 18:25:00|4309.3|4259.3|4315.9|4265.9|4317.2|4267.2|4309.2|4259.2|0
1599244200000|2020-09-04 18:30:00|4316|4266|4314|4264|4317.2|4267.2|4311.9|4261.9|0
1599244500000|2020-09-04 18:35:00|4314.3|4264.3|4326.8|4276.8|4328.1|4278.1|4314|4264|0
1599244800000|2020-09-04 18:40:00|4327.3|4277.3|4327|4277|4330.9|4280.9|4325.7|4275.7|0
1599245100000|2020-09-04 18:45:00|4327.1|4277.1|4329.8|4279.8|4336.5|4286.5|4327|4277|0
1599245400000|2020-09-04 18:50:00|4329.9|4279.9|4327.2|4277.2|4332.5|4282.5|4325.9|4275.9|0
1599245700000|2020-09-04 18:55:00|4327.3|4277.3|4335.4|4285.4|4336.7|4286.7|4327.2|4277.2|0
1599246000000|2020-09-04 19:00:00|4335.5|4285.5|4334|4284|4336.8|4286.8|4329.3|4279.3|0
1599246300000|2020-09-04 19:05:00|4333.8|4283.8|4335.4|4285.4|4336.8|4286.8|4331.3|4281.3|0
1599246600000|2020-09-04 19:10:00|4334.9|4284.9|4328.4|4278.4|4335.4|4285.4|4328.4|4278.4|0
1599246900000|2020-09-04 19:15:00|4328.9|4278.9|4337.3|4287.3|4340.7|4290.7|4328.9|4278.9|0
1599247200000|2020-09-04 19:20:00|4337.1|4287.1|4339.5|4289.5|4340.8|4290.8|4336.7|4286.7|0
1599247500000|2020-09-04 19:25:00|4339.6|4289.6|4339.5|4289.5|4343.5|4293.5|4334.1|4284.1|0
1599247800000|2020-09-04 19:30:00|4339.4|4289.4|4331.7|4281.7|4339.5|4289.5|4330.2|4280.2|0
1599248100000|2020-09-04 19:35:00|4331.8|4281.8|4324.6|4274.6|4334.3|4284.3|4320.6|4270.6|0
1599248400000|2020-09-04 19:40:00|4324.7|4274.7|4322|4272|4327.4|4277.4|4320.6|4270.6|0
1599248700000|2020-09-04 19:45:00|4321.9|4271.9|4322.9|4272.9|4333.8|4283.8|4321.9|4271.9|0
1599249000000|2020-09-04 19:50:00|4322.8|4272.8|4329.5|4279.5|4331|4281|4321.5|4271.5|0
1599249300000|2020-09-04 19:55:00|4329|4279|4326.4|4276.4|4332.1|4282.1|4325.7|4275.7|0
1599249600000|2020-09-04 20:00:00|4326.3|4276.3|4322.8|4272.8|4329.6|4279.6|4322.4|4272.4|0
1599249900000|2020-09-04 20:05:00|4322.9|4272.9|4322.8|4272.8|4324.9|4274.9|4319.6|4269.6|0
1599250200000|2020-09-04 20:10:00|4323|4273|4317.4|4267.4|4323.7|4273.7|4314.9|4264.9|0
1599250500000|2020-09-04 20:15:00|4317.6|4267.6|4317.8|4267.8|4318|4268|4316.8|4266.8|0
1599250800000|2020-09-04 20:20:00|4318.1|4268.1|4318|4268|4318.1|4268.1|4317.5|4267.5|0
1599251100000|2020-09-04 20:25:00|4317.9|4267.9|4317.6|4267.6|4318|4268|4317.5|4267.5|0
1599251400000|2020-09-04 20:30:00|4316.9|4266.9|4319.1|4269.1|4319.4|4269.4|4314.1|4264.1|0
1599251700000|2020-09-04 20:35:00|4319.4|4269.4|4318.9|4268.9|4319.4|4269.4|4316.2|4266.2|0
1599252000000|2020-09-04 20:40:00|4318.8|4268.8|4314.7|4264.7|4318.8|4268.8|4314.4|4264.4|0
1599252300000|2020-09-04 20:45:00|4315.1|4265.1|4315.3|4265.3|4315.7|4265.7|4314.4|4264.4|0
1599252600000|2020-09-04 20:50:00|4315.1|4265.1|4314.7|4264.7|4315.7|4265.7|4314.4|4264.4|0
1599252900000|2020-09-04 20:55:00|4315.1|4265.1|4313|4263|4315.7|4265.7|4311.9|4261.9|0
1599253200000|2020-09-04 21:00:00|4312.8|4262.8|4312.8|4262.8|4312.8|4262.8|4312.8|4262.8|0
1599429600000|2020-09-06 22:00:00|4303.4|4253.4|4303.9|4253.9|4308|4258|4302.2|4252.2|0
1599429900000|2020-09-06 22:05:00|4304|4254|4293.9|4243.9|4305.6|4255.6|4290.5|4240.5|0
1599430200000|2020-09-06 22:10:00|4293.8|4243.8|4295.3|4245.3|4300.3|4250.3|4291.8|4241.8|0
1599430500000|2020-09-06 22:15:00|4294.9|4244.9|4282.3|4232.3|4295.6|4245.6|4277.7|4227.7|0
1599430800000|2020-09-06 22:20:00|4282.4|4232.4|4296.8|4246.8|4299|4249|4280.3|4230.3|0
1599431100000|2020-09-06 22:25:00|4297.1|4247.1|4300.9|4250.9|4301.4|4251.4|4288.4|4238.4|0
1599431400000|2020-09-06 22:30:00|4301.2|4251.2|4306.5|4256.5|4307.7|4257.7|4299.7|4249.7|0
1599431700000|2020-09-06 22:35:00|4306.3|4256.3|4309.7|4259.7|4311|4261|4303.8|4253.8|0
1599432000000|2020-09-06 22:40:00|4309.4|4259.4|4307.8|4257.8|4312.4|4262.4|4305.7|4255.7|0
1599432300000|2020-09-06 22:45:00|4307.7|4257.7|4312|4262|4312.9|4262.9|4305.1|4255.1|0
1599432600000|2020-09-06 22:50:00|4311.8|4261.8|4315.4|4265.4|4317.2|4267.2|4310.7|4260.7|0
1599432900000|2020-09-06 22:55:00|4315.1|4265.1|4311.5|4261.5|4315.3|4265.3|4311.5|4261.5|0
1599433200000|2020-09-06 23:00:00|4311.6|4261.6|4316.8|4266.8|4318.5|4268.5|4311.6|4261.6|0
1599433500000|2020-09-06 23:05:00|4316.5|4266.5|4318.9|4268.9|4321.6|4271.6|4316.1|4266.1|0
1599433800000|2020-09-06 23:10:00|4319|4269|4319.3|4269.3|4320.8|4270.8|4317|4267|0
1599434100000|2020-09-06 23:15:00|4319.2|4269.2|4312.8|4262.8|4319.7|4269.7|4312.1|4262.1|0
1599434400000|2020-09-06 23:20:00|4312.9|4262.9|4311.2|4261.2|4314.2|4264.2|4310.3|4260.3|0
1599434700000|2020-09-06 23:25:00|4311.1|4261.1|4314.5|4264.5|4318|4268|4307|4257|0
1599435000000|2020-09-06 23:30:00|4315|4265|4323.5|4273.5|4326.1|4276.1|4314.2|4264.2|0
1599435300000|2020-09-06 23:35:00|4323.6|4273.6|4321.9|4271.9|4324.3|4274.3|4320.5|4270.5|0
1599435600000|2020-09-06 23:40:00|4322.1|4272.1|4322.9|4272.9|4325.5|4275.5|4321.9|4271.9|0
1599435900000|2020-09-06 23:45:00|4323|4273|4317.1|4267.1|4323|4273|4317.1|4267.1|0
1599436200000|2020-09-06 23:50:00|4316.8|4266.8|4312.7|4262.7|4320.4|4270.4|4312.5|4262.5|0
1599436500000|2020-09-06 23:55:00|4313.4|4263.4|4311.9|4261.9|4318.4|4268.4|4310.2|4260.2|0
1599436800000|2020-09-07 00:00:00|4312|4262|4313.7|4263.7|4314.6|4264.6|4309.8|4259.8|0
1599437100000|2020-09-07 00:05:00|4313.4|4263.4|4311.9|4261.9|4317.1|4267.1|4309.5|4259.5|0
1599437400000|2020-09-07 00:10:00|4311.7|4261.7|4301.1|4251.1|4311.7|4261.7|4300.5|4250.5|0
1599437700000|2020-09-07 00:15:00|4301.2|4251.2|4305.7|4255.7|4305.8|4255.8|4293.8|4243.8|0
1599438000000|2020-09-07 00:20:00|4305.5|4255.5|4312.1|4262.1|4312.1|4262.1|4305.1|4255.1|0
1599438300000|2020-09-07 00:25:00|4312.6|4262.6|4314.6|4264.6|4318.5|4268.5|4312.6|4262.6|0
1599438600000|2020-09-07 00:30:00|4315.1|4265.1|4322.6|4272.6|4323.8|4273.8|4313.4|4263.4|0
1599438900000|2020-09-07 00:35:00|4322.7|4272.7|4321.2|4271.2|4326.5|4276.5|4319.9|4269.9|0
1599439200000|2020-09-07 00:40:00|4321.3|4271.3|4322.7|4272.7|4326.5|4276.5|4321.3|4271.3|0
1599439500000|2020-09-07 00:45:00|4322.8|4272.8|4331.1|4281.1|4331.8|4281.8|4322.7|4272.7|0
1599439800000|2020-09-07 00:50:00|4331.4|4281.4|4327.2|4277.2|4331.8|4281.8|4326.5|4276.5|0
1599440100000|2020-09-07 00:55:00|4327.8|4277.8|4325.8|4275.8|4327.8|4277.8|4323.3|4273.3|0
1599440400000|2020-09-07 01:00:00|4326|4276|4327.9|4277.9|4331.6|4281.6|4325.1|4275.1|0
1599440700000|2020-09-07 01:05:00|4327.8|4277.8|4326.6|4276.6|4331.7|4281.7|4325.4|4275.4|0
1599441000000|2020-09-07 01:10:00|4326.7|4276.7|4324|4274|4329.2|4279.2|4322.7|4272.7|0
1599441300000|2020-09-07 01:15:00|4325.2|4275.2|4317.5|4267.5|4326.5|4276.5|4317.5|4267.5|0
1599441600000|2020-09-07 01:20:00|4317.6|4267.6|4322.7|4272.7|4322.7|4272.7|4316.9|4266.9|0
1599441900000|2020-09-07 01:25:00|4322.4|4272.4|4322.8|4272.8|4323.4|4273.4|4318.8|4268.8|0
1599442200000|2020-09-07 01:30:00|4323|4273|4326.6|4276.6|4329.2|4279.2|4323|4273|0
1599442500000|2020-09-07 01:35:00|4326.7|4276.7|4327.9|4277.9|4329.9|4279.9|4324.1|4274.1|0
1599442800000|2020-09-07 01:40:00|4328.2|4278.2|4327.8|4277.8|4331.8|4281.8|4326.6|4276.6|0
1599443100000|2020-09-07 01:45:00|4327.9|4277.9|4330.4|4280.4|4331.7|4281.7|4327.8|4277.8|0
1599443400000|2020-09-07 01:50:00|4330.5|4280.5|4326.6|4276.6|4331.7|4281.7|4325.3|4275.3|0
1599443700000|2020-09-07 01:55:00|4326.5|4276.5|4327.7|4277.7|4330.2|4280.2|4325.2|4275.2|0
1599444000000|2020-09-07 02:00:00|4329|4279|4323.3|4273.3|4330.3|4280.3|4321.3|4271.3|0
1599444300000|2020-09-07 02:05:00|4323.2|4273.2|4320|4270|4323.9|4273.9|4320|4270|0
1599444600000|2020-09-07 02:10:00|4320.1|4270.1|4316|4266|4322.6|4272.6|4314.8|4264.8|0
1599444900000|2020-09-07 02:15:00|4316.1|4266.1|4310.9|4260.9|4316.2|4266.2|4310.9|4260.9|0
1599445200000|2020-09-07 02:20:00|4310.8|4260.8|4313.5|4263.5|4313.6|4263.6|4309.6|4259.6|0
1599445500000|2020-09-07 02:25:00|4313.3|4263.3|4316.8|4266.8|4317.4|4267.4|4312.9|4262.9|0
1599445800000|2020-09-07 02:30:00|4317.4|4267.4|4314.9|4264.9|4317.5|4267.5|4313|4263|0
1599446100000|2020-09-07 02:35:00|4314.3|4264.3|4316.3|4266.3|4316.3|4266.3|4313|4263|0
1599446400000|2020-09-07 02:40:00|4316.5|4266.5|4314.9|4264.9|4317.6|4267.6|4314.9|4264.9|0
1599446700000|2020-09-07 02:45:00|4314.7|4264.7|4317.6|4267.6|4318.9|4268.9|4314.3|4264.3|0
1599447000000|2020-09-07 02:50:00|4317.5|4267.5|4317.7|4267.7|4318.9|4268.9|4316.3|4266.3|0
1599447300000|2020-09-07 02:55:00|4317.6|4267.6|4318.9|4268.9|4319.6|4269.6|4316.3|4266.3|0
1599447600000|2020-09-07 03:00:00|4318.4|4268.4|4322.7|4272.7|4324|4274|4316.3|4266.3|0
1599447900000|2020-09-07 03:05:00|4322.5|4272.5|4322.7|4272.7|4325.3|4275.3|4321.5|4271.5|0
1599448200000|2020-09-07 03:10:00|4322.2|4272.2|4321.4|4271.4|4322.8|4272.8|4321.4|4271.4|0
1599448500000|2020-09-07 03:15:00|4322.7|4272.7|4324|4274|4325.3|4275.3|4322.6|4272.6|0
1599448800000|2020-09-07 03:20:00|4323.3|4273.3|4321.4|4271.4|4323.4|4273.4|4320.2|4270.2|0
1599449100000|2020-09-07 03:25:00|4321.5|4271.5|4320.2|4270.2|4321.5|4271.5|4320.1|4270.1|0
1599449400000|2020-09-07 03:30:00|4320.7|4270.7|4321.5|4271.5|4321.5|4271.5|4318.8|4268.8|0
1599449700000|2020-09-07 03:35:00|4322.8|4272.8|4321.4|4271.4|4322.8|4272.8|4321.4|4271.4|0
1599450000000|2020-09-07 03:40:00|4321.7|4271.7|4322.7|4272.7|4322.7|4272.7|4321.4|4271.4|0
1599450300000|2020-09-07 03:45:00|4322.2|4272.2|4324|4274|4324|4274|4321.4|4271.4|0
1599450600000|2020-09-07 03:50:00|4323.9|4273.9|4321.4|4271.4|4324|4274|4321.4|4271.4|0
1599450900000|2020-09-07 03:55:00|4321.7|4271.7|4322.8|4272.8|4324.1|4274.1|4321.4|4271.4|0
1599451200000|2020-09-07 04:00:00|4322.7|4272.7|4320.8|4270.8|4322.8|4272.8|4320.2|4270.2|0
1599451500000|2020-09-07 04:05:00|4320.6|4270.6|4317.5|4267.5|4320.6|4270.6|4316.2|4266.2|0
1599451800000|2020-09-07 04:10:00|4317.2|4267.2|4314.9|4264.9|4317.5|4267.5|4312.9|4262.9|0
1599452100000|2020-09-07 04:15:00|4313.6|4263.6|4313.6|4263.6|4314.9|4264.9|4312.3|4262.3|0
1599452400000|2020-09-07 04:20:00|4314.2|4264.2|4313.7|4263.7|4315|4265|4313.6|4263.6|0
1599452700000|2020-09-07 04:25:00|4314.3|4264.3|4315|4265|4315|4265|4311.1|4261.1|0
1599453000000|2020-09-07 04:30:00|4315.2|4265.2|4317.6|4267.6|4317.6|4267.6|4315|4265|0
1599453300000|2020-09-07 04:35:00|4317.1|4267.1|4317.6|4267.6|4317.6|4267.6|4316.3|4266.3|0
1599453600000|2020-09-07 04:40:00|4317.1|4267.1|4319.5|4269.5|4320.2|4270.2|4316.3|4266.3|0
1599453900000|2020-09-07 04:45:00|4319.2|4269.2|4316.2|4266.2|4320.1|4270.1|4315|4265|0
1599454200000|2020-09-07 04:50:00|4316.4|4266.4|4313.6|4263.6|4317.5|4267.5|4313.6|4263.6|0
1599454500000|2020-09-07 04:55:00|4313.1|4263.1|4312.3|4262.3|4316.2|4266.2|4312.3|4262.3|0
1599454800000|2020-09-07 05:00:00|4312.4|4262.4|4313.6|4263.6|4313.6|4263.6|4311|4261|0
1599455100000|2020-09-07 05:05:00|4313.8|4263.8|4312.3|4262.3|4316.2|4266.2|4312.3|4262.3|0
1599455400000|2020-09-07 05:10:00|4311.9|4261.9|4311.7|4261.7|4313|4263|4309.8|4259.8|0
1599455700000|2020-09-07 05:15:00|4312|4262|4309.8|4259.8|4312.3|4262.3|4308.5|4258.5|0
1599456000000|2020-09-07 05:20:00|4310.3|4260.3|4309.7|4259.7|4312.3|4262.3|4309|4259|0
1599456300000|2020-09-07 05:25:00|4309.2|4259.2|4308.5|4258.5|4312.2|4262.2|4307.2|4257.2|0
1599456600000|2020-09-07 05:30:00|4308.4|4258.4|4311|4261|4312.4|4262.4|4307.1|4257.1|0
1599456900000|2020-09-07 05:35:00|4311.1|4261.1|4309.7|4259.7|4313.6|4263.6|4308.3|4258.3|0
1599457200000|2020-09-07 05:40:00|4310.2|4260.2|4313.5|4263.5|4313.5|4263.5|4310.2|4260.2|0
1599457500000|2020-09-07 05:45:00|4313.7|4263.7|4317.3|4267.3|4319.9|4269.9|4310.9|4260.9|0
1599457800000|2020-09-07 05:50:00|4317.4|4267.4|4313.5|4263.5|4318.7|4268.7|4310.9|4260.9|0
1599458100000|2020-09-07 05:55:00|4313.4|4263.4|4312.1|4262.1|4313.4|4263.4|4307.6|4257.6|0
1599458400000|2020-09-07 06:00:00|4311.9|4261.9|4319.9|4269.9|4323.7|4273.7|4310.8|4260.8|0
1599458700000|2020-09-07 06:05:00|4320.4|4270.4|4305.7|4255.7|4322.4|4272.4|4305.5|4255.5|0
1599459000000|2020-09-07 06:10:00|4306.2|4256.2|4305.8|4255.8|4312.2|4262.2|4305.7|4255.7|0
1599459300000|2020-09-07 06:15:00|4305.7|4255.7|4305.8|4255.8|4308.4|4258.4|4303.1|4253.1|0
1599459600000|2020-09-07 06:20:00|4305.9|4255.9|4299.3|4249.3|4307.1|4257.1|4299.3|4249.3|0
1599459900000|2020-09-07 06:25:00|4299.4|4249.4|4293.1|4243.1|4301.9|4251.9|4292.9|4242.9|0
1599460200000|2020-09-07 06:30:00|4293.5|4243.5|4304.3|4254.3|4304.3|4254.3|4291.6|4241.6|0
1599460500000|2020-09-07 06:35:00|4303.9|4253.9|4303|4253|4304.3|4254.3|4299.2|4249.2|0
1599460800000|2020-09-07 06:40:00|4302.5|4252.5|4305.6|4255.6|4306.9|4256.9|4300.4|4250.4|0
1599461100000|2020-09-07 06:45:00|4306.1|4256.1|4305.5|4255.5|4308|4258|4303|4253|0
1599461400000|2020-09-07 06:50:00|4305.4|4255.4|4306.8|4256.8|4309.3|4259.3|4301.6|4251.6|0
1599461700000|2020-09-07 06:55:00|4306.7|4256.7|4308|4258|4309.3|4259.3|4300.5|4250.5|0
1599462000000|2020-09-07 07:00:00|4307.5|4257.5|4314.4|4264.4|4315.7|4265.7|4299.2|4249.2|0
1599462300000|2020-09-07 07:05:00|4313.9|4263.9|4282.8|4262.8|4320.8|4272.4|4280.7|4260.6|0
1599462600000|2020-09-07 07:10:00|4283.3|4263.3|4291.8|4271.8|4293.2|4273.2|4279.7|4259.7|0
1599462900000|2020-09-07 07:15:00|4291.7|4271.7|4282.1|4262.1|4293.2|4273.2|4281.5|4261.5|0
1599463200000|2020-09-07 07:20:00|4282.8|4262.8|4292.5|4272.5|4295.2|4275.2|4282.8|4262.8|0
1599463500000|2020-09-07 07:25:00|4294.2|4274.2|4293|4273|4296.1|4276.1|4292.9|4272.9|0
1599463800000|2020-09-07 07:30:00|4292.4|4272.4|4297.2|4277.2|4309|4289|4292.3|4272.3|0
1599464100000|2020-09-07 07:35:00|4297.5|4277.5|4296.7|4276.7|4297.5|4277.5|4289.4|4269.4|0
1599464400000|2020-09-07 07:40:00|4296.8|4276.8|4299.3|4279.3|4301|4281|4295|4275|0
1599464700000|2020-09-07 07:45:00|4299.4|4279.4|4297.2|4277.2|4300.3|4280.3|4297.2|4277.2|0
1599465000000|2020-09-07 07:50:00|4297|4277|4294.8|4274.8|4298.1|4278.1|4294|4274|0
1599465300000|2020-09-07 07:55:00|4295.1|4275.1|4294.7|4274.7|4296.4|4276.4|4293.3|4273.3|0
1599465600000|2020-09-07 08:00:00|4295.3|4275.3|4295.8|4275.8|4297.2|4277.2|4291.2|4271.2|0
1599465900000|2020-09-07 08:05:00|4295.7|4275.7|4298.7|4278.7|4301.1|4281.1|4295.5|4275.5|0
1599466200000|2020-09-07 08:10:00|4298.8|4278.8|4296|4276|4298.9|4278.9|4295.2|4275.2|0
1599466500000|2020-09-07 08:15:00|4296.2|4276.2|4294.8|4274.8|4296.5|4276.5|4292.4|4272.4|0
1599466800000|2020-09-07 08:20:00|4295.1|4275.1|4293.2|4273.2|4295.8|4275.8|4292.9|4272.9|0
1599467100000|2020-09-07 08:25:00|4293.1|4273.1|4291.9|4271.9|4293.5|4273.5|4290.6|4270.6|0
1599467400000|2020-09-07 08:30:00|4291.8|4271.8|4292.5|4272.5|4294.9|4274.9|4291.8|4271.8|0
1599467700000|2020-09-07 08:35:00|4292.6|4272.6|4294|4274|4294|4274|4290.7|4270.7|0
1599468000000|2020-09-07 08:40:00|4293.9|4273.9|4290.5|4270.5|4294.8|4274.8|4290.5|4270.5|0
1599468300000|2020-09-07 08:45:00|4290.8|4270.8|4295.2|4275.2|4295.2|4275.2|4290.7|4270.7|0
1599468600000|2020-09-07 08:50:00|4295.3|4275.3|4293.8|4273.8|4295.7|4275.7|4293.8|4273.8|0
1599468900000|2020-09-07 08:55:00|4293.4|4273.4|4291.3|4271.3|4293.4|4273.4|4290.4|4270.4|0
1599469200000|2020-09-07 09:00:00|4291.6|4271.6|4289.9|4269.9|4292.4|4272.4|4288.9|4268.9|0
1599469500000|2020-09-07 09:05:00|4290|4270|4296.8|4276.8|4297.2|4277.2|4289.8|4269.8|0
1599469800000|2020-09-07 09:10:00|4296.7|4276.7|4296.3|4276.3|4296.7|4276.7|4294.3|4274.3|0
1599470100000|2020-09-07 09:15:00|4296.4|4276.4|4300.8|4280.8|4301|4281|4296.4|4276.4|0
1599470400000|2020-09-07 09:20:00|4300.6|4280.6|4302.1|4282.1|4302.1|4282.1|4300.6|4280.6|0
1599470700000|2020-09-07 09:25:00|4302.3|4282.3|4301.3|4281.3|4302.4|4282.4|4299|4279|0
1599471000000|2020-09-07 09:30:00|4301.4|4281.4|4305.7|4285.7|4305.9|4285.9|4301.4|4281.4|0
1599471300000|2020-09-07 09:35:00|4305.8|4285.8|4305.1|4285.1|4306.1|4286.1|4304.7|4284.7|0
1599471600000|2020-09-07 09:40:00|4305.2|4285.2|4303.9|4283.9|4305.5|4285.5|4302.8|4282.8|0
1599471900000|2020-09-07 09:45:00|4304.2|4284.2|4303.9|4283.9|4304.6|4284.6|4302.2|4282.2|0
1599472200000|2020-09-07 09:50:00|4304|4284|4303|4283|4304.9|4284.9|4303|4283|0
1599472500000|2020-09-07 09:55:00|4302.6|4282.6|4301.9|4281.9|4302.6|4282.6|4299.1|4279.1|0
1599472800000|2020-09-07 10:00:00|4301.8|4281.8|4303.3|4283.3|4303.4|4283.4|4300.9|4280.9|0
1599473100000|2020-09-07 10:05:00|4303.4|4283.4|4305.5|4285.5|4305.5|4285.5|4302.1|4282.1|0
1599473400000|2020-09-07 10:10:00|4305.1|4285.1|4307.9|4287.9|4308|4288|4304.3|4284.3|0
1599473700000|2020-09-07 10:15:00|4307.3|4287.3|4308.3|4288.3|4308.4|4288.4|4305.8|4285.8|0
1599474000000|2020-09-07 10:20:00|4308.2|4288.2|4308.2|4288.2|4308.6|4288.6|4307.4|4287.4|0
1599474300000|2020-09-07 10:25:00|4308.1|4288.1|4306.4|4286.4|4308.5|4288.5|4305.6|4285.6|0
1599474600000|2020-09-07 10:30:00|4306.5|4286.5|4305.9|4285.9|4306.8|4286.8|4305.5|4285.5|0
1599474900000|2020-09-07 10:35:00|4306|4286|4306.4|4286.4|4307.5|4287.5|4306|4286|0
1599475200000|2020-09-07 10:40:00|4306.5|4286.5|4306.5|4286.5|4306.6|4286.6|4305.3|4285.3|0
1599475500000|2020-09-07 10:45:00|4307.5|4287.5|4310.2|4290.2|4310.4|4290.4|4307.4|4287.4|0
1599475800000|2020-09-07 10:50:00|4310.3|4290.3|4307.4|4287.4|4311.1|4291.1|4307.4|4287.4|0
1599476100000|2020-09-07 10:55:00|4307.3|4287.3|4305.5|4285.5|4307.8|4287.8|4305.5|4285.5|0
1599476400000|2020-09-07 11:00:00|4305.6|4285.6|4305.9|4285.9|4307|4287|4305.1|4285.1|0
1599476700000|2020-09-07 11:05:00|4305.8|4285.8|4307.6|4287.6|4307.7|4287.7|4305.4|4285.4|0
1599477000000|2020-09-07 11:10:00|4307.7|4287.7|4311.5|4291.5|4311.5|4291.5|4307.7|4287.7|0
1599477300000|2020-09-07 11:15:00|4311.6|4291.6|4309.9|4289.9|4312.4|4292.4|4309.9|4289.9|0
1599477600000|2020-09-07 11:20:00|4310|4290|4310.9|4290.9|4311.9|4291.9|4309.4|4289.4|0
1599477900000|2020-09-07 11:25:00|4311|4291|4313.4|4293.4|4313.5|4293.5|4310.6|4290.6|0
1599478200000|2020-09-07 11:30:00|4313.3|4293.3|4315.5|4295.5|4315.6|4295.6|4313.3|4293.3|0
1599478500000|2020-09-07 11:35:00|4315.4|4295.4|4316.2|4296.2|4316.4|4296.4|4314.9|4294.9|0
1599478800000|2020-09-07 11:40:00|4316.1|4296.1|4316|4296|4316.5|4296.5|4314.7|4294.7|0
1599479100000|2020-09-07 11:45:00|4316.2|4296.2|4313.1|4293.1|4316.3|4296.3|4313|4293|0
1599479400000|2020-09-07 11:50:00|4313|4293|4313.2|4293.2|4313.4|4293.4|4311.2|4291.2|0
1599479700000|2020-09-07 11:55:00|4313.3|4293.3|4312.8|4292.8|4313.4|4293.4|4312.1|4292.1|0
1599480000000|2020-09-07 12:00:00|4312.9|4292.9|4314.7|4294.7|4314.7|4294.7|4312.7|4292.7|0
1599480300000|2020-09-07 12:05:00|4314.6|4294.6|4314.3|4294.3|4314.9|4294.9|4313.9|4293.9|0
1599480600000|2020-09-07 12:10:00|4314.1|4294.1|4316.3|4296.3|4316.3|4296.3|4312.7|4292.7|0
1599480900000|2020-09-07 12:15:00|4316.2|4296.2|4314.3|4294.3|4316.8|4296.8|4313.8|4293.8|0
1599481200000|2020-09-07 12:20:00|4314|4294|4315.1|4295.1|4315.1|4295.1|4312.8|4292.8|0
1599481500000|2020-09-07 12:25:00|4315.5|4295.5|4311.7|4291.7|4315.7|4295.7|4311.6|4291.6|0
1599481800000|2020-09-07 12:30:00|4312|4292|4311.2|4291.2|4312|4292|4309.7|4289.7|0
1599482100000|2020-09-07 12:35:00|4311.3|4291.3|4310.9|4290.9|4311.5|4291.5|4309.9|4289.9|0
1599482400000|2020-09-07 12:40:00|4311.1|4291.1|4311.9|4291.9|4312.5|4292.5|4311.1|4291.1|0
1599482700000|2020-09-07 12:45:00|4312|4292|4311.7|4291.7|4312.1|4292.1|4311.4|4291.4|0
1599483000000|2020-09-07 12:50:00|4311.6|4291.6|4310.8|4290.8|4312.3|4292.3|4310.3|4290.3|0
1599483300000|2020-09-07 12:55:00|4310.6|4290.6|4311.5|4291.5|4311.6|4291.6|4310.4|4290.4|0
1599483600000|2020-09-07 13:00:00|4311.2|4291.2|4309|4289|4311.8|4291.8|4308.6|4288.6|0
1599483900000|2020-09-07 13:05:00|4309.2|4289.2|4311.5|4291.5|4311.6|4291.6|4309.2|4289.2|0
1599484200000|2020-09-07 13:10:00|4311.9|4291.9|4311.6|4291.6|4311.9|4291.9|4310.6|4290.6|0
1599484500000|2020-09-07 13:15:00|4311.4|4291.4|4310.2|4290.2|4311.5|4291.5|4310.2|4290.2|0
1599484800000|2020-09-07 13:20:00|4310.3|4290.3|4311.2|4291.2|4311.4|4291.4|4309.3|4289.3|0
1599485100000|2020-09-07 13:25:00|4311.4|4291.4|4312.6|4292.6|4312.6|4292.6|4310.8|4290.8|0
1599485400000|2020-09-07 13:30:00|4312.9|4292.9|4309.5|4289.5|4313.3|4293.3|4309.2|4289.2|0
1599485700000|2020-09-07 13:35:00|4309.6|4289.6|4314|4294|4314.6|4294.6|4309.6|4289.6|0
1599486000000|2020-09-07 13:40:00|4313.4|4293.4|4312.5|4292.5|4313.5|4293.5|4311.7|4291.7|0
1599486300000|2020-09-07 13:45:00|4312.6|4292.6|4315.5|4295.5|4316.2|4296.2|4312|4292|0
1599486600000|2020-09-07 13:50:00|4315.4|4295.4|4314.9|4294.9|4315.4|4295.4|4309.5|4289.5|0
1599486900000|2020-09-07 13:55:00|4314.8|4294.8|4309.5|4289.5|4315.1|4295.1|4309.5|4289.5|0
1599487200000|2020-09-07 14:00:00|4309.9|4289.9|4314.7|4294.7|4314.7|4294.7|4309.9|4289.9|0
1599487500000|2020-09-07 14:05:00|4314.8|4294.8|4319.6|4299.6|4319.6|4299.6|4314.5|4294.5|0
1599487800000|2020-09-07 14:10:00|4319.8|4299.8|4317.8|4297.8|4320.3|4300.3|4317.8|4297.8|0
1599488100000|2020-09-07 14:15:00|4317.7|4297.7|4316.2|4296.2|4318.1|4298.1|4315.6|4295.6|0
1599488400000|2020-09-07 14:20:00|4316.4|4296.4|4314.4|4294.4|4317.3|4297.3|4314.2|4294.2|0
1599488700000|2020-09-07 14:25:00|4314.6|4294.6|4318.7|4298.7|4320|4300|4314.6|4294.6|0
1599489000000|2020-09-07 14:30:00|4318.9|4298.9|4321.5|4301.5|4322.1|4302.1|4318.8|4298.8|0
1599489300000|2020-09-07 14:35:00|4321.4|4301.4|4325.3|4305.3|4325.8|4305.8|4321|4301|0
1599489600000|2020-09-07 14:40:00|4325.5|4305.5|4327.6|4307.6|4327.7|4307.7|4324.8|4304.8|0
1599489900000|2020-09-07 14:45:00|4327.7|4307.7|4325.7|4305.7|4330.7|4310.7|4325.7|4305.7|0
1599490200000|2020-09-07 14:50:00|4325.6|4305.6|4323.2|4303.2|4326.5|4306.5|4323.1|4303.1|0
1599490500000|2020-09-07 14:55:00|4323.3|4303.3|4320.7|4300.7|4323.3|4303.3|4318.1|4298.1|0
1599490800000|2020-09-07 15:00:00|4320.8|4300.8|4322.7|4302.7|4322.9|4302.9|4320.7|4300.7|0
1599491100000|2020-09-07 15:05:00|4322.6|4302.6|4322.1|4302.1|4322.7|4302.7|4321.9|4301.9|0
1599491400000|2020-09-07 15:10:00|4322.2|4302.2|4325.8|4305.8|4325.8|4305.8|4322.2|4302.2|0
1599491700000|2020-09-07 15:15:00|4325.7|4305.7|4326.1|4306.1|4326.4|4306.4|4325|4305|0
1599492000000|2020-09-07 15:20:00|4326.2|4306.2|4329.7|4309.7|4329.8|4309.8|4326.1|4306.1|0
1599492300000|2020-09-07 15:25:00|4329.2|4309.2|4322.4|4302.4|4329.3|4309.3|4319.9|4299.9|0
1599492600000|2020-09-07 15:30:00|4332.1|4282.1|4337.1|4287.1|4337.1|4287.1|4330.8|4280.8|0
1599492900000|2020-09-07 15:35:00|4336.6|4286.6|4339.7|4289.7|4341|4291|4333.4|4283.4|0
1599493200000|2020-09-07 15:40:00|4339.6|4289.6|4337.1|4287.1|4340.9|4290.9|4337|4287|0
1599493500000|2020-09-07 15:45:00|4337.6|4287.6|4341|4291|4341|4291|4337.1|4287.1|0
1599493800000|2020-09-07 15:50:00|4341.4|4291.4|4339.8|4289.8|4342.2|4292.2|4338.5|4288.5|0
1599494100000|2020-09-07 15:55:00|4339.7|4289.7|4340.9|4290.9|4340.9|4290.9|4337.2|4287.2|0
1599494400000|2020-09-07 16:00:00|4340.5|4290.5|4343.4|4293.4|4344|4294|4335.8|4285.8|0
1599494700000|2020-09-07 16:05:00|4343.9|4293.9|4344.7|4294.7|4345.9|4295.9|4343.3|4293.3|0
1599495000000|2020-09-07 16:10:00|4345.1|4295.1|4339.7|4289.7|4345.9|4295.9|4339.7|4289.7|0
1599495300000|2020-09-07 16:15:00|4340.1|4290.1|4344.6|4294.6|4344.6|4294.6|4340.1|4290.1|0
1599495600000|2020-09-07 16:20:00|4344.2|4294.2|4339.6|4289.6|4344.2|4294.2|4339.6|4289.6|0
1599495900000|2020-09-07 16:25:00|4340.1|4290.1|4339.7|4289.7|4342.1|4292.1|4338.4|4288.4|0
1599496200000|2020-09-07 16:30:00|4339.6|4289.6|4338.3|4288.3|4339.7|4289.7|4335.8|4285.8|0
1599496500000|2020-09-07 16:35:00|4338.1|4288.1|4338.3|4288.3|4338.4|4288.4|4337|4287|0
1599496800000|2020-09-07 16:40:00|4338.2|4288.2|4337|4287|4338.3|4288.3|4337|4287|0
1599497100000|2020-09-07 16:45:00|4337.3|4287.3|4337.1|4287.1|4338.4|4288.4|4337|4287|0
1599497400000|2020-09-07 16:50:00|4337.2|4287.2|4338.6|4288.6|4341|4291|4337.1|4287.1|0
1599497700000|2020-09-07 16:55:00|4338.5|4288.5|4338.2|4288.2|4339.8|4289.8|4338.2|4288.2|0
1599498000000|2020-09-07 17:00:00|4337.7|4287.7|4338.2|4288.2|4338.2|4288.2|4337|4287|0
1599498300000|2020-09-07 17:05:00|4337.8|4287.8|4337|4287|4337.8|4287.8|4337|4287|0
1599498600000|2020-09-07 17:10:00|4337.5|4287.5|4335.8|4285.8|4338.2|4288.2|4335.8|4285.8|0
1599498900000|2020-09-07 17:15:00|4336.3|4286.3|4337|4287|4337|4287|4335.8|4285.8|0
1599499200000|2020-09-07 17:20:00|4336.5|4286.5|4335.8|4285.8|4336.5|4286.5|4335.8|4285.8|0
1599499500000|2020-09-07 17:25:00|4335.3|4285.3|4337|4287|4337|4287|4334.6|4284.6|0
1599499800000|2020-09-07 17:30:00|4337.5|4287.5|4338.2|4288.2|4338.2|4288.2|4337.5|4287.5|0
1599500100000|2020-09-07 17:35:00|4338.7|4288.7|4339.5|4289.5|4339.5|4289.5|4338.7|4288.7|0
1599500400000|2020-09-07 17:40:00|4339|4289|4337|4287|4339|4289|4337|4287|0
1599501000000|2020-09-07 17:50:00|4336.8|4286.8|4337|4287|4337|4287|4336.4|4286.4|0
1599501300000|2020-09-07 17:55:00|4337.5|4287.5|4341.9|4291.9|4341.9|4291.9|4337.5|4287.5|0
1599501600000|2020-09-07 18:00:00|4342.1|4292.1|4338.4|4288.4|4342.1|4292.1|4338.4|4288.4|0
1599501900000|2020-09-07 18:05:00|4337.9|4287.9|4338.4|4288.4|4338.4|4288.4|4337.1|4287.1|0
1599502200000|2020-09-07 18:10:00|4338.6|4288.6|4340.8|4290.8|4340.8|4290.8|4338.4|4288.4|0
1599502500000|2020-09-07 18:15:00|4340.4|4290.4|4339.6|4289.6|4340.4|4290.4|4339.6|4289.6|0
1599502800000|2020-09-07 18:20:00|4339.2|4289.2|4340.8|4290.8|4340.8|4290.8|4338.4|4288.4|0
1599503100000|2020-09-07 18:25:00|4341.3|4291.3|4339.5|4289.5|4342.1|4292.1|4339.5|4289.5|0
1599503400000|2020-09-07 18:30:00|4339|4289|4339.5|4289.5|4339.5|4289.5|4338.3|4288.3|0
1599504300000|2020-09-07 18:45:00|4339.4|4289.4|4339.5|4289.5|4339.5|4289.5|4339.4|4289.4|0
1599504900000|2020-09-07 18:55:00|4339|4289|4339.5|4289.5|4339.5|4289.5|4338.3|4288.3|0
1599505200000|2020-09-07 19:00:00|4339.4|4289.4|4341.8|4291.8|4341.8|4291.8|4339.4|4289.4|0
1599505500000|2020-09-07 19:05:00|4342.3|4292.3|4343.1|4293.1|4345.5|4295.5|4342.3|4292.3|0
1599506100000|2020-09-07 19:15:00|4342.8|4292.8|4343.2|4293.2|4343.2|4293.2|4341.8|4291.8|0
1599506400000|2020-09-07 19:20:00|4342.7|4292.7|4344.4|4294.4|4344.4|4294.4|4341.9|4291.9|0
1599506700000|2020-09-07 19:25:00|4344|4294|4342|4292|4344|4294|4342|4292|0
1599507000000|2020-09-07 19:30:00|4341.7|4291.7|4342|4292|4342|4292|4340.7|4290.7|0
1599507300000|2020-09-07 19:35:00|4342.6|4292.6|4342|4292|4343.8|4293.8|4342|4292|0
1599507600000|2020-09-07 19:40:00|4341.5|4291.5|4342|4292|4342|4292|4340.7|4290.7|0
1599507900000|2020-09-07 19:45:00|4342.4|4292.4|4342|4292|4343.2|4293.2|4342|4292|0
1599508200000|2020-09-07 19:50:00|4341.5|4291.5|4340.8|4290.8|4341.5|4291.5|4340.8|4290.8|0
1599508500000|2020-09-07 19:55:00|4340.2|4290.2|4340.8|4290.8|4340.8|4290.8|4339.6|4289.6|0
1599509400000|2020-09-07 20:10:00|4340.6|4290.6|4340.5|4290.5|4340.6|4290.6|4340.5|4290.5|0
1599515700000|2020-09-07 21:55:00|4339.9|4289.9|4338.7|4288.7|4339.9|4289.9|4338.7|4288.7|0
1599516000000|2020-09-07 22:00:00|4339.6|4289.6|4345|4295|4347|4297|4338.9|4288.9|0
1599516300000|2020-09-07 22:05:00|4344.9|4294.9|4340.4|4290.4|4346.1|4296.1|4338.9|4288.9|0
1599516600000|2020-09-07 22:10:00|4340.7|4290.7|4342.6|4292.6|4344.8|4294.8|4340.7|4290.7|0
1599516900000|2020-09-07 22:15:00|4342.4|4292.4|4341.5|4291.5|4343.5|4293.5|4341|4291|0
1599517200000|2020-09-07 22:20:00|4341.7|4291.7|4344.9|4294.9|4346.1|4296.1|4341.3|4291.3|0
1599517500000|2020-09-07 22:25:00|4344.8|4294.8|4349.2|4299.2|4350.8|4300.8|4344.5|4294.5|0
1599517800000|2020-09-07 22:30:00|4349.3|4299.3|4347.3|4297.3|4349.5|4299.5|4345.4|4295.4|0
1599518100000|2020-09-07 22:35:00|4347.4|4297.4|4347|4297|4349.8|4299.8|4346.6|4296.6|0
1599518400000|2020-09-07 22:40:00|4346.9|4296.9|4346.1|4296.1|4347.3|4297.3|4344.8|4294.8|0
1599518700000|2020-09-07 22:45:00|4346.2|4296.2|4348.8|4298.8|4349.5|4299.5|4346.2|4296.2|0
1599519000000|2020-09-07 22:50:00|4349.2|4299.2|4348.4|4298.4|4350.4|4300.4|4347.9|4297.9|0
1599519300000|2020-09-07 22:55:00|4348.6|4298.6|4350|4300|4350.1|4300.1|4347.9|4297.9|0
1599519600000|2020-09-07 23:00:00|4350.1|4300.1|4347.3|4297.3|4350.8|4300.8|4346.3|4296.3|0
1599519900000|2020-09-07 23:05:00|4347.4|4297.4|4347.9|4297.9|4349.2|4299.2|4346.1|4296.1|0
1599520200000|2020-09-07 23:10:00|4347.8|4297.8|4347.9|4297.9|4349.2|4299.2|4346.1|4296.1|0
1599520500000|2020-09-07 23:15:00|4348.3|4298.3|4351.4|4301.4|4352.1|4302.1|4347.3|4297.3|0
1599520800000|2020-09-07 23:20:00|4351.5|4301.5|4350.1|4300.1|4352.3|4302.3|4347.8|4297.8|0
1599521100000|2020-09-07 23:25:00|4350.4|4300.4|4349.8|4299.8|4351.7|4301.7|4348.6|4298.6|0
1599521400000|2020-09-07 23:30:00|4349.9|4299.9|4346.6|4296.6|4350.4|4300.4|4346.5|4296.5|0
1599521700000|2020-09-07 23:35:00|4346.9|4296.9|4345.7|4295.7|4347.9|4297.9|4344.8|4294.8|0
1599522000000|2020-09-07 23:40:00|4345.8|4295.8|4348.6|4298.6|4348.8|4298.8|4345.4|4295.4|0
1599522300000|2020-09-07 23:45:00|4348.8|4298.8|4346.6|4296.6|4349.5|4299.5|4345.7|4295.7|0
1599522600000|2020-09-07 23:50:00|4347|4297|4348.6|4298.6|4349.2|4299.2|4346.3|4296.3|0
1599522900000|2020-09-07 23:55:00|4348.5|4298.5|4347.3|4297.3|4349.3|4299.3|4346.6|4296.6|0
1599523200000|2020-09-08 00:00:00|4347.6|4297.6|4348.6|4298.6|4352.3|4302.3|4347|4297|0
1599523500000|2020-09-08 00:05:00|4348.7|4298.7|4344.5|4294.5|4350.4|4300.4|4343.2|4293.2|0
1599523800000|2020-09-08 00:10:00|4344.8|4294.8|4343.2|4293.2|4345.6|4295.6|4342.3|4292.3|0
1599524100000|2020-09-08 00:15:00|4343.1|4293.1|4336|4286|4343.3|4293.3|4334.7|4284.7|0
1599524400000|2020-09-08 00:20:00|4335.5|4285.5|4336|4286|4336|4286|4334.7|4284.7|0
1599524700000|2020-09-08 00:25:00|4336.1|4286.1|4337.3|4287.3|4337.3|4287.3|4334.7|4284.7|0
1599525000000|2020-09-08 00:30:00|4336.7|4286.7|4337.1|4287.1|4337.3|4287.3|4335.9|4285.9|0
1599525300000|2020-09-08 00:35:00|4337.2|4287.2|4337.1|4287.1|4338.5|4288.5|4337.1|4287.1|0
1599525600000|2020-09-08 00:40:00|4337.2|4287.2|4335.9|4285.9|4338.5|4288.5|4335.9|4285.9|0
1599525900000|2020-09-08 00:45:00|4336|4286|4337.2|4287.2|4338.5|4288.5|4334.7|4284.7|0
1599526200000|2020-09-08 00:50:00|4337.5|4287.5|4337.2|4287.2|4338.5|4288.5|4335.9|4285.9|0
1599526500000|2020-09-08 00:55:00|4337|4287|4338.4|4288.4|4339.7|4289.7|4336.6|4286.6|0
1599526800000|2020-09-08 01:00:00|4338.5|4288.5|4334.7|4284.7|4338.5|4288.5|4334|4284|0
1599527100000|2020-09-08 01:05:00|4334.6|4284.6|4332|4282|4336|4286|4332|4282|0
1599527400000|2020-09-08 01:10:00|4332.4|4282.4|4337.1|4287.1|4337.1|4287.1|4332|4282|0
1599527700000|2020-09-08 01:15:00|4338.3|4288.3|4340.9|4290.9|4342.2|4292.2|4334.5|4284.5|0
1599528000000|2020-09-08 01:20:00|4340.7|4290.7|4339.6|4289.6|4340.9|4290.9|4339.6|4289.6|0
1599528300000|2020-09-08 01:25:00|4339.7|4289.7|4339.7|4289.7|4341|4291|4338.4|4288.4|0
1599528600000|2020-09-08 01:30:00|4339.2|4289.2|4341|4291|4341.1|4291.1|4335.9|4285.9|0
1599528900000|2020-09-08 01:35:00|4341.5|4291.5|4341|4291|4343.6|4293.6|4338.4|4288.4|0
1599529200000|2020-09-08 01:40:00|4342.2|4292.2|4338.4|4288.4|4342.2|4292.2|4338.4|4288.4|0
1599529500000|2020-09-08 01:45:00|4339|4289|4337.8|4287.8|4341|4291|4337.1|4287.1|0
1599529800000|2020-09-08 01:50:00|4338|4288|4338.4|4288.4|4342.2|4292.2|4338|4288|0
1599530100000|2020-09-08 01:55:00|4338.7|4288.7|4340.9|4290.9|4341|4291|4338.4|4288.4|0
1599530400000|2020-09-08 02:00:00|4341|4291|4344.8|4294.8|4346.1|4296.1|4339.7|4289.7|0
1599530700000|2020-09-08 02:05:00|4344.9|4294.9|4344.2|4294.2|4346.1|4296.1|4343.6|4293.6|0
1599531000000|2020-09-08 02:10:00|4344|4294|4343.6|4293.6|4344.9|4294.9|4342.3|4292.3|0
1599531300000|2020-09-08 02:15:00|4344.1|4294.1|4342.3|4292.3|4344.9|4294.9|4342.3|4292.3|0
1599531600000|2020-09-08 02:20:00|4342.9|4292.9|4343.5|4293.5|4344.8|4294.8|4342.3|4292.3|0
1599531900000|2020-09-08 02:25:00|4343.6|4293.6|4341.6|4291.6|4344.8|4294.8|4341|4291|0
1599532200000|2020-09-08 02:30:00|4341|4291|4338.9|4288.9|4342.2|4292.2|4338.9|4288.9|0
1599532500000|2020-09-08 02:35:00|4339.1|4289.1|4338.2|4288.2|4340.8|4290.8|4337|4287|0
1599532800000|2020-09-08 02:40:00|4337.7|4287.7|4338.2|4288.2|4339.6|4289.6|4337|4287|0
1599533100000|2020-09-08 02:45:00|4337.7|4287.7|4338.2|4288.2|4340.2|4290.2|4337|4287|0
1599533400000|2020-09-08 02:50:00|4338.5|4288.5|4336.9|4286.9|4339.5|4289.5|4334.4|4284.4|0
1599533700000|2020-09-08 02:55:00|4337.4|4287.4|4334.4|4284.4|4338.2|4288.2|4334.3|4284.3|0
1599534000000|2020-09-08 03:00:00|4334.3|4284.3|4330.4|4280.4|4335.7|4285.7|4329.1|4279.1|0
1599534300000|2020-09-08 03:05:00|4330.7|4280.7|4330.5|4280.5|4331.7|4281.7|4330.4|4280.4|0
1599534600000|2020-09-08 03:10:00|4330.4|4280.4|4331.7|4281.7|4331.8|4281.8|4330.4|4280.4|0
1599534900000|2020-09-08 03:15:00|4331.3|4281.3|4332.4|4282.4|4333|4283|4330.4|4280.4|0
1599535200000|2020-09-08 03:20:00|4332.6|4282.6|4333|4283|4333|4283|4331.7|4281.7|0
1599535500000|2020-09-08 03:25:00|4333.4|4283.4|4331|4281|4334.3|4284.3|4329.1|4279.1|0
1599535800000|2020-09-08 03:30:00|4330.4|4280.4|4334.2|4284.2|4334.2|4284.2|4327.8|4277.8|0
1599536100000|2020-09-08 03:35:00|4334.5|4284.5|4334.3|4284.3|4336.8|4286.8|4334.2|4284.2|0
1599536400000|2020-09-08 03:40:00|4335.5|4285.5|4336.8|4286.8|4338.1|4288.1|4334.9|4284.9|0
1599536700000|2020-09-08 03:45:00|4336.5|4286.5|4335.5|4285.5|4336.8|4286.8|4335.5|4285.5|0
1599537000000|2020-09-08 03:50:00|4335|4285|4335.5|4285.5|4335.5|4285.5|4334.2|4284.2|0
1599537300000|2020-09-08 03:55:00|4336|4286|4338.1|4288.1|4338.1|4288.1|4336|4286|0
1599537600000|2020-09-08 04:00:00|4338|4288|4338.1|4288.1|4338.1|4288.1|4336.8|4286.8|0
1599537900000|2020-09-08 04:05:00|4337.6|4287.6|4336.8|4286.8|4339.4|4289.4|4336.7|4286.7|0
1599538200000|2020-09-08 04:10:00|4337|4287|4340.6|4290.6|4341.8|4291.8|4336.8|4286.8|0
1599538500000|2020-09-08 04:15:00|4341.2|4291.2|4340.6|4290.6|4341.8|4291.8|4339.3|4289.3|0
1599538800000|2020-09-08 04:20:00|4339.3|4289.3|4339.3|4289.3|4340.6|4290.6|4338.6|4288.6|0
1599539100000|2020-09-08 04:25:00|4338|4288|4339.3|4289.3|4339.9|4289.9|4338|4288|0
1599539400000|2020-09-08 04:30:00|4339.4|4289.4|4339.4|4289.4|4340.6|4290.6|4339.4|4289.4|0
1599539700000|2020-09-08 04:35:00|4338.9|4288.9|4338.1|4288.1|4338.9|4288.9|4338.1|4288.1|0
1599540000000|2020-09-08 04:40:00|4337.6|4287.6|4335.5|4285.5|4338.1|4288.1|4335.5|4285.5|0
1599540300000|2020-09-08 04:45:00|4335.6|4285.6|4336.8|4286.8|4338.1|4288.1|4335.5|4285.5|0
1599540600000|2020-09-08 04:50:00|4337|4287|4336.8|4286.8|4340|4290|4336.8|4286.8|0
1599540900000|2020-09-08 04:55:00|4337.3|4287.3|4338.1|4288.1|4338.2|4288.2|4336.9|4286.9|0
1599541200000|2020-09-08 05:00:00|4338.2|4288.2|4338.2|4288.2|4339.5|4289.5|4335.5|4285.5|0
1599541500000|2020-09-08 05:05:00|4338.1|4288.1|4336.8|4286.8|4338.1|4288.1|4336.2|4286.2|0
1599541800000|2020-09-08 05:10:00|4336.4|4286.4|4338.2|4288.2|4338.2|4288.2|4334.3|4284.3|0
1599542100000|2020-09-08 05:15:00|4338.7|4288.7|4340.7|4290.7|4340.8|4290.8|4338.7|4288.7|0
1599542400000|2020-09-08 05:20:00|4340.8|4290.8|4340.8|4290.8|4343.3|4293.3|4340.7|4290.7|0
1599542700000|2020-09-08 05:25:00|4341.1|4291.1|4340.9|4290.9|4344.6|4294.6|4340.9|4290.9|0
1599543000000|2020-09-08 05:30:00|4340.6|4290.6|4339.6|4289.6|4340.9|4290.9|4338.3|4288.3|0
1599543300000|2020-09-08 05:35:00|4339.3|4289.3|4338.9|4288.9|4340.9|4290.9|4338.3|4288.3|0
1599543600000|2020-09-08 05:40:00|4338.7|4288.7|4340.8|4290.8|4340.8|4290.8|4338.3|4288.3|0
1599543900000|2020-09-08 05:45:00|4340.9|4290.9|4346.1|4296.1|4346.6|4296.6|4340.9|4290.9|0
1599544200000|2020-09-08 05:50:00|4346|4296|4346.1|4296.1|4347.3|4297.3|4343.6|4293.6|0
1599544500000|2020-09-08 05:55:00|4345.8|4295.8|4348.8|4298.8|4348.8|4298.8|4344.8|4294.8|0
1599544800000|2020-09-08 06:00:00|4348.6|4298.6|4349.2|4299.2|4354|4304|4347.6|4297.6|0
1599545100000|2020-09-08 06:05:00|4349.6|4299.6|4350.2|4300.2|4354.1|4304.1|4348.9|4298.9|0
1599545400000|2020-09-08 06:10:00|4350.3|4300.3|4347.7|4297.7|4353.4|4303.4|4347.7|4297.7|0
1599545700000|2020-09-08 06:15:00|4347.4|4297.4|4346.3|4296.3|4350.8|4300.8|4346.3|4296.3|0
1599546000000|2020-09-08 06:20:00|4346.4|4296.4|4342.5|4292.5|4348.9|4298.9|4342.5|4292.5|0
1599546300000|2020-09-08 06:25:00|4342|4292|4345.8|4295.8|4346.4|4296.4|4340|4290|0
1599546600000|2020-09-08 06:30:00|4345.5|4295.5|4343.8|4293.8|4346.4|4296.4|4342.5|4292.5|0
1599546900000|2020-09-08 06:35:00|4344|4294|4350.1|4300.1|4350.2|4300.2|4343.8|4293.8|0
1599547200000|2020-09-08 06:40:00|4349.6|4299.6|4345|4295|4349.6|4299.6|4343.7|4293.7|0
1599547500000|2020-09-08 06:45:00|4345.1|4295.1|4345|4295|4346.4|4296.4|4343.7|4293.7|0
1599547800000|2020-09-08 06:50:00|4345.5|4295.5|4345.1|4295.1|4347.6|4297.6|4342.5|4292.5|0
1599548100000|2020-09-08 06:55:00|4345|4295|4342.5|4292.5|4346.2|4296.2|4342.5|4292.5|0
1599548400000|2020-09-08 07:00:00|4342|4292|4338.7|4288.7|4348.6|4298.6|4337.4|4287.4|0
1599548700000|2020-09-08 07:05:00|4337.5|4287.5|4319.4|4299.4|4341.2|4312.5|4318.1|4286.2|0
1599549000000|2020-09-08 07:10:00|4319.7|4299.7|4334.2|4314.2|4334.4|4314.4|4319.1|4299.1|0
1599549300000|2020-09-08 07:15:00|4334.5|4314.5|4331.2|4311.2|4337.1|4317.1|4330.3|4310.3|0
1599549600000|2020-09-08 07:20:00|4330.8|4310.8|4332.4|4312.4|4336.1|4316.1|4330.8|4310.8|0
1599549900000|2020-09-08 07:25:00|4332.5|4312.5|4334.9|4314.9|4334.9|4314.9|4331.6|4311.6|0
1599550200000|2020-09-08 07:30:00|4335.1|4315.1|4331.9|4311.9|4335.5|4315.5|4327.8|4307.8|0
1599550500000|2020-09-08 07:35:00|4331.7|4311.7|4325.8|4305.8|4331.7|4311.7|4323.5|4303.5|0
1599550800000|2020-09-08 07:40:00|4325.9|4305.9|4322.6|4302.6|4330.1|4310.1|4322.6|4302.6|0
1599551100000|2020-09-08 07:45:00|4322.8|4302.8|4324.4|4304.4|4325.3|4305.3|4321.9|4301.9|0
1599551400000|2020-09-08 07:50:00|4324.5|4304.5|4326|4306|4329.8|4309.8|4323.2|4303.2|0
1599551700000|2020-09-08 07:55:00|4325.4|4305.4|4323.1|4303.1|4325.4|4305.4|4320.8|4300.8|0
1599552000000|2020-09-08 08:00:00|4322.7|4302.7|4322.3|4302.3|4322.9|4302.9|4317.7|4297.7|0
1599552300000|2020-09-08 08:05:00|4322.4|4302.4|4326.2|4306.2|4326.5|4306.5|4322.4|4302.4|0
1599552600000|2020-09-08 08:10:00|4326.5|4306.5|4319.9|4299.9|4326.5|4306.5|4319.7|4299.7|0
1599552900000|2020-09-08 08:15:00|4319.6|4299.6|4313.1|4293.1|4319.9|4299.9|4312.6|4292.6|0
1599553200000|2020-09-08 08:20:00|4313.5|4293.5|4308.9|4288.9|4314.7|4294.7|4308.9|4288.9|0
1599553500000|2020-09-08 08:25:00|4308.8|4288.8|4315.3|4295.3|4315.9|4295.9|4307.6|4287.6|0
1599553800000|2020-09-08 08:30:00|4315.5|4295.5|4309.7|4289.7|4315.5|4295.5|4309.5|4289.5|0
1599554100000|2020-09-08 08:35:00|4309.2|4289.2|4311.1|4291.1|4312.1|4292.1|4305.9|4285.9|0
1599554400000|2020-09-08 08:40:00|4310.5|4290.5|4301.9|4281.9|4310.5|4290.5|4301.6|4281.6|0
1599554700000|2020-09-08 08:45:00|4301.8|4281.8|4304.6|4284.6|4305.3|4285.3|4299.6|4279.6|0
1599555000000|2020-09-08 08:50:00|4304.4|4284.4|4303.9|4283.9|4305.2|4285.2|4301.9|4281.9|0
1599555300000|2020-09-08 08:55:00|4303.6|4283.6|4304.6|4284.6|4305.2|4285.2|4302.3|4282.3|0
1599555600000|2020-09-08 09:00:00|4304.5|4284.5|4308.4|4288.4|4308.6|4288.6|4303.6|4283.6|0
1599555900000|2020-09-08 09:05:00|4308.3|4288.3|4307.3|4287.3|4308.5|4288.5|4306.6|4286.6|0
1599556200000|2020-09-08 09:10:00|4307.2|4287.2|4304.2|4284.2|4307.8|4287.8|4303|4283|0
1599556500000|2020-09-08 09:15:00|4303.9|4283.9|4306.7|4286.7|4306.7|4286.7|4302.8|4282.8|0
1599556800000|2020-09-08 09:20:00|4306.8|4286.8|4306.8|4286.8|4307.2|4287.2|4305.4|4285.4|0
1599557100000|2020-09-08 09:25:00|4306.7|4286.7|4307.5|4287.5|4308.6|4288.6|4305.7|4285.7|0
1599557400000|2020-09-08 09:30:00|4307.4|4287.4|4304.2|4284.2|4307.4|4287.4|4303.3|4283.3|0
1599557700000|2020-09-08 09:35:00|4304.3|4284.3|4305|4285|4305|4285|4303.7|4283.7|0
1599558000000|2020-09-08 09:40:00|4304.9|4284.9|4301.7|4281.7|4305.6|4285.6|4300.7|4280.7|0
1599558300000|2020-09-08 09:45:00|4302|4282|4305.3|4285.3|4306|4286|4301.8|4281.8|0
1599558600000|2020-09-08 09:50:00|4305.1|4285.1|4303.4|4283.4|4306.2|4286.2|4303.4|4283.4|0
1599558900000|2020-09-08 09:55:00|4303.8|4283.8|4305|4285|4306.2|4286.2|4303.2|4283.2|0
1599559200000|2020-09-08 10:00:00|4305.2|4285.2|4305.7|4285.7|4306.7|4286.7|4304.7|4284.7|0
1599559500000|2020-09-08 10:05:00|4305.8|4285.8|4307|4287|4308.5|4288.5|4305.6|4285.6|0
1599559800000|2020-09-08 10:10:00|4306.9|4286.9|4306.5|4286.5|4307.5|4287.5|4305.3|4285.3|0
1599560100000|2020-09-08 10:15:00|4306.4|4286.4|4308.8|4288.8|4309.6|4289.6|4305|4285|0
1599560400000|2020-09-08 10:20:00|4308.9|4288.9|4308.8|4288.8|4311|4291|4308.8|4288.8|0
1599560700000|2020-09-08 10:25:00|4308.7|4288.7|4306.8|4286.8|4308.9|4288.9|4306.5|4286.5|0
1599561000000|2020-09-08 10:30:00|4306.9|4286.9|4303.6|4283.6|4307.2|4287.2|4303.6|4283.6|0
1599561300000|2020-09-08 10:35:00|4303.7|4283.7|4301.2|4281.2|4303.7|4283.7|4301.2|4281.2|0
1599561600000|2020-09-08 10:40:00|4301.3|4281.3|4297.9|4277.9|4301.3|4281.3|4297.1|4277.1|0
1599561900000|2020-09-08 10:45:00|4297.7|4277.7|4290.5|4270.5|4297.7|4277.7|4290.4|4270.4|0
1599562200000|2020-09-08 10:50:00|4290.7|4270.7|4287.5|4267.5|4290.8|4270.8|4287.5|4267.5|0
1599562500000|2020-09-08 10:55:00|4287.7|4267.7|4287.5|4267.5|4287.9|4267.9|4286.8|4266.8|0
1599562800000|2020-09-08 11:00:00|4287.4|4267.4|4294.5|4274.5|4294.5|4274.5|4287.4|4267.4|0
1599563100000|2020-09-08 11:05:00|4294.6|4274.6|4294.3|4274.3|4297.2|4277.2|4294|4274|0
1599563400000|2020-09-08 11:10:00|4294.4|4274.4|4296.2|4276.2|4296.8|4276.8|4294.3|4274.3|0
1599563700000|2020-09-08 11:15:00|4296.1|4276.1|4291.3|4271.3|4296.6|4276.6|4290.9|4270.9|0
1599564000000|2020-09-08 11:20:00|4291.6|4271.6|4292.5|4272.5|4292.7|4272.7|4290.9|4270.9|0
1599564300000|2020-09-08 11:25:00|4292.6|4272.6|4294.4|4274.4|4295|4275|4292.6|4272.6|0
1599564600000|2020-09-08 11:30:00|4294.2|4274.2|4291.7|4271.7|4294.2|4274.2|4289.7|4269.7|0
1599564900000|2020-09-08 11:35:00|4291.5|4271.5|4290.8|4270.8|4291.6|4271.6|4290.1|4270.1|0
1599565200000|2020-09-08 11:40:00|4291|4271|4287|4267|4291|4271|4286.9|4266.9|0
1599565500000|2020-09-08 11:45:00|4286.9|4266.9|4285.4|4265.4|4287|4267|4285.2|4265.2|0
1599565800000|2020-09-08 11:50:00|4285.5|4265.5|4287.5|4267.5|4288.1|4268.1|4285.5|4265.5|0
1599566100000|2020-09-08 11:55:00|4287.4|4267.4|4290|4270|4290.4|4270.4|4286.8|4266.8|0
1599566400000|2020-09-08 12:00:00|4289.7|4269.7|4285.2|4265.2|4290.2|4270.2|4285.1|4265.1|0
1599566700000|2020-09-08 12:05:00|4285.3|4265.3|4286.8|4266.8|4288.1|4268.1|4285.3|4265.3|0
1599567000000|2020-09-08 12:10:00|4284.8|4264.8|4281.4|4261.4|4285.1|4265.1|4280.7|4260.7|0
1599567300000|2020-09-08 12:15:00|4281.1|4261.1|4282.8|4262.8|4283.3|4263.3|4280.3|4260.3|0
1599567600000|2020-09-08 12:20:00|4282.9|4262.9|4284.4|4264.4|4284.5|4264.5|4281.8|4261.8|0
1599567900000|2020-09-08 12:25:00|4284.3|4264.3|4283.9|4263.9|4284.6|4264.6|4283.2|4263.2|0
1599568200000|2020-09-08 12:30:00|4284.1|4264.1|4281.2|4261.2|4284.1|4264.1|4281|4261|0
1599568500000|2020-09-08 12:35:00|4281|4261|4269.8|4249.8|4281|4261|4269.6|4249.6|0
1599568800000|2020-09-08 12:40:00|4269.5|4249.5|4273.1|4253.1|4276.9|4256.9|4269.5|4249.5|0
1599569100000|2020-09-08 12:45:00|4273.4|4253.4|4272.9|4252.9|4274.2|4254.2|4272.4|4252.4|0
1599569400000|2020-09-08 12:50:00|4272.8|4252.8|4272.3|4252.3|4273.3|4253.3|4271.2|4251.2|0
1599569700000|2020-09-08 12:55:00|4272.4|4252.4|4273.7|4253.7|4274.7|4254.7|4272.4|4252.4|0
1599570000000|2020-09-08 13:00:00|4273.4|4253.4|4267|4247|4273.5|4253.5|4266.6|4246.6|0
1599570300000|2020-09-08 13:05:00|4266.9|4246.9|4268.4|4248.4|4269.6|4249.6|4266.9|4246.9|0
1599570600000|2020-09-08 13:10:00|4268|4248|4262.6|4242.6|4268.1|4248.1|4260.5|4240.5|0
1599570900000|2020-09-08 13:15:00|4262.5|4242.5|4260.3|4240.3|4262.5|4242.5|4260.2|4240.2|0
1599571200000|2020-09-08 13:20:00|4260.4|4240.4|4256.5|4236.5|4262.1|4242.1|4255.9|4235.9|0
1599571500000|2020-09-08 13:25:00|4256.7|4236.7|4265|4245|4265.2|4245.2|4256.6|4236.6|0
1599571800000|2020-09-08 13:30:00|4264.3|4244.3|4262.3|4242.3|4266.1|4246.1|4262.3|4242.3|0
1599572100000|2020-09-08 13:35:00|4262.2|4242.2|4266.8|4246.8|4266.8|4246.8|4260.7|4240.7|0
1599572400000|2020-09-08 13:40:00|4266.7|4246.7|4261.8|4241.8|4266.7|4246.7|4261.6|4241.6|0
1599572700000|2020-09-08 13:45:00|4261.7|4241.7|4265|4245|4272.5|4252.5|4258.9|4238.9|0
1599573000000|2020-09-08 13:50:00|4264.9|4244.9|4265.5|4245.5|4270|4250|4264.2|4244.2|0
1599573300000|2020-09-08 13:55:00|4265.6|4245.6|4267.6|4247.6|4268.2|4248.2|4265.4|4245.4|0
1599573600000|2020-09-08 14:00:00|4267.7|4247.7|4260.6|4240.6|4268.5|4248.5|4260.6|4240.6|0
1599573900000|2020-09-08 14:05:00|4260.5|4240.5|4262.1|4242.1|4263|4243|4256.3|4236.3|0
1599574200000|2020-09-08 14:10:00|4262.3|4242.3|4273.4|4253.4|4274.2|4254.2|4262.3|4242.3|0
1599574500000|2020-09-08 14:15:00|4273.3|4253.3|4270.7|4250.7|4273.8|4253.8|4270.1|4250.1|0
1599574800000|2020-09-08 14:20:00|4270.6|4250.6|4273.2|4253.2|4274.2|4254.2|4269.6|4249.6|0
1599575100000|2020-09-08 14:25:00|4273.3|4253.3|4279.3|4259.3|4279.6|4259.6|4273.3|4253.3|0
1599575400000|2020-09-08 14:30:00|4279.4|4259.4|4278|4258|4280.5|4260.5|4275.8|4255.8|0
1599575700000|2020-09-08 14:35:00|4278.4|4258.4|4280.4|4260.4|4280.4|4260.4|4276.5|4256.5|0
1599576000000|2020-09-08 14:40:00|4280.5|4260.5|4271.3|4251.3|4280.5|4260.5|4271.3|4251.3|0
1599576300000|2020-09-08 14:45:00|4271.1|4251.1|4266.7|4246.7|4271.5|4251.5|4266.7|4246.7|0
1599576600000|2020-09-08 14:50:00|4266.6|4246.6|4269.6|4249.6|4270.6|4250.6|4265.3|4245.3|0
1599576900000|2020-09-08 14:55:00|4269.8|4249.8|4268.1|4248.1|4271.2|4251.2|4268.1|4248.1|0
1599577200000|2020-09-08 15:00:00|4268|4248|4273.1|4253.1|4274|4254|4265.1|4245.1|0
1599577500000|2020-09-08 15:05:00|4273|4253|4274.5|4254.5|4274.8|4254.8|4272|4252|0
1599577800000|2020-09-08 15:10:00|4274.2|4254.2|4274.8|4254.8|4275.3|4255.3|4272.4|4252.4|0
1599578100000|2020-09-08 15:15:00|4274.4|4254.4|4278.4|4258.4|4279.1|4259.1|4274.2|4254.2|0
1599578400000|2020-09-08 15:20:00|4278.3|4258.3|4276.3|4256.3|4278.9|4258.9|4275.5|4255.5|0
1599578700000|2020-09-08 15:25:00|4276.4|4256.4|4276.4|4256.4|4278.4|4258.4|4276.3|4256.3|0
1599579000000|2020-09-08 15:30:00|4292.4|4242.4|4290.6|4240.6|4293.8|4243.8|4280.5|4230.5|0
1599579300000|2020-09-08 15:35:00|4290.1|4240.1|4281.8|4231.8|4290.1|4240.1|4280.6|4230.6|0
1599579600000|2020-09-08 15:40:00|4281.7|4231.7|4286.7|4236.7|4288|4238|4280.1|4230.1|0
1599579900000|2020-09-08 15:45:00|4286.2|4236.2|4286.7|4236.7|4289.3|4239.3|4282.7|4232.7|0
1599580200000|2020-09-08 15:50:00|4286.8|4236.8|4278.7|4228.7|4288.1|4238.1|4277.6|4227.6|0
1599580500000|2020-09-08 15:55:00|4278.2|4228.2|4285.6|4235.6|4288.2|4238.2|4277.4|4227.4|0
1599580800000|2020-09-08 16:00:00|4285.5|4235.5|4288.1|4238.1|4290.8|4240.8|4284.2|4234.2|0
1599581100000|2020-09-08 16:05:00|4288.2|4238.2|4292.1|4242.1|4294.1|4244.1|4286.7|4236.7|0
1599581400000|2020-09-08 16:10:00|4292|4242|4292|4242|4294.8|4244.8|4290.7|4240.7|0
1599581700000|2020-09-08 16:15:00|4291.5|4241.5|4294.6|4244.6|4296.1|4246.1|4289.4|4239.4|0
1599582000000|2020-09-08 16:20:00|4294.5|4244.5|4298.6|4248.6|4298.7|4248.7|4290.7|4240.7|0
1599582300000|2020-09-08 16:25:00|4298.7|4248.7|4292|4242|4298.7|4248.7|4291.9|4241.9|0
1599582600000|2020-09-08 16:30:00|4291.9|4241.9|4294.5|4244.5|4295.9|4245.9|4289.3|4239.3|0
1599582900000|2020-09-08 16:35:00|4294.6|4244.6|4293.3|4243.3|4296.1|4246.1|4292|4242|0
1599583200000|2020-09-08 16:40:00|4293.4|4243.4|4295.9|4245.9|4297.2|4247.2|4290.6|4240.6|0
1599583500000|2020-09-08 16:45:00|4295.8|4245.8|4300.1|4250.1|4300.1|4250.1|4294.6|4244.6|0
1599583800000|2020-09-08 16:50:00|4300|4250|4300.1|4250.1|4301.4|4251.4|4297.4|4247.4|0
1599584100000|2020-09-08 16:55:00|4300|4250|4301.3|4251.3|4301.4|4251.4|4298.7|4248.7|0
1599584400000|2020-09-08 17:00:00|4301.1|4251.1|4298.7|4248.7|4301.4|4251.4|4297.3|4247.3|0
1599584700000|2020-09-08 17:05:00|4298.6|4248.6|4295.9|4245.9|4298.7|4248.7|4295.9|4245.9|0
1599585000000|2020-09-08 17:10:00|4295.7|4245.7|4300.1|4250.1|4300.1|4250.1|4294.6|4244.6|0
1599585300000|2020-09-08 17:15:00|4299.6|4249.6|4301.6|4251.6|4301.7|4251.7|4298.8|4248.8|0
1599585600000|2020-09-08 17:20:00|4301.5|4251.5|4302.8|4252.8|4302.8|4252.8|4298.9|4248.9|0
1599585900000|2020-09-08 17:25:00|4302.7|4252.7|4300.1|4250.1|4304.1|4254.1|4298.8|4248.8|0
1599586200000|2020-09-08 17:30:00|4300|4250|4302|4252|4304|4254|4297.4|4247.4|0
1599586500000|2020-09-08 17:35:00|4302.2|4252.2|4304.1|4254.1|4305.4|4255.4|4301.3|4251.3|0
1599586800000|2020-09-08 17:40:00|4304|4254|4305.5|4255.5|4306.7|4256.7|4304|4254|0
1599587100000|2020-09-08 17:45:00|4306|4256|4305.5|4255.5|4306.9|4256.9|4302.8|4252.8|0
1599587400000|2020-09-08 17:50:00|4305|4255|4306.8|4256.8|4308.2|4258.2|4303.5|4253.5|0
1599587700000|2020-09-08 17:55:00|4306.5|4256.5|4304.1|4254.1|4306.8|4256.8|4302.8|4252.8|0
1599588000000|2020-09-08 18:00:00|4304.2|4254.2|4301.3|4251.3|4306.8|4256.8|4301.3|4251.3|0
1599588300000|2020-09-08 18:05:00|4301.4|4251.4|4302.5|4252.5|4303.8|4253.8|4298.6|4248.6|0
1599588600000|2020-09-08 18:10:00|4302.6|4252.6|4298.5|4248.5|4303.9|4253.9|4298.4|4248.4|0
1599588900000|2020-09-08 18:15:00|4298.6|4248.6|4294.5|4244.5|4299.8|4249.8|4293.1|4243.1|0
1599589200000|2020-09-08 18:20:00|4294.7|4244.7|4293|4243|4295.8|4245.8|4291.7|4241.7|0
1599589500000|2020-09-08 18:25:00|4292.5|4242.5|4291.7|4241.7|4294.4|4244.4|4290.4|4240.4|0
1599589800000|2020-09-08 18:30:00|4291.6|4241.6|4290.4|4240.4|4291.6|4241.6|4286.4|4236.4|0
1599590100000|2020-09-08 18:35:00|4290.3|4240.3|4282.3|4232.3|4290.3|4240.3|4281|4231|0
1599590400000|2020-09-08 18:40:00|4282.4|4232.4|4275.5|4225.5|4283.7|4233.7|4275.5|4225.5|0
1599590700000|2020-09-08 18:45:00|4275.6|4225.6|4277|4227|4278.5|4228.5|4274.8|4224.8|0
1599591000000|2020-09-08 18:50:00|4276.9|4226.9|4270.5|4220.5|4278.3|4228.3|4267.8|4217.8|0
1599591300000|2020-09-08 18:55:00|4270.4|4220.4|4279.9|4229.9|4281.3|4231.3|4268.4|4218.4|0
1599591600000|2020-09-08 19:00:00|4279.5|4229.5|4267.7|4217.7|4279.9|4229.9|4267.7|4217.7|0
1599591900000|2020-09-08 19:05:00|4267.8|4217.8|4271.8|4221.8|4271.8|4221.8|4267.7|4217.7|0
1599592200000|2020-09-08 19:10:00|4272|4222|4277.1|4227.1|4278.5|4228.5|4271.7|4221.7|0
1599592500000|2020-09-08 19:15:00|4275.9|4225.9|4278.4|4228.4|4281.1|4231.1|4273|4223|0
1599592800000|2020-09-08 19:20:00|4278.3|4228.3|4281.1|4231.1|4283.7|4233.7|4277|4227|0
1599593100000|2020-09-08 19:25:00|4281.6|4231.6|4286.4|4236.4|4287.7|4237.7|4278.4|4228.4|0
1599593400000|2020-09-08 19:30:00|4286.5|4236.5|4282.3|4232.3|4291.7|4241.7|4282.2|4232.2|0
1599593700000|2020-09-08 19:35:00|4282.8|4232.8|4286.3|4236.3|4289.1|4239.1|4282.8|4232.8|0
1599594000000|2020-09-08 19:40:00|4286.8|4236.8|4287.3|4237.3|4290.2|4240.2|4284.9|4234.9|0
1599594300000|2020-09-08 19:45:00|4286.9|4236.9|4281.1|4231.1|4287.6|4237.6|4276.9|4226.9|0
1599594600000|2020-09-08 19:50:00|4280.8|4230.8|4275.8|4225.8|4280.8|4230.8|4272.9|4222.9|0
1599594900000|2020-09-08 19:55:00|4276.2|4226.2|4268|4218|4276.8|4226.8|4267.1|4217.1|0
1599595200000|2020-09-08 20:00:00|4267.9|4217.9|4277.5|4227.5|4283.5|4233.5|4267.9|4217.9|0
1599595500000|2020-09-08 20:05:00|4277.6|4227.6|4273.6|4223.6|4278.7|4228.7|4271|4221|0
1599595800000|2020-09-08 20:10:00|4273.9|4223.9|4275.7|4225.7|4279.3|4229.3|4273|4223|0
1599596100000|2020-09-08 20:15:00|4275.8|4225.8|4276.4|4226.4|4276.4|4226.4|4275.1|4225.1|0
1599596400000|2020-09-08 20:20:00|4275.9|4225.9|4275.8|4225.8|4276.3|4226.3|4275.4|4225.4|0
1599596700000|2020-09-08 20:25:00|4276.3|4226.3|4276.3|4226.3|4276.5|4226.5|4275.8|4225.8|0
1599597000000|2020-09-08 20:30:00|4276.4|4226.4|4276.1|4226.1|4281.8|4231.8|4275|4225|0
1599597300000|2020-09-08 20:35:00|4276.3|4226.3|4277|4227|4280.5|4230.5|4275.7|4225.7|0
1599597600000|2020-09-08 20:40:00|4276.7|4226.7|4273.8|4223.8|4277.3|4227.3|4273.2|4223.2|0
1599597900000|2020-09-08 20:45:00|4273.5|4223.5|4277|4227|4279.2|4229.2|4273.5|4223.5|0
1599598200000|2020-09-08 20:50:00|4276.7|4226.7|4276.7|4226.7|4279.2|4229.2|4275.4|4225.4|0
1599598500000|2020-09-08 20:55:00|4276.8|4226.8|4276.7|4226.7|4278.3|4228.3|4275|4225|0
1599598800000|2020-09-08 21:00:00|4276.8|4226.8|4277.2|4227.2|4277.2|4227.2|4276.3|4226.3|0
1599599100000|2020-09-08 21:05:00|4277.4|4227.4|4276.5|4226.5|4277.4|4227.4|4276.1|4226.1|0
1599599400000|2020-09-08 21:10:00|4276.2|4226.2|4276.6|4226.6|4276.9|4226.9|4276.2|4226.2|0
1599599700000|2020-09-08 21:15:00|4276.9|4226.9|4276.3|4226.3|4277.1|4227.1|4276.3|4226.3|0
1599600000000|2020-09-08 21:20:00|4276.2|4226.2|4256.5|4206.5|4276.2|4226.2|4256.1|4206.1|0
1599600300000|2020-09-08 21:25:00|4254.2|4204.2|4257.5|4207.5|4260.8|4210.8|4254.2|4204.2|0
1599600600000|2020-09-08 21:30:00|4257.6|4207.6|4246.8|4196.8|4258.5|4208.5|4244.5|4194.5|0
1599600900000|2020-09-08 21:35:00|4246.4|4196.4|4246|4196|4248.3|4198.3|4245.7|4195.7|0
1599601200000|2020-09-08 21:40:00|4245.6|4195.6|4237.4|4187.4|4246|4196|4237.3|4187.3|0
1599601500000|2020-09-08 21:45:00|4237.1|4187.1|4242.1|4192.1|4242.1|4192.1|4233.5|4183.5|0
1599601800000|2020-09-08 21:50:00|4242.2|4192.2|4255.1|4205.1|4255.1|4205.1|4241.7|4191.7|0
1599602100000|2020-09-08 21:55:00|4254.9|4204.9|4256.1|4206.1|4256.4|4206.4|4252.1|4202.1|0
1599602400000|2020-09-08 22:00:00|4254|4204|4246.6|4196.6|4260.2|4210.2|4242.3|4192.3|0
1599602700000|2020-09-08 22:05:00|4246.7|4196.7|4237|4187|4247.5|4197.5|4237|4187|0
1599603000000|2020-09-08 22:10:00|4237.2|4187.2|4237.2|4187.2|4238.6|4188.6|4227.9|4177.9|0
1599603300000|2020-09-08 22:15:00|4237.3|4187.3|4243.1|4193.1|4243.2|4193.2|4237.3|4187.3|0
1599603600000|2020-09-08 22:20:00|4243.2|4193.2|4251.7|4201.7|4252.7|4202.7|4241.6|4191.6|0
1599603900000|2020-09-08 22:25:00|4251.8|4201.8|4249.5|4199.5|4252|4202|4246|4196|0
1599604200000|2020-09-08 22:30:00|4249.9|4199.9|4248.8|4198.8|4252.9|4202.9|4247.5|4197.5|0
1599604500000|2020-09-08 22:35:00|4248.9|4198.9|4246.7|4196.7|4250|4200|4246.1|4196.1|0
1599604800000|2020-09-08 22:40:00|4246.8|4196.8|4246.2|4196.2|4248|4198|4244.8|4194.8|0
1599605100000|2020-09-08 22:45:00|4246.1|4196.1|4248.4|4198.4|4249.6|4199.6|4246.1|4196.1|0
1599605400000|2020-09-08 22:50:00|4248.5|4198.5|4253.5|4203.5|4256.9|4206.9|4248.5|4198.5|0
1599605700000|2020-09-08 22:55:00|4253.4|4203.4|4255.8|4205.8|4256.7|4206.7|4252.9|4202.9|0
1599606000000|2020-09-08 23:00:00|4256|4206|4250.4|4200.4|4256.7|4206.7|4247.7|4197.7|0
1599606300000|2020-09-08 23:05:00|4250.7|4200.7|4253.8|4203.8|4256|4206|4250|4200|0
1599606600000|2020-09-08 23:10:00|4253.9|4203.9|4257.8|4207.8|4258.5|4208.5|4253.4|4203.4|0
1599606900000|2020-09-08 23:15:00|4257.7|4207.7|4257.8|4207.8|4262|4212|4257.6|4207.6|0
1599607200000|2020-09-08 23:20:00|4258|4208|4259.9|4209.9|4261.7|4211.7|4257.8|4207.8|0
1599607500000|2020-09-08 23:25:00|4260.1|4210.1|4256.7|4206.7|4261.1|4211.1|4254.6|4204.6|0
1599607800000|2020-09-08 23:30:00|4256.6|4206.6|4255.3|4205.3|4258.2|4208.2|4254.3|4204.3|0
1599608100000|2020-09-08 23:35:00|4255.4|4205.4|4256.1|4206.1|4256.3|4206.3|4251.4|4201.4|0
1599608400000|2020-09-08 23:40:00|4256.3|4206.3|4259.8|4209.8|4260.4|4210.4|4256.1|4206.1|0
1599608700000|2020-09-08 23:45:00|4259.7|4209.7|4262.5|4212.5|4262.7|4212.7|4258.9|4208.9|0
1599609000000|2020-09-08 23:50:00|4262.7|4212.7|4264.9|4214.9|4265.1|4215.1|4260.7|4210.7|0
1599609300000|2020-09-08 23:55:00|4264.7|4214.7|4261.7|4211.7|4264.9|4214.9|4261.1|4211.1|0
1599609600000|2020-09-09 00:00:00|4261.5|4211.5|4262.6|4212.6|4264.9|4214.9|4260.1|4210.1|0
1599609900000|2020-09-09 00:05:00|4262.5|4212.5|4260.2|4210.2|4262.5|4212.5|4258.3|4208.3|0
1599610200000|2020-09-09 00:10:00|4260.1|4210.1|4266.2|4216.2|4266.2|4216.2|4259.4|4209.4|0
1599610500000|2020-09-09 00:15:00|4265.9|4215.9|4265.3|4215.3|4267.4|4217.4|4257.6|4207.6|0
1599610800000|2020-09-09 00:20:00|4265.2|4215.2|4264.6|4214.6|4266.6|4216.6|4261.4|4211.4|0
1599611100000|2020-09-09 00:25:00|4264.4|4214.4|4261.4|4211.4|4264.4|4214.4|4261.3|4211.3|0
1599611400000|2020-09-09 00:30:00|4262.6|4212.6|4267.1|4217.1|4267.1|4217.1|4261.4|4211.4|0
1599611700000|2020-09-09 00:35:00|4266.9|4216.9|4273|4223|4273|4223|4266.5|4216.5|0
1599612000000|2020-09-09 00:40:00|4272.5|4222.5|4275|4225|4275.7|4225.7|4271.7|4221.7|0
1599612300000|2020-09-09 00:45:00|4274.8|4224.8|4271.9|4221.9|4274.8|4224.8|4271.8|4221.8|0
1599612600000|2020-09-09 00:50:00|4272.1|4222.1|4271.9|4221.9|4274.5|4224.5|4271.8|4221.8|0
1599612900000|2020-09-09 00:55:00|4272.1|4222.1|4274.3|4224.3|4277|4227|4271.8|4221.8|0
1599613200000|2020-09-09 01:00:00|4273.1|4223.1|4271.8|4221.8|4273.1|4223.1|4269.2|4219.2|0
1599613500000|2020-09-09 01:05:00|4271.9|4221.9|4264|4214|4273.1|4223.1|4262.7|4212.7|0
1599613800000|2020-09-09 01:10:00|4263.9|4213.9|4266.6|4216.6|4267.8|4217.8|4262|4212|0
1599614100000|2020-09-09 01:15:00|4266.5|4216.5|4270.3|4220.3|4270.3|4220.3|4266.5|4216.5|0
1599614400000|2020-09-09 01:20:00|4270.2|4220.2|4272.8|4222.8|4272.9|4222.9|4269|4219|0
1599614700000|2020-09-09 01:25:00|4272.2|4222.2|4275.3|4225.3|4275.4|4225.4|4270.4|4220.4|0
1599615000000|2020-09-09 01:30:00|4275.6|4225.6|4276.6|4226.6|4276.6|4226.6|4271.4|4221.4|0
1599615300000|2020-09-09 01:35:00|4277.3|4227.3|4281.2|4231.2|4283.2|4233.2|4276.6|4226.6|0
1599615600000|2020-09-09 01:40:00|4281|4231|4285.7|4235.7|4286.4|4236.4|4280.6|4230.6|0
1599615900000|2020-09-09 01:45:00|4285.3|4235.3|4282.5|4232.5|4285.7|4235.7|4281.8|4231.8|0
1599616200000|2020-09-09 01:50:00|4282.2|4232.2|4281.2|4231.2|4282.5|4232.5|4280.6|4230.6|0
1599616500000|2020-09-09 01:55:00|4281|4231|4279.9|4229.9|4281|4231|4276.7|4226.7|0
1599616800000|2020-09-09 02:00:00|4279.7|4229.7|4276.7|4226.7|4279.7|4229.7|4276.6|4226.6|0
1599617100000|2020-09-09 02:05:00|4276.6|4226.6|4279.3|4229.3|4280.6|4230.6|4276.6|4226.6|0
1599617400000|2020-09-09 02:10:00|4279.1|4229.1|4284.5|4234.5|4285.8|4235.8|4278.7|4228.7|0
1599617700000|2020-09-09 02:15:00|4284.3|4234.3|4280|4230|4284.3|4234.3|4278.1|4228.1|0
1599618000000|2020-09-09 02:20:00|4279.4|4229.4|4277.9|4227.9|4279.9|4229.9|4276.7|4226.7|0
1599618300000|2020-09-09 02:25:00|4277.7|4227.7|4280.6|4230.6|4280.6|4230.6|4276.7|4226.7|0
1599618600000|2020-09-09 02:30:00|4280.1|4230.1|4272.8|4222.8|4280.1|4230.1|4272.8|4222.8|0
1599618900000|2020-09-09 02:35:00|4272.9|4222.9|4276.1|4226.1|4276.7|4226.7|4272.8|4222.8|0
1599619200000|2020-09-09 02:40:00|4276.3|4226.3|4276.7|4226.7|4276.8|4226.8|4274.2|4224.2|0
1599619500000|2020-09-09 02:45:00|4276.8|4226.8|4278.1|4228.1|4279.3|4229.3|4275.5|4225.5|0
1599619800000|2020-09-09 02:50:00|4278.6|4228.6|4276.8|4226.8|4279.4|4229.4|4275.5|4225.5|0
1599620100000|2020-09-09 02:55:00|4276.9|4226.9|4279.4|4229.4|4280.1|4230.1|4276.8|4226.8|0
1599620400000|2020-09-09 03:00:00|4279.2|4229.2|4278.2|4228.2|4280.7|4230.7|4277.6|4227.6|0
1599620700000|2020-09-09 03:05:00|4277.7|4227.7|4278.8|4228.8|4279.5|4229.5|4276.9|4226.9|0
1599621000000|2020-09-09 03:10:00|4279|4229|4278.2|4228.2|4279.5|4229.5|4276.9|4226.9|0
1599621300000|2020-09-09 03:15:00|4278.5|4228.5|4281.5|4231.5|4282.1|4232.1|4278.2|4228.2|0
1599621600000|2020-09-09 03:20:00|4281.4|4231.4|4281.3|4231.3|4281.5|4231.5|4278.3|4228.3|0
1599621900000|2020-09-09 03:25:00|4281.1|4231.1|4280.7|4230.7|4281.1|4231.1|4280.6|4230.6|0
1599622200000|2020-09-09 03:30:00|4280.6|4230.6|4280.6|4230.6|4280.7|4230.7|4280.5|4230.5|0
1599622500000|2020-09-09 03:35:00|4280.1|4230.1|4281.2|4231.2|4281.8|4231.8|4279.3|4229.3|0
1599622800000|2020-09-09 03:40:00|4281|4231|4281.8|4231.8|4281.8|4231.8|4280.5|4230.5|0
1599623100000|2020-09-09 03:45:00|4281.6|4231.6|4285.8|4235.8|4285.8|4235.8|4281.2|4231.2|0
1599623400000|2020-09-09 03:50:00|4285.7|4235.7|4285.6|4235.6|4285.7|4235.7|4285.6|4235.6|0
1599623700000|2020-09-09 03:55:00|4285.7|4235.7|4285.7|4235.7|4288.2|4238.2|4285.6|4235.6|0
1599624000000|2020-09-09 04:00:00|4285.4|4235.4|4284.4|4234.4|4285.4|4235.4|4283.1|4233.1|0
1599624300000|2020-09-09 04:05:00|4284.2|4234.2|4283.8|4233.8|4284.4|4234.4|4283.8|4233.8|0
1599624600000|2020-09-09 04:10:00|4284.1|4234.1|4283.9|4233.9|4285.2|4235.2|4283.2|4233.2|0
1599624900000|2020-09-09 04:15:00|4284.1|4234.1|4289.7|4239.7|4289.7|4239.7|4284.1|4234.1|0
1599625200000|2020-09-09 04:20:00|4289.4|4239.4|4291|4241|4291|4241|4288.4|4238.4|0
1599625500000|2020-09-09 04:25:00|4291.3|4241.3|4292.2|4242.2|4292.3|4242.3|4291|4241|0
1599625800000|2020-09-09 04:30:00|4292|4242|4292.2|4242.2|4293.5|4243.5|4289.7|4239.7|0
1599626100000|2020-09-09 04:35:00|4292.3|4242.3|4290.9|4240.9|4292.3|4242.3|4290.3|4240.3|0
1599626400000|2020-09-09 04:40:00|4291|4241|4289.7|4239.7|4291|4241|4288.4|4238.4|0
1599626700000|2020-09-09 04:45:00|4289.9|4239.9|4289.7|4239.7|4291.6|4241.6|4288.4|4238.4|0
1599627000000|2020-09-09 04:50:00|4289.6|4239.6|4289.7|4239.7|4291|4241|4288.5|4238.5|0
1599627300000|2020-09-09 04:55:00|4289.3|4239.3|4287.9|4237.9|4291|4241|4287.3|4237.3|0
1599627600000|2020-09-09 05:00:00|4288.1|4238.1|4292.4|4242.4|4293.6|4243.6|4286.6|4236.6|0
1599627900000|2020-09-09 05:05:00|4292.5|4242.5|4295.1|4245.1|4296.3|4246.3|4292.4|4242.4|0
1599628200000|2020-09-09 05:10:00|4295.6|4245.6|4299|4249|4300.3|4250.3|4294.5|4244.5|0
1599628500000|2020-09-09 05:15:00|4299.5|4249.5|4296.4|4246.4|4302.8|4252.8|4296.4|4246.4|0
1599628800000|2020-09-09 05:20:00|4296.6|4246.6|4294.5|4244.5|4297.6|4247.6|4293.8|4243.8|0
1599629100000|2020-09-09 05:25:00|4293.9|4243.9|4291.3|4241.3|4295.1|4245.1|4291.3|4241.3|0
1599629400000|2020-09-09 05:30:00|4291.4|4241.4|4289.5|4239.5|4291.4|4241.4|4286.3|4236.3|0
1599629700000|2020-09-09 05:35:00|4289.4|4239.4|4285.7|4235.7|4289.5|4239.5|4285.1|4235.1|0
1599630000000|2020-09-09 05:40:00|4285.4|4235.4|4284.4|4234.4|4285.7|4235.7|4282.5|4232.5|0
1599630300000|2020-09-09 05:45:00|4284.6|4234.6|4285|4235|4285|4235|4282.5|4232.5|0
1599630600000|2020-09-09 05:50:00|4285.1|4235.1|4280|4230|4286.3|4236.3|4279.9|4229.9|0
1599630900000|2020-09-09 05:55:00|4280.1|4230.1|4279.9|4229.9|4281.3|4231.3|4278.7|4228.7|0
1599631200000|2020-09-09 06:00:00|4280.4|4230.4|4282.4|4232.4|4285.6|4235.6|4279.9|4229.9|0
1599631500000|2020-09-09 06:05:00|4282.5|4232.5|4282.3|4232.3|4287.6|4237.6|4281.1|4231.1|0
1599631800000|2020-09-09 06:10:00|4281.8|4231.8|4273.3|4223.3|4281.8|4231.8|4271.4|4221.4|0
1599632100000|2020-09-09 06:15:00|4273.2|4223.2|4269.2|4219.2|4273.3|4223.3|4266.6|4216.6|0
1599632400000|2020-09-09 06:20:00|4269.1|4219.1|4267.7|4217.7|4269.8|4219.8|4262.5|4212.5|0
1599632700000|2020-09-09 06:25:00|4267.1|4217.1|4267.8|4217.8|4270.3|4220.3|4266.4|4216.4|0
1599633000000|2020-09-09 06:30:00|4267.3|4217.3|4271.7|4221.7|4273|4223|4266.5|4216.5|0
1599633300000|2020-09-09 06:35:00|4271.6|4221.6|4268.8|4218.8|4271.7|4221.7|4267.6|4217.6|0
1599633600000|2020-09-09 06:40:00|4268.9|4218.9|4267.3|4217.3|4268.9|4218.9|4264.9|4214.9|0
1599633900000|2020-09-09 06:45:00|4268.5|4218.5|4277.7|4227.7|4277.7|4227.7|4268.5|4218.5|0
1599634200000|2020-09-09 06:50:00|4277.6|4227.6|4279.1|4229.1|4280.3|4230.3|4276.4|4226.4|0
1599634500000|2020-09-09 06:55:00|4279|4229|4282.8|4232.8|4282.8|4232.8|4279|4229|0
1599634800000|2020-09-09 07:00:00|4283.3|4233.3|4302.9|4252.9|4307.8|4257.8|4283.3|4233.3|0
1599635100000|2020-09-09 07:05:00|4302.8|4252.8|4294|4274|4305.3|4274.4|4276.9|4250.3|0
1599635400000|2020-09-09 07:10:00|4294.3|4274.3|4308.2|4288.2|4308.2|4288.2|4294.2|4274.2|0
1599635700000|2020-09-09 07:15:00|4308.3|4288.3|4308.3|4288.3|4316.9|4296.9|4307.7|4287.7|0
1599636000000|2020-09-09 07:20:00|4307.9|4287.9|4315.7|4295.7|4317.2|4297.2|4305.3|4285.3|0
1599636300000|2020-09-09 07:25:00|4315.3|4295.3|4307.6|4287.6|4315.4|4295.4|4304.4|4284.4|0
1599636600000|2020-09-09 07:30:00|4307.7|4287.7|4325|4305|4325|4305|4307.5|4287.5|0
1599636900000|2020-09-09 07:35:00|4324.9|4304.9|4326.9|4306.9|4328|4308|4324|4304|0
1599637200000|2020-09-09 07:40:00|4327.1|4307.1|4335.3|4315.3|4335.3|4315.3|4327.1|4307.1|0
1599637500000|2020-09-09 07:45:00|4335.5|4315.5|4334|4314|4337.4|4317.4|4332.8|4312.8|0
1599637800000|2020-09-09 07:50:00|4334.5|4314.5|4335.7|4315.7|4335.7|4315.7|4332.7|4312.7|0
1599638100000|2020-09-09 07:55:00|4335.4|4315.4|4333.6|4313.6|4337.4|4317.4|4333.2|4313.2|0
1599638400000|2020-09-09 08:00:00|4333.9|4313.9|4338.9|4318.9|4342.3|4322.3|4333.2|4313.2|0
1599638700000|2020-09-09 08:05:00|4339.1|4319.1|4346|4326|4346.1|4326.1|4339.1|4319.1|0
1599639000000|2020-09-09 08:10:00|4345.9|4325.9|4346.6|4326.6|4347.8|4327.8|4344.3|4324.3|0
1599639300000|2020-09-09 08:15:00|4346.8|4326.8|4345.3|4325.3|4348.7|4328.7|4344.4|4324.4|0
1599639600000|2020-09-09 08:20:00|4344.9|4324.9|4343.8|4323.8|4348.1|4328.1|4343.8|4323.8|0
1599639900000|2020-09-09 08:25:00|4343.7|4323.7|4344.3|4324.3|4345.8|4325.8|4343.7|4323.7|0
1599640200000|2020-09-09 08:30:00|4344.6|4324.6|4343.3|4323.3|4346.4|4326.4|4342.6|4322.6|0
1599640500000|2020-09-09 08:35:00|4343.6|4323.6|4343.3|4323.3|4345.1|4325.1|4343.3|4323.3|0
1599640800000|2020-09-09 08:40:00|4342.8|4322.8|4336.7|4316.7|4342.8|4322.8|4336.3|4316.3|0
1599641100000|2020-09-09 08:45:00|4336.6|4316.6|4342.4|4322.4|4342.4|4322.4|4336.5|4316.5|0
1599641400000|2020-09-09 08:50:00|4342.6|4322.6|4341.4|4321.4|4344.3|4324.3|4341.4|4321.4|0
1599641700000|2020-09-09 08:55:00|4341.5|4321.5|4338.6|4318.6|4342.2|4322.2|4337.3|4317.3|0
1599642000000|2020-09-09 09:00:00|4338.7|4318.7|4331.9|4311.9|4338.7|4318.7|4330.5|4310.5|0
1599642300000|2020-09-09 09:05:00|4331.8|4311.8|4336|4316|4336|4316|4331.3|4311.3|0
1599642600000|2020-09-09 09:10:00|4335.9|4315.9|4342.2|4322.2|4342.6|4322.6|4334.1|4314.1|0
1599642900000|2020-09-09 09:15:00|4342.3|4322.3|4341.4|4321.4|4342.7|4322.7|4340|4320|0
1599643200000|2020-09-09 09:20:00|4341.5|4321.5|4341.5|4321.5|4342.4|4322.4|4341|4321|0
1599643500000|2020-09-09 09:25:00|4341.7|4321.7|4342.4|4322.4|4342.9|4322.9|4341|4321|0
1599643800000|2020-09-09 09:30:00|4342.5|4322.5|4347.7|4327.7|4347.7|4327.7|4342.3|4322.3|0
1599644100000|2020-09-09 09:35:00|4348.7|4328.7|4349.7|4329.7|4350|4330|4346.6|4326.6|0
1599644400000|2020-09-09 09:40:00|4349.8|4329.8|4346.2|4326.2|4350|4330|4345.8|4325.8|0
1599644700000|2020-09-09 09:45:00|4346.4|4326.4|4347.9|4327.9|4347.9|4327.9|4346.2|4326.2|0
1599645000000|2020-09-09 09:50:00|4348|4328|4345.9|4325.9|4348.2|4328.2|4345.6|4325.6|0
1599645300000|2020-09-09 09:55:00|4345.8|4325.8|4350.2|4330.2|4350.6|4330.6|4345|4325|0
1599645600000|2020-09-09 10:00:00|4350.3|4330.3|4347.2|4327.2|4351.1|4331.1|4347.2|4327.2|0
1599645900000|2020-09-09 10:05:00|4346.9|4326.9|4343.9|4323.9|4346.9|4326.9|4342|4322|0
1599646200000|2020-09-09 10:10:00|4343.8|4323.8|4338.9|4318.9|4343.9|4323.9|4338.9|4318.9|0
1599646500000|2020-09-09 10:15:00|4339.5|4319.5|4338.3|4318.3|4339.9|4319.9|4336.9|4316.9|0
1599646800000|2020-09-09 10:20:00|4338.5|4318.5|4337|4317|4338.6|4318.6|4335.7|4315.7|0
1599647100000|2020-09-09 10:25:00|4336.2|4316.2|4336|4316|4336.2|4316.2|4335.6|4315.6|0
1599647400000|2020-09-09 10:30:00|4336.1|4316.1|4337.6|4317.6|4338|4318|4336.1|4316.1|0
1599647700000|2020-09-09 10:35:00|4337.8|4317.8|4334|4314|4337.8|4317.8|4333.7|4313.7|0
1599648000000|2020-09-09 10:40:00|4333.9|4313.9|4333.3|4313.3|4333.9|4313.9|4332.2|4312.2|0
1599648300000|2020-09-09 10:45:00|4333|4313|4330.6|4310.6|4333.4|4313.4|4330.5|4310.5|0
1599648600000|2020-09-09 10:50:00|4330.8|4310.8|4332.2|4312.2|4333.2|4313.2|4330.8|4310.8|0
1599648900000|2020-09-09 10:55:00|4332.3|4312.3|4334.1|4314.1|4335.2|4315.2|4332.3|4312.3|0
1599649200000|2020-09-09 11:00:00|4333.9|4313.9|4335.1|4315.1|4335.5|4315.5|4332.3|4312.3|0
1599649500000|2020-09-09 11:05:00|4335.2|4315.2|4331.6|4311.6|4336|4316|4330.2|4310.2|0
1599649800000|2020-09-09 11:10:00|4331.7|4311.7|4332.6|4312.6|4333.8|4313.8|4331.3|4311.3|0
1599650100000|2020-09-09 11:15:00|4332.7|4312.7|4335.4|4315.4|4337.2|4317.2|4332.3|4312.3|0
1599650400000|2020-09-09 11:20:00|4335.5|4315.5|4337.4|4317.4|4337.8|4317.8|4335.5|4315.5|0
1599650700000|2020-09-09 11:25:00|4337.1|4317.1|4342.3|4322.3|4342.3|4322.3|4337.1|4317.1|0
1599651000000|2020-09-09 11:30:00|4342.4|4322.4|4343.2|4323.2|4343.6|4323.6|4341|4321|0
1599651300000|2020-09-09 11:35:00|4343.1|4323.1|4345.3|4325.3|4345.4|4325.4|4342.9|4322.9|0
1599651600000|2020-09-09 11:40:00|4345.5|4325.5|4344.4|4324.4|4345.5|4325.5|4340.4|4320.4|0
1599651900000|2020-09-09 11:45:00|4344.6|4324.6|4346.1|4326.1|4346.7|4326.7|4344.6|4324.6|0
1599652200000|2020-09-09 11:50:00|4346.2|4326.2|4346.9|4326.9|4347.9|4327.9|4346.2|4326.2|0
1599652500000|2020-09-09 11:55:00|4347|4327|4346.2|4326.2|4347.1|4327.1|4346.2|4326.2|0
1599652800000|2020-09-09 12:00:00|4346.3|4326.3|4348.8|4328.8|4349.6|4329.6|4345.3|4325.3|0
1599653100000|2020-09-09 12:05:00|4348.6|4328.6|4351.1|4331.1|4351.1|4331.1|4348.5|4328.5|0
1599653400000|2020-09-09 12:10:00|4351.4|4331.4|4353|4333|4353.3|4333.3|4351.3|4331.3|0
1599653700000|2020-09-09 12:15:00|4353.1|4333.1|4351.6|4331.6|4354.2|4334.2|4351.5|4331.5|0
1599654000000|2020-09-09 12:20:00|4351.5|4331.5|4353.1|4333.1|4353.2|4333.2|4351|4331|0
1599654300000|2020-09-09 12:25:00|4353.2|4333.2|4355.2|4335.2|4355.3|4335.3|4353|4333|0
1599654600000|2020-09-09 12:30:00|4355.3|4335.3|4355.1|4335.1|4355.6|4335.6|4351.8|4331.8|0
1599654900000|2020-09-09 12:35:00|4354.9|4334.9|4359.3|4339.3|4359.3|4339.3|4354.8|4334.8|0
1599655200000|2020-09-09 12:40:00|4359.6|4339.6|4361.4|4341.4|4361.4|4341.4|4359.4|4339.4|0
1599655500000|2020-09-09 12:45:00|4361.5|4341.5|4365.8|4345.8|4365.8|4345.8|4361.5|4341.5|0
1599655800000|2020-09-09 12:50:00|4366|4346|4361.7|4341.7|4366.2|4346.2|4360.5|4340.5|0
1599656100000|2020-09-09 12:55:00|4361.5|4341.5|4362.6|4342.6|4363.5|4343.5|4360.3|4340.3|0
1599656400000|2020-09-09 13:00:00|4362.5|4342.5|4360.6|4340.6|4362.8|4342.8|4359.8|4339.8|0
1599656700000|2020-09-09 13:05:00|4360.8|4340.8|4359.6|4339.6|4361|4341|4358.3|4338.3|0
1599657000000|2020-09-09 13:10:00|4359.5|4339.5|4361.3|4341.3|4361.6|4341.6|4359|4339|0
1599657300000|2020-09-09 13:15:00|4361.4|4341.4|4366|4346|4367.1|4347.1|4361.1|4341.1|0
1599657600000|2020-09-09 13:20:00|4365.8|4345.8|4365.2|4345.2|4367.2|4347.2|4365.1|4345.1|0
1599657900000|2020-09-09 13:25:00|4365.3|4345.3|4360|4340|4365.3|4345.3|4360|4340|0
1599658200000|2020-09-09 13:30:00|4360.1|4340.1|4357.8|4337.8|4360.1|4340.1|4355.5|4335.5|0
1599658500000|2020-09-09 13:35:00|4358|4338|4355.5|4335.5|4359.4|4339.4|4355.1|4335.1|0
1599658800000|2020-09-09 13:40:00|4355.3|4335.3|4359.8|4339.8|4361.5|4341.5|4355.3|4335.3|0
1599659100000|2020-09-09 13:45:00|4360.2|4340.2|4359.1|4339.1|4360.5|4340.5|4358|4338|0
1599659400000|2020-09-09 13:50:00|4359.4|4339.4|4365.5|4345.5|4365.6|4345.6|4359.4|4339.4|0
1599659700000|2020-09-09 13:55:00|4365.4|4345.4|4367.8|4347.8|4367.8|4347.8|4365|4345|0
1599660000000|2020-09-09 14:00:00|4367.7|4347.7|4364.2|4344.2|4369.4|4349.4|4364.2|4344.2|0
1599660300000|2020-09-09 14:05:00|4364.5|4344.5|4362.1|4342.1|4366.5|4346.5|4362.1|4342.1|0
1599660600000|2020-09-09 14:10:00|4362.3|4342.3|4365.1|4345.1|4365.8|4345.8|4362.1|4342.1|0
1599660900000|2020-09-09 14:15:00|4365.3|4345.3|4368.5|4348.5|4369.3|4349.3|4365.3|4345.3|0
1599661200000|2020-09-09 14:20:00|4368.4|4348.4|4370.8|4350.8|4372.4|4352.4|4367.4|4347.4|0
1599661500000|2020-09-09 14:25:00|4371.2|4351.2|4364.3|4344.3|4371.2|4351.2|4364.3|4344.3|0
1599661800000|2020-09-09 14:30:00|4364.4|4344.4|4362.7|4342.7|4365.1|4345.1|4361.7|4341.7|0
1599662100000|2020-09-09 14:35:00|4363.4|4343.4|4361.9|4341.9|4363.6|4343.6|4361.1|4341.1|0
1599662400000|2020-09-09 14:40:00|4362.1|4342.1|4368.2|4348.2|4369.4|4349.4|4362.1|4342.1|0
1599662700000|2020-09-09 14:45:00|4368.8|4348.8|4367.6|4347.6|4369.7|4349.7|4365.3|4345.3|0
1599663000000|2020-09-09 14:50:00|4367.7|4347.7|4369|4349|4369.8|4349.8|4367.6|4347.6|0
1599663300000|2020-09-09 14:55:00|4368.9|4348.9|4370.2|4350.2|4372.3|4352.3|4368.6|4348.6|0
1599663600000|2020-09-09 15:00:00|4370.9|4350.9|4374.3|4354.3|4374.3|4354.3|4370.4|4350.4|0
1599663900000|2020-09-09 15:05:00|4373.9|4353.9|4370.5|4350.5|4374.3|4354.3|4370.4|4350.4|0
1599664200000|2020-09-09 15:10:00|4370.6|4350.6|4372.9|4352.9|4374.9|4354.9|4370.4|4350.4|0
1599664500000|2020-09-09 15:15:00|4373|4353|4372.5|4352.5|4374.1|4354.1|4371.2|4351.2|0
1599664800000|2020-09-09 15:20:00|4372.4|4352.4|4372.2|4352.2|4373|4353|4370.4|4350.4|0
1599665100000|2020-09-09 15:25:00|4372.4|4352.4|4369.8|4349.8|4373.2|4353.2|4369.5|4349.5|0
1599665400000|2020-09-09 15:30:00|4384.4|4334.4|4377.7|4327.7|4385.2|4335.2|4377.7|4327.7|0
1599665700000|2020-09-09 15:35:00|4378.2|4328.2|4379.1|4329.1|4381.6|4331.6|4377.6|4327.6|0
1599666000000|2020-09-09 15:40:00|4379|4329|4377.9|4327.9|4381.6|4331.6|4373.9|4323.9|0
1599666300000|2020-09-09 15:45:00|4378.4|4328.4|4375.6|4325.6|4379.3|4329.3|4375.3|4325.3|0
1599666600000|2020-09-09 15:50:00|4375.5|4325.5|4374.3|4324.3|4379.4|4329.4|4374.2|4324.2|0
1599666900000|2020-09-09 15:55:00|4374.2|4324.2|4374.2|4324.2|4375.6|4325.6|4372.8|4322.8|0
1599667200000|2020-09-09 16:00:00|4374.3|4324.3|4376.9|4326.9|4376.9|4326.9|4372.9|4322.9|0
1599667500000|2020-09-09 16:05:00|4376.8|4326.8|4376.9|4326.9|4378.2|4328.2|4373.6|4323.6|0
1599667800000|2020-09-09 16:10:00|4377|4327|4380.7|4330.7|4382|4332|4377|4327|0
1599668100000|2020-09-09 16:15:00|4380.6|4330.6|4382|4332|4383.3|4333.3|4379.4|4329.4|0
1599668400000|2020-09-09 16:20:00|4382.1|4332.1|4378.2|4328.2|4383.3|4333.3|4376.9|4326.9|0
1599668700000|2020-09-09 16:25:00|4378.7|4328.7|4375.7|4325.7|4380.8|4330.8|4375.7|4325.7|0
1599669000000|2020-09-09 16:30:00|4376.2|4326.2|4378.3|4328.3|4380.9|4330.9|4374.5|4324.5|0
1599669300000|2020-09-09 16:35:00|4378.4|4328.4|4379.7|4329.7|4381|4331|4378.3|4328.3|0
1599669600000|2020-09-09 16:40:00|4379.8|4329.8|4383.7|4333.7|4384.9|4334.9|4378.5|4328.5|0
1599669900000|2020-09-09 16:45:00|4383.6|4333.6|4386|4336|4386.1|4336.1|4383.6|4333.6|0
1599670200000|2020-09-09 16:50:00|4386.1|4336.1|4387.1|4337.1|4389.7|4339.7|4386.1|4336.1|0
1599670500000|2020-09-09 16:55:00|4388.4|4338.4|4393.4|4343.4|4394.7|4344.7|4387.1|4337.1|0
1599670800000|2020-09-09 17:00:00|4393.5|4343.5|4397.5|4347.5|4397.6|4347.6|4393.5|4343.5|0
1599671100000|2020-09-09 17:05:00|4397|4347|4400.2|4350.2|4400.2|4350.2|4396.3|4346.3|0
1599671400000|2020-09-09 17:10:00|4400.7|4350.7|4402.7|4352.7|4404.1|4354.1|4400.2|4350.2|0
1599671700000|2020-09-09 17:15:00|4402.6|4352.6|4396.2|4346.2|4402.7|4352.7|4394.9|4344.9|0
1599672000000|2020-09-09 17:20:00|4396.3|4346.3|4397.7|4347.7|4397.7|4347.7|4396.2|4346.2|0
1599672300000|2020-09-09 17:25:00|4397|4347|4396.3|4346.3|4397.7|4347.7|4396.3|4346.3|0
1599672600000|2020-09-09 17:30:00|4396.4|4346.4|4397.6|4347.6|4397.7|4347.7|4393.7|4343.7|0
1599672900000|2020-09-09 17:35:00|4397.7|4347.7|4397.7|4347.7|4399.7|4349.7|4397.6|4347.6|0
1599673200000|2020-09-09 17:40:00|4397.6|4347.6|4392.3|4342.3|4397.7|4347.7|4392.3|4342.3|0
1599673500000|2020-09-09 17:45:00|4392.8|4342.8|4396.1|4346.1|4396.2|4346.2|4392.2|4342.2|0
1599673800000|2020-09-09 17:50:00|4396.2|4346.2|4396.2|4346.2|4397.4|4347.4|4392.4|4342.4|0
1599674100000|2020-09-09 17:55:00|4395.9|4345.9|4394.6|4344.6|4396.2|4346.2|4394.6|4344.6|0
1599674400000|2020-09-09 18:00:00|4394.7|4344.7|4392.9|4342.9|4396|4346|4391.8|4341.8|0
1599674700000|2020-09-09 18:05:00|4392.5|4342.5|4396|4346|4396|4346|4391.9|4341.9|0
1599675000000|2020-09-09 18:10:00|4395.9|4345.9|4395.9|4345.9|4398.6|4348.6|4395.9|4345.9|0
1599675300000|2020-09-09 18:15:00|4396|4346|4397.3|4347.3|4397.4|4347.4|4395.9|4345.9|0
1599675600000|2020-09-09 18:20:00|4397.1|4347.1|4396|4346|4397.3|4347.3|4394.6|4344.6|0
1599675900000|2020-09-09 18:25:00|4396.3|4346.3|4394.5|4344.5|4397.4|4347.4|4393.2|4343.2|0
1599676200000|2020-09-09 18:30:00|4394.6|4344.6|4398.7|4348.7|4398.7|4348.7|4394.6|4344.6|0
1599676500000|2020-09-09 18:35:00|4399.2|4349.2|4400.1|4350.1|4401.4|4351.4|4398.7|4348.7|0
1599676800000|2020-09-09 18:40:00|4400|4350|4400.1|4350.1|4400.2|4350.2|4398.7|4348.7|0
1599677100000|2020-09-09 18:45:00|4400|4350|4398.7|4348.7|4400.1|4350.1|4397.4|4347.4|0
1599677400000|2020-09-09 18:50:00|4399.2|4349.2|4400.1|4350.1|4400.1|4350.1|4397.3|4347.3|0
1599677700000|2020-09-09 18:55:00|4400.6|4350.6|4399.9|4349.9|4401.4|4351.4|4398.7|4348.7|0
1599678000000|2020-09-09 19:00:00|4400|4350|4405.2|4355.2|4405.3|4355.3|4400|4350|0
1599678300000|2020-09-09 19:05:00|4405.1|4355.1|4406.5|4356.5|4406.5|4356.5|4403.9|4353.9|0
1599678600000|2020-09-09 19:10:00|4406.2|4356.2|4402.5|4352.5|4406.5|4356.5|4402.5|4352.5|0
1599678900000|2020-09-09 19:15:00|4402.6|4352.6|4405.3|4355.3|4405.3|4355.3|4402.6|4352.6|0
1599679200000|2020-09-09 19:20:00|4404.8|4354.8|4405.4|4355.4|4406.7|4356.7|4402.8|4352.8|0
1599679500000|2020-09-09 19:25:00|4405.3|4355.3|4405.3|4355.3|4406.6|4356.6|4402.7|4352.7|0
1599679800000|2020-09-09 19:30:00|4405.2|4355.2|4402.7|4352.7|4406.7|4356.7|4402.6|4352.6|0
1599680100000|2020-09-09 19:35:00|4402.8|4352.8|4395.9|4345.9|4402.8|4352.8|4395.9|4345.9|0
1599680400000|2020-09-09 19:40:00|4395.3|4345.3|4393.3|4343.3|4397.3|4347.3|4392|4342|0
1599680700000|2020-09-09 19:45:00|4393.2|4343.2|4391.9|4341.9|4393.3|4343.3|4389.2|4339.2|0
1599681000000|2020-09-09 19:50:00|4392|4342|4396|4346|4396|4346|4387.8|4337.8|0
1599681300000|2020-09-09 19:55:00|4395.5|4345.5|4383.2|4333.2|4395.5|4345.5|4381.9|4331.9|0
1599681600000|2020-09-09 20:00:00|4381.4|4331.4|4377.5|4327.5|4383.4|4333.4|4371.8|4321.8|0
1599681900000|2020-09-09 20:05:00|4377.4|4327.4|4386|4336|4387.1|4337.1|4377.2|4327.2|0
1599682200000|2020-09-09 20:10:00|4385.7|4335.7|4388.9|4338.9|4389.4|4339.4|4383.8|4333.8|0
1599682500000|2020-09-09 20:15:00|4388.8|4338.8|4388.9|4338.9|4389.4|4339.4|4388.7|4338.7|0
1599682800000|2020-09-09 20:20:00|4388.8|4338.8|4388.7|4338.7|4388.8|4338.8|4388.6|4338.6|0
1599683100000|2020-09-09 20:25:00|4388.6|4338.6|4388.8|4338.8|4388.8|4338.8|4388.6|4338.6|0
1599683400000|2020-09-09 20:30:00|4389.4|4339.4|4384.6|4334.6|4389.4|4339.4|4384.3|4334.3|0
1599683700000|2020-09-09 20:35:00|4385|4335|4382.7|4332.7|4386.5|4336.5|4382.1|4332.1|0
1599684000000|2020-09-09 20:40:00|4382.8|4332.8|4382.7|4332.7|4384.3|4334.3|4382.3|4332.3|0
1599684300000|2020-09-09 20:45:00|4382.8|4332.8|4382.7|4332.7|4383.9|4333.9|4382.3|4332.3|0
1599684600000|2020-09-09 20:50:00|4382.8|4332.8|4383.4|4333.4|4383.4|4333.4|4382.1|4332.1|0
1599684900000|2020-09-09 20:55:00|4383|4333|4381.9|4331.9|4383.4|4333.4|4381|4331|0
1599685200000|2020-09-09 21:00:00|4381.7|4331.7|4380.4|4330.4|4381.7|4331.7|4380|4330|0
1599685500000|2020-09-09 21:05:00|4380.9|4330.9|4380.3|4330.3|4380.9|4330.9|4379.6|4329.6|0
1599685800000|2020-09-09 21:10:00|4380.4|4330.4|4380.6|4330.6|4380.6|4330.6|4380.4|4330.4|0
1599686100000|2020-09-09 21:15:00|4380.7|4330.7|4380.5|4330.5|4380.7|4330.7|4380.5|4330.5|0
1599686400000|2020-09-09 21:20:00|4380.7|4330.7|4380.7|4330.7|4380.7|4330.7|4380.5|4330.5|0
1599686700000|2020-09-09 21:25:00|4380.9|4330.9|4380.9|4330.9|4380.9|4330.9|4380.7|4330.7|0
1599687000000|2020-09-09 21:30:00|4380.7|4330.7|4380.7|4330.7|4380.7|4330.7|4380.7|4330.7|0
1599687300000|2020-09-09 21:35:00|4380.9|4330.9|4380.9|4330.9|4380.9|4330.9|4380.9|4330.9|0
1599687600000|2020-09-09 21:40:00|4380.7|4330.7|4380.6|4330.6|4380.7|4330.7|4380.5|4330.5|0
1599687900000|2020-09-09 21:45:00|4380.5|4330.5|4380.6|4330.6|4380.6|4330.6|4380.5|4330.5|0
1599688200000|2020-09-09 21:50:00|4380.7|4330.7|4380.7|4330.7|4380.7|4330.7|4380.6|4330.6|0
1599688500000|2020-09-09 21:55:00|4380.5|4330.5|4381.1|4331.1|4381.5|4331.5|4380.5|4330.5|0
1599688800000|2020-09-09 22:00:00|4381.3|4331.3|4385.1|4335.1|4388.5|4338.5|4381.3|4331.3|0
1599689100000|2020-09-09 22:05:00|4385|4335|4386|4336|4388.5|4338.5|4385|4335|0
1599689400000|2020-09-09 22:10:00|4386.4|4336.4|4384.8|4334.8|4388.9|4338.9|4384.8|4334.8|0
1599689700000|2020-09-09 22:15:00|4384.9|4334.9|4387.7|4337.7|4387.7|4337.7|4384.8|4334.8|0
1599690000000|2020-09-09 22:20:00|4388|4338|4392.4|4342.4|4392.4|4342.4|4388|4338|0
1599690300000|2020-09-09 22:25:00|4392.3|4342.3|4390.9|4340.9|4393.7|4343.7|4390.2|4340.2|0
1599690600000|2020-09-09 22:30:00|4390.8|4340.8|4392.8|4342.8|4392.8|4342.8|4389.5|4339.5|0
1599690900000|2020-09-09 22:35:00|4392.4|4342.4|4397.3|4347.3|4397.9|4347.9|4392.4|4342.4|0
1599691200000|2020-09-09 22:40:00|4397.1|4347.1|4397.1|4347.1|4397.9|4347.9|4396|4346|0
1599691500000|2020-09-09 22:45:00|4397|4347|4395.7|4345.7|4397.8|4347.8|4395|4345|0
1599691800000|2020-09-09 22:50:00|4395.8|4345.8|4400.1|4350.1|4400.5|4350.5|4395.3|4345.3|0
1599692100000|2020-09-09 22:55:00|4400|4350|4398.2|4348.2|4400.1|4350.1|4398.2|4348.2|0
1599692400000|2020-09-09 23:00:00|4397.9|4347.9|4399.9|4349.9|4400.8|4350.8|4397.8|4347.8|0
1599692700000|2020-09-09 23:05:00|4399.8|4349.8|4401.5|4351.5|4401.7|4351.7|4399.2|4349.2|0
1599693000000|2020-09-09 23:10:00|4401.6|4351.6|4400.5|4350.5|4402.4|4352.4|4399.5|4349.5|0
1599693300000|2020-09-09 23:15:00|4400.6|4350.6|4399.9|4349.9|4401.5|4351.5|4399.5|4349.5|0
1599693600000|2020-09-09 23:20:00|4399.5|4349.5|4398.2|4348.2|4400.1|4350.1|4397.3|4347.3|0
1599693900000|2020-09-09 23:25:00|4397.9|4347.9|4397|4347|4399.2|4349.2|4397|4347|0
1599694200000|2020-09-09 23:30:00|4397.1|4347.1|4399.2|4349.2|4400.3|4350.3|4397.1|4347.1|0
1599694500000|2020-09-09 23:35:00|4399.4|4349.4|4396.3|4346.3|4399.9|4349.9|4395.7|4345.7|0
1599694800000|2020-09-09 23:40:00|4396.4|4346.4|4395.2|4345.2|4397.3|4347.3|4394.5|4344.5|0
1599695100000|2020-09-09 23:45:00|4395|4345|4395.7|4345.7|4397.3|4347.3|4394.9|4344.9|0
1599695400000|2020-09-09 23:50:00|4395.6|4345.6|4398.2|4348.2|4398.4|4348.4|4395.3|4345.3|0
1599695700000|2020-09-09 23:55:00|4398.1|4348.1|4399.9|4349.9|4399.9|4349.9|4398.1|4348.1|0
1599696000000|2020-09-10 00:00:00|4399.8|4349.8|4392.2|4342.2|4399.8|4349.8|4390.6|4340.6|0
1599696300000|2020-09-10 00:05:00|4392.3|4342.3|4392.8|4342.8|4392.8|4342.8|4390.6|4340.6|0
1599696600000|2020-09-10 00:10:00|4392.7|4342.7|4393.5|4343.5|4394.8|4344.8|4392.2|4342.2|0
1599696900000|2020-09-10 00:15:00|4393.4|4343.4|4391.4|4341.4|4393.4|4343.4|4386.9|4336.9|0
1599697200000|2020-09-10 00:20:00|4391.3|4341.3|4388.8|4338.8|4391.4|4341.4|4387.6|4337.6|0
1599697500000|2020-09-10 00:25:00|4388.9|4338.9|4389.5|4339.5|4390.2|4340.2|4388.8|4338.8|0
1599697800000|2020-09-10 00:30:00|4389.2|4339.2|4380.8|4330.8|4389.2|4339.2|4379.5|4329.5|0
1599698100000|2020-09-10 00:35:00|4380.3|4330.3|4383.4|4333.4|4383.5|4333.5|4378.8|4328.8|0
1599698400000|2020-09-10 00:40:00|4383.5|4333.5|4382.1|4332.1|4386|4336|4382.1|4332.1|0
1599698700000|2020-09-10 00:45:00|4380.8|4330.8|4382.1|4332.1|4386|4336|4380.8|4330.8|0
1599699000000|2020-09-10 00:50:00|4382.2|4332.2|4384.7|4334.7|4386|4336|4382.1|4332.1|0
1599699300000|2020-09-10 00:55:00|4385.9|4335.9|4382.1|4332.1|4386|4336|4380.8|4330.8|0
1599699600000|2020-09-10 01:00:00|4380.9|4330.9|4380.7|4330.7|4382.8|4332.8|4379.5|4329.5|0
1599699900000|2020-09-10 01:05:00|4380.8|4330.8|4383.4|4333.4|4384.6|4334.6|4380.8|4330.8|0
1599700200000|2020-09-10 01:10:00|4383.9|4333.9|4382.1|4332.1|4384.7|4334.7|4379.5|4329.5|0
1599700500000|2020-09-10 01:15:00|4381.6|4331.6|4379.5|4329.5|4382.1|4332.1|4378.2|4328.2|0
1599700800000|2020-09-10 01:20:00|4379.4|4329.4|4380.6|4330.6|4380.6|4330.6|4376.7|4326.7|0
1599701100000|2020-09-10 01:25:00|4381.8|4331.8|4383.8|4333.8|4385.7|4335.7|4381.8|4331.8|0
1599701400000|2020-09-10 01:30:00|4383.2|4333.2|4378|4328|4383.2|4333.2|4376.7|4326.7|0
1599701700000|2020-09-10 01:35:00|4377.7|4327.7|4377.3|4327.3|4378|4328|4372.8|4322.8|0
1599702000000|2020-09-10 01:40:00|4377.5|4327.5|4377.9|4327.9|4379.3|4329.3|4375.3|4325.3|0
1599702300000|2020-09-10 01:45:00|4377.5|4327.5|4378|4328|4379.3|4329.3|4375.3|4325.3|0
1599702600000|2020-09-10 01:50:00|4378.1|4328.1|4380.5|4330.5|4381.8|4331.8|4378|4328|0
1599702900000|2020-09-10 01:55:00|4380.6|4330.6|4379.2|4329.2|4383.1|4333.1|4377.9|4327.9|0
1599703200000|2020-09-10 02:00:00|4379.3|4329.3|4374|4324|4380.5|4330.5|4372.7|4322.7|0
1599703500000|2020-09-10 02:05:00|4374.5|4324.5|4372.7|4322.7|4376.5|4326.5|4371.4|4321.4|0
1599703800000|2020-09-10 02:10:00|4372.6|4322.6|4370.7|4320.7|4374|4324|4368.9|4318.9|0
1599704100000|2020-09-10 02:15:00|4370.5|4320.5|4370.7|4320.7|4373.3|4323.3|4370.1|4320.1|0
1599704400000|2020-09-10 02:20:00|4370.5|4320.5|4371.4|4321.4|4371.4|4321.4|4368.8|4318.8|0
1599704700000|2020-09-10 02:25:00|4371.7|4321.7|4374|4324|4375.3|4325.3|4371.4|4321.4|0
1599705000000|2020-09-10 02:30:00|4374.1|4324.1|4375.5|4325.5|4376.8|4326.8|4374.1|4324.1|0
1599705300000|2020-09-10 02:35:00|4374.9|4324.9|4374.2|4324.2|4375.5|4325.5|4372.9|4322.9|0
1599705600000|2020-09-10 02:40:00|4374.1|4324.1|4378.2|4328.2|4379.5|4329.5|4374.1|4324.1|0
1599705900000|2020-09-10 02:45:00|4378.7|4328.7|4379.4|4329.4|4379.4|4329.4|4376.8|4326.8|0
1599706200000|2020-09-10 02:50:00|4379.3|4329.3|4383.3|4333.3|4383.3|4333.3|4378|4328|0
1599706500000|2020-09-10 02:55:00|4383.2|4333.2|4380.8|4330.8|4383.4|4333.4|4380.7|4330.7|0
1599706800000|2020-09-10 03:00:00|4380.7|4330.7|4380.7|4330.7|4382|4332|4379.4|4329.4|0
1599707100000|2020-09-10 03:05:00|4380.6|4330.6|4380.6|4330.6|4383.2|4333.2|4379.3|4329.3|0
1599707400000|2020-09-10 03:10:00|4380.7|4330.7|4379.4|4329.4|4380.7|4330.7|4379.3|4329.3|0
1599707700000|2020-09-10 03:15:00|4379.3|4329.3|4380.6|4330.6|4382|4332|4378.1|4328.1|0
1599708000000|2020-09-10 03:20:00|4381.1|4331.1|4382.6|4332.6|4383.3|4333.3|4381.1|4331.1|0
1599708300000|2020-09-10 03:25:00|4382.4|4332.4|4380.6|4330.6|4383.3|4333.3|4380|4330|0
1599708600000|2020-09-10 03:30:00|4380.1|4330.1|4380.6|4330.6|4381.9|4331.9|4379.3|4329.3|0
1599708900000|2020-09-10 03:35:00|4380.5|4330.5|4381.8|4331.8|4381.9|4331.9|4380.5|4330.5|0
1599709200000|2020-09-10 03:40:00|4381.9|4331.9|4383.1|4333.1|4383.2|4333.2|4381.8|4331.8|0
1599709500000|2020-09-10 03:45:00|4382.6|4332.6|4377.9|4327.9|4382.6|4332.6|4377.9|4327.9|0
1599709800000|2020-09-10 03:50:00|4378.1|4328.1|4379.1|4329.1|4380.4|4330.4|4377.8|4327.8|0
1599710100000|2020-09-10 03:55:00|4378.8|4328.8|4378.4|4328.4|4379.1|4329.1|4377.8|4327.8|0
1599710400000|2020-09-10 04:00:00|4377.8|4327.8|4379.2|4329.2|4380.5|4330.5|4377.8|4327.8|0
1599710700000|2020-09-10 04:05:00|4379.8|4329.8|4379.2|4329.2|4380.5|4330.5|4379.2|4329.2|0
1599711000000|2020-09-10 04:10:00|4379.1|4329.1|4380.4|4330.4|4380.5|4330.5|4377.8|4327.8|0
1599711300000|2020-09-10 04:15:00|4380.2|4330.2|4379.1|4329.1|4380.4|4330.4|4379.1|4329.1|0
1599711600000|2020-09-10 04:20:00|4379.4|4329.4|4381.6|4331.6|4381.6|4331.6|4379|4329|0
1599711900000|2020-09-10 04:25:00|4381.7|4331.7|4381.6|4331.6|4382.9|4332.9|4381.6|4331.6|0
1599712200000|2020-09-10 04:30:00|4381.7|4331.7|4380.3|4330.3|4383|4333|4380.3|4330.3|0
1599712500000|2020-09-10 04:35:00|4380.4|4330.4|4380.3|4330.3|4381.6|4331.6|4379|4329|0
1599712800000|2020-09-10 04:40:00|4380.9|4330.9|4382.9|4332.9|4382.9|4332.9|4380.3|4330.3|0
1599713100000|2020-09-10 04:45:00|4382.4|4332.4|4382.9|4332.9|4382.9|4332.9|4381.6|4331.6|0
1599713400000|2020-09-10 04:50:00|4382.4|4332.4|4382.9|4332.9|4383|4333|4380.4|4330.4|0
1599713700000|2020-09-10 04:55:00|4382.4|4332.4|4383.6|4333.6|4384.3|4334.3|4381.6|4331.6|0
1599714000000|2020-09-10 05:00:00|4383.4|4333.4|4388.2|4338.2|4388.2|4338.2|4383|4333|0
1599714300000|2020-09-10 05:05:00|4388.1|4338.1|4386.9|4336.9|4388.2|4338.2|4386.9|4336.9|0
1599714600000|2020-09-10 05:10:00|4386.8|4336.8|4388.1|4338.1|4388.2|4338.2|4386.8|4336.8|0
1599714900000|2020-09-10 05:15:00|4388.2|4338.2|4392|4342|4392|4342|4388.1|4338.1|0
1599715200000|2020-09-10 05:20:00|4392.1|4342.1|4393.5|4343.5|4394.7|4344.7|4392|4342|0
1599715500000|2020-09-10 05:25:00|4394|4344|4396.1|4346.1|4397.3|4347.3|4393.4|4343.4|0
1599715800000|2020-09-10 05:30:00|4396.6|4346.6|4394.1|4344.1|4397.4|4347.4|4393.5|4343.5|0
1599716100000|2020-09-10 05:35:00|4393.5|4343.5|4393.5|4343.5|4394.8|4344.8|4392.2|4342.2|0
1599716400000|2020-09-10 05:40:00|4394|4344|4394.9|4344.9|4397.5|4347.5|4394|4344|0
1599716700000|2020-09-10 05:45:00|4394.8|4344.8|4396.1|4346.1|4398.7|4348.7|4394.8|4344.8|0
1599717000000|2020-09-10 05:50:00|4396.8|4346.8|4398|4348|4398.7|4348.7|4396.8|4346.8|0
1599717300000|2020-09-10 05:55:00|4398.3|4348.3|4397.4|4347.4|4400|4350|4397.4|4347.4|0
1599717600000|2020-09-10 06:00:00|4397.6|4347.6|4396.3|4346.3|4398.8|4348.8|4393.6|4343.6|0
1599717900000|2020-09-10 06:05:00|4396.2|4346.2|4392.5|4342.5|4396.4|4346.4|4392.5|4342.5|0
1599718200000|2020-09-10 06:10:00|4392.1|4342.1|4391.3|4341.3|4393.9|4343.9|4390|4340|0
1599718500000|2020-09-10 06:15:00|4390.8|4340.8|4395.1|4345.1|4395.1|4345.1|4390|4340|0
1599718800000|2020-09-10 06:20:00|4395.2|4345.2|4393.8|4343.8|4398.9|4348.9|4393.8|4343.8|0
1599719100000|2020-09-10 06:25:00|4393.9|4343.9|4398.9|4348.9|4401.4|4351.4|4393.8|4343.8|0
1599719400000|2020-09-10 06:30:00|4399.4|4349.4|4392.5|4342.5|4400.2|4350.2|4392.5|4342.5|0
1599719700000|2020-09-10 06:35:00|4392.3|4342.3|4387.3|4337.3|4392.3|4342.3|4387.3|4337.3|0
1599720000000|2020-09-10 06:40:00|4387.4|4337.4|4384.9|4334.9|4388.6|4338.6|4384.8|4334.8|0
1599720300000|2020-09-10 06:45:00|4386.1|4336.1|4387.4|4337.4|4389.9|4339.9|4384.9|4334.9|0
1599720600000|2020-09-10 06:50:00|4387.3|4337.3|4391.2|4341.2|4391.2|4341.2|4387.3|4337.3|0
1599720900000|2020-09-10 06:55:00|4391.5|4341.5|4387.4|4337.4|4392.5|4342.5|4387.4|4337.4|0
1599721200000|2020-09-10 07:00:00|4387|4337|4384.8|4334.8|4388.6|4338.6|4374.5|4324.5|0
1599721500000|2020-09-10 07:05:00|4385.2|4335.2|4370.5|4350.5|4388.5|4352.1|4368.4|4332.2|0
1599721800000|2020-09-10 07:10:00|4371|4351|4364|4344|4372.5|4352.5|4359.6|4339.6|0
1599722100000|2020-09-10 07:15:00|4363.4|4343.4|4367.5|4347.5|4368.7|4348.7|4360.2|4340.2|0
1599722400000|2020-09-10 07:20:00|4367.4|4347.4|4358.2|4338.2|4367.4|4347.4|4355.1|4335.1|0
1599722700000|2020-09-10 07:25:00|4358.3|4338.3|4356.1|4336.1|4360.7|4340.7|4356.1|4336.1|0
1599723000000|2020-09-10 07:30:00|4355.7|4335.7|4349.8|4329.8|4358|4338|4349.8|4329.8|0
1599723300000|2020-09-10 07:35:00|4349.7|4329.7|4357.2|4337.2|4357.2|4337.2|4349.3|4329.3|0
1599723600000|2020-09-10 07:40:00|4357.3|4337.3|4353.3|4333.3|4357.9|4337.9|4353|4333|0
1599723900000|2020-09-10 07:45:00|4353.5|4333.5|4361.2|4341.2|4361.2|4341.2|4353.4|4333.4|0
1599724200000|2020-09-10 07:50:00|4360.9|4340.9|4356.4|4336.4|4361.7|4341.7|4355.5|4335.5|0
1599724500000|2020-09-10 07:55:00|4356.6|4336.6|4357.7|4337.7|4359.1|4339.1|4356.6|4336.6|0
1599724800000|2020-09-10 08:00:00|4357.1|4337.1|4354.9|4334.9|4357.1|4337.1|4352.3|4332.3|0
1599725100000|2020-09-10 08:05:00|4355.1|4335.1|4353.5|4333.5|4355.2|4335.2|4353|4333|0
1599725400000|2020-09-10 08:10:00|4353.4|4333.4|4354.1|4334.1|4355.5|4335.5|4353.1|4333.1|0
1599725700000|2020-09-10 08:15:00|4353|4333|4350.9|4330.9|4354|4334|4350.1|4330.1|0
1599726000000|2020-09-10 08:20:00|4350.8|4330.8|4347.6|4327.6|4350.8|4330.8|4347.6|4327.6|0
1599726300000|2020-09-10 08:25:00|4347.3|4327.3|4350.9|4330.9|4351.2|4331.2|4347.3|4327.3|0
1599726600000|2020-09-10 08:30:00|4351|4331|4351.8|4331.8|4352.2|4332.2|4350.8|4330.8|0
1599726900000|2020-09-10 08:35:00|4351.7|4331.7|4353|4333|4354.3|4334.3|4351.7|4331.7|0
1599727200000|2020-09-10 08:40:00|4353.4|4333.4|4360.2|4340.2|4360.2|4340.2|4353.4|4333.4|0
1599727500000|2020-09-10 08:45:00|4360.1|4340.1|4360.7|4340.7|4361.2|4341.2|4359.5|4339.5|0
1599727800000|2020-09-10 08:50:00|4360.4|4340.4|4359.3|4339.3|4360.4|4340.4|4358.2|4338.2|0
1599728100000|2020-09-10 08:55:00|4359.4|4339.4|4355.9|4335.9|4359.4|4339.4|4355.8|4335.8|0
1599728400000|2020-09-10 09:00:00|4355.7|4335.7|4353.8|4333.8|4355.7|4335.7|4353|4333|0
1599728700000|2020-09-10 09:05:00|4353.7|4333.7|4356.8|4336.8|4356.8|4336.8|4353.3|4333.3|0
1599729000000|2020-09-10 09:10:00|4356.9|4336.9|4360.4|4340.4|4361|4341|4356.7|4336.7|0
1599729300000|2020-09-10 09:15:00|4360|4340|4357.9|4337.9|4360|4340|4357.5|4337.5|0
1599729600000|2020-09-10 09:20:00|4357.8|4337.8|4357|4337|4357.8|4337.8|4355.7|4335.7|0
1599729900000|2020-09-10 09:25:00|4357.1|4337.1|4356.9|4336.9|4357.4|4337.4|4355.6|4335.6|0
1599730200000|2020-09-10 09:30:00|4356.8|4336.8|4358.2|4338.2|4358.2|4338.2|4356|4336|0
1599730500000|2020-09-10 09:35:00|4358.3|4338.3|4359.5|4339.5|4360.3|4340.3|4358.2|4338.2|0
1599730800000|2020-09-10 09:40:00|4359.6|4339.6|4357.9|4337.9|4359.6|4339.6|4357.4|4337.4|0
1599731100000|2020-09-10 09:45:00|4357.8|4337.8|4356.7|4336.7|4358.2|4338.2|4356.1|4336.1|0
1599731400000|2020-09-10 09:50:00|4356.9|4336.9|4355.2|4335.2|4356.9|4336.9|4355.1|4335.1|0
1599731700000|2020-09-10 09:55:00|4355.5|4335.5|4358.2|4338.2|4358.2|4338.2|4354.7|4334.7|0
1599732000000|2020-09-10 10:00:00|4358.1|4338.1|4357.9|4337.9|4359.3|4339.3|4356.8|4336.8|0
1599732300000|2020-09-10 10:05:00|4357.3|4337.3|4360.5|4340.5|4360.7|4340.7|4356.8|4336.8|0
1599732600000|2020-09-10 10:10:00|4360.6|4340.6|4358.3|4338.3|4361.1|4341.1|4358.2|4338.2|0
1599732900000|2020-09-10 10:15:00|4358.4|4338.4|4359.2|4339.2|4359.4|4339.4|4357.5|4337.5|0
1599733200000|2020-09-10 10:20:00|4359.3|4339.3|4359.6|4339.6|4360.3|4340.3|4359.2|4339.2|0
1599733500000|2020-09-10 10:25:00|4359.7|4339.7|4359.9|4339.9|4360.1|4340.1|4358.7|4338.7|0
1599733800000|2020-09-10 10:30:00|4359.8|4339.8|4361.1|4341.1|4362.1|4342.1|4359.8|4339.8|0
1599734100000|2020-09-10 10:35:00|4361.2|4341.2|4357.6|4337.6|4361.2|4341.2|4357.6|4337.6|0
1599734400000|2020-09-10 10:40:00|4357.7|4337.7|4353.9|4333.9|4357.7|4337.7|4353.9|4333.9|0
1599734700000|2020-09-10 10:45:00|4353.7|4333.7|4351.6|4331.6|4353.7|4333.7|4351.1|4331.1|0
1599735000000|2020-09-10 10:50:00|4351.4|4331.4|4350.5|4330.5|4351.9|4331.9|4349.4|4329.4|0
1599735300000|2020-09-10 10:55:00|4350.9|4330.9|4347|4327|4352.4|4332.4|4347|4327|0
1599735600000|2020-09-10 11:00:00|4347.1|4327.1|4348.1|4328.1|4349.5|4329.5|4346.4|4326.4|0
1599735900000|2020-09-10 11:05:00|4348.4|4328.4|4349.1|4329.1|4350|4330|4347|4327|0
1599736200000|2020-09-10 11:10:00|4349.3|4329.3|4350.4|4330.4|4352.6|4332.6|4349.3|4329.3|0
1599736500000|2020-09-10 11:15:00|4350.5|4330.5|4348.8|4328.8|4350.8|4330.8|4348.4|4328.4|0
1599736800000|2020-09-10 11:20:00|4348.9|4328.9|4351.5|4331.5|4352.4|4332.4|4348.9|4328.9|0
1599737100000|2020-09-10 11:25:00|4351.4|4331.4|4354.1|4334.1|4354.8|4334.8|4351.4|4331.4|0
1599737400000|2020-09-10 11:30:00|4354|4334|4350.2|4330.2|4354.1|4334.1|4350.2|4330.2|0
1599737700000|2020-09-10 11:35:00|4350|4330|4350.6|4330.6|4350.9|4330.9|4349.2|4329.2|0
1599738000000|2020-09-10 11:40:00|4350.5|4330.5|4349.9|4329.9|4350.8|4330.8|4349.8|4329.8|0
1599738300000|2020-09-10 11:45:00|4349.5|4329.5|4350|4330|4350.3|4330.3|4349.3|4329.3|0
1599738600000|2020-09-10 11:50:00|4349.9|4329.9|4347.4|4327.4|4350.8|4330.8|4346.5|4326.5|0
1599738900000|2020-09-10 11:55:00|4347.1|4327.1|4346.6|4326.6|4347.5|4327.5|4346.5|4326.5|0
1599739200000|2020-09-10 12:00:00|4346.7|4326.7|4346.3|4326.3|4346.8|4326.8|4344.1|4324.1|0
1599739500000|2020-09-10 12:05:00|4346.5|4326.5|4343.1|4323.1|4346.6|4326.6|4342.9|4322.9|0
1599739800000|2020-09-10 12:10:00|4343|4323|4343.7|4323.7|4344.3|4324.3|4342.9|4322.9|0
1599740100000|2020-09-10 12:15:00|4343.5|4323.5|4342.8|4322.8|4343.7|4323.7|4342.4|4322.4|0
1599740400000|2020-09-10 12:20:00|4342.9|4322.9|4344.8|4324.8|4344.8|4324.8|4342.9|4322.9|0
1599740700000|2020-09-10 12:25:00|4344.7|4324.7|4343.1|4323.1|4345.7|4325.7|4343|4323|0
1599741000000|2020-09-10 12:30:00|4343|4323|4335.4|4315.4|4343.3|4323.3|4334.9|4314.9|0
1599741300000|2020-09-10 12:35:00|4335.3|4315.3|4340.2|4320.2|4340.3|4320.3|4335.2|4315.2|0
1599741600000|2020-09-10 12:40:00|4339.3|4319.3|4341.5|4321.5|4342|4322|4339|4319|0
1599741900000|2020-09-10 12:45:00|4342.3|4322.3|4345.2|4325.2|4345.9|4325.9|4342|4322|0
1599742200000|2020-09-10 12:50:00|4345.4|4325.4|4345.1|4325.1|4346|4326|4344.2|4324.2|0
1599742500000|2020-09-10 12:55:00|4345.2|4325.2|4345.4|4325.4|4346.1|4326.1|4344.5|4324.5|0
1599742800000|2020-09-10 13:00:00|4345.1|4325.1|4345|4325|4345.8|4325.8|4343.2|4323.2|0
1599743100000|2020-09-10 13:05:00|4344.9|4324.9|4348.8|4328.8|4349.3|4329.3|4344.9|4324.9|0
1599743400000|2020-09-10 13:10:00|4348.7|4328.7|4345.4|4325.4|4349.4|4329.4|4345.4|4325.4|0
1599743700000|2020-09-10 13:15:00|4346.1|4326.1|4349.5|4329.5|4349.5|4329.5|4346|4326|0
1599744000000|2020-09-10 13:20:00|4349.4|4329.4|4350.8|4330.8|4351.3|4331.3|4349.3|4329.3|0
1599744300000|2020-09-10 13:25:00|4351|4331|4352.3|4332.3|4352.8|4332.8|4350.6|4330.6|0
1599744600000|2020-09-10 13:30:00|4352.4|4332.4|4357|4337|4357.5|4337.5|4351.6|4331.6|0
1599744900000|2020-09-10 13:35:00|4356.7|4336.7|4355.7|4335.7|4356.9|4336.9|4354.5|4334.5|0
1599745200000|2020-09-10 13:40:00|4355.9|4335.9|4355.1|4335.1|4358.5|4338.5|4354.9|4334.9|0
1599745500000|2020-09-10 13:45:00|4355.2|4335.2|4354|4334|4357.2|4337.2|4353.9|4333.9|0
1599745800000|2020-09-10 13:50:00|4354.2|4334.2|4356.6|4336.6|4356.6|4336.6|4352.3|4332.3|0
1599746100000|2020-09-10 13:55:00|4356.8|4336.8|4354.6|4334.6|4358.6|4338.6|4354.6|4334.6|0
1599746400000|2020-09-10 14:00:00|4354.5|4334.5|4355|4335|4356|4336|4354.2|4334.2|0
1599746700000|2020-09-10 14:05:00|4354.9|4334.9|4350.8|4330.8|4355.4|4335.4|4350.5|4330.5|0
1599747000000|2020-09-10 14:10:00|4350.5|4330.5|4347.6|4327.6|4350.5|4330.5|4346.2|4326.2|0
1599747300000|2020-09-10 14:15:00|4347.7|4327.7|4348.2|4328.2|4349.3|4329.3|4347.5|4327.5|0
1599747600000|2020-09-10 14:20:00|4348.3|4328.3|4344.9|4324.9|4348.4|4328.4|4343.9|4323.9|0
1599747900000|2020-09-10 14:25:00|4344.7|4324.7|4342.7|4322.7|4344.9|4324.9|4342.7|4322.7|0
1599748200000|2020-09-10 14:30:00|4342.5|4322.5|4343.5|4323.5|4343.6|4323.6|4341.2|4321.2|0
1599748500000|2020-09-10 14:35:00|4343.6|4323.6|4343.8|4323.8|4343.8|4323.8|4341.6|4321.6|0
1599748800000|2020-09-10 14:40:00|4343.9|4323.9|4343.9|4323.9|4345.3|4325.3|4342.4|4322.4|0
1599749100000|2020-09-10 14:45:00|4344|4324|4335.5|4315.5|4344|4324|4334.4|4314.4|0
1599749400000|2020-09-10 14:50:00|4335.4|4315.4|4336.4|4316.4|4337|4317|4334.8|4314.8|0
1599749700000|2020-09-10 14:55:00|4336|4316|4328.2|4308.2|4336.3|4316.3|4328|4308|0
1599750000000|2020-09-10 15:00:00|4328.3|4308.3|4333.9|4313.9|4334.2|4314.2|4327.9|4307.9|0
1599750300000|2020-09-10 15:05:00|4334|4314|4333.9|4313.9|4334.6|4314.6|4331.6|4311.6|0
1599750600000|2020-09-10 15:10:00|4333.7|4313.7|4339.4|4319.4|4339.8|4319.8|4333.3|4313.3|0
1599750900000|2020-09-10 15:15:00|4339.2|4319.2|4336.7|4316.7|4339.2|4319.2|4335.1|4315.1|0
1599751200000|2020-09-10 15:20:00|4336.8|4316.8|4336.4|4316.4|4337.5|4317.5|4335.7|4315.7|0
1599751500000|2020-09-10 15:25:00|4336.3|4316.3|4336.1|4316.1|4337.6|4317.6|4335.2|4315.2|0
1599751800000|2020-09-10 15:30:00|4355|4305|4349.5|4299.5|4357.4|4307.4|4349.5|4299.5|0
1599752100000|2020-09-10 15:35:00|4349.6|4299.6|4348.6|4298.6|4351.1|4301.1|4344.6|4294.6|0
1599752400000|2020-09-10 15:40:00|4348.5|4298.5|4348.6|4298.6|4352.5|4302.5|4347.2|4297.2|0
1599752700000|2020-09-10 15:45:00|4349.1|4299.1|4351.2|4301.2|4351.2|4301.2|4343.2|4293.2|0
1599753000000|2020-09-10 15:50:00|4351.7|4301.7|4347|4297|4352.5|4302.5|4347|4297|0
1599753300000|2020-09-10 15:55:00|4346.5|4296.5|4342.5|4292.5|4347|4297|4340.2|4290.2|0
1599753600000|2020-09-10 16:00:00|4342.9|4292.9|4338.9|4288.9|4347|4297|4336.2|4286.2|0
1599753900000|2020-09-10 16:05:00|4339|4289|4342.8|4292.8|4345.5|4295.5|4338.9|4288.9|0
1599754200000|2020-09-10 16:10:00|4342.3|4292.3|4339|4289|4345.6|4295.6|4339|4289|0
1599754500000|2020-09-10 16:15:00|4338.9|4288.9|4340.3|4290.3|4342.9|4292.9|4333.7|4283.7|0
1599754800000|2020-09-10 16:20:00|4339.7|4289.7|4333.7|4283.7|4340.3|4290.3|4332.2|4282.2|0
1599755100000|2020-09-10 16:25:00|4333.6|4283.6|4337.1|4287.1|4337.6|4287.6|4332.3|4282.3|0
1599755400000|2020-09-10 16:30:00|4336.3|4286.3|4330|4280|4337.6|4287.6|4330|4280|0
1599755700000|2020-09-10 16:35:00|4329.9|4279.9|4323|4273|4330|4280|4320.6|4270.6|0
1599756000000|2020-09-10 16:40:00|4322.9|4272.9|4321.7|4271.7|4327.7|4277.7|4321.7|4271.7|0
1599756300000|2020-09-10 16:45:00|4322.1|4272.1|4326.8|4276.8|4327|4277|4322.1|4272.1|0
1599756600000|2020-09-10 16:50:00|4326.5|4276.5|4331|4281|4333.6|4283.6|4326.1|4276.1|0
1599756900000|2020-09-10 16:55:00|4332.3|4282.3|4332.4|4282.4|4335|4285|4331|4281|0
1599757200000|2020-09-10 17:00:00|4332.3|4282.3|4336.4|4286.4|4336.4|4286.4|4329.7|4279.7|0
1599757500000|2020-09-10 17:05:00|4336.3|4286.3|4337.7|4287.7|4337.7|4287.7|4333.7|4283.7|0
1599757800000|2020-09-10 17:10:00|4337.8|4287.8|4336.2|4286.2|4339.1|4289.1|4335|4285|0
1599758100000|2020-09-10 17:15:00|4336.3|4286.3|4343|4293|4343|4293|4336.2|4286.2|0
1599758400000|2020-09-10 17:20:00|4342.9|4292.9|4339|4289|4343|4293|4339|4289|0
1599758700000|2020-09-10 17:25:00|4339.2|4289.2|4334.8|4284.8|4340.9|4290.9|4333.5|4283.5|0
1599759000000|2020-09-10 17:30:00|4335.1|4285.1|4336.4|4286.4|4340.2|4290.2|4334.8|4284.8|0
1599759300000|2020-09-10 17:35:00|4337|4287|4333.5|4283.5|4339|4289|4333.5|4283.5|0
1599759600000|2020-09-10 17:40:00|4333.6|4283.6|4330.9|4280.9|4333.6|4283.6|4330.8|4280.8|0
1599759900000|2020-09-10 17:45:00|4330.8|4280.8|4332.8|4282.8|4334.9|4284.9|4330.8|4280.8|0
1599760200000|2020-09-10 17:50:00|4332.6|4282.6|4328.1|4278.1|4333.6|4283.6|4328|4278|0
1599760500000|2020-09-10 17:55:00|4328.2|4278.2|4328.1|4278.1|4330.9|4280.9|4326.7|4276.7|0
1599760800000|2020-09-10 18:00:00|4328|4278|4333.6|4283.6|4333.6|4283.6|4325.5|4275.5|0
1599761100000|2020-09-10 18:05:00|4333.5|4283.5|4329.5|4279.5|4333.6|4283.6|4328.1|4278.1|0
1599761400000|2020-09-10 18:10:00|4329.6|4279.6|4325.4|4275.4|4330.9|4280.9|4325.4|4275.4|0
1599761700000|2020-09-10 18:15:00|4325.9|4275.9|4321.1|4271.1|4326.7|4276.7|4318.5|4268.5|0
1599762000000|2020-09-10 18:20:00|4321|4271|4317.9|4267.9|4323.8|4273.8|4317.9|4267.9|0
1599762300000|2020-09-10 18:25:00|4318|4268|4310.7|4260.7|4323.2|4273.2|4310.7|4260.7|0
1599762600000|2020-09-10 18:30:00|4310.8|4260.8|4318.7|4268.7|4321.4|4271.4|4309.4|4259.4|0
1599762900000|2020-09-10 18:35:00|4318.6|4268.6|4324|4274|4324|4274|4316|4266|0
1599763200000|2020-09-10 18:40:00|4323.9|4273.9|4313.3|4263.3|4323.9|4273.9|4313.2|4263.2|0
1599763500000|2020-09-10 18:45:00|4313.4|4263.4|4322.9|4272.9|4324.2|4274.2|4313.2|4263.2|0
1599763800000|2020-09-10 18:50:00|4322.8|4272.8|4321.2|4271.2|4326.6|4276.6|4319.8|4269.8|0
1599764100000|2020-09-10 18:55:00|4321.5|4271.5|4328|4278|4329.4|4279.4|4319.9|4269.9|0
1599764400000|2020-09-10 19:00:00|4328.1|4278.1|4320.9|4270.9|4328.1|4278.1|4319.9|4269.9|0
1599764700000|2020-09-10 19:05:00|4320.6|4270.6|4315.7|4265.7|4323.8|4273.8|4314.4|4264.4|0
1599765000000|2020-09-10 19:10:00|4315.6|4265.6|4315.7|4265.7|4319.7|4269.7|4312.3|4262.3|0
1599765300000|2020-09-10 19:15:00|4315.6|4265.6|4310|4260|4317|4267|4308.8|4258.8|0
1599765600000|2020-09-10 19:20:00|4310.1|4260.1|4311.2|4261.2|4315.5|4265.5|4307.4|4257.4|0
1599765900000|2020-09-10 19:25:00|4311.3|4261.3|4316.7|4266.7|4318.1|4268.1|4308.5|4258.5|0
1599766200000|2020-09-10 19:30:00|4316.6|4266.6|4318.2|4268.2|4320.9|4270.9|4313.3|4263.3|0
1599766500000|2020-09-10 19:35:00|4318.3|4268.3|4320.7|4270.7|4320.7|4270.7|4312.7|4262.7|0
1599766800000|2020-09-10 19:40:00|4320.2|4270.2|4322.5|4272.5|4325.3|4275.3|4316.9|4266.9|0
1599767100000|2020-09-10 19:45:00|4322.4|4272.4|4311.7|4261.7|4322.6|4272.6|4309|4259|0
1599767400000|2020-09-10 19:50:00|4311.6|4261.6|4317.2|4267.2|4318.6|4268.6|4309|4259|0
1599767700000|2020-09-10 19:55:00|4317.1|4267.1|4310.2|4260.2|4320|4270|4307|4257|0
1599768000000|2020-09-10 20:00:00|4313.3|4263.3|4313.4|4263.4|4319.5|4269.5|4308.3|4258.3|0
1599768300000|2020-09-10 20:05:00|4313.1|4263.1|4316.3|4266.3|4322.1|4272.1|4312.5|4262.5|0
1599768600000|2020-09-10 20:10:00|4316.5|4266.5|4315.9|4265.9|4322.1|4272.1|4314.7|4264.7|0
1599768900000|2020-09-10 20:15:00|4316.2|4266.2|4315.2|4265.2|4316.6|4266.6|4315|4265|0
1599769200000|2020-09-10 20:20:00|4313.8|4263.8|4314.5|4264.5|4315.2|4265.2|4313.8|4263.8|0
1599769500000|2020-09-10 20:25:00|4314.3|4264.3|4314.3|4264.3|4314.7|4264.7|4314.2|4264.2|0
1599769800000|2020-09-10 20:30:00|4314.2|4264.2|4324.9|4274.9|4325.1|4275.1|4314.2|4264.2|0
1599770100000|2020-09-10 20:35:00|4325.1|4275.1|4318.1|4268.1|4325.1|4275.1|4317.7|4267.7|0
1599770400000|2020-09-10 20:40:00|4317.7|4267.7|4316.8|4266.8|4319|4269|4314.8|4264.8|0
1599770700000|2020-09-10 20:45:00|4316.5|4266.5|4316.8|4266.8|4317.7|4267.7|4316.1|4266.1|0
1599771000000|2020-09-10 20:50:00|4317.1|4267.1|4316.1|4266.1|4317.1|4267.1|4315.9|4265.9|0
1599771300000|2020-09-10 20:55:00|4316.2|4266.2|4317.8|4267.8|4318.1|4268.1|4316.1|4266.1|0
1599771600000|2020-09-10 21:00:00|4317.9|4267.9|4318.1|4268.1|4318.6|4268.6|4317.4|4267.4|0
1599771900000|2020-09-10 21:05:00|4317.9|4267.9|4316.4|4266.4|4318|4268|4316.3|4266.3|0
1599772200000|2020-09-10 21:10:00|4316.3|4266.3|4315.8|4265.8|4316.4|4266.4|4315.6|4265.6|0
1599772500000|2020-09-10 21:15:00|4316.1|4266.1|4316.8|4266.8|4317.6|4267.6|4316|4266|0
1599772800000|2020-09-10 21:20:00|4316.9|4266.9|4316.9|4266.9|4317.4|4267.4|4316.7|4266.7|0
1599773100000|2020-09-10 21:25:00|4316.1|4266.1|4316.8|4266.8|4316.9|4266.9|4316.1|4266.1|0
1599773400000|2020-09-10 21:30:00|4316.9|4266.9|4316.8|4266.8|4317|4267|4316.3|4266.3|0
1599773700000|2020-09-10 21:35:00|4316.7|4266.7|4317.5|4267.5|4317.7|4267.7|4316.7|4266.7|0
1599774000000|2020-09-10 21:40:00|4318|4268|4317.1|4267.1|4318|4268|4317.1|4267.1|0
1599774300000|2020-09-10 21:45:00|4317|4267|4318.1|4268.1|4318.1|4268.1|4316.8|4266.8|0
1599774600000|2020-09-10 21:50:00|4318|4268|4318.1|4268.1|4318.2|4268.2|4317.7|4267.7|0
1599774900000|2020-09-10 21:55:00|4318.2|4268.2|4318.3|4268.3|4319.9|4269.9|4318.1|4268.1|0
1599775200000|2020-09-10 22:00:00|4318.6|4268.6|4324|4274|4330|4280|4318.6|4268.6|0
1599775500000|2020-09-10 22:05:00|4324.4|4274.4|4325.4|4275.4|4328.5|4278.5|4324.4|4274.4|0
1599775800000|2020-09-10 22:10:00|4325.7|4275.7|4325.9|4275.9|4326.4|4276.4|4322.4|4272.4|0
1599776100000|2020-09-10 22:15:00|4326|4276|4327.9|4277.9|4328.1|4278.1|4325.9|4275.9|0
1599776400000|2020-09-10 22:20:00|4328.1|4278.1|4324.9|4274.9|4328.1|4278.1|4322.1|4272.1|0
1599776700000|2020-09-10 22:25:00|4324.6|4274.6|4326.3|4276.3|4326.6|4276.6|4322.4|4272.4|0
1599777000000|2020-09-10 22:30:00|4326.4|4276.4|4327.6|4277.6|4328.1|4278.1|4325.9|4275.9|0
1599777300000|2020-09-10 22:35:00|4327.4|4277.4|4327.9|4277.9|4328.8|4278.8|4327.2|4277.2|0
1599777600000|2020-09-10 22:40:00|4328|4278|4327.6|4277.6|4328.5|4278.5|4324.6|4274.6|0
1599777900000|2020-09-10 22:45:00|4327.4|4277.4|4328.1|4278.1|4329.8|4279.8|4327.1|4277.1|0
1599778200000|2020-09-10 22:50:00|4328|4278|4330.5|4280.5|4331.1|4281.1|4327.9|4277.9|0
1599778500000|2020-09-10 22:55:00|4330.2|4280.2|4326.3|4276.3|4330.5|4280.5|4325.4|4275.4|0
1599778800000|2020-09-10 23:00:00|4326.6|4276.6|4327.2|4277.2|4328.8|4278.8|4324.4|4274.4|0
1599779100000|2020-09-10 23:05:00|4327.3|4277.3|4328.8|4278.8|4329.6|4279.6|4327.3|4277.3|0
1599779400000|2020-09-10 23:10:00|4329.1|4279.1|4330.5|4280.5|4331.1|4281.1|4328.1|4278.1|0
1599779700000|2020-09-10 23:15:00|4330.8|4280.8|4328.8|4278.8|4331.4|4281.4|4327.9|4277.9|0
1599780000000|2020-09-10 23:20:00|4328.7|4278.7|4328.8|4278.8|4329.5|4279.5|4327.1|4277.1|0
1599780300000|2020-09-10 23:25:00|4328.5|4278.5|4329.5|4279.5|4330.1|4280.1|4327|4277|0
1599780600000|2020-09-10 23:30:00|4329.4|4279.4|4331.1|4281.1|4332.3|4282.3|4329.2|4279.2|0
1599780900000|2020-09-10 23:35:00|4331.2|4281.2|4329.5|4279.5|4332.3|4282.3|4329.3|4279.3|0
1599781200000|2020-09-10 23:40:00|4329.4|4279.4|4328.8|4278.8|4329.5|4279.5|4327.9|4277.9|0
1599781500000|2020-09-10 23:45:00|4328.7|4278.7|4326.3|4276.3|4328.7|4278.7|4325.9|4275.9|0
1599781800000|2020-09-10 23:50:00|4326.6|4276.6|4325.9|4275.9|4329.2|4279.2|4325.9|4275.9|0
1599782100000|2020-09-10 23:55:00|4325.7|4275.7|4324.5|4274.5|4326.3|4276.3|4324.5|4274.5|0
1599782400000|2020-09-11 00:00:00|4324.4|4274.4|4322.1|4272.1|4328.8|4278.8|4319.8|4269.8|0
1599782700000|2020-09-11 00:05:00|4321.8|4271.8|4321.8|4271.8|4325|4275|4320.2|4270.2|0
1599783000000|2020-09-11 00:10:00|4321.7|4271.7|4324.7|4274.7|4324.7|4274.7|4320.5|4270.5|0
1599783300000|2020-09-11 00:15:00|4324.9|4274.9|4334.6|4284.6|4334.6|4284.6|4324.2|4274.2|0
1599783600000|2020-09-11 00:20:00|4334.8|4284.8|4334.6|4284.6|4337.2|4287.2|4334.5|4284.5|0
1599783900000|2020-09-11 00:25:00|4334.7|4284.7|4333.4|4283.4|4335.9|4285.9|4332.1|4282.1|0
1599784200000|2020-09-11 00:30:00|4332.9|4282.9|4334.8|4284.8|4334.8|4284.8|4332.1|4282.1|0
1599784500000|2020-09-11 00:35:00|4334.7|4284.7|4331|4281|4334.7|4284.7|4330.2|4280.2|0
1599784800000|2020-09-11 00:40:00|4331.4|4281.4|4329|4279|4332.2|4282.2|4328.4|4278.4|0
1599785100000|2020-09-11 00:45:00|4328.8|4278.8|4330.9|4280.9|4332.3|4282.3|4328.4|4278.4|0
1599785400000|2020-09-11 00:50:00|4331|4281|4330.9|4280.9|4332.2|4282.2|4329.6|4279.6|0
1599785700000|2020-09-11 00:55:00|4330.7|4280.7|4332.2|4282.2|4333.5|4283.5|4329.6|4279.6|0
1599786000000|2020-09-11 01:00:00|4332.1|4282.1|4339.3|4289.3|4339.3|4289.3|4332.1|4282.1|0
1599786300000|2020-09-11 01:05:00|4339.5|4289.5|4337.3|4287.3|4339.9|4289.9|4336.1|4286.1|0
1599786600000|2020-09-11 01:10:00|4337.1|4287.1|4341.1|4291.1|4341.1|4291.1|4336.7|4286.7|0
1599786900000|2020-09-11 01:15:00|4341.4|4291.4|4338.6|4288.6|4342.3|4292.3|4338.6|4288.6|0
1599787200000|2020-09-11 01:20:00|4339.1|4289.1|4339.8|4289.8|4339.9|4289.9|4338.5|4288.5|0
1599787500000|2020-09-11 01:25:00|4340|4290|4339.8|4289.8|4341.1|4291.1|4338.5|4288.5|0
1599787800000|2020-09-11 01:30:00|4339.5|4289.5|4341.2|4291.2|4341.2|4291.2|4336|4286|0
1599788100000|2020-09-11 01:35:00|4341.7|4291.7|4337.3|4287.3|4342.5|4292.5|4336|4286|0
1599788400000|2020-09-11 01:40:00|4336.8|4286.8|4332.8|4282.8|4338.5|4288.5|4332.8|4282.8|0
1599788700000|2020-09-11 01:45:00|4332.6|4282.6|4331|4281|4332.9|4282.9|4329.8|4279.8|0
1599789000000|2020-09-11 01:50:00|4332.3|4282.3|4334.2|4284.2|4334.8|4284.8|4331|4281|0
1599789300000|2020-09-11 01:55:00|4334.4|4284.4|4337.5|4287.5|4338.8|4288.8|4333.6|4283.6|0
1599789600000|2020-09-11 02:00:00|4338.1|4288.1|4337.5|4287.5|4338.8|4288.8|4336.2|4286.2|0
1599789900000|2020-09-11 02:05:00|4337.9|4287.9|4340|4290|4340|4290|4337.9|4287.9|0
1599790200000|2020-09-11 02:10:00|4339.8|4289.8|4340|4290|4341.3|4291.3|4338.7|4288.7|0
1599790500000|2020-09-11 02:15:00|4339.8|4289.8|4340|4290|4340|4290|4337.3|4287.3|0
1599790800000|2020-09-11 02:20:00|4339.5|4289.5|4337.6|4287.6|4340.1|4290.1|4337.5|4287.5|0
1599791100000|2020-09-11 02:25:00|4337.8|4287.8|4337.6|4287.6|4340.1|4290.1|4337.5|4287.5|0
1599791400000|2020-09-11 02:30:00|4338|4288|4340.1|4290.1|4340.1|4290.1|4338|4288|0
1599791700000|2020-09-11 02:35:00|4340.6|4290.6|4337.4|4287.4|4341.4|4291.4|4336.3|4286.3|0
1599792000000|2020-09-11 02:40:00|4337.5|4287.5|4340|4290|4340|4290|4337.4|4287.4|0
1599792300000|2020-09-11 02:45:00|4339.5|4289.5|4337.5|4287.5|4339.5|4289.5|4336.1|4286.1|0
1599792600000|2020-09-11 02:50:00|4337.6|4287.6|4334.9|4284.9|4338.8|4288.8|4334.9|4284.9|0
1599792900000|2020-09-11 02:55:00|4335.1|4285.1|4336.2|4286.2|4336.2|4286.2|4333.6|4283.6|0
1599793200000|2020-09-11 03:00:00|4336.1|4286.1|4336.2|4286.2|4337.5|4287.5|4334.9|4284.9|0
1599793500000|2020-09-11 03:05:00|4335.7|4285.7|4336.2|4286.2|4336.2|4286.2|4333.6|4283.6|0
1599793800000|2020-09-11 03:10:00|4336.7|4286.7|4334.9|4284.9|4337.5|4287.5|4334.9|4284.9|0
1599794100000|2020-09-11 03:15:00|4334.3|4284.3|4333.6|4283.6|4334.9|4284.9|4333.6|4283.6|0
1599794400000|2020-09-11 03:20:00|4333.9|4283.9|4334.9|4284.9|4336.2|4286.2|4333.6|4283.6|0
1599794700000|2020-09-11 03:25:00|4334.7|4284.7|4333.7|4283.7|4334.9|4284.9|4333.6|4283.6|0
1599795000000|2020-09-11 03:30:00|4333.6|4283.6|4335|4285|4335|4285|4332.4|4282.4|0
1599795300000|2020-09-11 03:35:00|4334.9|4284.9|4336.2|4286.2|4337.5|4287.5|4334.3|4284.3|0
1599795600000|2020-09-11 03:40:00|4336.3|4286.3|4337.5|4287.5|4337.5|4287.5|4336.2|4286.2|0
1599795900000|2020-09-11 03:45:00|4336.2|4286.2|4337.5|4287.5|4337.5|4287.5|4336.2|4286.2|0
1599796200000|2020-09-11 03:50:00|4337.2|4287.2|4337.5|4287.5|4337.5|4287.5|4336.8|4286.8|0
1599796500000|2020-09-11 03:55:00|4337.4|4287.4|4337.4|4287.4|4337.5|4287.5|4334.9|4284.9|0
1599796800000|2020-09-11 04:00:00|4336.8|4286.8|4338.8|4288.8|4338.8|4288.8|4336.2|4286.2|0
1599797100000|2020-09-11 04:05:00|4338.7|4288.7|4338.8|4288.8|4338.8|4288.8|4337.5|4287.5|0
1599797400000|2020-09-11 04:10:00|4338.3|4288.3|4337.6|4287.6|4338.3|4288.3|4336.3|4286.3|0
1599797700000|2020-09-11 04:15:00|4337.8|4287.8|4338.9|4288.9|4338.9|4288.9|4337.6|4287.6|0
1599798000000|2020-09-11 04:20:00|4338.8|4288.8|4340.1|4290.1|4340.1|4290.1|4338.8|4288.8|0
1599798300000|2020-09-11 04:25:00|4340.6|4290.6|4342.7|4292.7|4343.9|4293.9|4340.6|4290.6|0
1599798600000|2020-09-11 04:30:00|4342.6|4292.6|4341.3|4291.3|4343.9|4293.9|4340|4290|0
1599798900000|2020-09-11 04:35:00|4340.8|4290.8|4341.3|4291.3|4341.3|4291.3|4340|4290|0
1599799200000|2020-09-11 04:40:00|4341.8|4291.8|4342.5|4292.5|4343.8|4293.8|4341.3|4291.3|0
1599799500000|2020-09-11 04:45:00|4342.6|4292.6|4342.5|4292.5|4345.1|4295.1|4342.5|4292.5|0
1599799800000|2020-09-11 04:50:00|4342.6|4292.6|4342.6|4292.6|4342.6|4292.6|4341.3|4291.3|0
1599800100000|2020-09-11 04:55:00|4342.5|4292.5|4341.3|4291.3|4342.5|4292.5|4340.6|4290.6|0
1599800400000|2020-09-11 05:00:00|4341.2|4291.2|4342.5|4292.5|4342.5|4292.5|4340|4290|0
1599800700000|2020-09-11 05:05:00|4342.8|4292.8|4342.6|4292.6|4343.9|4293.9|4342.5|4292.5|0
1599801000000|2020-09-11 05:10:00|4343.1|4293.1|4342.7|4292.7|4345.1|4295.1|4342.6|4292.6|0
1599801300000|2020-09-11 05:15:00|4343.1|4293.1|4343.9|4293.9|4345.2|4295.2|4342.6|4292.6|0
1599801600000|2020-09-11 05:20:00|4343.7|4293.7|4343.9|4293.9|4343.9|4293.9|4342.6|4292.6|0
1599801900000|2020-09-11 05:25:00|4344.1|4294.1|4345.2|4295.2|4346.4|4296.4|4343.2|4293.2|0
1599802200000|2020-09-11 05:30:00|4345.3|4295.3|4347.8|4297.8|4347.8|4297.8|4344|4294|0
1599802500000|2020-09-11 05:35:00|4348|4298|4347.8|4297.8|4350.3|4300.3|4346.5|4296.5|0
1599802800000|2020-09-11 05:40:00|4348|4298|4349.1|4299.1|4349.1|4299.1|4347.2|4297.2|0
1599803100000|2020-09-11 05:45:00|4348.8|4298.8|4347.7|4297.7|4349.1|4299.1|4346.5|4296.5|0
1599803400000|2020-09-11 05:50:00|4347.3|4297.3|4346.6|4296.6|4349|4299|4346.5|4296.5|0
1599803700000|2020-09-11 05:55:00|4346.5|4296.5|4347.8|4297.8|4348.5|4298.5|4346.5|4296.5|0
1599804000000|2020-09-11 06:00:00|4347.7|4297.7|4341.4|4291.4|4347.7|4297.7|4340.1|4290.1|0
1599804300000|2020-09-11 06:05:00|4341.3|4291.3|4342.6|4292.6|4342.7|4292.7|4338.8|4288.8|0
1599804600000|2020-09-11 06:10:00|4342.7|4292.7|4341.5|4291.5|4345.3|4295.3|4340.2|4290.2|0
1599804900000|2020-09-11 06:15:00|4341.4|4291.4|4340.3|4290.3|4342.8|4292.8|4340.2|4290.2|0
1599805200000|2020-09-11 06:20:00|4340.5|4290.5|4339|4289|4341.5|4291.5|4336.5|4286.5|0
1599805500000|2020-09-11 06:25:00|4339.1|4289.1|4339.1|4289.1|4342.9|4292.9|4337.8|4287.8|0
1599805800000|2020-09-11 06:30:00|4339.6|4289.6|4340.3|4290.3|4341.7|4291.7|4339.6|4289.6|0
1599806100000|2020-09-11 06:35:00|4339.9|4289.9|4339|4289|4340.3|4290.3|4336.5|4286.5|0
1599806400000|2020-09-11 06:40:00|4338.8|4288.8|4336.5|4286.5|4339.1|4289.1|4333.8|4283.8|0
1599806700000|2020-09-11 06:45:00|4336|4286|4334|4284|4337.9|4287.9|4334|4284|0
1599807000000|2020-09-11 06:50:00|4334.1|4284.1|4337.5|4287.5|4337.9|4287.9|4334|4284|0
1599807300000|2020-09-11 06:55:00|4337.8|4287.8|4341.6|4291.6|4341.6|4291.6|4335.3|4285.3|0
1599807600000|2020-09-11 07:00:00|4342.1|4292.1|4337.9|4287.9|4345.3|4295.3|4332.8|4282.8|0
1599807900000|2020-09-11 07:05:00|4337.4|4287.4|4314.4|4294.4|4344.1|4312.4|4312.6|4285.4|0
1599808200000|2020-09-11 07:10:00|4314.6|4294.6|4312.4|4292.4|4317.9|4297.9|4309.7|4289.7|0
1599808500000|2020-09-11 07:15:00|4312.6|4292.6|4313.9|4293.9|4315.4|4295.4|4308.6|4288.6|0
1599808800000|2020-09-11 07:20:00|4315.4|4295.4|4327.4|4307.4|4329.8|4309.8|4315.4|4295.4|0
1599809100000|2020-09-11 07:25:00|4327.5|4307.5|4323.3|4303.3|4328.2|4308.2|4323.2|4303.2|0
1599809400000|2020-09-11 07:30:00|4323|4303|4311|4291|4324|4304|4310.9|4290.9|0
1599809700000|2020-09-11 07:35:00|4310.9|4290.9|4305.9|4285.9|4311.3|4291.3|4304.9|4284.9|0
1599810000000|2020-09-11 07:40:00|4305.5|4285.5|4304.2|4284.2|4305.8|4285.8|4301.3|4281.3|0
1599810300000|2020-09-11 07:45:00|4304.1|4284.1|4298.8|4278.8|4306|4286|4297.6|4277.6|0
1599810600000|2020-09-11 07:50:00|4298.7|4278.7|4301.1|4281.1|4302.8|4282.8|4297.5|4277.5|0
1599810900000|2020-09-11 07:55:00|4299.7|4279.7|4301.8|4281.8|4302.9|4282.9|4299|4279|0
1599811200000|2020-09-11 08:00:00|4301.4|4281.4|4297.9|4277.9|4302.3|4282.3|4296.3|4276.3|0
1599811500000|2020-09-11 08:05:00|4297.8|4277.8|4298.1|4278.1|4298.1|4278.1|4291.2|4271.2|0
1599811800000|2020-09-11 08:10:00|4297.9|4277.9|4299.5|4279.5|4300.4|4280.4|4294.4|4274.4|0
1599812100000|2020-09-11 08:15:00|4300.1|4280.1|4300.8|4280.8|4300.8|4280.8|4299.2|4279.2|0
1599812400000|2020-09-11 08:20:00|4300.9|4280.9|4303.9|4283.9|4304.3|4284.3|4300.9|4280.9|0
1599812700000|2020-09-11 08:25:00|4304|4284|4300.5|4280.5|4305.2|4285.2|4299.4|4279.4|0
1599813000000|2020-09-11 08:30:00|4300.9|4280.9|4298.5|4278.5|4301.1|4281.1|4297.3|4277.3|0
1599813300000|2020-09-11 08:35:00|4298.1|4278.1|4299.8|4279.8|4300.2|4280.2|4297.4|4277.4|0
1599813600000|2020-09-11 08:40:00|4299.9|4279.9|4298.4|4278.4|4300.3|4280.3|4297.5|4277.5|0
1599813900000|2020-09-11 08:45:00|4298.6|4278.6|4294.9|4274.9|4298.6|4278.6|4294.5|4274.5|0
1599814200000|2020-09-11 08:50:00|4295.4|4275.4|4293|4273|4295.4|4275.4|4290.1|4270.1|0
1599814500000|2020-09-11 08:55:00|4293.1|4273.1|4290.7|4270.7|4293.5|4273.5|4288.8|4268.8|0
1599814800000|2020-09-11 09:00:00|4290.8|4270.8|4291.2|4271.2|4291.8|4271.8|4290.3|4270.3|0
1599815100000|2020-09-11 09:05:00|4291.3|4271.3|4293.6|4273.6|4294.5|4274.5|4291.3|4271.3|0
1599815400000|2020-09-11 09:10:00|4293.5|4273.5|4294.7|4274.7|4294.7|4274.7|4292.4|4272.4|0
1599815700000|2020-09-11 09:15:00|4294.4|4274.4|4295.2|4275.2|4295.2|4275.2|4293.5|4273.5|0
1599816000000|2020-09-11 09:20:00|4295|4275|4296.1|4276.1|4296.8|4276.8|4294.4|4274.4|0
1599816300000|2020-09-11 09:25:00|4296.2|4276.2|4295.6|4275.6|4296.2|4276.2|4293.8|4273.8|0
1599816600000|2020-09-11 09:30:00|4295.2|4275.2|4296.7|4276.7|4296.7|4276.7|4293.9|4273.9|0
1599816900000|2020-09-11 09:35:00|4297.1|4277.1|4298|4278|4298.4|4278.4|4296.8|4276.8|0
1599817200000|2020-09-11 09:40:00|4298.2|4278.2|4298.6|4278.6|4299.8|4279.8|4297.1|4277.1|0
1599817500000|2020-09-11 09:45:00|4299|4279|4295.8|4275.8|4299.9|4279.9|4295.7|4275.7|0
1599817800000|2020-09-11 09:50:00|4295.6|4275.6|4294.5|4274.5|4296.5|4276.5|4294.5|4274.5|0
1599818100000|2020-09-11 09:55:00|4294.8|4274.8|4294.9|4274.9|4295.4|4275.4|4293.2|4273.2|0
1599818400000|2020-09-11 10:00:00|4295.2|4275.2|4297|4277|4297.4|4277.4|4295.2|4275.2|0
1599818700000|2020-09-11 10:05:00|4296.9|4276.9|4297.3|4277.3|4298.5|4278.5|4296.9|4276.9|0
1599819000000|2020-09-11 10:10:00|4297|4277|4295.4|4275.4|4299|4279|4295.4|4275.4|0
1599819300000|2020-09-11 10:15:00|4294.9|4274.9|4290.4|4270.4|4294.9|4274.9|4290.4|4270.4|0
1599819600000|2020-09-11 10:20:00|4290.3|4270.3|4293.3|4273.3|4294.1|4274.1|4290.2|4270.2|0
1599819900000|2020-09-11 10:25:00|4293.5|4273.5|4294.6|4274.6|4295.5|4275.5|4293.2|4273.2|0
1599820200000|2020-09-11 10:30:00|4294.8|4274.8|4299|4279|4299.1|4279.1|4294.7|4274.7|0
1599820500000|2020-09-11 10:35:00|4299.1|4279.1|4301.7|4281.7|4301.9|4281.9|4298.9|4278.9|0
1599820800000|2020-09-11 10:40:00|4301.8|4281.8|4306.8|4286.8|4306.8|4286.8|4301.8|4281.8|0
1599821100000|2020-09-11 10:45:00|4306.7|4286.7|4307.5|4287.5|4309|4289|4305.9|4285.9|0
1599821400000|2020-09-11 10:50:00|4307.4|4287.4|4310.1|4290.1|4310.4|4290.4|4306.7|4286.7|0
1599821700000|2020-09-11 10:55:00|4310.4|4290.4|4313.1|4293.1|4313.1|4293.1|4309.8|4289.8|0
1599822000000|2020-09-11 11:00:00|4313.2|4293.2|4312.5|4292.5|4314.5|4294.5|4312.5|4292.5|0
1599822300000|2020-09-11 11:05:00|4312.6|4292.6|4312.8|4292.8|4313.6|4293.6|4311.8|4291.8|0
1599822600000|2020-09-11 11:10:00|4312.6|4292.6|4315.7|4295.7|4315.8|4295.8|4312.6|4292.6|0
1599822900000|2020-09-11 11:15:00|4315.8|4295.8|4314.5|4294.5|4315.9|4295.9|4314|4294|0
1599823200000|2020-09-11 11:20:00|4314.1|4294.1|4311.5|4291.5|4315|4295|4311.5|4291.5|0
1599823500000|2020-09-11 11:25:00|4311.4|4291.4|4308.1|4288.1|4311.4|4291.4|4307.4|4287.4|0
1599823800000|2020-09-11 11:30:00|4308|4288|4307.6|4287.6|4308|4288|4306.2|4286.2|0
1599824100000|2020-09-11 11:35:00|4307.4|4287.4|4308.1|4288.1|4309.2|4289.2|4306.7|4286.7|0
1599824400000|2020-09-11 11:40:00|4307.7|4287.7|4309|4289|4309|4289|4306.8|4286.8|0
1599824700000|2020-09-11 11:45:00|4309.3|4289.3|4311|4291|4311.8|4291.8|4309.2|4289.2|0
1599825000000|2020-09-11 11:50:00|4310.8|4290.8|4308.3|4288.3|4310.8|4290.8|4303.2|4283.2|0
1599825300000|2020-09-11 11:55:00|4308.2|4288.2|4309.1|4289.1|4310.3|4290.3|4308.2|4288.2|0
1599825600000|2020-09-11 12:00:00|4308.9|4288.9|4308.9|4288.9|4309.4|4289.4|4307.1|4287.1|0
1599825900000|2020-09-11 12:05:00|4309.2|4289.2|4310.5|4290.5|4311.1|4291.1|4309.2|4289.2|0
1599826200000|2020-09-11 12:10:00|4310.4|4290.4|4312.7|4292.7|4312.9|4292.9|4309.9|4289.9|0
1599826500000|2020-09-11 12:15:00|4312.6|4292.6|4310.6|4290.6|4313|4293|4310.6|4290.6|0
1599826800000|2020-09-11 12:20:00|4310.8|4290.8|4311.1|4291.1|4312|4292|4310.7|4290.7|0
1599827100000|2020-09-11 12:25:00|4310.7|4290.7|4310.8|4290.8|4311.8|4291.8|4310.4|4290.4|0
1599827400000|2020-09-11 12:30:00|4310.9|4290.9|4308.6|4288.6|4310.9|4290.9|4307.9|4287.9|0
1599827700000|2020-09-11 12:35:00|4308.2|4288.2|4308.7|4288.7|4308.7|4288.7|4306.3|4286.3|0
1599828000000|2020-09-11 12:40:00|4308.6|4288.6|4308.7|4288.7|4308.9|4288.9|4307.7|4287.7|0
1599828300000|2020-09-11 12:45:00|4308.6|4288.6|4308.7|4288.7|4309.9|4289.9|4308.2|4288.2|0
1599828600000|2020-09-11 12:50:00|4308.6|4288.6|4308|4288|4309.7|4289.7|4308|4288|0
1599828900000|2020-09-11 12:55:00|4308.1|4288.1|4308.7|4288.7|4309.4|4289.4|4308.1|4288.1|0
1599829200000|2020-09-11 13:00:00|4308.5|4288.5|4307.5|4287.5|4309.2|4289.2|4307.5|4287.5|0
1599829500000|2020-09-11 13:05:00|4307.6|4287.6|4307.1|4287.1|4308.6|4288.6|4307.1|4287.1|0
1599829800000|2020-09-11 13:10:00|4306.8|4286.8|4306.1|4286.1|4306.8|4286.8|4305.1|4285.1|0
1599830100000|2020-09-11 13:15:00|4306.2|4286.2|4307.2|4287.2|4307.9|4287.9|4306.2|4286.2|0
1599830400000|2020-09-11 13:20:00|4307.3|4287.3|4307.7|4287.7|4308.6|4288.6|4306.8|4286.8|0
1599830700000|2020-09-11 13:25:00|4307.8|4287.8|4306.8|4286.8|4308.9|4288.9|4306.8|4286.8|0
1599831000000|2020-09-11 13:30:00|4306.6|4286.6|4301.9|4281.9|4307.2|4287.2|4301.9|4281.9|0
1599831300000|2020-09-11 13:35:00|4301.8|4281.8|4298.7|4278.7|4302|4282|4298.7|4278.7|0
1599831600000|2020-09-11 13:40:00|4298.5|4278.5|4295.5|4275.5|4298.5|4278.5|4293.2|4273.2|0
1599831900000|2020-09-11 13:45:00|4295.2|4275.2|4294.5|4274.5|4295.6|4275.6|4293|4273|0
1599832200000|2020-09-11 13:50:00|4294.4|4274.4|4297|4277|4298.5|4278.5|4294.4|4274.4|0
1599832500000|2020-09-11 13:55:00|4296.9|4276.9|4291.1|4271.1|4296.9|4276.9|4289.6|4269.6|0
1599832800000|2020-09-11 14:00:00|4291.2|4271.2|4300.7|4280.7|4301.2|4281.2|4290.9|4270.9|0
1599833100000|2020-09-11 14:05:00|4300.6|4280.6|4300.9|4280.9|4302.1|4282.1|4300.2|4280.2|0
1599833400000|2020-09-11 14:10:00|4301|4281|4303.4|4283.4|4304.4|4284.4|4297.9|4277.9|0
1599833700000|2020-09-11 14:15:00|4303.5|4283.5|4307.6|4287.6|4308.3|4288.3|4302.8|4282.8|0
1599834000000|2020-09-11 14:20:00|4307.5|4287.5|4309.5|4289.5|4310.1|4290.1|4305.3|4285.3|0
1599834300000|2020-09-11 14:25:00|4309.9|4289.9|4310.1|4290.1|4310.8|4290.8|4308.6|4288.6|0
1599834600000|2020-09-11 14:30:00|4310.2|4290.2|4312.4|4292.4|4312.5|4292.5|4306.5|4286.5|0
1599834900000|2020-09-11 14:35:00|4312.5|4292.5|4313.5|4293.5|4314.3|4294.3|4311.9|4291.9|0
1599835200000|2020-09-11 14:40:00|4313.4|4293.4|4313.9|4293.9|4315.1|4295.1|4312.6|4292.6|0
1599835500000|2020-09-11 14:45:00|4314.1|4294.1|4314.9|4294.9|4315.5|4295.5|4313.9|4293.9|0
1599835800000|2020-09-11 14:50:00|4315|4295|4318.4|4298.4|4318.9|4298.9|4315|4295|0
1599836100000|2020-09-11 14:55:00|4318.5|4298.5|4314.5|4294.5|4318.8|4298.8|4314.4|4294.4|0
1599836400000|2020-09-11 15:00:00|4314.4|4294.4|4319.3|4299.3|4319.5|4299.5|4314.4|4294.4|0
1599836700000|2020-09-11 15:05:00|4319.2|4299.2|4322.5|4302.5|4322.6|4302.6|4318.8|4298.8|0
1599837000000|2020-09-11 15:10:00|4322.3|4302.3|4321.4|4301.4|4322.9|4302.9|4321|4301|0
1599837300000|2020-09-11 15:15:00|4321.3|4301.3|4324.8|4304.8|4324.9|4304.9|4321|4301|0
1599837600000|2020-09-11 15:20:00|4324.6|4304.6|4320.6|4300.6|4324.6|4304.6|4320.2|4300.2|0
1599837900000|2020-09-11 15:25:00|4320.3|4300.3|4320.6|4300.6|4320.8|4300.8|4318|4298|0
1599838200000|2020-09-11 15:30:00|4335.9|4285.9|4328.1|4278.1|4335.9|4285.9|4328.1|4278.1|0
1599838500000|2020-09-11 15:35:00|4328|4278|4329.5|4279.5|4329.5|4279.5|4325.5|4275.5|0
1599838800000|2020-09-11 15:40:00|4329|4279|4327|4277|4329.5|4279.5|4325.6|4275.6|0
1599839100000|2020-09-11 15:45:00|4327.1|4277.1|4327.1|4277.1|4329.7|4279.7|4324.4|4274.4|0
1599839400000|2020-09-11 15:50:00|4327|4277|4325.7|4275.7|4328.4|4278.4|4325.6|4275.6|0
1599839700000|2020-09-11 15:55:00|4325.8|4275.8|4325.5|4275.5|4327.7|4277.7|4325.5|4275.5|0
1599840000000|2020-09-11 16:00:00|4325.6|4275.6|4329.6|4279.6|4329.7|4279.7|4322.8|4272.8|0
1599840300000|2020-09-11 16:05:00|4329.1|4279.1|4329.7|4279.7|4331|4281|4328.3|4278.3|0
1599840600000|2020-09-11 16:10:00|4329.6|4279.6|4327.1|4277.1|4329.8|4279.8|4327|4277|0
1599840900000|2020-09-11 16:15:00|4327.2|4277.2|4328.5|4278.5|4329.1|4279.1|4324.4|4274.4|0
1599841200000|2020-09-11 16:20:00|4328.7|4278.7|4329.9|4279.9|4331.2|4281.2|4328.5|4278.5|0
1599841500000|2020-09-11 16:25:00|4329.8|4279.8|4327.1|4277.1|4329.9|4279.9|4327.1|4277.1|0
1599841800000|2020-09-11 16:30:00|4327|4277|4319.1|4269.1|4327.1|4277.1|4319.1|4269.1|0
1599842100000|2020-09-11 16:35:00|4319.2|4269.2|4317.8|4267.8|4321.8|4271.8|4316.4|4266.4|0
1599842400000|2020-09-11 16:40:00|4317.7|4267.7|4315|4265|4317.8|4267.8|4313.6|4263.6|0
1599842700000|2020-09-11 16:45:00|4314.9|4264.9|4318.8|4268.8|4320|4270|4314.9|4264.9|0
1599843000000|2020-09-11 16:50:00|4318.9|4268.9|4320.2|4270.2|4322.8|4272.8|4318.8|4268.8|0
1599843300000|2020-09-11 16:55:00|4320.1|4270.1|4312.1|4262.1|4321.5|4271.5|4312|4262|0
1599843600000|2020-09-11 17:00:00|4312.2|4262.2|4312.1|4262.1|4316|4266|4310.8|4260.8|0
1599843900000|2020-09-11 17:05:00|4312|4262|4308|4258|4312|4262|4305.2|4255.2|0
1599844200000|2020-09-11 17:10:00|4307.9|4257.9|4305.3|4255.3|4308|4258|4304|4254|0
1599844500000|2020-09-11 17:15:00|4305.4|4255.4|4305.4|4255.4|4310.6|4260.6|4301.2|4251.2|0
1599844800000|2020-09-11 17:20:00|4305.9|4255.9|4305.8|4255.8|4308|4258|4305.2|4255.2|0
1599845100000|2020-09-11 17:25:00|4306.1|4256.1|4301.2|4251.2|4307.2|4257.2|4301.1|4251.1|0
1599845400000|2020-09-11 17:30:00|4301.3|4251.3|4299.7|4249.7|4302.5|4252.5|4297|4247|0
1599845700000|2020-09-11 17:35:00|4300.2|4250.2|4306.3|4256.3|4306.4|4256.4|4300.2|4250.2|0
1599846000000|2020-09-11 17:40:00|4306.1|4256.1|4307.7|4257.7|4310.4|4260.4|4303.7|4253.7|0
1599846300000|2020-09-11 17:45:00|4307.8|4257.8|4307.8|4257.8|4310.4|4260.4|4306.9|4256.9|0
1599846600000|2020-09-11 17:50:00|4307.7|4257.7|4308.4|4258.4|4311.8|4261.8|4307.6|4257.6|0
1599846900000|2020-09-11 17:55:00|4308.6|4258.6|4303.5|4253.5|4309.1|4259.1|4303.5|4253.5|0
1599847200000|2020-09-11 18:00:00|4303.6|4253.6|4306.2|4256.2|4307.5|4257.5|4300.8|4250.8|0
1599847500000|2020-09-11 18:05:00|4306.1|4256.1|4310.4|4260.4|4312.9|4262.9|4306.1|4256.1|0
1599847800000|2020-09-11 18:10:00|4310.3|4260.3|4313.2|4263.2|4314.5|4264.5|4308.3|4258.3|0
1599848100000|2020-09-11 18:15:00|4313.7|4263.7|4310.5|4260.5|4314.5|4264.5|4310.4|4260.4|0
1599848400000|2020-09-11 18:20:00|4310.6|4260.6|4311.9|4261.9|4313.1|4263.1|4308.3|4258.3|0
1599848700000|2020-09-11 18:25:00|4311.8|4261.8|4307.9|4257.9|4313.2|4263.2|4306.6|4256.6|0
1599849000000|2020-09-11 18:30:00|4307.8|4257.8|4313.3|4263.3|4315.9|4265.9|4307.2|4257.2|0
1599849300000|2020-09-11 18:35:00|4313.4|4263.4|4318.2|4268.2|4318.9|4268.9|4313.2|4263.2|0
1599849600000|2020-09-11 18:40:00|4318.4|4268.4|4318.9|4268.9|4319|4269|4314.7|4264.7|0
1599849900000|2020-09-11 18:45:00|4318.8|4268.8|4314.2|4264.2|4318.8|4268.8|4313.6|4263.6|0
1599850200000|2020-09-11 18:50:00|4314.4|4264.4|4319|4269|4320.2|4270.2|4313.5|4263.5|0
1599850500000|2020-09-11 18:55:00|4318.9|4268.9|4316.1|4266.1|4320.3|4270.3|4314.9|4264.9|0
1599850800000|2020-09-11 19:00:00|4315.6|4265.6|4313.1|4263.1|4317.5|4267.5|4310.8|4260.8|0
1599851100000|2020-09-11 19:05:00|4312.7|4262.7|4308|4258|4313.4|4263.4|4308|4258|0
1599851400000|2020-09-11 19:10:00|4308.1|4258.1|4309.5|4259.5|4310.8|4260.8|4305.4|4255.4|0
1599851700000|2020-09-11 19:15:00|4309.6|4259.6|4316.3|4266.3|4317.5|4267.5|4309.6|4259.6|0
1599852000000|2020-09-11 19:20:00|4316.2|4266.2|4321.6|4271.6|4323|4273|4314.9|4264.9|0
1599852300000|2020-09-11 19:25:00|4321.3|4271.3|4323|4273|4324.4|4274.4|4319|4269|0
1599852600000|2020-09-11 19:30:00|4323.1|4273.1|4326.9|4276.9|4328.4|4278.4|4323.1|4273.1|0
1599852900000|2020-09-11 19:35:00|4326.6|4276.6|4320.3|4270.3|4326.9|4276.9|4320.1|4270.1|0
1599853200000|2020-09-11 19:40:00|4320.2|4270.2|4319.1|4269.1|4321.7|4271.7|4317.6|4267.6|0
1599853500000|2020-09-11 19:45:00|4319.2|4269.2|4321.6|4271.6|4324.2|4274.2|4317.5|4267.5|0
1599853800000|2020-09-11 19:50:00|4321.5|4271.5|4318.8|4268.8|4325.4|4275.4|4318.8|4268.8|0
1599854100000|2020-09-11 19:55:00|4318.9|4268.9|4319.6|4269.6|4324|4274|4318.7|4268.7|0
1599854400000|2020-09-11 20:00:00|4320.2|4270.2|4313.6|4263.6|4323.7|4273.7|4313.6|4263.6|0
1599854700000|2020-09-11 20:05:00|4313.5|4263.5|4314.4|4264.4|4315|4265|4309.2|4259.2|0
1599855000000|2020-09-11 20:10:00|4314.8|4264.8|4313.4|4263.4|4315.7|4265.7|4311.3|4261.3|0
1599855300000|2020-09-11 20:15:00|4313.5|4263.5|4314.5|4264.5|4314.5|4264.5|4313|4263|0
1599855600000|2020-09-11 20:20:00|4314.6|4264.6|4314.7|4264.7|4315.1|4265.1|4314.6|4264.6|0
1599855900000|2020-09-11 20:25:00|4314.6|4264.6|4314|4264|4314.6|4264.6|4314|4264|0
1599856200000|2020-09-11 20:30:00|4314.6|4264.6|4316.5|4266.5|4316.8|4266.8|4313.6|4263.6|0
1599856500000|2020-09-11 20:35:00|4316.8|4266.8|4316.5|4266.5|4317.5|4267.5|4316.2|4266.2|0
1599856800000|2020-09-11 20:40:00|4316.4|4266.4|4314.3|4264.3|4316.8|4266.8|4314.3|4264.3|0
1599857100000|2020-09-11 20:45:00|4314.6|4264.6|4315.5|4265.5|4316.5|4266.5|4314.3|4264.3|0
1599857400000|2020-09-11 20:50:00|4315.6|4265.6|4316.5|4266.5|4316.5|4266.5|4315.3|4265.3|0
1599857700000|2020-09-11 20:55:00|4316.4|4266.4|4317.2|4267.2|4318.1|4268.1|4316.2|4266.2|0
1599858000000|2020-09-11 21:00:00|4317.5|4267.5|4317.5|4267.5|4317.5|4267.5|4317.5|4267.5|0
1600034400000|2020-09-13 22:00:00|4336.1|4286.1|4333.7|4283.7|4336.4|4286.4|4331.6|4281.6|0
1600034700000|2020-09-13 22:05:00|4334.1|4284.1|4335|4285|4335.1|4285.1|4332.4|4282.4|0
1600035000000|2020-09-13 22:10:00|4335.1|4285.1|4338.9|4288.9|4340.3|4290.3|4335.1|4285.1|0
1600035300000|2020-09-13 22:15:00|4339|4289|4336.4|4286.4|4339.6|4289.6|4336.3|4286.3|0
1600035600000|2020-09-13 22:20:00|4336.3|4286.3|4336.4|4286.4|4337.6|4287.6|4335.1|4285.1|0
1600035900000|2020-09-13 22:25:00|4336.3|4286.3|4337.8|4287.8|4340|4290|4335.4|4285.4|0
1600036200000|2020-09-13 22:30:00|4337.7|4287.7|4339.4|4289.4|4340.5|4290.5|4337.7|4287.7|0
1600036500000|2020-09-13 22:35:00|4339.2|4289.2|4341.2|4291.2|4341.2|4291.2|4338.6|4288.6|0
1600036800000|2020-09-13 22:40:00|4341.1|4291.1|4341.7|4291.7|4342.4|4292.4|4340.7|4290.7|0
1600037100000|2020-09-13 22:45:00|4341.5|4291.5|4343.3|4293.3|4343.9|4293.9|4341.5|4291.5|0
1600037400000|2020-09-13 22:50:00|4343.4|4293.4|4342.4|4292.4|4343.9|4293.9|4342.4|4292.4|0
1600037700000|2020-09-13 22:55:00|4342.5|4292.5|4340.9|4290.9|4342.5|4292.5|4340.7|4290.7|0
1600038000000|2020-09-13 23:00:00|4340.7|4290.7|4339.4|4289.4|4341.5|4291.5|4339|4289|0
1600038300000|2020-09-13 23:05:00|4339.2|4289.2|4339.1|4289.1|4339.8|4289.8|4338.2|4288.2|0
1600038600000|2020-09-13 23:10:00|4339.2|4289.2|4339.1|4289.1|4339.4|4289.4|4337.7|4287.7|0
1600038900000|2020-09-13 23:15:00|4339.2|4289.2|4334.2|4284.2|4339.6|4289.6|4333.8|4283.8|0
1600039200000|2020-09-13 23:20:00|4334.4|4284.4|4336.8|4286.8|4337.4|4287.4|4334.2|4284.2|0
1600039500000|2020-09-13 23:25:00|4337|4287|4338.9|4288.9|4338.9|4288.9|4336.6|4286.6|0
1600039800000|2020-09-13 23:30:00|4339.2|4289.2|4339.1|4289.1|4339.9|4289.9|4338.2|4288.2|0
1600040100000|2020-09-13 23:35:00|4338.9|4288.9|4339.9|4289.9|4340|4290|4338.6|4288.6|0
1600040400000|2020-09-13 23:40:00|4340|4290|4338.9|4288.9|4340.1|4290.1|4338.7|4288.7|0
1600040700000|2020-09-13 23:45:00|4339.1|4289.1|4340.1|4290.1|4340.1|4290.1|4338.5|4288.5|0
1600041000000|2020-09-13 23:50:00|4340.2|4290.2|4346|4296|4346.2|4296.2|4340.2|4290.2|0
1600041300000|2020-09-13 23:55:00|4345.6|4295.6|4345.6|4295.6|4346.2|4296.2|4345.6|4295.6|0
1600041600000|2020-09-14 00:00:00|4345.3|4295.3|4344.7|4294.7|4345.9|4295.9|4344.3|4294.3|0
1600041900000|2020-09-14 00:05:00|4344.8|4294.8|4345.9|4295.9|4346.2|4296.2|4344.7|4294.7|0
1600042200000|2020-09-14 00:10:00|4345.8|4295.8|4343.8|4293.8|4346.2|4296.2|4343.8|4293.8|0
1600042500000|2020-09-14 00:15:00|4345|4295|4345.3|4295.3|4347.8|4297.8|4342.8|4292.8|0
1600042800000|2020-09-14 00:20:00|4344|4294|4342.8|4292.8|4345.3|4295.3|4342.7|4292.7|0
1600043100000|2020-09-14 00:25:00|4343.4|4293.4|4342.7|4292.7|4344|4294|4341.5|4291.5|0
1600043400000|2020-09-14 00:30:00|4341.5|4291.5|4339|4289|4341.5|4291.5|4338.9|4288.9|0
1600043700000|2020-09-14 00:35:00|4339.5|4289.5|4340.3|4290.3|4341.5|4291.5|4339.5|4289.5|0
1600044000000|2020-09-14 00:40:00|4340.8|4290.8|4342.8|4292.8|4342.9|4292.9|4340.8|4290.8|0
1600044300000|2020-09-14 00:45:00|4342.9|4292.9|4342.9|4292.9|4344.2|4294.2|4342.8|4292.8|0
1600044600000|2020-09-14 00:50:00|4343.1|4293.1|4344.2|4294.2|4344.2|4294.2|4342.9|4292.9|0
1600044900000|2020-09-14 00:55:00|4344.4|4294.4|4344.1|4294.1|4345.5|4295.5|4342.9|4292.9|0
1600045200000|2020-09-14 01:00:00|4343.9|4293.9|4345.4|4295.4|4345.5|4295.5|4342.8|4292.8|0
1600045500000|2020-09-14 01:05:00|4344.9|4294.9|4348.1|4298.1|4348.1|4298.1|4344.1|4294.1|0
1600045800000|2020-09-14 01:10:00|4347.6|4297.6|4345.6|4295.6|4347.6|4297.6|4343.7|4293.7|0
1600046100000|2020-09-14 01:15:00|4345.1|4295.1|4344.3|4294.3|4345.6|4295.6|4344.3|4294.3|0
1600046400000|2020-09-14 01:20:00|4344.1|4294.1|4341.8|4291.8|4344.3|4294.3|4341.2|4291.2|0
1600046700000|2020-09-14 01:25:00|4342.1|4292.1|4344.3|4294.3|4344.4|4294.4|4342.1|4292.1|0
1600047000000|2020-09-14 01:30:00|4344.8|4294.8|4346.9|4296.9|4348.8|4298.8|4344.3|4294.3|0
1600047300000|2020-09-14 01:35:00|4347.1|4297.1|4345|4295|4347.5|4297.5|4344.3|4294.3|0
1600047600000|2020-09-14 01:40:00|4344.9|4294.9|4346.9|4296.9|4346.9|4296.9|4344.3|4294.3|0
1600047900000|2020-09-14 01:45:00|4346.8|4296.8|4348.2|4298.2|4349.4|4299.4|4345.6|4295.6|0
1600048200000|2020-09-14 01:50:00|4348|4298|4348.2|4298.2|4348.2|4298.2|4345.7|4295.7|0
1600048500000|2020-09-14 01:55:00|4348.3|4298.3|4348.3|4298.3|4348.3|4298.3|4347|4297|0
1600048800000|2020-09-14 02:00:00|4348.8|4298.8|4349.6|4299.6|4349.6|4299.6|4347|4297|0
1600049100000|2020-09-14 02:05:00|4350.1|4300.1|4350.9|4300.9|4350.9|4300.9|4349.6|4299.6|0
1600049400000|2020-09-14 02:10:00|4351.4|4301.4|4352.2|4302.2|4352.2|4302.2|4350.9|4300.9|0
1600049700000|2020-09-14 02:15:00|4352.7|4302.7|4352.2|4302.2|4353.5|4303.5|4351|4301|0
1600050000000|2020-09-14 02:20:00|4351.8|4301.8|4352.3|4302.3|4353.6|4303.6|4351|4301|0
1600050300000|2020-09-14 02:25:00|4352.5|4302.5|4353.6|4303.6|4354.9|4304.9|4352.5|4302.5|0
1600050600000|2020-09-14 02:30:00|4354.1|4304.1|4351.7|4301.7|4354.9|4304.9|4351|4301|0
1600050900000|2020-09-14 02:35:00|4351.4|4301.4|4352.3|4302.3|4353.6|4303.6|4351|4301|0
1600051200000|2020-09-14 02:40:00|4352.6|4302.6|4352.3|4302.3|4353.6|4303.6|4351.1|4301.1|0
1600051500000|2020-09-14 02:45:00|4352.1|4302.1|4352.3|4302.3|4352.3|4302.3|4349.8|4299.8|0
1600051800000|2020-09-14 02:50:00|4352.4|4302.4|4354.3|4304.3|4354.3|4304.3|4352.4|4302.4|0
1600052100000|2020-09-14 02:55:00|4354|4304|4352.3|4302.3|4354.3|4304.3|4352.3|4302.3|0
1600052400000|2020-09-14 03:00:00|4352.4|4302.4|4354.9|4304.9|4354.9|4304.9|4351.7|4301.7|0
1600052700000|2020-09-14 03:05:00|4354.8|4304.8|4353.6|4303.6|4354.9|4304.9|4353.6|4303.6|0
1600053000000|2020-09-14 03:10:00|4354.1|4304.1|4354.9|4304.9|4356.2|4306.2|4354.1|4304.1|0
1600053300000|2020-09-14 03:15:00|4355|4305|4356.3|4306.3|4357.6|4307.6|4354.9|4304.9|0
1600053600000|2020-09-14 03:20:00|4357.5|4307.5|4356.3|4306.3|4357.6|4307.6|4355.6|4305.6|0
1600053900000|2020-09-14 03:25:00|4356.2|4306.2|4355|4305|4356.3|4306.3|4354.3|4304.3|0
1600054200000|2020-09-14 03:30:00|4356.2|4306.2|4355|4305|4356.2|4306.2|4355|4305|0
1600054500000|2020-09-14 03:35:00|4354.4|4304.4|4355|4305|4356.3|4306.3|4353.7|4303.7|0
1600054800000|2020-09-14 03:40:00|4355.5|4305.5|4353.7|4303.7|4356.3|4306.3|4353.7|4303.7|0
1600055100000|2020-09-14 03:45:00|4354.2|4304.2|4355|4305|4356.2|4306.2|4353.7|4303.7|0
1600055400000|2020-09-14 03:50:00|4353.7|4303.7|4353.7|4303.7|4355|4305|4353.7|4303.7|0
1600055700000|2020-09-14 03:55:00|4353.6|4303.6|4353.7|4303.7|4355|4305|4352.4|4302.4|0
1600056000000|2020-09-14 04:00:00|4353.6|4303.6|4353.7|4303.7|4353.7|4303.7|4353|4303|0
1600056300000|2020-09-14 04:05:00|4353.6|4303.6|4353.6|4303.6|4353.7|4303.7|4351.1|4301.1|0
1600056600000|2020-09-14 04:10:00|4353.7|4303.7|4354.9|4304.9|4356.2|4306.2|4353.6|4303.6|0
1600056900000|2020-09-14 04:15:00|4355.4|4305.4|4359.8|4309.8|4359.8|4309.8|4354.9|4304.9|0
1600057200000|2020-09-14 04:20:00|4359.3|4309.3|4356|4306|4359.3|4309.3|4356|4306|0
1600057500000|2020-09-14 04:25:00|4356.1|4306.1|4356.1|4306.1|4357.3|4307.3|4356|4306|0
1600057800000|2020-09-14 04:30:00|4356.3|4306.3|4357.4|4307.4|4357.4|4307.4|4356.1|4306.1|0
1600058100000|2020-09-14 04:35:00|4357.3|4307.3|4356.1|4306.1|4357.4|4307.4|4356|4306|0
1600058400000|2020-09-14 04:40:00|4356|4306|4354.8|4304.8|4356|4306|4354.8|4304.8|0
1600058700000|2020-09-14 04:45:00|4354.3|4304.3|4353.5|4303.5|4354.3|4304.3|4352.3|4302.3|0
1600059000000|2020-09-14 04:50:00|4353.6|4303.6|4354.9|4304.9|4355.5|4305.5|4353.5|4303.5|0
1600059300000|2020-09-14 04:55:00|4355.5|4305.5|4353.5|4303.5|4355.5|4305.5|4353.5|4303.5|0
1600059600000|2020-09-14 05:00:00|4354|4304|4354.7|4304.7|4354.8|4304.8|4353.5|4303.5|0
1600059900000|2020-09-14 05:05:00|4354.5|4304.5|4353.5|4303.5|4354.8|4304.8|4353.5|4303.5|0
1600060200000|2020-09-14 05:10:00|4353|4303|4352.3|4302.3|4353|4303|4351.6|4301.6|0
1600060500000|2020-09-14 05:15:00|4352.2|4302.2|4352.2|4302.2|4352.3|4302.3|4352.2|4302.2|0
1600060800000|2020-09-14 05:20:00|4352.3|4302.3|4354.8|4304.8|4354.8|4304.8|4352.2|4302.2|0
1600061100000|2020-09-14 05:25:00|4355.3|4305.3|4353.5|4303.5|4356|4306|4353.5|4303.5|0
1600061400000|2020-09-14 05:30:00|4354|4304|4352.2|4302.2|4356|4306|4352.1|4302.1|0
1600061700000|2020-09-14 05:35:00|4353.4|4303.4|4357.3|4307.3|4357.4|4307.4|4353.4|4303.4|0
1600062000000|2020-09-14 05:40:00|4357.4|4307.4|4358.8|4308.8|4359.4|4309.4|4357.4|4307.4|0
1600062300000|2020-09-14 05:45:00|4359.3|4309.3|4361.3|4311.3|4361.9|4311.9|4359.3|4309.3|0
1600062600000|2020-09-14 05:50:00|4361|4311|4361.4|4311.4|4362.6|4312.6|4360.1|4310.1|0
1600062900000|2020-09-14 05:55:00|4361.9|4311.9|4357.5|4307.5|4363.9|4313.9|4357.5|4307.5|0
1600063200000|2020-09-14 06:00:00|4357.6|4307.6|4360.1|4310.1|4361.4|4311.4|4356.3|4306.3|0
1600063500000|2020-09-14 06:05:00|4360.2|4310.2|4357.7|4307.7|4361.4|4311.4|4357.6|4307.6|0
1600063800000|2020-09-14 06:10:00|4357.6|4307.6|4358.9|4308.9|4360.8|4310.8|4357.6|4307.6|0
1600064100000|2020-09-14 06:15:00|4358.4|4308.4|4357.6|4307.6|4358.4|4308.4|4356.3|4306.3|0
1600064400000|2020-09-14 06:20:00|4358.9|4308.9|4360.2|4310.2|4361.5|4311.5|4356.3|4306.3|0
1600064700000|2020-09-14 06:25:00|4360.1|4310.1|4360|4310|4362.5|4312.5|4360|4310|0
1600065000000|2020-09-14 06:30:00|4359.5|4309.5|4358.7|4308.7|4359.5|4309.5|4357.5|4307.5|0
1600065300000|2020-09-14 06:35:00|4359.2|4309.2|4358.7|4308.7|4360|4310|4358.7|4308.7|0
1600065600000|2020-09-14 06:40:00|4358.3|4308.3|4358.7|4308.7|4360|4310|4357.4|4307.4|0
1600065900000|2020-09-14 06:45:00|4359.2|4309.2|4363.9|4313.9|4363.9|4313.9|4359.2|4309.2|0
1600066200000|2020-09-14 06:50:00|4364.4|4314.4|4362.7|4312.7|4366.4|4316.4|4361.4|4311.4|0
1600066500000|2020-09-14 06:55:00|4362.2|4312.2|4366|4316|4366.5|4316.5|4361.4|4311.4|0
1600066800000|2020-09-14 07:00:00|4365.3|4315.3|4357.9|4307.9|4370.3|4320.3|4356.7|4306.7|0
1600067100000|2020-09-14 07:05:00|4358.4|4308.4|4345|4325|4361.6|4331.1|4340.2|4307.9|0
1600067400000|2020-09-14 07:10:00|4345.4|4325.4|4344.8|4324.8|4349.5|4329.5|4342.7|4322.7|0
1600067700000|2020-09-14 07:15:00|4344.9|4324.9|4341.6|4321.6|4345.7|4325.7|4341.6|4321.6|0
1600068000000|2020-09-14 07:20:00|4341.7|4321.7|4345.6|4325.6|4347.3|4327.3|4341.1|4321.1|0
1600068300000|2020-09-14 07:25:00|4345.9|4325.9|4345.9|4325.9|4346.3|4326.3|4343.8|4323.8|0
1600068600000|2020-09-14 07:30:00|4346|4326|4341.8|4321.8|4346|4326|4340.4|4320.4|0
1600068900000|2020-09-14 07:35:00|4341.5|4321.5|4341.2|4321.2|4341.6|4321.6|4339.3|4319.3|0
1600069200000|2020-09-14 07:40:00|4341.1|4321.1|4347.2|4327.2|4347.4|4327.4|4341|4321|0
1600069500000|2020-09-14 07:45:00|4347.4|4327.4|4347.4|4327.4|4348|4328|4345.6|4325.6|0
1600069800000|2020-09-14 07:50:00|4347.1|4327.1|4343.8|4323.8|4347.3|4327.3|4343.1|4323.1|0
1600070100000|2020-09-14 07:55:00|4343.9|4323.9|4342.3|4322.3|4345.9|4325.9|4342|4322|0
1600070400000|2020-09-14 08:00:00|4342.5|4322.5|4346.8|4326.8|4347.5|4327.5|4342.4|4322.4|0
1600070700000|2020-09-14 08:05:00|4346.7|4326.7|4346|4326|4347.9|4327.9|4345.7|4325.7|0
1600071000000|2020-09-14 08:10:00|4346.3|4326.3|4344.2|4324.2|4346.4|4326.4|4344.2|4324.2|0
1600071300000|2020-09-14 08:15:00|4344.1|4324.1|4342.5|4322.5|4344.7|4324.7|4341.9|4321.9|0
1600071600000|2020-09-14 08:20:00|4342.3|4322.3|4341.5|4321.5|4342.9|4322.9|4340.5|4320.5|0
1600071900000|2020-09-14 08:25:00|4341.6|4321.6|4339.5|4319.5|4341.6|4321.6|4338.1|4318.1|0
1600072200000|2020-09-14 08:30:00|4339.6|4319.6|4342|4322|4343|4323|4339.5|4319.5|0
1600072500000|2020-09-14 08:35:00|4341.9|4321.9|4341.8|4321.8|4342.9|4322.9|4341.2|4321.2|0
1600072800000|2020-09-14 08:40:00|4342|4322|4342.4|4322.4|4342.4|4322.4|4340.9|4320.9|0
1600073100000|2020-09-14 08:45:00|4342.3|4322.3|4341.9|4321.9|4342.7|4322.7|4341.6|4321.6|0
1600073400000|2020-09-14 08:50:00|4342.1|4322.1|4337.3|4317.3|4342.1|4322.1|4337|4317|0
1600073700000|2020-09-14 08:55:00|4337.4|4317.4|4339.5|4319.5|4339.5|4319.5|4336.6|4316.6|0
1600074000000|2020-09-14 09:00:00|4339.6|4319.6|4339.4|4319.4|4339.7|4319.7|4337.4|4317.4|0
1600074300000|2020-09-14 09:05:00|4339.2|4319.2|4338.9|4318.9|4339.8|4319.8|4338.9|4318.9|0
1600074600000|2020-09-14 09:10:00|4338.8|4318.8|4332.9|4312.9|4338.8|4318.8|4332.2|4312.2|0
1600074900000|2020-09-14 09:15:00|4333|4313|4335.5|4315.5|4336.6|4316.6|4331.7|4311.7|0
1600075200000|2020-09-14 09:20:00|4335.3|4315.3|4334.2|4314.2|4335.3|4315.3|4332.9|4312.9|0
1600075500000|2020-09-14 09:25:00|4334.1|4314.1|4334.3|4314.3|4334.3|4314.3|4332.9|4312.9|0
1600075800000|2020-09-14 09:30:00|4333.2|4313.2|4332.2|4312.2|4333.2|4313.2|4331.3|4311.3|0
1600076100000|2020-09-14 09:35:00|4332.1|4312.1|4326.4|4306.4|4332.1|4312.1|4326.2|4306.2|0
1600076400000|2020-09-14 09:40:00|4326.5|4306.5|4322.9|4302.9|4326.5|4306.5|4321.7|4301.7|0
1600076700000|2020-09-14 09:45:00|4323|4303|4324.6|4304.6|4324.9|4304.9|4322|4302|0
1600077000000|2020-09-14 09:50:00|4324.5|4304.5|4326.4|4306.4|4326.4|4306.4|4324.2|4304.2|0
1600077300000|2020-09-14 09:55:00|4326.3|4306.3|4326.1|4306.1|4327.4|4307.4|4326.1|4306.1|0
1600077600000|2020-09-14 10:00:00|4325.7|4305.7|4320.5|4300.5|4325.7|4305.7|4318.7|4298.7|0
1600077900000|2020-09-14 10:05:00|4320.4|4300.4|4324|4304|4324.2|4304.2|4320.4|4300.4|0
1600078200000|2020-09-14 10:10:00|4323.6|4303.6|4323.9|4303.9|4324.4|4304.4|4322.3|4302.3|0
1600078500000|2020-09-14 10:15:00|4323.7|4303.7|4324.6|4304.6|4324.7|4304.7|4323.6|4303.6|0
1600078800000|2020-09-14 10:20:00|4324.7|4304.7|4322.6|4302.6|4324.7|4304.7|4321.9|4301.9|0
1600079100000|2020-09-14 10:25:00|4322.4|4302.4|4324.2|4304.2|4324.4|4304.4|4322.4|4302.4|0
1600079400000|2020-09-14 10:30:00|4324.3|4304.3|4323.8|4303.8|4324.9|4304.9|4323.4|4303.4|0
1600079700000|2020-09-14 10:35:00|4323.7|4303.7|4325.1|4305.1|4325.2|4305.2|4323.4|4303.4|0
1600080000000|2020-09-14 10:40:00|4325|4305|4324|4304|4325|4305|4323.1|4303.1|0
1600080300000|2020-09-14 10:45:00|4324.6|4304.6|4324.7|4304.7|4325|4305|4323.8|4303.8|0
1600080600000|2020-09-14 10:50:00|4324.9|4304.9|4324.7|4304.7|4325|4305|4323.4|4303.4|0
1600080900000|2020-09-14 10:55:00|4325.1|4305.1|4330.1|4310.1|4330.2|4310.2|4325.1|4305.1|0
1600081200000|2020-09-14 11:00:00|4329.6|4309.6|4327|4307|4329.8|4309.8|4327|4307|0
1600081500000|2020-09-14 11:05:00|4327.1|4307.1|4327.2|4307.2|4327.5|4307.5|4326.4|4306.4|0
1600081800000|2020-09-14 11:10:00|4327.3|4307.3|4327.1|4307.1|4328.1|4308.1|4327|4307|0
1600082100000|2020-09-14 11:15:00|4327|4307|4325.3|4305.3|4327.1|4307.1|4325.1|4305.1|0
1600082400000|2020-09-14 11:20:00|4325.4|4305.4|4326.6|4306.6|4327|4307|4324.6|4304.6|0
1600082700000|2020-09-14 11:25:00|4326.7|4306.7|4325.1|4305.1|4326.9|4306.9|4325.1|4305.1|0
1600083000000|2020-09-14 11:30:00|4325.2|4305.2|4328.1|4308.1|4328.1|4308.1|4325|4305|0
1600083300000|2020-09-14 11:35:00|4328.2|4308.2|4328.5|4308.5|4329.2|4309.2|4327.6|4307.6|0
1600083600000|2020-09-14 11:40:00|4328.6|4308.6|4328.2|4308.2|4328.7|4308.7|4327.9|4307.9|0
1600083900000|2020-09-14 11:45:00|4327.8|4307.8|4328.1|4308.1|4328.3|4308.3|4327.4|4307.4|0
1600084200000|2020-09-14 11:50:00|4328.2|4308.2|4328.7|4308.7|4328.8|4308.8|4327.6|4307.6|0
1600084500000|2020-09-14 11:55:00|4328.6|4308.6|4326.2|4306.2|4328.7|4308.7|4326.2|4306.2|0
1600084800000|2020-09-14 12:00:00|4325.9|4305.9|4325|4305|4326.1|4306.1|4325|4305|0
1600085100000|2020-09-14 12:05:00|4325.1|4305.1|4323.1|4303.1|4325.1|4305.1|4322.2|4302.2|0
1600085400000|2020-09-14 12:10:00|4323.2|4303.2|4321.7|4301.7|4323.5|4303.5|4321.7|4301.7|0
1600085700000|2020-09-14 12:15:00|4321.6|4301.6|4321.8|4301.8|4322.1|4302.1|4320.5|4300.5|0
1600086000000|2020-09-14 12:20:00|4321.7|4301.7|4323.3|4303.3|4323.4|4303.4|4320.8|4300.8|0
1600086300000|2020-09-14 12:25:00|4323.2|4303.2|4322.8|4302.8|4323.5|4303.5|4322.3|4302.3|0
1600086600000|2020-09-14 12:30:00|4322.9|4302.9|4324.6|4304.6|4325.2|4305.2|4322.6|4302.6|0
1600086900000|2020-09-14 12:35:00|4324.8|4304.8|4325.6|4305.6|4326.1|4306.1|4324.7|4304.7|0
1600087200000|2020-09-14 12:40:00|4325.3|4305.3|4324.4|4304.4|4325.4|4305.4|4324.3|4304.3|0
1600087500000|2020-09-14 12:45:00|4324.3|4304.3|4324.5|4304.5|4324.6|4304.6|4323.9|4303.9|0
1600087800000|2020-09-14 12:50:00|4324.4|4304.4|4323.9|4303.9|4324.4|4304.4|4323.2|4303.2|0
1600088100000|2020-09-14 12:55:00|4323.8|4303.8|4326.7|4306.7|4327.1|4307.1|4323.3|4303.3|0
1600088400000|2020-09-14 13:00:00|4326.5|4306.5|4326.9|4306.9|4327.1|4307.1|4325.1|4305.1|0
1600088700000|2020-09-14 13:05:00|4327|4307|4329.1|4309.1|4329.7|4309.7|4326.8|4306.8|0
1600089000000|2020-09-14 13:10:00|4329.2|4309.2|4329.7|4309.7|4330|4310|4329.2|4309.2|0
1600089300000|2020-09-14 13:15:00|4329.8|4309.8|4326.2|4306.2|4330|4310|4326.1|4306.1|0
1600089600000|2020-09-14 13:20:00|4326|4306|4325.3|4305.3|4326.7|4306.7|4324.9|4304.9|0
1600089900000|2020-09-14 13:25:00|4325|4305|4323.2|4303.2|4326|4306|4323.2|4303.2|0
1600090200000|2020-09-14 13:30:00|4323.1|4303.1|4316.4|4296.4|4323.4|4303.4|4316.3|4296.3|0
1600090500000|2020-09-14 13:35:00|4316.5|4296.5|4314.4|4294.4|4316.7|4296.7|4314.2|4294.2|0
1600090800000|2020-09-14 13:40:00|4314.5|4294.5|4317.4|4297.4|4319.2|4299.2|4314.4|4294.4|0
1600091100000|2020-09-14 13:45:00|4317.5|4297.5|4316|4296|4317.7|4297.7|4314.5|4294.5|0
1600091400000|2020-09-14 13:50:00|4315.9|4295.9|4315.1|4295.1|4316.6|4296.6|4315|4295|0
1600091700000|2020-09-14 13:55:00|4315|4295|4314.8|4294.8|4316.5|4296.5|4314.7|4294.7|0
1600092000000|2020-09-14 14:00:00|4315|4295|4315.7|4295.7|4317.1|4297.1|4314.1|4294.1|0
1600092300000|2020-09-14 14:05:00|4315.8|4295.8|4315.6|4295.6|4317.2|4297.2|4314.9|4294.9|0
1600092600000|2020-09-14 14:10:00|4315.5|4295.5|4313.4|4293.4|4315.8|4295.8|4313.1|4293.1|0
1600092900000|2020-09-14 14:15:00|4313.2|4293.2|4313.1|4293.1|4314.6|4294.6|4311.9|4291.9|0
1600093200000|2020-09-14 14:20:00|4312.9|4292.9|4309.6|4289.6|4312.9|4292.9|4309.5|4289.5|0
1600093500000|2020-09-14 14:25:00|4309.5|4289.5|4309.9|4289.9|4310.3|4290.3|4308.7|4288.7|0
1600093800000|2020-09-14 14:30:00|4310.2|4290.2|4307.3|4287.3|4310.8|4290.8|4307.3|4287.3|0
1600094100000|2020-09-14 14:35:00|4307.1|4287.1|4306.8|4286.8|4307.8|4287.8|4306.7|4286.7|0
1600094400000|2020-09-14 14:40:00|4306.9|4286.9|4307.4|4287.4|4308.6|4288.6|4306.7|4286.7|0
1600094700000|2020-09-14 14:45:00|4307.3|4287.3|4305.2|4285.2|4307.5|4287.5|4305.2|4285.2|0
1600095000000|2020-09-14 14:50:00|4305.1|4285.1|4299.7|4279.7|4305.6|4285.6|4299.7|4279.7|0
1600095300000|2020-09-14 14:55:00|4299.6|4279.6|4296.4|4276.4|4299.8|4279.8|4296.4|4276.4|0
1600095600000|2020-09-14 15:00:00|4295.9|4275.9|4298.5|4278.5|4298.8|4278.8|4295.9|4275.9|0
1600095900000|2020-09-14 15:05:00|4298.1|4278.1|4296.3|4276.3|4298.1|4278.1|4296.3|4276.3|0
1600096200000|2020-09-14 15:10:00|4296.2|4276.2|4294.2|4274.2|4296.2|4276.2|4290.8|4270.8|0
1600096500000|2020-09-14 15:15:00|4294.1|4274.1|4294.3|4274.3|4296.1|4276.1|4293.7|4273.7|0
1600096800000|2020-09-14 15:20:00|4294.5|4274.5|4296.2|4276.2|4296.4|4276.4|4294.5|4274.5|0
1600097100000|2020-09-14 15:25:00|4296.4|4276.4|4295.2|4275.2|4296.9|4276.9|4294.3|4274.3|0
1600097400000|2020-09-14 15:30:00|4312.3|4262.3|4311.2|4261.2|4315|4265|4309.9|4259.9|0
1600097700000|2020-09-14 15:35:00|4310.7|4260.7|4308.9|4258.9|4312.4|4262.4|4306.2|4256.2|0
1600098000000|2020-09-14 15:40:00|4308.8|4258.8|4309|4259|4309|4259|4307.6|4257.6|0
1600098300000|2020-09-14 15:45:00|4308.9|4258.9|4303.7|4253.7|4310.2|4260.2|4303.7|4253.7|0
1600098600000|2020-09-14 15:50:00|4303.8|4253.8|4305.1|4255.1|4306.3|4256.3|4303.7|4253.7|0
1600098900000|2020-09-14 15:55:00|4305|4255|4305.1|4255.1|4306.3|4256.3|4303.8|4253.8|0
1600099200000|2020-09-14 16:00:00|4304.6|4254.6|4305.2|4255.2|4306.5|4256.5|4303.7|4253.7|0
1600099500000|2020-09-14 16:05:00|4305.1|4255.1|4304|4254|4305.2|4255.2|4303.9|4253.9|0
1600099800000|2020-09-14 16:10:00|4303.9|4253.9|4301.3|4251.3|4305.2|4255.2|4301.3|4251.3|0
1600100100000|2020-09-14 16:15:00|4301.4|4251.4|4302.5|4252.5|4303.9|4253.9|4301.4|4251.4|0
1600100400000|2020-09-14 16:20:00|4302.6|4252.6|4301.3|4251.3|4303.8|4253.8|4301.1|4251.1|0
1600100700000|2020-09-14 16:25:00|4301.2|4251.2|4303.8|4253.8|4303.8|4253.8|4301.2|4251.2|0
1600101000000|2020-09-14 16:30:00|4303.9|4253.9|4302.4|4252.4|4305.1|4255.1|4302.4|4252.4|0
1600101300000|2020-09-14 16:35:00|4301.9|4251.9|4301.2|4251.2|4303.8|4253.8|4301.1|4251.1|0
1600101600000|2020-09-14 16:40:00|4301.7|4251.7|4303.8|4253.8|4305.1|4255.1|4301.2|4251.2|0
1600101900000|2020-09-14 16:45:00|4303.7|4253.7|4301.2|4251.2|4303.8|4253.8|4301.2|4251.2|0
1600102200000|2020-09-14 16:50:00|4301.7|4251.7|4301.1|4251.1|4303.8|4253.8|4299.8|4249.8|0
1600102500000|2020-09-14 16:55:00|4301.6|4251.6|4303.7|4253.7|4303.7|4253.7|4301.1|4251.1|0
1600102800000|2020-09-14 17:00:00|4303.8|4253.8|4303.6|4253.6|4305.1|4255.1|4303.6|4253.6|0
1600103100000|2020-09-14 17:05:00|4303.4|4253.4|4299.6|4249.6|4303.4|4253.4|4299.6|4249.6|0
1600103400000|2020-09-14 17:10:00|4299.5|4249.5|4299.7|4249.7|4300.9|4250.9|4298.3|4248.3|0
1600103700000|2020-09-14 17:15:00|4299.6|4249.6|4295.6|4245.6|4299.7|4249.7|4295.5|4245.5|0
1600104000000|2020-09-14 17:20:00|4295.5|4245.5|4294.4|4244.4|4295.7|4245.7|4294.2|4244.2|0
1600104300000|2020-09-14 17:25:00|4294.3|4244.3|4295.8|4245.8|4295.8|4245.8|4293.2|4243.2|0
1600104600000|2020-09-14 17:30:00|4295.9|4245.9|4293.1|4243.1|4295.9|4245.9|4291.6|4241.6|0
1600104900000|2020-09-14 17:35:00|4293|4243|4293.1|4243.1|4295.1|4245.1|4291.7|4241.7|0
1600105200000|2020-09-14 17:40:00|4293.6|4243.6|4291.8|4241.8|4294.4|4244.4|4291.7|4241.7|0
1600105500000|2020-09-14 17:45:00|4291.7|4241.7|4295.7|4245.7|4295.8|4245.8|4291.7|4241.7|0
1600105800000|2020-09-14 17:50:00|4295.8|4245.8|4298.4|4248.4|4298.4|4248.4|4295.8|4245.8|0
1600106100000|2020-09-14 17:55:00|4298.5|4248.5|4298.3|4248.3|4298.5|4248.5|4297.1|4247.1|0
1600106400000|2020-09-14 18:00:00|4297.9|4247.9|4297.1|4247.1|4297.9|4247.9|4295.6|4245.6|0
1600106700000|2020-09-14 18:05:00|4297.6|4247.6|4301|4251|4301|4251|4297.1|4247.1|0
1600107000000|2020-09-14 18:10:00|4301.1|4251.1|4302.2|4252.2|4302.3|4252.3|4300.9|4250.9|0
1600107300000|2020-09-14 18:15:00|4302.3|4252.3|4301|4251|4302.3|4252.3|4300.9|4250.9|0
1600107600000|2020-09-14 18:20:00|4300.9|4250.9|4302.3|4252.3|4302.3|4252.3|4299.6|4249.6|0
1600107900000|2020-09-14 18:25:00|4301|4251|4299.5|4249.5|4301|4251|4298.2|4248.2|0
1600108200000|2020-09-14 18:30:00|4299.6|4249.6|4299.5|4249.5|4300.9|4250.9|4299.4|4249.4|0
1600108500000|2020-09-14 18:35:00|4300|4250|4298.2|4248.2|4300.7|4250.7|4298.1|4248.1|0
1600108800000|2020-09-14 18:40:00|4298.3|4248.3|4299.5|4249.5|4300.9|4250.9|4295.6|4245.6|0
1600109100000|2020-09-14 18:45:00|4299.6|4249.6|4298.2|4248.2|4299.6|4249.6|4296.8|4246.8|0
1600109400000|2020-09-14 18:50:00|4298.7|4248.7|4296.8|4246.8|4302.2|4252.2|4296.2|4246.2|0
1600109700000|2020-09-14 18:55:00|4296.3|4246.3|4299.4|4249.4|4299.4|4249.4|4292.7|4242.7|0
1600110000000|2020-09-14 19:00:00|4298.9|4248.9|4296.7|4246.7|4299.5|4249.5|4295.4|4245.4|0
1600110300000|2020-09-14 19:05:00|4296.8|4246.8|4298|4248|4299.4|4249.4|4295.4|4245.4|0
1600110600000|2020-09-14 19:10:00|4297.6|4247.6|4296.2|4246.2|4297.6|4247.6|4294|4244|0
1600110900000|2020-09-14 19:15:00|4296.6|4246.6|4299.3|4249.3|4299.3|4249.3|4293.9|4243.9|0
1600111200000|2020-09-14 19:20:00|4299.2|4249.2|4292.6|4242.6|4299.3|4249.3|4291.2|4241.2|0
1600111500000|2020-09-14 19:25:00|4292.7|4242.7|4297.9|4247.9|4297.9|4247.9|4292.6|4242.6|0
1600111800000|2020-09-14 19:30:00|4298|4248|4296.7|4246.7|4299.3|4249.3|4294|4244|0
1600112100000|2020-09-14 19:35:00|4296.6|4246.6|4299.4|4249.4|4299.5|4249.5|4295.3|4245.3|0
1600112400000|2020-09-14 19:40:00|4299.5|4249.5|4302.3|4252.3|4302.3|4252.3|4299.4|4249.4|0
1600112700000|2020-09-14 19:45:00|4302.2|4252.2|4306.2|4256.2|4306.3|4256.3|4300.9|4250.9|0
1600113000000|2020-09-14 19:50:00|4306.1|4256.1|4303.2|4253.2|4306.1|4256.1|4303.2|4253.2|0
1600113300000|2020-09-14 19:55:00|4303.1|4253.1|4297.1|4247.1|4303.2|4253.2|4296|4246|0
1600113600000|2020-09-14 20:00:00|4298.5|4248.5|4302|4252|4302.4|4252.4|4297.6|4247.6|0
1600113900000|2020-09-14 20:05:00|4302.4|4252.4|4303.7|4253.7|4306.1|4256.1|4301.7|4251.7|0
1600114200000|2020-09-14 20:10:00|4303.9|4253.9|4297.1|4247.1|4304.3|4254.3|4296.1|4246.1|0
1600114500000|2020-09-14 20:15:00|4297.2|4247.2|4297.7|4247.7|4297.9|4247.9|4297.2|4247.2|0
1600114800000|2020-09-14 20:20:00|4297.8|4247.8|4298|4248|4298|4248|4297.5|4247.5|0
1600115100000|2020-09-14 20:25:00|4297.9|4247.9|4298.2|4248.2|4298.4|4248.4|4297.9|4247.9|0
1600115400000|2020-09-14 20:30:00|4298.3|4248.3|4298.4|4248.4|4298.8|4248.8|4295.9|4245.9|0
1600115700000|2020-09-14 20:35:00|4298.1|4248.1|4297.5|4247.5|4299|4249|4294.6|4244.6|0
1600116000000|2020-09-14 20:40:00|4297.4|4247.4|4294.9|4244.9|4298.1|4248.1|4294.9|4244.9|0
1600116300000|2020-09-14 20:45:00|4294.6|4244.6|4293.6|4243.6|4294.9|4244.9|4292.4|4242.4|0
1600116600000|2020-09-14 20:50:00|4293.3|4243.3|4291.4|4241.4|4293.6|4243.6|4291.4|4241.4|0
1600116900000|2020-09-14 20:55:00|4291.8|4241.8|4292.4|4242.4|4293|4243|4291.1|4241.1|0
1600117200000|2020-09-14 21:00:00|4292.6|4242.6|4292.6|4242.6|4292.6|4242.6|4292.3|4242.3|0
1600117500000|2020-09-14 21:05:00|4292.7|4242.7|4292.6|4242.6|4292.7|4242.7|4292.6|4242.6|0
1600117800000|2020-09-14 21:10:00|4292.7|4242.7|4292.8|4242.8|4292.9|4242.9|4292.7|4242.7|0
1600118400000|2020-09-14 21:20:00|4292.7|4242.7|4294|4244|4294.1|4244.1|4292.6|4242.6|0
1600118700000|2020-09-14 21:25:00|4294.1|4244.1|4294|4244|4294.1|4244.1|4294|4244|0
1600119000000|2020-09-14 21:30:00|4294.1|4244.1|4294.2|4244.2|4294.2|4244.2|4294|4244|0
1600119300000|2020-09-14 21:35:00|4294.3|4244.3|4294.4|4244.4|4294.4|4244.4|4294.3|4244.3|0
1600119600000|2020-09-14 21:40:00|4294.5|4244.5|4294.9|4244.9|4295|4245|4294.5|4244.5|0
1600119900000|2020-09-14 21:45:00|4294.8|4244.8|4294.7|4244.7|4294.8|4244.8|4294.7|4244.7|0
1600120200000|2020-09-14 21:50:00|4294.8|4244.8|4294.8|4244.8|4294.8|4244.8|4294.4|4244.4|0
1600120500000|2020-09-14 21:55:00|4294.5|4244.5|4294.3|4244.3|4295.1|4245.1|4294.2|4244.2|0
1600120800000|2020-09-14 22:00:00|4294.4|4244.4|4297|4247|4297.6|4247.6|4293.3|4243.3|0
1600121100000|2020-09-14 22:05:00|4297.1|4247.1|4296.7|4246.7|4298.1|4248.1|4296.3|4246.3|0
1600121400000|2020-09-14 22:10:00|4297|4247|4294.8|4244.8|4297|4247|4294.6|4244.6|0
1600121700000|2020-09-14 22:15:00|4294.7|4244.7|4299|4249|4299.2|4249.2|4294.5|4244.5|0
1600122000000|2020-09-14 22:20:00|4299.2|4249.2|4301.7|4251.7|4302.4|4252.4|4298.9|4248.9|0
1600122300000|2020-09-14 22:25:00|4301.8|4251.8|4302.4|4252.4|4302.4|4252.4|4301.1|4251.1|0
1600122600000|2020-09-14 22:30:00|4302|4252|4302|4252|4302.4|4252.4|4300.6|4250.6|0
1600122900000|2020-09-14 22:35:00|4302.3|4252.3|4302.3|4252.3|4302.4|4252.4|4301.7|4251.7|0
1600123200000|2020-09-14 22:40:00|4302.2|4252.2|4303.3|4253.3|4303.3|4253.3|4302|4252|0
1600123500000|2020-09-14 22:45:00|4303.2|4253.2|4301.7|4251.7|4303.8|4253.8|4301.7|4251.7|0
1600123800000|2020-09-14 22:50:00|4301.8|4251.8|4303.7|4253.7|4303.9|4253.9|4301.8|4251.8|0
1600124100000|2020-09-14 22:55:00|4303.4|4253.4|4303.8|4253.8|4303.9|4253.9|4302.6|4252.6|0
1600124400000|2020-09-14 23:00:00|4303.9|4253.9|4302.6|4252.6|4303.9|4253.9|4302.3|4252.3|0
1600124700000|2020-09-14 23:05:00|4302.5|4252.5|4301.5|4251.5|4303.2|4253.2|4301.1|4251.1|0
1600125000000|2020-09-14 23:10:00|4301.6|4251.6|4303.8|4253.8|4303.9|4253.9|4301.6|4251.6|0
1600125300000|2020-09-14 23:15:00|4303.7|4253.7|4301.5|4251.5|4303.9|4253.9|4301.1|4251.1|0
1600125600000|2020-09-14 23:20:00|4301.7|4251.7|4301.7|4251.7|4302.4|4252.4|4301.1|4251.1|0
1600125900000|2020-09-14 23:25:00|4301.1|4251.1|4298.5|4248.5|4301.1|4251.1|4298.4|4248.4|0
1600126200000|2020-09-14 23:30:00|4298.6|4248.6|4298.3|4248.3|4299.8|4249.8|4298.3|4248.3|0
1600126500000|2020-09-14 23:35:00|4298.5|4248.5|4299.2|4249.2|4299.2|4249.2|4298|4248|0
1600126800000|2020-09-14 23:40:00|4299.4|4249.4|4296.7|4246.7|4299.8|4249.8|4296.3|4246.3|0
1600127100000|2020-09-14 23:45:00|4296.3|4246.3|4297.3|4247.3|4297.6|4247.6|4295.7|4245.7|0
1600127400000|2020-09-14 23:50:00|4297.1|4247.1|4299.2|4249.2|4299.2|4249.2|4297|4247|0
1600127700000|2020-09-14 23:55:00|4299.5|4249.5|4301.1|4251.1|4301.5|4251.5|4299.2|4249.2|0
1600128000000|2020-09-15 00:00:00|4301.5|4251.5|4302.6|4252.6|4303|4253|4300.2|4250.2|0
1600128300000|2020-09-15 00:05:00|4302.7|4252.7|4301.7|4251.7|4303|4253|4301.7|4251.7|0
1600128600000|2020-09-15 00:10:00|4301.5|4251.5|4297.8|4247.8|4303|4253|4296.8|4246.8|0
1600128900000|2020-09-15 00:15:00|4297.9|4247.9|4293.4|4243.4|4298.1|4248.1|4293.3|4243.3|0
1600129200000|2020-09-15 00:20:00|4293.3|4243.3|4291.8|4241.8|4293.3|4243.3|4290.6|4240.6|0
1600129500000|2020-09-15 00:25:00|4291.9|4241.9|4291.9|4241.9|4293.1|4243.1|4289.4|4239.4|0
1600129800000|2020-09-15 00:30:00|4292.4|4242.4|4291.8|4241.8|4293.2|4243.2|4289.3|4239.3|0
1600130100000|2020-09-15 00:35:00|4291.9|4241.9|4291.9|4241.9|4293.1|4243.1|4291.8|4241.8|0
1600130400000|2020-09-15 00:40:00|4291.8|4241.8|4291.9|4241.9|4293.1|4243.1|4290.6|4240.6|0
1600130700000|2020-09-15 00:45:00|4291.8|4241.8|4289.4|4239.4|4291.8|4241.8|4289.4|4239.4|0
1600131000000|2020-09-15 00:50:00|4290.7|4240.7|4292|4242|4292|4242|4289.4|4239.4|0
1600131300000|2020-09-15 00:55:00|4291.5|4241.5|4290.8|4240.8|4291.5|4241.5|4289.4|4239.4|0
1600131600000|2020-09-15 01:00:00|4290.3|4240.3|4289.5|4239.5|4292.1|4242.1|4287|4237|0
1600131900000|2020-09-15 01:05:00|4289|4239|4289.4|4239.4|4289.4|4239.4|4286.9|4236.9|0
1600132200000|2020-09-15 01:10:00|4289.5|4239.5|4289.5|4239.5|4290.8|4240.8|4289.4|4239.4|0
1600132500000|2020-09-15 01:15:00|4289.4|4239.4|4294.6|4244.6|4295.2|4245.2|4289.4|4239.4|0
1600132800000|2020-09-15 01:20:00|4295.1|4245.1|4294.5|4244.5|4295.9|4245.9|4294.5|4244.5|0
1600133100000|2020-09-15 01:25:00|4294.6|4244.6|4292.1|4242.1|4294.6|4244.6|4292|4242|0
1600133400000|2020-09-15 01:30:00|4292.3|4242.3|4292.1|4242.1|4295.9|4245.9|4292.1|4242.1|0
1600133700000|2020-09-15 01:35:00|4291.9|4241.9|4292.1|4242.1|4293.4|4243.4|4289.6|4239.6|0
1600134000000|2020-09-15 01:40:00|4292.2|4242.2|4292.2|4242.2|4293.4|4243.4|4292.1|4242.1|0
1600134300000|2020-09-15 01:45:00|4292.7|4242.7|4293.5|4243.5|4293.5|4243.5|4292.2|4242.2|0
1600134600000|2020-09-15 01:50:00|4294|4244|4293.5|4243.5|4294.8|4244.8|4292.2|4242.2|0
1600134900000|2020-09-15 01:55:00|4293.4|4243.4|4295.5|4245.5|4296.1|4246.1|4293.4|4243.4|0
1600135200000|2020-09-15 02:00:00|4296.1|4246.1|4298.7|4248.7|4298.7|4248.7|4296.1|4246.1|0
1600135500000|2020-09-15 02:05:00|4299.9|4249.9|4300|4250|4300|4250|4297.4|4247.4|0
1600135800000|2020-09-15 02:10:00|4299.9|4249.9|4298.6|4248.6|4299.9|4249.9|4298.6|4248.6|0
1600136100000|2020-09-15 02:15:00|4298.7|4248.7|4299.9|4249.9|4301.2|4251.2|4298|4248|0
1600136400000|2020-09-15 02:20:00|4301.2|4251.2|4301.1|4251.1|4301.8|4251.8|4298.6|4248.6|0
1600136700000|2020-09-15 02:25:00|4300.6|4250.6|4299.8|4249.8|4300.6|4250.6|4299.3|4249.3|0
1600137000000|2020-09-15 02:30:00|4299.9|4249.9|4299.8|4249.8|4301.1|4251.1|4298|4248|0
1600137300000|2020-09-15 02:35:00|4299.4|4249.4|4297.3|4247.3|4299.4|4249.4|4296.1|4246.1|0
1600137600000|2020-09-15 02:40:00|4297.4|4247.4|4297.3|4247.3|4299.8|4249.8|4297.3|4247.3|0
1600137900000|2020-09-15 02:45:00|4297.4|4247.4|4297.3|4247.3|4298|4248|4295.4|4245.4|0
1600138200000|2020-09-15 02:50:00|4296.1|4246.1|4296.1|4246.1|4297.4|4247.4|4296.1|4246.1|0
1600138500000|2020-09-15 02:55:00|4296.2|4246.2|4298.6|4248.6|4298.7|4248.7|4296.2|4246.2|0
1600138800000|2020-09-15 03:00:00|4298.7|4248.7|4301.2|4251.2|4301.2|4251.2|4298.6|4248.6|0
1600139100000|2020-09-15 03:05:00|4300.9|4250.9|4300|4250|4301.2|4251.2|4299.9|4249.9|0
1600139400000|2020-09-15 03:10:00|4300.4|4250.4|4300|4250|4301.2|4251.2|4299.9|4249.9|0
1600139700000|2020-09-15 03:15:00|4300.4|4250.4|4301.2|4251.2|4301.2|4251.2|4300|4250|0
1600140000000|2020-09-15 03:20:00|4301.7|4251.7|4301.2|4251.2|4302.4|4252.4|4299.9|4249.9|0
1600140300000|2020-09-15 03:25:00|4300.9|4250.9|4302.5|4252.5|4302.5|4252.5|4299.9|4249.9|0
1600140600000|2020-09-15 03:30:00|4302.4|4252.4|4299.9|4249.9|4302.5|4252.5|4298.7|4248.7|0
1600140900000|2020-09-15 03:35:00|4299.5|4249.5|4298.7|4248.7|4299.9|4249.9|4298.7|4248.7|0
1600141200000|2020-09-15 03:40:00|4299.2|4249.2|4298.7|4248.7|4299.9|4249.9|4298.7|4248.7|0
1600141500000|2020-09-15 03:45:00|4298.6|4248.6|4299.9|4249.9|4299.9|4249.9|4298.6|4248.6|0
1600141800000|2020-09-15 03:50:00|4299.4|4249.4|4299.9|4249.9|4299.9|4249.9|4298.7|4248.7|0
1600142100000|2020-09-15 03:55:00|4300|4250|4299.9|4249.9|4301.2|4251.2|4298.7|4248.7|0
1600142400000|2020-09-15 04:00:00|4299.5|4249.5|4298.7|4248.7|4300|4250|4298.7|4248.7|0
1600142700000|2020-09-15 04:05:00|4299.2|4249.2|4298.7|4248.7|4300|4250|4298.7|4248.7|0
1600143000000|2020-09-15 04:10:00|4298.8|4248.8|4300.1|4250.1|4300.1|4250.1|4298.7|4248.7|0
1600143300000|2020-09-15 04:15:00|4300|4250|4300|4250|4301.3|4251.3|4300|4250|0
1600143600000|2020-09-15 04:20:00|4300.1|4250.1|4301.3|4251.3|4301.3|4251.3|4300.1|4250.1|0
1600143900000|2020-09-15 04:25:00|4301.4|4251.4|4301.4|4251.4|4301.4|4251.4|4301.3|4251.3|0
1600144500000|2020-09-15 04:35:00|4301.3|4251.3|4301.4|4251.4|4301.4|4251.4|4301.3|4251.3|0
1600144800000|2020-09-15 04:40:00|4300.9|4250.9|4301.4|4251.4|4302.7|4252.7|4300.2|4250.2|0
1600145400000|2020-09-15 04:50:00|4301.8|4251.8|4302.7|4252.7|4302.7|4252.7|4301.8|4251.8|0
1600145700000|2020-09-15 04:55:00|4302.6|4252.6|4303.9|4253.9|4303.9|4253.9|4302.6|4252.6|0
1600146000000|2020-09-15 05:00:00|4304|4254|4303.9|4253.9|4305.2|4255.2|4303.9|4253.9|0
1600146300000|2020-09-15 05:05:00|4304|4254|4303.9|4253.9|4305.2|4255.2|4302.6|4252.6|0
1600146600000|2020-09-15 05:10:00|4303.6|4253.6|4302.6|4252.6|4303.9|4253.9|4301.3|4251.3|0
1600146900000|2020-09-15 05:15:00|4302.5|4252.5|4303.8|4253.8|4303.8|4253.8|4302.5|4252.5|0
1600147200000|2020-09-15 05:20:00|4303.3|4253.3|4305|4255|4305|4255|4302.6|4252.6|0
1600147500000|2020-09-15 05:25:00|4304.6|4254.6|4305.1|4255.1|4305.1|4255.1|4303.8|4253.8|0
1600147800000|2020-09-15 05:30:00|4305.2|4255.2|4303.9|4253.9|4305.2|4255.2|4303.9|4253.9|0
1600148100000|2020-09-15 05:35:00|4303.8|4253.8|4302.6|4252.6|4303.9|4253.9|4302.6|4252.6|0
1600148400000|2020-09-15 05:40:00|4302.5|4252.5|4301.3|4251.3|4302.5|4252.5|4301.2|4251.2|0
1600148700000|2020-09-15 05:45:00|4301.2|4251.2|4302.6|4252.6|4303.9|4253.9|4301.2|4251.2|0
1600149000000|2020-09-15 05:50:00|4302.7|4252.7|4303.9|4253.9|4303.9|4253.9|4302.6|4252.6|0
1600149300000|2020-09-15 05:55:00|4304.4|4254.4|4306.4|4256.4|4306.4|4256.4|4304.4|4254.4|0
1600149600000|2020-09-15 06:00:00|4306|4256|4305.4|4255.4|4306|4256|4302.7|4252.7|0
1600149900000|2020-09-15 06:05:00|4305.6|4255.6|4308|4258|4309.2|4259.2|4305.3|4255.3|0
1600150200000|2020-09-15 06:10:00|4308.2|4258.2|4311.1|4261.1|4311.7|4261.7|4308|4258|0
1600150500000|2020-09-15 06:15:00|4310.8|4260.8|4311.6|4261.6|4314.1|4264.1|4310.5|4260.5|0
1600150800000|2020-09-15 06:20:00|4311.1|4261.1|4311.6|4261.6|4311.6|4261.6|4310.4|4260.4|0
1600151100000|2020-09-15 06:25:00|4311.2|4261.2|4311.6|4261.6|4311.6|4261.6|4310.3|4260.3|0
1600151400000|2020-09-15 06:30:00|4311.3|4261.3|4310.3|4260.3|4311.6|4261.6|4310.3|4260.3|0
1600151700000|2020-09-15 06:35:00|4310.7|4260.7|4310.2|4260.2|4311.5|4261.5|4310.2|4260.2|0
1600152000000|2020-09-15 06:40:00|4310.1|4260.1|4311.4|4261.4|4312.7|4262.7|4310.1|4260.1|0
1600152300000|2020-09-15 06:45:00|4311.2|4261.2|4311.3|4261.3|4311.4|4261.4|4310.8|4260.8|0
1600152600000|2020-09-15 06:50:00|4311.2|4261.2|4311.2|4261.2|4311.2|4261.2|4309.9|4259.9|0
1600152900000|2020-09-15 06:55:00|4310.7|4260.7|4312.4|4262.4|4312.4|4262.4|4307.4|4257.4|0
1600153200000|2020-09-15 07:00:00|4312.3|4262.3|4316.1|4266.1|4321.1|4271.1|4311.1|4261.1|0
1600153500000|2020-09-15 07:05:00|4315.6|4265.6|4279.8|4259.8|4315.6|4273.5|4278.4|4258.4|0
1600153800000|2020-09-15 07:10:00|4280.3|4260.3|4283.8|4263.8|4285|4265|4280.2|4260.2|0
1600154100000|2020-09-15 07:15:00|4283.5|4263.5|4284|4264|4284.1|4264.1|4278.6|4258.6|0
1600154400000|2020-09-15 07:20:00|4284.1|4264.1|4284.8|4264.8|4286|4266|4282.6|4262.6|0
1600154700000|2020-09-15 07:25:00|4284.7|4264.7|4284.6|4264.6|4284.7|4264.7|4282.2|4262.2|0
1600155000000|2020-09-15 07:30:00|4284.7|4264.7|4279.4|4259.4|4284.7|4264.7|4278.2|4258.2|0
1600155300000|2020-09-15 07:35:00|4279.5|4259.5|4280.9|4260.9|4284|4264|4278.8|4258.8|0
1600155600000|2020-09-15 07:40:00|4280.3|4260.3|4283.7|4263.7|4283.9|4263.9|4279.6|4259.6|0
1600155900000|2020-09-15 07:45:00|4283.8|4263.8|4285.7|4265.7|4286.2|4266.2|4283.3|4263.3|0
1600156200000|2020-09-15 07:50:00|4285.2|4265.2|4290.5|4270.5|4290.5|4270.5|4284.3|4264.3|0
1600156500000|2020-09-15 07:55:00|4290.3|4270.3|4291.2|4271.2|4291.4|4271.4|4289.3|4269.3|0
1600156800000|2020-09-15 08:00:00|4291.4|4271.4|4287.6|4267.6|4291.4|4271.4|4287.6|4267.6|0
1600157100000|2020-09-15 08:05:00|4287.4|4267.4|4287.8|4267.8|4289.1|4269.1|4286.4|4266.4|0
1600157400000|2020-09-15 08:10:00|4287.5|4267.5|4282.9|4262.9|4289.4|4269.4|4282.8|4262.8|0
1600157700000|2020-09-15 08:15:00|4283|4263|4285.9|4265.9|4286.8|4266.8|4282.9|4262.9|0
1600158000000|2020-09-15 08:20:00|4286.1|4266.1|4290.8|4270.8|4292.7|4272.7|4285.6|4265.6|0
1600158300000|2020-09-15 08:25:00|4291|4271|4290.2|4270.2|4292.4|4272.4|4290.2|4270.2|0
1600158600000|2020-09-15 08:30:00|4290.1|4270.1|4289.7|4269.7|4291.4|4271.4|4289.6|4269.6|0
1600158900000|2020-09-15 08:35:00|4289.6|4269.6|4297|4277|4297|4277|4289.6|4269.6|0
1600159200000|2020-09-15 08:40:00|4296.9|4276.9|4300.6|4280.6|4300.6|4280.6|4296.5|4276.5|0
1600159500000|2020-09-15 08:45:00|4300.8|4280.8|4304.2|4284.2|4304.4|4284.4|4300.6|4280.6|0
1600159800000|2020-09-15 08:50:00|4304.4|4284.4|4310.7|4290.7|4310.7|4290.7|4303.8|4283.8|0
1600160100000|2020-09-15 08:55:00|4311.1|4291.1|4307.2|4287.2|4313.3|4293.3|4307.2|4287.2|0
1600160400000|2020-09-15 09:00:00|4307.6|4287.6|4309.6|4289.6|4309.7|4289.7|4305.7|4285.7|0
1600160700000|2020-09-15 09:05:00|4309.7|4289.7|4308.5|4288.5|4310.1|4290.1|4307.1|4287.1|0
1600161000000|2020-09-15 09:10:00|4308.6|4288.6|4307.4|4287.4|4308.9|4288.9|4307|4287|0
1600161300000|2020-09-15 09:15:00|4307.7|4287.7|4306.5|4286.5|4307.8|4287.8|4304.8|4284.8|0
1600161600000|2020-09-15 09:20:00|4306.7|4286.7|4310.4|4290.4|4310.6|4290.6|4306.7|4286.7|0
1600161900000|2020-09-15 09:25:00|4310.8|4290.8|4313|4293|4314.1|4294.1|4310.7|4290.7|0
1600162200000|2020-09-15 09:30:00|4313.1|4293.1|4308.4|4288.4|4313.6|4293.6|4308.4|4288.4|0
1600162500000|2020-09-15 09:35:00|4308.2|4288.2|4308.1|4288.1|4308.7|4288.7|4305.9|4285.9|0
1600162800000|2020-09-15 09:40:00|4308.2|4288.2|4306.3|4286.3|4309.2|4289.2|4306.1|4286.1|0
1600163100000|2020-09-15 09:45:00|4306.5|4286.5|4305.7|4285.7|4306.5|4286.5|4304.4|4284.4|0
1600163400000|2020-09-15 09:50:00|4305.6|4285.6|4305.1|4285.1|4306.9|4286.9|4305|4285|0
1600163700000|2020-09-15 09:55:00|4305.2|4285.2|4305.4|4285.4|4306.9|4286.9|4305.2|4285.2|0
1600164000000|2020-09-15 10:00:00|4305.5|4285.5|4303|4283|4305.7|4285.7|4303|4283|0
1600164300000|2020-09-15 10:05:00|4302.9|4282.9|4298.8|4278.8|4303|4283|4298.3|4278.3|0
1600164600000|2020-09-15 10:10:00|4299|4279|4298.2|4278.2|4300.2|4280.2|4298.1|4278.1|0
1600164900000|2020-09-15 10:15:00|4298.3|4278.3|4299.3|4279.3|4300|4280|4298.1|4278.1|0
1600165200000|2020-09-15 10:20:00|4299.4|4279.4|4297.9|4277.9|4299.5|4279.5|4297.9|4277.9|0
1600165500000|2020-09-15 10:25:00|4298|4278|4296.9|4276.9|4298.4|4278.4|4296.9|4276.9|0
1600165800000|2020-09-15 10:30:00|4297|4277|4298.9|4278.9|4299|4279|4296.2|4276.2|0
1600166100000|2020-09-15 10:35:00|4299|4279|4302.2|4282.2|4303.1|4283.1|4298.9|4278.9|0
1600166400000|2020-09-15 10:40:00|4302|4282|4303.9|4283.9|4305.2|4285.2|4302|4282|0
1600166700000|2020-09-15 10:45:00|4303.8|4283.8|4305.3|4285.3|4305.7|4285.7|4303.6|4283.6|0
1600167000000|2020-09-15 10:50:00|4305.1|4285.1|4302.1|4282.1|4305.1|4285.1|4301.9|4281.9|0
1600167300000|2020-09-15 10:55:00|4302.4|4282.4|4302.1|4282.1|4303.8|4283.8|4302.1|4282.1|0
1600167600000|2020-09-15 11:00:00|4302.4|4282.4|4303.7|4283.7|4304.6|4284.6|4302.4|4282.4|0
1600167900000|2020-09-15 11:05:00|4303.8|4283.8|4305.6|4285.6|4305.6|4285.6|4302.8|4282.8|0
1600168200000|2020-09-15 11:10:00|4305.7|4285.7|4306.2|4286.2|4307.5|4287.5|4305.7|4285.7|0
1600168500000|2020-09-15 11:15:00|4306.1|4286.1|4306.4|4286.4|4307.6|4287.6|4305.8|4285.8|0
1600168800000|2020-09-15 11:20:00|4306.3|4286.3|4306.6|4286.6|4308.4|4288.4|4306.3|4286.3|0
1600169100000|2020-09-15 11:25:00|4306.7|4286.7|4307|4287|4307.2|4287.2|4306.2|4286.2|0
1600169400000|2020-09-15 11:30:00|4306.9|4286.9|4307|4287|4308.4|4288.4|4306.6|4286.6|0
1600169700000|2020-09-15 11:35:00|4307.1|4287.1|4306.5|4286.5|4308|4288|4305.9|4285.9|0
1600170000000|2020-09-15 11:40:00|4306.3|4286.3|4304.9|4284.9|4306.3|4286.3|4304.3|4284.3|0
1600170300000|2020-09-15 11:45:00|4305|4285|4306|4286|4306.2|4286.2|4304.8|4284.8|0
1600170600000|2020-09-15 11:50:00|4305.3|4285.3|4305.6|4285.6|4306.4|4286.4|4305.3|4285.3|0
1600170900000|2020-09-15 11:55:00|4305.3|4285.3|4303.2|4283.2|4305.3|4285.3|4303|4283|0
1600171200000|2020-09-15 12:00:00|4303.3|4283.3|4302.2|4282.2|4304|4284|4301.9|4281.9|0
1600171500000|2020-09-15 12:05:00|4302.5|4282.5|4306.2|4286.2|4306.2|4286.2|4302.3|4282.3|0
1600171800000|2020-09-15 12:10:00|4306.3|4286.3|4307|4287|4308.2|4288.2|4306.1|4286.1|0
1600172100000|2020-09-15 12:15:00|4307.1|4287.1|4306|4286|4307.8|4287.8|4305.9|4285.9|0
1600172400000|2020-09-15 12:20:00|4305.7|4285.7|4305.1|4285.1|4305.7|4285.7|4304.9|4284.9|0
1600172700000|2020-09-15 12:25:00|4305.2|4285.2|4304.1|4284.1|4305.4|4285.4|4304.1|4284.1|0
1600173000000|2020-09-15 12:30:00|4304.2|4284.2|4306.4|4286.4|4307.3|4287.3|4304.2|4284.2|0
1600173300000|2020-09-15 12:35:00|4305.9|4285.9|4307.1|4287.1|4307.1|4287.1|4305.6|4285.6|0
1600173600000|2020-09-15 12:40:00|4307.2|4287.2|4305.2|4285.2|4307.3|4287.3|4305.2|4285.2|0
1600173900000|2020-09-15 12:45:00|4305.3|4285.3|4305.2|4285.2|4306.3|4286.3|4304.7|4284.7|0
1600174200000|2020-09-15 12:50:00|4305.3|4285.3|4308.1|4288.1|4308.5|4288.5|4305.3|4285.3|0
1600174500000|2020-09-15 12:55:00|4308|4288|4310.2|4290.2|4310.9|4290.9|4308|4288|0
1600174800000|2020-09-15 13:00:00|4310.3|4290.3|4310.8|4290.8|4311.4|4291.4|4310.2|4290.2|0
1600175100000|2020-09-15 13:05:00|4310.9|4290.9|4308.7|4288.7|4310.9|4290.9|4308.7|4288.7|0
1600175400000|2020-09-15 13:10:00|4308.8|4288.8|4307.7|4287.7|4309.2|4289.2|4306.7|4286.7|0
1600175700000|2020-09-15 13:15:00|4307.3|4287.3|4306.5|4286.5|4307.4|4287.4|4306.1|4286.1|0
1600176000000|2020-09-15 13:20:00|4306.6|4286.6|4306.9|4286.9|4307.2|4287.2|4305.5|4285.5|0
1600176300000|2020-09-15 13:25:00|4307|4287|4302.9|4282.9|4307|4287|4302.8|4282.8|0
1600176600000|2020-09-15 13:30:00|4302.8|4282.8|4302.5|4282.5|4303.7|4283.7|4300.8|4280.8|0
1600176900000|2020-09-15 13:35:00|4302.3|4282.3|4305.5|4285.5|4306.2|4286.2|4302.3|4282.3|0
1600177200000|2020-09-15 13:40:00|4305.4|4285.4|4302.7|4282.7|4306.6|4286.6|4302.4|4282.4|0
1600177500000|2020-09-15 13:45:00|4302.6|4282.6|4295.1|4275.1|4302.8|4282.8|4295.1|4275.1|0
1600177800000|2020-09-15 13:50:00|4295.2|4275.2|4296.8|4276.8|4297.5|4277.5|4294.9|4274.9|0
1600178100000|2020-09-15 13:55:00|4296.5|4276.5|4293.5|4273.5|4297.8|4277.8|4292.9|4272.9|0
1600178400000|2020-09-15 14:00:00|4293.9|4273.9|4296.5|4276.5|4297.5|4277.5|4293.2|4273.2|0
1600178700000|2020-09-15 14:05:00|4296.6|4276.6|4293.1|4273.1|4297.5|4277.5|4292.5|4272.5|0
1600179000000|2020-09-15 14:10:00|4293.5|4273.5|4295.4|4275.4|4295.8|4275.8|4293.5|4273.5|0
1600179300000|2020-09-15 14:15:00|4295.5|4275.5|4296.6|4276.6|4296.9|4276.9|4295|4275|0
1600179600000|2020-09-15 14:20:00|4296.5|4276.5|4295.7|4275.7|4297.3|4277.3|4295.3|4275.3|0
1600179900000|2020-09-15 14:25:00|4295.8|4275.8|4296.5|4276.5|4296.6|4276.6|4295.2|4275.2|0
1600180200000|2020-09-15 14:30:00|4296.8|4276.8|4296.2|4276.2|4297.3|4277.3|4296.2|4276.2|0
1600180500000|2020-09-15 14:35:00|4296.5|4276.5|4294.5|4274.5|4296.8|4276.8|4294.4|4274.4|0
1600180800000|2020-09-15 14:40:00|4294.4|4274.4|4291.9|4271.9|4294.4|4274.4|4291.4|4271.4|0
1600181100000|2020-09-15 14:45:00|4291.7|4271.7|4298.5|4278.5|4298.5|4278.5|4291.3|4271.3|0
1600181400000|2020-09-15 14:50:00|4298.4|4278.4|4299.6|4279.6|4299.8|4279.8|4298.1|4278.1|0
1600181700000|2020-09-15 14:55:00|4300|4280|4301.2|4281.2|4301.2|4281.2|4299.3|4279.3|0
1600182000000|2020-09-15 15:00:00|4300.9|4280.9|4301.2|4281.2|4302.6|4282.6|4300.4|4280.4|0
1600182300000|2020-09-15 15:05:00|4301.4|4281.4|4301.8|4281.8|4302|4282|4301.3|4281.3|0
1600182600000|2020-09-15 15:10:00|4301.9|4281.9|4303|4283|4303|4283|4301.1|4281.1|0
1600182900000|2020-09-15 15:15:00|4302.9|4282.9|4302.1|4282.1|4303.5|4283.5|4301.9|4281.9|0
1600183200000|2020-09-15 15:20:00|4302|4282|4300.9|4280.9|4302.1|4282.1|4300.6|4280.6|0
1600183500000|2020-09-15 15:25:00|4300.8|4280.8|4301.7|4281.7|4302.2|4282.2|4298.3|4278.3|0
1600183800000|2020-09-15 15:30:00|4313.7|4263.7|4313.3|4263.3|4317.5|4267.5|4313.3|4263.3|0
1600184100000|2020-09-15 15:35:00|4312.6|4262.6|4312.7|4262.7|4315.1|4265.1|4311.3|4261.3|0
1600184400000|2020-09-15 15:40:00|4312.6|4262.6|4311.3|4261.3|4312.7|4262.7|4311.3|4261.3|0
1600184700000|2020-09-15 15:45:00|4311.8|4261.8|4311.3|4261.3|4312.5|4262.5|4311.2|4261.2|0
1600185000000|2020-09-15 15:50:00|4310.8|4260.8|4309.8|4259.8|4311.3|4261.3|4308.6|4258.6|0
1600185300000|2020-09-15 15:55:00|4309.9|4259.9|4311.1|4261.1|4311.1|4261.1|4307.4|4257.4|0
1600185600000|2020-09-15 16:00:00|4311.2|4261.2|4312.5|4262.5|4313.8|4263.8|4311.2|4261.2|0
1600185900000|2020-09-15 16:05:00|4312|4262|4310|4260|4312.6|4262.6|4309.9|4259.9|0
1600186200000|2020-09-15 16:10:00|4309.9|4259.9|4310.1|4260.1|4310.1|4260.1|4308.7|4258.7|0
1600186500000|2020-09-15 16:15:00|4310|4260|4311.3|4261.3|4311.3|4261.3|4310|4260|0
1600186800000|2020-09-15 16:20:00|4310.8|4260.8|4310|4260|4311.3|4261.3|4310|4260|0
1600187100000|2020-09-15 16:25:00|4309.5|4259.5|4312.5|4262.5|4313.8|4263.8|4308.7|4258.7|0
1600187400000|2020-09-15 16:30:00|4313|4263|4311.3|4261.3|4313.7|4263.7|4311.3|4261.3|0
1600187700000|2020-09-15 16:35:00|4311.4|4261.4|4311.4|4261.4|4311.4|4261.4|4310.1|4260.1|0
1600188000000|2020-09-15 16:40:00|4311.9|4261.9|4313.8|4263.8|4313.9|4263.9|4311.9|4261.9|0
1600188300000|2020-09-15 16:45:00|4313.3|4263.3|4312.5|4262.5|4313.9|4263.9|4312.5|4262.5|0
1600188600000|2020-09-15 16:50:00|4312.1|4262.1|4311.4|4261.4|4312.6|4262.6|4311.3|4261.3|0
1600188900000|2020-09-15 16:55:00|4311.3|4261.3|4312.6|4262.6|4312.6|4262.6|4311.3|4261.3|0
1600189200000|2020-09-15 17:00:00|4313.1|4263.1|4312.6|4262.6|4315.2|4265.2|4312.6|4262.6|0
1600189500000|2020-09-15 17:05:00|4312.7|4262.7|4313.9|4263.9|4314|4264|4311.4|4261.4|0
1600189800000|2020-09-15 17:10:00|4314|4264|4313.9|4263.9|4315.2|4265.2|4313.9|4263.9|0
1600190100000|2020-09-15 17:15:00|4314|4264|4312.7|4262.7|4315.2|4265.2|4312.6|4262.6|0
1600190400000|2020-09-15 17:20:00|4313.1|4263.1|4312.5|4262.5|4313.9|4263.9|4311.2|4261.2|0
1600190700000|2020-09-15 17:25:00|4312|4262|4311.3|4261.3|4312.6|4262.6|4311.2|4261.2|0
1600191000000|2020-09-15 17:30:00|4311.2|4261.2|4312.5|4262.5|4312.5|4262.5|4309.9|4259.9|0
1600191300000|2020-09-15 17:35:00|4313.7|4263.7|4313.7|4263.7|4313.8|4263.8|4312.5|4262.5|0
1600191600000|2020-09-15 17:40:00|4313.8|4263.8|4313.7|4263.7|4313.8|4263.8|4312.5|4262.5|0
1600191900000|2020-09-15 17:45:00|4313.3|4263.3|4312.5|4262.5|4313.7|4263.7|4312.4|4262.4|0
1600192200000|2020-09-15 17:50:00|4312.9|4262.9|4312.4|4262.4|4313.7|4263.7|4312.4|4262.4|0
1600192500000|2020-09-15 17:55:00|4312.3|4262.3|4311|4261|4312.4|4262.4|4310.4|4260.4|0
1600192800000|2020-09-15 18:00:00|4311.1|4261.1|4308.4|4258.4|4311.1|4261.1|4308.3|4258.3|0
1600193100000|2020-09-15 18:05:00|4308.3|4258.3|4305.7|4255.7|4308.5|4258.5|4304.4|4254.4|0
1600193400000|2020-09-15 18:10:00|4305.8|4255.8|4307.2|4257.2|4307.2|4257.2|4305.8|4255.8|0
1600193700000|2020-09-15 18:15:00|4307.1|4257.1|4307.1|4257.1|4307.2|4257.2|4305.8|4255.8|0
1600194000000|2020-09-15 18:20:00|4306.8|4256.8|4307.2|4257.2|4307.2|4257.2|4305.8|4255.8|0
1600194300000|2020-09-15 18:25:00|4307.1|4257.1|4305.9|4255.9|4307.2|4257.2|4305.8|4255.8|0
1600194600000|2020-09-15 18:30:00|4305.8|4255.8|4304.5|4254.5|4305.9|4255.9|4304.4|4254.4|0
1600194900000|2020-09-15 18:35:00|4304.8|4254.8|4305.8|4255.8|4305.9|4255.9|4304.5|4254.5|0
1600195200000|2020-09-15 18:40:00|4305.9|4255.9|4307.1|4257.1|4307.2|4257.2|4305.8|4255.8|0
1600195500000|2020-09-15 18:45:00|4307.2|4257.2|4307.2|4257.2|4307.2|4257.2|4307.1|4257.1|0
1600195800000|2020-09-15 18:50:00|4307.1|4257.1|4308.4|4258.4|4308.4|4258.4|4307.1|4257.1|0
1600196100000|2020-09-15 18:55:00|4308.3|4258.3|4308.3|4258.3|4308.4|4258.4|4307|4257|0
1600196400000|2020-09-15 19:00:00|4308.8|4258.8|4306.9|4256.9|4309.6|4259.6|4306.9|4256.9|0
1600196700000|2020-09-15 19:05:00|4306.8|4256.8|4301.6|4251.6|4306.8|4256.8|4300.3|4250.3|0
1600197000000|2020-09-15 19:10:00|4301.5|4251.5|4300.3|4250.3|4303|4253|4300.3|4250.3|0
1600197300000|2020-09-15 19:15:00|4300.4|4250.4|4302.9|4252.9|4303|4253|4300.3|4250.3|0
1600197600000|2020-09-15 19:20:00|4303.3|4253.3|4301.5|4251.5|4304.1|4254.1|4301.4|4251.4|0
1600197900000|2020-09-15 19:25:00|4302|4252|4304.1|4254.1|4304.2|4254.2|4301.5|4251.5|0
1600198200000|2020-09-15 19:30:00|4303.6|4253.6|4298.8|4248.8|4304.1|4254.1|4297.5|4247.5|0
1600198500000|2020-09-15 19:35:00|4298.7|4248.7|4298.7|4248.7|4300.1|4250.1|4297.3|4247.3|0
1600198800000|2020-09-15 19:40:00|4298.6|4248.6|4300|4250|4301.3|4251.3|4297.3|4247.3|0
1600199100000|2020-09-15 19:45:00|4299.9|4249.9|4302.8|4252.8|4302.8|4252.8|4298.7|4248.7|0
1600199400000|2020-09-15 19:50:00|4302.7|4252.7|4306.7|4256.7|4306.7|4256.7|4301.4|4251.4|0
1600199700000|2020-09-15 19:55:00|4306.2|4256.2|4308.9|4258.9|4310.9|4260.9|4304.2|4254.2|0
1600200000000|2020-09-15 20:00:00|4308.8|4258.8|4314.3|4264.3|4314.5|4264.5|4308.6|4258.6|0
1600200300000|2020-09-15 20:05:00|4314.5|4264.5|4316.4|4266.4|4317.3|4267.3|4313.9|4263.9|0
1600200600000|2020-09-15 20:10:00|4316.5|4266.5|4315.6|4265.6|4316.7|4266.7|4313.9|4263.9|0
1600200900000|2020-09-15 20:15:00|4315.5|4265.5|4315.9|4265.9|4315.9|4265.9|4314.9|4264.9|0
1600201200000|2020-09-15 20:20:00|4315.8|4265.8|4315.6|4265.6|4315.9|4265.9|4315.5|4265.5|0
1600201500000|2020-09-15 20:25:00|4315.9|4265.9|4315.5|4265.5|4316|4266|4315.5|4265.5|0
1600201800000|2020-09-15 20:30:00|4315|4265|4315|4265|4316.3|4266.3|4314.6|4264.6|0
1600202100000|2020-09-15 20:35:00|4315.1|4265.1|4316.6|4266.6|4317.9|4267.9|4315.1|4265.1|0
1600202400000|2020-09-15 20:40:00|4316.5|4266.5|4315|4265|4316.5|4266.5|4314.6|4264.6|0
1600202700000|2020-09-15 20:45:00|4314.6|4264.6|4315|4265|4315.3|4265.3|4314.4|4264.4|0
1600203000000|2020-09-15 20:50:00|4315.1|4265.1|4314.6|4264.6|4315.7|4265.7|4314.4|4264.4|0
1600203300000|2020-09-15 20:55:00|4314.4|4264.4|4315.2|4265.2|4315.9|4265.9|4314.4|4264.4|0
1600203600000|2020-09-15 21:00:00|4314.9|4264.9|4314.7|4264.7|4315.3|4265.3|4314.7|4264.7|0
1600203900000|2020-09-15 21:05:00|4314.8|4264.8|4314.8|4264.8|4314.8|4264.8|4314.5|4264.5|0
1600204200000|2020-09-15 21:10:00|4315.2|4265.2|4315.4|4265.4|4315.8|4265.8|4315.2|4265.2|0
1600204500000|2020-09-15 21:15:00|4315.5|4265.5|4315.5|4265.5|4315.6|4265.6|4315.4|4265.4|0
1600204800000|2020-09-15 21:20:00|4315.4|4265.4|4316.1|4266.1|4316.5|4266.5|4315.4|4265.4|0
1600205100000|2020-09-15 21:25:00|4316.2|4266.2|4316.2|4266.2|4316.2|4266.2|4316.1|4266.1|0
1600205400000|2020-09-15 21:30:00|4316.6|4266.6|4316.2|4266.2|4316.6|4266.6|4316.2|4266.2|0
1600205700000|2020-09-15 21:35:00|4316.1|4266.1|4316.1|4266.1|4316.2|4266.2|4316.1|4266.1|0
1600206000000|2020-09-15 21:40:00|4316.2|4266.2|4316|4266|4316.2|4266.2|4316|4266|0
1600206300000|2020-09-15 21:45:00|4315.9|4265.9|4316.2|4266.2|4316.2|4266.2|4315.9|4265.9|0
1600206600000|2020-09-15 21:50:00|4316|4266|4316.2|4266.2|4316.2|4266.2|4316|4266|0
1600206900000|2020-09-15 21:55:00|4316.3|4266.3|4316.5|4266.5|4316.5|4266.5|4316.2|4266.2|0
1600207200000|2020-09-15 22:00:00|4316.3|4266.3|4318.4|4268.4|4319.7|4269.7|4316.3|4266.3|0
1600207500000|2020-09-15 22:05:00|4318.6|4268.6|4317.7|4267.7|4318.6|4268.6|4317.3|4267.3|0
1600207800000|2020-09-15 22:10:00|4317.3|4267.3|4318|4268|4318|4268|4316.7|4266.7|0
1600208100000|2020-09-15 22:15:00|4318.4|4268.4|4316.6|4266.6|4318.4|4268.4|4316.2|4266.2|0
1600208400000|2020-09-15 22:20:00|4316.4|4266.4|4317.1|4267.1|4318|4268|4316.4|4266.4|0
1600208700000|2020-09-15 22:25:00|4313.6|4263.6|4313.6|4263.6|4313.7|4263.7|4313.6|4263.6|0
1600209000000|2020-09-15 22:30:00|4313.8|4263.8|4313.6|4263.6|4313.8|4263.8|4313.2|4263.2|0
1600209300000|2020-09-15 22:35:00|4313.5|4263.5|4312|4262|4313.6|4263.6|4311|4261|0
1600209600000|2020-09-15 22:40:00|4312.1|4262.1|4312.4|4262.4|4312.9|4262.9|4312.1|4262.1|0
1600209900000|2020-09-15 22:45:00|4312.3|4262.3|4313.2|4263.2|4313.2|4263.2|4312.3|4262.3|0
1600210200000|2020-09-15 22:50:00|4313.4|4263.4|4312.9|4262.9|4313.6|4263.6|4312.3|4262.3|0
1600210500000|2020-09-15 22:55:00|4313|4263|4313.8|4263.8|4313.8|4263.8|4312.9|4262.9|0
1600210800000|2020-09-15 23:00:00|4313.9|4263.9|4313.6|4263.6|4314.2|4264.2|4313.6|4263.6|0
1600211100000|2020-09-15 23:05:00|4313.7|4263.7|4312.3|4262.3|4313.7|4263.7|4312.3|4262.3|0
1600211400000|2020-09-15 23:10:00|4312.2|4262.2|4311|4261|4312.3|4262.3|4310.1|4260.1|0
1600211700000|2020-09-15 23:15:00|4311.1|4261.1|4309.7|4259.7|4311.4|4261.4|4309.2|4259.2|0
1600212000000|2020-09-15 23:20:00|4309.5|4259.5|4307.5|4257.5|4309.5|4259.5|4307.5|4257.5|0
1600212300000|2020-09-15 23:25:00|4307.3|4257.3|4308.2|4258.2|4308.6|4258.6|4305.3|4255.3|0
1600212600000|2020-09-15 23:30:00|4308.1|4258.1|4307.3|4257.3|4308.2|4258.2|4306.2|4256.2|0
1600212900000|2020-09-15 23:35:00|4307.1|4257.1|4305.7|4255.7|4308.2|4258.2|4305.3|4255.3|0
1600213200000|2020-09-15 23:40:00|4305.3|4255.3|4305.1|4255.1|4306.2|4256.2|4304.1|4254.1|0
1600213500000|2020-09-15 23:45:00|4305.3|4255.3|4303.8|4253.8|4305.7|4255.7|4302.8|4252.8|0
1600213800000|2020-09-15 23:50:00|4303.9|4253.9|4305.5|4255.5|4306.6|4256.6|4303.8|4253.8|0
1600214100000|2020-09-15 23:55:00|4305.3|4255.3|4306.9|4256.9|4307.5|4257.5|4305.3|4255.3|0
1600214400000|2020-09-16 00:00:00|4307.3|4257.3|4307.5|4257.5|4307.9|4257.9|4305.7|4255.7|0
1600214700000|2020-09-16 00:05:00|4307.4|4257.4|4304.7|4254.7|4307.4|4257.4|4303.7|4253.7|0
1600215000000|2020-09-16 00:10:00|4304.4|4254.4|4302|4252|4306.2|4256.2|4301.6|4251.6|0
1600215300000|2020-09-16 00:15:00|4302.1|4252.1|4299.3|4249.3|4302.9|4252.9|4295.4|4245.4|0
1600215600000|2020-09-16 00:20:00|4299.2|4249.2|4300.5|4250.5|4300.5|4250.5|4299.2|4249.2|0
1600215900000|2020-09-16 00:25:00|4300.3|4250.3|4301.8|4251.8|4301.8|4251.8|4299.9|4249.9|0
1600216200000|2020-09-16 00:30:00|4302.4|4252.4|4303|4253|4303.1|4253.1|4301.8|4251.8|0
1600216500000|2020-09-16 00:35:00|4303.1|4253.1|4304.4|4254.4|4304.4|4254.4|4303|4253|0
1600216800000|2020-09-16 00:40:00|4304.3|4254.3|4304.4|4254.4|4305.7|4255.7|4304.3|4254.3|0
1600217100000|2020-09-16 00:45:00|4304.4|4254.4|4305.6|4255.6|4305.6|4255.6|4304.3|4254.3|0
1600217400000|2020-09-16 00:50:00|4305.5|4255.5|4306.8|4256.8|4306.8|4256.8|4304.3|4254.3|0
1600217700000|2020-09-16 00:55:00|4306.4|4256.4|4306.8|4256.8|4308.1|4258.1|4305.6|4255.6|0
1600218000000|2020-09-16 01:00:00|4306.8|4256.8|4305.5|4255.5|4306.9|4256.9|4305.5|4255.5|0
1600218300000|2020-09-16 01:05:00|4305|4255|4306.8|4256.8|4306.8|4256.8|4303|4253|0
1600218600000|2020-09-16 01:10:00|4306.3|4256.3|4303|4253|4306.3|4256.3|4303|4253|0
1600218900000|2020-09-16 01:15:00|4302.5|4252.5|4305.6|4255.6|4306.9|4256.9|4301.8|4251.8|0
1600219200000|2020-09-16 01:20:00|4305.9|4255.9|4305.5|4255.5|4306.9|4256.9|4304.3|4254.3|0
1600219500000|2020-09-16 01:25:00|4305|4255|4305.6|4255.6|4306.8|4256.8|4304.3|4254.3|0
1600219800000|2020-09-16 01:30:00|4305.5|4255.5|4306.8|4256.8|4308.1|4258.1|4304.3|4254.3|0
1600220100000|2020-09-16 01:35:00|4306.9|4256.9|4309.3|4259.3|4309.3|4259.3|4306.8|4256.8|0
1600220400000|2020-09-16 01:40:00|4309.2|4259.2|4309.4|4259.4|4311.2|4261.2|4308|4258|0
1600220700000|2020-09-16 01:45:00|4309.3|4259.3|4308.7|4258.7|4309.4|4259.4|4308.1|4258.1|0
1600221000000|2020-09-16 01:50:00|4308.5|4258.5|4309.4|4259.4|4310|4260|4308|4258|0
1600221300000|2020-09-16 01:55:00|4309.3|4259.3|4313.1|4263.1|4313.1|4263.1|4309.3|4259.3|0
1600221600000|2020-09-16 02:00:00|4312.6|4262.6|4313.2|4263.2|4314.4|4264.4|4311.8|4261.8|0
1600221900000|2020-09-16 02:05:00|4313.6|4263.6|4313.8|4263.8|4314.4|4264.4|4313.2|4263.2|0
1600222200000|2020-09-16 02:10:00|4314.1|4264.1|4315.3|4265.3|4315.9|4265.9|4313.2|4263.2|0
1600222500000|2020-09-16 02:15:00|4315.5|4265.5|4315.8|4265.8|4315.9|4265.9|4313.3|4263.3|0
1600222800000|2020-09-16 02:20:00|4315.6|4265.6|4314.6|4264.6|4315.6|4265.6|4313.9|4263.9|0
1600223100000|2020-09-16 02:25:00|4314.8|4264.8|4315.9|4265.9|4315.9|4265.9|4314.6|4264.6|0
1600223400000|2020-09-16 02:30:00|4315.8|4265.8|4314.5|4264.5|4317.1|4267.1|4313.9|4263.9|0
1600223700000|2020-09-16 02:35:00|4314.6|4264.6|4314.6|4264.6|4315.8|4265.8|4313.9|4263.9|0
1600224000000|2020-09-16 02:40:00|4314.8|4264.8|4315.9|4265.9|4315.9|4265.9|4314.6|4264.6|0
1600224300000|2020-09-16 02:45:00|4315.4|4265.4|4314.5|4264.5|4317.1|4267.1|4314.5|4264.5|0
1600224600000|2020-09-16 02:50:00|4314.3|4264.3|4313.3|4263.3|4314.5|4264.5|4313.2|4263.2|0
1600224900000|2020-09-16 02:55:00|4313.7|4263.7|4314.5|4264.5|4314.5|4264.5|4313.7|4263.7|0
1600225200000|2020-09-16 03:00:00|4314.5|4264.5|4314.6|4264.6|4314.6|4264.6|4313.3|4263.3|0
1600225500000|2020-09-16 03:05:00|4315.2|4265.2|4318.5|4268.5|4318.5|4268.5|4314.6|4264.6|0
1600225800000|2020-09-16 03:10:00|4318.4|4268.4|4319.8|4269.8|4319.8|4269.8|4318.4|4268.4|0
1600226100000|2020-09-16 03:15:00|4319.5|4269.5|4318.4|4268.4|4319.5|4269.5|4317.2|4267.2|0
1600226400000|2020-09-16 03:20:00|4318.5|4268.5|4318.5|4268.5|4319.1|4269.1|4318.4|4268.4|0
1600226700000|2020-09-16 03:25:00|4319|4269|4318.4|4268.4|4319.7|4269.7|4317.2|4267.2|0
1600227000000|2020-09-16 03:30:00|4318.4|4268.4|4317.2|4267.2|4318.5|4268.5|4316|4266|0
1600227300000|2020-09-16 03:35:00|4317.5|4267.5|4317.2|4267.2|4317.8|4267.8|4315.9|4265.9|0
1600227600000|2020-09-16 03:40:00|4317.3|4267.3|4316|4266|4317.3|4267.3|4316|4266|0
1600227900000|2020-09-16 03:45:00|4316.2|4266.2|4317.3|4267.3|4317.3|4267.3|4316.2|4266.2|0
1600228200000|2020-09-16 03:50:00|4317.9|4267.9|4316|4266|4318.5|4268.5|4316|4266|0
1600228500000|2020-09-16 03:55:00|4316.6|4266.6|4317.3|4267.3|4317.3|4267.3|4316|4266|0
1600228800000|2020-09-16 04:00:00|4317.3|4267.3|4315.9|4265.9|4317.3|4267.3|4315.9|4265.9|0
1600229100000|2020-09-16 04:05:00|4316|4266|4315.9|4265.9|4316|4266|4315.9|4265.9|0
1600229400000|2020-09-16 04:10:00|4316|4266|4316|4266|4316|4266|4316|4266|0
1600229700000|2020-09-16 04:15:00|4316.1|4266.1|4317.2|4267.2|4317.3|4267.3|4316|4266|0
1600230000000|2020-09-16 04:20:00|4316.8|4266.8|4316|4266|4317.2|4267.2|4316|4266|0
1600230300000|2020-09-16 04:25:00|4316.6|4266.6|4314.8|4264.8|4316.6|4266.6|4314.8|4264.8|0
1600230600000|2020-09-16 04:30:00|4314.7|4264.7|4313.5|4263.5|4314.7|4264.7|4313.5|4263.5|0
1600230900000|2020-09-16 04:35:00|4313.4|4263.4|4313.4|4263.4|4313.5|4263.5|4313.4|4263.4|0
1600231200000|2020-09-16 04:40:00|4313.2|4263.2|4313.4|4263.4|4313.4|4263.4|4312.8|4262.8|0
1600231500000|2020-09-16 04:45:00|4313.5|4263.5|4313.5|4263.5|4314.7|4264.7|4313.4|4263.4|0
1600231800000|2020-09-16 04:50:00|4313.4|4263.4|4313.5|4263.5|4313.5|4263.5|4312.8|4262.8|0
1600232100000|2020-09-16 04:55:00|4313.4|4263.4|4313.4|4263.4|4313.5|4263.5|4313.4|4263.4|0
1600232400000|2020-09-16 05:00:00|4312.2|4262.2|4312.2|4262.2|4313.4|4263.4|4311.5|4261.5|0
1600232700000|2020-09-16 05:05:00|4312.1|4262.1|4312.1|4262.1|4313.4|4263.4|4310.9|4260.9|0
1600233000000|2020-09-16 05:10:00|4312.2|4262.2|4312.1|4262.1|4313.4|4263.4|4312.1|4262.1|0
1600233300000|2020-09-16 05:15:00|4312.6|4262.6|4312.1|4262.1|4313.4|4263.4|4312.1|4262.1|0
1600233600000|2020-09-16 05:20:00|4311.6|4261.6|4312.1|4262.1|4312.1|4262.1|4310.9|4260.9|0
1600233900000|2020-09-16 05:25:00|4311.6|4261.6|4310.9|4260.9|4312.1|4262.1|4309.6|4259.6|0
1600234200000|2020-09-16 05:30:00|4311|4261|4310.9|4260.9|4311|4261|4310.9|4260.9|0
1600234500000|2020-09-16 05:35:00|4311|4261|4312.2|4262.2|4312.2|4262.2|4310.9|4260.9|0
1600234800000|2020-09-16 05:40:00|4311.7|4261.7|4309.6|4259.6|4313.4|4263.4|4308.3|4258.3|0
1600235100000|2020-09-16 05:45:00|4309.3|4259.3|4308.4|4258.4|4309.6|4259.6|4307.1|4257.1|0
1600235400000|2020-09-16 05:50:00|4308.6|4258.6|4307.1|4257.1|4309.6|4259.6|4307.1|4257.1|0
1600235700000|2020-09-16 05:55:00|4306.6|4256.6|4305.9|4255.9|4306.6|4256.6|4305.9|4255.9|0
1600236000000|2020-09-16 06:00:00|4306.3|4256.3|4308.4|4258.4|4308.4|4258.4|4305.9|4255.9|0
1600236300000|2020-09-16 06:05:00|4307.9|4257.9|4305.9|4255.9|4307.9|4257.9|4305.9|4255.9|0
1600236600000|2020-09-16 06:10:00|4305.6|4255.6|4305.8|4255.8|4305.9|4255.9|4303.3|4253.3|0
1600236900000|2020-09-16 06:15:00|4305.3|4255.3|4307.1|4257.1|4307.1|4257.1|4304.6|4254.6|0
1600237200000|2020-09-16 06:20:00|4307.3|4257.3|4309.6|4259.6|4309.6|4259.6|4305.8|4255.8|0
1600237500000|2020-09-16 06:25:00|4309.2|4259.2|4310.8|4260.8|4310.9|4260.9|4308.4|4258.4|0
1600237800000|2020-09-16 06:30:00|4310.9|4260.9|4312.2|4262.2|4313.4|4263.4|4309.6|4259.6|0
1600238100000|2020-09-16 06:35:00|4312.1|4262.1|4313.4|4263.4|4313.4|4263.4|4310.9|4260.9|0
1600238400000|2020-09-16 06:40:00|4312.9|4262.9|4313.4|4263.4|4314.7|4264.7|4312.2|4262.2|0
1600238700000|2020-09-16 06:45:00|4313.8|4263.8|4313.4|4263.4|4314.7|4264.7|4313.4|4263.4|0
1600239000000|2020-09-16 06:50:00|4312.2|4262.2|4313.4|4263.4|4314.6|4264.6|4312.1|4262.1|0
1600239300000|2020-09-16 06:55:00|4313.8|4263.8|4315.9|4265.9|4317.2|4267.2|4313.4|4263.4|0
1600239600000|2020-09-16 07:00:00|4315.8|4265.8|4321|4271|4321|4271|4310.9|4260.9|0
1600239900000|2020-09-16 07:05:00|4321.4|4271.4|4301.6|4281.6|4322.2|4289.3|4298.5|4267.3|0
1600240200000|2020-09-16 07:10:00|4301.3|4281.3|4308.4|4288.4|4312.2|4292.2|4300.8|4280.8|0
1600240500000|2020-09-16 07:15:00|4308.7|4288.7|4308|4288|4311.2|4291.2|4307.5|4287.5|0
1600240800000|2020-09-16 07:20:00|4308.3|4288.3|4307.4|4287.4|4308.8|4288.8|4304.9|4284.9|0
1600241100000|2020-09-16 07:25:00|4308.4|4288.4|4308.6|4288.6|4309.4|4289.4|4306.5|4286.5|0
1600241400000|2020-09-16 07:30:00|4308.3|4288.3|4307.1|4287.1|4310.5|4290.5|4305.7|4285.7|0
1600241700000|2020-09-16 07:35:00|4307.2|4287.2|4304.4|4284.4|4307.3|4287.3|4304.4|4284.4|0
1600242000000|2020-09-16 07:40:00|4304|4284|4304|4284|4304.8|4284.8|4303.6|4283.6|0
1600242300000|2020-09-16 07:45:00|4304.2|4284.2|4302.3|4282.3|4304.2|4284.2|4301.8|4281.8|0
1600242600000|2020-09-16 07:50:00|4302.4|4282.4|4304.9|4284.9|4305.3|4285.3|4299.3|4279.3|0
1600242900000|2020-09-16 07:55:00|4305|4285|4300.3|4280.3|4306|4286|4300.3|4280.3|0
1600243200000|2020-09-16 08:00:00|4300.5|4280.5|4299.2|4279.2|4300.5|4280.5|4298.5|4278.5|0
1600243500000|2020-09-16 08:05:00|4298.7|4278.7|4298.2|4278.2|4298.9|4278.9|4295.4|4275.4|0
1600243800000|2020-09-16 08:10:00|4297.9|4277.9|4300|4280|4300.1|4280.1|4297.2|4277.2|0
1600244100000|2020-09-16 08:15:00|4299.5|4279.5|4300|4280|4300.2|4280.2|4299.1|4279.1|0
1600244400000|2020-09-16 08:20:00|4300.1|4280.1|4299.4|4279.4|4301.4|4281.4|4298.1|4278.1|0
1600244700000|2020-09-16 08:25:00|4299.6|4279.6|4296|4276|4300.5|4280.5|4295.7|4275.7|0
1600245000000|2020-09-16 08:30:00|4295.9|4275.9|4294.8|4274.8|4296.7|4276.7|4294.5|4274.5|0
1600245300000|2020-09-16 08:35:00|4295|4275|4297.7|4277.7|4297.7|4277.7|4294.9|4274.9|0
1600245600000|2020-09-16 08:40:00|4297.8|4277.8|4297.2|4277.2|4298.4|4278.4|4297.2|4277.2|0
1600245900000|2020-09-16 08:45:00|4297.3|4277.3|4296|4276|4297.6|4277.6|4295.9|4275.9|0
1600246200000|2020-09-16 08:50:00|4296.2|4276.2|4295.8|4275.8|4296.6|4276.6|4294.6|4274.6|0
1600246500000|2020-09-16 08:55:00|4296|4276|4295.1|4275.1|4297.1|4277.1|4294.8|4274.8|0
1600246800000|2020-09-16 09:00:00|4295|4275|4301.3|4281.3|4301.3|4281.3|4295|4275|0
1600247100000|2020-09-16 09:05:00|4301.4|4281.4|4302.3|4282.3|4304.3|4284.3|4301.4|4281.4|0
1600247400000|2020-09-16 09:10:00|4302.4|4282.4|4305.8|4285.8|4305.8|4285.8|4301.4|4281.4|0
1600247700000|2020-09-16 09:15:00|4305.9|4285.9|4304.4|4284.4|4306.2|4286.2|4302.6|4282.6|0
1600248000000|2020-09-16 09:20:00|4304.5|4284.5|4305.7|4285.7|4307.8|4287.8|4304.5|4284.5|0
1600248300000|2020-09-16 09:25:00|4305.5|4285.5|4308.6|4288.6|4309.2|4289.2|4305.5|4285.5|0
1600248600000|2020-09-16 09:30:00|4308.3|4288.3|4310.4|4290.4|4311.7|4291.7|4308.3|4288.3|0
1600248900000|2020-09-16 09:35:00|4310.7|4290.7|4310.1|4290.1|4310.7|4290.7|4309.8|4289.8|0
1600249200000|2020-09-16 09:40:00|4310.3|4290.3|4308.7|4288.7|4311.2|4291.2|4308.3|4288.3|0
1600249500000|2020-09-16 09:45:00|4308.5|4288.5|4308.6|4288.6|4309.5|4289.5|4308.4|4288.4|0
1600249800000|2020-09-16 09:50:00|4307.9|4287.9|4311|4291|4311.2|4291.2|4307.9|4287.9|0
1600250100000|2020-09-16 09:55:00|4311.1|4291.1|4309.4|4289.4|4311.3|4291.3|4309.2|4289.2|0
1600250400000|2020-09-16 10:00:00|4309.3|4289.3|4307.4|4287.4|4309.3|4289.3|4307.3|4287.3|0
1600250700000|2020-09-16 10:05:00|4306.3|4286.3|4305|4285|4306.3|4286.3|4303.7|4283.7|0
1600251000000|2020-09-16 10:10:00|4305.1|4285.1|4303.2|4283.2|4305.1|4285.1|4303.2|4283.2|0
1600251300000|2020-09-16 10:15:00|4303|4283|4302.2|4282.2|4303.1|4283.1|4301.6|4281.6|0
1600251600000|2020-09-16 10:20:00|4302.3|4282.3|4298.2|4278.2|4302.3|4282.3|4298.2|4278.2|0
1600251900000|2020-09-16 10:25:00|4298|4278|4298.1|4278.1|4298.8|4278.8|4297.8|4277.8|0
1600252200000|2020-09-16 10:30:00|4297.8|4277.8|4297.5|4277.5|4297.8|4277.8|4296.5|4276.5|0
1600252500000|2020-09-16 10:35:00|4298|4278|4300.3|4280.3|4300.3|4280.3|4297.2|4277.2|0
1600252800000|2020-09-16 10:40:00|4300.4|4280.4|4300.3|4280.3|4300.8|4280.8|4299.7|4279.7|0
1600253100000|2020-09-16 10:45:00|4300.5|4280.5|4301.6|4281.6|4301.9|4281.9|4300.2|4280.2|0
1600253400000|2020-09-16 10:50:00|4301.8|4281.8|4301.2|4281.2|4302|4282|4301.2|4281.2|0
1600253700000|2020-09-16 10:55:00|4300.9|4280.9|4301|4281|4301.2|4281.2|4300.7|4280.7|0
1600254000000|2020-09-16 11:00:00|4300.9|4280.9|4299.7|4279.7|4301.4|4281.4|4299.4|4279.4|0
1600254300000|2020-09-16 11:05:00|4299.8|4279.8|4297.4|4277.4|4299.9|4279.9|4297.3|4277.3|0
1600254600000|2020-09-16 11:10:00|4297.3|4277.3|4298.6|4278.6|4299.1|4279.1|4297.2|4277.2|0
1600254900000|2020-09-16 11:15:00|4298.7|4278.7|4299.7|4279.7|4301.3|4281.3|4297.9|4277.9|0
1600255200000|2020-09-16 11:20:00|4299.8|4279.8|4298.4|4278.4|4299.9|4279.9|4297.8|4277.8|0
1600255500000|2020-09-16 11:25:00|4298|4278|4296.7|4276.7|4298.2|4278.2|4296.7|4276.7|0
1600255800000|2020-09-16 11:30:00|4296.6|4276.6|4295.4|4275.4|4296.7|4276.7|4294.1|4274.1|0
1600256100000|2020-09-16 11:35:00|4295.3|4275.3|4294.5|4274.5|4297|4277|4294.5|4274.5|0
1600256400000|2020-09-16 11:40:00|4294.4|4274.4|4293.7|4273.7|4294.5|4274.5|4293|4273|0
1600256700000|2020-09-16 11:45:00|4293.9|4273.9|4295.4|4275.4|4295.6|4275.6|4293.5|4273.5|0
1600257000000|2020-09-16 11:50:00|4295.5|4275.5|4297.1|4277.1|4297.1|4277.1|4295.5|4275.5|0
1600257300000|2020-09-16 11:55:00|4297.3|4277.3|4298|4278|4298.2|4278.2|4297.3|4277.3|0
1600257600000|2020-09-16 12:00:00|4298.1|4278.1|4294.9|4274.9|4298.2|4278.2|4294.5|4274.5|0
1600257900000|2020-09-16 12:05:00|4295|4275|4297.7|4277.7|4297.8|4277.8|4294.5|4274.5|0
1600258200000|2020-09-16 12:10:00|4297.8|4277.8|4304.1|4284.1|4304.1|4284.1|4297.7|4277.7|0
1600258500000|2020-09-16 12:15:00|4304.5|4284.5|4305.1|4285.1|4305.7|4285.7|4303.2|4283.2|0
1600258800000|2020-09-16 12:20:00|4305|4285|4307.4|4287.4|4307.4|4287.4|4304.6|4284.6|0
1600259100000|2020-09-16 12:25:00|4307.6|4287.6|4308.6|4288.6|4308.8|4288.8|4306.7|4286.7|0
1600259400000|2020-09-16 12:30:00|4308.5|4288.5|4309.2|4289.2|4309.6|4289.6|4307.6|4287.6|0
1600259700000|2020-09-16 12:35:00|4309.3|4289.3|4307.9|4287.9|4310.9|4290.9|4307.5|4287.5|0
1600260000000|2020-09-16 12:40:00|4308.1|4288.1|4308.6|4288.6|4308.6|4288.6|4306.7|4286.7|0
1600260300000|2020-09-16 12:45:00|4308.7|4288.7|4306.7|4286.7|4308.9|4288.9|4306.7|4286.7|0
1600260600000|2020-09-16 12:50:00|4306.8|4286.8|4310.3|4290.3|4310.7|4290.7|4306.8|4286.8|0
1600260900000|2020-09-16 12:55:00|4310.1|4290.1|4308.8|4288.8|4310.1|4290.1|4308.4|4288.4|0
1600261200000|2020-09-16 13:00:00|4308.7|4288.7|4308.8|4288.8|4309.3|4289.3|4307.7|4287.7|0
1600261500000|2020-09-16 13:05:00|4308.9|4288.9|4308.8|4288.8|4309.6|4289.6|4308|4288|0
1600261800000|2020-09-16 13:10:00|4308.1|4288.1|4307|4287|4308.1|4288.1|4306.7|4286.7|0
1600262100000|2020-09-16 13:15:00|4306.9|4286.9|4307.2|4287.2|4307.9|4287.9|4306.5|4286.5|0
1600262400000|2020-09-16 13:20:00|4307.3|4287.3|4304.5|4284.5|4308|4288|4304.5|4284.5|0
1600262700000|2020-09-16 13:25:00|4304.4|4284.4|4303.5|4283.5|4304.9|4284.9|4303.3|4283.3|0
1600263000000|2020-09-16 13:30:00|4303.8|4283.8|4301.1|4281.1|4305.2|4285.2|4301.1|4281.1|0
1600263300000|2020-09-16 13:35:00|4300.6|4280.6|4299.4|4279.4|4300.6|4280.6|4298.7|4278.7|0
1600263600000|2020-09-16 13:40:00|4299.5|4279.5|4296.2|4276.2|4299.7|4279.7|4295.9|4275.9|0
1600263900000|2020-09-16 13:45:00|4296.1|4276.1|4297.4|4277.4|4297.7|4277.7|4295.5|4275.5|0
1600264200000|2020-09-16 13:50:00|4297.2|4277.2|4297.6|4277.6|4298.7|4278.7|4296.3|4276.3|0
1600264500000|2020-09-16 13:55:00|4297.2|4277.2|4295|4275|4297.4|4277.4|4293.7|4273.7|0
1600264800000|2020-09-16 14:00:00|4295.1|4275.1|4298.6|4278.6|4300.3|4280.3|4295.1|4275.1|0
1600265100000|2020-09-16 14:05:00|4298.4|4278.4|4300.1|4280.1|4301.1|4281.1|4298.3|4278.3|0
1600265400000|2020-09-16 14:10:00|4299.6|4279.6|4300|4280|4301.4|4281.4|4299.6|4279.6|0
1600265700000|2020-09-16 14:15:00|4299.9|4279.9|4300.6|4280.6|4300.6|4280.6|4299.7|4279.7|0
1600266000000|2020-09-16 14:20:00|4300.5|4280.5|4299.5|4279.5|4302|4282|4298.1|4278.1|0
1600266300000|2020-09-16 14:25:00|4299.4|4279.4|4303.9|4283.9|4304|4284|4299.4|4279.4|0
1600266600000|2020-09-16 14:30:00|4304.2|4284.2|4304.2|4284.2|4304.8|4284.8|4302.5|4282.5|0
1600266900000|2020-09-16 14:35:00|4303.9|4283.9|4304|4284|4305|4285|4303.2|4283.2|0
1600267200000|2020-09-16 14:40:00|4304.1|4284.1|4304.2|4284.2|4305.6|4285.6|4303.5|4283.5|0
1600267500000|2020-09-16 14:45:00|4303.9|4283.9|4302.3|4282.3|4304.5|4284.5|4302.3|4282.3|0
1600267800000|2020-09-16 14:50:00|4302.2|4282.2|4301.3|4281.3|4303|4283|4301.3|4281.3|0
1600268100000|2020-09-16 14:55:00|4301.4|4281.4|4300.5|4280.5|4301.9|4281.9|4300.3|4280.3|0
1600268400000|2020-09-16 15:00:00|4300.2|4280.2|4300.4|4280.4|4300.7|4280.7|4299.5|4279.5|0
1600268700000|2020-09-16 15:05:00|4300.1|4280.1|4301.6|4281.6|4302.3|4282.3|4300.1|4280.1|0
1600269000000|2020-09-16 15:10:00|4301.8|4281.8|4299.6|4279.6|4301.8|4281.8|4298.7|4278.7|0
1600269300000|2020-09-16 15:15:00|4299.5|4279.5|4298.5|4278.5|4299.7|4279.7|4298.3|4278.3|0
1600269600000|2020-09-16 15:20:00|4298.4|4278.4|4301.1|4281.1|4301.8|4281.8|4298.4|4278.4|0
1600269900000|2020-09-16 15:25:00|4301|4281|4298.9|4278.9|4301.6|4281.6|4298.5|4278.5|0
1600270200000|2020-09-16 15:30:00|4316.4|4266.4|4320|4270|4320.1|4270.1|4313.8|4263.8|0
1600270500000|2020-09-16 15:35:00|4321.2|4271.2|4321.1|4271.1|4323.7|4273.7|4319.9|4269.9|0
1600270800000|2020-09-16 15:40:00|4320.7|4270.7|4321.1|4271.1|4321.2|4271.2|4319.9|4269.9|0
1600271100000|2020-09-16 15:45:00|4321.2|4271.2|4321.1|4271.1|4322.3|4272.3|4319.8|4269.8|0
1600271400000|2020-09-16 15:50:00|4321|4271|4319.8|4269.8|4321.1|4271.1|4319.8|4269.8|0
1600271700000|2020-09-16 15:55:00|4319.3|4269.3|4316|4266|4319.8|4269.8|4316|4266|0
1600272000000|2020-09-16 16:00:00|4316.1|4266.1|4316.1|4266.1|4317.4|4267.4|4316|4266|0
1600272300000|2020-09-16 16:05:00|4316|4266|4316|4266|4316.1|4266.1|4314.8|4264.8|0
1600272600000|2020-09-16 16:10:00|4316.1|4266.1|4314.7|4264.7|4316.1|4266.1|4313.4|4263.4|0
1600272900000|2020-09-16 16:15:00|4314.2|4264.2|4313.4|4263.4|4314.7|4264.7|4312.1|4262.1|0
1600273200000|2020-09-16 16:20:00|4313.5|4263.5|4313.4|4263.4|4313.5|4263.5|4312.2|4262.2|0
1600273500000|2020-09-16 16:25:00|4312.9|4262.9|4312.3|4262.3|4312.9|4262.9|4310.9|4260.9|0
1600273800000|2020-09-16 16:30:00|4312.2|4262.2|4310.9|4260.9|4312.3|4262.3|4310.8|4260.8|0
1600274100000|2020-09-16 16:35:00|4311|4261|4312.2|4262.2|4312.2|4262.2|4310.9|4260.9|0
1600274400000|2020-09-16 16:40:00|4311.7|4261.7|4309.7|4259.7|4311.7|4261.7|4309.6|4259.6|0
1600274700000|2020-09-16 16:45:00|4310.1|4260.1|4309.5|4259.5|4311|4261|4309.5|4259.5|0
1600275000000|2020-09-16 16:50:00|4309.4|4259.4|4309.5|4259.5|4309.5|4259.5|4308.2|4258.2|0
1600275300000|2020-09-16 16:55:00|4309.6|4259.6|4308.4|4258.4|4309.7|4259.7|4308.4|4258.4|0
1600275600000|2020-09-16 17:00:00|4308.3|4258.3|4309.6|4259.6|4310.9|4260.9|4308.2|4258.2|0
1600275900000|2020-09-16 17:05:00|4309.7|4259.7|4309.5|4259.5|4310.9|4260.9|4309.5|4259.5|0
1600276200000|2020-09-16 17:10:00|4310.1|4260.1|4310.7|4260.7|4312|4262|4308.1|4258.1|0
1600276500000|2020-09-16 17:15:00|4310.8|4260.8|4309.5|4259.5|4310.8|4260.8|4308.2|4258.2|0
1600276800000|2020-09-16 17:20:00|4309.4|4259.4|4306.9|4256.9|4309.4|4259.4|4306.9|4256.9|0
1600277100000|2020-09-16 17:25:00|4307|4257|4306.8|4256.8|4308.2|4258.2|4306.7|4256.7|0
1600277400000|2020-09-16 17:30:00|4307|4257|4306.8|4256.8|4308.1|4258.1|4305.4|4255.4|0
1600277700000|2020-09-16 17:35:00|4306.7|4256.7|4306.7|4256.7|4306.8|4256.8|4305.4|4255.4|0
1600278000000|2020-09-16 17:40:00|4306.6|4256.6|4308|4258|4308.6|4258.6|4305.4|4255.4|0
1600278300000|2020-09-16 17:45:00|4308.1|4258.1|4309.3|4259.3|4310.6|4260.6|4308.1|4258.1|0
1600278600000|2020-09-16 17:50:00|4309.2|4259.2|4311.9|4261.9|4313.1|4263.1|4309.2|4259.2|0
1600278900000|2020-09-16 17:55:00|4311.8|4261.8|4314.4|4264.4|4315.8|4265.8|4311.8|4261.8|0
1600279200000|2020-09-16 18:00:00|4314.5|4264.5|4314.5|4264.5|4319.9|4269.9|4313|4263|0
1600279500000|2020-09-16 18:05:00|4314.6|4264.6|4315.7|4265.7|4315.8|4265.8|4311.9|4261.9|0
1600279800000|2020-09-16 18:10:00|4315.8|4265.8|4317.4|4267.4|4317.4|4267.4|4313.8|4263.8|0
1600280100000|2020-09-16 18:15:00|4317.3|4267.3|4320.1|4270.1|4322.8|4272.8|4316.1|4266.1|0
1600280400000|2020-09-16 18:20:00|4320.2|4270.2|4321.3|4271.3|4322.6|4272.6|4320.1|4270.1|0
1600280700000|2020-09-16 18:25:00|4321.6|4271.6|4323.1|4273.1|4323.8|4273.8|4320|4270|0
1600281000000|2020-09-16 18:30:00|4323.4|4273.4|4326.2|4276.2|4327.5|4277.5|4323.4|4273.4|0
1600281300000|2020-09-16 18:35:00|4326.1|4276.1|4327.9|4277.9|4327.9|4277.9|4324.8|4274.8|0
1600281600000|2020-09-16 18:40:00|4327.8|4277.8|4325|4275|4327.9|4277.9|4325|4275|0
1600281900000|2020-09-16 18:45:00|4325.1|4275.1|4324.9|4274.9|4326.1|4276.1|4322.2|4272.2|0
1600282200000|2020-09-16 18:50:00|4324.8|4274.8|4319.3|4269.3|4324.9|4274.9|4316.8|4266.8|0
1600282500000|2020-09-16 18:55:00|4319.4|4269.4|4319.5|4269.5|4322|4272|4316.8|4266.8|0
1600282800000|2020-09-16 19:00:00|4319|4269|4318.4|4268.4|4322.2|4272.2|4317.1|4267.1|0
1600283100000|2020-09-16 19:05:00|4318.3|4268.3|4311.5|4261.5|4318.4|4268.4|4310.9|4260.9|0
1600283400000|2020-09-16 19:10:00|4311.3|4261.3|4307.5|4257.5|4312.9|4262.9|4302.1|4252.1|0
1600283700000|2020-09-16 19:15:00|4307.4|4257.4|4310.1|4260.1|4310.2|4260.2|4302.9|4252.9|0
1600284000000|2020-09-16 19:20:00|4309.9|4259.9|4306|4256|4310.2|4260.2|4304.7|4254.7|0
1600284300000|2020-09-16 19:25:00|4306.1|4256.1|4303.6|4253.6|4308.8|4258.8|4302.3|4252.3|0
1600284600000|2020-09-16 19:30:00|4303.1|4253.1|4305.9|4255.9|4305.9|4255.9|4298|4248|0
1600284900000|2020-09-16 19:35:00|4306|4256|4299.7|4249.7|4308.7|4258.7|4298.3|4248.3|0
1600285200000|2020-09-16 19:40:00|4299.6|4249.6|4304.8|4254.8|4304.9|4254.9|4294.5|4244.5|0
1600285500000|2020-09-16 19:45:00|4304.9|4254.9|4307.4|4257.4|4311.5|4261.5|4304.8|4254.8|0
1600285800000|2020-09-16 19:50:00|4307.5|4257.5|4299.6|4249.6|4308.8|4258.8|4299.5|4249.5|0
1600286100000|2020-09-16 19:55:00|4300|4250|4300.3|4250.3|4303.2|4253.2|4296.8|4246.8|0
1600286400000|2020-09-16 20:00:00|4300.4|4250.4|4298.8|4248.8|4302.3|4252.3|4296.9|4246.9|0
1600286700000|2020-09-16 20:05:00|4298.4|4248.4|4301.3|4251.3|4301.3|4251.3|4297.5|4247.5|0
1600287000000|2020-09-16 20:10:00|4301.2|4251.2|4302.3|4252.3|4306.7|4256.7|4300.3|4250.3|0
1600287300000|2020-09-16 20:15:00|4302.1|4252.1|4301.9|4251.9|4302.9|4252.9|4301.9|4251.9|0
1600287600000|2020-09-16 20:20:00|4302|4252|4301.8|4251.8|4302|4252|4301.1|4251.1|0
1600287900000|2020-09-16 20:25:00|4301.9|4251.9|4301.8|4251.8|4302|4252|4301.5|4251.5|0
1600288200000|2020-09-16 20:30:00|4303.7|4253.7|4302|4252|4303.7|4253.7|4299.8|4249.8|0
1600288500000|2020-09-16 20:35:00|4302.1|4252.1|4307.4|4257.4|4308.7|4258.7|4302.1|4252.1|0
1600288800000|2020-09-16 20:40:00|4307.2|4257.2|4306.5|4256.5|4308.4|4258.4|4306.1|4256.1|0
1600289100000|2020-09-16 20:45:00|4306.6|4256.6|4307.2|4257.2|4307.4|4257.4|4304.6|4254.6|0
1600289400000|2020-09-16 20:50:00|4307.1|4257.1|4305.5|4255.5|4307.1|4257.1|4304.9|4254.9|0
1600289700000|2020-09-16 20:55:00|4305.2|4255.2|4305|4255|4306.1|4256.1|4304.6|4254.6|0
1600290000000|2020-09-16 21:00:00|4305.1|4255.1|4304.3|4254.3|4305.3|4255.3|4304.2|4254.2|0
1600290300000|2020-09-16 21:05:00|4304|4254|4303.8|4253.8|4304.3|4254.3|4303.6|4253.6|0
1600290600000|2020-09-16 21:10:00|4304|4254|4305.3|4255.3|4306.6|4256.6|4304|4254|0
1600290900000|2020-09-16 21:15:00|4305.2|4255.2|4306|4256|4306.1|4256.1|4305|4255|0
1600291200000|2020-09-16 21:20:00|4306.1|4256.1|4306.4|4256.4|4307|4257|4306.1|4256.1|0
1600291500000|2020-09-16 21:25:00|4306.3|4256.3|4306.7|4256.7|4307|4257|4306.3|4256.3|0
1600291800000|2020-09-16 21:30:00|4306.4|4256.4|4306.4|4256.4|4306.5|4256.5|4306.4|4256.4|0
1600292100000|2020-09-16 21:35:00|4306.3|4256.3|4305|4255|4306.3|4256.3|4305|4255|0
1600292400000|2020-09-16 21:40:00|4305.2|4255.2|4304.9|4254.9|4305.2|4255.2|4304.9|4254.9|0
1600292700000|2020-09-16 21:45:00|4305.1|4255.1|4305.4|4255.4|4305.7|4255.7|4305.1|4255.1|0
1600293000000|2020-09-16 21:50:00|4305.3|4255.3|4304.7|4254.7|4305.8|4255.8|4304.5|4254.5|0
1600293300000|2020-09-16 21:55:00|4305|4255|4305|4255|4305|4255|4304.2|4254.2|0
1600293600000|2020-09-16 22:00:00|4305.1|4255.1|4306.7|4256.7|4307.8|4257.8|4301|4251|0
1600293900000|2020-09-16 22:05:00|4306.6|4256.6|4308.7|4258.7|4309.2|4259.2|4306.5|4256.5|0
1600294200000|2020-09-16 22:10:00|4308.8|4258.8|4311|4261|4311.4|4261.4|4308.6|4258.6|0
1600294500000|2020-09-16 22:15:00|4311.1|4261.1|4311.4|4261.4|4312.1|4262.1|4310.3|4260.3|0
1600294800000|2020-09-16 22:20:00|4311.7|4261.7|4310.8|4260.8|4311.7|4261.7|4309.9|4259.9|0
1600295100000|2020-09-16 22:25:00|4310.7|4260.7|4310.5|4260.5|4311.7|4261.7|4310.5|4260.5|0
1600295400000|2020-09-16 22:30:00|4310.6|4260.6|4310.5|4260.5|4311|4261|4310.1|4260.1|0
1600295700000|2020-09-16 22:35:00|4310.1|4260.1|4310.8|4260.8|4311.4|4261.4|4310.1|4260.1|0
1600296000000|2020-09-16 22:40:00|4311|4261|4310.9|4260.9|4311|4261|4309.6|4259.6|0
1600296300000|2020-09-16 22:45:00|4311.1|4261.1|4309.3|4259.3|4311.1|4261.1|4309|4259|0
1600296600000|2020-09-16 22:50:00|4309.4|4259.4|4308.1|4258.1|4309.9|4259.9|4307.7|4257.7|0
1600296900000|2020-09-16 22:55:00|4308|4258|4307.4|4257.4|4308.3|4258.3|4306.8|4256.8|0
1600297200000|2020-09-16 23:00:00|4307|4257|4308.3|4258.3|4309|4259|4306.9|4256.9|0
1600297500000|2020-09-16 23:05:00|4308.1|4258.1|4306.8|4256.8|4308.3|4258.3|4306.8|4256.8|0
1600297800000|2020-09-16 23:10:00|4306.7|4256.7|4309.6|4259.6|4309.9|4259.9|4306.4|4256.4|0
1600298100000|2020-09-16 23:15:00|4309.3|4259.3|4308.1|4258.1|4309.6|4259.6|4307.4|4257.4|0
1600298400000|2020-09-16 23:20:00|4308.3|4258.3|4307.7|4257.7|4309|4259|4307.7|4257.7|0
1600298700000|2020-09-16 23:25:00|4307.6|4257.6|4307|4257|4307.7|4257.7|4307|4257|0
1600299000000|2020-09-16 23:30:00|4306.8|4256.8|4307|4257|4307.7|4257.7|4306.8|4256.8|0
1600299300000|2020-09-16 23:35:00|4306.8|4256.8|4303.3|4253.3|4306.8|4256.8|4303.3|4253.3|0
1600299600000|2020-09-16 23:40:00|4303.4|4253.4|4304.8|4254.8|4305.7|4255.7|4303.4|4253.4|0
1600299900000|2020-09-16 23:45:00|4304.6|4254.6|4304.6|4254.6|4305.2|4255.2|4303.3|4253.3|0
1600300200000|2020-09-16 23:50:00|4304.8|4254.8|4306.1|4256.1|4306.4|4256.4|4304.6|4254.6|0
1600300500000|2020-09-16 23:55:00|4306|4256|4303.9|4253.9|4306.1|4256.1|4302.3|4252.3|0
1600300800000|2020-09-17 00:00:00|4303.6|4253.6|4301.4|4251.4|4305.5|4255.5|4300.7|4250.7|0
1600301100000|2020-09-17 00:05:00|4301.3|4251.3|4301.1|4251.1|4302.3|4252.3|4299.8|4249.8|0
1600301400000|2020-09-17 00:10:00|4301.4|4251.4|4299.8|4249.8|4301.4|4251.4|4297.9|4247.9|0
1600301700000|2020-09-17 00:15:00|4299.6|4249.6|4295.5|4245.5|4300.4|4250.4|4295.4|4245.4|0
1600302000000|2020-09-17 00:20:00|4295.4|4245.4|4286.3|4236.3|4296.7|4246.7|4286.2|4236.2|0
1600302300000|2020-09-17 00:25:00|4286.2|4236.2|4287.5|4237.5|4288.7|4238.7|4284.9|4234.9|0
1600302600000|2020-09-17 00:30:00|4287.4|4237.4|4284.8|4234.8|4287.5|4237.5|4284.8|4234.8|0
1600302900000|2020-09-17 00:35:00|4284.3|4234.3|4284.9|4234.9|4287.4|4237.4|4283.6|4233.6|0
1600303200000|2020-09-17 00:40:00|4285.1|4235.1|4288.8|4238.8|4288.8|4238.8|4284.9|4234.9|0
1600303500000|2020-09-17 00:45:00|4288.6|4238.6|4285.1|4235.1|4288.6|4238.6|4283.8|4233.8|0
1600303800000|2020-09-17 00:50:00|4284.6|4234.6|4285.1|4235.1|4285.2|4235.2|4282.6|4232.6|0
1600304100000|2020-09-17 00:55:00|4285.2|4235.2|4285.2|4235.2|4285.2|4235.2|4283.9|4233.9|0
1600304400000|2020-09-17 01:00:00|4284.9|4234.9|4287.7|4237.7|4289|4239|4283.9|4233.9|0
1600304700000|2020-09-17 01:05:00|4287.8|4237.8|4289|4239|4290.2|4240.2|4287.7|4237.7|0
1600305000000|2020-09-17 01:10:00|4288.4|4238.4|4287.8|4237.8|4290.3|4240.3|4287.7|4237.7|0
1600305300000|2020-09-17 01:15:00|4289|4239|4292.8|4242.8|4294|4244|4287.8|4237.8|0
1600305600000|2020-09-17 01:20:00|4293.2|4243.2|4291.5|4241.5|4294|4244|4290.2|4240.2|0
1600305900000|2020-09-17 01:25:00|4292.7|4242.7|4291.5|4241.5|4292.8|4242.8|4290.3|4240.3|0
1600306200000|2020-09-17 01:30:00|4292|4242|4295.3|4245.3|4296.5|4246.5|4292|4242|0
1600306500000|2020-09-17 01:35:00|4295.2|4245.2|4294|4244|4296.5|4246.5|4294|4244|0
1600306800000|2020-09-17 01:40:00|4294.2|4244.2|4288.8|4238.8|4294.6|4244.6|4288.8|4238.8|0
1600307100000|2020-09-17 01:45:00|4289.3|4239.3|4284.9|4234.9|4290|4240|4284.8|4234.8|0
1600307400000|2020-09-17 01:50:00|4284.8|4234.8|4281|4231|4284.8|4234.8|4278.5|4228.5|0
1600307700000|2020-09-17 01:55:00|4280.9|4230.9|4275.6|4225.6|4280.9|4230.9|4275.4|4225.4|0
1600308000000|2020-09-17 02:00:00|4275.7|4225.7|4276.7|4226.7|4276.9|4226.9|4275.3|4225.3|0
1600308300000|2020-09-17 02:05:00|4276.6|4226.6|4275.3|4225.3|4278|4228|4275.3|4225.3|0
1600308600000|2020-09-17 02:10:00|4275.4|4225.4|4277.9|4227.9|4278|4228|4275.4|4225.4|0
1600308900000|2020-09-17 02:15:00|4277.4|4227.4|4275.9|4225.9|4279.1|4229.1|4275.2|4225.2|0
1600309200000|2020-09-17 02:20:00|4275.8|4225.8|4276.5|4226.5|4277.8|4227.8|4275.2|4225.2|0
1600309500000|2020-09-17 02:25:00|4276.2|4226.2|4275.1|4225.1|4276.5|4226.5|4275.1|4225.1|0
1600309800000|2020-09-17 02:30:00|4275.4|4225.4|4278.9|4228.9|4279|4229|4275.4|4225.4|0
1600310100000|2020-09-17 02:35:00|4278.3|4228.3|4279|4229|4279|4229|4277.7|4227.7|0
1600310400000|2020-09-17 02:40:00|4278.9|4228.9|4278.9|4228.9|4279|4229|4277.7|4227.7|0
1600310700000|2020-09-17 02:45:00|4278.5|4228.5|4275.2|4225.2|4278.5|4228.5|4275.1|4225.1|0
1600311000000|2020-09-17 02:50:00|4275.7|4225.7|4275|4225|4276.5|4226.5|4274.9|4224.9|0
1600311300000|2020-09-17 02:55:00|4275.5|4225.5|4276.3|4226.3|4276.3|4226.3|4274.9|4224.9|0
1600311600000|2020-09-17 03:00:00|4275.8|4225.8|4276.3|4226.3|4277.6|4227.6|4275|4225|0
1600311900000|2020-09-17 03:05:00|4276.4|4226.4|4273.8|4223.8|4276.4|4226.4|4273.8|4223.8|0
1600312200000|2020-09-17 03:10:00|4274.3|4224.3|4271.1|4221.1|4275.1|4225.1|4271.1|4221.1|0
1600312500000|2020-09-17 03:15:00|4271.6|4221.6|4267.2|4217.2|4272.3|4222.3|4266.6|4216.6|0
1600312800000|2020-09-17 03:20:00|4267.1|4217.1|4266|4216|4267.9|4217.9|4262.1|4212.1|0
1600313100000|2020-09-17 03:25:00|4266.4|4216.4|4267.9|4217.9|4268.5|4218.5|4266|4216|0
1600313400000|2020-09-17 03:30:00|4267.6|4217.6|4269.8|4219.8|4271|4221|4264.6|4214.6|0
1600313700000|2020-09-17 03:35:00|4270.3|4220.3|4272.4|4222.4|4272.4|4222.4|4269.8|4219.8|0
1600314000000|2020-09-17 03:40:00|4272.3|4222.3|4273.7|4223.7|4274.9|4224.9|4271.1|4221.1|0
1600314300000|2020-09-17 03:45:00|4273.5|4223.5|4272.5|4222.5|4274.9|4224.9|4272.5|4222.5|0
1600314600000|2020-09-17 03:50:00|4273|4223|4275|4225|4275|4225|4272.5|4222.5|0
1600314900000|2020-09-17 03:55:00|4273.8|4223.8|4273.8|4223.8|4273.8|4223.8|4272.5|4222.5|0
1600315200000|2020-09-17 04:00:00|4273.6|4223.6|4273.8|4223.8|4275.1|4225.1|4272.5|4222.5|0
1600315500000|2020-09-17 04:05:00|4274|4224|4272.4|4222.4|4275|4225|4272.4|4222.4|0
1600315800000|2020-09-17 04:10:00|4272.9|4222.9|4272.3|4222.3|4273.7|4223.7|4271|4221|0
1600316100000|2020-09-17 04:15:00|4272.1|4222.1|4272.9|4222.9|4274.8|4224.8|4271.7|4221.7|0
1600316400000|2020-09-17 04:20:00|4273.1|4223.1|4271.7|4221.7|4273.6|4223.6|4271.7|4221.7|0
1600316700000|2020-09-17 04:25:00|4271.9|4221.9|4273|4223|4273.6|4223.6|4271.9|4221.9|0
1600317000000|2020-09-17 04:30:00|4272.8|4222.8|4273.8|4223.8|4275|4225|4272.4|4222.4|0
1600317300000|2020-09-17 04:35:00|4273.7|4223.7|4271.8|4221.8|4273.8|4223.8|4271.1|4221.1|0
1600317600000|2020-09-17 04:40:00|4271.5|4221.5|4271.2|4221.2|4273.1|4223.1|4271.1|4221.1|0
1600317900000|2020-09-17 04:45:00|4271.1|4221.1|4272.6|4222.6|4273.8|4223.8|4271.1|4221.1|0
1600318200000|2020-09-17 04:50:00|4272.5|4222.5|4269.9|4219.9|4272.6|4222.6|4269.3|4219.3|0
1600318500000|2020-09-17 04:55:00|4269.8|4219.8|4269.8|4219.8|4269.9|4219.9|4269.2|4219.2|0
1600318800000|2020-09-17 05:00:00|4269.7|4219.7|4272.4|4222.4|4273|4223|4268.5|4218.5|0
1600319100000|2020-09-17 05:05:00|4273.1|4223.1|4273.1|4223.1|4275|4225|4271.8|4221.8|0
1600319400000|2020-09-17 05:10:00|4272.8|4222.8|4273.9|4223.9|4275.1|4225.1|4272.4|4222.4|0
1600319700000|2020-09-17 05:15:00|4273.8|4223.8|4273.8|4223.8|4275.1|4225.1|4272.6|4222.6|0
1600320000000|2020-09-17 05:20:00|4273.9|4223.9|4273.8|4223.8|4275.1|4225.1|4272.6|4222.6|0
1600320300000|2020-09-17 05:25:00|4273.9|4223.9|4274|4224|4275.2|4225.2|4273.9|4223.9|0
1600320600000|2020-09-17 05:30:00|4274.3|4224.3|4272.7|4222.7|4274.6|4224.6|4271.4|4221.4|0
1600320900000|2020-09-17 05:35:00|4272.4|4222.4|4272.6|4222.6|4273.9|4223.9|4271.4|4221.4|0
1600321200000|2020-09-17 05:40:00|4272.7|4222.7|4273.9|4223.9|4274|4224|4272.7|4222.7|0
1600321500000|2020-09-17 05:45:00|4273.4|4223.4|4272.7|4222.7|4273.9|4223.9|4272.6|4222.6|0
1600321800000|2020-09-17 05:50:00|4272.6|4222.6|4273.8|4223.8|4273.9|4223.9|4272.6|4222.6|0
1600322100000|2020-09-17 05:55:00|4273.7|4223.7|4272.5|4222.5|4273.8|4223.8|4271.3|4221.3|0
1600322400000|2020-09-17 06:00:00|4272.6|4222.6|4266.1|4216.1|4273.8|4223.8|4266.1|4216.1|0
1600322700000|2020-09-17 06:05:00|4266|4216|4258.2|4208.2|4266.1|4216.1|4258.2|4208.2|0
1600323000000|2020-09-17 06:10:00|4258.7|4208.7|4260.5|4210.5|4260.7|4210.7|4256.9|4206.9|0
1600323300000|2020-09-17 06:15:00|4260.1|4210.1|4258.8|4208.8|4260.1|4210.1|4254.3|4204.3|0
1600323600000|2020-09-17 06:20:00|4258.3|4208.3|4258.6|4208.6|4259.9|4209.9|4256.1|4206.1|0
1600323900000|2020-09-17 06:25:00|4258.1|4208.1|4255.8|4205.8|4258.5|4208.5|4255.8|4205.8|0
1600324200000|2020-09-17 06:30:00|4255.4|4205.4|4259.6|4209.6|4259.6|4209.6|4253.2|4203.2|0
1600324500000|2020-09-17 06:35:00|4259.1|4209.1|4252.3|4202.3|4259.6|4209.6|4250.7|4200.7|0
1600324800000|2020-09-17 06:40:00|4252|4202|4253.4|4203.4|4254.7|4204.7|4250.6|4200.6|0
1600325100000|2020-09-17 06:45:00|4253.5|4203.5|4257.6|4207.6|4257.7|4207.7|4252.2|4202.2|0
1600325400000|2020-09-17 06:50:00|4257.2|4207.2|4253.9|4203.9|4257.7|4207.7|4253.9|4203.9|0
1600325700000|2020-09-17 06:55:00|4254|4204|4258.8|4208.8|4259|4209|4253.9|4203.9|0
1600326000000|2020-09-17 07:00:00|4258.4|4208.4|4256.5|4206.5|4260.3|4210.3|4251.6|4201.6|0
1600326300000|2020-09-17 07:05:00|4256.2|4206.2|4275|4255|4277|4257|4248.9|4198.9|0
1600326600000|2020-09-17 07:10:00|4276.1|4256.1|4279.9|4259.9|4281.8|4261.8|4275.8|4255.8|0
1600326900000|2020-09-17 07:15:00|4279.8|4259.8|4291.1|4271.1|4291.6|4271.6|4279.8|4259.8|0
1600327200000|2020-09-17 07:20:00|4291.3|4271.3|4289.9|4269.9|4292.4|4272.4|4287.9|4267.9|0
1600327500000|2020-09-17 07:25:00|4290.6|4270.6|4289.5|4269.5|4293.5|4273.5|4289.3|4269.3|0
1600327800000|2020-09-17 07:30:00|4289.8|4269.8|4290.6|4270.6|4291.1|4271.1|4286.9|4266.9|0
1600328100000|2020-09-17 07:35:00|4291.4|4271.4|4288.7|4268.7|4291.9|4271.9|4287.9|4267.9|0
1600328400000|2020-09-17 07:40:00|4288.6|4268.6|4288.3|4268.3|4290.6|4270.6|4288.1|4268.1|0
1600328700000|2020-09-17 07:45:00|4288.1|4268.1|4287.2|4267.2|4289.4|4269.4|4287.1|4267.1|0
1600329000000|2020-09-17 07:50:00|4287.6|4267.6|4287.5|4267.5|4287.7|4267.7|4284.8|4264.8|0
1600329300000|2020-09-17 07:55:00|4287.4|4267.4|4285.7|4265.7|4288.7|4268.7|4285.7|4265.7|0
1600329600000|2020-09-17 08:00:00|4285.6|4265.6|4288.4|4268.4|4288.5|4268.5|4284.3|4264.3|0
1600329900000|2020-09-17 08:05:00|4288.3|4268.3|4290.5|4270.5|4290.5|4270.5|4288.1|4268.1|0
1600330200000|2020-09-17 08:10:00|4290.4|4270.4|4285.6|4265.6|4290.9|4270.9|4285.5|4265.5|0
1600330500000|2020-09-17 08:15:00|4285.2|4265.2|4287.4|4267.4|4287.4|4267.4|4283.9|4263.9|0
1600330800000|2020-09-17 08:20:00|4287.5|4267.5|4290.7|4270.7|4291.6|4271.6|4287.5|4267.5|0
1600331100000|2020-09-17 08:25:00|4290.9|4270.9|4293.1|4273.1|4293.8|4273.8|4290.1|4270.1|0
1600331400000|2020-09-17 08:30:00|4293|4273|4292.9|4272.9|4293.4|4273.4|4291.6|4271.6|0
1600331700000|2020-09-17 08:35:00|4292.5|4272.5|4294.1|4274.1|4294.1|4274.1|4290.9|4270.9|0
1600332000000|2020-09-17 08:40:00|4294.2|4274.2|4299.8|4279.8|4299.8|4279.8|4293.7|4273.7|0
1600332300000|2020-09-17 08:45:00|4299.1|4279.1|4293.4|4273.4|4299.1|4279.1|4293.4|4273.4|0
1600332600000|2020-09-17 08:50:00|4293.5|4273.5|4296.1|4276.1|4296.2|4276.2|4293.4|4273.4|0
1600332900000|2020-09-17 08:55:00|4296.4|4276.4|4302.5|4282.5|4302.5|4282.5|4296.3|4276.3|0
1600333200000|2020-09-17 09:00:00|4302.6|4282.6|4305.8|4285.8|4306.9|4286.9|4302.6|4282.6|0
1600333500000|2020-09-17 09:05:00|4305.6|4285.6|4302.8|4282.8|4306.6|4286.6|4302.7|4282.7|0
1600333800000|2020-09-17 09:10:00|4303|4283|4310.2|4290.2|4310.7|4290.7|4302.5|4282.5|0
1600334100000|2020-09-17 09:15:00|4310.4|4290.4|4307.5|4287.5|4310.5|4290.5|4306.4|4286.4|0
1600334400000|2020-09-17 09:20:00|4307.6|4287.6|4305.9|4285.9|4308.4|4288.4|4304.9|4284.9|0
1600334700000|2020-09-17 09:25:00|4305.7|4285.7|4305|4285|4306.4|4286.4|4304.7|4284.7|0
1600335000000|2020-09-17 09:30:00|4305.2|4285.2|4303.2|4283.2|4305.2|4285.2|4303.2|4283.2|0
1600335300000|2020-09-17 09:35:00|4303.3|4283.3|4302.4|4282.4|4303.7|4283.7|4302.3|4282.3|0
1600335600000|2020-09-17 09:40:00|4302.5|4282.5|4304.2|4284.2|4305.4|4285.4|4302.2|4282.2|0
1600335900000|2020-09-17 09:45:00|4304.3|4284.3|4304.8|4284.8|4305|4285|4304|4284|0
1600336200000|2020-09-17 09:50:00|4304.9|4284.9|4306.1|4286.1|4306.1|4286.1|4304.9|4284.9|0
1600336500000|2020-09-17 09:55:00|4305.8|4285.8|4304|4284|4305.8|4285.8|4303.7|4283.7|0
1600336800000|2020-09-17 10:00:00|4303.8|4283.8|4304.1|4284.1|4304.4|4284.4|4303.3|4283.3|0
1600337100000|2020-09-17 10:05:00|4304|4284|4304.4|4284.4|4305.4|4285.4|4303.7|4283.7|0
1600337400000|2020-09-17 10:10:00|4304.3|4284.3|4305.6|4285.6|4306|4286|4302.9|4282.9|0
1600337700000|2020-09-17 10:15:00|4305.7|4285.7|4307.8|4287.8|4308|4288|4305|4285|0
1600338000000|2020-09-17 10:20:00|4307.9|4287.9|4309|4289|4310.4|4290.4|4307.4|4287.4|0
1600338300000|2020-09-17 10:25:00|4308.6|4288.6|4309.7|4289.7|4309.8|4289.8|4308.4|4288.4|0
1600338600000|2020-09-17 10:30:00|4309.9|4289.9|4309.4|4289.4|4310|4290|4308.4|4288.4|0
1600338900000|2020-09-17 10:35:00|4309.5|4289.5|4308.5|4288.5|4309.5|4289.5|4308.5|4288.5|0
1600339200000|2020-09-17 10:40:00|4308.3|4288.3|4307|4287|4308.3|4288.3|4306.8|4286.8|0
1600339500000|2020-09-17 10:45:00|4307.1|4287.1|4301.6|4281.6|4307.1|4287.1|4301.3|4281.3|0
1600339800000|2020-09-17 10:50:00|4301.4|4281.4|4300.7|4280.7|4301.9|4281.9|4300.3|4280.3|0
1600340100000|2020-09-17 10:55:00|4301|4281|4299.5|4279.5|4301.3|4281.3|4299.5|4279.5|0
1600340400000|2020-09-17 11:00:00|4299.6|4279.6|4299.8|4279.8|4300.1|4280.1|4298.7|4278.7|0
1600340700000|2020-09-17 11:05:00|4299.9|4279.9|4301.3|4281.3|4301.6|4281.6|4299.3|4279.3|0
1600341000000|2020-09-17 11:10:00|4302.2|4282.2|4302|4282|4303|4283|4301.8|4281.8|0
1600341300000|2020-09-17 11:15:00|4301.9|4281.9|4301.7|4281.7|4302.6|4282.6|4301.2|4281.2|0
1600341600000|2020-09-17 11:20:00|4301.8|4281.8|4304.1|4284.1|4304.4|4284.4|4301.8|4281.8|0
1600341900000|2020-09-17 11:25:00|4303.9|4283.9|4304.3|4284.3|4304.6|4284.6|4303.4|4283.4|0
1600342200000|2020-09-17 11:30:00|4304.4|4284.4|4306.6|4286.6|4306.9|4286.9|4304.4|4284.4|0
1600342500000|2020-09-17 11:35:00|4306.5|4286.5|4308.9|4288.9|4309.7|4289.7|4306.5|4286.5|0
1600342800000|2020-09-17 11:40:00|4308.8|4288.8|4309.2|4289.2|4309.7|4289.7|4308.8|4288.8|0
1600343100000|2020-09-17 11:45:00|4309.3|4289.3|4307.9|4287.9|4309.3|4289.3|4307.7|4287.7|0
1600343400000|2020-09-17 11:50:00|4307.8|4287.8|4308.3|4288.3|4309.2|4289.2|4307.7|4287.7|0
1600343700000|2020-09-17 11:55:00|4308.2|4288.2|4307.1|4287.1|4308.2|4288.2|4307|4287|0
1600344000000|2020-09-17 12:00:00|4307|4287|4305.4|4285.4|4307.3|4287.3|4305.3|4285.3|0
1600344300000|2020-09-17 12:05:00|4305.5|4285.5|4304.5|4284.5|4305.5|4285.5|4303.8|4283.8|0
1600344600000|2020-09-17 12:10:00|4304.4|4284.4|4304.2|4284.2|4304.4|4284.4|4303|4283|0
1600344900000|2020-09-17 12:15:00|4304.3|4284.3|4306.2|4286.2|4306.3|4286.3|4304.3|4284.3|0
1600345200000|2020-09-17 12:20:00|4306.1|4286.1|4306.3|4286.3|4306.6|4286.6|4305.8|4285.8|0
1600345500000|2020-09-17 12:25:00|4306.7|4286.7|4307.2|4287.2|4307.3|4287.3|4306.7|4286.7|0
1600345800000|2020-09-17 12:30:00|4307.1|4287.1|4305.5|4285.5|4307.1|4287.1|4305.4|4285.4|0
1600346100000|2020-09-17 12:35:00|4305.9|4285.9|4303.1|4283.1|4305.9|4285.9|4302.6|4282.6|0
1600346400000|2020-09-17 12:40:00|4303|4283|4300.5|4280.5|4303|4283|4300.5|4280.5|0
1600346700000|2020-09-17 12:45:00|4300.6|4280.6|4301.7|4281.7|4302.5|4282.5|4299.9|4279.9|0
1600347000000|2020-09-17 12:50:00|4301.8|4281.8|4302.1|4282.1|4303.1|4283.1|4301|4281|0
1600347300000|2020-09-17 12:55:00|4301.9|4281.9|4298.6|4278.6|4301.9|4281.9|4298|4278|0
1600347600000|2020-09-17 13:00:00|4298.5|4278.5|4296.1|4276.1|4298.9|4278.9|4295.7|4275.7|0
1600347900000|2020-09-17 13:05:00|4296|4276|4296.5|4276.5|4296.5|4276.5|4295.3|4275.3|0
1600348200000|2020-09-17 13:10:00|4296.6|4276.6|4296.4|4276.4|4296.8|4276.8|4296.3|4276.3|0
1600348500000|2020-09-17 13:15:00|4296|4276|4295.2|4275.2|4296.2|4276.2|4294.6|4274.6|0
1600348800000|2020-09-17 13:20:00|4295.1|4275.1|4292.8|4272.8|4295.1|4275.1|4292.8|4272.8|0
1600349100000|2020-09-17 13:25:00|4293|4273|4292.4|4272.4|4293|4273|4290.8|4270.8|0
1600349400000|2020-09-17 13:30:00|4292.2|4272.2|4289.6|4269.6|4292.2|4272.2|4289.2|4269.2|0
1600349700000|2020-09-17 13:35:00|4289.5|4269.5|4290.4|4270.4|4291.6|4271.6|4289.1|4269.1|0
1600350000000|2020-09-17 13:40:00|4290.7|4270.7|4288.6|4268.6|4291.3|4271.3|4287.7|4267.7|0
1600350300000|2020-09-17 13:45:00|4288.8|4268.8|4290.3|4270.3|4290.3|4270.3|4288.7|4268.7|0
1600350600000|2020-09-17 13:50:00|4289.8|4269.8|4290|4270|4292.5|4272.5|4289.6|4269.6|0
1600350900000|2020-09-17 13:55:00|4290.1|4270.1|4291.9|4271.9|4292.6|4272.6|4289.9|4269.9|0
1600351200000|2020-09-17 14:00:00|4292|4272|4295|4275|4295|4275|4291.8|4271.8|0
1600351500000|2020-09-17 14:05:00|4295.1|4275.1|4296|4276|4297.6|4277.6|4295.1|4275.1|0
1600351800000|2020-09-17 14:10:00|4295.9|4275.9|4298.1|4278.1|4298.5|4278.5|4295.8|4275.8|0
1600352100000|2020-09-17 14:15:00|4297.9|4277.9|4296.8|4276.8|4298.7|4278.7|4296.8|4276.8|0
1600352400000|2020-09-17 14:20:00|4296.9|4276.9|4298.9|4278.9|4300.4|4280.4|4296.8|4276.8|0
1600352700000|2020-09-17 14:25:00|4299|4279|4297.8|4277.8|4300.3|4280.3|4297.8|4277.8|0
1600353000000|2020-09-17 14:30:00|4297.9|4277.9|4295.2|4275.2|4297.9|4277.9|4294.4|4274.4|0
1600353300000|2020-09-17 14:35:00|4295.5|4275.5|4298.3|4278.3|4300.2|4280.2|4295.5|4275.5|0
1600353600000|2020-09-17 14:40:00|4298.2|4278.2|4299.1|4279.1|4300.1|4280.1|4297.6|4277.6|0
1600353900000|2020-09-17 14:45:00|4299.3|4279.3|4299.8|4279.8|4302.3|4282.3|4299.2|4279.2|0
1600354200000|2020-09-17 14:50:00|4299.7|4279.7|4299.3|4279.3|4299.9|4279.9|4297.6|4277.6|0
1600354500000|2020-09-17 14:55:00|4298.9|4278.9|4294.6|4274.6|4299.5|4279.5|4294.6|4274.6|0
1600354800000|2020-09-17 15:00:00|4294.5|4274.5|4297.8|4277.8|4297.8|4277.8|4293.5|4273.5|0
1600355100000|2020-09-17 15:05:00|4298.1|4278.1|4298|4278|4299.4|4279.4|4297.7|4277.7|0
1600355400000|2020-09-17 15:10:00|4297.6|4277.6|4300|4280|4300.2|4280.2|4297.6|4277.6|0
1600355700000|2020-09-17 15:15:00|4300.2|4280.2|4298.1|4278.1|4301.5|4281.5|4298|4278|0
1600356000000|2020-09-17 15:20:00|4298.4|4278.4|4299|4279|4299.9|4279.9|4298.1|4278.1|0
1600356300000|2020-09-17 15:25:00|4298.9|4278.9|4295.1|4275.1|4299.6|4279.6|4295|4275|0
1600356600000|2020-09-17 15:30:00|4313|4263|4305.6|4255.6|4313.1|4263.1|4304.3|4254.3|0
1600356900000|2020-09-17 15:35:00|4306.1|4256.1|4303.2|4253.2|4307|4257|4301.9|4251.9|0
1600357200000|2020-09-17 15:40:00|4303.4|4253.4|4302.7|4252.7|4305.8|4255.8|4300.4|4250.4|0
1600357500000|2020-09-17 15:45:00|4302.8|4252.8|4301.3|4251.3|4303.9|4253.9|4300|4250|0
1600357800000|2020-09-17 15:50:00|4301.4|4251.4|4301.2|4251.2|4302.6|4252.6|4299.9|4249.9|0
1600358100000|2020-09-17 15:55:00|4301.3|4251.3|4299.7|4249.7|4302.6|4252.6|4298.3|4248.3|0
1600358400000|2020-09-17 16:00:00|4299.6|4249.6|4299.8|4249.8|4301.7|4251.7|4298.4|4248.4|0
1600358700000|2020-09-17 16:05:00|4300.3|4250.3|4294.5|4244.5|4301.1|4251.1|4294.4|4244.4|0
1600359000000|2020-09-17 16:10:00|4295|4245|4290.3|4240.3|4295.8|4245.8|4288.9|4238.9|0
1600359300000|2020-09-17 16:15:00|4290.8|4240.8|4287.5|4237.5|4292.8|4242.8|4284.8|4234.8|0
1600359600000|2020-09-17 16:20:00|4287.6|4237.6|4289.9|4239.9|4291.3|4241.3|4286.1|4236.1|0
1600359900000|2020-09-17 16:25:00|4290|4240|4292.6|4242.6|4292.6|4242.6|4285.9|4235.9|0
1600360200000|2020-09-17 16:30:00|4292.5|4242.5|4295|4245|4295.1|4245.1|4289.9|4239.9|0
1600360500000|2020-09-17 16:35:00|4295.1|4245.1|4296.4|4246.4|4297.1|4247.1|4293.7|4243.7|0
1600360800000|2020-09-17 16:40:00|4296.3|4246.3|4296.2|4246.2|4297.7|4247.7|4293.5|4243.5|0
1600361100000|2020-09-17 16:45:00|4296.1|4246.1|4296|4246|4298.7|4248.7|4292.1|4242.1|0
1600361400000|2020-09-17 16:50:00|4296.1|4246.1|4296.4|4246.4|4298.8|4248.8|4293.4|4243.4|0
1600361700000|2020-09-17 16:55:00|4296.9|4246.9|4301.7|4251.7|4301.7|4251.7|4296.3|4246.3|0
1600362000000|2020-09-17 17:00:00|4301.6|4251.6|4300.5|4250.5|4302.9|4252.9|4300.2|4250.2|0
1600362300000|2020-09-17 17:05:00|4300.9|4250.9|4301.6|4251.6|4303|4253|4300.1|4250.1|0
1600362600000|2020-09-17 17:10:00|4301.8|4251.8|4301.4|4251.4|4302.9|4252.9|4300.2|4250.2|0
1600362900000|2020-09-17 17:15:00|4301.5|4251.5|4298.6|4248.6|4302.7|4252.7|4297.3|4247.3|0
1600363200000|2020-09-17 17:20:00|4298.7|4248.7|4300|4250|4300.1|4250.1|4297.3|4247.3|0
1600363500000|2020-09-17 17:25:00|4300.1|4250.1|4301.3|4251.3|4301.4|4251.4|4298.7|4248.7|0
1600363800000|2020-09-17 17:30:00|4300.8|4250.8|4304.1|4254.1|4305.4|4255.4|4300|4250|0
1600364100000|2020-09-17 17:35:00|4304.2|4254.2|4302.8|4252.8|4304.2|4254.2|4301.4|4251.4|0
1600364400000|2020-09-17 17:40:00|4303|4253|4304.2|4254.2|4305.5|4255.5|4301.4|4251.4|0
1600364700000|2020-09-17 17:45:00|4304.3|4254.3|4305.6|4255.6|4305.6|4255.6|4301.5|4251.5|0
1600365000000|2020-09-17 17:50:00|4305.5|4255.5|4303|4253|4305.6|4255.6|4302.9|4252.9|0
1600365300000|2020-09-17 17:55:00|4303.5|4253.5|4302.8|4252.8|4304.3|4254.3|4300.2|4250.2|0
1600365600000|2020-09-17 18:00:00|4302.9|4252.9|4308|4258|4308|4258|4301.5|4251.5|0
1600365900000|2020-09-17 18:05:00|4307.5|4257.5|4306.9|4256.9|4309.4|4259.4|4306.7|4256.7|0
1600366200000|2020-09-17 18:10:00|4307.3|4257.3|4308.9|4258.9|4309.5|4259.5|4306.8|4256.8|0
1600366500000|2020-09-17 18:15:00|4309.1|4259.1|4308.1|4258.1|4310.8|4260.8|4306.8|4256.8|0
1600366800000|2020-09-17 18:20:00|4308.6|4258.6|4306.7|4256.7|4309.3|4259.3|4306.7|4256.7|0
1600367100000|2020-09-17 18:25:00|4306.8|4256.8|4301.2|4251.2|4306.8|4256.8|4301.2|4251.2|0
1600367400000|2020-09-17 18:30:00|4301.1|4251.1|4300.5|4250.5|4302.5|4252.5|4299.8|4249.8|0
1600367700000|2020-09-17 18:35:00|4300.7|4250.7|4298.4|4248.4|4301.2|4251.2|4297.2|4247.2|0
1600368000000|2020-09-17 18:40:00|4298.5|4248.5|4301.2|4251.2|4302.5|4252.5|4297.1|4247.1|0
1600368300000|2020-09-17 18:45:00|4301.7|4251.7|4302.5|4252.5|4305.1|4255.1|4301.1|4251.1|0
1600368600000|2020-09-17 18:50:00|4302.6|4252.6|4303.8|4253.8|4305.1|4255.1|4301.1|4251.1|0
1600368900000|2020-09-17 18:55:00|4303.7|4253.7|4303.7|4253.7|4306.5|4256.5|4303.6|4253.6|0
1600369200000|2020-09-17 19:00:00|4304|4254|4296.9|4246.9|4306.3|4256.3|4295.7|4245.7|0
1600369500000|2020-09-17 19:05:00|4297|4247|4301|4251|4302.2|4252.2|4295.6|4245.6|0
1600369800000|2020-09-17 19:10:00|4301.5|4251.5|4306.5|4256.5|4307.8|4257.8|4301|4251|0
1600370100000|2020-09-17 19:15:00|4306|4256|4302.5|4252.5|4306.6|4256.6|4302.5|4252.5|0
1600370400000|2020-09-17 19:20:00|4302.6|4252.6|4299.9|4249.9|4305.3|4255.3|4299.9|4249.9|0
1600370700000|2020-09-17 19:25:00|4300.2|4250.2|4301|4251|4301.2|4251.2|4298.4|4248.4|0
1600371000000|2020-09-17 19:30:00|4300.9|4250.9|4306.7|4256.7|4308|4258|4299.7|4249.7|0
1600371300000|2020-09-17 19:35:00|4306.8|4256.8|4310.8|4260.8|4310.8|4260.8|4306.6|4256.6|0
1600371600000|2020-09-17 19:40:00|4311.3|4261.3|4308.1|4258.1|4312.3|4262.3|4308.1|4258.1|0
1600371900000|2020-09-17 19:45:00|4308.2|4258.2|4308.4|4258.4|4309.7|4259.7|4304.2|4254.2|0
1600372200000|2020-09-17 19:50:00|4308.3|4258.3|4307.4|4257.4|4311.1|4261.1|4306|4256|0
1600372500000|2020-09-17 19:55:00|4307.5|4257.5|4310.2|4260.2|4310.4|4260.4|4303.5|4253.5|0
1600372800000|2020-09-17 20:00:00|4308.8|4258.8|4311.9|4261.9|4317.7|4267.7|4308.3|4258.3|0
1600373100000|2020-09-17 20:05:00|4312.3|4262.3|4313.6|4263.6|4314.5|4264.5|4311.9|4261.9|0
1600373400000|2020-09-17 20:10:00|4313.2|4263.2|4313.5|4263.5|4315.8|4265.8|4312.9|4262.9|0
1600373700000|2020-09-17 20:15:00|4313.6|4263.6|4312.9|4262.9|4313.6|4263.6|4312.3|4262.3|0
1600374000000|2020-09-17 20:20:00|4312.8|4262.8|4312.8|4262.8|4312.9|4262.9|4312.7|4262.7|0
1600374300000|2020-09-17 20:25:00|4312.9|4262.9|4312.8|4262.8|4313.1|4263.1|4312.8|4262.8|0
1600374600000|2020-09-17 20:30:00|4313.3|4263.3|4314.4|4264.4|4315.3|4265.3|4312.4|4262.4|0
1600374900000|2020-09-17 20:35:00|4314.6|4264.6|4315|4265|4315.3|4265.3|4314|4264|0
1600375200000|2020-09-17 20:40:00|4315.1|4265.1|4314|4264|4315.9|4265.9|4313.3|4263.3|0
1600375500000|2020-09-17 20:45:00|4313.7|4263.7|4311.1|4261.1|4314|4264|4308.9|4258.9|0
1600375800000|2020-09-17 20:50:00|4310.9|4260.9|4309.2|4259.2|4311.1|4261.1|4307.9|4257.9|0
1600376100000|2020-09-17 20:55:00|4308.9|4258.9|4309.3|4259.3|4309.8|4259.8|4307.6|4257.6|0
1600376400000|2020-09-17 21:00:00|4309.2|4259.2|4308.1|4258.1|4309.7|4259.7|4308|4258|0
1600376700000|2020-09-17 21:05:00|4308.7|4258.7|4307.9|4257.9|4309|4259|4307.9|4257.9|0
1600377000000|2020-09-17 21:10:00|4308.7|4258.7|4307.7|4257.7|4308.7|4258.7|4307.2|4257.2|0
1600377300000|2020-09-17 21:15:00|4307.6|4257.6|4307.7|4257.7|4307.8|4257.8|4307.6|4257.6|0
1600377600000|2020-09-17 21:20:00|4307.8|4257.8|4308|4258|4308.1|4258.1|4307.8|4257.8|0
1600377900000|2020-09-17 21:25:00|4308.4|4258.4|4308|4258|4308.4|4258.4|4307.6|4257.6|0
1600378200000|2020-09-17 21:30:00|4307.7|4257.7|4308|4258|4308.1|4258.1|4307.7|4257.7|0
1600378500000|2020-09-17 21:35:00|4307.9|4257.9|4308|4258|4308|4258|4307.1|4257.1|0
1600378800000|2020-09-17 21:40:00|4308.1|4258.1|4307.9|4257.9|4308.1|4258.1|4307.9|4257.9|0
1600379100000|2020-09-17 21:45:00|4308|4258|4308.4|4258.4|4308.5|4258.5|4308|4258|0
1600379400000|2020-09-17 21:50:00|4308.3|4258.3|4308.1|4258.1|4308.5|4258.5|4308|4258|0
1600379700000|2020-09-17 21:55:00|4308|4258|4307.9|4257.9|4308.3|4258.3|4307.9|4257.9|0
1600380000000|2020-09-17 22:00:00|4307.6|4257.6|4307.8|4257.8|4309.1|4259.1|4305.5|4255.5|0
1600380300000|2020-09-17 22:05:00|4307.6|4257.6|4307.5|4257.5|4307.8|4257.8|4306.9|4256.9|0
1600380600000|2020-09-17 22:10:00|4307.8|4257.8|4310.4|4260.4|4311.3|4261.3|4307.8|4257.8|0
1600380900000|2020-09-17 22:15:00|4311|4261|4309.3|4259.3|4311|4261|4309.3|4259.3|0
1600381200000|2020-09-17 22:20:00|4309.4|4259.4|4312.6|4262.6|4313.2|4263.2|4309.4|4259.4|0
1600381500000|2020-09-17 22:25:00|4312.7|4262.7|4312.9|4262.9|4313.2|4263.2|4312.3|4262.3|0
1600381800000|2020-09-17 22:30:00|4313|4263|4315.1|4265.1|4315.1|4265.1|4313|4263|0
1600382100000|2020-09-17 22:35:00|4314.8|4264.8|4315.1|4265.1|4315.3|4265.3|4314.5|4264.5|0
1600382400000|2020-09-17 22:40:00|4315.2|4265.2|4317.1|4267.1|4317.3|4267.3|4315.1|4265.1|0
1600382700000|2020-09-17 22:45:00|4317.3|4267.3|4318|4268|4318.4|4268.4|4317.1|4267.1|0
1600383000000|2020-09-17 22:50:00|4318.4|4268.4|4319.3|4269.3|4319.5|4269.5|4318|4268|0
1600383300000|2020-09-17 22:55:00|4319.5|4269.5|4319|4269|4319.5|4269.5|4318.4|4268.4|0
1600383600000|2020-09-17 23:00:00|4319.3|4269.3|4322.8|4272.8|4323.1|4273.1|4319.3|4269.3|0
1600383900000|2020-09-17 23:05:00|4322.7|4272.7|4322.5|4272.5|4323.1|4273.1|4322.5|4272.5|0
1600384200000|2020-09-17 23:10:00|4322.1|4272.1|4321.9|4271.9|4322.8|4272.8|4320.8|4270.8|0
1600384500000|2020-09-17 23:15:00|4321.8|4271.8|4321.1|4271.1|4322.1|4272.1|4320.8|4270.8|0
1600384800000|2020-09-17 23:20:00|4321.2|4271.2|4321.2|4271.2|4321.3|4271.3|4320.6|4270.6|0
1600385100000|2020-09-17 23:25:00|4321.5|4271.5|4321.2|4271.2|4322.8|4272.8|4320.8|4270.8|0
1600385400000|2020-09-17 23:30:00|4320.8|4270.8|4321.2|4271.2|4321.2|4271.2|4320.8|4270.8|0
1600385700000|2020-09-17 23:35:00|4320.8|4270.8|4318.4|4268.4|4321.2|4271.2|4318|4268|0
1600386000000|2020-09-17 23:40:00|4318.3|4268.3|4316|4266|4318.6|4268.6|4315.8|4265.8|0
1600386300000|2020-09-17 23:45:00|4315.8|4265.8|4311.9|4261.9|4315.8|4265.8|4311.9|4261.9|0
1600386600000|2020-09-17 23:50:00|4312.3|4262.3|4313.6|4263.6|4315.1|4265.1|4311.9|4261.9|0
1600386900000|2020-09-17 23:55:00|4313.3|4263.3|4309.5|4259.5|4313.9|4263.9|4309.5|4259.5|0
1600387200000|2020-09-18 00:00:00|4309.4|4259.4|4308.8|4258.8|4311.8|4261.8|4307|4257|0
1600387500000|2020-09-18 00:05:00|4308.5|4258.5|4313.3|4263.3|4313.6|4263.6|4307.3|4257.3|0
1600387800000|2020-09-18 00:10:00|4313.5|4263.5|4317.1|4267.1|4317.1|4267.1|4312.9|4262.9|0
1600388100000|2020-09-18 00:15:00|4317.3|4267.3|4313|4263|4317.3|4267.3|4311.7|4261.7|0
1600388400000|2020-09-18 00:20:00|4312.9|4262.9|4310.3|4260.3|4313.6|4263.6|4309.1|4259.1|0
1600388700000|2020-09-18 00:25:00|4309.9|4259.9|4306.5|4256.5|4309.9|4259.9|4305.2|4255.2|0
1600389000000|2020-09-18 00:30:00|4307|4257|4311.7|4261.7|4312.9|4262.9|4306.5|4256.5|0
1600389300000|2020-09-18 00:35:00|4311.6|4261.6|4310.4|4260.4|4312.9|4262.9|4309.1|4259.1|0
1600389600000|2020-09-18 00:40:00|4310.3|4260.3|4307.7|4257.7|4310.4|4260.4|4306.4|4256.4|0
1600389900000|2020-09-18 00:45:00|4308.2|4258.2|4303.8|4253.8|4309|4259|4303.8|4253.8|0
1600390200000|2020-09-18 00:50:00|4303.9|4253.9|4303.2|4253.2|4305.2|4255.2|4301.2|4251.2|0
1600390500000|2020-09-18 00:55:00|4303.4|4253.4|4302.6|4252.6|4303.8|4253.8|4300|4250|0
1600390800000|2020-09-18 01:00:00|4303.1|4253.1|4305.3|4255.3|4307.1|4257.1|4302.5|4252.5|0
1600391100000|2020-09-18 01:05:00|4305.5|4255.5|4302.6|4252.6|4307.8|4257.8|4301.3|4251.3|0
1600391400000|2020-09-18 01:10:00|4302.4|4252.4|4297.4|4247.4|4303.3|4253.3|4294.8|4244.8|0
1600391700000|2020-09-18 01:15:00|4297.5|4247.5|4296.1|4246.1|4297.5|4247.5|4292.3|4242.3|0
1600392000000|2020-09-18 01:20:00|4296.3|4246.3|4296.2|4246.2|4297.4|4247.4|4293.5|4243.5|0
1600392300000|2020-09-18 01:25:00|4296.4|4246.4|4294.8|4244.8|4297.4|4247.4|4293.5|4243.5|0
1600392600000|2020-09-18 01:30:00|4294.7|4244.7|4291.6|4241.6|4296.7|4246.7|4289.7|4239.7|0
1600392900000|2020-09-18 01:35:00|4291.4|4241.4|4296.7|4246.7|4297.3|4247.3|4289.7|4239.7|0
1600393200000|2020-09-18 01:40:00|4296.4|4246.4|4298.7|4248.7|4299.3|4249.3|4294.8|4244.8|0
1600393500000|2020-09-18 01:45:00|4298.2|4248.2|4298.7|4248.7|4298.7|4248.7|4296.1|4246.1|0
1600393800000|2020-09-18 01:50:00|4298.6|4248.6|4302.6|4252.6|4302.6|4252.6|4298.6|4248.6|0
1600394100000|2020-09-18 01:55:00|4302.5|4252.5|4302.6|4252.6|4302.6|4252.6|4301.2|4251.2|0
1600394400000|2020-09-18 02:00:00|4302.4|4252.4|4300.1|4250.1|4302.7|4252.7|4300|4250|0
1600394700000|2020-09-18 02:05:00|4301.3|4251.3|4300.1|4250.1|4302.7|4252.7|4300.1|4250.1|0
1600395000000|2020-09-18 02:10:00|4298.9|4248.9|4300.7|4250.7|4301.4|4251.4|4298.2|4248.2|0
1600395300000|2020-09-18 02:15:00|4300.9|4250.9|4306.4|4256.4|4306.5|4256.5|4300.1|4250.1|0
1600395600000|2020-09-18 02:20:00|4306.5|4256.5|4305.2|4255.2|4306.5|4256.5|4305.2|4255.2|0
1600395900000|2020-09-18 02:25:00|4305.7|4255.7|4305.2|4255.2|4306.5|4256.5|4303.9|4253.9|0
1600396200000|2020-09-18 02:30:00|4304.7|4254.7|4305.2|4255.2|4305.9|4255.9|4303.9|4253.9|0
1600396500000|2020-09-18 02:35:00|4305.1|4255.1|4303.9|4253.9|4305.2|4255.2|4302.7|4252.7|0
1600396800000|2020-09-18 02:40:00|4303.4|4253.4|4305.3|4255.3|4306.5|4256.5|4302.7|4252.7|0
1600397100000|2020-09-18 02:45:00|4304.8|4254.8|4302.8|4252.8|4305.3|4255.3|4302.7|4252.7|0
1600397400000|2020-09-18 02:50:00|4303|4253|4302.7|4252.7|4303.4|4253.4|4302.1|4252.1|0
1600397700000|2020-09-18 02:55:00|4302.8|4252.8|4304|4254|4305.3|4255.3|4302.8|4252.8|0
1600398000000|2020-09-18 03:00:00|4304.5|4254.5|4306|4256|4307.9|4257.9|4304.5|4254.5|0
1600398300000|2020-09-18 03:05:00|4306.2|4256.2|4308|4258|4308|4258|4306.2|4256.2|0
1600398600000|2020-09-18 03:10:00|4308.5|4258.5|4308|4258|4310.5|4260.5|4308|4258|0
1600398900000|2020-09-18 03:15:00|4309.3|4259.3|4307.9|4257.9|4309.3|4259.3|4307.9|4257.9|0
1600399200000|2020-09-18 03:20:00|4308|4258|4309.3|4259.3|4309.3|4259.3|4307.3|4257.3|0
1600399500000|2020-09-18 03:25:00|4309.2|4259.2|4308|4258|4309.2|4259.2|4307.9|4257.9|0
1600399800000|2020-09-18 03:30:00|4307.9|4257.9|4306.7|4256.7|4309.2|4259.2|4306|4256|0
1600400100000|2020-09-18 03:35:00|4306.6|4256.6|4306.6|4256.6|4307.9|4257.9|4306.6|4256.6|0
1600400400000|2020-09-18 03:40:00|4306.7|4256.7|4305.4|4255.4|4306.7|4256.7|4305.3|4255.3|0
1600400700000|2020-09-18 03:45:00|4305.4|4255.4|4306.6|4256.6|4306.6|4256.6|4305.4|4255.4|0
1600401000000|2020-09-18 03:50:00|4307.8|4257.8|4306.6|4256.6|4307.9|4257.9|4306.6|4256.6|0
1600401300000|2020-09-18 03:55:00|4306.5|4256.5|4305.2|4255.2|4306.5|4256.5|4303.9|4253.9|0
1600401600000|2020-09-18 04:00:00|4304.7|4254.7|4303.3|4253.3|4305.2|4255.2|4302.6|4252.6|0
1600401900000|2020-09-18 04:05:00|4303.5|4253.5|4303.9|4253.9|4303.9|4253.9|4302.6|4252.6|0
1600402200000|2020-09-18 04:10:00|4304.4|4254.4|4303.9|4253.9|4305.2|4255.2|4303.9|4253.9|0
1600402500000|2020-09-18 04:15:00|4305.1|4255.1|4306.4|4256.4|4306.4|4256.4|4303.8|4253.8|0
1600402800000|2020-09-18 04:20:00|4305.2|4255.2|4305.2|4255.2|4306.5|4256.5|4305.2|4255.2|0
1600403100000|2020-09-18 04:25:00|4305.1|4255.1|4303.9|4253.9|4305.2|4255.2|4303.9|4253.9|0
1600403400000|2020-09-18 04:30:00|4304|4254|4307.7|4257.7|4307.8|4257.8|4304|4254|0
1600403700000|2020-09-18 04:35:00|4307.8|4257.8|4307.9|4257.9|4309.1|4259.1|4306.5|4256.5|0
1600404000000|2020-09-18 04:40:00|4309.1|4259.1|4309.2|4259.2|4309.2|4259.2|4307.8|4257.8|0
1600404300000|2020-09-18 04:45:00|4308.7|4258.7|4307.9|4257.9|4308.7|4258.7|4307.9|4257.9|0
1600405200000|2020-09-18 05:00:00|4308|4258|4309.2|4259.2|4309.2|4259.2|4308|4258|0
1600405500000|2020-09-18 05:05:00|4308.9|4258.9|4307.9|4257.9|4308.9|4258.9|4307.9|4257.9|0
1600405800000|2020-09-18 05:10:00|4307.8|4257.8|4306.5|4256.5|4307.9|4257.9|4306.5|4256.5|0
1600406100000|2020-09-18 05:15:00|4306|4256|4305.2|4255.2|4306.5|4256.5|4305.1|4255.1|0
1600406400000|2020-09-18 05:20:00|4305.7|4255.7|4307.2|4257.2|4307.2|4257.2|4305.2|4255.2|0
1600406700000|2020-09-18 05:25:00|4306.6|4256.6|4308.6|4258.6|4309.2|4259.2|4306.6|4256.6|0
1600407000000|2020-09-18 05:30:00|4308.8|4258.8|4306.7|4256.7|4310.5|4260.5|4306.6|4256.6|0
1600407300000|2020-09-18 05:35:00|4306.6|4256.6|4307.9|4257.9|4307.9|4257.9|4306.6|4256.6|0
1600407600000|2020-09-18 05:40:00|4307.4|4257.4|4308|4258|4308.6|4258.6|4306.6|4256.6|0
1600407900000|2020-09-18 05:45:00|4308.2|4258.2|4307.9|4257.9|4309.3|4259.3|4306.7|4256.7|0
1600408200000|2020-09-18 05:50:00|4307.4|4257.4|4306.7|4256.7|4307.4|4257.4|4305.4|4255.4|0
1600408500000|2020-09-18 05:55:00|4306.8|4256.8|4311.9|4261.9|4311.9|4261.9|4306.8|4256.8|0
1600408800000|2020-09-18 06:00:00|4312.4|4262.4|4310.7|4260.7|4313.2|4263.2|4308|4258|0
1600409100000|2020-09-18 06:05:00|4310.2|4260.2|4309.5|4259.5|4310.7|4260.7|4308.2|4258.2|0
1600409400000|2020-09-18 06:10:00|4309.4|4259.4|4312.1|4262.1|4313.4|4263.4|4309.4|4259.4|0
1600409700000|2020-09-18 06:15:00|4312.6|4262.6|4309.5|4259.5|4313.4|4263.4|4309.5|4259.5|0
1600410000000|2020-09-18 06:20:00|4310|4260|4310.7|4260.7|4312|4262|4308.2|4258.2|0
1600410300000|2020-09-18 06:25:00|4311.2|4261.2|4312.1|4262.1|4313.4|4263.4|4311.2|4261.2|0
1600410600000|2020-09-18 06:30:00|4312|4262|4312.1|4262.1|4312.1|4262.1|4308.9|4258.9|0
1600410900000|2020-09-18 06:35:00|4312.3|4262.3|4314.6|4264.6|4314.6|4264.6|4312|4262|0
1600411200000|2020-09-18 06:40:00|4315.1|4265.1|4309.5|4259.5|4315.9|4265.9|4308.3|4258.3|0
1600411500000|2020-09-18 06:45:00|4309.6|4259.6|4308.3|4258.3|4309.6|4259.6|4307|4257|0
1600411800000|2020-09-18 06:50:00|4307.8|4257.8|4304.6|4254.6|4308.3|4258.3|4304.6|4254.6|0
1600412100000|2020-09-18 06:55:00|4305|4255|4308.3|4258.3|4308.3|4258.3|4303.3|4253.3|0
1600412400000|2020-09-18 07:00:00|4308.2|4258.2|4307|4257|4309.5|4259.5|4300.7|4250.7|0
1600412700000|2020-09-18 07:05:00|4306.9|4256.9|4288.9|4268.9|4308.2|4282.4|4288.9|4255.8|0
1600413000000|2020-09-18 07:10:00|4288.6|4268.6|4285.1|4265.1|4289.5|4269.5|4284.4|4264.4|0
1600413300000|2020-09-18 07:15:00|4285|4265|4288.9|4268.9|4294.1|4274.1|4284.9|4264.9|0
1600413600000|2020-09-18 07:20:00|4289.5|4269.5|4288.9|4268.9|4290.8|4270.8|4286.8|4266.8|0
1600413900000|2020-09-18 07:25:00|4289|4269|4290.1|4270.1|4291.1|4271.1|4288.6|4268.6|0
1600414200000|2020-09-18 07:30:00|4290|4270|4289|4269|4291.8|4271.8|4288.1|4268.1|0
1600414500000|2020-09-18 07:35:00|4288.8|4268.8|4293.4|4273.4|4294.1|4274.1|4288.3|4268.3|0
1600414800000|2020-09-18 07:40:00|4293.5|4273.5|4295.5|4275.5|4295.9|4275.9|4293.5|4273.5|0
1600415100000|2020-09-18 07:45:00|4295.3|4275.3|4299.6|4279.6|4299.7|4279.7|4294.2|4274.2|0
1600415400000|2020-09-18 07:50:00|4299.7|4279.7|4293.5|4273.5|4300|4280|4293.5|4273.5|0
1600415700000|2020-09-18 07:55:00|4293.4|4273.4|4292.1|4272.1|4293.4|4273.4|4290.3|4270.3|0
1600416000000|2020-09-18 08:00:00|4292|4272|4294.1|4274.1|4296.1|4276.1|4291.7|4271.7|0
1600416300000|2020-09-18 08:05:00|4294.8|4274.8|4293.8|4273.8|4295.6|4275.6|4293.8|4273.8|0
1600416600000|2020-09-18 08:10:00|4293.9|4273.9|4290.8|4270.8|4293.9|4273.9|4289.5|4269.5|0
1600416900000|2020-09-18 08:15:00|4290.9|4270.9|4292|4272|4293.4|4273.4|4290.9|4270.9|0
1600417200000|2020-09-18 08:20:00|4292.6|4272.6|4292.9|4272.9|4293.6|4273.6|4291|4271|0
1600417500000|2020-09-18 08:25:00|4293.6|4273.6|4291.4|4271.4|4293.8|4273.8|4290.7|4270.7|0
1600417800000|2020-09-18 08:30:00|4291.7|4271.7|4281.9|4261.9|4291.9|4271.9|4281.9|4261.9|0
1600418100000|2020-09-18 08:35:00|4281.7|4261.7|4285.4|4265.4|4285.7|4265.7|4281.7|4261.7|0
1600418400000|2020-09-18 08:40:00|4285.6|4265.6|4285.5|4265.5|4287.8|4267.8|4285.5|4265.5|0
1600418700000|2020-09-18 08:45:00|4285.4|4265.4|4281.4|4261.4|4285.8|4265.8|4279.9|4259.9|0
1600419000000|2020-09-18 08:50:00|4281.3|4261.3|4281|4261|4281.5|4261.5|4280.8|4260.8|0
1600419300000|2020-09-18 08:55:00|4280.9|4260.9|4278.5|4258.5|4281.1|4261.1|4278.2|4258.2|0
1600419600000|2020-09-18 09:00:00|4278.4|4258.4|4280.3|4260.3|4281|4261|4277|4257|0
1600419900000|2020-09-18 09:05:00|4280.2|4260.2|4276.6|4256.6|4280.2|4260.2|4275.4|4255.4|0
1600420200000|2020-09-18 09:10:00|4276.3|4256.3|4279.9|4259.9|4280.4|4260.4|4276.1|4256.1|0
1600420500000|2020-09-18 09:15:00|4279.8|4259.8|4281.6|4261.6|4283|4263|4279.3|4259.3|0
1600420800000|2020-09-18 09:20:00|4281.5|4261.5|4281.7|4261.7|4283.9|4263.9|4281.1|4261.1|0
1600421100000|2020-09-18 09:25:00|4281.8|4261.8|4285.2|4265.2|4286.4|4266.4|4281.8|4261.8|0
1600421400000|2020-09-18 09:30:00|4285.3|4265.3|4285.7|4265.7|4286.4|4266.4|4284.6|4264.6|0
1600421700000|2020-09-18 09:35:00|4285.5|4265.5|4287.1|4267.1|4287.1|4267.1|4284.5|4264.5|0
1600422000000|2020-09-18 09:40:00|4287|4267|4286.8|4266.8|4287.4|4267.4|4285.8|4265.8|0
1600422300000|2020-09-18 09:45:00|4286.6|4266.6|4284.2|4264.2|4288.7|4268.7|4284.2|4264.2|0
1600422600000|2020-09-18 09:50:00|4283.8|4263.8|4274|4254|4283.8|4263.8|4273.7|4253.7|0
1600422900000|2020-09-18 09:55:00|4274.1|4254.1|4273.9|4253.9|4275.7|4255.7|4271.5|4251.5|0
1600423200000|2020-09-18 10:00:00|4273.6|4253.6|4278.5|4258.5|4278.6|4258.6|4273.5|4253.5|0
1600423500000|2020-09-18 10:05:00|4278.6|4258.6|4278.4|4258.4|4279.3|4259.3|4276.4|4256.4|0
1600423800000|2020-09-18 10:10:00|4278.5|4258.5|4280.6|4260.6|4281.2|4261.2|4278.5|4258.5|0
1600424100000|2020-09-18 10:15:00|4280.8|4260.8|4279.9|4259.9|4281.7|4261.7|4279.8|4259.8|0
1600424400000|2020-09-18 10:20:00|4279.8|4259.8|4278.7|4258.7|4281.5|4261.5|4278.6|4258.6|0
1600424700000|2020-09-18 10:25:00|4278.8|4258.8|4280.5|4260.5|4280.5|4260.5|4277.2|4257.2|0
1600425000000|2020-09-18 10:30:00|4280.4|4260.4|4280.7|4260.7|4281.5|4261.5|4280|4260|0
1600425300000|2020-09-18 10:35:00|4280.6|4260.6|4278.5|4258.5|4280.8|4260.8|4278.5|4258.5|0
1600425600000|2020-09-18 10:40:00|4278.7|4258.7|4278.6|4258.6|4279.5|4259.5|4278.6|4258.6|0
1600425900000|2020-09-18 10:45:00|4279|4259|4277.8|4257.8|4279|4259|4275.4|4255.4|0
1600426200000|2020-09-18 10:50:00|4277.6|4257.6|4277.9|4257.9|4278.3|4258.3|4277.4|4257.4|0
1600426500000|2020-09-18 10:55:00|4278|4258|4280.3|4260.3|4280.3|4260.3|4278|4258|0
1600426800000|2020-09-18 11:00:00|4280.2|4260.2|4280.7|4260.7|4280.8|4260.8|4278.4|4258.4|0
1600427100000|2020-09-18 11:05:00|4281|4261|4280.2|4260.2|4281.6|4261.6|4278.9|4258.9|0
1600427400000|2020-09-18 11:10:00|4280.3|4260.3|4280.1|4260.1|4280.7|4260.7|4279.9|4259.9|0
1600427700000|2020-09-18 11:15:00|4279.9|4259.9|4278.4|4258.4|4280.4|4260.4|4278.3|4258.3|0
1600428000000|2020-09-18 11:20:00|4278.2|4258.2|4274.3|4254.3|4278.2|4258.2|4274.2|4254.2|0
1600428300000|2020-09-18 11:25:00|4274.2|4254.2|4270.5|4250.5|4274.5|4254.5|4270.5|4250.5|0
1600428600000|2020-09-18 11:30:00|4270.9|4250.9|4272.9|4252.9|4272.9|4252.9|4269.3|4249.3|0
1600428900000|2020-09-18 11:35:00|4272.8|4252.8|4271.6|4251.6|4273.6|4253.6|4270.4|4250.4|0
1600429200000|2020-09-18 11:40:00|4271.3|4251.3|4271.2|4251.2|4271.6|4251.6|4271|4251|0
1600429500000|2020-09-18 11:45:00|4271.3|4251.3|4272.3|4252.3|4272.6|4252.6|4270.9|4250.9|0
1600429800000|2020-09-18 11:50:00|4272.2|4252.2|4272.9|4252.9|4274.2|4254.2|4272.2|4252.2|0
1600430100000|2020-09-18 11:55:00|4273|4253|4273.1|4253.1|4273.4|4253.4|4272.8|4252.8|0
1600430400000|2020-09-18 12:00:00|4272.7|4252.7|4272.2|4252.2|4273.5|4253.5|4271.9|4251.9|0
1600430700000|2020-09-18 12:05:00|4272.3|4252.3|4272.5|4252.5|4272.7|4252.7|4271.9|4251.9|0
1600431000000|2020-09-18 12:10:00|4272.9|4252.9|4273.7|4253.7|4274.2|4254.2|4272.9|4252.9|0
1600431300000|2020-09-18 12:15:00|4273.5|4253.5|4277.1|4257.1|4277.1|4257.1|4273.4|4253.4|0
1600431600000|2020-09-18 12:20:00|4276.9|4256.9|4273.3|4253.3|4277|4257|4272.1|4252.1|0
1600431900000|2020-09-18 12:25:00|4273.7|4253.7|4274.8|4254.8|4275|4255|4273.7|4253.7|0
1600432200000|2020-09-18 12:30:00|4274.7|4254.7|4274.8|4254.8|4275.3|4255.3|4274.5|4254.5|0
1600432500000|2020-09-18 12:35:00|4275.1|4255.1|4275|4255|4275.5|4255.5|4273.9|4253.9|0
1600432800000|2020-09-18 12:40:00|4275.2|4255.2|4276.2|4256.2|4276.3|4256.3|4275|4255|0
1600433100000|2020-09-18 12:45:00|4276.3|4256.3|4272.8|4252.8|4276.4|4256.4|4272.8|4252.8|0
1600433400000|2020-09-18 12:50:00|4272.7|4252.7|4271.6|4251.6|4272.9|4252.9|4270.6|4250.6|0
1600433700000|2020-09-18 12:55:00|4271.4|4251.4|4273.9|4253.9|4274.2|4254.2|4271.3|4251.3|0
1600434000000|2020-09-18 13:00:00|4273.8|4253.8|4275.4|4255.4|4275.4|4255.4|4272.3|4252.3|0
1600434300000|2020-09-18 13:05:00|4275.5|4255.5|4277.2|4257.2|4277.3|4257.3|4273.9|4253.9|0
1600434600000|2020-09-18 13:10:00|4277|4257|4278.6|4258.6|4279.1|4259.1|4276.8|4256.8|0
1600434900000|2020-09-18 13:15:00|4278.5|4258.5|4273|4253|4278.5|4258.5|4273|4253|0
1600435200000|2020-09-18 13:20:00|4272.9|4252.9|4269.6|4249.6|4273.1|4253.1|4269.6|4249.6|0
1600435500000|2020-09-18 13:25:00|4269.7|4249.7|4267.1|4247.1|4269.9|4249.9|4266.9|4246.9|0
1600435800000|2020-09-18 13:30:00|4267|4247|4266.9|4246.9|4267.8|4247.8|4264.8|4244.8|0
1600436100000|2020-09-18 13:35:00|4266.8|4246.8|4267.6|4247.6|4267.8|4247.8|4266.2|4246.2|0
1600436400000|2020-09-18 13:40:00|4267.5|4247.5|4264.1|4244.1|4267.5|4247.5|4263.9|4243.9|0
1600436700000|2020-09-18 13:45:00|4263.8|4243.8|4258.6|4238.6|4263.8|4243.8|4258.2|4238.2|0
1600437000000|2020-09-18 13:50:00|4258.7|4238.7|4259.8|4239.8|4260.9|4240.9|4258.1|4238.1|0
1600437300000|2020-09-18 13:55:00|4260.1|4240.1|4263.4|4243.4|4264.1|4244.1|4259.7|4239.7|0
1600437600000|2020-09-18 14:00:00|4263.6|4243.6|4262|4242|4264.6|4244.6|4259.5|4239.5|0
1600437900000|2020-09-18 14:05:00|4261.8|4241.8|4262.8|4242.8|4263.4|4243.4|4261.2|4241.2|0
1600438200000|2020-09-18 14:10:00|4262.7|4242.7|4260.9|4240.9|4262.9|4242.9|4259.7|4239.7|0
1600438500000|2020-09-18 14:15:00|4261.1|4241.1|4263.2|4243.2|4263.2|4243.2|4260.3|4240.3|0
1600438800000|2020-09-18 14:20:00|4263.3|4243.3|4266.4|4246.4|4266.9|4246.9|4262.4|4242.4|0
1600439100000|2020-09-18 14:25:00|4265.9|4245.9|4268|4248|4268.3|4248.3|4263.3|4243.3|0
1600439400000|2020-09-18 14:30:00|4267.9|4247.9|4271.9|4251.9|4272.3|4252.3|4267.3|4247.3|0
1600439700000|2020-09-18 14:35:00|4271.8|4251.8|4273.9|4253.9|4273.9|4253.9|4271.4|4251.4|0
1600440000000|2020-09-18 14:40:00|4274.2|4254.2|4275.5|4255.5|4275.7|4255.7|4273.5|4253.5|0
1600440300000|2020-09-18 14:45:00|4275.7|4255.7|4279.5|4259.5|4280.1|4260.1|4275.7|4255.7|0
1600440600000|2020-09-18 14:50:00|4279.2|4259.2|4277.4|4257.4|4279.3|4259.3|4276.4|4256.4|0
1600440900000|2020-09-18 14:55:00|4277.5|4257.5|4276.7|4256.7|4278|4258|4275.4|4255.4|0
1600441200000|2020-09-18 15:00:00|4277.2|4257.2|4278.7|4258.7|4279|4259|4276.3|4256.3|0
1600441500000|2020-09-18 15:05:00|4278.6|4258.6|4280.9|4260.9|4282|4262|4278.3|4258.3|0
1600441800000|2020-09-18 15:10:00|4280.8|4260.8|4279.2|4259.2|4281.6|4261.6|4279.1|4259.1|0
1600442100000|2020-09-18 15:15:00|4279.4|4259.4|4278.9|4258.9|4280.2|4260.2|4278.1|4258.1|0
1600442400000|2020-09-18 15:20:00|4278.7|4258.7|4280|4260|4280.6|4260.6|4278.3|4258.3|0
1600442700000|2020-09-18 15:25:00|4279.8|4259.8|4286.8|4266.8|4287.1|4267.1|4279|4259|0
1600443000000|2020-09-18 15:30:00|4298.7|4248.7|4287.2|4237.2|4303.6|4253.6|4285.9|4235.9|0
1600443300000|2020-09-18 15:35:00|4287.1|4237.1|4298.4|4248.4|4298.5|4248.5|4285.9|4235.9|0
1600443600000|2020-09-18 15:40:00|4298.5|4248.5|4294.4|4244.4|4298.5|4248.5|4293.1|4243.1|0
1600443900000|2020-09-18 15:45:00|4294|4244|4302.7|4252.7|4302.7|4252.7|4293.2|4243.2|0
1600444200000|2020-09-18 15:50:00|4302.6|4252.6|4298.8|4248.8|4302.8|4252.8|4298.8|4248.8|0
1600444500000|2020-09-18 15:55:00|4298.9|4248.9|4301.3|4251.3|4301.6|4251.6|4298.8|4248.8|0
1600444800000|2020-09-18 16:00:00|4301.2|4251.2|4298.8|4248.8|4303.9|4253.9|4297.5|4247.5|0
1600445100000|2020-09-18 16:05:00|4298.7|4248.7|4302.6|4252.6|4304|4254|4298.1|4248.1|0
1600445400000|2020-09-18 16:10:00|4302.7|4252.7|4300.9|4250.9|4304|4254|4298.5|4248.5|0
1600445700000|2020-09-18 16:15:00|4301|4251|4297|4247|4301|4251|4296.9|4246.9|0
1600446000000|2020-09-18 16:20:00|4296.9|4246.9|4296.9|4246.9|4298.2|4248.2|4294.2|4244.2|0
1600446300000|2020-09-18 16:25:00|4296.8|4246.8|4298.2|4248.2|4298.3|4248.3|4295.6|4245.6|0
1600446600000|2020-09-18 16:30:00|4298.3|4248.3|4291.5|4241.5|4298.3|4248.3|4290.2|4240.2|0
1600446900000|2020-09-18 16:35:00|4292|4242|4289|4239|4292.9|4242.9|4289|4239|0
1600447200000|2020-09-18 16:40:00|4288.5|4238.5|4284|4234|4289.6|4239.6|4282.6|4232.6|0
1600447500000|2020-09-18 16:45:00|4284.5|4234.5|4285|4235|4285.3|4235.3|4283.8|4233.8|0
1600447800000|2020-09-18 16:50:00|4284.9|4234.9|4285|4235|4286.4|4236.4|4282.4|4232.4|0
1600448100000|2020-09-18 16:55:00|4284.9|4234.9|4285|4235|4286.3|4236.3|4282.4|4232.4|0
1600448400000|2020-09-18 17:00:00|4284.9|4234.9|4285|4235|4287.7|4237.7|4282.3|4232.3|0
1600448700000|2020-09-18 17:05:00|4284.5|4234.5|4279.8|4229.8|4285|4235|4279.7|4229.7|0
1600449000000|2020-09-18 17:10:00|4279.7|4229.7|4281.4|4231.4|4282.7|4232.7|4278.7|4228.7|0
1600449300000|2020-09-18 17:15:00|4281.3|4231.3|4276.1|4226.1|4281.3|4231.3|4273.5|4223.5|0
1600449600000|2020-09-18 17:20:00|4276|4226|4273.4|4223.4|4276.1|4226.1|4272.3|4222.3|0
1600449900000|2020-09-18 17:25:00|4273.5|4223.5|4267.8|4217.8|4273.5|4223.5|4267.7|4217.7|0
1600450200000|2020-09-18 17:30:00|4267.7|4217.7|4267.8|4217.8|4269.1|4219.1|4260.8|4210.8|0
1600450500000|2020-09-18 17:35:00|4267.3|4217.3|4267.7|4217.7|4269.1|4219.1|4262.4|4212.4|0
1600450800000|2020-09-18 17:40:00|4267.2|4217.2|4269|4219|4269.6|4219.6|4265|4215|0
1600451100000|2020-09-18 17:45:00|4268.9|4218.9|4271.6|4221.6|4273|4223|4267.5|4217.5|0
1600451400000|2020-09-18 17:50:00|4271.7|4221.7|4275.5|4225.5|4275.6|4225.6|4270.2|4220.2|0
1600451700000|2020-09-18 17:55:00|4275.6|4225.6|4279.4|4229.4|4279.4|4229.4|4275.5|4225.5|0
1600452000000|2020-09-18 18:00:00|4278.9|4228.9|4275.4|4225.4|4278.9|4228.9|4272.8|4222.8|0
1600452300000|2020-09-18 18:05:00|4275.5|4225.5|4278.1|4228.1|4278.7|4228.7|4275.4|4225.4|0
1600452600000|2020-09-18 18:10:00|4278|4228|4279.3|4229.3|4279.4|4229.4|4276.7|4226.7|0
1600452900000|2020-09-18 18:15:00|4279.2|4229.2|4275.2|4225.2|4280.6|4230.6|4275.1|4225.1|0
1600453200000|2020-09-18 18:20:00|4275.5|4225.5|4281.9|4231.9|4282.5|4232.5|4275.1|4225.1|0
1600453500000|2020-09-18 18:25:00|4282.4|4232.4|4283.1|4233.1|4283.9|4233.9|4281.8|4231.8|0
1600453800000|2020-09-18 18:30:00|4282.7|4232.7|4283.2|4233.2|4283.3|4233.3|4280.5|4230.5|0
1600454100000|2020-09-18 18:35:00|4283.3|4233.3|4281.9|4231.9|4283.3|4233.3|4280.6|4230.6|0
1600454400000|2020-09-18 18:40:00|4282|4232|4280.5|4230.5|4284.6|4234.6|4279.8|4229.8|0
1600454700000|2020-09-18 18:45:00|4281|4231|4284.5|4234.5|4284.5|4234.5|4281|4231|0
1600455000000|2020-09-18 18:50:00|4284|4234|4283|4233|4284.5|4234.5|4281.7|4231.7|0
1600455300000|2020-09-18 18:55:00|4283.1|4233.1|4285.9|4235.9|4286|4236|4281.7|4231.7|0
1600455600000|2020-09-18 19:00:00|4286|4236|4288.6|4238.6|4288.7|4238.7|4285.9|4235.9|0
1600455900000|2020-09-18 19:05:00|4288.7|4238.7|4287.4|4237.4|4288.7|4238.7|4286.1|4236.1|0
1600456200000|2020-09-18 19:10:00|4287.5|4237.5|4287.3|4237.3|4288.8|4238.8|4287.2|4237.2|0
1600456500000|2020-09-18 19:15:00|4287.8|4237.8|4287.1|4237.1|4288.7|4238.7|4285.9|4235.9|0
1600456800000|2020-09-18 19:20:00|4286.7|4236.7|4286.2|4236.2|4287.3|4237.3|4283.4|4233.4|0
1600457100000|2020-09-18 19:25:00|4286.1|4236.1|4288.9|4238.9|4290.2|4240.2|4286.1|4236.1|0
1600457400000|2020-09-18 19:30:00|4289.4|4239.4|4285.3|4235.3|4291.6|4241.6|4283.7|4233.7|0
1600457700000|2020-09-18 19:35:00|4285.2|4235.2|4284.2|4234.2|4285.5|4235.5|4282.8|4232.8|0
1600458000000|2020-09-18 19:40:00|4284.4|4234.4|4281.6|4231.6|4286.7|4236.7|4281.5|4231.5|0
1600458300000|2020-09-18 19:45:00|4281.7|4231.7|4282.9|4232.9|4284.3|4234.3|4281.6|4231.6|0
1600458600000|2020-09-18 19:50:00|4282.8|4232.8|4282.6|4232.6|4282.8|4232.8|4279.9|4229.9|0
1600458900000|2020-09-18 19:55:00|4282.7|4232.7|4280|4230|4284.1|4234.1|4279.8|4229.8|0
1600459200000|2020-09-18 20:00:00|4280.1|4230.1|4280.6|4230.6|4282.8|4232.8|4278|4228|0
1600459500000|2020-09-18 20:05:00|4281|4231|4288.9|4238.9|4291.2|4241.2|4280.6|4230.6|0
1600459800000|2020-09-18 20:10:00|4289.3|4239.3|4293.3|4243.3|4293.6|4243.6|4287.6|4237.6|0
1600460100000|2020-09-18 20:15:00|4292.9|4242.9|4292.3|4242.3|4293|4243|4292.1|4242.1|0
1600460400000|2020-09-18 20:20:00|4292|4242|4291.8|4241.8|4292.1|4242.1|4291.8|4241.8|0
1600460700000|2020-09-18 20:25:00|4291.7|4241.7|4291.7|4241.7|4291.8|4241.8|4291.4|4241.4|0
1600461000000|2020-09-18 20:30:00|4291.6|4241.6|4291.3|4241.3|4293.6|4243.6|4290.1|4240.1|0
1600461300000|2020-09-18 20:35:00|4291.4|4241.4|4291.6|4241.6|4292|4242|4290.3|4240.3|0
1600461600000|2020-09-18 20:40:00|4291.3|4241.3|4292.6|4242.6|4293.6|4243.6|4291|4241|0
1600461900000|2020-09-18 20:45:00|4292.3|4242.3|4291.6|4241.6|4292.6|4242.6|4290.1|4240.1|0
1600462200000|2020-09-18 20:50:00|4291.3|4241.3|4292|4242|4292.3|4242.3|4291|4241|0
1600462500000|2020-09-18 20:55:00|4291.6|4241.6|4293.2|4243.2|4293.8|4243.8|4291.3|4241.3|0
1600462800000|2020-09-18 21:00:00|4293.4|4243.4|4293.4|4243.4|4293.4|4243.4|4293.4|4243.4|0
1600639200000|2020-09-20 22:00:00|4269.1|4219.1|4254.2|4204.2|4270.9|4220.9|4252.9|4202.9|0
1600639500000|2020-09-20 22:05:00|4254.3|4204.3|4246.3|4196.3|4256.4|4206.4|4246.3|4196.3|0
1600639800000|2020-09-20 22:10:00|4246.4|4196.4|4244.5|4194.5|4248.1|4198.1|4242.8|4192.8|0
1600640100000|2020-09-20 22:15:00|4244.6|4194.6|4248.2|4198.2|4250.2|4200.2|4242.9|4192.9|0
1600640400000|2020-09-20 22:20:00|4247.6|4197.6|4245.4|4195.4|4249.5|4199.5|4242.1|4192.1|0
1600640700000|2020-09-20 22:25:00|4245.3|4195.3|4246.9|4196.9|4246.9|4196.9|4242.5|4192.5|0
1600641000000|2020-09-20 22:30:00|4247|4197|4254.6|4204.6|4254.6|4204.6|4247|4197|0
1600641300000|2020-09-20 22:35:00|4254.5|4204.5|4253.3|4203.3|4254.6|4204.6|4252.6|4202.6|0
1600641600000|2020-09-20 22:40:00|4253.5|4203.5|4251.5|4201.5|4255.3|4205.3|4251.5|4201.5|0
1600641900000|2020-09-20 22:45:00|4251.3|4201.3|4257.7|4207.7|4259.5|4209.5|4251|4201|0
1600642200000|2020-09-20 22:50:00|4258.1|4208.1|4259|4209|4260.3|4210.3|4257.2|4207.2|0
1600642500000|2020-09-20 22:55:00|4259.1|4209.1|4260.5|4210.5|4260.9|4210.9|4258.7|4208.7|0
1600642800000|2020-09-20 23:00:00|4260.6|4210.6|4262.5|4212.5|4263.8|4213.8|4260.5|4210.5|0
1600643100000|2020-09-20 23:05:00|4262.4|4212.4|4260.3|4210.3|4262.9|4212.9|4259.4|4209.4|0
1600643400000|2020-09-20 23:10:00|4260.1|4210.1|4262.2|4212.2|4262.5|4212.5|4258.3|4208.3|0
1600643700000|2020-09-20 23:15:00|4262.3|4212.3|4261.7|4211.7|4264.4|4214.4|4261.2|4211.2|0
1600644000000|2020-09-20 23:20:00|4261.8|4211.8|4259.6|4209.6|4262|4212|4259.4|4209.4|0
1600644300000|2020-09-20 23:25:00|4259.4|4209.4|4259.4|4209.4|4259.6|4209.6|4258.3|4208.3|0
1600644600000|2020-09-20 23:30:00|4259.5|4209.5|4262.2|4212.2|4262.2|4212.2|4257.7|4207.7|0
1600644900000|2020-09-20 23:35:00|4262.5|4212.5|4268.8|4218.8|4270.1|4220.1|4262|4212|0
1600645200000|2020-09-20 23:40:00|4268.6|4218.6|4268.7|4218.7|4270.8|4220.8|4268.2|4218.2|0
1600645500000|2020-09-20 23:45:00|4268.8|4218.8|4273.4|4223.4|4274|4224|4268.8|4218.8|0
1600645800000|2020-09-20 23:50:00|4273.3|4223.3|4269.9|4219.9|4273.3|4223.3|4269.9|4219.9|0
1600646100000|2020-09-20 23:55:00|4270|4220|4266.6|4216.6|4270.5|4220.5|4266.6|4216.6|0
1600646400000|2020-09-21 00:00:00|4266.4|4216.4|4268.8|4218.8|4269.9|4219.9|4266.4|4216.4|0
1600646700000|2020-09-21 00:05:00|4268.6|4218.6|4266.6|4216.6|4268.6|4218.6|4264.4|4214.4|0
1600647000000|2020-09-21 00:10:00|4266.4|4216.4|4270.5|4220.5|4270.8|4220.8|4266.4|4216.4|0
1600647300000|2020-09-21 00:15:00|4270.3|4220.3|4280.7|4230.7|4283.2|4233.2|4270.3|4220.3|0
1600647600000|2020-09-21 00:20:00|4280.6|4230.6|4280.6|4230.6|4281.9|4231.9|4280.6|4230.6|0
1600647900000|2020-09-21 00:25:00|4280.7|4230.7|4281.9|4231.9|4283.2|4233.2|4280.7|4230.7|0
1600648200000|2020-09-21 00:30:00|4281.8|4231.8|4281.9|4231.9|4283.1|4233.1|4278.1|4228.1|0
1600648500000|2020-09-21 00:35:00|4281.8|4231.8|4281.9|4231.9|4283.2|4233.2|4281.8|4231.8|0
1600648800000|2020-09-21 00:40:00|4281.8|4231.8|4280.6|4230.6|4281.9|4231.9|4280.5|4230.5|0
1600649100000|2020-09-21 00:45:00|4280.5|4230.5|4279.3|4229.3|4281.9|4231.9|4279.3|4229.3|0
1600649400000|2020-09-21 00:50:00|4278.8|4228.8|4279.3|4229.3|4281.9|4231.9|4278|4228|0
1600649700000|2020-09-21 00:55:00|4279.4|4229.4|4279.4|4229.4|4281.9|4231.9|4278.1|4228.1|0
1600650000000|2020-09-21 01:00:00|4280.6|4230.6|4278.1|4228.1|4280.7|4230.7|4276.1|4226.1|0
1600650300000|2020-09-21 01:05:00|4278.2|4228.2|4275.6|4225.6|4279.4|4229.4|4275.6|4225.6|0
1600650600000|2020-09-21 01:10:00|4276.1|4226.1|4274.2|4224.2|4276.9|4226.9|4272.2|4222.2|0
1600650900000|2020-09-21 01:15:00|4274.7|4224.7|4279.4|4229.4|4280.6|4230.6|4274.7|4224.7|0
1600651200000|2020-09-21 01:20:00|4279.3|4229.3|4283.3|4233.3|4285.9|4235.9|4279.3|4229.3|0
1600651500000|2020-09-21 01:25:00|4283|4233|4283.3|4233.3|4283.9|4233.9|4282|4232|0
1600651800000|2020-09-21 01:30:00|4283.6|4233.6|4284.4|4234.4|4285.9|4235.9|4280.8|4230.8|0
1600652100000|2020-09-21 01:35:00|4284.5|4234.5|4281.9|4231.9|4284.5|4234.5|4281.9|4231.9|0
1600652400000|2020-09-21 01:40:00|4282|4232|4280.7|4230.7|4283.3|4233.3|4280.7|4230.7|0
1600652700000|2020-09-21 01:45:00|4281.2|4231.2|4278.2|4228.2|4282|4232|4278.2|4228.2|0
1600653000000|2020-09-21 01:50:00|4278.1|4228.1|4274.9|4224.9|4278.1|4228.1|4272.9|4222.9|0
1600653300000|2020-09-21 01:55:00|4274.8|4224.8|4268.9|4218.9|4275.5|4225.5|4268.9|4218.9|0
1600653600000|2020-09-21 02:00:00|4269|4219|4271.6|4221.6|4272.8|4222.8|4267.7|4217.7|0
1600653900000|2020-09-21 02:05:00|4271.8|4221.8|4271.6|4221.6|4272.9|4222.9|4269.7|4219.7|0
1600654200000|2020-09-21 02:10:00|4271.7|4221.7|4270.3|4220.3|4272.9|4222.9|4270.3|4220.3|0
1600654500000|2020-09-21 02:15:00|4270.6|4220.6|4271.6|4221.6|4274.2|4224.2|4269.1|4219.1|0
1600654800000|2020-09-21 02:20:00|4271.7|4221.7|4271.6|4221.6|4274.2|4224.2|4270.3|4220.3|0
1600655100000|2020-09-21 02:25:00|4271.5|4221.5|4272.9|4222.9|4272.9|4222.9|4269.6|4219.6|0
1600655400000|2020-09-21 02:30:00|4273.4|4223.4|4276.8|4226.8|4277.5|4227.5|4273.4|4223.4|0
1600655700000|2020-09-21 02:35:00|4277.1|4227.1|4275.5|4225.5|4278.1|4228.1|4274.2|4224.2|0
1600656000000|2020-09-21 02:40:00|4275.3|4225.3|4276.2|4226.2|4276.8|4226.8|4274.2|4224.2|0
1600656300000|2020-09-21 02:45:00|4276|4226|4275.5|4225.5|4278.1|4228.1|4274.2|4224.2|0
1600656600000|2020-09-21 02:50:00|4276|4226|4278.7|4228.7|4279.4|4229.4|4276|4226|0
1600656900000|2020-09-21 02:55:00|4278.1|4228.1|4276.6|4226.6|4278.1|4228.1|4275.5|4225.5|0
1600657200000|2020-09-21 03:00:00|4276.5|4226.5|4271.4|4221.4|4276.5|4226.5|4270.1|4220.1|0
1600657500000|2020-09-21 03:05:00|4271.3|4221.3|4271.4|4221.4|4272.7|4222.7|4270.7|4220.7|0
1600657800000|2020-09-21 03:10:00|4271.3|4221.3|4273.9|4223.9|4273.9|4223.9|4271.3|4221.3|0
1600658100000|2020-09-21 03:15:00|4273.8|4223.8|4267.3|4217.3|4273.8|4223.8|4267.3|4217.3|0
1600658400000|2020-09-21 03:20:00|4267.4|4217.4|4270|4220|4271.2|4221.2|4267.4|4217.4|0
1600658700000|2020-09-21 03:25:00|4269.9|4219.9|4268.6|4218.6|4270|4220|4268.6|4218.6|0
1600659000000|2020-09-21 03:30:00|4268.4|4218.4|4270|4220|4270|4220|4267.3|4217.3|0
1600659300000|2020-09-21 03:35:00|4269.9|4219.9|4270|4220|4271.3|4221.3|4269.9|4219.9|0
1600659600000|2020-09-21 03:40:00|4269.9|4219.9|4269.2|4219.2|4271.2|4221.2|4268.6|4218.6|0
1600659900000|2020-09-21 03:45:00|4280.1|4230.1|4280.5|4230.5|4281.8|4231.8|4279.2|4229.2|0
1600660200000|2020-09-21 03:50:00|4280.4|4230.4|4283.1|4233.1|4283.1|4233.1|4279.2|4229.2|0
1600660500000|2020-09-21 03:55:00|4283|4233|4283|4233|4283.1|4233.1|4281.8|4231.8|0
1600660800000|2020-09-21 04:00:00|4271.9|4221.9|4271.8|4221.8|4272.5|4222.5|4271.1|4221.1|0
1600661100000|2020-09-21 04:05:00|4272|4222|4273.7|4223.7|4273.7|4223.7|4271.1|4221.1|0
1600661400000|2020-09-21 04:10:00|4273.1|4223.1|4272.4|4222.4|4273.7|4223.7|4272.4|4222.4|0
1600661700000|2020-09-21 04:15:00|4272|4222|4272.4|4222.4|4272.5|4222.5|4271.1|4221.1|0
1600662000000|2020-09-21 04:20:00|4272.2|4222.2|4270|4220|4272.5|4222.5|4269.9|4219.9|0
1600662300000|2020-09-21 04:25:00|4269.9|4219.9|4270.5|4220.5|4270.5|4220.5|4268.6|4218.6|0
1600662600000|2020-09-21 04:30:00|4270.7|4220.7|4271.2|4221.2|4271.2|4221.2|4269.9|4219.9|0
1600662900000|2020-09-21 04:35:00|4271.1|4221.1|4271.2|4221.2|4271.2|4221.2|4269.9|4219.9|0
1600663200000|2020-09-21 04:40:00|4271.1|4221.1|4270|4220|4271.2|4221.2|4269.9|4219.9|0
1600663500000|2020-09-21 04:45:00|4269.9|4219.9|4267.4|4217.4|4270|4220|4267.4|4217.4|0
1600663800000|2020-09-21 04:50:00|4267.3|4217.3|4264.7|4214.7|4267.3|4217.3|4263.4|4213.4|0
1600664100000|2020-09-21 04:55:00|4264.8|4214.8|4264.7|4214.7|4264.8|4214.8|4263.4|4213.4|0
1600664400000|2020-09-21 05:00:00|4264.4|4214.4|4264.8|4214.8|4266|4216|4263.4|4213.4|0
1600664700000|2020-09-21 05:05:00|4264.7|4214.7|4266.1|4216.1|4266.1|4216.1|4264.7|4214.7|0
1600665000000|2020-09-21 05:10:00|4265.6|4215.6|4264.8|4214.8|4265.6|4215.6|4264.2|4214.2|0
1600665300000|2020-09-21 05:15:00|4264.7|4214.7|4264.7|4214.7|4266.1|4216.1|4263.5|4213.5|0
1600665600000|2020-09-21 05:20:00|4264.8|4214.8|4258.3|4208.3|4264.8|4214.8|4258.3|4208.3|0
1600665900000|2020-09-21 05:25:00|4258.1|4208.1|4257|4207|4258.4|4208.4|4255.8|4205.8|0
1600666200000|2020-09-21 05:30:00|4257.1|4207.1|4251.8|4201.8|4257.1|4207.1|4251.8|4201.8|0
1600666500000|2020-09-21 05:35:00|4251.9|4201.9|4250.6|4200.6|4253.1|4203.1|4248.6|4198.6|0
1600666800000|2020-09-21 05:40:00|4250.5|4200.5|4250.7|4200.7|4253.2|4203.2|4250.5|4200.5|0
1600667100000|2020-09-21 05:45:00|4250.9|4200.9|4251.4|4201.4|4253.9|4203.9|4250.8|4200.8|0
1600667400000|2020-09-21 05:50:00|4251.2|4201.2|4252|4202|4252.1|4202.1|4249.5|4199.5|0
1600667700000|2020-09-21 05:55:00|4251.6|4201.6|4255|4205|4255.8|4205.8|4250.2|4200.2|0
1600668000000|2020-09-21 06:00:00|4255.7|4205.7|4252.1|4202.1|4255.8|4205.8|4250.8|4200.8|0
1600668300000|2020-09-21 06:05:00|4252|4202|4249.6|4199.6|4253.3|4203.3|4247|4197|0
1600668600000|2020-09-21 06:10:00|4249.8|4199.8|4251|4201|4252.1|4202.1|4248.4|4198.4|0
1600668900000|2020-09-21 06:15:00|4251.4|4201.4|4249.6|4199.6|4252.2|4202.2|4248.3|4198.3|0
1600669200000|2020-09-21 06:20:00|4249.1|4199.1|4245.8|4195.8|4249.6|4199.6|4245.7|4195.7|0
1600669500000|2020-09-21 06:25:00|4245.7|4195.7|4244.7|4194.7|4247.2|4197.2|4242|4192|0
1600669800000|2020-09-21 06:30:00|4245.1|4195.1|4246|4196|4247.3|4197.3|4244.7|4194.7|0
1600670100000|2020-09-21 06:35:00|4245.5|4195.5|4247.2|4197.2|4247.2|4197.2|4243.4|4193.4|0
1600670400000|2020-09-21 06:40:00|4247.7|4197.7|4248.5|4198.5|4249.7|4199.7|4244.7|4194.7|0
1600670700000|2020-09-21 06:45:00|4247.2|4197.2|4251|4201|4251|4201|4247.2|4197.2|0
1600671000000|2020-09-21 06:50:00|4250.5|4200.5|4251|4201|4252.4|4202.4|4249.7|4199.7|0
1600671300000|2020-09-21 06:55:00|4251.1|4201.1|4254.8|4204.8|4254.8|4204.8|4251|4201|0
1600671600000|2020-09-21 07:00:00|4254.3|4204.3|4236.4|4186.4|4254.3|4204.3|4233.9|4183.9|0
1600671900000|2020-09-21 07:05:00|4236.5|4186.5|4246.2|4226.2|4249.1|4229.1|4233.9|4183.9|0
1600672200000|2020-09-21 07:10:00|4246.1|4226.1|4243.1|4223.1|4246.1|4226.1|4237|4217|0
1600672500000|2020-09-21 07:15:00|4242.9|4222.9|4242|4222|4246.9|4226.9|4241.2|4221.2|0
1600672800000|2020-09-21 07:20:00|4241.9|4221.9|4225|4205|4242|4222|4224.9|4204.9|0
1600673100000|2020-09-21 07:25:00|4225.2|4205.2|4228.3|4208.3|4229.9|4209.9|4224.8|4204.8|0
1600673400000|2020-09-21 07:30:00|4228.6|4208.6|4217.9|4197.9|4229.8|4209.8|4217.7|4197.7|0
1600673700000|2020-09-21 07:35:00|4217.4|4197.4|4217.2|4197.2|4218.1|4198.1|4212.5|4192.5|0
1600674000000|2020-09-21 07:40:00|4216.8|4196.8|4215.3|4195.3|4217.6|4197.6|4215.1|4195.1|0
1600674300000|2020-09-21 07:45:00|4215.4|4195.4|4214.7|4194.7|4216.6|4196.6|4213|4193|0
1600674600000|2020-09-21 07:50:00|4214.9|4194.9|4199.1|4179.1|4215|4195|4198.1|4178.1|0
1600674900000|2020-09-21 07:55:00|4199.5|4179.5|4202.6|4182.6|4205.2|4185.2|4198|4178|0
1600675200000|2020-09-21 08:00:00|4202.7|4182.7|4206|4186|4207.8|4187.8|4202|4182|0
1600675500000|2020-09-21 08:05:00|4205.9|4185.9|4201.1|4181.1|4205.9|4185.9|4199.4|4179.4|0
1600675800000|2020-09-21 08:10:00|4201.3|4181.3|4197.9|4177.9|4201.3|4181.3|4197|4177|0
1600676100000|2020-09-21 08:15:00|4198|4178|4201.1|4181.1|4201.5|4181.5|4197.1|4177.1|0
1600676400000|2020-09-21 08:20:00|4201.3|4181.3|4201.7|4181.7|4203.8|4183.8|4198.7|4178.7|0
1600676700000|2020-09-21 08:25:00|4201.8|4181.8|4198.9|4178.9|4201.9|4181.9|4197.1|4177.1|0
1600677000000|2020-09-21 08:30:00|4198.8|4178.8|4199.7|4179.7|4202|4182|4197.4|4177.4|0
1600677300000|2020-09-21 08:35:00|4199.8|4179.8|4198.9|4178.9|4200|4180|4196.8|4176.8|0
1600677600000|2020-09-21 08:40:00|4199|4179|4193.1|4173.1|4199.5|4179.5|4190|4170|0
1600677900000|2020-09-21 08:45:00|4192.9|4172.9|4190.5|4170.5|4193.2|4173.2|4187.7|4167.7|0
1600678200000|2020-09-21 08:50:00|4190.6|4170.6|4185.5|4165.5|4190.7|4170.7|4185|4165|0
1600678500000|2020-09-21 08:55:00|4185.3|4165.3|4183.3|4163.3|4186.7|4166.7|4183.3|4163.3|0
1600678800000|2020-09-21 09:00:00|4183.4|4163.4|4184.6|4164.6|4184.6|4164.6|4182.1|4162.1|0
1600679100000|2020-09-21 09:05:00|4184.4|4164.4|4189.6|4169.6|4189.6|4169.6|4184.3|4164.3|0
1600679400000|2020-09-21 09:10:00|4189.4|4169.4|4198.5|4178.5|4199|4179|4189.3|4169.3|0
1600679700000|2020-09-21 09:15:00|4198.6|4178.6|4199.4|4179.4|4199.4|4179.4|4197.7|4177.7|0
1600680000000|2020-09-21 09:20:00|4199.3|4179.3|4196.9|4176.9|4199.9|4179.9|4195.6|4175.6|0
1600680300000|2020-09-21 09:25:00|4197.6|4177.6|4198|4178|4198.6|4178.6|4196.7|4176.7|0
1600680600000|2020-09-21 09:30:00|4197.9|4177.9|4188.8|4168.8|4197.9|4177.9|4188.8|4168.8|0
1600680900000|2020-09-21 09:35:00|4188.9|4168.9|4186.7|4166.7|4192.9|4172.9|4186.6|4166.6|0
1600681200000|2020-09-21 09:40:00|4186.5|4166.5|4186.5|4166.5|4186.6|4166.6|4184.4|4164.4|0
1600681500000|2020-09-21 09:45:00|4186.4|4166.4|4181.6|4161.6|4186.5|4166.5|4181.3|4161.3|0
1600681800000|2020-09-21 09:50:00|4181.1|4161.1|4183.3|4163.3|4183.4|4163.4|4180.1|4160.1|0
1600682100000|2020-09-21 09:55:00|4183.2|4163.2|4180.7|4160.7|4183.2|4163.2|4180.6|4160.6|0
1600682400000|2020-09-21 10:00:00|4180.6|4160.6|4177.8|4157.8|4181.1|4161.1|4177.6|4157.6|0
1600682700000|2020-09-21 10:05:00|4177.7|4157.7|4175.8|4155.8|4177.8|4157.8|4173.8|4153.8|0
1600683000000|2020-09-21 10:10:00|4175.7|4155.7|4171.6|4151.6|4175.7|4155.7|4171.6|4151.6|0
1600683300000|2020-09-21 10:15:00|4171.2|4151.2|4170|4150|4172.3|4152.3|4168.8|4148.8|0
1600683600000|2020-09-21 10:20:00|4169.9|4149.9|4174.4|4154.4|4175.1|4155.1|4169.3|4149.3|0
1600683900000|2020-09-21 10:25:00|4174.5|4154.5|4172.5|4152.5|4175.2|4155.2|4172.3|4152.3|0
1600684200000|2020-09-21 10:30:00|4172.4|4152.4|4175|4155|4175.1|4155.1|4171.7|4151.7|0
1600684500000|2020-09-21 10:35:00|4175.1|4155.1|4174.8|4154.8|4176.1|4156.1|4174.4|4154.4|0
1600684800000|2020-09-21 10:40:00|4175|4155|4173.8|4153.8|4175|4155|4171.8|4151.8|0
1600685100000|2020-09-21 10:45:00|4173.7|4153.7|4178.3|4158.3|4178.4|4158.4|4173.7|4153.7|0
1600685400000|2020-09-21 10:50:00|4178|4158|4182.8|4162.8|4182.9|4162.9|4177.6|4157.6|0
1600685700000|2020-09-21 10:55:00|4182.7|4162.7|4179.3|4159.3|4183.3|4163.3|4178.9|4158.9|0
1600686000000|2020-09-21 11:00:00|4179.7|4159.7|4177.9|4157.9|4181|4161|4177.9|4157.9|0
1600686300000|2020-09-21 11:05:00|4177.7|4157.7|4177.6|4157.6|4178.7|4158.7|4177|4157|0
1600686600000|2020-09-21 11:10:00|4177.7|4157.7|4182|4162|4182|4162|4177.7|4157.7|0
1600686900000|2020-09-21 11:15:00|4182.1|4162.1|4180.5|4160.5|4183.6|4163.6|4180.1|4160.1|0
1600687200000|2020-09-21 11:20:00|4180.4|4160.4|4179.9|4159.9|4181.1|4161.1|4179.1|4159.1|0
1600687500000|2020-09-21 11:25:00|4180|4160|4178.3|4158.3|4180.3|4160.3|4177.7|4157.7|0
1600687800000|2020-09-21 11:30:00|4178.2|4158.2|4177.9|4157.9|4179.2|4159.2|4177.9|4157.9|0
1600688100000|2020-09-21 11:35:00|4177.8|4157.8|4175.3|4155.3|4177.8|4157.8|4175.1|4155.1|0
1600688400000|2020-09-21 11:40:00|4175.2|4155.2|4175.8|4155.8|4176|4156|4173.7|4153.7|0
1600688700000|2020-09-21 11:45:00|4176|4156|4178.1|4158.1|4178.1|4158.1|4175.6|4155.6|0
1600689000000|2020-09-21 11:50:00|4178.3|4158.3|4178.3|4158.3|4179.3|4159.3|4177.6|4157.6|0
1600689300000|2020-09-21 11:55:00|4178.4|4158.4|4180.3|4160.3|4180.8|4160.8|4178.4|4158.4|0
1600689600000|2020-09-21 12:00:00|4180.2|4160.2|4180.3|4160.3|4180.8|4160.8|4179.4|4159.4|0
1600689900000|2020-09-21 12:05:00|4180.2|4160.2|4175.8|4155.8|4180.6|4160.6|4175.7|4155.7|0
1600690200000|2020-09-21 12:10:00|4175.7|4155.7|4175.2|4155.2|4175.9|4155.9|4173.9|4153.9|0
1600690500000|2020-09-21 12:15:00|4175|4155|4179.8|4159.8|4180.1|4160.1|4174.5|4154.5|0
1600690800000|2020-09-21 12:20:00|4179.9|4159.9|4176.9|4156.9|4180|4160|4176.9|4156.9|0
1600691100000|2020-09-21 12:25:00|4177|4157|4175.8|4155.8|4179.1|4159.1|4175.6|4155.6|0
1600691400000|2020-09-21 12:30:00|4175.6|4155.6|4176.4|4156.4|4179.1|4159.1|4175.6|4155.6|0
1600691700000|2020-09-21 12:35:00|4176.5|4156.5|4178.9|4158.9|4179.4|4159.4|4176.3|4156.3|0
1600692000000|2020-09-21 12:40:00|4178.6|4158.6|4173.8|4153.8|4178.6|4158.6|4173.6|4153.6|0
1600692300000|2020-09-21 12:45:00|4174|4154|4173.9|4153.9|4174.4|4154.4|4173.7|4153.7|0
1600692600000|2020-09-21 12:50:00|4174.1|4154.1|4176.5|4156.5|4176.5|4156.5|4173.5|4153.5|0
1600692900000|2020-09-21 12:55:00|4176.3|4156.3|4177.1|4157.1|4178.4|4158.4|4176|4156|0
1600693200000|2020-09-21 13:00:00|4177.2|4157.2|4178.9|4158.9|4180.3|4160.3|4176.5|4156.5|0
1600693500000|2020-09-21 13:05:00|4179.7|4159.7|4174.8|4154.8|4179.7|4159.7|4174.8|4154.8|0
1600693800000|2020-09-21 13:10:00|4174.7|4154.7|4179.3|4159.3|4180|4160|4174.7|4154.7|0
1600694100000|2020-09-21 13:15:00|4179.4|4159.4|4179.5|4159.5|4180.9|4160.9|4179.1|4159.1|0
1600694400000|2020-09-21 13:20:00|4179.7|4159.7|4177.2|4157.2|4179.7|4159.7|4175.9|4155.9|0
1600694700000|2020-09-21 13:25:00|4177.1|4157.1|4180.6|4160.6|4181.4|4161.4|4176.6|4156.6|0
1600695000000|2020-09-21 13:30:00|4180.8|4160.8|4179.4|4159.4|4181.2|4161.2|4178.7|4158.7|1500
1600695300000|2020-09-21 13:35:00|4179.6|4159.6|4173.5|4153.5|4180|4160|4173.5|4153.5|0
1600695600000|2020-09-21 13:40:00|4173.4|4153.4|4174.4|4154.4|4176.2|4156.2|4172.1|4152.1|0
1600695900000|2020-09-21 13:45:00|4174.3|4154.3|4178.9|4158.9|4179.9|4159.9|4173.5|4153.5|0
1600696200000|2020-09-21 13:50:00|4178.6|4158.6|4180.8|4160.8|4180.8|4160.8|4177.1|4157.1|0
1600696500000|2020-09-21 13:55:00|4180.2|4160.2|4181.4|4161.4|4181.7|4161.7|4178.1|4158.1|0
1600696800000|2020-09-21 14:00:00|4181.3|4161.3|4176.6|4156.6|4181.7|4161.7|4176.5|4156.5|0
1600697100000|2020-09-21 14:05:00|4176.5|4156.5|4175.9|4155.9|4176.7|4156.7|4173.6|4153.6|0
1600697400000|2020-09-21 14:10:00|4175.7|4155.7|4171.6|4151.6|4176.2|4156.2|4171.6|4151.6|0
1600697700000|2020-09-21 14:15:00|4171.4|4151.4|4167.8|4147.8|4172.8|4152.8|4167.4|4147.4|0
1600698000000|2020-09-21 14:20:00|4167.7|4147.7|4164.7|4144.7|4167.8|4147.8|4161.5|4141.5|0
1600698300000|2020-09-21 14:25:00|4164.9|4144.9|4167.3|4147.3|4167.3|4147.3|4164.2|4144.2|0
1600698600000|2020-09-21 14:30:00|4167.2|4147.2|4167.8|4147.8|4169.5|4149.5|4167|4147|0
1600698900000|2020-09-21 14:35:00|4167.7|4147.7|4167.3|4147.3|4168.1|4148.1|4165.6|4145.6|0
1600699200000|2020-09-21 14:40:00|4166.9|4146.9|4168.2|4148.2|4172.1|4152.1|4165.4|4145.4|0
1600699500000|2020-09-21 14:45:00|4168.1|4148.1|4172.4|4152.4|4172.8|4152.8|4167.5|4147.5|0
1600699800000|2020-09-21 14:50:00|4172.2|4152.2|4174.6|4154.6|4174.7|4154.7|4170.6|4150.6|0
1600700100000|2020-09-21 14:55:00|4174.5|4154.5|4176.3|4156.3|4176.3|4156.3|4174.3|4154.3|0
1600700400000|2020-09-21 15:00:00|4176.2|4156.2|4179.1|4159.1|4179.6|4159.6|4175.6|4155.6|0
1600700700000|2020-09-21 15:05:00|4179|4159|4181|4161|4181.6|4161.6|4177.8|4157.8|0
1600701000000|2020-09-21 15:10:00|4180.8|4160.8|4182.4|4162.4|4184.1|4164.1|4180|4160|0
1600701300000|2020-09-21 15:15:00|4182.6|4162.6|4178.1|4158.1|4182.6|4162.6|4177.5|4157.5|0
1600701600000|2020-09-21 15:20:00|4178.3|4158.3|4176.9|4156.9|4179.1|4159.1|4176.5|4156.5|0
1600701900000|2020-09-21 15:25:00|4177.1|4157.1|4174.1|4154.1|4177.3|4157.3|4173.4|4153.4|0
1600702200000|2020-09-21 15:30:00|4188.7|4138.7|4197.6|4147.6|4197.7|4147.7|4187.9|4137.9|0
1600702500000|2020-09-21 15:35:00|4198.1|4148.1|4200.2|4150.2|4204.3|4154.3|4192.5|4142.5|0
1600702800000|2020-09-21 15:40:00|4200.3|4150.3|4200.4|4150.4|4204.6|4154.6|4196.4|4146.4|0
1600703100000|2020-09-21 15:45:00|4200.5|4150.5|4207.2|4157.2|4209.8|4159.8|4200.4|4150.4|0
1600703400000|2020-09-21 15:50:00|4207|4157|4208.7|4158.7|4211.3|4161.3|4204.8|4154.8|0
1600703700000|2020-09-21 15:55:00|4208.2|4158.2|4210|4160|4211.4|4161.4|4206|4156|0
1600704000000|2020-09-21 16:00:00|4209.9|4159.9|4215.4|4165.4|4216.7|4166.7|4208.7|4158.7|0
1600704300000|2020-09-21 16:05:00|4215.3|4165.3|4218|4168|4220.6|4170.6|4215.3|4165.3|0
1600704600000|2020-09-21 16:10:00|4217.9|4167.9|4216.3|4166.3|4217.9|4167.9|4215|4165|0
1600704900000|2020-09-21 16:15:00|4215.8|4165.8|4216.5|4166.5|4217.8|4167.8|4213.6|4163.6|0
1600705200000|2020-09-21 16:20:00|4216.6|4166.6|4215.2|4165.2|4217.9|4167.9|4211.2|4161.2|0
1600705500000|2020-09-21 16:25:00|4215.3|4165.3|4217.9|4167.9|4219.3|4169.3|4215.2|4165.2|0
1600705800000|2020-09-21 16:30:00|4217.4|4167.4|4213.8|4163.8|4218|4168|4212.5|4162.5|0
1600706100000|2020-09-21 16:35:00|4213.9|4163.9|4216.5|4166.5|4217.9|4167.9|4213.9|4163.9|0
1600706400000|2020-09-21 16:40:00|4216.6|4166.6|4211.4|4161.4|4219.4|4169.4|4211.3|4161.3|0
1600706700000|2020-09-21 16:45:00|4211.3|4161.3|4206.2|4156.2|4212.7|4162.7|4204.8|4154.8|0
1600707000000|2020-09-21 16:50:00|4206.1|4156.1|4202.3|4152.3|4206.2|4156.2|4201|4151|0
1600707300000|2020-09-21 16:55:00|4202.4|4152.4|4202.2|4152.2|4203.8|4153.8|4200.8|4150.8|0
1600707600000|2020-09-21 17:00:00|4202.3|4152.3|4200.9|4150.9|4203.6|4153.6|4198|4148|0
1600707900000|2020-09-21 17:05:00|4200.8|4150.8|4203.5|4153.5|4204.8|4154.8|4199.4|4149.4|0
1600708200000|2020-09-21 17:10:00|4203.7|4153.7|4206.3|4156.3|4206.4|4156.4|4202.1|4152.1|0
1600708500000|2020-09-21 17:15:00|4206.4|4156.4|4206.4|4156.4|4209.1|4159.1|4206.3|4156.3|0
1600708800000|2020-09-21 17:20:00|4206.3|4156.3|4213|4163|4213.1|4163.1|4206.3|4156.3|0
1600709100000|2020-09-21 17:25:00|4213.1|4163.1|4213|4163|4213.1|4163.1|4211.6|4161.6|0
1600709400000|2020-09-21 17:30:00|4213.1|4163.1|4215.6|4165.6|4217.1|4167.1|4211.7|4161.7|0
1600709700000|2020-09-21 17:35:00|4215.3|4165.3|4218.2|4168.2|4218.3|4168.3|4214.2|4164.2|0
1600710000000|2020-09-21 17:40:00|4218|4168|4215.3|4165.3|4218.3|4168.3|4215.3|4165.3|0
1600710300000|2020-09-21 17:45:00|4215.2|4165.2|4216.3|4166.3|4219.1|4169.1|4215|4165|0
1600710600000|2020-09-21 17:50:00|4216.4|4166.4|4214.9|4164.9|4217.8|4167.8|4213.7|4163.7|0
1600710900000|2020-09-21 17:55:00|4214.8|4164.8|4215|4165|4216.3|4166.3|4212.1|4162.1|0
1600711200000|2020-09-21 18:00:00|4214.9|4164.9|4212.6|4162.6|4215.1|4165.1|4211|4161|0
1600711500000|2020-09-21 18:05:00|4212.1|4162.1|4206|4156|4212.1|4162.1|4204.6|4154.6|0
1600711800000|2020-09-21 18:10:00|4206.5|4156.5|4205.9|4155.9|4208.6|4158.6|4202|4152|0
1600712100000|2020-09-21 18:15:00|4206|4156|4204.5|4154.5|4208.6|4158.6|4203.1|4153.1|0
1600712400000|2020-09-21 18:20:00|4204.6|4154.6|4208.5|4158.5|4211.1|4161.1|4204.5|4154.5|0
1600712700000|2020-09-21 18:25:00|4208.4|4158.4|4208.5|4158.5|4212.5|4162.5|4207.1|4157.1|0
1600713000000|2020-09-21 18:30:00|4208.4|4158.4|4205.5|4155.5|4208.5|4158.5|4202.9|4152.9|0
1600713300000|2020-09-21 18:35:00|4205.6|4155.6|4205.5|4155.5|4205.6|4155.6|4202.9|4152.9|0
1600713600000|2020-09-21 18:40:00|4205.4|4155.4|4204|4154|4208.1|4158.1|4202.7|4152.7|0
1600713900000|2020-09-21 18:45:00|4204.1|4154.1|4202.7|4152.7|4205.4|4155.4|4202.7|4152.7|0
1600714200000|2020-09-21 18:50:00|4202.8|4152.8|4210.8|4160.8|4210.8|4160.8|4202.8|4152.8|0
1600714500000|2020-09-21 18:55:00|4210.7|4160.7|4213.6|4163.6|4216.2|4166.2|4210.7|4160.7|0
1600714800000|2020-09-21 19:00:00|4213.1|4163.1|4220.4|4170.4|4220.4|4170.4|4212.2|4162.2|0
1600715100000|2020-09-21 19:05:00|4220.3|4170.3|4221.7|4171.7|4221.7|4171.7|4219|4169|0
1600715400000|2020-09-21 19:10:00|4221.8|4171.8|4220.6|4170.6|4223.2|4173.2|4220.4|4170.4|0
1600715700000|2020-09-21 19:15:00|4221.1|4171.1|4223.3|4173.3|4225.9|4175.9|4220.6|4170.6|0
1600716000000|2020-09-21 19:20:00|4223.4|4173.4|4227.5|4177.5|4228.7|4178.7|4220.6|4170.6|0
1600716300000|2020-09-21 19:25:00|4227.7|4177.7|4224.7|4174.7|4228.7|4178.7|4224.7|4174.7|0
1600716600000|2020-09-21 19:30:00|4224.8|4174.8|4220.9|4170.9|4226.2|4176.2|4216.9|4166.9|0
1600716900000|2020-09-21 19:35:00|4220.4|4170.4|4226.3|4176.3|4227.7|4177.7|4219.7|4169.7|0
1600717200000|2020-09-21 19:40:00|4226.4|4176.4|4225|4175|4226.4|4176.4|4221|4171|0
1600717500000|2020-09-21 19:45:00|4225.1|4175.1|4217.5|4167.5|4226.5|4176.5|4217.5|4167.5|0
1600717800000|2020-09-21 19:50:00|4218|4168|4225.5|4175.5|4229.4|4179.4|4218|4168|0
1600718100000|2020-09-21 19:55:00|4225.6|4175.6|4231.7|4181.7|4232.3|4182.3|4224.4|4174.4|0
1600718400000|2020-09-21 20:00:00|4232|4182|4236.1|4186.1|4238.4|4188.4|4231.6|4181.6|0
1600718700000|2020-09-21 20:05:00|4236.4|4186.4|4233.6|4183.6|4239.3|4189.3|4233.2|4183.2|0
1600719000000|2020-09-21 20:10:00|4233.2|4183.2|4238|4188|4238.4|4188.4|4232.9|4182.9|0
1600719300000|2020-09-21 20:15:00|4238.1|4188.1|4238.1|4188.1|4239.1|4189.1|4237.8|4187.8|0
1600719600000|2020-09-21 20:20:00|4237.8|4187.8|4236.2|4186.2|4237.9|4187.9|4236|4186|0
1600719900000|2020-09-21 20:25:00|4236.5|4186.5|4236|4186|4236.6|4186.6|4235.4|4185.4|0
1600720200000|2020-09-21 20:30:00|4237.1|4187.1|4242.7|4192.7|4242.7|4192.7|4236.9|4186.9|0
1600720500000|2020-09-21 20:35:00|4242.3|4192.3|4242.3|4192.3|4243|4193|4241.7|4191.7|0
1600720800000|2020-09-21 20:40:00|4242.4|4192.4|4240.5|4190.5|4243|4193|4240.2|4190.2|0
1600721100000|2020-09-21 20:45:00|4240.4|4190.4|4240.5|4190.5|4241.1|4191.1|4239.8|4189.8|0
1600721400000|2020-09-21 20:50:00|4240.9|4190.9|4239.5|4189.5|4240.9|4190.9|4239.3|4189.3|0
1600721700000|2020-09-21 20:55:00|4239.3|4189.3|4235|4185|4239.5|4189.5|4234.1|4184.1|0
1600722000000|2020-09-21 21:00:00|4235.3|4185.3|4233.5|4183.5|4236.8|4186.8|4232.7|4182.7|0
1600722300000|2020-09-21 21:05:00|4233.6|4183.6|4232.4|4182.4|4233.6|4183.6|4232.4|4182.4|0
1600722600000|2020-09-21 21:10:00|4232.5|4182.5|4232.4|4182.4|4232.6|4182.6|4232.4|4182.4|0
1600722900000|2020-09-21 21:15:00|4232.1|4182.1|4232|4182|4232.4|4182.4|4231.9|4181.9|0
1600723200000|2020-09-21 21:20:00|4232.1|4182.1|4232.1|4182.1|4232.1|4182.1|4232|4182|0
1600723500000|2020-09-21 21:25:00|4232|4182|4231.1|4181.1|4232.1|4182.1|4230.9|4180.9|0
1600723800000|2020-09-21 21:30:00|4230.9|4180.9|4230.5|4180.5|4230.9|4180.9|4230.5|4180.5|0
1600724100000|2020-09-21 21:35:00|4230.1|4180.1|4230|4180|4230.1|4180.1|4229.9|4179.9|0
1600724400000|2020-09-21 21:40:00|4229.9|4179.9|4229.9|4179.9|4229.9|4179.9|4229.7|4179.7|0
1600724700000|2020-09-21 21:45:00|4229.7|4179.7|4230.1|4180.1|4230.1|4180.1|4229.7|4179.7|0
1600725000000|2020-09-21 21:50:00|4230.8|4180.8|4230.5|4180.5|4231.1|4181.1|4230.2|4180.2|0
1600725300000|2020-09-21 21:55:00|4230.2|4180.2|4230.6|4180.6|4230.7|4180.7|4230.2|4180.2|0
1600725600000|2020-09-21 22:00:00|4230.4|4180.4|4237|4187|4237.2|4187.2|4229.6|4179.6|0
1600725900000|2020-09-21 22:05:00|4237.2|4187.2|4236.8|4186.8|4237.3|4187.3|4234.6|4184.6|0
1600726200000|2020-09-21 22:10:00|4237|4187|4234.9|4184.9|4237.2|4187.2|4233.7|4183.7|0
1600726500000|2020-09-21 22:15:00|4235|4185|4234.3|4184.3|4235.2|4185.2|4232.9|4182.9|0
1600726800000|2020-09-21 22:20:00|4234.6|4184.6|4236|4186|4237.4|4187.4|4234.6|4184.6|0
1600727100000|2020-09-21 22:25:00|4236.2|4186.2|4234.9|4184.9|4236.2|4186.2|4234.3|4184.3|0
1600727400000|2020-09-21 22:30:00|4234.8|4184.8|4233.4|4183.4|4235.2|4185.2|4232.8|4182.8|0
1600727700000|2020-09-21 22:35:00|4233.5|4183.5|4233.4|4183.4|4234.6|4184.6|4233.4|4183.4|0
1600728000000|2020-09-21 22:40:00|4233.5|4183.5|4234.6|4184.6|4235.4|4185.4|4233.5|4183.5|0
1600728300000|2020-09-21 22:45:00|4234.7|4184.7|4234.6|4184.6|4235.6|4185.6|4234|4184|0
1600728600000|2020-09-21 22:50:00|4234.7|4184.7|4236.2|4186.2|4236.9|4186.9|4232.8|4182.8|0
1600728900000|2020-09-21 22:55:00|4236.5|4186.5|4235.6|4185.6|4236.8|4186.8|4235.6|4185.6|0
1600729200000|2020-09-21 23:00:00|4236|4186|4234.4|4184.4|4236|4186|4233.7|4183.7|0
1600729500000|2020-09-21 23:05:00|4234.5|4184.5|4233.7|4183.7|4234.5|4184.5|4232.8|4182.8|0
1600729800000|2020-09-21 23:10:00|4234|4184|4233.4|4183.4|4234|4184|4232.8|4182.8|0
1600730100000|2020-09-21 23:15:00|4233.5|4183.5|4235|4185|4236|4186|4233.4|4183.4|0
1600730400000|2020-09-21 23:20:00|4234.8|4184.8|4233.7|4183.7|4236.2|4186.2|4233.7|4183.7|0
1600730700000|2020-09-21 23:25:00|4234|4184|4236.2|4186.2|4236.2|4186.2|4234|4184|0
1600731000000|2020-09-21 23:30:00|4236.1|4186.1|4239.1|4189.1|4239.8|4189.8|4235.6|4185.6|0
1600731300000|2020-09-21 23:35:00|4239.2|4189.2|4241.8|4191.8|4241.8|4191.8|4239.1|4189.1|0
1600731600000|2020-09-21 23:40:00|4241.7|4191.7|4240.1|4190.1|4241.7|4191.7|4239.9|4189.9|0
1600731900000|2020-09-21 23:45:00|4240|4190|4240.3|4190.3|4240.7|4190.7|4239.5|4189.5|0
1600732200000|2020-09-21 23:50:00|4240.1|4190.1|4241.8|4191.8|4242|4192|4238.9|4188.9|0
1600732500000|2020-09-21 23:55:00|4241.7|4191.7|4244.6|4194.6|4245.6|4195.6|4241.4|4191.4|0
1600732800000|2020-09-22 00:00:00|4244.5|4194.5|4243.2|4193.2|4244.6|4194.6|4240.3|4190.3|0
1600733100000|2020-09-22 00:05:00|4242.9|4192.9|4248.6|4198.6|4248.9|4198.9|4242.2|4192.2|0
1600733400000|2020-09-22 00:10:00|4248.5|4198.5|4245.1|4195.1|4249.3|4199.3|4245.1|4195.1|0
1600733700000|2020-09-22 00:15:00|4244.9|4194.9|4250.6|4200.6|4251.2|4201.2|4242|4192|0
1600734000000|2020-09-22 00:20:00|4250.3|4200.3|4250.5|4200.5|4250.6|4200.6|4248|4198|0
1600734300000|2020-09-22 00:25:00|4250.3|4200.3|4249.3|4199.3|4250.5|4200.5|4248|4198|0
1600734600000|2020-09-22 00:30:00|4248.8|4198.8|4241.5|4191.5|4249.3|4199.3|4241.5|4191.5|0
1600734900000|2020-09-22 00:35:00|4241|4191|4240.3|4190.3|4242.1|4192.1|4238.8|4188.8|0
1600735200000|2020-09-22 00:40:00|4240.2|4190.2|4237.6|4187.6|4240.2|4190.2|4236.4|4186.4|0
1600735500000|2020-09-22 00:45:00|4237.4|4187.4|4237.7|4187.7|4237.7|4187.7|4235|4185|0
1600735800000|2020-09-22 00:50:00|4238.2|4188.2|4241.6|4191.6|4241.6|4191.6|4237.7|4187.7|0
1600736100000|2020-09-22 00:55:00|4241.8|4191.8|4241.5|4191.5|4242.9|4192.9|4241.5|4191.5|0
1600736400000|2020-09-22 01:00:00|4241.6|4191.6|4240.2|4190.2|4242.8|4192.8|4237.5|4187.5|0
1600736700000|2020-09-22 01:05:00|4239.8|4189.8|4238.9|4188.9|4240.2|4190.2|4237.5|4187.5|0
1600737000000|2020-09-22 01:10:00|4238.4|4188.4|4235.1|4185.1|4238.9|4188.9|4235|4185|0
1600737300000|2020-09-22 01:15:00|4235|4185|4225.8|4175.8|4236.3|4186.3|4224.5|4174.5|0
1600737600000|2020-09-22 01:20:00|4225.3|4175.3|4221.2|4171.2|4226.4|4176.4|4219.2|4169.2|0
1600737900000|2020-09-22 01:25:00|4221.1|4171.1|4229.5|4179.5|4229.6|4179.6|4220.5|4170.5|0
1600738200000|2020-09-22 01:30:00|4229|4179|4228.9|4178.9|4229.6|4179.6|4224.3|4174.3|0
1600738500000|2020-09-22 01:35:00|4228.3|4178.3|4234.9|4184.9|4236.1|4186.1|4228.3|4178.3|0
1600738800000|2020-09-22 01:40:00|4234.8|4184.8|4231|4181|4234.9|4184.9|4229.6|4179.6|0
1600739100000|2020-09-22 01:45:00|4231.4|4181.4|4230.9|4180.9|4232.2|4182.2|4228.9|4178.9|0
1600739400000|2020-09-22 01:50:00|4230.8|4180.8|4227|4177|4230.9|4180.9|4225.7|4175.7|0
1600739700000|2020-09-22 01:55:00|4227.3|4177.3|4224.4|4174.4|4228.3|4178.3|4224.4|4174.4|0
1600740000000|2020-09-22 02:00:00|4224.7|4174.7|4227.1|4177.1|4227.1|4177.1|4224.4|4174.4|0
1600740300000|2020-09-22 02:05:00|4227.3|4177.3|4230.9|4180.9|4231|4181|4227|4177|0
1600740600000|2020-09-22 02:10:00|4230.4|4180.4|4223|4173|4230.9|4180.9|4223|4173|0
1600740900000|2020-09-22 02:15:00|4223.5|4173.5|4218.4|4168.4|4224.3|4174.3|4217.8|4167.8|0
1600741200000|2020-09-22 02:20:00|4218.2|4168.2|4221|4171|4221.6|4171.6|4217.8|4167.8|0
1600741500000|2020-09-22 02:25:00|4221.2|4171.2|4219.1|4169.1|4223|4173|4219.1|4169.1|0
1600741800000|2020-09-22 02:30:00|4219.6|4169.6|4221.7|4171.7|4224.3|4174.3|4219.1|4169.1|0
1600742100000|2020-09-22 02:35:00|4222.2|4172.2|4221.7|4171.7|4223|4173|4220.3|4170.3|0
1600742400000|2020-09-22 02:40:00|4221.6|4171.6|4225.6|4175.6|4225.6|4175.6|4220.3|4170.3|0
1600742700000|2020-09-22 02:45:00|4225.5|4175.5|4228.1|4178.1|4228.2|4178.2|4224.2|4174.2|0
1600743000000|2020-09-22 02:50:00|4228.2|4178.2|4224.2|4174.2|4229.4|4179.4|4224.1|4174.1|0
1600743300000|2020-09-22 02:55:00|4224.4|4174.4|4227.5|4177.5|4228.1|4178.1|4224.4|4174.4|0
1600743600000|2020-09-22 03:00:00|4227.7|4177.7|4226.9|4176.9|4228.2|4178.2|4225.5|4175.5|0
1600743900000|2020-09-22 03:05:00|4227.3|4177.3|4230.8|4180.8|4232.1|4182.1|4227.3|4177.3|0
1600744200000|2020-09-22 03:10:00|4230.3|4180.3|4230.9|4180.9|4230.9|4180.9|4228.2|4178.2|0
1600744500000|2020-09-22 03:15:00|4230.8|4180.8|4234.7|4184.7|4234.8|4184.8|4230.8|4180.8|0
1600744800000|2020-09-22 03:20:00|4234.8|4184.8|4234.8|4184.8|4236.1|4186.1|4233.5|4183.5|0
1600745100000|2020-09-22 03:25:00|4234.7|4184.7|4234.8|4184.8|4236.1|4186.1|4233.5|4183.5|0
1600745400000|2020-09-22 03:30:00|4234.7|4184.7|4232.1|4182.1|4234.8|4184.8|4232.1|4182.1|0
1600745700000|2020-09-22 03:35:00|4232.6|4182.6|4236.1|4186.1|4236.1|4186.1|4232.6|4182.6|0
1600746000000|2020-09-22 03:40:00|4236|4186|4234.7|4184.7|4237.3|4187.3|4234.1|4184.1|0
1600746300000|2020-09-22 03:45:00|4234.6|4184.6|4233.4|4183.4|4234.6|4184.6|4232.1|4182.1|0
1600746600000|2020-09-22 03:50:00|4233.3|4183.3|4232.1|4182.1|4233.4|4183.4|4232|4182|0
1600746900000|2020-09-22 03:55:00|4232.6|4182.6|4230.8|4180.8|4233.4|4183.4|4230.8|4180.8|0
1600747200000|2020-09-22 04:00:00|4230.7|4180.7|4229.4|4179.4|4230.7|4180.7|4227.4|4177.4|0
1600747500000|2020-09-22 04:05:00|4229.5|4179.5|4230.7|4180.7|4230.7|4180.7|4229.4|4179.4|0
1600747800000|2020-09-22 04:10:00|4230.2|4180.2|4230.7|4180.7|4232|4182|4229.4|4179.4|0
1600748100000|2020-09-22 04:15:00|4230.1|4180.1|4230.7|4180.7|4230.7|4180.7|4229.4|4179.4|0
1600748400000|2020-09-22 04:20:00|4230.2|4180.2|4229.4|4179.4|4230.2|4180.2|4228.1|4178.1|0
1600748700000|2020-09-22 04:25:00|4229.9|4179.9|4228.1|4178.1|4230.7|4180.7|4226.8|4176.8|0
1600749000000|2020-09-22 04:30:00|4228.2|4178.2|4232|4182|4232.1|4182.1|4228.2|4178.2|0
1600749300000|2020-09-22 04:35:00|4232.1|4182.1|4232|4182|4233.3|4183.3|4232|4182|0
1600749600000|2020-09-22 04:40:00|4232.1|4182.1|4233.3|4183.3|4233.3|4183.3|4232.1|4182.1|0
1600749900000|2020-09-22 04:45:00|4232.8|4182.8|4233.3|4183.3|4233.3|4183.3|4232|4182|0
1600750200000|2020-09-22 04:50:00|4232.8|4182.8|4233.4|4183.4|4233.4|4183.4|4230.7|4180.7|0
1600750500000|2020-09-22 04:55:00|4233.3|4183.3|4233.4|4183.4|4233.4|4183.4|4230.8|4180.8|0
1600750800000|2020-09-22 05:00:00|4233.6|4183.6|4229.4|4179.4|4234|4184|4229.3|4179.3|0
1600751100000|2020-09-22 05:05:00|4229.6|4179.6|4228|4178|4230.7|4180.7|4228|4178|0
1600751400000|2020-09-22 05:10:00|4227.7|4177.7|4228.1|4178.1|4229.4|4179.4|4226.8|4176.8|0
1600751700000|2020-09-22 05:15:00|4228|4178|4225.4|4175.4|4228|4178|4224.1|4174.1|0
1600752000000|2020-09-22 05:20:00|4225.5|4175.5|4224.1|4174.1|4226.7|4176.7|4222.8|4172.8|0
1600752300000|2020-09-22 05:25:00|4224.2|4174.2|4223.5|4173.5|4225.5|4175.5|4222.2|4172.2|0
1600752600000|2020-09-22 05:30:00|4223.8|4173.8|4222.9|4172.9|4224.2|4174.2|4221.6|4171.6|0
1600752900000|2020-09-22 05:35:00|4223.4|4173.4|4220.2|4170.2|4224.2|4174.2|4220.2|4170.2|0
1600753200000|2020-09-22 05:40:00|4220.5|4170.5|4218.8|4168.8|4221.6|4171.6|4217.5|4167.5|0
1600753500000|2020-09-22 05:45:00|4218.9|4168.9|4213.7|4163.7|4220.1|4170.1|4213.7|4163.7|0
1600753800000|2020-09-22 05:50:00|4213.6|4163.6|4215.1|4165.1|4215.1|4165.1|4212.5|4162.5|0
1600754100000|2020-09-22 05:55:00|4215|4165|4215|4165|4216.3|4166.3|4213.1|4163.1|0
1600754400000|2020-09-22 06:00:00|4215.9|4165.9|4226.7|4176.7|4229.3|4179.3|4215.9|4165.9|0
1600754700000|2020-09-22 06:05:00|4226.8|4176.8|4222.8|4172.8|4228|4178|4221.6|4171.6|0
1600755000000|2020-09-22 06:10:00|4222.3|4172.3|4225.5|4175.5|4225.5|4175.5|4221.5|4171.5|0
1600755300000|2020-09-22 06:15:00|4226|4176|4210.1|4160.1|4226.8|4176.8|4210.1|4160.1|0
1600755600000|2020-09-22 06:20:00|4210|4160|4207.5|4157.5|4210.1|4160.1|4206.2|4156.2|0
1600755900000|2020-09-22 06:25:00|4207.4|4157.4|4211.4|4161.4|4216.7|4166.7|4206.2|4156.2|0
1600756200000|2020-09-22 06:30:00|4211.5|4161.5|4212.7|4162.7|4215.3|4165.3|4207.5|4157.5|0
1600756500000|2020-09-22 06:35:00|4212.8|4162.8|4212.6|4162.6|4219.1|4169.1|4212.5|4162.5|0
1600756800000|2020-09-22 06:40:00|4213|4163|4211.3|4161.3|4215.2|4165.2|4210.1|4160.1|0
1600757100000|2020-09-22 06:45:00|4211.4|4161.4|4215.1|4165.1|4215.8|4165.8|4211.3|4161.3|0
1600757400000|2020-09-22 06:50:00|4215.2|4165.2|4212.5|4162.5|4216.4|4166.4|4212.5|4162.5|0
1600757700000|2020-09-22 06:55:00|4212.4|4162.4|4222.8|4172.8|4224.1|4174.1|4212.4|4162.4|0
1600758000000|2020-09-22 07:00:00|4222.7|4172.7|4227.9|4177.9|4227.9|4177.9|4217.6|4167.6|0
1600758300000|2020-09-22 07:05:00|4227.4|4177.4|4185.6|4165.6|4229.2|4179.2|4183.6|4163.6|0
1600758600000|2020-09-22 07:10:00|4186.3|4166.3|4177|4157|4187.1|4167.1|4175.5|4155.5|0
1600758900000|2020-09-22 07:15:00|4176.9|4156.9|4167.6|4147.6|4180.8|4160.8|4167.5|4147.5|0
1600759200000|2020-09-22 07:20:00|4167.3|4147.3|4180.3|4160.3|4182.2|4162.2|4167.1|4147.1|0
1600759500000|2020-09-22 07:25:00|4180|4160|4175.1|4155.1|4180|4160|4168.6|4148.6|0
1600759800000|2020-09-22 07:30:00|4175.5|4155.5|4173.7|4153.7|4182.6|4162.6|4172.8|4152.8|0
1600760100000|2020-09-22 07:35:00|4173.3|4153.3|4174.1|4154.1|4175.7|4155.7|4169.3|4149.3|0
1600760400000|2020-09-22 07:40:00|4174.4|4154.4|4174|4154|4175.9|4155.9|4172.4|4152.4|0
1600760700000|2020-09-22 07:45:00|4173.7|4153.7|4176.5|4156.5|4176.5|4156.5|4172.4|4152.4|0
1600761000000|2020-09-22 07:50:00|4176.8|4156.8|4178.9|4158.9|4179|4159|4176.6|4156.6|0
1600761300000|2020-09-22 07:55:00|4178.7|4158.7|4175.9|4155.9|4178.8|4158.8|4174|4154|0
1600761600000|2020-09-22 08:00:00|4176.2|4156.2|4176.6|4156.6|4177.4|4157.4|4174.4|4154.4|0
1600761900000|2020-09-22 08:05:00|4176.7|4156.7|4176.6|4156.6|4178.4|4158.4|4174.9|4154.9|0
1600762200000|2020-09-22 08:10:00|4176.5|4156.5|4170.6|4150.6|4176.6|4156.6|4169.4|4149.4|0
1600762500000|2020-09-22 08:15:00|4170.5|4150.5|4171.7|4151.7|4174.2|4154.2|4170.4|4150.4|0
1600762800000|2020-09-22 08:20:00|4171.6|4151.6|4166.6|4146.6|4171.6|4151.6|4166.3|4146.3|0
1600763100000|2020-09-22 08:25:00|4167.4|4147.4|4165.6|4145.6|4167.5|4147.5|4164.3|4144.3|0
1600763400000|2020-09-22 08:30:00|4165.7|4145.7|4167.2|4147.2|4167.5|4147.5|4164.5|4144.5|0
1600763700000|2020-09-22 08:35:00|4167.1|4147.1|4162.1|4142.1|4167.4|4147.4|4161.7|4141.7|0
1600764000000|2020-09-22 08:40:00|4162|4142|4158.4|4138.4|4162.3|4142.3|4158.4|4138.4|0
1600764300000|2020-09-22 08:45:00|4158.3|4138.3|4154.6|4134.6|4159.4|4139.4|4154.6|4134.6|0
1600764600000|2020-09-22 08:50:00|4154.5|4134.5|4155.4|4135.4|4156.1|4136.1|4153|4133|0
1600764900000|2020-09-22 08:55:00|4155.5|4135.5|4156.1|4136.1|4156.6|4136.6|4154.8|4134.8|0
1600765200000|2020-09-22 09:00:00|4155.9|4135.9|4158.3|4138.3|4158.8|4138.8|4155.7|4135.7|0
1600765500000|2020-09-22 09:05:00|4158.6|4138.6|4163.4|4143.4|4163.4|4143.4|4158.4|4138.4|0
1600765800000|2020-09-22 09:10:00|4164.3|4144.3|4168.7|4148.7|4169.9|4149.9|4164.3|4144.3|0
1600766100000|2020-09-22 09:15:00|4168.8|4148.8|4169|4149|4169.4|4149.4|4168.1|4148.1|0
1600766400000|2020-09-22 09:20:00|4169.3|4149.3|4173.1|4153.1|4173.1|4153.1|4169.2|4149.2|0
1600766700000|2020-09-22 09:25:00|4172.8|4152.8|4172.7|4152.7|4173.5|4153.5|4171.9|4151.9|0
1600767000000|2020-09-22 09:30:00|4172.6|4152.6|4171.6|4151.6|4172.8|4152.8|4171.1|4151.1|0
1600767300000|2020-09-22 09:35:00|4171.7|4151.7|4171.5|4151.5|4172.6|4152.6|4171.3|4151.3|0
1600767600000|2020-09-22 09:40:00|4171.2|4151.2|4173.2|4153.2|4173.4|4153.4|4171.1|4151.1|0
1600767900000|2020-09-22 09:45:00|4172.9|4152.9|4172.5|4152.5|4173.1|4153.1|4171.9|4151.9|0
1600768200000|2020-09-22 09:50:00|4172.7|4152.7|4171.8|4151.8|4174.3|4154.3|4171.8|4151.8|0
1600768500000|2020-09-22 09:55:00|4171.2|4151.2|4172.3|4152.3|4173.5|4153.5|4170.6|4150.6|0
1600768800000|2020-09-22 10:00:00|4172.1|4152.1|4172.2|4152.2|4172.7|4152.7|4171.1|4151.1|0
1600769100000|2020-09-22 10:05:00|4172.3|4152.3|4172|4152|4173.3|4153.3|4171.4|4151.4|0
1600769400000|2020-09-22 10:10:00|4171.8|4151.8|4169.2|4149.2|4171.8|4151.8|4169.2|4149.2|0
1600769700000|2020-09-22 10:15:00|4169.7|4149.7|4168|4148|4169.9|4149.9|4167.4|4147.4|0
1600770000000|2020-09-22 10:20:00|4168.2|4148.2|4174.5|4154.5|4175.1|4155.1|4167.1|4147.1|0
1600770300000|2020-09-22 10:25:00|4174.6|4154.6|4174.6|4154.6|4175.4|4155.4|4172.3|4152.3|0
1600770600000|2020-09-22 10:30:00|4174.9|4154.9|4173.6|4153.6|4176.6|4156.6|4173.6|4153.6|0
1600770900000|2020-09-22 10:35:00|4173.9|4153.9|4174.1|4154.1|4176|4156|4173.9|4153.9|0
1600771200000|2020-09-22 10:40:00|4173.7|4153.7|4175.8|4155.8|4176.4|4156.4|4173.7|4153.7|0
1600771500000|2020-09-22 10:45:00|4175.7|4155.7|4173.7|4153.7|4175.8|4155.8|4173.7|4153.7|0
1600771800000|2020-09-22 10:50:00|4173.8|4153.8|4173.1|4153.1|4173.8|4153.8|4172.2|4152.2|0
1600772100000|2020-09-22 10:55:00|4172.9|4152.9|4171.5|4151.5|4173.9|4153.9|4171.5|4151.5|0
1600772400000|2020-09-22 11:00:00|4171.9|4151.9|4172.9|4152.9|4173.6|4153.6|4171.4|4151.4|0
1600772700000|2020-09-22 11:05:00|4174.3|4154.3|4171.8|4151.8|4174.4|4154.4|4171.8|4151.8|0
1600773000000|2020-09-22 11:10:00|4171.3|4151.3|4173.4|4153.4|4173.8|4153.8|4170.8|4150.8|0
1600773300000|2020-09-22 11:15:00|4173.3|4153.3|4174.3|4154.3|4174.3|4154.3|4172.8|4152.8|0
1600773600000|2020-09-22 11:20:00|4174.5|4154.5|4175.8|4155.8|4176.3|4156.3|4174|4154|0
1600773900000|2020-09-22 11:25:00|4175.9|4155.9|4177.7|4157.7|4178.2|4158.2|4175.8|4155.8|0
1600774200000|2020-09-22 11:30:00|4178|4158|4179.2|4159.2|4179.7|4159.7|4177.1|4157.1|0
1600774500000|2020-09-22 11:35:00|4179|4159|4178.8|4158.8|4179.4|4159.4|4178.1|4158.1|0
1600774800000|2020-09-22 11:40:00|4179.1|4159.1|4173.7|4153.7|4179.1|4159.1|4173.7|4153.7|0
1600775100000|2020-09-22 11:45:00|4173.8|4153.8|4168.7|4148.7|4173.9|4153.9|4167.9|4147.9|0
1600775400000|2020-09-22 11:50:00|4168.5|4148.5|4163.6|4143.6|4168.5|4148.5|4163.6|4143.6|0
1600775700000|2020-09-22 11:55:00|4163.5|4143.5|4164.5|4144.5|4164.5|4144.5|4162.8|4142.8|0
1600776000000|2020-09-22 12:00:00|4164.4|4144.4|4162.6|4142.6|4165.4|4145.4|4162|4142|0
1600776300000|2020-09-22 12:05:00|4162.9|4142.9|4162.5|4142.5|4163.2|4143.2|4161.9|4141.9|0
1600776600000|2020-09-22 12:10:00|4163.2|4143.2|4165.4|4145.4|4165.9|4145.9|4162.7|4142.7|0
1600776900000|2020-09-22 12:15:00|4165.6|4145.6|4167.1|4147.1|4167.5|4147.5|4165.6|4145.6|0
1600777200000|2020-09-22 12:20:00|4166.9|4146.9|4164.5|4144.5|4166.9|4146.9|4163.9|4143.9|0
1600777500000|2020-09-22 12:25:00|4164.6|4144.6|4167.6|4147.6|4167.6|4147.6|4164.6|4144.6|0
1600777800000|2020-09-22 12:30:00|4167.8|4147.8|4170.5|4150.5|4170.7|4150.7|4167.1|4147.1|0
1600778100000|2020-09-22 12:35:00|4170.2|4150.2|4169.2|4149.2|4171.1|4151.1|4168.9|4148.9|0
1600778400000|2020-09-22 12:40:00|4169.4|4149.4|4165.7|4145.7|4169.7|4149.7|4165.7|4145.7|0
1600778700000|2020-09-22 12:45:00|4165.6|4145.6|4165.1|4145.1|4165.8|4145.8|4163.4|4143.4|0
1600779000000|2020-09-22 12:50:00|4164.5|4144.5|4164.1|4144.1|4164.9|4144.9|4162.8|4142.8|0
1600779300000|2020-09-22 12:55:00|4164.2|4144.2|4162.7|4142.7|4164.2|4144.2|4162.7|4142.7|0
1600779600000|2020-09-22 13:00:00|4162.5|4142.5|4163|4143|4163.8|4143.8|4162.2|4142.2|0
1600779900000|2020-09-22 13:05:00|4162.9|4142.9|4164.1|4144.1|4164.3|4144.3|4162.3|4142.3|0
1600780200000|2020-09-22 13:10:00|4164.2|4144.2|4162.2|4142.2|4164.4|4144.4|4161.9|4141.9|0
1600780500000|2020-09-22 13:15:00|4162.3|4142.3|4160.3|4140.3|4162.3|4142.3|4159.1|4139.1|0
1600780800000|2020-09-22 13:20:00|4160.5|4140.5|4161.9|4141.9|4162.3|4142.3|4160.4|4140.4|0
1600781100000|2020-09-22 13:25:00|4161.4|4141.4|4162.7|4142.7|4164.3|4144.3|4161|4141|0
1600781400000|2020-09-22 13:30:00|4162.8|4142.8|4163.2|4143.2|4163.8|4143.8|4161.6|4141.6|3000
1600781700000|2020-09-22 13:35:00|4163.4|4143.4|4167.9|4147.9|4168|4148|4162.7|4142.7|0
1600782000000|2020-09-22 13:40:00|4168|4148|4166.1|4146.1|4169.9|4149.9|4165.7|4145.7|0
1600782300000|2020-09-22 13:45:00|4166|4146|4161.7|4141.7|4166.6|4146.6|4161.4|4141.4|0
1600782600000|2020-09-22 13:50:00|4161.6|4141.6|4156.9|4136.9|4161.7|4141.7|4156.8|4136.8|0
1600782900000|2020-09-22 13:55:00|4156.8|4136.8|4158.4|4138.4|4159.1|4139.1|4156.2|4136.2|0
1600783200000|2020-09-22 14:00:00|4158.8|4138.8|4161.1|4141.1|4161.1|4141.1|4157.7|4137.7|0
1600783500000|2020-09-22 14:05:00|4161|4141|4165.5|4145.5|4165.5|4145.5|4159.9|4139.9|0
1600783800000|2020-09-22 14:10:00|4165.4|4145.4|4167.3|4147.3|4167.9|4147.9|4164.8|4144.8|0
1600784100000|2020-09-22 14:15:00|4167.5|4147.5|4168.1|4148.1|4170.4|4150.4|4167.2|4147.2|0
1600784400000|2020-09-22 14:20:00|4168|4148|4168.1|4148.1|4169|4149|4168|4148|0
1600784700000|2020-09-22 14:25:00|4168.2|4148.2|4168.1|4148.1|4168.4|4148.4|4167|4147|0
1600785000000|2020-09-22 14:30:00|4168.2|4148.2|4169.9|4149.9|4171.6|4151.6|4168.2|4148.2|0
1600785300000|2020-09-22 14:35:00|4170.4|4150.4|4168.6|4148.6|4172.4|4152.4|4168.6|4148.6|0
1600785600000|2020-09-22 14:40:00|4168.7|4148.7|4164.2|4144.2|4168.7|4148.7|4163.7|4143.7|0
1600785900000|2020-09-22 14:45:00|4164.3|4144.3|4158.6|4138.6|4164.4|4144.4|4158.6|4138.6|0
1600786200000|2020-09-22 14:50:00|4158.5|4138.5|4156|4136|4159.1|4139.1|4155.8|4135.8|0
1600786500000|2020-09-22 14:55:00|4155.6|4135.6|4146.3|4126.3|4156|4136|4145.7|4125.7|0
1600786800000|2020-09-22 15:00:00|4146.2|4126.2|4141.7|4121.7|4146.6|4126.6|4141.3|4121.3|0
1600787100000|2020-09-22 15:05:00|4141.5|4121.5|4140.4|4120.4|4141.6|4121.6|4138.3|4118.3|0
1600787400000|2020-09-22 15:10:00|4140.8|4120.8|4139.8|4119.8|4141.6|4121.6|4137.7|4117.7|0
1600787700000|2020-09-22 15:15:00|4139.7|4119.7|4146.6|4126.6|4147|4127|4139.7|4119.7|0
1600788000000|2020-09-22 15:20:00|4146.5|4126.5|4147.7|4127.7|4147.9|4127.9|4145.9|4125.9|0
1600788300000|2020-09-22 15:25:00|4147.8|4127.8|4143|4123|4147.8|4127.8|4142.8|4122.8|0
1600788600000|2020-09-22 15:30:00|4160.3|4110.3|4144.5|4094.5|4161.2|4111.2|4139.6|4089.6|0
1600788900000|2020-09-22 15:35:00|4144.6|4094.6|4142.6|4092.6|4144.6|4094.6|4138.4|4088.4|0
1600789200000|2020-09-22 15:40:00|4142.1|4092.1|4144|4094|4145.4|4095.4|4140.1|4090.1|0
1600789500000|2020-09-22 15:45:00|4144.5|4094.5|4149|4099|4149.1|4099.1|4144|4094|0
1600789800000|2020-09-22 15:50:00|4149.1|4099.1|4147.7|4097.7|4149.1|4099.1|4145.1|4095.1|0
1600790100000|2020-09-22 15:55:00|4148.2|4098.2|4150.4|4100.4|4151.7|4101.7|4147.6|4097.6|0
1600790400000|2020-09-22 16:00:00|4150.3|4100.3|4154.3|4104.3|4154.4|4104.4|4150.3|4100.3|0
1600790700000|2020-09-22 16:05:00|4154.4|4104.4|4154.4|4104.4|4155.7|4105.7|4154.3|4104.3|0
1600791000000|2020-09-22 16:10:00|4154.9|4104.9|4153.3|4103.3|4155.8|4105.8|4152|4102|0
1600791300000|2020-09-22 16:15:00|4153.2|4103.2|4149.3|4099.3|4153.2|4103.2|4148.7|4098.7|0
1600791600000|2020-09-22 16:20:00|4149.4|4099.4|4149.4|4099.4|4150.8|4100.8|4148|4098|0
1600791900000|2020-09-22 16:25:00|4149.5|4099.5|4150.7|4100.7|4150.7|4100.7|4146.8|4096.8|0
1600792200000|2020-09-22 16:30:00|4150.8|4100.8|4146.9|4096.9|4152|4102|4146.9|4096.9|0
1600792500000|2020-09-22 16:35:00|4147.4|4097.4|4149.5|4099.5|4150.8|4100.8|4146.8|4096.8|0
1600792800000|2020-09-22 16:40:00|4149|4099|4149.5|4099.5|4149.5|4099.5|4146.9|4096.9|0
1600793100000|2020-09-22 16:45:00|4149.4|4099.4|4143|4093|4149.5|4099.5|4141.7|4091.7|0
1600793400000|2020-09-22 16:50:00|4142.9|4092.9|4140.4|4090.4|4144.3|4094.3|4139.1|4089.1|0
1600793700000|2020-09-22 16:55:00|4139.9|4089.9|4137.9|4087.9|4139.9|4089.9|4133.9|4083.9|0
1600794000000|2020-09-22 17:00:00|4138.3|4088.3|4140.4|4090.4|4141.6|4091.6|4137.8|4087.8|0
1600794300000|2020-09-22 17:05:00|4140.3|4090.3|4143|4093|4143|4093|4139|4089|0
1600794600000|2020-09-22 17:10:00|4143.2|4093.2|4145.7|4095.7|4146.9|4096.9|4143|4093|0
1600794900000|2020-09-22 17:15:00|4145.6|4095.6|4149.5|4099.5|4149.5|4099.5|4145.6|4095.6|0
1600795200000|2020-09-22 17:20:00|4149|4099|4152|4102|4152.1|4102.1|4148.2|4098.2|0
1600795500000|2020-09-22 17:25:00|4152.1|4102.1|4152.1|4102.1|4152.2|4102.2|4150.8|4100.8|0
1600795800000|2020-09-22 17:30:00|4152.6|4102.6|4152.1|4102.1|4153.4|4103.4|4150.8|4100.8|0
1600796100000|2020-09-22 17:35:00|4152.6|4102.6|4153.4|4103.4|4153.4|4103.4|4150.8|4100.8|0
1600796400000|2020-09-22 17:40:00|4153.5|4103.5|4153.5|4103.5|4154.8|4104.8|4152.1|4102.1|0
1600796700000|2020-09-22 17:45:00|4153.6|4103.6|4157.5|4107.5|4157.5|4107.5|4153.5|4103.5|0
1600797000000|2020-09-22 17:50:00|4157|4107|4157.5|4107.5|4157.6|4107.6|4154.9|4104.9|0
1600797300000|2020-09-22 17:55:00|4157.1|4107.1|4157.6|4107.6|4157.6|4107.6|4156.2|4106.2|0
1600797600000|2020-09-22 18:00:00|4157.7|4107.7|4164.2|4114.2|4164.2|4114.2|4157.7|4107.7|0
1600797900000|2020-09-22 18:05:00|4163.7|4113.7|4162.8|4112.8|4164.3|4114.3|4162.8|4112.8|0
1600798200000|2020-09-22 18:10:00|4162.9|4112.9|4162.9|4112.9|4164.2|4114.2|4161.4|4111.4|0
1600798500000|2020-09-22 18:15:00|4163|4113|4164.3|4114.3|4165.5|4115.5|4161.6|4111.6|0
1600798800000|2020-09-22 18:20:00|4164.2|4114.2|4160.2|4110.2|4164.2|4114.2|4158.9|4108.9|0
1600799100000|2020-09-22 18:25:00|4160.7|4110.7|4162.8|4112.8|4162.8|4112.8|4160.1|4110.1|0
1600799400000|2020-09-22 18:30:00|4162.7|4112.7|4158.9|4108.9|4162.9|4112.9|4158.9|4108.9|0
1600799700000|2020-09-22 18:35:00|4158.8|4108.8|4161.5|4111.5|4162.8|4112.8|4157.6|4107.6|0
1600800000000|2020-09-22 18:40:00|4161.6|4111.6|4161.5|4111.5|4164.2|4114.2|4160.2|4110.2|0
1600800300000|2020-09-22 18:45:00|4161.6|4111.6|4160.2|4110.2|4161.6|4111.6|4158.9|4108.9|0
1600800600000|2020-09-22 18:50:00|4159|4109|4157.6|4107.6|4160.3|4110.3|4157.6|4107.6|0
1600800900000|2020-09-22 18:55:00|4157.7|4107.7|4158.9|4108.9|4161.6|4111.6|4157.6|4107.6|0
1600801200000|2020-09-22 19:00:00|4159|4109|4157.7|4107.7|4159|4109|4156.3|4106.3|0
1600801500000|2020-09-22 19:05:00|4158.2|4108.2|4162.9|4112.9|4162.9|4112.9|4157.6|4107.6|0
1600801800000|2020-09-22 19:10:00|4162.8|4112.8|4161.4|4111.4|4162.9|4112.9|4160.2|4110.2|0
1600802100000|2020-09-22 19:15:00|4161.5|4111.5|4162.9|4112.9|4162.9|4112.9|4158.8|4108.8|0
1600802400000|2020-09-22 19:20:00|4162.4|4112.4|4163|4113|4164.3|4114.3|4160.3|4110.3|0
1600802700000|2020-09-22 19:25:00|4163.5|4113.5|4167|4117|4167.1|4117.1|4163.5|4113.5|0
1600803000000|2020-09-22 19:30:00|4166.5|4116.5|4164.4|4114.4|4167|4117|4163|4113|0
1600803300000|2020-09-22 19:35:00|4164.3|4114.3|4168.3|4118.3|4168.4|4118.4|4164.3|4114.3|0
1600803600000|2020-09-22 19:40:00|4168.4|4118.4|4169.7|4119.7|4171|4121|4168.3|4118.3|0
1600803900000|2020-09-22 19:45:00|4170.2|4120.2|4178.5|4128.5|4178.6|4128.6|4169.6|4119.6|0
1600804200000|2020-09-22 19:50:00|4178.6|4128.6|4173.6|4123.6|4178.6|4128.6|4169.7|4119.7|0
1600804500000|2020-09-22 19:55:00|4173.7|4123.7|4173.5|4123.5|4175.6|4125.6|4172.3|4122.3|0
1600804800000|2020-09-22 20:00:00|4173|4123|4171.7|4121.7|4173.3|4123.3|4171.1|4121.1|0
1600805100000|2020-09-22 20:05:00|4171.4|4121.4|4169.1|4119.1|4171.4|4121.4|4168.9|4118.9|0
1600805400000|2020-09-22 20:10:00|4168.9|4118.9|4168.2|4118.2|4169.5|4119.5|4164.2|4114.2|0
1600805700000|2020-09-22 20:15:00|4168|4118|4169|4119|4169.6|4119.6|4168|4118|0
1600806000000|2020-09-22 20:20:00|4169.3|4119.3|4169.3|4119.3|4169.3|4119.3|4169|4119|0
1600806300000|2020-09-22 20:25:00|4169.4|4119.4|4169|4119|4169.5|4119.5|4168.8|4118.8|0
1600806600000|2020-09-22 20:30:00|4169.1|4119.1|4170.3|4120.3|4171.9|4121.9|4168.7|4118.7|0
1600806900000|2020-09-22 20:35:00|4169.9|4119.9|4167.2|4117.2|4170.6|4120.6|4166.5|4116.5|0
1600807200000|2020-09-22 20:40:00|4166.8|4116.8|4168.4|4118.4|4168.7|4118.7|4166.5|4116.5|0
1600807500000|2020-09-22 20:45:00|4168.3|4118.3|4167.7|4117.7|4169|4119|4167.5|4117.5|0
1600807800000|2020-09-22 20:50:00|4168.1|4118.1|4169|4119|4169|4119|4167.7|4117.7|0
1600808100000|2020-09-22 20:55:00|4168.7|4118.7|4169.9|4119.9|4171.2|4121.2|4168.4|4118.4|0
1600808400000|2020-09-22 21:00:00|4169.8|4119.8|4169.4|4119.4|4169.9|4119.9|4169.1|4119.1|0
1600808700000|2020-09-22 21:05:00|4169.8|4119.8|4169.9|4119.9|4169.9|4119.9|4169.8|4119.8|0
1600809000000|2020-09-22 21:10:00|4169.8|4119.8|4169.9|4119.9|4169.9|4119.9|4169.8|4119.8|0
1600809600000|2020-09-22 21:20:00|4169.7|4119.7|4169.7|4119.7|4169.8|4119.8|4169.7|4119.7|0
1600809900000|2020-09-22 21:25:00|4169.8|4119.8|4169.7|4119.7|4169.9|4119.9|4169.7|4119.7|0
1600810200000|2020-09-22 21:30:00|4169.3|4119.3|4169.9|4119.9|4170.3|4120.3|4169.1|4119.1|0
1600810500000|2020-09-22 21:35:00|4169.5|4119.5|4169.4|4119.4|4169.8|4119.8|4169.4|4119.4|0
1600810800000|2020-09-22 21:40:00|4169.7|4119.7|4169.9|4119.9|4169.9|4119.9|4169.5|4119.5|0
1600811100000|2020-09-22 21:45:00|4169.8|4119.8|4170.3|4120.3|4170.3|4120.3|4169.5|4119.5|0
1600811400000|2020-09-22 21:50:00|4170.1|4120.1|4170.7|4120.7|4171.1|4121.1|4170.1|4120.1|0
1600811700000|2020-09-22 21:55:00|4170.8|4120.8|4170.6|4120.6|4171.3|4121.3|4170.6|4120.6|0
1600812000000|2020-09-22 22:00:00|4170.8|4120.8|4169.4|4119.4|4173.7|4123.7|4169.1|4119.1|0
1600812300000|2020-09-22 22:05:00|4169.1|4119.1|4170.4|4120.4|4170.4|4120.4|4168.9|4118.9|0
1600812600000|2020-09-22 22:10:00|4170.5|4120.5|4169.4|4119.4|4171|4121|4169|4119|0
1600812900000|2020-09-22 22:15:00|4169.1|4119.1|4165.8|4115.8|4169.7|4119.7|4163.8|4113.8|0
1600813200000|2020-09-22 22:20:00|4166|4116|4167.2|4117.2|4167.3|4117.3|4164.8|4114.8|0
1600813500000|2020-09-22 22:25:00|4167.1|4117.1|4167.6|4117.6|4167.6|4117.6|4166.4|4116.4|0
1600813800000|2020-09-22 22:30:00|4167.7|4117.7|4172|4122|4173.3|4123.3|4167.7|4117.7|0
1600814100000|2020-09-22 22:35:00|4172.1|4122.1|4169.5|4119.5|4173.6|4123.6|4168.6|4118.6|0
1600814400000|2020-09-22 22:40:00|4169.4|4119.4|4166.4|4116.4|4169.4|4119.4|4165.6|4115.6|0
1600814700000|2020-09-22 22:45:00|4166.7|4116.7|4165.5|4115.5|4168.2|4118.2|4164.5|4114.5|0
1600815000000|2020-09-22 22:50:00|4165.9|4115.9|4164.5|4114.5|4165.9|4115.9|4162.2|4112.2|0
1600815300000|2020-09-22 22:55:00|4164.6|4114.6|4162.5|4112.5|4164.8|4114.8|4161.7|4111.7|0
1600815600000|2020-09-22 23:00:00|4162.2|4112.2|4161.8|4111.8|4163.8|4113.8|4161.1|4111.1|0
1600815900000|2020-09-22 23:05:00|4161.9|4111.9|4162.8|4112.8|4163.3|4113.3|4161.3|4111.3|0
1600816200000|2020-09-22 23:10:00|4162.9|4112.9|4163.3|4113.3|4163.5|4113.5|4161.1|4111.1|0
1600816500000|2020-09-22 23:15:00|4163.4|4113.4|4162.6|4112.6|4164.2|4114.2|4162.5|4112.5|0
1600816800000|2020-09-22 23:20:00|4162.2|4112.2|4164.2|4114.2|4164.5|4114.5|4161.5|4111.5|0
1600817100000|2020-09-22 23:25:00|4164.3|4114.3|4163.8|4113.8|4164.5|4114.5|4162.9|4112.9|0
1600817400000|2020-09-22 23:30:00|4164.2|4114.2|4163.3|4113.3|4165.5|4115.5|4162.9|4112.9|0
1600817700000|2020-09-22 23:35:00|4163.2|4113.2|4165.8|4115.8|4166.4|4116.4|4162.9|4112.9|0
1600818000000|2020-09-22 23:40:00|4166|4116|4170.5|4120.5|4171.5|4121.5|4165.8|4115.8|0
1600818300000|2020-09-22 23:45:00|4170.6|4120.6|4171|4121|4171.5|4121.5|4169.4|4119.4|0
1600818600000|2020-09-22 23:50:00|4171.1|4121.1|4173.5|4123.5|4174.1|4124.1|4171.1|4121.1|0
1600818900000|2020-09-22 23:55:00|4173.6|4123.6|4174.4|4124.4|4174.4|4124.4|4171.9|4121.9|0
1600819200000|2020-09-23 00:00:00|4174.3|4124.3|4174.9|4124.9|4176.5|4126.5|4173.1|4123.1|0
1600819500000|2020-09-23 00:05:00|4174.6|4124.6|4174.9|4124.9|4175.3|4125.3|4173.1|4123.1|0
1600819800000|2020-09-23 00:10:00|4175.3|4125.3|4173.3|4123.3|4175.8|4125.8|4173.1|4123.1|0
1600820100000|2020-09-23 00:15:00|4173.4|4123.4|4178.5|4128.5|4180.9|4130.9|4172.1|4122.1|0
1600820400000|2020-09-23 00:20:00|4178.4|4128.4|4177.1|4127.1|4178.5|4128.5|4175.9|4125.9|0
1600820700000|2020-09-23 00:25:00|4176.6|4126.6|4178.3|4128.3|4178.3|4128.3|4175.8|4125.8|0
1600821000000|2020-09-23 00:30:00|4177|4127|4175.8|4125.8|4179.6|4129.6|4174.5|4124.5|0
1600821300000|2020-09-23 00:35:00|4175.5|4125.5|4173.3|4123.3|4175.8|4125.8|4173.2|4123.2|0
1600821600000|2020-09-23 00:40:00|4173.8|4123.8|4177.1|4127.1|4177.1|4127.1|4173.3|4123.3|0
1600821900000|2020-09-23 00:45:00|4177.2|4127.2|4169.9|4119.9|4178.4|4128.4|4167.9|4117.9|0
1600822200000|2020-09-23 00:50:00|4169.7|4119.7|4169.3|4119.3|4170.6|4120.6|4168|4118|0
1600822500000|2020-09-23 00:55:00|4169.4|4119.4|4165.4|4115.4|4170.7|4120.7|4165.4|4115.4|0
1600822800000|2020-09-23 01:00:00|4165.7|4115.7|4166.7|4116.7|4168|4118|4165.4|4115.4|0
1600823100000|2020-09-23 01:05:00|4166.1|4116.1|4164.2|4114.2|4166.7|4116.7|4162.9|4112.9|0
1600823400000|2020-09-23 01:10:00|4163.9|4113.9|4161.7|4111.7|4164.2|4114.2|4160.4|4110.4|0
1600823700000|2020-09-23 01:15:00|4161.6|4111.6|4165.4|4115.4|4168|4118|4161.6|4111.6|0
1600824000000|2020-09-23 01:20:00|4165.5|4115.5|4165.4|4115.4|4166.7|4116.7|4164.2|4114.2|0
1600824300000|2020-09-23 01:25:00|4164.2|4114.2|4164.7|4114.7|4166.1|4116.1|4162.9|4112.9|0
1600824600000|2020-09-23 01:30:00|4164.5|4114.5|4169.9|4119.9|4170|4120|4162.8|4112.8|0
1600824900000|2020-09-23 01:35:00|4170|4120|4170.7|4120.7|4173.8|4123.8|4169.3|4119.3|0
1600825200000|2020-09-23 01:40:00|4171.1|4121.1|4166.8|4116.8|4171.9|4121.9|4166.8|4116.8|0
1600825500000|2020-09-23 01:45:00|4166.9|4116.9|4172|4122|4172|4122|4166.8|4116.8|0
1600825800000|2020-09-23 01:50:00|4171.5|4121.5|4172.1|4122.1|4173.3|4123.3|4169.5|4119.5|0
1600826100000|2020-09-23 01:55:00|4172|4122|4172|4122|4173.3|4123.3|4170.7|4120.7|0
1600826400000|2020-09-23 02:00:00|4171.8|4121.8|4172.6|4122.6|4175.8|4125.8|4170.8|4120.8|0
1600826700000|2020-09-23 02:05:00|4172.7|4122.7|4170.7|4120.7|4173.3|4123.3|4169.4|4119.4|0
1600827000000|2020-09-23 02:10:00|4170.2|4120.2|4169.3|4119.3|4171.9|4121.9|4168.7|4118.7|0
1600827300000|2020-09-23 02:15:00|4169.8|4119.8|4171.9|4121.9|4173.1|4123.1|4169.8|4119.8|0
1600827600000|2020-09-23 02:20:00|4172.4|4122.4|4168.7|4118.7|4174.5|4124.5|4168|4118|0
1600827900000|2020-09-23 02:25:00|4168.4|4118.4|4169.3|4119.3|4170.6|4120.6|4168|4118|0
1600828200000|2020-09-23 02:30:00|4169|4119|4169.9|4119.9|4169.9|4119.9|4165.4|4115.4|0
1600828500000|2020-09-23 02:35:00|4169.7|4119.7|4167.3|4117.3|4171.8|4121.8|4166|4116|0
1600828800000|2020-09-23 02:40:00|4167.6|4117.6|4166.7|4116.7|4169.3|4119.3|4166.7|4116.7|0
1600829100000|2020-09-23 02:45:00|4166.2|4116.2|4168|4118|4169.9|4119.9|4165.5|4115.5|0
1600829400000|2020-09-23 02:50:00|4168.3|4118.3|4169.3|4119.3|4170.6|4120.6|4168|4118|0
1600829700000|2020-09-23 02:55:00|4169.5|4119.5|4168.6|4118.6|4170.5|4120.5|4168.6|4118.6|0
1600830000000|2020-09-23 03:00:00|4168.3|4118.3|4164.1|4114.1|4168.3|4118.3|4164.1|4114.1|0
1600830300000|2020-09-23 03:05:00|4164.4|4114.4|4165.4|4115.4|4166.7|4116.7|4163.5|4113.5|0
1600830600000|2020-09-23 03:10:00|4166|4116|4168|4118|4169.2|4119.2|4166|4116|0
1600830900000|2020-09-23 03:15:00|4168.2|4118.2|4171.8|4121.8|4171.9|4121.9|4167.3|4117.3|0
1600831200000|2020-09-23 03:20:00|4171.6|4121.6|4171.8|4121.8|4171.9|4121.9|4170.6|4120.6|0
1600831500000|2020-09-23 03:25:00|4171.6|4121.6|4172.5|4122.5|4172.5|4122.5|4170.6|4120.6|0
1600831800000|2020-09-23 03:30:00|4173.1|4123.1|4173.2|4123.2|4175.8|4125.8|4173.1|4123.1|0
1600832100000|2020-09-23 03:35:00|4173.5|4123.5|4171.2|4121.2|4173.8|4123.8|4170.6|4120.6|0
1600832400000|2020-09-23 03:40:00|4171.5|4121.5|4171.9|4121.9|4172.5|4122.5|4171.2|4121.2|0
1600832700000|2020-09-23 03:45:00|4171.8|4121.8|4173.2|4123.2|4173.2|4123.2|4170.6|4120.6|0
1600833000000|2020-09-23 03:50:00|4173.1|4123.1|4170.6|4120.6|4173.2|4123.2|4170.6|4120.6|0
1600833300000|2020-09-23 03:55:00|4171.1|4121.1|4170.6|4120.6|4171.9|4121.9|4169.3|4119.3|0
1600833600000|2020-09-23 04:00:00|4170.5|4120.5|4171.9|4121.9|4173.2|4123.2|4169.3|4119.3|0
1600833900000|2020-09-23 04:05:00|4172.1|4122.1|4175.1|4125.1|4175.7|4125.7|4172.1|4122.1|0
1600834200000|2020-09-23 04:10:00|4174.8|4124.8|4174.4|4124.4|4175.1|4125.1|4174.4|4124.4|0
1600834500000|2020-09-23 04:15:00|4174.5|4124.5|4170.5|4120.5|4175.8|4125.8|4169.2|4119.2|0
1600834800000|2020-09-23 04:20:00|4170.8|4120.8|4172.4|4122.4|4173.8|4123.8|4170.5|4120.5|0
1600835100000|2020-09-23 04:25:00|4172.2|4122.2|4171.9|4121.9|4173.1|4123.1|4171.8|4121.8|0
1600835400000|2020-09-23 04:30:00|4173.1|4123.1|4173.8|4123.8|4174.5|4124.5|4171.8|4121.8|0
1600835700000|2020-09-23 04:35:00|4174|4124|4174.4|4124.4|4175.7|4125.7|4173.2|4123.2|0
1600836000000|2020-09-23 04:40:00|4175|4125|4175|4125|4176.3|4126.3|4174.4|4124.4|0
1600836300000|2020-09-23 04:45:00|4174.8|4124.8|4174.5|4124.5|4175.7|4125.7|4174.4|4124.4|0
1600836600000|2020-09-23 04:50:00|4174.4|4124.4|4173.2|4123.2|4175.7|4125.7|4173.2|4123.2|0
1600836900000|2020-09-23 04:55:00|4173.1|4123.1|4174.4|4124.4|4174.4|4124.4|4173.1|4123.1|0
1600837200000|2020-09-23 05:00:00|4174.5|4124.5|4174.4|4124.4|4175.7|4125.7|4174.4|4124.4|0
1600837500000|2020-09-23 05:05:00|4174.5|4124.5|4175.7|4125.7|4177|4127|4174.5|4124.5|0
1600837800000|2020-09-23 05:10:00|4175.8|4125.8|4175.8|4125.8|4177|4127|4175.8|4125.8|0
1600838100000|2020-09-23 05:15:00|4175.7|4125.7|4174.6|4124.6|4176.4|4126.4|4174.5|4124.5|0
1600838400000|2020-09-23 05:20:00|4175|4125|4178.6|4128.6|4178.6|4128.6|4174.6|4124.6|0
1600838700000|2020-09-23 05:25:00|4178.5|4128.5|4182.3|4132.3|4182.3|4132.3|4177.3|4127.3|0
1600839000000|2020-09-23 05:30:00|4182.5|4132.5|4184.7|4134.7|4186|4136|4181.6|4131.6|0
1600839300000|2020-09-23 05:35:00|4186|4136|4187.3|4137.3|4188.6|4138.6|4185.3|4135.3|0
1600839600000|2020-09-23 05:40:00|4187.6|4137.6|4186|4136|4187.9|4137.9|4184.8|4134.8|0
1600839900000|2020-09-23 05:45:00|4186.3|4136.3|4185.9|4135.9|4187.3|4137.3|4183.4|4133.4|0
1600840200000|2020-09-23 05:50:00|4185.5|4135.5|4186|4136|4186|4136|4183.5|4133.5|0
1600840500000|2020-09-23 05:55:00|4185.9|4135.9|4184.8|4134.8|4186.6|4136.6|4184.7|4134.7|0
1600840800000|2020-09-23 06:00:00|4184.9|4134.9|4182.4|4132.4|4184.9|4134.9|4179.8|4129.8|0
1600841100000|2020-09-23 06:05:00|4182.3|4132.3|4179.8|4129.8|4183.6|4133.6|4179.8|4129.8|0
1600841400000|2020-09-23 06:10:00|4180.3|4130.3|4176|4126|4181.1|4131.1|4175.9|4125.9|0
1600841700000|2020-09-23 06:15:00|4175.9|4125.9|4174.7|4124.7|4176|4126|4174.6|4124.6|0
1600842000000|2020-09-23 06:20:00|4174.6|4124.6|4174.6|4124.6|4175.9|4125.9|4173.4|4123.4|0
1600842300000|2020-09-23 06:25:00|4174.7|4124.7|4173.3|4123.3|4175.9|4125.9|4170.8|4120.8|0
1600842600000|2020-09-23 06:30:00|4173.1|4123.1|4177.1|4127.1|4177.1|4127.1|4172|4122|0
1600842900000|2020-09-23 06:35:00|4177.6|4127.6|4175.9|4125.9|4179.7|4129.7|4175.9|4125.9|0
1600843200000|2020-09-23 06:40:00|4175.6|4125.6|4178.4|4128.4|4179.7|4129.7|4174.6|4124.6|0
1600843500000|2020-09-23 06:45:00|4179.6|4129.6|4180.9|4130.9|4182.1|4132.1|4177|4127|0
1600843800000|2020-09-23 06:50:00|4181.1|4131.1|4180.8|4130.8|4182.1|4132.1|4179.6|4129.6|0
1600844100000|2020-09-23 06:55:00|4181.1|4131.1|4185.2|4135.2|4185.8|4135.8|4180.8|4130.8|0
1600844400000|2020-09-23 07:00:00|4185.8|4135.8|4183.1|4133.1|4188.3|4138.3|4179.3|4129.3|0
1600844700000|2020-09-23 07:05:00|4182.6|4132.6|4150|4130|4183|4133|4142.8|4122.8|0
1600845000000|2020-09-23 07:10:00|4149.8|4129.8|4143.5|4123.5|4152|4132|4142.7|4122.7|0
1600845300000|2020-09-23 07:15:00|4142.4|4122.4|4144.2|4124.2|4145.4|4125.4|4138.3|4118.3|0
1600845600000|2020-09-23 07:20:00|4144.4|4124.4|4147.1|4127.1|4148.7|4128.7|4142.3|4122.3|0
1600845900000|2020-09-23 07:25:00|4147.2|4127.2|4147.1|4127.1|4148|4128|4145.6|4125.6|0
1600846200000|2020-09-23 07:30:00|4147.4|4127.4|4154|4134|4156.3|4136.3|4147.4|4127.4|0
1600846500000|2020-09-23 07:35:00|4154.3|4134.3|4156.2|4136.2|4157.2|4137.2|4153.1|4133.1|0
1600846800000|2020-09-23 07:40:00|4156.3|4136.3|4154.6|4134.6|4156.3|4136.3|4151.2|4131.2|0
1600847100000|2020-09-23 07:45:00|4154.5|4134.5|4159.9|4139.9|4159.9|4139.9|4153.8|4133.8|0
1600847400000|2020-09-23 07:50:00|4160.1|4140.1|4157|4137|4160.1|4140.1|4156|4136|0
1600847700000|2020-09-23 07:55:00|4157.1|4137.1|4156.1|4136.1|4157.5|4137.5|4153.5|4133.5|0
1600848000000|2020-09-23 08:00:00|4156.3|4136.3|4159.6|4139.6|4161|4141|4156.3|4136.3|0
1600848300000|2020-09-23 08:05:00|4159.5|4139.5|4154.6|4134.6|4159.9|4139.9|4154.2|4134.2|0
1600848600000|2020-09-23 08:10:00|4154.9|4134.9|4154.8|4134.8|4156.5|4136.5|4153|4133|0
1600848900000|2020-09-23 08:15:00|4154.9|4134.9|4157.4|4137.4|4158.5|4138.5|4154.5|4134.5|0
1600849200000|2020-09-23 08:20:00|4157|4137|4152.4|4132.4|4157.5|4137.5|4152.4|4132.4|0
1600849500000|2020-09-23 08:25:00|4152.3|4132.3|4155.6|4135.6|4155.6|4135.6|4152.3|4132.3|0
1600849800000|2020-09-23 08:30:00|4156|4136|4155.9|4135.9|4158.1|4138.1|4154.7|4134.7|0
1600850100000|2020-09-23 08:35:00|4156.1|4136.1|4157.5|4137.5|4157.7|4137.7|4155.3|4135.3|0
1600850400000|2020-09-23 08:40:00|4157.4|4137.4|4153.5|4133.5|4157.7|4137.7|4153.3|4133.3|0
1600850700000|2020-09-23 08:45:00|4153.7|4133.7|4156.1|4136.1|4157.1|4137.1|4153.6|4133.6|0
1600851000000|2020-09-23 08:50:00|4156.4|4136.4|4155.2|4135.2|4156.9|4136.9|4154.1|4134.1|0
1600851300000|2020-09-23 08:55:00|4155.4|4135.4|4155.9|4135.9|4156.5|4136.5|4155.1|4135.1|0
1600851600000|2020-09-23 09:00:00|4156.4|4136.4|4157.6|4137.6|4158.7|4138.7|4156.4|4136.4|0
1600851900000|2020-09-23 09:05:00|4157.8|4137.8|4157.9|4137.9|4157.9|4137.9|4156.2|4136.2|0
1600852200000|2020-09-23 09:10:00|4157.8|4137.8|4159.4|4139.4|4159.5|4139.5|4157.6|4137.6|0
1600852500000|2020-09-23 09:15:00|4159.2|4139.2|4157.4|4137.4|4160.1|4140.1|4156.5|4136.5|0
1600852800000|2020-09-23 09:20:00|4157.5|4137.5|4161|4141|4161.2|4141.2|4157.5|4137.5|0
1600853100000|2020-09-23 09:25:00|4161.1|4141.1|4164.7|4144.7|4164.7|4144.7|4161|4141|0
1600853400000|2020-09-23 09:30:00|4164.8|4144.8|4168.5|4148.5|4168.7|4148.7|4164|4144|0
1600853700000|2020-09-23 09:35:00|4168.6|4148.6|4168.9|4148.9|4170.5|4150.5|4167.9|4147.9|0
1600854000000|2020-09-23 09:40:00|4168.7|4148.7|4169.5|4149.5|4170.2|4150.2|4168.7|4148.7|0
1600854300000|2020-09-23 09:45:00|4169.4|4149.4|4170.3|4150.3|4172.1|4152.1|4169.1|4149.1|0
1600854600000|2020-09-23 09:50:00|4170.4|4150.4|4168.1|4148.1|4170.7|4150.7|4168.1|4148.1|0
1600854900000|2020-09-23 09:55:00|4167.9|4147.9|4162.5|4142.5|4167.9|4147.9|4162.2|4142.2|0
1600855200000|2020-09-23 10:00:00|4162.4|4142.4|4165.8|4145.8|4168.4|4148.4|4162.4|4142.4|0
1600855500000|2020-09-23 10:05:00|4166.4|4146.4|4162.3|4142.3|4166.6|4146.6|4161.7|4141.7|0
1600855800000|2020-09-23 10:10:00|4162.1|4142.1|4157.8|4137.8|4162.3|4142.3|4157|4137|0
1600856100000|2020-09-23 10:15:00|4158|4138|4154|4134|4158.8|4138.8|4153.5|4133.5|0
1600856400000|2020-09-23 10:20:00|4153.8|4133.8|4151.3|4131.3|4153.9|4133.9|4150.6|4130.6|0
1600856700000|2020-09-23 10:25:00|4151.5|4131.5|4149|4129|4151.8|4131.8|4148.6|4128.6|0
1600857000000|2020-09-23 10:30:00|4149.2|4129.2|4150.5|4130.5|4150.5|4130.5|4147.5|4127.5|0
1600857300000|2020-09-23 10:35:00|4150.4|4130.4|4147.7|4127.7|4151|4131|4147.7|4127.7|0
1600857600000|2020-09-23 10:40:00|4147.5|4127.5|4146.6|4126.6|4148.2|4128.2|4145.6|4125.6|0
1600857900000|2020-09-23 10:45:00|4146.7|4126.7|4144.2|4124.2|4147.3|4127.3|4144|4124|0
1600858200000|2020-09-23 10:50:00|4144.4|4124.4|4148.3|4128.3|4148.9|4128.9|4144.4|4124.4|0
1600858500000|2020-09-23 10:55:00|4148.2|4128.2|4149.4|4129.4|4152|4132|4147.9|4127.9|0
1600858800000|2020-09-23 11:00:00|4148.8|4128.8|4149.2|4129.2|4150.3|4130.3|4146.9|4126.9|0
1600859100000|2020-09-23 11:05:00|4149.6|4129.6|4148.3|4128.3|4149.8|4129.8|4146.9|4126.9|0
1600859400000|2020-09-23 11:10:00|4148.4|4128.4|4149|4129|4149.6|4129.6|4147.2|4127.2|0
1600859700000|2020-09-23 11:15:00|4149.1|4129.1|4152.3|4132.3|4152.6|4132.6|4149.1|4129.1|0
1600860000000|2020-09-23 11:20:00|4152.2|4132.2|4147.1|4127.1|4152.3|4132.3|4147|4127|0
1600860300000|2020-09-23 11:25:00|4147.2|4127.2|4147.5|4127.5|4148|4128|4145.9|4125.9|0
1600860600000|2020-09-23 11:30:00|4147.6|4127.6|4147.9|4127.9|4148.5|4128.5|4147.2|4127.2|0
1600860900000|2020-09-23 11:35:00|4147.3|4127.3|4147.9|4127.9|4148|4128|4146.9|4126.9|0
1600861200000|2020-09-23 11:40:00|4147.8|4127.8|4145.1|4125.1|4148|4128|4145|4125|0
1600861500000|2020-09-23 11:45:00|4145.3|4125.3|4142.8|4122.8|4145.5|4125.5|4142.7|4122.7|0
1600861800000|2020-09-23 11:50:00|4142.3|4122.3|4138.3|4118.3|4142.3|4122.3|4138|4118|0
1600862100000|2020-09-23 11:55:00|4138.2|4118.2|4138.8|4118.8|4139.4|4119.4|4138.2|4118.2|0
1600862400000|2020-09-23 12:00:00|4138.7|4118.7|4138.2|4118.2|4139|4119|4137.8|4117.8|0
1600862700000|2020-09-23 12:05:00|4138.3|4118.3|4136.4|4116.4|4138.3|4118.3|4134.9|4114.9|0
1600863000000|2020-09-23 12:10:00|4136.5|4116.5|4137.1|4117.1|4137.1|4117.1|4135.1|4115.1|0
1600863300000|2020-09-23 12:15:00|4137.3|4117.3|4135.8|4115.8|4138.6|4118.6|4135.8|4115.8|0
1600863600000|2020-09-23 12:20:00|4135.7|4115.7|4136.2|4116.2|4136.6|4116.6|4134.7|4114.7|0
1600863900000|2020-09-23 12:25:00|4136|4116|4136.8|4116.8|4138|4118|4135.9|4115.9|0
1600864200000|2020-09-23 12:30:00|4136.7|4116.7|4137.2|4117.2|4137.6|4117.6|4136.3|4116.3|0
1600864500000|2020-09-23 12:35:00|4137|4117|4136.9|4116.9|4137.4|4117.4|4136.8|4116.8|0
1600864800000|2020-09-23 12:40:00|4137|4117|4136.8|4116.8|4137.2|4117.2|4135.8|4115.8|0
1600865100000|2020-09-23 12:45:00|4136.7|4116.7|4134.7|4114.7|4136.9|4116.9|4134.7|4114.7|0
1600865400000|2020-09-23 12:50:00|4134.6|4114.6|4135.5|4115.5|4135.6|4115.6|4134.2|4114.2|0
1600865700000|2020-09-23 12:55:00|4135.9|4115.9|4141.5|4121.5|4141.5|4121.5|4135.9|4115.9|0
1600866000000|2020-09-23 13:00:00|4141.6|4121.6|4146.6|4126.6|4146.6|4126.6|4140.7|4120.7|0
1600866300000|2020-09-23 13:05:00|4146.7|4126.7|4147.7|4127.7|4148.8|4128.8|4145.1|4125.1|0
1600866600000|2020-09-23 13:10:00|4147.9|4127.9|4151.5|4131.5|4151.5|4131.5|4147.6|4127.6|0
1600866900000|2020-09-23 13:15:00|4151.7|4131.7|4150.3|4130.3|4152.4|4132.4|4148.6|4128.6|0
1600867200000|2020-09-23 13:20:00|4150.2|4130.2|4151.2|4131.2|4152.5|4132.5|4150|4130|0
1600867500000|2020-09-23 13:25:00|4151.1|4131.1|4149|4129|4151.2|4131.2|4148.1|4128.1|0
1600867800000|2020-09-23 13:30:00|4148.9|4128.9|4143|4123|4149.9|4129.9|4142.2|4122.2|0
1600868100000|2020-09-23 13:35:00|4143.2|4123.2|4143.5|4123.5|4145|4125|4142.8|4122.8|0
1600868400000|2020-09-23 13:40:00|4143.9|4123.9|4133.2|4113.2|4144.4|4124.4|4133.2|4113.2|0
1600868700000|2020-09-23 13:45:00|4133.4|4113.4|4137.5|4117.5|4137.6|4117.6|4133.4|4113.4|0
1600869000000|2020-09-23 13:50:00|4137.6|4117.6|4130.9|4110.9|4137.7|4117.7|4130.7|4110.7|0
1600869300000|2020-09-23 13:55:00|4131|4111|4131.1|4111.1|4132.4|4112.4|4131|4111|0
1600869600000|2020-09-23 14:00:00|4131|4111|4133.1|4113.1|4133.1|4113.1|4130.5|4110.5|0
1600869900000|2020-09-23 14:05:00|4133.2|4113.2|4128.4|4108.4|4133.2|4113.2|4128.4|4108.4|0
1600870200000|2020-09-23 14:10:00|4128.7|4108.7|4128.8|4108.8|4129.9|4109.9|4127.9|4107.9|0
1600870500000|2020-09-23 14:15:00|4129.4|4109.4|4126.8|4106.8|4129.8|4109.8|4126.1|4106.1|0
1600870800000|2020-09-23 14:20:00|4127|4107|4122.8|4102.8|4128.3|4108.3|4121.7|4101.7|0
1600871100000|2020-09-23 14:25:00|4122.6|4102.6|4124.5|4104.5|4125.1|4105.1|4122|4102|0
1600871400000|2020-09-23 14:30:00|4124.4|4104.4|4120.8|4100.8|4124.5|4104.5|4120.6|4100.6|0
1600871700000|2020-09-23 14:35:00|4120.7|4100.7|4116.2|4096.2|4120.7|4100.7|4112.6|4092.6|0
1600872000000|2020-09-23 14:40:00|4116.3|4096.3|4125.2|4105.2|4125.6|4105.6|4116.2|4096.2|0
1600872300000|2020-09-23 14:45:00|4125.3|4105.3|4128.2|4108.2|4128.6|4108.6|4125.3|4105.3|0
1600872600000|2020-09-23 14:50:00|4128.3|4108.3|4129|4109|4129|4109|4125.8|4105.8|0
1600872900000|2020-09-23 14:55:00|4129.2|4109.2|4128.6|4108.6|4131.3|4111.3|4128.3|4108.3|0
1600873200000|2020-09-23 15:00:00|4128.3|4108.3|4129.9|4109.9|4131.2|4111.2|4126.8|4106.8|0
1600873500000|2020-09-23 15:05:00|4130|4110|4129.1|4109.1|4132.6|4112.6|4128.8|4108.8|0
1600873800000|2020-09-23 15:10:00|4129.7|4109.7|4128.3|4108.3|4130.2|4110.2|4128.1|4108.1|0
1600874100000|2020-09-23 15:15:00|4128.1|4108.1|4121.3|4101.3|4128.1|4108.1|4119.9|4099.9|0
1600874400000|2020-09-23 15:20:00|4121.2|4101.2|4123|4103|4123.2|4103.2|4120.1|4100.1|0
1600874700000|2020-09-23 15:25:00|4123.3|4103.3|4119.8|4099.8|4123.3|4103.3|4117.9|4097.9|0
1600875000000|2020-09-23 15:30:00|4135.1|4085.1|4130|4080|4136.4|4086.4|4128.7|4078.7|0
1600875300000|2020-09-23 15:35:00|4130.4|4080.4|4137.6|4087.6|4138.8|4088.8|4130.4|4080.4|0
1600875600000|2020-09-23 15:40:00|4137.2|4087.2|4133.9|4083.9|4137.2|4087.2|4132.6|4082.6|0
1600875900000|2020-09-23 15:45:00|4133.8|4083.8|4129.8|4079.8|4133.8|4083.8|4129.8|4079.8|0
1600876200000|2020-09-23 15:50:00|4129.7|4079.7|4125.8|4075.8|4131|4081|4125.7|4075.7|0
1600876500000|2020-09-23 15:55:00|4125.9|4075.9|4123.3|4073.3|4127.2|4077.2|4122|4072|0
1600876800000|2020-09-23 16:00:00|4123.2|4073.2|4125.8|4075.8|4128.4|4078.4|4121.9|4071.9|0
1600877100000|2020-09-23 16:05:00|4125.7|4075.7|4130.9|4080.9|4131|4081|4125.6|4075.6|0
1600877400000|2020-09-23 16:10:00|4131|4081|4130.9|4080.9|4132.9|4082.9|4129.6|4079.6|0
1600877700000|2020-09-23 16:15:00|4130.4|4080.4|4127|4077|4133.5|4083.5|4126.9|4076.9|0
1600878000000|2020-09-23 16:20:00|4127.1|4077.1|4123.3|4073.3|4127.1|4077.1|4120.6|4070.6|0
1600878300000|2020-09-23 16:25:00|4123.4|4073.4|4129.7|4079.7|4131|4081|4123.3|4073.3|0
1600878600000|2020-09-23 16:30:00|4129.6|4079.6|4132|4082|4132.2|4082.2|4128.3|4078.3|0
1600878900000|2020-09-23 16:35:00|4132.1|4082.1|4137.4|4087.4|4137.4|4087.4|4129.5|4079.5|0
1600879200000|2020-09-23 16:40:00|4137.3|4087.3|4136.2|4086.2|4138.7|4088.7|4136.1|4086.1|0
1600879500000|2020-09-23 16:45:00|4135.9|4085.9|4136.2|4086.2|4137.5|4087.5|4134.8|4084.8|0
1600879800000|2020-09-23 16:50:00|4136.6|4086.6|4134.9|4084.9|4137.4|4087.4|4133.6|4083.6|0
1600880100000|2020-09-23 16:55:00|4135|4085|4138.7|4088.7|4138.8|4088.8|4135|4085|0
1600880400000|2020-09-23 17:00:00|4138.8|4088.8|4133.5|4083.5|4140|4090|4133.5|4083.5|0
1600880700000|2020-09-23 17:05:00|4133.6|4083.6|4134.8|4084.8|4136.2|4086.2|4133.5|4083.5|0
1600881000000|2020-09-23 17:10:00|4134.9|4084.9|4134.9|4084.9|4136.3|4086.3|4133.5|4083.5|0
1600881300000|2020-09-23 17:15:00|4134.4|4084.4|4136.2|4086.2|4137.5|4087.5|4133.5|4083.5|0
1600881600000|2020-09-23 17:20:00|4135.7|4085.7|4135|4085|4137.5|4087.5|4134.9|4084.9|0
1600881900000|2020-09-23 17:25:00|4135.5|4085.5|4130.8|4080.8|4136.2|4086.2|4130.8|4080.8|0
1600882200000|2020-09-23 17:30:00|4130.9|4080.9|4129.7|4079.7|4132.2|4082.2|4129.6|4079.6|0
1600882500000|2020-09-23 17:35:00|4130.1|4080.1|4127|4077|4130.9|4080.9|4127|4077|0
1600882800000|2020-09-23 17:40:00|4126.9|4076.9|4124.3|4074.3|4128.2|4078.2|4124.3|4074.3|0
1600883100000|2020-09-23 17:45:00|4124.4|4074.4|4126.9|4076.9|4126.9|4076.9|4124.2|4074.2|0
1600883400000|2020-09-23 17:50:00|4126.8|4076.8|4122.9|4072.9|4126.9|4076.9|4120.2|4070.2|0
1600883700000|2020-09-23 17:55:00|4122.8|4072.8|4124.1|4074.1|4124.2|4074.2|4121.5|4071.5|0
1600884000000|2020-09-23 18:00:00|4124|4074|4120.1|4070.1|4124.1|4074.1|4117.5|4067.5|0
1600884300000|2020-09-23 18:05:00|4120.2|4070.2|4119.9|4069.9|4122.8|4072.8|4119.4|4069.4|0
1600884600000|2020-09-23 18:10:00|4120|4070|4121.3|4071.3|4121.3|4071.3|4117.4|4067.4|0
1600884900000|2020-09-23 18:15:00|4121.2|4071.2|4109.1|4059.1|4121.2|4071.2|4107.8|4057.8|0
1600885200000|2020-09-23 18:20:00|4109.2|4059.2|4109.2|4059.2|4111.9|4061.9|4107.7|4057.7|0
1600885500000|2020-09-23 18:25:00|4109.1|4059.1|4110.4|4060.4|4113.1|4063.1|4107.8|4057.8|0
1600885800000|2020-09-23 18:30:00|4109.9|4059.9|4113|4063|4113.1|4063.1|4106.5|4056.5|0
1600886100000|2020-09-23 18:35:00|4114.2|4064.2|4111.7|4061.7|4114.3|4064.3|4109.1|4059.1|0
1600886400000|2020-09-23 18:40:00|4111.6|4061.6|4107.7|4057.7|4111.7|4061.7|4105.1|4055.1|0
1600886700000|2020-09-23 18:45:00|4107.6|4057.6|4106.3|4056.3|4110.2|4060.2|4104.9|4054.9|0
1600887000000|2020-09-23 18:50:00|4107.6|4057.6|4104.9|4054.9|4110.3|4060.3|4103.6|4053.6|0
1600887300000|2020-09-23 18:55:00|4104.8|4054.8|4102.8|4052.8|4104.9|4054.9|4100.8|4050.8|0
1600887600000|2020-09-23 19:00:00|4103|4053|4095.5|4045.5|4104.9|4054.9|4095.5|4045.5|0
1600887900000|2020-09-23 19:05:00|4096|4046|4098.1|4048.1|4100.6|4050.6|4094|4044|0
1600888200000|2020-09-23 19:10:00|4097.6|4047.6|4104.7|4054.7|4107.3|4057.3|4096.8|4046.8|0
1600888500000|2020-09-23 19:15:00|4104.2|4054.2|4102.1|4052.1|4104.2|4054.2|4096.8|4046.8|0
1600888800000|2020-09-23 19:20:00|4102|4052|4096.8|4046.8|4104.7|4054.7|4096.8|4046.8|0
1600889100000|2020-09-23 19:25:00|4096.9|4046.9|4103.4|4053.4|4103.5|4053.5|4094.2|4044.2|0
1600889400000|2020-09-23 19:30:00|4103.3|4053.3|4100.8|4050.8|4104.8|4054.8|4099.5|4049.5|0
1600889700000|2020-09-23 19:35:00|4100.9|4050.9|4100.9|4050.9|4102.2|4052.2|4098.2|4048.2|0
1600890000000|2020-09-23 19:40:00|4101.4|4051.4|4098|4048|4104.8|4054.8|4096.6|4046.6|0
1600890300000|2020-09-23 19:45:00|4097.9|4047.9|4092.5|4042.5|4099.3|4049.3|4089.8|4039.8|0
1600890600000|2020-09-23 19:50:00|4092.3|4042.3|4089.7|4039.7|4092.3|4042.3|4088.3|4038.3|0
1600890900000|2020-09-23 19:55:00|4090|4040|4091.2|4041.2|4093.7|4043.7|4089.6|4039.6|0
1600891200000|2020-09-23 20:00:00|4092.9|4042.9|4095.8|4045.8|4098|4048|4091.3|4041.3|0
1600891500000|2020-09-23 20:05:00|4095.4|4045.4|4095.2|4045.2|4095.8|4045.8|4093.2|4043.2|0
1600891800000|2020-09-23 20:10:00|4095.1|4045.1|4099.1|4049.1|4099.8|4049.8|4091.9|4041.9|0
1600892100000|2020-09-23 20:15:00|4098.9|4048.9|4097.8|4047.8|4099.1|4049.1|4097.8|4047.8|0
1600892400000|2020-09-23 20:20:00|4097.9|4047.9|4098|4048|4098.2|4048.2|4097.6|4047.6|0
1600892700000|2020-09-23 20:25:00|4097.9|4047.9|4097.7|4047.7|4098.2|4048.2|4097.3|4047.3|0
1600893000000|2020-09-23 20:30:00|4097.6|4047.6|4098.8|4048.8|4100.6|4050.6|4097.6|4047.6|0
1600893300000|2020-09-23 20:35:00|4098.7|4048.7|4098.4|4048.4|4099.9|4049.9|4098.4|4048.4|0
1600893600000|2020-09-23 20:40:00|4098.8|4048.8|4097.5|4047.5|4099|4049|4097.1|4047.1|0
1600893900000|2020-09-23 20:45:00|4097.8|4047.8|4099.7|4049.7|4100.3|4050.3|4097.8|4047.8|0
1600894200000|2020-09-23 20:50:00|4099.9|4049.9|4099.7|4049.7|4099.9|4049.9|4099|4049|0
1600894500000|2020-09-23 20:55:00|4099.9|4049.9|4100.3|4050.3|4100.6|4050.6|4099.3|4049.3|0
1600894800000|2020-09-23 21:00:00|4100.5|4050.5|4100.4|4050.4|4100.5|4050.5|4100.3|4050.3|0
1600895100000|2020-09-23 21:05:00|4100.7|4050.7|4099.8|4049.8|4100.8|4050.8|4099.6|4049.6|0
1600895400000|2020-09-23 21:10:00|4100|4050|4099|4049|4100|4050|4098.7|4048.7|0
1600895700000|2020-09-23 21:15:00|4099.4|4049.4|4098.8|4048.8|4099.4|4049.4|4098.7|4048.7|0
1600896000000|2020-09-23 21:20:00|4098.7|4048.7|4097.8|4047.8|4098.8|4048.8|4097.8|4047.8|0
1600896300000|2020-09-23 21:25:00|4097.6|4047.6|4098.2|4048.2|4098.8|4048.8|4097.6|4047.6|0
1600896600000|2020-09-23 21:30:00|4098.3|4048.3|4097.5|4047.5|4098.4|4048.4|4097.3|4047.3|0
1600896900000|2020-09-23 21:35:00|4097.1|4047.1|4097|4047|4097.1|4047.1|4096.8|4046.8|0
1600897200000|2020-09-23 21:40:00|4096.9|4046.9|4097|4047|4097.8|4047.8|4096.3|4046.3|0
1600897500000|2020-09-23 21:45:00|4096.9|4046.9|4096.3|4046.3|4097|4047|4095.6|4045.6|0
1600897800000|2020-09-23 21:50:00|4096.2|4046.2|4096.7|4046.7|4097|4047|4096|4046|0
1600898100000|2020-09-23 21:55:00|4096.8|4046.8|4095.1|4045.1|4097.8|4047.8|4094.8|4044.8|0
1600898400000|2020-09-23 22:00:00|4094.8|4044.8|4101.6|4051.6|4102.5|4052.5|4093.2|4043.2|0
1600898700000|2020-09-23 22:05:00|4101.8|4051.8|4101.6|4051.6|4102.7|4052.7|4100.3|4050.3|0
1600899000000|2020-09-23 22:10:00|4101.5|4051.5|4101.3|4051.3|4102.7|4052.7|4100.6|4050.6|0
1600899300000|2020-09-23 22:15:00|4101.2|4051.2|4099|4049|4101.6|4051.6|4098.1|4048.1|0
1600899600000|2020-09-23 22:20:00|4099.1|4049.1|4102.2|4052.2|4102.2|4052.2|4099|4049|0
1600899900000|2020-09-23 22:25:00|4102.5|4052.5|4101.2|4051.2|4102.7|4052.7|4100.6|4050.6|0
1600900200000|2020-09-23 22:30:00|4101.6|4051.6|4101.6|4051.6|4102.2|4052.2|4101.2|4051.2|0
1600900500000|2020-09-23 22:35:00|4101.7|4051.7|4095.5|4045.5|4101.8|4051.8|4095.3|4045.3|0
1600900800000|2020-09-23 22:40:00|4095.4|4045.4|4092.5|4042.5|4095.9|4045.9|4091.8|4041.8|0
1600901100000|2020-09-23 22:45:00|4092.6|4042.6|4093.7|4043.7|4095.9|4045.9|4092.6|4042.6|0
1600901400000|2020-09-23 22:50:00|4093.8|4043.8|4093.6|4043.6|4094.6|4044.6|4093.1|4043.1|0
1600901700000|2020-09-23 22:55:00|4093.3|4043.3|4093.7|4043.7|4094|4044|4092.7|4042.7|0
1600902000000|2020-09-23 23:00:00|4094|4044|4096.5|4046.5|4097.3|4047.3|4094|4044|0
1600902300000|2020-09-23 23:05:00|4096.2|4046.2|4095.5|4045.5|4096.5|4046.5|4094.3|4044.3|0
1600902600000|2020-09-23 23:10:00|4095.9|4045.9|4093.1|4043.1|4096.2|4046.2|4092.4|4042.4|0
1600902900000|2020-09-23 23:15:00|4093.3|4043.3|4086.9|4036.9|4093.3|4043.3|4086.7|4036.7|0
1600903200000|2020-09-23 23:20:00|4087.1|4037.1|4085.1|4035.1|4088|4038|4083.9|4033.9|0
1600903500000|2020-09-23 23:25:00|4085|4035|4072.7|4022.7|4085.2|4035.2|4071.6|4021.6|0
1600903800000|2020-09-23 23:30:00|4072.9|4022.9|4078.2|4028.2|4078.6|4028.6|4072.7|4022.7|0
1600904100000|2020-09-23 23:35:00|4078.1|4028.1|4075.3|4025.3|4078.1|4028.1|4074.3|4024.3|0
1600904400000|2020-09-23 23:40:00|4075.2|4025.2|4081.1|4031.1|4081.8|4031.8|4074.5|4024.5|0
1600904700000|2020-09-23 23:45:00|4081.3|4031.3|4083.9|4033.9|4084.5|4034.5|4080.7|4030.7|0
1600905000000|2020-09-23 23:50:00|4083.6|4033.6|4081.7|4031.7|4084.9|4034.9|4081.7|4031.7|0
1600905300000|2020-09-23 23:55:00|4081.4|4031.4|4080|4030|4082.1|4032.1|4079.5|4029.5|0
1600905600000|2020-09-24 00:00:00|4079.9|4029.9|4083.8|4033.8|4085.2|4035.2|4079.9|4029.9|0
1600905900000|2020-09-24 00:05:00|4083.7|4033.7|4083.5|4033.5|4085.2|4035.2|4076|4026|0
1600906200000|2020-09-24 00:10:00|4083.6|4033.6|4086.2|4036.2|4086.2|4036.2|4080.8|4030.8|0
1600906500000|2020-09-24 00:15:00|4086.3|4036.3|4091.4|4041.4|4092.7|4042.7|4084.9|4034.9|0
1600906800000|2020-09-24 00:20:00|4091.5|4041.5|4091.4|4041.4|4093.9|4043.9|4090|4040|0
1600907100000|2020-09-24 00:25:00|4091.6|4041.6|4090.7|4040.7|4092.6|4042.6|4088.8|4038.8|0
1600907400000|2020-09-24 00:30:00|4090.5|4040.5|4088.8|4038.8|4091.4|4041.4|4087.5|4037.5|0
1600907700000|2020-09-24 00:35:00|4088.9|4038.9|4096.5|4046.5|4096.5|4046.5|4088.8|4038.8|0
1600908000000|2020-09-24 00:40:00|4096.3|4046.3|4097.9|4047.9|4099.2|4049.2|4095.3|4045.3|0
1600908300000|2020-09-24 00:45:00|4098.4|4048.4|4100.5|4050.5|4100.5|4050.5|4098.4|4048.4|0
1600908600000|2020-09-24 00:50:00|4100.2|4050.2|4099.2|4049.2|4100.6|4050.6|4098|4048|0
1600908900000|2020-09-24 00:55:00|4099|4049|4101.2|4051.2|4101.9|4051.9|4098|4048|0
1600909200000|2020-09-24 01:00:00|4101|4051|4102|4052|4104.5|4054.5|4099.3|4049.3|0
1600909500000|2020-09-24 01:05:00|4101.7|4051.7|4096.9|4046.9|4102|4052|4096.9|4046.9|0
1600909800000|2020-09-24 01:10:00|4096.6|4046.6|4093|4043|4098.2|4048.2|4093|4043|0
1600910100000|2020-09-24 01:15:00|4093.1|4043.1|4098.2|4048.2|4099.5|4049.5|4093|4043|0
1600910400000|2020-09-24 01:20:00|4098.3|4048.3|4101.1|4051.1|4101.1|4051.1|4097|4047|0
1600910700000|2020-09-24 01:25:00|4101.4|4051.4|4102|4052|4104.6|4054.6|4100.8|4050.8|0
1600911000000|2020-09-24 01:30:00|4101.8|4051.8|4101.4|4051.4|4104.6|4054.6|4099.5|4049.5|0
1600911300000|2020-09-24 01:35:00|4101.2|4051.2|4098.2|4048.2|4102|4052|4098.2|4048.2|0
1600911600000|2020-09-24 01:40:00|4098|4048|4098.2|4048.2|4099.5|4049.5|4096.9|4046.9|0
1600911900000|2020-09-24 01:45:00|4097.7|4047.7|4093.2|4043.2|4098.2|4048.2|4093.1|4043.1|0
1600912200000|2020-09-24 01:50:00|4093.1|4043.1|4093.1|4043.1|4094.5|4044.5|4091.9|4041.9|0
1600912500000|2020-09-24 01:55:00|4091.9|4041.9|4089.1|4039.1|4091.9|4041.9|4087.8|4037.8|0
1600912800000|2020-09-24 02:00:00|4089.8|4039.8|4090.5|4040.5|4092.4|4042.4|4089.1|4039.1|0
1600913100000|2020-09-24 02:05:00|4090.4|4040.4|4093.1|4043.1|4094.4|4044.4|4089.8|4039.8|0
1600913400000|2020-09-24 02:10:00|4093.2|4043.2|4090.5|4040.5|4094.4|4044.4|4089.9|4039.9|0
1600913700000|2020-09-24 02:15:00|4089.9|4039.9|4097.1|4047.1|4102.1|4052.1|4089.9|4039.9|0
1600914000000|2020-09-24 02:20:00|4097|4047|4095.1|4045.1|4097|4047|4094.5|4044.5|0
1600914300000|2020-09-24 02:25:00|4095.2|4045.2|4095.8|4045.8|4097.1|4047.1|4094.5|4044.5|0
1600914600000|2020-09-24 02:30:00|4095.5|4045.5|4093.1|4043.1|4095.8|4045.8|4091.8|4041.8|0
1600914900000|2020-09-24 02:35:00|4093|4043|4091.8|4041.8|4093.1|4043.1|4089.2|4039.2|0
1600915200000|2020-09-24 02:40:00|4092|4042|4092.4|4042.4|4095.6|4045.6|4091.7|4041.7|0
1600915500000|2020-09-24 02:45:00|4092.1|4042.1|4091.8|4041.8|4094.3|4044.3|4091.8|4041.8|0
1600915800000|2020-09-24 02:50:00|4092.1|4042.1|4089.2|4039.2|4092.5|4042.5|4089.2|4039.2|0
1600916100000|2020-09-24 02:55:00|4089.7|4039.7|4093.1|4043.1|4093.7|4043.7|4089.1|4039.1|0
1600916400000|2020-09-24 03:00:00|4092.8|4042.8|4088|4038|4093.1|4043.1|4086.7|4036.7|0
1600916700000|2020-09-24 03:05:00|4087.9|4037.9|4090.6|4040.6|4090.6|4040.6|4086.7|4036.7|0
1600917000000|2020-09-24 03:10:00|4091.8|4041.8|4093.2|4043.2|4094.4|4044.4|4091.8|4041.8|0
1600917300000|2020-09-24 03:15:00|4093|4043|4091.9|4041.9|4093.2|4043.2|4090.7|4040.7|0
1600917600000|2020-09-24 03:20:00|4091.5|4041.5|4090|4040|4091.9|4041.9|4089.3|4039.3|0
1600917900000|2020-09-24 03:25:00|4089.8|4039.8|4088|4038|4090.6|4040.6|4088|4038|0
1600918200000|2020-09-24 03:30:00|4087.8|4037.8|4090.7|4040.7|4090.7|4040.7|4086.7|4036.7|0
1600918500000|2020-09-24 03:35:00|4090.1|4040.1|4090.7|4040.7|4091.3|4041.3|4090.1|4040.1|0
1600918800000|2020-09-24 03:40:00|4091.2|4041.2|4088.1|4038.1|4091.9|4041.9|4087.5|4037.5|0
1600919100000|2020-09-24 03:45:00|4087.4|4037.4|4088.1|4038.1|4090.6|4040.6|4087.4|4037.4|0
1600919400000|2020-09-24 03:50:00|4088.4|4038.4|4088.1|4038.1|4089.4|4039.4|4088.1|4038.1|0
1600919700000|2020-09-24 03:55:00|4088.2|4038.2|4088.1|4038.1|4089.4|4039.4|4088.1|4038.1|0
1600920000000|2020-09-24 04:00:00|4087.9|4037.9|4088.1|4038.1|4089.4|4039.4|4086.8|4036.8|0
1600920300000|2020-09-24 04:05:00|4088.2|4038.2|4088.2|4038.2|4089.5|4039.5|4088.1|4038.1|0
1600920600000|2020-09-24 04:10:00|4088.4|4038.4|4092|4042|4092.1|4042.1|4088.4|4038.4|0
1600920900000|2020-09-24 04:15:00|4091.5|4041.5|4090.8|4040.8|4092|4042|4090.7|4040.7|0
1600921200000|2020-09-24 04:20:00|4090.7|4040.7|4089.4|4039.4|4092|4042|4089.4|4039.4|0
1600921500000|2020-09-24 04:25:00|4088.9|4038.9|4088.1|4038.1|4089.4|4039.4|4088.1|4038.1|0
1600921800000|2020-09-24 04:30:00|4088.6|4038.6|4081.3|4031.3|4089.4|4039.4|4081.3|4031.3|0
1600922100000|2020-09-24 04:35:00|4081.4|4031.4|4076.3|4026.3|4082|4032|4076.3|4026.3|0
1600922400000|2020-09-24 04:40:00|4076.2|4026.2|4076.3|4026.3|4076.3|4026.3|4073.1|4023.1|0
1600922700000|2020-09-24 04:45:00|4076.2|4026.2|4077.6|4027.6|4077.6|4027.6|4074.9|4024.9|0
1600923000000|2020-09-24 04:50:00|4077.1|4027.1|4071.2|4021.2|4077.1|4027.1|4070|4020|0
1600923300000|2020-09-24 04:55:00|4071.3|4021.3|4069.9|4019.9|4071.3|4021.3|4069.8|4019.8|0
1600923600000|2020-09-24 05:00:00|4069.4|4019.4|4066.3|4016.3|4072.5|4022.5|4063.6|4013.6|0
1600923900000|2020-09-24 05:05:00|4066.4|4016.4|4068.8|4018.8|4071.4|4021.4|4066.4|4016.4|0
1600924200000|2020-09-24 05:10:00|4068.6|4018.6|4070.8|4020.8|4071.4|4021.4|4067.5|4017.5|0
1600924500000|2020-09-24 05:15:00|4071|4021|4071.5|4021.5|4072.8|4022.8|4070.1|4020.1|0
1600924800000|2020-09-24 05:20:00|4071.4|4021.4|4070.2|4020.2|4072.1|4022.1|4068.9|4018.9|0
1600925100000|2020-09-24 05:25:00|4070.7|4020.7|4071.5|4021.5|4074.1|4024.1|4070.2|4020.2|0
1600925400000|2020-09-24 05:30:00|4071|4021|4076.6|4026.6|4076.6|4026.6|4070.2|4020.2|0
1600925700000|2020-09-24 05:35:00|4076.1|4026.1|4075.4|4025.4|4076.6|4026.6|4072.8|4022.8|0
1600926000000|2020-09-24 05:40:00|4075.3|4025.3|4073.8|4023.8|4075.4|4025.4|4073.8|4023.8|0
1600926300000|2020-09-24 05:45:00|4073.7|4023.7|4076.6|4026.6|4077.8|4027.8|4073.7|4023.7|0
1600926600000|2020-09-24 05:50:00|4076.5|4026.5|4076.7|4026.7|4077.9|4027.9|4074.7|4024.7|0
1600926900000|2020-09-24 05:55:00|4076.9|4026.9|4080.5|4030.5|4081.1|4031.1|4076.7|4026.7|0
1600927200000|2020-09-24 06:00:00|4081|4031|4087.9|4037.9|4090.5|4040.5|4081|4031|0
1600927500000|2020-09-24 06:05:00|4088.3|4038.3|4082.7|4032.7|4089.1|4039.1|4082.7|4032.7|0
1600927800000|2020-09-24 06:10:00|4082.2|4032.2|4077.6|4027.6|4084|4034|4077.6|4027.6|0
1600928100000|2020-09-24 06:15:00|4077.5|4027.5|4073.7|4023.7|4077.6|4027.6|4071.2|4021.2|0
1600928400000|2020-09-24 06:20:00|4073.2|4023.2|4075|4025|4077.6|4027.6|4071.3|4021.3|0
1600928700000|2020-09-24 06:25:00|4075.1|4025.1|4076.3|4026.3|4078.9|4028.9|4075|4025|0
1600929000000|2020-09-24 06:30:00|4076.4|4026.4|4073.7|4023.7|4077.7|4027.7|4071.2|4021.2|0
1600929300000|2020-09-24 06:35:00|4073.5|4023.5|4071.2|4021.2|4077.5|4027.5|4071.2|4021.2|0
1600929600000|2020-09-24 06:40:00|4071.7|4021.7|4067.4|4017.4|4075|4025|4066.1|4016.1|0
1600929900000|2020-09-24 06:45:00|4067.3|4017.3|4072.5|4022.5|4072.5|4022.5|4067.3|4017.3|0
1600930200000|2020-09-24 06:50:00|4072.4|4022.4|4072.3|4022.3|4073.7|4023.7|4071|4021|0
1600930500000|2020-09-24 06:55:00|4072.8|4022.8|4074.7|4024.7|4077.4|4027.4|4068.6|4018.6|0
1600930800000|2020-09-24 07:00:00|4075.2|4025.2|4083.7|4033.7|4083.7|4033.7|4074.7|4024.7|0
1600931100000|2020-09-24 07:05:00|4083.9|4033.9|4068|4048|4087.6|4061.4|4068|4031.2|0
1600931400000|2020-09-24 07:10:00|4070.4|4050.4|4059.9|4039.9|4070.4|4050.4|4058.4|4038.4|0
1600931700000|2020-09-24 07:15:00|4059.8|4039.8|4063.4|4043.4|4065.4|4045.4|4057.3|4037.3|0
1600932000000|2020-09-24 07:20:00|4064|4044|4063.1|4043.1|4065.1|4045.1|4061.5|4041.5|0
1600932300000|2020-09-24 07:25:00|4063.2|4043.2|4058.1|4038.1|4064.8|4044.8|4057.9|4037.9|0
1600932600000|2020-09-24 07:30:00|4057.9|4037.9|4058.1|4038.1|4059|4039|4052.6|4032.6|0
1600932900000|2020-09-24 07:35:00|4057.8|4037.8|4060|4040|4061.5|4041.5|4053.6|4033.6|0
1600933200000|2020-09-24 07:40:00|4060.1|4040.1|4063.2|4043.2|4064.9|4044.9|4059.8|4039.8|0
1600933500000|2020-09-24 07:45:00|4063.5|4043.5|4067.1|4047.1|4068.9|4048.9|4062.6|4042.6|0
1600933800000|2020-09-24 07:50:00|4067|4047|4072.5|4052.5|4072.9|4052.9|4065.6|4045.6|0
1600934100000|2020-09-24 07:55:00|4072.6|4052.6|4077.2|4057.2|4077.2|4057.2|4072|4052|0
1600934400000|2020-09-24 08:00:00|4077.1|4057.1|4071.2|4051.2|4082.2|4062.2|4071.1|4051.1|0
1600934700000|2020-09-24 08:05:00|4070.7|4050.7|4073.5|4053.5|4074.4|4054.4|4070.7|4050.7|0
1600935000000|2020-09-24 08:10:00|4072.8|4052.8|4061.7|4041.7|4073.3|4053.3|4061.7|4041.7|0
1600935300000|2020-09-24 08:15:00|4061.4|4041.4|4062.9|4042.9|4063.8|4043.8|4060.9|4040.9|0
1600935600000|2020-09-24 08:20:00|4062.2|4042.2|4063.2|4043.2|4063.4|4043.4|4061.4|4041.4|0
1600935900000|2020-09-24 08:25:00|4063.1|4043.1|4063.8|4043.8|4065.6|4045.6|4062.8|4042.8|0
1600936200000|2020-09-24 08:30:00|4063.4|4043.4|4066.3|4046.3|4066.4|4046.4|4062.6|4042.6|0
1600936500000|2020-09-24 08:35:00|4066.7|4046.7|4068.6|4048.6|4071.8|4051.8|4066.7|4046.7|0
1600936800000|2020-09-24 08:40:00|4068.4|4048.4|4065.6|4045.6|4068.4|4048.4|4065.4|4045.4|0
1600937100000|2020-09-24 08:45:00|4065.9|4045.9|4064.9|4044.9|4068|4048|4064.6|4044.6|0
1600937400000|2020-09-24 08:50:00|4064.7|4044.7|4063.2|4043.2|4064.7|4044.7|4061.7|4041.7|0
1600937700000|2020-09-24 08:55:00|4064|4044|4064.5|4044.5|4064.8|4044.8|4063|4043|0
1600938000000|2020-09-24 09:00:00|4064.7|4044.7|4061.7|4041.7|4065.5|4045.5|4060.1|4040.1|0
1600938300000|2020-09-24 09:05:00|4061.8|4041.8|4062.9|4042.9|4065.6|4045.6|4061.8|4041.8|0
1600938600000|2020-09-24 09:10:00|4062.8|4042.8|4062.8|4042.8|4063|4043|4061|4041|0
1600938900000|2020-09-24 09:15:00|4063|4043|4067|4047|4067.5|4047.5|4063|4043|0
1600939200000|2020-09-24 09:20:00|4066.9|4046.9|4066.5|4046.5|4068|4048|4065.6|4045.6|0
1600939500000|2020-09-24 09:25:00|4066.6|4046.6|4068.9|4048.9|4069.4|4049.4|4066.6|4046.6|0
1600939800000|2020-09-24 09:30:00|4068.4|4048.4|4071|4051|4071.1|4051.1|4068.2|4048.2|0
1600940100000|2020-09-24 09:35:00|4070.9|4050.9|4070.4|4050.4|4072.9|4052.9|4070.4|4050.4|0
1600940400000|2020-09-24 09:40:00|4070.3|4050.3|4075.8|4055.8|4076.7|4056.7|4070.1|4050.1|0
1600940700000|2020-09-24 09:45:00|4075.7|4055.7|4076.4|4056.4|4077.3|4057.3|4075.6|4055.6|0
1600941000000|2020-09-24 09:50:00|4076.3|4056.3|4077.4|4057.4|4077.6|4057.6|4076.3|4056.3|0
1600941300000|2020-09-24 09:55:00|4077.5|4057.5|4080.9|4060.9|4081|4061|4077.5|4057.5|0
1600941600000|2020-09-24 10:00:00|4081.1|4061.1|4083.3|4063.3|4083.4|4063.4|4080.5|4060.5|0
1600941900000|2020-09-24 10:05:00|4083.4|4063.4|4085.9|4065.9|4086.2|4066.2|4083.2|4063.2|0
1600942200000|2020-09-24 10:10:00|4086|4066|4083.6|4063.6|4086.3|4066.3|4081.2|4061.2|0
1600942500000|2020-09-24 10:15:00|4083.7|4063.7|4083|4063|4084.2|4064.2|4082.3|4062.3|0
1600942800000|2020-09-24 10:20:00|4083.1|4063.1|4083.8|4063.8|4084.7|4064.7|4082.9|4062.9|0
1600943100000|2020-09-24 10:25:00|4083.9|4063.9|4086|4066|4086|4066|4083.4|4063.4|0
1600943400000|2020-09-24 10:30:00|4085.9|4065.9|4085.9|4065.9|4086.9|4066.9|4085.1|4065.1|0
1600943700000|2020-09-24 10:35:00|4085.8|4065.8|4086.7|4066.7|4086.8|4066.8|4085.6|4065.6|0
1600944000000|2020-09-24 10:40:00|4086.9|4066.9|4084.5|4064.5|4087.1|4067.1|4084.4|4064.4|0
1600944300000|2020-09-24 10:45:00|4084.4|4064.4|4087.9|4067.9|4088.2|4068.2|4084.2|4064.2|0
1600944600000|2020-09-24 10:50:00|4088.3|4068.3|4088.1|4068.1|4089.5|4069.5|4087.8|4067.8|0
1600944900000|2020-09-24 10:55:00|4088.3|4068.3|4085.3|4065.3|4088.7|4068.7|4085.2|4065.2|0
1600945200000|2020-09-24 11:00:00|4085.1|4065.1|4086|4066|4086|4066|4084.8|4064.8|0
1600945500000|2020-09-24 11:05:00|4085.5|4065.5|4081.6|4061.6|4085.5|4065.5|4081.6|4061.6|0
1600945800000|2020-09-24 11:10:00|4081.7|4061.7|4081.9|4061.9|4083.1|4063.1|4081.6|4061.6|0
1600946100000|2020-09-24 11:15:00|4081.8|4061.8|4081.3|4061.3|4082.8|4062.8|4080.3|4060.3|0
1600946400000|2020-09-24 11:20:00|4081.4|4061.4|4078.4|4058.4|4081.4|4061.4|4077.7|4057.7|0
1600946700000|2020-09-24 11:25:00|4078.7|4058.7|4080|4060|4080|4060|4078.7|4058.7|0
1600947000000|2020-09-24 11:30:00|4080.2|4060.2|4080.4|4060.4|4081.6|4061.6|4080.2|4060.2|0
1600947300000|2020-09-24 11:35:00|4079.9|4059.9|4082.6|4062.6|4082.8|4062.8|4079.9|4059.9|0
1600947600000|2020-09-24 11:40:00|4083|4063|4082.1|4062.1|4084.2|4064.2|4082.1|4062.1|0
1600947900000|2020-09-24 11:45:00|4081.8|4061.8|4081.8|4061.8|4082.5|4062.5|4081.2|4061.2|0
1600948200000|2020-09-24 11:50:00|4081.9|4061.9|4079.8|4059.8|4083|4063|4079.8|4059.8|0
1600948500000|2020-09-24 11:55:00|4079.7|4059.7|4079.4|4059.4|4080.9|4060.9|4079.2|4059.2|0
1600948800000|2020-09-24 12:00:00|4079.3|4059.3|4076.8|4056.8|4079.4|4059.4|4075.7|4055.7|0
1600949100000|2020-09-24 12:05:00|4076.7|4056.7|4073.7|4053.7|4076.7|4056.7|4072.9|4052.9|0
1600949400000|2020-09-24 12:10:00|4073.8|4053.8|4076.5|4056.5|4076.8|4056.8|4073.7|4053.7|0
1600949700000|2020-09-24 12:15:00|4076.6|4056.6|4078.4|4058.4|4079.1|4059.1|4076.6|4056.6|0
1600950000000|2020-09-24 12:20:00|4078.3|4058.3|4075.3|4055.3|4078.7|4058.7|4075.1|4055.1|0
1600950300000|2020-09-24 12:25:00|4075.2|4055.2|4076.8|4056.8|4077|4057|4075.2|4055.2|0
1600950600000|2020-09-24 12:30:00|4076.7|4056.7|4070.4|4050.4|4076.7|4056.7|4070.4|4050.4|0
1600950900000|2020-09-24 12:35:00|4070.6|4050.6|4065.8|4045.8|4071.3|4051.3|4065.5|4045.5|0
1600951200000|2020-09-24 12:40:00|4065.5|4045.5|4067.6|4047.6|4068.2|4048.2|4065.1|4045.1|0
1600951500000|2020-09-24 12:45:00|4067.3|4047.3|4070.3|4050.3|4070.5|4050.5|4066.9|4046.9|0
1600951800000|2020-09-24 12:50:00|4070.4|4050.4|4069.5|4049.5|4071.1|4051.1|4069|4049|0
1600952100000|2020-09-24 12:55:00|4069.8|4049.8|4070.5|4050.5|4071.2|4051.2|4069.8|4049.8|0
1600952400000|2020-09-24 13:00:00|4070.4|4050.4|4068.7|4048.7|4071.7|4051.7|4068.5|4048.5|0
1600952700000|2020-09-24 13:05:00|4068.4|4048.4|4069.4|4049.4|4071|4051|4067.4|4047.4|0
1600953000000|2020-09-24 13:10:00|4069.6|4049.6|4068.7|4048.7|4069.6|4049.6|4068.1|4048.1|0
1600953300000|2020-09-24 13:15:00|4068.6|4048.6|4065.3|4045.3|4068.9|4048.9|4065.3|4045.3|0
1600953600000|2020-09-24 13:20:00|4064.7|4044.7|4062.2|4042.2|4064.7|4044.7|4059.9|4039.9|0
1600953900000|2020-09-24 13:25:00|4062.3|4042.3|4063.8|4043.8|4065.2|4045.2|4062|4042|0
1600954200000|2020-09-24 13:30:00|4063.9|4043.9|4056.9|4036.9|4066.1|4046.1|4056.3|4036.3|1500
1600954500000|2020-09-24 13:35:00|4057.4|4037.4|4053.5|4033.5|4057.9|4037.9|4052.3|4032.3|0
1600954800000|2020-09-24 13:40:00|4053.4|4033.4|4061.5|4041.5|4061.5|4041.5|4053|4033|0
1600955100000|2020-09-24 13:45:00|4061.4|4041.4|4070.2|4050.2|4070.8|4050.8|4061|4041|0
1600955400000|2020-09-24 13:50:00|4070.4|4050.4|4069.4|4049.4|4071.1|4051.1|4065.5|4045.5|0
1600955700000|2020-09-24 13:55:00|4069.5|4049.5|4068.3|4048.3|4069.6|4049.6|4066.2|4046.2|0
1600956000000|2020-09-24 14:00:00|4068.4|4048.4|4072.2|4052.2|4073.2|4053.2|4068.4|4048.4|0
1600956300000|2020-09-24 14:05:00|4072.1|4052.1|4069.8|4049.8|4073.8|4053.8|4068.6|4048.6|0
1600956600000|2020-09-24 14:10:00|4069.7|4049.7|4065.6|4045.6|4069.7|4049.7|4063.8|4043.8|0
1600956900000|2020-09-24 14:15:00|4065.7|4045.7|4065.8|4045.8|4068.1|4048.1|4064.9|4044.9|0
1600957200000|2020-09-24 14:20:00|4065.7|4045.7|4061.7|4041.7|4065.7|4045.7|4061.1|4041.1|0
1600957500000|2020-09-24 14:25:00|4061.9|4041.9|4062.5|4042.5|4065.2|4045.2|4060.8|4040.8|0
1600957800000|2020-09-24 14:30:00|4062.6|4042.6|4058.9|4038.9|4062.6|4042.6|4057.7|4037.7|0
1600958100000|2020-09-24 14:35:00|4059.1|4039.1|4057.5|4037.5|4060.4|4040.4|4056.1|4036.1|0
1600958400000|2020-09-24 14:40:00|4057.3|4037.3|4058.4|4038.4|4061|4041|4057.3|4037.3|0
1600958700000|2020-09-24 14:45:00|4058.5|4038.5|4059.5|4039.5|4061.9|4041.9|4058.5|4038.5|0
1600959000000|2020-09-24 14:50:00|4059.1|4039.1|4059.4|4039.4|4061.4|4041.4|4056.7|4036.7|0
1600959300000|2020-09-24 14:55:00|4059.2|4039.2|4058.9|4038.9|4059.4|4039.4|4057.3|4037.3|0
1600959600000|2020-09-24 15:00:00|4058.8|4038.8|4058.8|4038.8|4060.5|4040.5|4058|4038|0
1600959900000|2020-09-24 15:05:00|4059|4039|4056.5|4036.5|4059.2|4039.2|4056.1|4036.1|0
1600960200000|2020-09-24 15:10:00|4056.8|4036.8|4060|4040|4060|4040|4056.5|4036.5|0
1600960500000|2020-09-24 15:15:00|4059.9|4039.9|4060|4040|4060.8|4040.8|4059|4039|0
1600960800000|2020-09-24 15:20:00|4059.8|4039.8|4063.9|4043.9|4064|4044|4058.9|4038.9|0
1600961100000|2020-09-24 15:25:00|4063.7|4043.7|4064.6|4044.6|4066.9|4046.9|4063.7|4043.7|0
1600961400000|2020-09-24 15:30:00|4078.5|4028.5|4080|4030|4085|4035|4074.8|4024.8|0
1600961700000|2020-09-24 15:35:00|4080.1|4030.1|4086.3|4036.3|4087.5|4037.5|4080|4030|0
1600962000000|2020-09-24 15:40:00|4086.7|4036.7|4086.5|4036.5|4090.4|4040.4|4085.2|4035.2|0
1600962300000|2020-09-24 15:45:00|4086.4|4036.4|4082.5|4032.5|4086.6|4036.6|4079.9|4029.9|0
1600962600000|2020-09-24 15:50:00|4082.6|4032.6|4083.8|4033.8|4085.3|4035.3|4082.5|4032.5|0
1600962900000|2020-09-24 15:55:00|4083.3|4033.3|4089.3|4039.3|4090.5|4040.5|4082.6|4032.6|0
1600963200000|2020-09-24 16:00:00|4089.4|4039.4|4092|4042|4093.2|4043.2|4089.2|4039.2|0
1600963500000|2020-09-24 16:05:00|4092.5|4042.5|4093.4|4043.4|4094.6|4044.6|4091.9|4041.9|0
1600963800000|2020-09-24 16:10:00|4093.8|4043.8|4090.7|4040.7|4094.6|4044.6|4090.6|4040.6|0
1600964100000|2020-09-24 16:15:00|4090.6|4040.6|4090.6|4040.6|4094.7|4044.7|4090.5|4040.5|0
1600964400000|2020-09-24 16:20:00|4090.7|4040.7|4089.4|4039.4|4093.3|4043.3|4088.2|4038.2|0
1600964700000|2020-09-24 16:25:00|4089.7|4039.7|4091.9|4041.9|4096|4046|4089.4|4039.4|0
1600965000000|2020-09-24 16:30:00|4092|4042|4086.5|4036.5|4093.2|4043.2|4085.8|4035.8|0
1600965300000|2020-09-24 16:35:00|4086.6|4036.6|4083.8|4033.8|4086.6|4036.6|4081.3|4031.3|0
1600965600000|2020-09-24 16:40:00|4083.3|4033.3|4085.4|4035.4|4085.4|4035.4|4082.5|4032.5|0
1600965900000|2020-09-24 16:45:00|4085.8|4035.8|4088|4038|4088.6|4038.6|4085.3|4035.3|0
1600966200000|2020-09-24 16:50:00|4088.4|4038.4|4087.8|4037.8|4089.2|4039.2|4085.3|4035.3|0
1600966500000|2020-09-24 16:55:00|4087.9|4037.9|4094.6|4044.6|4095.8|4045.8|4087.9|4037.9|0
1600966800000|2020-09-24 17:00:00|4094.5|4044.5|4097.2|4047.2|4098.5|4048.5|4094.5|4044.5|0
1600967100000|2020-09-24 17:05:00|4097.1|4047.1|4098.4|4048.4|4099.7|4049.7|4097.1|4047.1|0
1600967400000|2020-09-24 17:10:00|4098.5|4048.5|4102.4|4052.4|4102.5|4052.5|4098.5|4048.5|0
1600967700000|2020-09-24 17:15:00|4102|4052|4101.7|4051.7|4106.4|4056.4|4101.2|4051.2|0
1600968000000|2020-09-24 17:20:00|4101.9|4051.9|4103.7|4053.7|4106.4|4056.4|4101.9|4051.9|0
1600968300000|2020-09-24 17:25:00|4103.8|4053.8|4105.8|4055.8|4106.5|4056.5|4103.7|4053.7|0
1600968600000|2020-09-24 17:30:00|4106|4056|4109.1|4059.1|4110.4|4060.4|4105.1|4055.1|0
1600968900000|2020-09-24 17:35:00|4109|4059|4107.7|4057.7|4109|4059|4103.8|4053.8|0
1600969200000|2020-09-24 17:40:00|4107.5|4057.5|4106.6|4056.6|4109.1|4059.1|4105.2|4055.2|0
1600969500000|2020-09-24 17:45:00|4107|4057|4106.4|4056.4|4109.2|4059.2|4106.4|4056.4|0
1600969800000|2020-09-24 17:50:00|4106.9|4056.9|4108.9|4058.9|4110.3|4060.3|4106.4|4056.4|0
1600970100000|2020-09-24 17:55:00|4108.8|4058.8|4104.8|4054.8|4108.9|4058.9|4104.7|4054.7|0
1600970400000|2020-09-24 18:00:00|4105.3|4055.3|4103.4|4053.4|4107.4|4057.4|4100.8|4050.8|0
1600970700000|2020-09-24 18:05:00|4103.9|4053.9|4103.5|4053.5|4104.7|4054.7|4100.9|4050.9|0
1600971000000|2020-09-24 18:10:00|4103.4|4053.4|4102.2|4052.2|4103.5|4053.5|4100.9|4050.9|0
1600971300000|2020-09-24 18:15:00|4102.3|4052.3|4095.5|4045.5|4103.7|4053.7|4094.3|4044.3|0
1600971600000|2020-09-24 18:20:00|4095.6|4045.6|4091.8|4041.8|4095.6|4045.6|4090.5|4040.5|0
1600971900000|2020-09-24 18:25:00|4091.3|4041.3|4092.5|4042.5|4094.4|4044.4|4089.2|4039.2|0
1600972200000|2020-09-24 18:30:00|4091.8|4041.8|4094.5|4044.5|4095.8|4045.8|4091.7|4041.7|0
1600972500000|2020-09-24 18:35:00|4094.4|4044.4|4095.8|4045.8|4095.8|4045.8|4091.8|4041.8|0
1600972800000|2020-09-24 18:40:00|4095.3|4045.3|4098.4|4048.4|4099.8|4049.8|4094.4|4044.4|0
1600973100000|2020-09-24 18:45:00|4098.9|4048.9|4090.3|4040.3|4099.6|4049.6|4089.7|4039.7|0
1600973400000|2020-09-24 18:50:00|4090|4040|4086.3|4036.3|4090.4|4040.4|4085|4035|0
1600973700000|2020-09-24 18:55:00|4086.2|4036.2|4080.9|4030.9|4087.6|4037.6|4079.6|4029.6|0
1600974000000|2020-09-24 19:00:00|4081|4031|4079.6|4029.6|4083.6|4033.6|4079.6|4029.6|0
1600974300000|2020-09-24 19:05:00|4079.7|4029.7|4081|4031|4083.6|4033.6|4078.3|4028.3|0
1600974600000|2020-09-24 19:10:00|4080.9|4030.9|4085|4035|4085.1|4035.1|4078.4|4028.4|0
1600974900000|2020-09-24 19:15:00|4084.9|4034.9|4078.5|4028.5|4086.4|4036.4|4078.5|4028.5|0
1600975200000|2020-09-24 19:20:00|4078.6|4028.6|4071.9|4021.9|4079.9|4029.9|4069.3|4019.3|0
1600975500000|2020-09-24 19:25:00|4071.8|4021.8|4071.9|4021.9|4074.6|4024.6|4069.2|4019.2|0
1600975800000|2020-09-24 19:30:00|4071.8|4021.8|4074.5|4024.5|4075.8|4025.8|4070.4|4020.4|0
1600976100000|2020-09-24 19:35:00|4074.4|4024.4|4083.6|4033.6|4083.6|4033.6|4071.7|4021.7|0
1600976400000|2020-09-24 19:40:00|4083.1|4033.1|4084.8|4034.8|4087.5|4037.5|4082.3|4032.3|0
1600976700000|2020-09-24 19:45:00|4084.3|4034.3|4083.5|4033.5|4091.5|4041.5|4082.8|4032.8|0
1600977000000|2020-09-24 19:50:00|4083.4|4033.4|4088.9|4038.9|4088.9|4038.9|4082.1|4032.1|0
1600977300000|2020-09-24 19:55:00|4089.3|4039.3|4083.7|4033.7|4090.1|4040.1|4082.3|4032.3|0
1600977600000|2020-09-24 20:00:00|4083.8|4033.8|4086.3|4036.3|4087.3|4037.3|4080.7|4030.7|0
1600977900000|2020-09-24 20:05:00|4087.3|4037.3|4086.3|4036.3|4087.5|4037.5|4084.7|4034.7|0
1600978200000|2020-09-24 20:10:00|4086.2|4036.2|4086.5|4036.5|4089.1|4039.1|4085.1|4035.1|0
1600978500000|2020-09-24 20:15:00|4086.4|4036.4|4085.8|4035.8|4086.8|4036.8|4085.7|4035.7|0
1600978800000|2020-09-24 20:20:00|4085.7|4035.7|4085.8|4035.8|4086|4036|4085.4|4035.4|0
1600979100000|2020-09-24 20:25:00|4086|4036|4085.8|4035.8|4086|4036|4085.8|4035.8|0
1600979400000|2020-09-24 20:30:00|4086.1|4036.1|4088.3|4038.3|4089.3|4039.3|4085.2|4035.2|0
1600979700000|2020-09-24 20:35:00|4088.7|4038.7|4086.8|4036.8|4089.8|4039.8|4086.1|4036.1|0
1600980000000|2020-09-24 20:40:00|4086.7|4036.7|4086.5|4036.5|4087.1|4037.1|4085.2|4035.2|0
1600980300000|2020-09-24 20:45:00|4086.1|4036.1|4092|4042|4092.4|4042.4|4086.1|4036.1|0
1600980600000|2020-09-24 20:50:00|4091.8|4041.8|4092.6|4042.6|4092.7|4042.7|4088.9|4038.9|0
1600980900000|2020-09-24 20:55:00|4092.4|4042.4|4089.1|4039.1|4093.1|4043.1|4088.4|4038.4|0
1600981200000|2020-09-24 21:00:00|4089|4039|4089.1|4039.1|4090.1|4040.1|4088.9|4038.9|0
1600981500000|2020-09-24 21:05:00|4089|4039|4088.4|4038.4|4089.3|4039.3|4088.4|4038.4|0
1600981800000|2020-09-24 21:10:00|4088.8|4038.8|4088.4|4038.4|4088.8|4038.8|4088.4|4038.4|0
1600982100000|2020-09-24 21:15:00|4088.6|4038.6|4089.5|4039.5|4089.6|4039.6|4088.6|4038.6|0
1600982400000|2020-09-24 21:20:00|4089.7|4039.7|4089|4039|4089.7|4039.7|4088.9|4038.9|0
1600982700000|2020-09-24 21:25:00|4089.4|4039.4|4089.5|4039.5|4089.5|4039.5|4089.4|4039.4|0
1600983000000|2020-09-24 21:30:00|4089.4|4039.4|4089.1|4039.1|4089.4|4039.4|4088.9|4038.9|0
1600983300000|2020-09-24 21:35:00|4089.3|4039.3|4089.3|4039.3|4089.4|4039.4|4089.3|4039.3|0
1600983900000|2020-09-24 21:45:00|4089.6|4039.6|4089.7|4039.7|4090|4040|4089.5|4039.5|0
1600984200000|2020-09-24 21:50:00|4089.5|4039.5|4091.1|4041.1|4091.1|4041.1|4089.5|4039.5|0
1600984500000|2020-09-24 21:55:00|4091|4041|4091|4041|4091.5|4041.5|4091|4041|0
1600984800000|2020-09-24 22:00:00|4091.3|4041.3|4095.6|4045.6|4097.3|4047.3|4091.2|4041.2|0
1600985100000|2020-09-24 22:05:00|4095.7|4045.7|4098.3|4048.3|4099.2|4049.2|4095.7|4045.7|0
1600985400000|2020-09-24 22:10:00|4098.6|4048.6|4098.6|4048.6|4099.2|4049.2|4097.3|4047.3|0
1600985700000|2020-09-24 22:15:00|4098.4|4048.4|4098.6|4048.6|4098.7|4048.7|4097.9|4047.9|0
1600986000000|2020-09-24 22:20:00|4098.7|4048.7|4097.9|4047.9|4098.9|4048.9|4097.9|4047.9|0
1600986300000|2020-09-24 22:25:00|4098.1|4048.1|4097|4047|4098.3|4048.3|4096.8|4046.8|0
1600986600000|2020-09-24 22:30:00|4096.9|4046.9|4097.9|4047.9|4097.9|4047.9|4096.1|4046.1|0
1600986900000|2020-09-24 22:35:00|4098|4048|4099.3|4049.3|4099.3|4049.3|4097.5|4047.5|0
1600987200000|2020-09-24 22:40:00|4099.4|4049.4|4097|4047|4101.4|4051.4|4097|4047|0
1600987500000|2020-09-24 22:45:00|4096.8|4046.8|4095.7|4045.7|4097|4047|4095.1|4045.1|0
1600987800000|2020-09-24 22:50:00|4095.8|4045.8|4096.8|4046.8|4097|4047|4095.7|4045.7|0
1600988100000|2020-09-24 22:55:00|4096.9|4046.9|4096.4|4046.4|4097.2|4047.2|4096.1|4046.1|0
1600988400000|2020-09-24 23:00:00|4096.1|4046.1|4096.8|4046.8|4096.8|4046.8|4095.5|4045.5|0
1600988700000|2020-09-24 23:05:00|4097|4047|4098.3|4048.3|4099.5|4049.5|4097|4047|0
1600989000000|2020-09-24 23:10:00|4097.9|4047.9|4099.8|4049.8|4100.1|4050.1|4097.8|4047.8|0
1600989300000|2020-09-24 23:15:00|4099.9|4049.9|4104.5|4054.5|4105.5|4055.5|4099.5|4049.5|0
1600989600000|2020-09-24 23:20:00|4104.3|4054.3|4103.6|4053.6|4104.9|4054.9|4103.3|4053.3|0
1600989900000|2020-09-24 23:25:00|4103.5|4053.5|4102.9|4052.9|4104.7|4054.7|4102.7|4052.7|0
1600990200000|2020-09-24 23:30:00|4103|4053|4104.2|4054.2|4104.9|4054.9|4101.7|4051.7|0
1600990500000|2020-09-24 23:35:00|4104.3|4054.3|4104.2|4054.2|4104.9|4054.9|4103.3|4053.3|0
1600990800000|2020-09-24 23:40:00|4104.5|4054.5|4104.9|4054.9|4105.1|4055.1|4103.6|4053.6|0
1600991100000|2020-09-24 23:45:00|4105.1|4055.1|4102.8|4052.8|4105.5|4055.5|4102.5|4052.5|0
1600991400000|2020-09-24 23:50:00|4103.2|4053.2|4101.2|4051.2|4104.3|4054.3|4101|4051|0
1600991700000|2020-09-24 23:55:00|4101.1|4051.1|4102.1|4052.1|4102.8|4052.8|4100.6|4050.6|0
1600992000000|2020-09-25 00:00:00|4101.9|4051.9|4098.8|4048.8|4106.3|4056.3|4096.6|4046.6|0
1600992300000|2020-09-25 00:05:00|4098.5|4048.5|4100|4050|4100.3|4050.3|4096.6|4046.6|0
1600992600000|2020-09-25 00:10:00|4100.3|4050.3|4097.8|4047.8|4101.2|4051.2|4096.9|4046.9|0
1600992900000|2020-09-25 00:15:00|4097.7|4047.7|4103.3|4053.3|4103.3|4053.3|4097|4047|0
1600993200000|2020-09-25 00:20:00|4103.2|4053.2|4101.9|4051.9|4103.3|4053.3|4099.4|4049.4|0
1600993500000|2020-09-25 00:25:00|4101.7|4051.7|4101.2|4051.2|4101.9|4051.9|4100.5|4050.5|0
1600993800000|2020-09-25 00:30:00|4101.4|4051.4|4101.8|4051.8|4101.8|4051.8|4099.3|4049.3|0
1600994100000|2020-09-25 00:35:00|4101.7|4051.7|4103.2|4053.2|4104.4|4054.4|4099.4|4049.4|0
1600994400000|2020-09-25 00:40:00|4103.4|4053.4|4105.7|4055.7|4105.8|4055.8|4103.4|4053.4|0
1600994700000|2020-09-25 00:45:00|4105.8|4055.8|4104.5|4054.5|4105.8|4055.8|4103.9|4053.9|0
1600995000000|2020-09-25 00:50:00|4104.7|4054.7|4107|4057|4107|4057|4104.5|4054.5|0
1600995300000|2020-09-25 00:55:00|4107.3|4057.3|4105.8|4055.8|4108.3|4058.3|4104.5|4054.5|0
1600995600000|2020-09-25 01:00:00|4106|4056|4105.7|4055.7|4108.4|4058.4|4105.7|4055.7|0
1600995900000|2020-09-25 01:05:00|4105.5|4055.5|4105.7|4055.7|4107|4057|4104.5|4054.5|0
1600996200000|2020-09-25 01:10:00|4106.2|4056.2|4103.9|4053.9|4108.3|4058.3|4103.9|4053.9|0
1600996500000|2020-09-25 01:15:00|4104.5|4054.5|4109.6|4059.6|4110.8|4060.8|4103.9|4053.9|0
1600996800000|2020-09-25 01:20:00|4109.5|4059.5|4112.1|4062.1|4112.1|4062.1|4109.5|4059.5|0
1600997100000|2020-09-25 01:25:00|4112.6|4062.6|4110.2|4060.2|4113.4|4063.4|4109.6|4059.6|0
1600997400000|2020-09-25 01:30:00|4110.8|4060.8|4105.8|4055.8|4110.9|4060.9|4104.6|4054.6|0
1600997700000|2020-09-25 01:35:00|4105.9|4055.9|4109.5|4059.5|4109.6|4059.6|4105.9|4055.9|0
1600998000000|2020-09-25 01:40:00|4109.6|4059.6|4107.6|4057.6|4110.8|4060.8|4107|4057|0
1600998300000|2020-09-25 01:45:00|4107.7|4057.7|4108.4|4058.4|4110.8|4060.8|4107.1|4057.1|0
1600998600000|2020-09-25 01:50:00|4108.6|4058.6|4109.5|4059.5|4109.5|4059.5|4106.5|4056.5|0
1600998900000|2020-09-25 01:55:00|4109.3|4059.3|4106.4|4056.4|4109.5|4059.5|4105.7|4055.7|0
1600999200000|2020-09-25 02:00:00|4107|4057|4107|4057|4108.2|4058.2|4105.1|4055.1|0
1600999500000|2020-09-25 02:05:00|4106.7|4056.7|4107|4057|4108.3|4058.3|4105.7|4055.7|0
1600999800000|2020-09-25 02:10:00|4105.5|4055.5|4106.7|4056.7|4106.7|4056.7|4104.2|4054.2|0
1601000100000|2020-09-25 02:15:00|4106.2|4056.2|4109.2|4059.2|4109.2|4059.2|4105.5|4055.5|0
1601000400000|2020-09-25 02:20:00|4109.5|4059.5|4109.1|4059.1|4110.5|4060.5|4108.6|4058.6|0
1601000700000|2020-09-25 02:25:00|4109.2|4059.2|4105.5|4055.5|4109.2|4059.2|4104.8|4054.8|0
1601001000000|2020-09-25 02:30:00|4105.4|4055.4|4103|4053|4105.5|4055.5|4103|4053|0
1601001300000|2020-09-25 02:35:00|4103.2|4053.2|4100.5|4050.5|4103.6|4053.6|4099.8|4049.8|0
1601001600000|2020-09-25 02:40:00|4100.4|4050.4|4101.8|4051.8|4103|4053|4100.4|4050.4|0
1601001900000|2020-09-25 02:45:00|4102.2|4052.2|4104.3|4054.3|4105.5|4055.5|4102.2|4052.2|0
1601002200000|2020-09-25 02:50:00|4104|4054|4103.5|4053.5|4105.5|4055.5|4102.9|4052.9|0
1601002500000|2020-09-25 02:55:00|4103.3|4053.3|4102.3|4052.3|4104.2|4054.2|4102.3|4052.3|0
1601002800000|2020-09-25 03:00:00|4102.5|4052.5|4104.2|4054.2|4104.3|4054.3|4102.3|4052.3|0
1601003100000|2020-09-25 03:05:00|4104.3|4054.3|4106.8|4056.8|4108.1|4058.1|4104.2|4054.2|0
1601003400000|2020-09-25 03:10:00|4107.1|4057.1|4105.6|4055.6|4108.1|4058.1|4105|4055|0
1601003700000|2020-09-25 03:15:00|4105.8|4055.8|4106.8|4056.8|4108.1|4058.1|4105.6|4055.6|0
1601004000000|2020-09-25 03:20:00|4107.3|4057.3|4106.7|4056.7|4109.3|4059.3|4106.7|4056.7|0
1601004300000|2020-09-25 03:25:00|4106.1|4056.1|4104.3|4054.3|4106.1|4056.1|4104.3|4054.3|0
1601004600000|2020-09-25 03:30:00|4104.5|4054.5|4104.3|4054.3|4105.5|4055.5|4103.1|4053.1|0
1601004900000|2020-09-25 03:35:00|4103.8|4053.8|4100.5|4050.5|4104.3|4054.3|4099.3|4049.3|0
1601005200000|2020-09-25 03:40:00|4100.3|4050.3|4099.3|4049.3|4100.3|4050.3|4098.1|4048.1|0
1601005500000|2020-09-25 03:45:00|4099|4049|4098.1|4048.1|4099.3|4049.3|4096.8|4046.8|0
1601005800000|2020-09-25 03:50:00|4096.9|4046.9|4094.3|4044.3|4098.1|4048.1|4093|4043|0
1601006100000|2020-09-25 03:55:00|4094.2|4044.2|4095.6|4045.6|4096.2|4046.2|4093|4043|0
1601006400000|2020-09-25 04:00:00|4095.9|4045.9|4096.9|4046.9|4098.1|4048.1|4094.3|4044.3|0
1601006700000|2020-09-25 04:05:00|4097.1|4047.1|4096.9|4046.9|4098.1|4048.1|4095.6|4045.6|0
1601007000000|2020-09-25 04:10:00|4096.4|4046.4|4096.9|4046.9|4096.9|4046.9|4095.7|4045.7|0
1601007300000|2020-09-25 04:15:00|4097.1|4047.1|4095.6|4045.6|4098.1|4048.1|4095.6|4045.6|0
1601007600000|2020-09-25 04:20:00|4095.7|4045.7|4095.7|4045.7|4097|4047|4095.7|4045.7|0
1601007900000|2020-09-25 04:25:00|4096|4046|4095.7|4045.7|4096.9|4046.9|4095.6|4045.6|0
1601008200000|2020-09-25 04:30:00|4095.6|4045.6|4098.2|4048.2|4099.5|4049.5|4095.6|4045.6|0
1601008500000|2020-09-25 04:35:00|4098|4048|4096.9|4046.9|4098.2|4048.2|4096.9|4046.9|0
1601008800000|2020-09-25 04:40:00|4098.2|4048.2|4098.2|4048.2|4099.5|4049.5|4096.9|4046.9|0
1601009100000|2020-09-25 04:45:00|4098|4048|4099.5|4049.5|4099.5|4049.5|4097.6|4047.6|0
1601009400000|2020-09-25 04:50:00|4099.6|4049.6|4102|4052|4102.1|4052.1|4099.6|4049.6|0
1601009700000|2020-09-25 04:55:00|4101.5|4051.5|4102|4052|4102.1|4052.1|4100.8|4050.8|0
1601010000000|2020-09-25 05:00:00|4101.5|4051.5|4102|4052|4103.3|4053.3|4100.8|4050.8|0
1601010300000|2020-09-25 05:05:00|4101.9|4051.9|4099.5|4049.5|4102|4052|4098.8|4048.8|0
1601010600000|2020-09-25 05:10:00|4099|4049|4098.2|4048.2|4100.8|4050.8|4098.2|4048.2|0
1601010900000|2020-09-25 05:15:00|4098.7|4048.7|4099.4|4049.4|4099.5|4049.5|4098.2|4048.2|0
1601011200000|2020-09-25 05:20:00|4099.5|4049.5|4100.1|4050.1|4100.7|4050.7|4099.4|4049.4|0
1601011500000|2020-09-25 05:25:00|4099.5|4049.5|4095.7|4045.7|4099.5|4049.5|4094.5|4044.5|0
1601011800000|2020-09-25 05:30:00|4095.2|4045.2|4098.2|4048.2|4099.5|4049.5|4094.4|4044.4|0
1601012100000|2020-09-25 05:35:00|4098.3|4048.3|4100.8|4050.8|4100.8|4050.8|4098.3|4048.3|0
1601012400000|2020-09-25 05:40:00|4100.5|4050.5|4100.8|4050.8|4102.1|4052.1|4099.5|4049.5|0
1601012700000|2020-09-25 05:45:00|4100.3|4050.3|4096.9|4046.9|4100.3|4050.3|4095.6|4045.6|0
1601013000000|2020-09-25 05:50:00|4096.8|4046.8|4098.1|4048.1|4098.1|4048.1|4095.6|4045.6|0
1601013300000|2020-09-25 05:55:00|4098|4048|4095.4|4045.4|4098.1|4048.1|4094.1|4044.1|0
1601013600000|2020-09-25 06:00:00|4095.8|4045.8|4089.3|4039.3|4096.6|4046.6|4088.6|4038.6|0
1601013900000|2020-09-25 06:05:00|4088.8|4038.8|4089.4|4039.4|4090.6|4040.6|4085.5|4035.5|0
1601014200000|2020-09-25 06:10:00|4089.3|4039.3|4085.5|4035.5|4089.4|4039.4|4085.5|4035.5|0
1601014500000|2020-09-25 06:15:00|4087.1|4037.1|4083.2|4033.2|4087.1|4037.1|4082|4032|0
1601014800000|2020-09-25 06:20:00|4083.1|4033.1|4087|4037|4087|4037|4083.1|4033.1|0
1601015100000|2020-09-25 06:25:00|4087.5|4037.5|4085.7|4035.7|4088.3|4038.3|4083.8|4033.8|0
1601015400000|2020-09-25 06:30:00|4085.2|4035.2|4085.8|4035.8|4088.3|4038.3|4084.5|4034.5|0
1601015700000|2020-09-25 06:35:00|4085.7|4035.7|4087.1|4037.1|4087.2|4037.2|4084.4|4034.4|0
1601016000000|2020-09-25 06:40:00|4087.2|4037.2|4084.6|4034.6|4087.2|4037.2|4083.4|4033.4|0
1601016300000|2020-09-25 06:45:00|4084.7|4034.7|4086|4036|4087.3|4037.3|4084.7|4034.7|0
1601016600000|2020-09-25 06:50:00|4085.9|4035.9|4083.5|4033.5|4088.5|4038.5|4083.5|4033.5|0
1601016900000|2020-09-25 06:55:00|4083|4033|4086.1|4036.1|4087.3|4037.3|4081|4031|0
1601017200000|2020-09-25 07:00:00|4086|4036|4067.4|4017.4|4086|4036|4067.4|4017.4|0
1601017500000|2020-09-25 07:05:00|4066.2|4016.2|4063.2|4043.2|4069.8|4043.5|4053.7|4013.6|0
1601017800000|2020-09-25 07:10:00|4063.3|4043.3|4064|4044|4065.5|4045.5|4058.7|4038.7|0
1601018100000|2020-09-25 07:15:00|4062.8|4042.8|4061.9|4041.9|4065.4|4045.4|4058.9|4038.9|0
1601018400000|2020-09-25 07:20:00|4062|4042|4054.2|4034.2|4062.7|4042.7|4053|4033|0
1601018700000|2020-09-25 07:25:00|4054.3|4034.3|4049.4|4029.4|4054.3|4034.3|4047.4|4027.4|0
1601019000000|2020-09-25 07:30:00|4049|4029|4051.8|4031.8|4054.6|4034.6|4049|4029|0
1601019300000|2020-09-25 07:35:00|4051.6|4031.6|4053.6|4033.6|4054.6|4034.6|4051|4031|0
1601019600000|2020-09-25 07:40:00|4053.1|4033.1|4053.9|4033.9|4053.9|4033.9|4052.6|4032.6|0
1601019900000|2020-09-25 07:45:00|4053.6|4033.6|4051.6|4031.6|4053.6|4033.6|4050.7|4030.7|0
1601020200000|2020-09-25 07:50:00|4051.2|4031.2|4044.4|4024.4|4051.2|4031.2|4044|4024|0
1601020500000|2020-09-25 07:55:00|4044.5|4024.5|4042|4022|4044.6|4024.6|4041.9|4021.9|0
1601020800000|2020-09-25 08:00:00|4041.9|4021.9|4042.8|4022.8|4043.2|4023.2|4041.9|4021.9|0
1601021100000|2020-09-25 08:05:00|4043.1|4023.1|4033.1|4013.1|4043.1|4023.1|4032.7|4012.7|0
1601021400000|2020-09-25 08:10:00|4033.2|4013.2|4029.9|4009.9|4035|4015|4029.7|4009.7|0
1601021700000|2020-09-25 08:15:00|4029.6|4009.6|4034.5|4014.5|4035.1|4015.1|4029.4|4009.4|0
1601022000000|2020-09-25 08:20:00|4034|4014|4034.4|4014.4|4035.8|4015.8|4033.3|4013.3|0
1601022300000|2020-09-25 08:25:00|4034.3|4014.3|4036.6|4016.6|4037.3|4017.3|4034.1|4014.1|0
1601022600000|2020-09-25 08:30:00|4036.5|4016.5|4039.3|4019.3|4040|4020|4035.7|4015.7|0
1601022900000|2020-09-25 08:35:00|4039.2|4019.2|4045|4025|4045.3|4025.3|4038.2|4018.2|0
1601023200000|2020-09-25 08:40:00|4045.3|4025.3|4042.6|4022.6|4048.1|4028.1|4042.6|4022.6|0
1601023500000|2020-09-25 08:45:00|4042.9|4022.9|4045.4|4025.4|4045.4|4025.4|4041.6|4021.6|0
1601023800000|2020-09-25 08:50:00|4045.5|4025.5|4045.1|4025.1|4047.1|4027.1|4044.4|4024.4|0
1601024100000|2020-09-25 08:55:00|4045.3|4025.3|4045.6|4025.6|4047|4027|4045.3|4025.3|0
1601024400000|2020-09-25 09:00:00|4045.2|4025.2|4046.7|4026.7|4047.1|4027.1|4045.2|4025.2|0
1601024700000|2020-09-25 09:05:00|4046.4|4026.4|4042.4|4022.4|4046.6|4026.6|4042.4|4022.4|0
1601025000000|2020-09-25 09:10:00|4042.2|4022.2|4039.2|4019.2|4042.2|4022.2|4038.9|4018.9|0
1601025300000|2020-09-25 09:15:00|4039.1|4019.1|4038.1|4018.1|4039.5|4019.5|4037.6|4017.6|0
1601025600000|2020-09-25 09:20:00|4038.5|4018.5|4031.5|4011.5|4038.5|4018.5|4031.4|4011.4|0
1601025900000|2020-09-25 09:25:00|4031.4|4011.4|4031.5|4011.5|4033.3|4013.3|4031.1|4011.1|0
1601026200000|2020-09-25 09:30:00|4031.3|4011.3|4027.4|4007.4|4031.3|4011.3|4027.2|4007.2|0
1601026500000|2020-09-25 09:35:00|4027|4007|4022.8|4002.8|4027.2|4007.2|4022.8|4002.8|0
1601026800000|2020-09-25 09:40:00|4022.7|4002.7|4013.3|3993.3|4022.7|4002.7|4013.3|3993.3|0
1601027100000|2020-09-25 09:45:00|4013|3993|4011.7|3991.7|4013|3993|4007.9|3987.9|0
1601027400000|2020-09-25 09:50:00|4011.6|3991.6|4018.1|3998.1|4018.2|3998.2|4008.6|3988.6|0
1601027700000|2020-09-25 09:55:00|4018|3998|4021.1|4001.1|4021.1|4001.1|4017.4|3997.4|0
1601028000000|2020-09-25 10:00:00|4021.4|4001.4|4018.8|3998.8|4022.2|4002.2|4017.6|3997.6|0
1601028300000|2020-09-25 10:05:00|4018.4|3998.4|4018|3998|4020.3|4000.3|4016.9|3996.9|0
1601028600000|2020-09-25 10:10:00|4018.1|3998.1|4012.8|3992.8|4018.1|3998.1|4012.8|3992.8|0
1601028900000|2020-09-25 10:15:00|4012.7|3992.7|4011.4|3991.4|4013.2|3993.2|4010.5|3990.5|0
1601029200000|2020-09-25 10:20:00|4011.2|3991.2|4004.4|3984.4|4011.3|3991.3|4004.3|3984.3|0
1601029500000|2020-09-25 10:25:00|4004.3|3984.3|4000.4|3980.4|4005.2|3985.2|3999.5|3979.5|0
1601029800000|2020-09-25 10:30:00|4000.5|3980.5|4004.6|3984.6|4006.1|3986.1|4000.3|3980.3|0
1601030100000|2020-09-25 10:35:00|4005.2|3985.2|4002.8|3982.8|4007|3987|4002.7|3982.7|0
1601030400000|2020-09-25 10:40:00|4002.9|3982.9|3998.8|3978.8|4003.1|3983.1|3998.5|3978.5|0
1601030700000|2020-09-25 10:45:00|3998.7|3978.7|3996.7|3976.7|3999|3979|3995.8|3975.8|0
1601031000000|2020-09-25 10:50:00|3997.2|3977.2|3999.4|3979.4|4000.7|3980.7|3997.1|3977.1|0
1601031300000|2020-09-25 10:55:00|3998.8|3978.8|4000.1|3980.1|4000.2|3980.2|3998|3978|0
1601031600000|2020-09-25 11:00:00|4000|3980|4000.3|3980.3|4001.8|3981.8|3999.5|3979.5|0
1601031900000|2020-09-25 11:05:00|4000.1|3980.1|4000.8|3980.8|4001.3|3981.3|3998.4|3978.4|0
1601032200000|2020-09-25 11:10:00|4000.9|3980.9|4002.3|3982.3|4002.8|3982.8|4000.9|3980.9|0
1601032500000|2020-09-25 11:15:00|4002.4|3982.4|4001|3981|4004.6|3984.6|4000.9|3980.9|0
1601032800000|2020-09-25 11:20:00|4000.8|3980.8|4000.5|3980.5|4002|3982|4000.3|3980.3|0
1601033100000|2020-09-25 11:25:00|4000.7|3980.7|3999.7|3979.7|4001.4|3981.4|3999.7|3979.7|0
1601033400000|2020-09-25 11:30:00|3999.5|3979.5|4001.9|3981.9|4002.2|3982.2|3999.2|3979.2|0
1601033700000|2020-09-25 11:35:00|4001.7|3981.7|4002.7|3982.7|4002.7|3982.7|4000|3980|0
1601034000000|2020-09-25 11:40:00|4002.5|3982.5|4007|3987|4007.3|3987.3|4001.3|3981.3|0
1601034300000|2020-09-25 11:45:00|4007.3|3987.3|4011.7|3991.7|4011.8|3991.8|4006.9|3986.9|0
1601034600000|2020-09-25 11:50:00|4011.3|3991.3|4014.8|3994.8|4017.2|3997.2|4011.3|3991.3|0
1601034900000|2020-09-25 11:55:00|4015|3995|4012.5|3992.5|4015.1|3995.1|4010.6|3990.6|0
1601035200000|2020-09-25 12:00:00|4012.3|3992.3|4009|3989|4012.7|3992.7|4008.9|3988.9|0
1601035500000|2020-09-25 12:05:00|4009.1|3989.1|4009.1|3989.1|4010.7|3990.7|4008.5|3988.5|0
1601035800000|2020-09-25 12:10:00|4009.3|3989.3|4009.4|3989.4|4010.7|3990.7|4008.4|3988.4|0
1601036100000|2020-09-25 12:15:00|4009.3|3989.3|4008.6|3988.6|4010.3|3990.3|4008.5|3988.5|0
1601036400000|2020-09-25 12:20:00|4008.1|3988.1|4009.4|3989.4|4009.9|3989.9|4007.5|3987.5|0
1601036700000|2020-09-25 12:25:00|4009.3|3989.3|4013.9|3993.9|4014.3|3994.3|4009.1|3989.1|0
1601037000000|2020-09-25 12:30:00|4013.8|3993.8|4010.2|3990.2|4014.4|3994.4|4009.6|3989.6|0
1601037300000|2020-09-25 12:35:00|4010.1|3990.1|4010.1|3990.1|4010.9|3990.9|4009.7|3989.7|0
1601037600000|2020-09-25 12:40:00|4009.9|3989.9|4011.1|3991.1|4011.1|3991.1|4008.9|3988.9|0
1601037900000|2020-09-25 12:45:00|4010.9|3990.9|4016.4|3996.4|4016.4|3996.4|4010.9|3990.9|0
1601038200000|2020-09-25 12:50:00|4016.6|3996.6|4013.4|3993.4|4016.8|3996.8|4013.4|3993.4|0
1601038500000|2020-09-25 12:55:00|4013.5|3993.5|4011.5|3991.5|4013.5|3993.5|4010.2|3990.2|0
1601038800000|2020-09-25 13:00:00|4011.6|3991.6|4012.8|3992.8|4013.2|3993.2|4011.4|3991.4|0
1601039100000|2020-09-25 13:05:00|4013.4|3993.4|4013.7|3993.7|4014.6|3994.6|4012.3|3992.3|0
1601039400000|2020-09-25 13:10:00|4014|3994|4015.9|3995.9|4016.6|3996.6|4014|3994|0
1601039700000|2020-09-25 13:15:00|4016|3996|4015.9|3995.9|4016.9|3996.9|4015.4|3995.4|0
1601040000000|2020-09-25 13:20:00|4016.1|3996.1|4014.2|3994.2|4017.1|3997.1|4013.3|3993.3|0
1601040300000|2020-09-25 13:25:00|4014|3994|4014.8|3994.8|4016.2|3996.2|4014|3994|0
1601040600000|2020-09-25 13:30:00|4015|3995|4015|3995|4016|3996|4012.4|3992.4|0
1601040900000|2020-09-25 13:35:00|4015.1|3995.1|4015.2|3995.2|4015.2|3995.2|4010.5|3990.5|0
1601041200000|2020-09-25 13:40:00|4015.4|3995.4|4019.1|3999.1|4020.2|4000.2|4015.4|3995.4|0
1601041500000|2020-09-25 13:45:00|4019.2|3999.2|4017.9|3997.9|4020.7|4000.7|4016.1|3996.1|0
1601041800000|2020-09-25 13:50:00|4018|3998|4017.6|3997.6|4018.8|3998.8|4015.7|3995.7|0
1601042100000|2020-09-25 13:55:00|4017.5|3997.5|4014.9|3994.9|4017.7|3997.7|4012.9|3992.9|0
1601042400000|2020-09-25 14:00:00|4014.8|3994.8|4014.1|3994.1|4015.5|3995.5|4013.8|3993.8|0
1601042700000|2020-09-25 14:05:00|4014.2|3994.2|4008.7|3988.7|4014.5|3994.5|4008.1|3988.1|0
1601043000000|2020-09-25 14:10:00|4008.6|3988.6|4002.4|3982.4|4008.6|3988.6|4001|3981|0
1601043300000|2020-09-25 14:15:00|4002.3|3982.3|4007.8|3987.8|4007.8|3987.8|4001.9|3981.9|0
1601043600000|2020-09-25 14:20:00|4007.7|3987.7|4012.1|3992.1|4014.4|3994.4|4007.3|3987.3|0
1601043900000|2020-09-25 14:25:00|4012.5|3992.5|4015.5|3995.5|4015.7|3995.7|4012.4|3992.4|0
1601044200000|2020-09-25 14:30:00|4016.3|3996.3|4011.4|3991.4|4016.7|3996.7|4011.1|3991.1|0
1601044500000|2020-09-25 14:35:00|4011.2|3991.2|4012.1|3992.1|4012.1|3992.1|4007.9|3987.9|0
1601044800000|2020-09-25 14:40:00|4012.2|3992.2|4011.9|3991.9|4013.8|3993.8|4010.4|3990.4|0
1601045100000|2020-09-25 14:45:00|4012.1|3992.1|4011.7|3991.7|4014|3994|4010.8|3990.8|0
1601045400000|2020-09-25 14:50:00|4011.5|3991.5|4011.6|3991.6|4012.7|3992.7|4010.1|3990.1|0
1601045700000|2020-09-25 14:55:00|4011.3|3991.3|4014.4|3994.4|4015.2|3995.2|4010|3990|0
1601046000000|2020-09-25 15:00:00|4014.3|3994.3|4008.6|3988.6|4015.1|3995.1|4008.6|3988.6|0
1601046300000|2020-09-25 15:05:00|4008.1|3988.1|4008.4|3988.4|4011|3991|4006.9|3986.9|0
1601046600000|2020-09-25 15:10:00|4008.3|3988.3|4008.7|3988.7|4011.4|3991.4|4007.1|3987.1|0
1601046900000|2020-09-25 15:15:00|4008.8|3988.8|4010.1|3990.1|4010.4|3990.4|4008.2|3988.2|0
1601047200000|2020-09-25 15:20:00|4010.4|3990.4|4009.2|3989.2|4010.4|3990.4|4008.7|3988.7|0
1601047500000|2020-09-25 15:25:00|4009.1|3989.1|4004.9|3984.9|4009.7|3989.7|4004.8|3984.8|0
1601047800000|2020-09-25 15:30:00|4016.9|3966.9|4026.7|3976.7|4026.7|3976.7|4013.2|3963.2|0
1601048100000|2020-09-25 15:35:00|4026.3|3976.3|4024.1|3974.1|4028|3978|4022.9|3972.9|0
1601048400000|2020-09-25 15:40:00|4024.6|3974.6|4021.3|3971.3|4029|3979|4020|3970|0
1601048700000|2020-09-25 15:45:00|4021.8|3971.8|4016.2|3966.2|4022.6|3972.6|4015|3965|0
1601049000000|2020-09-25 15:50:00|4016.3|3966.3|4016.4|3966.4|4017.6|3967.6|4015.1|3965.1|0
1601049300000|2020-09-25 15:55:00|4016.3|3966.3|4013.8|3963.8|4017.7|3967.7|4013.7|3963.7|0
1601049600000|2020-09-25 16:00:00|4015|3965|4020.1|3970.1|4020.2|3970.2|4013.7|3963.7|0
1601049900000|2020-09-25 16:05:00|4019.9|3969.9|4024.3|3974.3|4024.3|3974.3|4018.9|3968.9|0
1601050200000|2020-09-25 16:10:00|4024.2|3974.2|4023.2|3973.2|4024.2|3974.2|4021.8|3971.8|0
1601050500000|2020-09-25 16:15:00|4023.1|3973.1|4019.2|3969.2|4023.2|3973.2|4017.9|3967.9|0
1601050800000|2020-09-25 16:20:00|4019.7|3969.7|4021.6|3971.6|4021.7|3971.7|4019|3969|0
1601051100000|2020-09-25 16:25:00|4021.4|3971.4|4021.5|3971.5|4022.7|3972.7|4018.8|3968.8|0
1601051400000|2020-09-25 16:30:00|4021.8|3971.8|4022.7|3972.7|4022.8|3972.8|4020.1|3970.1|0
1601051700000|2020-09-25 16:35:00|4022.6|3972.6|4022.9|3972.9|4022.9|3972.9|4020.2|3970.2|0
1601052000000|2020-09-25 16:40:00|4022.8|3972.8|4024.2|3974.2|4024.3|3974.3|4022.3|3972.3|0
1601052300000|2020-09-25 16:45:00|4024.7|3974.7|4022.9|3972.9|4025.5|3975.5|4022.9|3972.9|0
1601052600000|2020-09-25 16:50:00|4022.8|3972.8|4028|3978|4028|3978|4022.8|3972.8|0
1601052900000|2020-09-25 16:55:00|4027.9|3977.9|4029.2|3979.2|4029.2|3979.2|4026.7|3976.7|0
1601053200000|2020-09-25 17:00:00|4029.1|3979.1|4030.5|3980.5|4031.8|3981.8|4026.6|3976.6|0
1601053500000|2020-09-25 17:05:00|4030.4|3980.4|4030.6|3980.6|4032|3982|4029.2|3979.2|0
1601053800000|2020-09-25 17:10:00|4030.7|3980.7|4032|3982|4032|3982|4030.6|3980.6|0
1601054100000|2020-09-25 17:15:00|4032.1|3982.1|4029.4|3979.4|4033.3|3983.3|4029.4|3979.4|0
1601054400000|2020-09-25 17:20:00|4029.3|3979.3|4031.8|3981.8|4033.2|3983.2|4029.3|3979.3|0
1601054700000|2020-09-25 17:25:00|4031.6|3981.6|4033.1|3983.1|4033.2|3983.2|4030.6|3980.6|0
1601055000000|2020-09-25 17:30:00|4033.2|3983.2|4035.7|3985.7|4036.9|3986.9|4033.1|3983.1|0
1601055300000|2020-09-25 17:35:00|4035.6|3985.6|4035.6|3985.6|4036.9|3986.9|4035.5|3985.5|0
1601055600000|2020-09-25 17:40:00|4035.7|3985.7|4039.6|3989.6|4039.6|3989.6|4035.6|3985.6|0
1601055900000|2020-09-25 17:45:00|4039.7|3989.7|4039.6|3989.6|4040.9|3990.9|4038.4|3988.4|0
1601056200000|2020-09-25 17:50:00|4039.7|3989.7|4039.7|3989.7|4041|3991|4039.6|3989.6|0
1601056500000|2020-09-25 17:55:00|4040.1|3990.1|4040.9|3990.9|4040.9|3990.9|4039.6|3989.6|0
1601056800000|2020-09-25 18:00:00|4040.8|3990.8|4042.3|3992.3|4042.3|3992.3|4039.6|3989.6|0
1601057100000|2020-09-25 18:05:00|4041.8|3991.8|4042.3|3992.3|4042.4|3992.4|4039.8|3989.8|0
1601057400000|2020-09-25 18:10:00|4042.4|3992.4|4043.3|3993.3|4043.3|3993.3|4040.9|3990.9|0
1601057700000|2020-09-25 18:15:00|4043.4|3993.4|4047.4|3997.4|4048.6|3998.6|4043.3|3993.3|0
1601058000000|2020-09-25 18:20:00|4047.3|3997.3|4047.4|3997.4|4048.7|3998.7|4046|3996|0
1601058300000|2020-09-25 18:25:00|4047.9|3997.9|4048.6|3998.6|4048.7|3998.7|4047.3|3997.3|0
1601058600000|2020-09-25 18:30:00|4048.5|3998.5|4047.2|3997.2|4048.6|3998.6|4046|3996|0
1601058900000|2020-09-25 18:35:00|4047.3|3997.3|4048.6|3998.6|4048.6|3998.6|4047.2|3997.2|0
1601059200000|2020-09-25 18:40:00|4048.5|3998.5|4047.2|3997.2|4048.7|3998.7|4045.9|3995.9|0
1601059500000|2020-09-25 18:45:00|4047.3|3997.3|4047.4|3997.4|4048.7|3998.7|4047.3|3997.3|0
1601059800000|2020-09-25 18:50:00|4047.3|3997.3|4051.3|4001.3|4051.4|4001.4|4047.3|3997.3|0
1601060100000|2020-09-25 18:55:00|4050.8|4000.8|4051.3|4001.3|4052.6|4002.6|4050|4000|0
1601060400000|2020-09-25 19:00:00|4051.8|4001.8|4055.2|4005.2|4055.3|4005.3|4051.3|4001.3|0
1601060700000|2020-09-25 19:05:00|4055.1|4005.1|4059.2|4009.2|4059.2|4009.2|4055.1|4005.1|0
1601061000000|2020-09-25 19:10:00|4059.3|4009.3|4057.9|4007.9|4061.8|4011.8|4057.8|4007.8|0
1601061300000|2020-09-25 19:15:00|4059.1|4009.1|4063.2|4013.2|4063.2|4013.2|4057.9|4007.9|0
1601061600000|2020-09-25 19:20:00|4063.1|4013.1|4060.7|4010.7|4064.4|4014.4|4060.6|4010.6|0
1601061900000|2020-09-25 19:25:00|4060.9|4010.9|4061.2|4011.2|4061.9|4011.9|4060.6|4010.6|0
1601062200000|2020-09-25 19:30:00|4061.5|4011.5|4055.2|4005.2|4061.8|4011.8|4055.2|4005.2|0
1601062500000|2020-09-25 19:35:00|4055.3|4005.3|4053.9|4003.9|4056.7|4006.7|4052.7|4002.7|0
1601062800000|2020-09-25 19:40:00|4054|4004|4056.5|4006.5|4056.6|4006.6|4052.7|4002.7|0
1601063100000|2020-09-25 19:45:00|4055.3|4005.3|4060.3|4010.3|4060.4|4010.4|4053.9|4003.9|0
1601063400000|2020-09-25 19:50:00|4059.9|4009.9|4060.2|4010.2|4060.2|4010.2|4055.8|4005.8|0
1601063700000|2020-09-25 19:55:00|4059.7|4009.7|4062.5|4012.5|4065.2|4015.2|4059|4009|0
1601064000000|2020-09-25 20:00:00|4061.3|4011.3|4059.8|4009.8|4061.9|4011.9|4056.7|4006.7|0
1601064300000|2020-09-25 20:05:00|4060.1|4010.1|4061.7|4011.7|4064.4|4014.4|4059.8|4009.8|0
1601064600000|2020-09-25 20:10:00|4061.6|4011.6|4061.8|4011.8|4063.8|4013.8|4060.1|4010.1|0
1601064900000|2020-09-25 20:15:00|4061.5|4011.5|4062.6|4012.6|4062.6|4012.6|4061.2|4011.2|0
1601065200000|2020-09-25 20:20:00|4062.5|4012.5|4062.6|4012.6|4062.9|4012.9|4062.5|4012.5|0
1601065500000|2020-09-25 20:25:00|4062.5|4012.5|4062.6|4012.6|4062.7|4012.7|4062.5|4012.5|0
1601065800000|2020-09-25 20:30:00|4062.7|4012.7|4063.3|4013.3|4064|4014|4062.4|4012.4|0
1601066100000|2020-09-25 20:35:00|4063.4|4013.4|4063.6|4013.6|4064.6|4014.6|4062.4|4012.4|0
1601066400000|2020-09-25 20:40:00|4064|4014|4060.9|4010.9|4064|4014|4060.3|4010.3|0
1601066700000|2020-09-25 20:45:00|4061.2|4011.2|4060.9|4010.9|4061.5|4011.5|4060|4010|0
1601067000000|2020-09-25 20:50:00|4060.5|4010.5|4061.5|4011.5|4062.4|4012.4|4060.5|4010.5|0
1601067300000|2020-09-25 20:55:00|4061.2|4011.2|4059|4009|4061.2|4011.2|4057.8|4007.8|0
1601244000000|2020-09-27 22:00:00|4072.4|4022.4|4070.8|4020.8|4072.6|4022.6|4069.6|4019.6|0
1601244300000|2020-09-27 22:05:00|4070.6|4020.6|4072.4|4022.4|4072.4|4022.4|4070.6|4020.6|0
1601244600000|2020-09-27 22:10:00|4072.5|4022.5|4073|4023|4073.6|4023.6|4072.1|4022.1|0
1601244900000|2020-09-27 22:15:00|4073.3|4023.3|4073|4023|4073.6|4023.6|4072.6|4022.6|0
1601245200000|2020-09-27 22:20:00|4072.6|4022.6|4073.3|4023.3|4073.6|4023.6|4072.6|4022.6|0
1601245500000|2020-09-27 22:25:00|4073.2|4023.2|4073|4023|4073.6|4023.6|4071.7|4021.7|0
1601245800000|2020-09-27 22:30:00|4073.1|4023.1|4072.6|4022.6|4073.8|4023.8|4071.7|4021.7|0
1601246100000|2020-09-27 22:35:00|4072.5|4022.5|4072.4|4022.4|4072.5|4022.5|4071.1|4021.1|0
1601246400000|2020-09-27 22:40:00|4072.3|4022.3|4074.1|4024.1|4074.5|4024.5|4071.7|4021.7|0
1601246700000|2020-09-27 22:45:00|4074.2|4024.2|4074.5|4024.5|4074.8|4024.8|4073.9|4023.9|0
1601247000000|2020-09-27 22:50:00|4074.7|4024.7|4074.8|4024.8|4075.2|4025.2|4074|4024|0
1601247300000|2020-09-27 22:55:00|4074.5|4024.5|4073.6|4023.6|4074.8|4024.8|4073.6|4023.6|0
1601247600000|2020-09-27 23:00:00|4073.7|4023.7|4073.3|4023.3|4074.5|4024.5|4073|4023|0
1601247900000|2020-09-27 23:05:00|4073.2|4023.2|4073.3|4023.3|4073.8|4023.8|4072.6|4022.6|0
1601248200000|2020-09-27 23:10:00|4073.2|4023.2|4072.4|4022.4|4073.2|4023.2|4072.1|4022.1|0
1601248500000|2020-09-27 23:15:00|4072.3|4022.3|4072.4|4022.4|4073.3|4023.3|4072.1|4022.1|0
1601248800000|2020-09-27 23:20:00|4072.3|4022.3|4071.7|4021.7|4072.4|4022.4|4070.2|4020.2|0
1601249100000|2020-09-27 23:25:00|4071.5|4021.5|4071.7|4021.7|4072.6|4022.6|4071.1|4021.1|0
1601249400000|2020-09-27 23:30:00|4071.5|4021.5|4071.7|4021.7|4072.1|4022.1|4070.6|4020.6|0
1601249700000|2020-09-27 23:35:00|4071.9|4021.9|4073.3|4023.3|4073.9|4023.9|4071.1|4021.1|0
1601250000000|2020-09-27 23:40:00|4073.4|4023.4|4072.6|4022.6|4074.1|4024.1|4072.4|4022.4|0
1601250300000|2020-09-27 23:45:00|4072.5|4022.5|4073.3|4023.3|4073.3|4023.3|4072.1|4022.1|0
1601250600000|2020-09-27 23:50:00|4073.6|4023.6|4073|4023|4073.9|4023.9|4073|4023|0
1601250900000|2020-09-27 23:55:00|4073.3|4023.3|4071.5|4021.5|4073.6|4023.6|4071.1|4021.1|0
1601251200000|2020-09-28 00:00:00|4071.4|4021.4|4071.1|4021.1|4073|4023|4071.1|4021.1|0
1601251500000|2020-09-28 00:05:00|4071.5|4021.5|4070.6|4020.6|4071.6|4021.6|4070.2|4020.2|0
1601251800000|2020-09-28 00:10:00|4070.7|4020.7|4065.4|4015.4|4072.5|4022.5|4065.2|4015.2|0
1601252100000|2020-09-28 00:15:00|4065.5|4015.5|4067.4|4017.4|4068.7|4018.7|4065|4015|0
1601252400000|2020-09-28 00:20:00|4067.3|4017.3|4067.5|4017.5|4068.7|4018.7|4066.1|4016.1|0
1601252700000|2020-09-28 00:25:00|4067.6|4017.6|4067.5|4017.5|4068.1|4018.1|4066.2|4016.2|0
1601253000000|2020-09-28 00:30:00|4067|4017|4066.3|4016.3|4067|4017|4066.2|4016.2|0
1601253300000|2020-09-28 00:35:00|4066.2|4016.2|4067.5|4017.5|4067.5|4017.5|4065|4015|0
1601253600000|2020-09-28 00:40:00|4067.3|4017.3|4070.1|4020.1|4070.1|4020.1|4066.3|4016.3|0
1601253900000|2020-09-28 00:45:00|4069.6|4019.6|4067.6|4017.6|4070.1|4020.1|4067.6|4017.6|0
1601254200000|2020-09-28 00:50:00|4068.1|4018.1|4065.7|4015.7|4068.9|4018.9|4065.1|4015.1|0
1601254500000|2020-09-28 00:55:00|4066|4016|4062.6|4012.6|4066.4|4016.4|4062.6|4012.6|0
1601254800000|2020-09-28 01:00:00|4063|4013|4063.8|4013.8|4065.1|4015.1|4062.5|4012.5|0
1601255100000|2020-09-28 01:05:00|4065|4015|4068.9|4018.9|4068.9|4018.9|4065|4015|0
1601255400000|2020-09-28 01:10:00|4068.3|4018.3|4067.6|4017.6|4069.5|4019.5|4067.6|4017.6|0
1601255700000|2020-09-28 01:15:00|4067.9|4017.9|4071.4|4021.4|4071.4|4021.4|4067.9|4017.9|0
1601256000000|2020-09-28 01:20:00|4071.3|4021.3|4071.4|4021.4|4071.4|4021.4|4070.1|4020.1|0
1601256300000|2020-09-28 01:25:00|4070.9|4020.9|4071.4|4021.4|4072.6|4022.6|4070.1|4020.1|0
1601256600000|2020-09-28 01:30:00|4071.8|4021.8|4068.2|4018.2|4072.6|4022.6|4067.6|4017.6|0
1601256900000|2020-09-28 01:35:00|4068.4|4018.4|4071.3|4021.3|4071.9|4021.9|4067.6|4017.6|0
1601257200000|2020-09-28 01:40:00|4071.9|4021.9|4072.6|4022.6|4072.6|4022.6|4071.3|4021.3|0
1601257500000|2020-09-28 01:45:00|4073|4023|4075.1|4025.1|4075.1|4025.1|4073|4023|0
1601257800000|2020-09-28 01:50:00|4075.6|4025.6|4077.5|4027.5|4078.8|4028.8|4075.1|4025.1|0
1601258100000|2020-09-28 01:55:00|4077.6|4027.6|4080|4030|4080|4030|4077.5|4027.5|0
1601258400000|2020-09-28 02:00:00|4079.5|4029.5|4078.7|4028.7|4080|4030|4078.7|4028.7|0
1601258700000|2020-09-28 02:05:00|4079.2|4029.2|4078.8|4028.8|4080|4030|4078.8|4028.8|0
1601259000000|2020-09-28 02:10:00|4079.2|4029.2|4078.7|4028.7|4080|4030|4078.7|4028.7|0
1601259300000|2020-09-28 02:15:00|4079.2|4029.2|4080|4030|4080|4030|4079.2|4029.2|0
1601259600000|2020-09-28 02:20:00|4080.5|4030.5|4081.2|4031.2|4081.2|4031.2|4080|4030|0
1601259900000|2020-09-28 02:25:00|4081.1|4031.1|4079.9|4029.9|4082.4|4032.4|4079.9|4029.9|0
1601260200000|2020-09-28 02:30:00|4079.3|4029.3|4082.2|4032.2|4083.5|4033.5|4078.7|4028.7|0
1601260500000|2020-09-28 02:35:00|4082.3|4032.3|4082.2|4032.2|4083.5|4033.5|4082.2|4032.2|0
1601260800000|2020-09-28 02:40:00|4082.5|4032.5|4082.2|4032.2|4083.4|4033.4|4082.2|4032.2|0
1601261100000|2020-09-28 02:45:00|4082.8|4032.8|4083.4|4033.4|4083.5|4033.5|4082.2|4032.2|0
1601261400000|2020-09-28 02:50:00|4083|4033|4082.2|4032.2|4083.4|4033.4|4082.1|4032.1|0
1601261700000|2020-09-28 02:55:00|4082.7|4032.7|4082.2|4032.2|4083.4|4033.4|4082.1|4032.1|0
1601262000000|2020-09-28 03:00:00|4082.1|4032.1|4082.1|4032.1|4082.2|4032.2|4082.1|4032.1|0
1601262600000|2020-09-28 03:10:00|4082|4032|4082.2|4032.2|4083.4|4033.4|4082|4032|0
1601262900000|2020-09-28 03:15:00|4082.6|4032.6|4082.2|4032.2|4083.4|4033.4|4082.2|4032.2|0
1601263200000|2020-09-28 03:20:00|4082.1|4032.1|4082.1|4032.1|4082.2|4032.2|4080.9|4030.9|0
1601263500000|2020-09-28 03:25:00|4082.2|4032.2|4082.1|4032.1|4083.4|4033.4|4082.1|4032.1|0
1601263800000|2020-09-28 03:30:00|4082.6|4032.6|4083.4|4033.4|4083.4|4033.4|4082.6|4032.6|0
1601264100000|2020-09-28 03:35:00|4083.3|4033.3|4082.7|4032.7|4084.7|4034.7|4082.1|4032.1|0
1601264400000|2020-09-28 03:40:00|4083.3|4033.3|4084.6|4034.6|4084.6|4034.6|4083.3|4033.3|0
1601264700000|2020-09-28 03:45:00|4084.7|4034.7|4085.9|4035.9|4085.9|4035.9|4084.6|4034.6|0
1601265000000|2020-09-28 03:50:00|4086|4036|4086|4036|4087.2|4037.2|4086|4036|0
1601265300000|2020-09-28 03:55:00|4085.5|4035.5|4083.5|4033.5|4085.5|4035.5|4083.5|4033.5|0
1601265600000|2020-09-28 04:00:00|4083.6|4033.6|4083.5|4033.5|4084.8|4034.8|4083.5|4033.5|0
1601265900000|2020-09-28 04:05:00|4083.6|4033.6|4084.8|4034.8|4084.8|4034.8|4083.6|4033.6|0
1601266500000|2020-09-28 04:15:00|4085.2|4035.2|4086|4036|4086|4036|4085.2|4035.2|0
1601266800000|2020-09-28 04:20:00|4085.6|4035.6|4086.1|4036.1|4086.1|4036.1|4084.8|4034.8|0
1601267100000|2020-09-28 04:25:00|4086|4036|4086.1|4036.1|4086.1|4036.1|4084.8|4034.8|0
1601267400000|2020-09-28 04:30:00|4086|4036|4083.5|4033.5|4086.1|4036.1|4083.5|4033.5|0
1601267700000|2020-09-28 04:35:00|4082.3|4032.3|4082.3|4032.3|4082.3|4032.3|4081.1|4031.1|0
1601268000000|2020-09-28 04:40:00|4081.1|4031.1|4082.3|4032.3|4082.3|4032.3|4081.1|4031.1|0
1601268300000|2020-09-28 04:45:00|4082.6|4032.6|4083.6|4033.6|4084.8|4034.8|4082.3|4032.3|0
1601268600000|2020-09-28 04:50:00|4084.3|4034.3|4083.6|4033.6|4086|4036|4083.6|4033.6|0
1601268900000|2020-09-28 04:55:00|4084.1|4034.1|4082.4|4032.4|4084.9|4034.9|4082.4|4032.4|0
1601269200000|2020-09-28 05:00:00|4082.7|4032.7|4083.6|4033.6|4083.7|4033.7|4082.4|4032.4|0
1601269500000|2020-09-28 05:05:00|4083.7|4033.7|4083.7|4033.7|4084.9|4034.9|4082.4|4032.4|0
1601269800000|2020-09-28 05:10:00|4084.1|4034.1|4086.1|4036.1|4086.1|4036.1|4083.7|4033.7|0
1601270100000|2020-09-28 05:15:00|4086.4|4036.4|4086.1|4036.1|4087.4|4037.4|4086.1|4036.1|0
1601270400000|2020-09-28 05:20:00|4086.2|4036.2|4090.5|4040.5|4091.1|4041.1|4086.2|4036.2|0
1601270700000|2020-09-28 05:25:00|4090.7|4040.7|4089.9|4039.9|4092.3|4042.3|4088.6|4038.6|0
1601271000000|2020-09-28 05:30:00|4089.3|4039.3|4087.5|4037.5|4089.9|4039.9|4087.4|4037.4|0
1601271300000|2020-09-28 05:35:00|4087|4037|4085|4035|4087|4037|4084.5|4034.5|0
1601271600000|2020-09-28 05:40:00|4085.1|4035.1|4087.6|4037.6|4088.8|4038.8|4083.8|4033.8|0
1601271900000|2020-09-28 05:45:00|4087.5|4037.5|4088.8|4038.8|4088.9|4038.9|4087.5|4037.5|0
1601272200000|2020-09-28 05:50:00|4088.4|4038.4|4088.9|4038.9|4088.9|4038.9|4087.6|4037.6|0
1601272500000|2020-09-28 05:55:00|4088.7|4038.7|4090.3|4040.3|4092.7|4042.7|4088.3|4038.3|0
1601272800000|2020-09-28 06:00:00|4091.5|4041.5|4086.7|4036.7|4091.5|4041.5|4084.2|4034.2|0
1601273100000|2020-09-28 06:05:00|4086.2|4036.2|4083|4033|4086.2|4036.2|4081.7|4031.7|0
1601273400000|2020-09-28 06:10:00|4083.5|4033.5|4084.3|4034.3|4085.5|4035.5|4083.5|4033.5|0
1601273700000|2020-09-28 06:15:00|4084.5|4034.5|4084.3|4034.3|4085.6|4035.6|4084.3|4034.3|0
1601274000000|2020-09-28 06:20:00|4084.4|4034.4|4089.9|4039.9|4090.5|4040.5|4084.4|4034.4|0
1601274300000|2020-09-28 06:25:00|4089.7|4039.7|4088.2|4038.2|4089.9|4039.9|4088.1|4038.1|0
1601274600000|2020-09-28 06:30:00|4088.6|4038.6|4084.3|4034.3|4089.4|4039.4|4083.1|4033.1|0
1601274900000|2020-09-28 06:35:00|4083.1|4033.1|4083|4033|4084.3|4034.3|4081.8|4031.8|0
1601275200000|2020-09-28 06:40:00|4082.6|4032.6|4083|4033|4083.1|4033.1|4081.8|4031.8|0
1601275500000|2020-09-28 06:45:00|4082.6|4032.6|4086.8|4036.8|4086.8|4036.8|4081.8|4031.8|0
1601275800000|2020-09-28 06:50:00|4087.2|4037.2|4085.6|4035.6|4088|4038|4085.5|4035.5|0
1601276100000|2020-09-28 06:55:00|4085.1|4035.1|4078.1|4028.1|4085.1|4035.1|4078.1|4028.1|0
1601276400000|2020-09-28 07:00:00|4078.6|4028.6|4087.8|4037.8|4091.5|4041.5|4078.6|4028.6|0
1601276700000|2020-09-28 07:05:00|4087.9|4037.9|4031.2|4011.2|4089.1|4039.1|4029.9|4009.9|0
1601277000000|2020-09-28 07:10:00|4030.4|4010.4|4042.7|4022.7|4042.8|4022.8|4030.4|4010.4|0
1601277300000|2020-09-28 07:15:00|4042.6|4022.6|4054.9|4034.9|4054.9|4034.9|4042.6|4022.6|0
1601277600000|2020-09-28 07:20:00|4055.3|4035.3|4060.2|4040.2|4061.9|4041.9|4055.3|4035.3|0
1601277900000|2020-09-28 07:25:00|4059.1|4039.1|4060.5|4040.5|4061.1|4041.1|4055.9|4035.9|0
1601278200000|2020-09-28 07:30:00|4060.2|4040.2|4058.8|4038.8|4060.9|4040.9|4058|4038|0
1601278500000|2020-09-28 07:35:00|4058.9|4038.9|4061.5|4041.5|4063.5|4043.5|4058.4|4038.4|0
1601278800000|2020-09-28 07:40:00|4061.4|4041.4|4057.4|4037.4|4061.4|4041.4|4057.1|4037.1|0
1601279100000|2020-09-28 07:45:00|4057.3|4037.3|4058.2|4038.2|4058.3|4038.3|4054.2|4034.2|0
1601279400000|2020-09-28 07:50:00|4058|4038|4062.9|4042.9|4064.1|4044.1|4058|4038|0
1601279700000|2020-09-28 07:55:00|4062.8|4042.8|4062.5|4042.5|4062.8|4042.8|4060.6|4040.6|0
1601280000000|2020-09-28 08:00:00|4062.1|4042.1|4051.8|4031.8|4062.1|4042.1|4051.5|4031.5|0
1601280300000|2020-09-28 08:05:00|4052|4032|4055.2|4035.2|4057.8|4037.8|4051.9|4031.9|0
1601280600000|2020-09-28 08:10:00|4055.1|4035.1|4050.6|4030.6|4056.6|4036.6|4050.2|4030.2|0
1601280900000|2020-09-28 08:15:00|4050.8|4030.8|4055.5|4035.5|4055.6|4035.6|4050.4|4030.4|0
1601281200000|2020-09-28 08:20:00|4055.4|4035.4|4054.5|4034.5|4058.5|4038.5|4054.5|4034.5|0
1601281500000|2020-09-28 08:25:00|4054.2|4034.2|4057.4|4037.4|4058.1|4038.1|4054.1|4034.1|0
1601281800000|2020-09-28 08:30:00|4057.6|4037.6|4063.5|4043.5|4064.2|4044.2|4056.9|4036.9|0
1601282100000|2020-09-28 08:35:00|4063.6|4043.6|4066.2|4046.2|4066.5|4046.5|4063.6|4043.6|0
1601282400000|2020-09-28 08:40:00|4066.4|4046.4|4062.8|4042.8|4067|4047|4062.7|4042.7|0
1601282700000|2020-09-28 08:45:00|4062.7|4042.7|4060.6|4040.6|4063.4|4043.4|4060.1|4040.1|0
1601283000000|2020-09-28 08:50:00|4060.5|4040.5|4056.3|4036.3|4061.2|4041.2|4056.3|4036.3|0
1601283300000|2020-09-28 08:55:00|4056|4036|4054.6|4034.6|4056.5|4036.5|4053.1|4033.1|0
1601283600000|2020-09-28 09:00:00|4054.7|4034.7|4055.8|4035.8|4058.1|4038.1|4054.7|4034.7|0
1601283900000|2020-09-28 09:05:00|4056.1|4036.1|4058.2|4038.2|4058.3|4038.3|4056|4036|0
1601284200000|2020-09-28 09:10:00|4058.1|4038.1|4055.8|4035.8|4058.1|4038.1|4055.1|4035.1|0
1601284500000|2020-09-28 09:15:00|4055.9|4035.9|4057|4037|4057.1|4037.1|4055.1|4035.1|0
1601284800000|2020-09-28 09:20:00|4057.2|4037.2|4063.7|4043.7|4063.7|4043.7|4057.2|4037.2|0
1601285100000|2020-09-28 09:25:00|4064|4044|4064.7|4044.7|4064.7|4044.7|4061.8|4041.8|0
1601285400000|2020-09-28 09:30:00|4064.4|4044.4|4063.9|4043.9|4064.9|4044.9|4063.4|4043.4|0
1601285700000|2020-09-28 09:35:00|4064.3|4044.3|4067.6|4047.6|4067.6|4047.6|4063.6|4043.6|0
1601286000000|2020-09-28 09:40:00|4067.7|4047.7|4067.1|4047.1|4068.8|4048.8|4067|4047|0
1601286300000|2020-09-28 09:45:00|4067.2|4047.2|4067.6|4047.6|4068.1|4048.1|4065.8|4045.8|0
1601286600000|2020-09-28 09:50:00|4067.4|4047.4|4068.8|4048.8|4069.5|4049.5|4067.2|4047.2|0
1601286900000|2020-09-28 09:55:00|4068.7|4048.7|4069.2|4049.2|4069.4|4049.4|4068.4|4048.4|0
1601287200000|2020-09-28 10:00:00|4069.1|4049.1|4074.4|4054.4|4074.4|4054.4|4069.1|4049.1|0
1601287500000|2020-09-28 10:05:00|4074.5|4054.5|4076.8|4056.8|4076.8|4056.8|4074.5|4054.5|0
1601287800000|2020-09-28 10:10:00|4077.2|4057.2|4077|4057|4078.7|4058.7|4076.9|4056.9|0
1601288100000|2020-09-28 10:15:00|4076.8|4056.8|4082.1|4062.1|4082.2|4062.2|4076.8|4056.8|0
1601288400000|2020-09-28 10:20:00|4082.2|4062.2|4083.8|4063.8|4083.8|4063.8|4081.7|4061.7|0
1601288700000|2020-09-28 10:25:00|4084.4|4064.4|4083.7|4063.7|4085.8|4065.8|4083.1|4063.1|0
1601289000000|2020-09-28 10:30:00|4083.8|4063.8|4083.2|4063.2|4083.8|4063.8|4082.4|4062.4|0
1601289300000|2020-09-28 10:35:00|4083.3|4063.3|4080.9|4060.9|4083.3|4063.3|4078.6|4058.6|0
1601289600000|2020-09-28 10:40:00|4081|4061|4080.5|4060.5|4082.9|4062.9|4080.4|4060.4|0
1601289900000|2020-09-28 10:45:00|4080.6|4060.6|4080.8|4060.8|4081.1|4061.1|4080|4060|0
1601290200000|2020-09-28 10:50:00|4080.9|4060.9|4080.9|4060.9|4081|4061|4079.9|4059.9|0
1601290500000|2020-09-28 10:55:00|4081.1|4061.1|4078.3|4058.3|4081.7|4061.7|4077.7|4057.7|0
1601290800000|2020-09-28 11:00:00|4079|4059|4077.1|4057.1|4079.4|4059.4|4077.1|4057.1|0
1601291100000|2020-09-28 11:05:00|4077.2|4057.2|4076|4056|4078.9|4058.9|4075.7|4055.7|0
1601291400000|2020-09-28 11:10:00|4076.1|4056.1|4076.3|4056.3|4076.6|4056.6|4075.6|4055.6|0
1601291700000|2020-09-28 11:15:00|4076|4056|4073|4053|4076.9|4056.9|4073|4053|0
1601292000000|2020-09-28 11:20:00|4073.3|4053.3|4074.7|4054.7|4074.8|4054.8|4073.1|4053.1|0
1601292300000|2020-09-28 11:25:00|4074.8|4054.8|4074.6|4054.6|4075.5|4055.5|4074.5|4054.5|0
1601292600000|2020-09-28 11:30:00|4074.9|4054.9|4075.4|4055.4|4075.5|4055.5|4074.7|4054.7|0
1601292900000|2020-09-28 11:35:00|4075.2|4055.2|4075.8|4055.8|4075.8|4055.8|4074.8|4054.8|0
1601293200000|2020-09-28 11:40:00|4075.7|4055.7|4074.4|4054.4|4076.1|4056.1|4074.4|4054.4|0
1601293500000|2020-09-28 11:45:00|4074.5|4054.5|4071.3|4051.3|4074.5|4054.5|4071.2|4051.2|0
1601293800000|2020-09-28 11:50:00|4071.4|4051.4|4069|4049|4071.4|4051.4|4068.4|4048.4|0
1601294100000|2020-09-28 11:55:00|4068.9|4048.9|4069.9|4049.9|4070.1|4050.1|4068.1|4048.1|0
1601294400000|2020-09-28 12:00:00|4069.5|4049.5|4073.7|4053.7|4073.7|4053.7|4069.5|4049.5|0
1601294700000|2020-09-28 12:05:00|4073.8|4053.8|4082.7|4062.7|4083.1|4063.1|4073.8|4053.8|0
1601295000000|2020-09-28 12:10:00|4082.8|4062.8|4082.2|4062.2|4082.8|4062.8|4080.5|4060.5|0
1601295300000|2020-09-28 12:15:00|4082.4|4062.4|4081.4|4061.4|4083|4063|4081.2|4061.2|0
1601295600000|2020-09-28 12:20:00|4081.5|4061.5|4083.6|4063.6|4084.4|4064.4|4081.4|4061.4|0
1601295900000|2020-09-28 12:25:00|4083.7|4063.7|4082.3|4062.3|4084.1|4064.1|4082.2|4062.2|0
1601296200000|2020-09-28 12:30:00|4082.4|4062.4|4076.8|4056.8|4083.4|4063.4|4076.7|4056.7|0
1601296500000|2020-09-28 12:35:00|4077.5|4057.5|4076.4|4056.4|4077.6|4057.6|4076.1|4056.1|0
1601296800000|2020-09-28 12:40:00|4076.5|4056.5|4076.6|4056.6|4076.9|4056.9|4075.6|4055.6|0
1601297100000|2020-09-28 12:45:00|4076.5|4056.5|4078.6|4058.6|4078.6|4058.6|4076.5|4056.5|0
1601297400000|2020-09-28 12:50:00|4078.7|4058.7|4077.6|4057.6|4079.1|4059.1|4077.5|4057.5|0
1601297700000|2020-09-28 12:55:00|4077.7|4057.7|4078.4|4058.4|4078.7|4058.7|4077.5|4057.5|0
1601298000000|2020-09-28 13:00:00|4078.5|4058.5|4076.8|4056.8|4078.9|4058.9|4076.4|4056.4|0
1601298300000|2020-09-28 13:05:00|4076.7|4056.7|4076.6|4056.6|4077|4057|4076.2|4056.2|0
1601298600000|2020-09-28 13:10:00|4076.7|4056.7|4074.8|4054.8|4077|4057|4073.8|4053.8|0
1601298900000|2020-09-28 13:15:00|4074.5|4054.5|4072.3|4052.3|4074.6|4054.6|4071.8|4051.8|0
1601299200000|2020-09-28 13:20:00|4072.1|4052.1|4076.2|4056.2|4077.3|4057.3|4071.9|4051.9|0
1601299500000|2020-09-28 13:25:00|4075.9|4055.9|4075.4|4055.4|4076|4056|4074.7|4054.7|0
1601299800000|2020-09-28 13:30:00|4075.5|4055.5|4079.3|4059.3|4079.7|4059.7|4075.5|4055.5|0
1601300100000|2020-09-28 13:35:00|4079.5|4059.5|4077.2|4057.2|4080.1|4060.1|4076.9|4056.9|0
1601300400000|2020-09-28 13:40:00|4077.1|4057.1|4073.4|4053.4|4077.6|4057.6|4073.4|4053.4|0
1601300700000|2020-09-28 13:45:00|4073.5|4053.5|4073.6|4053.6|4074.7|4054.7|4072.3|4052.3|0
1601301000000|2020-09-28 13:50:00|4073.8|4053.8|4074.7|4054.7|4076.5|4056.5|4072.8|4052.8|0
1601301300000|2020-09-28 13:55:00|4074.6|4054.6|4077.3|4057.3|4079.6|4059.6|4074.5|4054.5|0
1601301600000|2020-09-28 14:00:00|4077.4|4057.4|4080|4060|4080|4060|4075.7|4055.7|0
1601301900000|2020-09-28 14:05:00|4079.7|4059.7|4078.2|4058.2|4079.9|4059.9|4078|4058|0
1601302200000|2020-09-28 14:10:00|4078.6|4058.6|4077.4|4057.4|4080|4060|4077.2|4057.2|0
1601302500000|2020-09-28 14:15:00|4077.3|4057.3|4079|4059|4080.3|4060.3|4077.2|4057.2|0
1601302800000|2020-09-28 14:20:00|4079.1|4059.1|4078.1|4058.1|4080.8|4060.8|4077.6|4057.6|0
1601303100000|2020-09-28 14:25:00|4078.4|4058.4|4077.6|4057.6|4081.3|4061.3|4077.5|4057.5|0
1601303400000|2020-09-28 14:30:00|4077.8|4057.8|4082.3|4062.3|4082.3|4062.3|4077.8|4057.8|0
1601303700000|2020-09-28 14:35:00|4082.4|4062.4|4082.8|4062.8|4083.3|4063.3|4081.7|4061.7|0
1601304000000|2020-09-28 14:40:00|4082.7|4062.7|4084.2|4064.2|4084.5|4064.5|4082.3|4062.3|0
1601304300000|2020-09-28 14:45:00|4084.1|4064.1|4081.4|4061.4|4084.6|4064.6|4081.2|4061.2|0
1601304600000|2020-09-28 14:50:00|4081.3|4061.3|4080.7|4060.7|4081.9|4061.9|4079.5|4059.5|0
1601304900000|2020-09-28 14:55:00|4080.6|4060.6|4081.9|4061.9|4081.9|4061.9|4080.2|4060.2|0
1601305200000|2020-09-28 15:00:00|4082.1|4062.1|4081.1|4061.1|4083.1|4063.1|4080.6|4060.6|0
1601305500000|2020-09-28 15:05:00|4081.2|4061.2|4083.7|4063.7|4083.9|4063.9|4081|4061|0
1601305800000|2020-09-28 15:10:00|4084.1|4064.1|4084.9|4064.9|4085.2|4065.2|4083.7|4063.7|0
1601306100000|2020-09-28 15:15:00|4085|4065|4085.3|4065.3|4085.4|4065.4|4084.5|4064.5|0
1601306400000|2020-09-28 15:20:00|4085.4|4065.4|4085.6|4065.6|4085.7|4065.7|4083.5|4063.5|0
1601306700000|2020-09-28 15:25:00|4085.7|4065.7|4091|4071|4091.1|4071.1|4085.1|4065.1|0
1601307000000|2020-09-28 15:30:00|4108.1|4058.1|4111.3|4061.3|4111.8|4061.8|4104.5|4054.5|0
1601307300000|2020-09-28 15:35:00|4110.5|4060.5|4113.9|4063.9|4115.1|4065.1|4109.2|4059.2|0
1601307600000|2020-09-28 15:40:00|4113.8|4063.8|4111.4|4061.4|4113.9|4063.9|4110|4060|0
1601307900000|2020-09-28 15:45:00|4111.8|4061.8|4108.8|4058.8|4112.6|4062.6|4107.5|4057.5|0
1601308200000|2020-09-28 15:50:00|4108.9|4058.9|4111.3|4061.3|4111.3|4061.3|4107.5|4057.5|0
1601308500000|2020-09-28 15:55:00|4111.2|4061.2|4108.7|4058.7|4111.3|4061.3|4107.3|4057.3|0
1601308800000|2020-09-28 16:00:00|4108.8|4058.8|4107.4|4057.4|4109.9|4059.9|4106.1|4056.1|0
1601309100000|2020-09-28 16:05:00|4107.3|4057.3|4106.3|4056.3|4107.5|4057.5|4106.1|4056.1|0
1601309400000|2020-09-28 16:10:00|4106.2|4056.2|4107.5|4057.5|4108.7|4058.7|4105|4055|0
1601309700000|2020-09-28 16:15:00|4107.6|4057.6|4103.7|4053.7|4108.8|4058.8|4102.4|4052.4|0
1601310000000|2020-09-28 16:20:00|4103.6|4053.6|4104.9|4054.9|4106.2|4056.2|4103.6|4053.6|0
1601310300000|2020-09-28 16:25:00|4105|4055|4105|4055|4105|4055|4103.6|4053.6|0
1601310600000|2020-09-28 16:30:00|4105.5|4055.5|4106.3|4056.3|4106.3|4056.3|4102.4|4052.4|0
1601310900000|2020-09-28 16:35:00|4105.8|4055.8|4105.1|4055.1|4106.4|4056.4|4103.8|4053.8|0
1601311200000|2020-09-28 16:40:00|4105.2|4055.2|4107.7|4057.7|4107.7|4057.7|4105.1|4055.1|0
1601311500000|2020-09-28 16:45:00|4107.8|4057.8|4110.2|4060.2|4111.4|4061.4|4107.7|4057.7|0
1601311800000|2020-09-28 16:50:00|4110.3|4060.3|4111.5|4061.5|4111.5|4061.5|4110.2|4060.2|0
1601312100000|2020-09-28 16:55:00|4111.4|4061.4|4112.7|4062.7|4112.7|4062.7|4110.2|4060.2|0
1601312400000|2020-09-28 17:00:00|4112.4|4062.4|4110.2|4060.2|4112.7|4062.7|4110.2|4060.2|0
1601312700000|2020-09-28 17:05:00|4109.8|4059.8|4107.7|4057.7|4110.3|4060.3|4106.5|4056.5|0
1601313000000|2020-09-28 17:10:00|4107.8|4057.8|4110.2|4060.2|4110.2|4060.2|4107.6|4057.6|0
1601313300000|2020-09-28 17:15:00|4110.3|4060.3|4109|4059|4111.5|4061.5|4109|4059|0
1601313600000|2020-09-28 17:20:00|4109.1|4059.1|4111.6|4061.6|4112.9|4062.9|4109|4059|0
1601313900000|2020-09-28 17:25:00|4111.7|4061.7|4110.3|4060.3|4111.7|4061.7|4110.3|4060.3|0
1601314200000|2020-09-28 17:30:00|4110.4|4060.4|4114.2|4064.2|4114.2|4064.2|4110.4|4060.4|0
1601314500000|2020-09-28 17:35:00|4114.3|4064.3|4113|4063|4114.3|4064.3|4113|4063|0
1601314800000|2020-09-28 17:40:00|4113.1|4063.1|4111.7|4061.7|4113.1|4063.1|4111.7|4061.7|0
1601315100000|2020-09-28 17:45:00|4111.8|4061.8|4114.2|4064.2|4114.3|4064.3|4111.7|4061.7|0
1601315400000|2020-09-28 17:50:00|4113.8|4063.8|4113|4063|4114.3|4064.3|4112.9|4062.9|0
1601315700000|2020-09-28 17:55:00|4113.2|4063.2|4113|4063|4114.3|4064.3|4113|4063|0
1601316000000|2020-09-28 18:00:00|4113.5|4063.5|4112.7|4062.7|4114.2|4064.2|4111.5|4061.5|0
1601316300000|2020-09-28 18:05:00|4112.8|4062.8|4112.9|4062.9|4114.1|4064.1|4112.7|4062.7|0
1601316600000|2020-09-28 18:10:00|4113.4|4063.4|4114.2|4064.2|4115.5|4065.5|4113.4|4063.4|0
1601316900000|2020-09-28 18:15:00|4114.7|4064.7|4114.2|4064.2|4116.7|4066.7|4114.2|4064.2|0
1601317200000|2020-09-28 18:20:00|4113.9|4063.9|4111.5|4061.5|4114.2|4064.2|4111.5|4061.5|0
1601317500000|2020-09-28 18:25:00|4111.6|4061.6|4112.9|4062.9|4114.1|4064.1|4111.6|4061.6|0
1601317800000|2020-09-28 18:30:00|4113|4063|4114.2|4064.2|4114.3|4064.3|4112.9|4062.9|0
1601318100000|2020-09-28 18:35:00|4113.7|4063.7|4115.5|4065.5|4115.5|4065.5|4112.9|4062.9|0
1601318400000|2020-09-28 18:40:00|4115.4|4065.4|4115.5|4065.5|4115.6|4065.6|4112.9|4062.9|0
1601318700000|2020-09-28 18:45:00|4115.1|4065.1|4114.2|4064.2|4115.6|4065.6|4113|4063|0
1601319000000|2020-09-28 18:50:00|4114.3|4064.3|4113|4063|4115.5|4065.5|4113|4063|0
1601319300000|2020-09-28 18:55:00|4113.1|4063.1|4113.1|4063.1|4113.1|4063.1|4111.8|4061.8|0
1601319600000|2020-09-28 19:00:00|4114.3|4064.3|4110.5|4060.5|4114.3|4064.3|4109.2|4059.2|0
1601319900000|2020-09-28 19:05:00|4110|4060|4109.1|4059.1|4111.8|4061.8|4109.1|4059.1|0
1601320200000|2020-09-28 19:10:00|4109.2|4059.2|4111.7|4061.7|4111.7|4061.7|4109|4059|0
1601320500000|2020-09-28 19:15:00|4111.6|4061.6|4111.6|4061.6|4113|4063|4109.1|4059.1|0
1601320800000|2020-09-28 19:20:00|4111.7|4061.7|4111.6|4061.6|4112.9|4062.9|4111.5|4061.5|0
1601321100000|2020-09-28 19:25:00|4112.1|4062.1|4114.2|4064.2|4114.2|4064.2|4111.6|4061.6|0
1601321400000|2020-09-28 19:30:00|4114.1|4064.1|4106.5|4056.5|4114.1|4064.1|4106.3|4056.3|0
1601321700000|2020-09-28 19:35:00|4107|4057|4108.9|4058.9|4109|4059|4106.4|4056.4|0
1601322000000|2020-09-28 19:40:00|4109|4059|4111.6|4061.6|4111.6|4061.6|4108.9|4058.9|0
1601322300000|2020-09-28 19:45:00|4111.5|4061.5|4108.8|4058.8|4111.6|4061.6|4108.8|4058.8|0
1601322600000|2020-09-28 19:50:00|4108.7|4058.7|4110.2|4060.2|4110.2|4060.2|4107.5|4057.5|0
1601322900000|2020-09-28 19:55:00|4110.1|4060.1|4112.8|4062.8|4113.3|4063.3|4107.5|4057.5|0
1601323200000|2020-09-28 20:00:00|4115.3|4065.3|4115.4|4065.4|4117.2|4067.2|4111.3|4061.3|0
1601323500000|2020-09-28 20:05:00|4115.5|4065.5|4117|4067|4117|4067|4114.6|4064.6|0
1601323800000|2020-09-28 20:10:00|4116.9|4066.9|4119.1|4069.1|4119.6|4069.6|4115.8|4065.8|0
1601324100000|2020-09-28 20:15:00|4118.8|4068.8|4118.7|4068.7|4119|4069|4118.3|4068.3|0
1601324400000|2020-09-28 20:20:00|4118.8|4068.8|4118.8|4068.8|4119.1|4069.1|4118.7|4068.7|0
1601324700000|2020-09-28 20:25:00|4118.5|4068.5|4118.3|4068.3|4118.7|4068.7|4118.3|4068.3|0
1601325000000|2020-09-28 20:30:00|4118.6|4068.6|4121.8|4071.8|4121.8|4071.8|4118.3|4068.3|0
1601325300000|2020-09-28 20:35:00|4121.7|4071.7|4121.8|4071.8|4122|4072|4119.9|4069.9|0
1601325600000|2020-09-28 20:40:00|4122|4072|4124.8|4074.8|4124.8|4074.8|4121.8|4071.8|0
1601325900000|2020-09-28 20:45:00|4124.4|4074.4|4123.5|4073.5|4125.1|4075.1|4122.3|4072.3|0
1601326200000|2020-09-28 20:50:00|4123.3|4073.3|4122.3|4072.3|4123.5|4073.5|4122.3|4072.3|0
1601326500000|2020-09-28 20:55:00|4122.2|4072.2|4121.6|4071.6|4122.2|4072.2|4119.6|4069.6|0
1601326800000|2020-09-28 21:00:00|4121|4071|4120.9|4070.9|4121.3|4071.3|4120.5|4070.5|0
1601327100000|2020-09-28 21:05:00|4121|4071|4121.3|4071.3|4121.3|4071.3|4120.8|4070.8|0
1601327400000|2020-09-28 21:10:00|4121.6|4071.6|4121.8|4071.8|4121.9|4071.9|4121.4|4071.4|0
1601327700000|2020-09-28 21:15:00|4121.7|4071.7|4121.6|4071.6|4121.8|4071.8|4121.4|4071.4|0
1601328000000|2020-09-28 21:20:00|4121.4|4071.4|4121.7|4071.7|4121.7|4071.7|4121.4|4071.4|0
1601328600000|2020-09-28 21:30:00|4121.3|4071.3|4121.3|4071.3|4121.4|4071.4|4121.1|4071.1|0
1601328900000|2020-09-28 21:35:00|4121.1|4071.1|4120.9|4070.9|4121.2|4071.2|4120.9|4070.9|0
1601329500000|2020-09-28 21:45:00|4121|4071|4121|4071|4121|4071|4121|4071|0
1601329800000|2020-09-28 21:50:00|4121.1|4071.1|4121.4|4071.4|4121.6|4071.6|4120.6|4070.6|0
1601330100000|2020-09-28 21:55:00|4121.8|4071.8|4121.9|4071.9|4121.9|4071.9|4121.1|4071.1|0
1601330400000|2020-09-28 22:00:00|4121.8|4071.8|4122.6|4072.6|4123.7|4073.7|4119.9|4069.9|0
1601330700000|2020-09-28 22:05:00|4122.7|4072.7|4121|4071|4123|4073|4120.7|4070.7|0
1601331000000|2020-09-28 22:10:00|4120.7|4070.7|4121.5|4071.5|4122.3|4072.3|4120.4|4070.4|0
1601331300000|2020-09-28 22:15:00|4121.6|4071.6|4122.6|4072.6|4122.9|4072.9|4120.7|4070.7|0
1601331600000|2020-09-28 22:20:00|4122.5|4072.5|4123.4|4073.4|4123.9|4073.9|4122.3|4072.3|0
1601331900000|2020-09-28 22:25:00|4123.8|4073.8|4123.4|4073.4|4123.8|4073.8|4123.1|4073.1|0
1601332200000|2020-09-28 22:30:00|4123.6|4073.6|4123.4|4073.4|4124.2|4074.2|4123.1|4073.1|0
1601332500000|2020-09-28 22:35:00|4123.1|4073.1|4125.3|4075.3|4126.7|4076.7|4123.1|4073.1|0
1601332800000|2020-09-28 22:40:00|4125.7|4075.7|4125.2|4075.2|4125.9|4075.9|4124.9|4074.9|0
1601333100000|2020-09-28 22:45:00|4125.3|4075.3|4123.1|4073.1|4125.3|4075.3|4123.1|4073.1|0
1601333700000|2020-09-28 22:55:00|4123.2|4073.2|4124.4|4074.4|4124.4|4074.4|4123.2|4073.2|0
1601334000000|2020-09-28 23:00:00|4124|4074|4124.7|4074.7|4124.9|4074.9|4124|4074|0
1601334300000|2020-09-28 23:05:00|4124.8|4074.8|4124.7|4074.7|4124.9|4074.9|4124.4|4074.4|0
1601334600000|2020-09-28 23:10:00|4124.6|4074.6|4124.4|4074.4|4124.7|4074.7|4124|4074|0
1601334900000|2020-09-28 23:15:00|4124.5|4074.5|4125.6|4075.6|4125.6|4075.6|4124.4|4074.4|0
1601335200000|2020-09-28 23:20:00|4125.9|4075.9|4127.4|4077.4|4128.6|4078.6|4125.9|4075.9|0
1601335500000|2020-09-28 23:25:00|4127.5|4077.5|4126.8|4076.8|4127.7|4077.7|4126.8|4076.8|0
1601335800000|2020-09-28 23:30:00|4126.9|4076.9|4127.1|4077.1|4127.7|4077.7|4126.2|4076.2|0
1601336100000|2020-09-28 23:35:00|4127.2|4077.2|4126.8|4076.8|4127.6|4077.6|4126.7|4076.7|0
1601336400000|2020-09-28 23:40:00|4127.1|4077.1|4127.4|4077.4|4127.7|4077.7|4126.6|4076.6|0
1601336700000|2020-09-28 23:45:00|4127.5|4077.5|4128.1|4078.1|4128.2|4078.2|4127.1|4077.1|0
1601337000000|2020-09-28 23:50:00|4128.3|4078.3|4129.7|4079.7|4129.8|4079.8|4127.4|4077.4|0
1601337300000|2020-09-28 23:55:00|4129.8|4079.8|4129|4079|4129.8|4079.8|4127.7|4077.7|0
1601337600000|2020-09-29 00:00:00|4128.9|4078.9|4124.5|4074.5|4128.9|4078.9|4123.6|4073.6|0
1601337900000|2020-09-29 00:05:00|4124.8|4074.8|4126|4076|4126|4076|4124.8|4074.8|0
1601338200000|2020-09-29 00:10:00|4126.1|4076.1|4126.1|4076.1|4127|4077|4125|4075|0
1601338500000|2020-09-29 00:15:00|4125.9|4075.9|4122.2|4072.2|4130.4|4080.4|4122.1|4072.1|0
1601338800000|2020-09-29 00:20:00|4122.1|4072.1|4120.9|4070.9|4122.1|4072.1|4119.6|4069.6|0
1601339100000|2020-09-29 00:25:00|4121.3|4071.3|4122.1|4072.1|4123.3|4073.3|4120.9|4070.9|0
1601339400000|2020-09-29 00:30:00|4122.5|4072.5|4122|4072|4123.3|4073.3|4121.5|4071.5|0
1601339700000|2020-09-29 00:35:00|4122.1|4072.1|4127|4077|4127|4077|4122|4072|0
1601340000000|2020-09-29 00:40:00|4126.8|4076.8|4124.6|4074.6|4127|4077|4124.6|4074.6|0
1601340300000|2020-09-29 00:45:00|4125.1|4075.1|4125.8|4075.8|4125.8|4075.8|4125.1|4075.1|0
1601340600000|2020-09-29 00:50:00|4126.2|4076.2|4125.7|4075.7|4127|4077|4125.7|4075.7|0
1601340900000|2020-09-29 00:55:00|4125.3|4075.3|4125.7|4075.7|4125.8|4075.8|4124.5|4074.5|0
1601341200000|2020-09-29 01:00:00|4125.8|4075.8|4125.8|4075.8|4128.2|4078.2|4125.7|4075.7|0
1601341500000|2020-09-29 01:05:00|4125.9|4075.9|4125.9|4075.9|4125.9|4075.9|4124.6|4074.6|0
1601341800000|2020-09-29 01:10:00|4125.8|4075.8|4123.3|4073.3|4125.8|4075.8|4123.3|4073.3|0
1601342100000|2020-09-29 01:15:00|4122.8|4072.8|4118.3|4068.3|4122.8|4072.8|4117.1|4067.1|0
1601342400000|2020-09-29 01:20:00|4118.4|4068.4|4119.6|4069.6|4120.9|4070.9|4118.3|4068.3|0
1601342700000|2020-09-29 01:25:00|4119.1|4069.1|4119.6|4069.6|4120.8|4070.8|4118.3|4068.3|0
1601343000000|2020-09-29 01:30:00|4119.3|4069.3|4117.7|4067.7|4119.6|4069.6|4117.1|4067.1|0
1601343300000|2020-09-29 01:35:00|4117.8|4067.8|4119.6|4069.6|4119.6|4069.6|4116|4066|0
1601343600000|2020-09-29 01:40:00|4119.4|4069.4|4118.3|4068.3|4119.6|4069.6|4118.3|4068.3|0
1601343900000|2020-09-29 01:45:00|4118.1|4068.1|4116.5|4066.5|4119|4069|4115.9|4065.9|0
1601344200000|2020-09-29 01:50:00|4116.8|4066.8|4119.6|4069.6|4119.6|4069.6|4116.5|4066.5|0
1601344500000|2020-09-29 01:55:00|4120|4070|4123.2|4073.2|4123.2|4073.2|4119.6|4069.6|0
1601344800000|2020-09-29 02:00:00|4123.5|4073.5|4120.7|4070.7|4124.4|4074.4|4119.5|4069.5|0
1601345100000|2020-09-29 02:05:00|4120.8|4070.8|4123.2|4073.2|4123.8|4073.8|4120.8|4070.8|0
1601345400000|2020-09-29 02:10:00|4124.4|4074.4|4125.7|4075.7|4128.2|4078.2|4123.2|4073.2|0
1601345700000|2020-09-29 02:15:00|4126|4076|4125.7|4075.7|4126.3|4076.3|4124.5|4074.5|0
1601346000000|2020-09-29 02:20:00|4125.5|4075.5|4124.5|4074.5|4125.5|4075.5|4124.5|4074.5|0
1601346300000|2020-09-29 02:25:00|4125.7|4075.7|4125.7|4075.7|4126.9|4076.9|4124.5|4074.5|0
1601346600000|2020-09-29 02:30:00|4125.5|4075.5|4122.1|4072.1|4125.5|4075.5|4122|4072|0
1601346900000|2020-09-29 02:35:00|4121.8|4071.8|4119.6|4069.6|4121.8|4071.8|4119.5|4069.5|0
1601347200000|2020-09-29 02:40:00|4120.1|4070.1|4119.6|4069.6|4120.8|4070.8|4119.5|4069.5|0
1601347500000|2020-09-29 02:45:00|4119.1|4069.1|4119.6|4069.6|4119.6|4069.6|4117.2|4067.2|0
1601347800000|2020-09-29 02:50:00|4119.1|4069.1|4120.8|4070.8|4120.8|4070.8|4118.4|4068.4|0
1601348100000|2020-09-29 02:55:00|4120.4|4070.4|4119.6|4069.6|4120.4|4070.4|4118.4|4068.4|0
1601349000000|2020-09-29 03:10:00|4120.1|4070.1|4120.8|4070.8|4120.8|4070.8|4119.6|4069.6|0
1601349300000|2020-09-29 03:15:00|4120.9|4070.9|4119.5|4069.5|4120.9|4070.9|4118.3|4068.3|0
1601349600000|2020-09-29 03:20:00|4120|4070|4119.5|4069.5|4120.7|4070.7|4118.3|4068.3|0
1601349900000|2020-09-29 03:25:00|4119.3|4069.3|4119.5|4069.5|4119.5|4069.5|4118.3|4068.3|0
1601350200000|2020-09-29 03:30:00|4119|4069|4118.9|4068.9|4119.5|4069.5|4117|4067|0
1601350500000|2020-09-29 03:35:00|4118.7|4068.7|4120.8|4070.8|4120.8|4070.8|4118.3|4068.3|0
1601350800000|2020-09-29 03:40:00|4120.7|4070.7|4122|4072|4122|4072|4120.7|4070.7|0
1601351100000|2020-09-29 03:45:00|4121.8|4071.8|4120.8|4070.8|4122|4072|4120.8|4070.8|0
1601351400000|2020-09-29 03:50:00|4121|4071|4121.9|4071.9|4122|4072|4120.1|4070.1|0
1601351700000|2020-09-29 03:55:00|4122|4072|4123.2|4073.2|4123.2|4073.2|4121.9|4071.9|0
1601352000000|2020-09-29 04:00:00|4123.3|4073.3|4124.4|4074.4|4124.4|4074.4|4123.2|4073.2|0
1601352300000|2020-09-29 04:05:00|4123.9|4073.9|4124.4|4074.4|4124.4|4074.4|4123.2|4073.2|0
1601352600000|2020-09-29 04:10:00|4124.5|4074.5|4127|4077|4128.2|4078.2|4124.4|4074.4|0
1601352900000|2020-09-29 04:15:00|4127.4|4077.4|4127|4077|4128.2|4078.2|4126.9|4076.9|0
1601353200000|2020-09-29 04:20:00|4127.5|4077.5|4128.2|4078.2|4128.2|4078.2|4127|4077|0
1601353500000|2020-09-29 04:25:00|4127.9|4077.9|4128.2|4078.2|4128.2|4078.2|4127|4077|0
1601353800000|2020-09-29 04:30:00|4127.7|4077.7|4127|4077|4128.2|4078.2|4126.9|4076.9|0
1601354100000|2020-09-29 04:35:00|4126.9|4076.9|4126.9|4076.9|4128.1|4078.1|4125.7|4075.7|0
1601354400000|2020-09-29 04:40:00|4126.7|4076.7|4126.9|4076.9|4126.9|4076.9|4125.7|4075.7|0
1601354700000|2020-09-29 04:45:00|4127.4|4077.4|4131.9|4081.9|4131.9|4081.9|4126.9|4076.9|0
1601355000000|2020-09-29 04:50:00|4132.4|4082.4|4131.3|4081.3|4133.1|4083.1|4130.7|4080.7|0
1601355300000|2020-09-29 04:55:00|4131.1|4081.1|4133.2|4083.2|4133.2|4083.2|4130.7|4080.7|0
1601355600000|2020-09-29 05:00:00|4133.7|4083.7|4135.6|4085.6|4136.9|4086.9|4133.2|4083.2|0
1601355900000|2020-09-29 05:05:00|4135.7|4085.7|4133.2|4083.2|4136.3|4086.3|4132|4082|0
1601356200000|2020-09-29 05:10:00|4132.7|4082.7|4132|4082|4133.2|4083.2|4131.9|4081.9|0
1601356500000|2020-09-29 05:15:00|4132.2|4082.2|4125.8|4075.8|4133.2|4083.2|4125.8|4075.8|0
1601356800000|2020-09-29 05:20:00|4126|4076|4124|4074|4127.1|4077.1|4123.4|4073.4|0
1601357100000|2020-09-29 05:25:00|4123.8|4073.8|4121.5|4071.5|4125.2|4075.2|4120.9|4070.9|0
1601357400000|2020-09-29 05:30:00|4121.7|4071.7|4121.4|4071.4|4122.1|4072.1|4119.5|4069.5|0
1601357700000|2020-09-29 05:35:00|4121.2|4071.2|4120.8|4070.8|4122.1|4072.1|4120.2|4070.2|0
1601358000000|2020-09-29 05:40:00|4120.4|4070.4|4117.1|4067.1|4120.4|4070.4|4116.5|4066.5|0
1601358300000|2020-09-29 05:45:00|4117.2|4067.2|4118.5|4068.5|4119.7|4069.7|4117.1|4067.1|0
1601358600000|2020-09-29 05:50:00|4118|4068|4120.9|4070.9|4120.9|4070.9|4117.3|4067.3|0
1601358900000|2020-09-29 05:55:00|4120.5|4070.5|4121|4071|4121|4071|4118.5|4068.5|0
1601359200000|2020-09-29 06:00:00|4121.5|4071.5|4119.7|4069.7|4123.5|4073.5|4119.7|4069.7|0
1601359500000|2020-09-29 06:05:00|4119.2|4069.2|4118.6|4068.6|4119.7|4069.7|4114.3|4064.3|0
1601359800000|2020-09-29 06:10:00|4119.8|4069.8|4116|4066|4121|4071|4116|4066|0
1601360100000|2020-09-29 06:15:00|4116.3|4066.3|4113.5|4063.5|4117.3|4067.3|4112.3|4062.3|0
1601360400000|2020-09-29 06:20:00|4113.3|4063.3|4113.5|4063.5|4113.6|4063.6|4111|4061|0
1601360700000|2020-09-29 06:25:00|4113.9|4063.9|4114.7|4064.7|4115.9|4065.9|4113.5|4063.5|0
1601361000000|2020-09-29 06:30:00|4115|4065|4111|4061|4115.3|4065.3|4111|4061|0
1601361300000|2020-09-29 06:35:00|4111.4|4061.4|4109.7|4059.7|4112.2|4062.2|4108.4|4058.4|0
1601361600000|2020-09-29 06:40:00|4110.9|4060.9|4107.2|4057.2|4110.9|4060.9|4107.1|4057.1|0
1601361900000|2020-09-29 06:45:00|4107.7|4057.7|4108.4|4058.4|4109.7|4059.7|4107.7|4057.7|0
1601362200000|2020-09-29 06:50:00|4108.5|4058.5|4108.5|4058.5|4110.9|4060.9|4108.4|4058.4|0
1601362500000|2020-09-29 06:55:00|4108.1|4058.1|4103.7|4053.7|4108.6|4058.6|4102.4|4052.4|0
1601362800000|2020-09-29 07:00:00|4103.6|4053.6|4097.5|4047.5|4104.9|4054.9|4096.3|4046.3|0
1601363100000|2020-09-29 07:05:00|4096.3|4046.3|4079.2|4059.2|4096.3|4059.4|4071.7|4042.6|0
1601363400000|2020-09-29 07:10:00|4079.4|4059.4|4075.7|4055.7|4080.9|4060.9|4074.5|4054.5|0
1601363700000|2020-09-29 07:15:00|4075.3|4055.3|4067.4|4047.4|4078.6|4058.6|4067.4|4047.4|0
1601364000000|2020-09-29 07:20:00|4066.8|4046.8|4077.1|4057.1|4077.4|4057.4|4066.6|4046.6|0
1601364300000|2020-09-29 07:25:00|4077.2|4057.2|4084.5|4064.5|4084.6|4064.6|4077|4057|0
1601364600000|2020-09-29 07:30:00|4084.1|4064.1|4081.4|4061.4|4084.1|4064.1|4080.7|4060.7|0
1601364900000|2020-09-29 07:35:00|4081.3|4061.3|4082.8|4062.8|4083.1|4063.1|4080.3|4060.3|0
1601365200000|2020-09-29 07:40:00|4082.7|4062.7|4082.3|4062.3|4083.4|4063.4|4082.1|4062.1|0
1601365500000|2020-09-29 07:45:00|4082.2|4062.2|4078.8|4058.8|4082.7|4062.7|4078.8|4058.8|0
1601365800000|2020-09-29 07:50:00|4078.7|4058.7|4079.2|4059.2|4079.3|4059.3|4077.6|4057.6|0
1601366100000|2020-09-29 07:55:00|4079.3|4059.3|4081.2|4061.2|4082.7|4062.7|4079.2|4059.2|0
1601366400000|2020-09-29 08:00:00|4081.1|4061.1|4069.9|4049.9|4081.1|4061.1|4069.9|4049.9|0
1601366700000|2020-09-29 08:05:00|4069.8|4049.8|4074.1|4054.1|4074.1|4054.1|4068.4|4048.4|0
1601367000000|2020-09-29 08:10:00|4074.2|4054.2|4077.3|4057.3|4077.3|4057.3|4072.3|4052.3|0
1601367300000|2020-09-29 08:15:00|4077.4|4057.4|4078.9|4058.9|4082.3|4062.3|4077.4|4057.4|0
1601367600000|2020-09-29 08:20:00|4078.8|4058.8|4079.6|4059.6|4080|4060|4077.2|4057.2|0
1601367900000|2020-09-29 08:25:00|4080.2|4060.2|4080.9|4060.9|4081.7|4061.7|4080.2|4060.2|0
1601368200000|2020-09-29 08:30:00|4081|4061|4083.9|4063.9|4084.6|4064.6|4080.2|4060.2|0
1601368500000|2020-09-29 08:35:00|4084.1|4064.1|4082.5|4062.5|4085.1|4065.1|4081.8|4061.8|0
1601368800000|2020-09-29 08:40:00|4082.6|4062.6|4078.1|4058.1|4083|4063|4077.8|4057.8|0
1601369100000|2020-09-29 08:45:00|4078.7|4058.7|4079|4059|4081.9|4061.9|4078.5|4058.5|0
1601369400000|2020-09-29 08:50:00|4078.9|4058.9|4080.3|4060.3|4081.1|4061.1|4078.6|4058.6|0
1601369700000|2020-09-29 08:55:00|4080|4060|4081.1|4061.1|4081.2|4061.2|4079.6|4059.6|0
1601370000000|2020-09-29 09:00:00|4080.8|4060.8|4081.3|4061.3|4081.3|4061.3|4077.8|4057.8|0
1601370300000|2020-09-29 09:05:00|4081.2|4061.2|4082.6|4062.6|4084.6|4064.6|4080.6|4060.6|0
1601370600000|2020-09-29 09:10:00|4082.8|4062.8|4082.6|4062.6|4085|4065|4082.6|4062.6|0
1601370900000|2020-09-29 09:15:00|4082.7|4062.7|4078.4|4058.4|4082.7|4062.7|4078.3|4058.3|0
1601371200000|2020-09-29 09:20:00|4078.1|4058.1|4075.9|4055.9|4078.1|4058.1|4075.9|4055.9|0
1601371500000|2020-09-29 09:25:00|4075.7|4055.7|4077.4|4057.4|4077.5|4057.5|4074.2|4054.2|0
1601371800000|2020-09-29 09:30:00|4077.3|4057.3|4075.8|4055.8|4077.3|4057.3|4075.2|4055.2|0
1601372100000|2020-09-29 09:35:00|4075.9|4055.9|4076.3|4056.3|4076.5|4056.5|4075.3|4055.3|0
1601372400000|2020-09-29 09:40:00|4076.4|4056.4|4078.4|4058.4|4078.4|4058.4|4076.4|4056.4|0
1601372700000|2020-09-29 09:45:00|4078.3|4058.3|4076.7|4056.7|4078.6|4058.6|4076.7|4056.7|0
1601373000000|2020-09-29 09:50:00|4076.4|4056.4|4076.9|4056.9|4077.5|4057.5|4075.7|4055.7|0
1601373300000|2020-09-29 09:55:00|4076.1|4056.1|4076.9|4056.9|4078|4058|4075.7|4055.7|0
1601373600000|2020-09-29 10:00:00|4076.8|4056.8|4078.6|4058.6|4078.6|4058.6|4076.7|4056.7|0
1601373900000|2020-09-29 10:05:00|4078.5|4058.5|4080|4060|4080.1|4060.1|4078.3|4058.3|0
1601374200000|2020-09-29 10:10:00|4080.1|4060.1|4080.4|4060.4|4081.3|4061.3|4080.1|4060.1|0
1601374500000|2020-09-29 10:15:00|4080.3|4060.3|4081.3|4061.3|4081.4|4061.4|4080.3|4060.3|0
1601374800000|2020-09-29 10:20:00|4081.2|4061.2|4082.1|4062.1|4082.3|4062.3|4081|4061|0
1601375100000|2020-09-29 10:25:00|4082.3|4062.3|4084|4064|4084.1|4064.1|4082.2|4062.2|0
1601375400000|2020-09-29 10:30:00|4084.1|4064.1|4085.1|4065.1|4086.3|4066.3|4084.1|4064.1|0
1601375700000|2020-09-29 10:35:00|4085|4065|4081.7|4061.7|4085|4065|4081.2|4061.2|0
1601376000000|2020-09-29 10:40:00|4081.9|4061.9|4082.6|4062.6|4083.6|4063.6|4081.8|4061.8|0
1601376300000|2020-09-29 10:45:00|4082.5|4062.5|4081.6|4061.6|4082.9|4062.9|4081.6|4061.6|0
1601376600000|2020-09-29 10:50:00|4081.5|4061.5|4081.5|4061.5|4082.5|4062.5|4081|4061|0
1601376900000|2020-09-29 10:55:00|4081.8|4061.8|4083.2|4063.2|4083.2|4063.2|4081.3|4061.3|0
1601377200000|2020-09-29 11:00:00|4083.1|4063.1|4083.3|4063.3|4084|4064|4082.9|4062.9|0
1601377500000|2020-09-29 11:05:00|4083.6|4063.6|4085.9|4065.9|4086.7|4066.7|4083.6|4063.6|0
1601377800000|2020-09-29 11:10:00|4086|4066|4086.9|4066.9|4087|4067|4086|4066|0
1601378100000|2020-09-29 11:15:00|4086.8|4066.8|4086.1|4066.1|4086.8|4066.8|4086.1|4066.1|0
1601378400000|2020-09-29 11:20:00|4085.9|4065.9|4084.4|4064.4|4086.1|4066.1|4084.4|4064.4|0
1601378700000|2020-09-29 11:25:00|4084.6|4064.6|4083.7|4063.7|4085.5|4065.5|4083.7|4063.7|0
1601379000000|2020-09-29 11:30:00|4083.9|4063.9|4082.8|4062.8|4083.9|4063.9|4082.6|4062.6|0
1601379300000|2020-09-29 11:35:00|4082.7|4062.7|4082.4|4062.4|4082.9|4062.9|4082.2|4062.2|0
1601379600000|2020-09-29 11:40:00|4082.1|4062.1|4080.8|4060.8|4082.1|4062.1|4080|4060|0
1601379900000|2020-09-29 11:45:00|4081.1|4061.1|4079.5|4059.5|4081.1|4061.1|4079.2|4059.2|0
1601380200000|2020-09-29 11:50:00|4079.7|4059.7|4075.7|4055.7|4080|4060|4075.5|4055.5|0
1601380500000|2020-09-29 11:55:00|4075.6|4055.6|4076|4056|4076.1|4056.1|4075.4|4055.4|0
1601380800000|2020-09-29 12:00:00|4075.8|4055.8|4073.4|4053.4|4076.7|4056.7|4073.1|4053.1|0
1601381100000|2020-09-29 12:05:00|4073.5|4053.5|4072.9|4052.9|4074.6|4054.6|4072.9|4052.9|0
1601381400000|2020-09-29 12:10:00|4072.7|4052.7|4072.5|4052.5|4073.7|4053.7|4072.3|4052.3|0
1601381700000|2020-09-29 12:15:00|4072.6|4052.6|4075.1|4055.1|4075.1|4055.1|4072.6|4052.6|0
1601382000000|2020-09-29 12:20:00|4075|4055|4077.2|4057.2|4077.2|4057.2|4074.9|4054.9|0
1601382300000|2020-09-29 12:25:00|4076.9|4056.9|4077.2|4057.2|4077.2|4057.2|4076.5|4056.5|0
1601382600000|2020-09-29 12:30:00|4077.3|4057.3|4078.4|4058.4|4079.2|4059.2|4077.3|4057.3|0
1601382900000|2020-09-29 12:35:00|4078.6|4058.6|4078.6|4058.6|4079.7|4059.7|4078.4|4058.4|0
1601383200000|2020-09-29 12:40:00|4077.6|4057.6|4078.8|4058.8|4079|4059|4077.6|4057.6|0
1601383500000|2020-09-29 12:45:00|4078.9|4058.9|4079.7|4059.7|4079.7|4059.7|4078.9|4058.9|0
1601383800000|2020-09-29 12:50:00|4079.6|4059.6|4078.9|4058.9|4079.9|4059.9|4078.2|4058.2|0
1601384100000|2020-09-29 12:55:00|4078.6|4058.6|4077.1|4057.1|4078.6|4058.6|4077|4057|0
1601384400000|2020-09-29 13:00:00|4077|4057|4074.2|4054.2|4077.1|4057.1|4074.2|4054.2|0
1601384700000|2020-09-29 13:05:00|4074.1|4054.1|4072.9|4052.9|4074.2|4054.2|4072.5|4052.5|0
1601385000000|2020-09-29 13:10:00|4072.8|4052.8|4071.8|4051.8|4073.1|4053.1|4071.8|4051.8|0
1601385300000|2020-09-29 13:15:00|4072.2|4052.2|4072|4052|4073.3|4053.3|4072|4052|0
1601385600000|2020-09-29 13:20:00|4071.9|4051.9|4069.9|4049.9|4071.9|4051.9|4069.5|4049.5|0
1601385900000|2020-09-29 13:25:00|4070|4050|4064.7|4044.7|4070|4050|4064.6|4044.6|0
1601386200000|2020-09-29 13:30:00|4064.6|4044.6|4065|4045|4065.7|4045.7|4063.3|4043.3|0
1601386500000|2020-09-29 13:35:00|4064.9|4044.9|4067.2|4047.2|4068.4|4048.4|4064.2|4044.2|0
1601386800000|2020-09-29 13:40:00|4067.1|4047.1|4063|4043|4067.1|4047.1|4062.3|4042.3|0
1601387100000|2020-09-29 13:45:00|4062.9|4042.9|4067.7|4047.7|4068|4048|4062.9|4042.9|0
1601387400000|2020-09-29 13:50:00|4067.5|4047.5|4062.7|4042.7|4067.5|4047.5|4062.6|4042.6|0
1601387700000|2020-09-29 13:55:00|4062.5|4042.5|4058.2|4038.2|4062.5|4042.5|4057.3|4037.3|0
1601388000000|2020-09-29 14:00:00|4058.7|4038.7|4062.8|4042.8|4062.9|4042.9|4058|4038|0
1601388300000|2020-09-29 14:05:00|4062.7|4042.7|4062.7|4042.7|4063.4|4043.4|4061.2|4041.2|0
1601388600000|2020-09-29 14:10:00|4063.6|4043.6|4064.8|4044.8|4065|4045|4063.4|4043.4|0
1601388900000|2020-09-29 14:15:00|4064.7|4044.7|4064.2|4044.2|4066.1|4046.1|4063.4|4043.4|0
1601389200000|2020-09-29 14:20:00|4064|4044|4064.1|4044.1|4065.1|4045.1|4061.8|4041.8|0
1601389500000|2020-09-29 14:25:00|4064.2|4044.2|4064.5|4044.5|4065.4|4045.4|4063.8|4043.8|0
1601389800000|2020-09-29 14:30:00|4064.3|4044.3|4061.5|4041.5|4065.5|4045.5|4061.5|4041.5|0
1601390100000|2020-09-29 14:35:00|4061.6|4041.6|4054.5|4034.5|4061.6|4041.6|4053.9|4033.9|0
1601390400000|2020-09-29 14:40:00|4054.6|4034.6|4054.5|4034.5|4054.8|4034.8|4052.8|4032.8|0
1601390700000|2020-09-29 14:45:00|4054.6|4034.6|4054.5|4034.5|4056.4|4036.4|4052|4032|0
1601391000000|2020-09-29 14:50:00|4054.4|4034.4|4050.3|4030.3|4055.5|4035.5|4050.3|4030.3|0
1601391300000|2020-09-29 14:55:00|4050.4|4030.4|4049.4|4029.4|4051|4031|4049.3|4029.3|0
1601391600000|2020-09-29 15:00:00|4049.3|4029.3|4051.2|4031.2|4051.2|4031.2|4046.8|4026.8|0
1601391900000|2020-09-29 15:05:00|4050.8|4030.8|4050.7|4030.7|4051.4|4031.4|4050.3|4030.3|0
1601392200000|2020-09-29 15:10:00|4050.8|4030.8|4050.1|4030.1|4051.3|4031.3|4049.7|4029.7|0
1601392500000|2020-09-29 15:15:00|4049.5|4029.5|4047.6|4027.6|4051.3|4031.3|4047.6|4027.6|0
1601392800000|2020-09-29 15:20:00|4047.7|4027.7|4049.4|4029.4|4049.4|4029.4|4047.4|4027.4|0
1601393100000|2020-09-29 15:25:00|4049.6|4029.6|4048.7|4028.7|4051|4031|4048.2|4028.2|0
1601393400000|2020-09-29 15:30:00|4062.1|4012.1|4064.6|4014.6|4068.2|4018.2|4062.1|4012.1|0
1601393700000|2020-09-29 15:35:00|4065|4015|4068.3|4018.3|4069.6|4019.6|4064.6|4014.6|0
1601394000000|2020-09-29 15:40:00|4067.8|4017.8|4054.6|4004.6|4067.8|4017.8|4053.3|4003.3|0
1601394300000|2020-09-29 15:45:00|4054.7|4004.7|4049.6|3999.6|4055.9|4005.9|4048.4|3998.4|0
1601394600000|2020-09-29 15:50:00|4050.8|4000.8|4054.5|4004.5|4054.6|4004.6|4048.4|3998.4|0
1601394900000|2020-09-29 15:55:00|4054.6|4004.6|4055.7|4005.7|4058.3|4008.3|4054.5|4004.5|0
1601395200000|2020-09-29 16:00:00|4055.8|4005.8|4050.7|4000.7|4057|4007|4050.7|4000.7|0
1601395500000|2020-09-29 16:05:00|4050.8|4000.8|4054.6|4004.6|4054.6|4004.6|4049.5|3999.5|0
1601395800000|2020-09-29 16:10:00|4054.5|4004.5|4053.3|4003.3|4054.6|4004.6|4053.3|4003.3|0
1601396100000|2020-09-29 16:15:00|4053.4|4003.4|4054.5|4004.5|4054.5|4004.5|4052.1|4002.1|0
1601396400000|2020-09-29 16:20:00|4054|4004|4051.9|4001.9|4055.7|4005.7|4051.9|4001.9|0
1601396700000|2020-09-29 16:25:00|4052|4002|4054.5|4004.5|4055.8|4005.8|4051.9|4001.9|0
1601397000000|2020-09-29 16:30:00|4055|4005|4053.3|4003.3|4055.8|4005.8|4053.3|4003.3|0
1601397300000|2020-09-29 16:35:00|4053.4|4003.4|4058.2|4008.2|4058.3|4008.3|4053.4|4003.4|0
1601397600000|2020-09-29 16:40:00|4058.3|4008.3|4057|4007|4058.3|4008.3|4057|4007|0
1601397900000|2020-09-29 16:45:00|4056.6|4006.6|4057.2|4007.2|4058.4|4008.4|4055.8|4005.8|0
1601398200000|2020-09-29 16:50:00|4057.1|4007.1|4058.4|4008.4|4059.6|4009.6|4057.1|4007.1|0
1601398500000|2020-09-29 16:55:00|4058.3|4008.3|4057.3|4007.3|4059.1|4009.1|4057.1|4007.1|0
1601398800000|2020-09-29 17:00:00|4057.2|4007.2|4054.8|4004.8|4057.2|4007.2|4054.7|4004.7|0
1601399100000|2020-09-29 17:05:00|4054.7|4004.7|4052|4002|4054.8|4004.8|4050.8|4000.8|0
1601399400000|2020-09-29 17:10:00|4052.1|4002.1|4048|3998|4052.1|4002.1|4047.9|3997.9|0
1601399700000|2020-09-29 17:15:00|4048.4|3998.4|4051.8|4001.8|4053|4003|4047.9|3997.9|0
1601400000000|2020-09-29 17:20:00|4051.9|4001.9|4053.1|4003.1|4053.1|4003.1|4051.8|4001.8|0
1601400300000|2020-09-29 17:25:00|4052.5|4002.5|4055.7|4005.7|4055.7|4005.7|4051.9|4001.9|0
1601400600000|2020-09-29 17:30:00|4055.2|4005.2|4055.7|4005.7|4057|4007|4054.5|4004.5|0
1601400900000|2020-09-29 17:35:00|4055.8|4005.8|4055.7|4005.7|4057|4007|4054.5|4004.5|0
1601401200000|2020-09-29 17:40:00|4055.8|4005.8|4055.7|4005.7|4057|4007|4055.7|4005.7|0
1601401500000|2020-09-29 17:45:00|4055.8|4005.8|4057|4007|4057|4007|4055.8|4005.8|0
1601401800000|2020-09-29 17:50:00|4057.1|4007.1|4062.2|4012.2|4062.8|4012.8|4057|4007|0
1601402100000|2020-09-29 17:55:00|4062.1|4012.1|4060.9|4010.9|4062.2|4012.2|4060.9|4010.9|0
1601402400000|2020-09-29 18:00:00|4061.4|4011.4|4060.8|4010.8|4062.2|4012.2|4059.6|4009.6|0
1601402700000|2020-09-29 18:05:00|4060.3|4010.3|4063.2|4013.2|4063.2|4013.2|4059.6|4009.6|0
1601403000000|2020-09-29 18:10:00|4063.3|4013.3|4060.7|4010.7|4063.3|4013.3|4060.7|4010.7|0
1601403300000|2020-09-29 18:15:00|4060.8|4010.8|4063.4|4013.4|4063.4|4013.4|4059.5|4009.5|0
1601403600000|2020-09-29 18:20:00|4063.3|4013.3|4060.8|4010.8|4063.4|4013.4|4060.8|4010.8|0
1601403900000|2020-09-29 18:25:00|4060.9|4010.9|4064.7|4014.7|4064.7|4014.7|4060.8|4010.8|0
1601404200000|2020-09-29 18:30:00|4064.5|4014.5|4064.8|4014.8|4066.1|4016.1|4063.4|4013.4|0
1601404500000|2020-09-29 18:35:00|4064.7|4014.7|4064.7|4014.7|4066|4016|4063.4|4013.4|0
1601404800000|2020-09-29 18:40:00|4064.8|4014.8|4064.8|4014.8|4066|4016|4063.4|4013.4|0
1601405100000|2020-09-29 18:45:00|4064.7|4014.7|4062.3|4012.3|4064.8|4014.8|4062.3|4012.3|0
1601405400000|2020-09-29 18:50:00|4062.2|4012.2|4062.2|4012.2|4064.8|4014.8|4060.9|4010.9|0
1601405700000|2020-09-29 18:55:00|4062|4012|4061|4011|4062.3|4012.3|4060.3|4010.3|0
1601406000000|2020-09-29 19:00:00|4060.7|4010.7|4061|4011|4062.3|4012.3|4058.5|4008.5|0
1601406300000|2020-09-29 19:05:00|4060.5|4010.5|4061|4011|4062.2|4012.2|4059.7|4009.7|0
1601406600000|2020-09-29 19:10:00|4060.9|4010.9|4062.2|4012.2|4062.3|4012.3|4059.7|4009.7|0
1601406900000|2020-09-29 19:15:00|4062.1|4012.1|4064.7|4014.7|4064.8|4014.8|4059.7|4009.7|0
1601407200000|2020-09-29 19:20:00|4064.8|4014.8|4060.9|4010.9|4064.8|4014.8|4058.3|4008.3|0
1601407500000|2020-09-29 19:25:00|4060.8|4010.8|4060.8|4010.8|4062.1|4012.1|4058.3|4008.3|0
1601407800000|2020-09-29 19:30:00|4060.7|4010.7|4060.9|4010.9|4062.1|4012.1|4059.5|4009.5|0
1601408100000|2020-09-29 19:35:00|4060.8|4010.8|4057|4007|4060.9|4010.9|4055.7|4005.7|0
1601408400000|2020-09-29 19:40:00|4056.9|4006.9|4058.2|4008.2|4059.4|4009.4|4056.9|4006.9|0
1601408700000|2020-09-29 19:45:00|4058.3|4008.3|4062|4012|4062.1|4012.1|4058.2|4008.2|0
1601409000000|2020-09-29 19:50:00|4061.9|4011.9|4059.6|4009.6|4063.2|4013.2|4058.2|4008.2|0
1601409300000|2020-09-29 19:55:00|4059.5|4009.5|4057.5|4007.5|4059.5|4009.5|4055.6|4005.6|0
1601409600000|2020-09-29 20:00:00|4058.1|4008.1|4066.3|4016.3|4066.3|4016.3|4057.6|4007.6|0
1601409900000|2020-09-29 20:05:00|4066|4016|4070.6|4020.6|4071.2|4021.2|4065.7|4015.7|0
1601410200000|2020-09-29 20:10:00|4070.5|4020.5|4069.4|4019.4|4073.6|4023.6|4068.4|4018.4|0
1601410500000|2020-09-29 20:15:00|4069.6|4019.6|4068.8|4018.8|4069.6|4019.6|4068.4|4018.4|0
1601410800000|2020-09-29 20:20:00|4068.9|4018.9|4068.8|4018.8|4069|4019|4068.5|4018.5|0
1601411100000|2020-09-29 20:25:00|4069|4019|4069|4019|4069.2|4019.2|4068.8|4018.8|0
1601411400000|2020-09-29 20:30:00|4069.8|4019.8|4068.9|4018.9|4071.3|4021.3|4068.3|4018.3|0
1601411700000|2020-09-29 20:35:00|4069|4019|4068.6|4018.6|4069.4|4019.4|4067.9|4017.9|0
1601412000000|2020-09-29 20:40:00|4068.9|4018.9|4067.9|4017.9|4069.2|4019.2|4067.9|4017.9|0
1601412300000|2020-09-29 20:45:00|4068|4018|4068.3|4018.3|4069.4|4019.4|4067.9|4017.9|0
1601412600000|2020-09-29 20:50:00|4068.6|4018.6|4065.3|4015.3|4068.6|4018.6|4064.3|4014.3|0
1601412900000|2020-09-29 20:55:00|4064.9|4014.9|4064.1|4014.1|4066.2|4016.2|4064|4014|0
1601413200000|2020-09-29 21:00:00|4064|4014|4063.4|4013.4|4064|4014|4063.4|4013.4|0
1601413500000|2020-09-29 21:05:00|4063.2|4013.2|4063.2|4013.2|4063.6|4013.6|4063|4013|0
1601413800000|2020-09-29 21:10:00|4063.4|4013.4|4063.4|4013.4|4063.6|4013.6|4063|4013|0
1601414100000|2020-09-29 21:15:00|4063.2|4013.2|4063.3|4013.3|4063.5|4013.5|4063|4013|0
1601414400000|2020-09-29 21:20:00|4063.2|4013.2|4062.9|4012.9|4063.2|4013.2|4062.8|4012.8|0
1601414700000|2020-09-29 21:25:00|4063|4013|4062.8|4012.8|4063|4013|4062.7|4012.7|0
1601415000000|2020-09-29 21:30:00|4062.7|4012.7|4062.7|4012.7|4062.8|4012.8|4062.7|4012.7|0
1601415300000|2020-09-29 21:35:00|4062.8|4012.8|4062.7|4012.7|4062.8|4012.8|4062.7|4012.7|0
1601415600000|2020-09-29 21:40:00|4062.6|4012.6|4062.6|4012.6|4062.7|4012.7|4062.6|4012.6|0
1601415900000|2020-09-29 21:45:00|4062.7|4012.7|4062.9|4012.9|4062.9|4012.9|4062.7|4012.7|0
1601416200000|2020-09-29 21:50:00|4062.6|4012.6|4062.8|4012.8|4062.9|4012.9|4062.5|4012.5|0
1601416500000|2020-09-29 21:55:00|4062.6|4012.6|4062.8|4012.8|4063.3|4013.3|4062.6|4012.6|0
1601416800000|2020-09-29 22:00:00|4062.7|4012.7|4065.2|4015.2|4065.7|4015.7|4061.6|4011.6|0
1601417100000|2020-09-29 22:05:00|4065.3|4015.3|4066.3|4016.3|4066.7|4016.7|4064.8|4014.8|0
1601417400000|2020-09-29 22:10:00|4066.4|4016.4|4067.6|4017.6|4067.6|4017.6|4066.2|4016.2|0
1601417700000|2020-09-29 22:15:00|4067.5|4017.5|4067.8|4017.8|4068.2|4018.2|4066.8|4016.8|0
1601418000000|2020-09-29 22:20:00|4067.6|4017.6|4066.7|4016.7|4068.2|4018.2|4066.7|4016.7|0
1601418300000|2020-09-29 22:25:00|4066.6|4016.6|4066.7|4016.7|4066.7|4016.7|4065.7|4015.7|0
1601418600000|2020-09-29 22:30:00|4066.9|4016.9|4065.2|4015.2|4068.2|4018.2|4064.8|4014.8|0
1601418900000|2020-09-29 22:35:00|4065.4|4015.4|4066.3|4016.3|4066.9|4016.9|4064.2|4014.2|0
1601419200000|2020-09-29 22:40:00|4066.2|4016.2|4066.9|4016.9|4066.9|4016.9|4066.2|4016.2|0
1601419500000|2020-09-29 22:45:00|4067.1|4017.1|4067.2|4017.2|4067.4|4017.4|4066.9|4016.9|0
1601419800000|2020-09-29 22:50:00|4067.6|4017.6|4071.8|4021.8|4073.1|4023.1|4067.6|4017.6|0
1601420100000|2020-09-29 22:55:00|4071.5|4021.5|4070.2|4020.2|4071.8|4021.8|4069.9|4019.9|0
1601420400000|2020-09-29 23:00:00|4069.9|4019.9|4070.6|4020.6|4071.2|4021.2|4069.9|4019.9|0
1601420700000|2020-09-29 23:05:00|4070.8|4020.8|4073.3|4023.3|4074.2|4024.2|4070.2|4020.2|0
1601421000000|2020-09-29 23:10:00|4073|4023|4070.1|4020.1|4073.6|4023.6|4070.1|4020.1|0
1601421300000|2020-09-29 23:15:00|4070.4|4020.4|4070.4|4020.4|4071.3|4021.3|4069.8|4019.8|0
1601421600000|2020-09-29 23:20:00|4070.2|4020.2|4069.5|4019.5|4070.7|4020.7|4069.3|4019.3|0
1601421900000|2020-09-29 23:25:00|4069.6|4019.6|4070.7|4020.7|4071.3|4021.3|4069.6|4019.6|0
1601422200000|2020-09-29 23:30:00|4070.4|4020.4|4069.2|4019.2|4071.1|4021.1|4068.9|4018.9|0
1601422500000|2020-09-29 23:35:00|4069|4019|4068.3|4018.3|4069.8|4019.8|4067.7|4017.7|0
1601422800000|2020-09-29 23:40:00|4068.5|4018.5|4070.1|4020.1|4070.1|4020.1|4068.5|4018.5|0
1601423100000|2020-09-29 23:45:00|4070|4020|4070.1|4020.1|4071.3|4021.3|4068.9|4018.9|0
1601423400000|2020-09-29 23:50:00|4070|4020|4070.2|4020.2|4071.1|4021.1|4069.5|4019.5|0
1601423700000|2020-09-29 23:55:00|4070.1|4020.1|4069.8|4019.8|4071.1|4021.1|4069.8|4019.8|0
1601424000000|2020-09-30 00:00:00|4069.5|4019.5|4070.8|4020.8|4071.6|4021.6|4068.9|4018.9|0
1601424300000|2020-09-30 00:05:00|4070.9|4020.9|4070.2|4020.2|4071.4|4021.4|4069.9|4019.9|0
1601424600000|2020-09-30 00:10:00|4070.4|4020.4|4071.4|4021.4|4071.7|4021.7|4069.9|4019.9|0
1601424900000|2020-09-30 00:15:00|4070.3|4020.3|4070.6|4020.6|4072.4|4022.4|4069.4|4019.4|0
1601425200000|2020-09-30 00:20:00|4070.4|4020.4|4068.1|4018.1|4070.6|4020.6|4066.9|4016.9|0
1601425500000|2020-09-30 00:25:00|4068.2|4018.2|4069.3|4019.3|4070.6|4020.6|4068.1|4018.1|0
1601425800000|2020-09-30 00:30:00|4069.4|4019.4|4063.8|4013.8|4069.4|4019.4|4062|4012|0
1601426100000|2020-09-30 00:35:00|4063.6|4013.6|4064.3|4014.3|4065|4015|4063.2|4013.2|0
1601426400000|2020-09-30 00:40:00|4064.4|4014.4|4063.1|4013.1|4064.4|4014.4|4062.5|4012.5|0
1601426700000|2020-09-30 00:45:00|4063.2|4013.2|4061.9|4011.9|4064.4|4014.4|4061.9|4011.9|0
1601427000000|2020-09-30 00:50:00|4061.7|4011.7|4063.2|4013.2|4064.5|4014.5|4060.7|4010.7|0
1601427300000|2020-09-30 00:55:00|4063.1|4013.1|4063.1|4013.1|4063.2|4013.2|4062.6|4012.6|0
1601427600000|2020-09-30 01:00:00|4062.5|4012.5|4063.8|4013.8|4065.7|4015.7|4062.5|4012.5|0
1601427900000|2020-09-30 01:05:00|4063.7|4013.7|4063.2|4013.2|4065.6|4015.6|4061.9|4011.9|0
1601428200000|2020-09-30 01:10:00|4063.1|4013.1|4065.7|4015.7|4065.7|4015.7|4063.1|4013.1|0
1601428500000|2020-09-30 01:15:00|4066.1|4016.1|4072.1|4022.1|4073.3|4023.3|4066.1|4016.1|0
1601428800000|2020-09-30 01:20:00|4072.6|4022.6|4073.3|4023.3|4074.5|4024.5|4072|4022|0
1601429100000|2020-09-30 01:25:00|4073.9|4023.9|4074.5|4024.5|4074.6|4024.6|4072.7|4022.7|0
1601429400000|2020-09-30 01:30:00|4074.1|4024.1|4069.6|4019.6|4074.1|4024.1|4069.6|4019.6|0
1601429700000|2020-09-30 01:35:00|4069.7|4019.7|4072.1|4022.1|4072.1|4022.1|4069.6|4019.6|0
1601430000000|2020-09-30 01:40:00|4071.8|4021.8|4069.7|4019.7|4071.8|4021.8|4069.6|4019.6|0
1601430300000|2020-09-30 01:45:00|4070.1|4020.1|4070.9|4020.9|4070.9|4020.9|4069.6|4019.6|0
1601430600000|2020-09-30 01:50:00|4071|4021|4071.5|4021.5|4073.4|4023.4|4069.7|4019.7|0
1601430900000|2020-09-30 01:55:00|4071.7|4021.7|4072.2|4022.2|4073.4|4023.4|4069.7|4019.7|0
1601431200000|2020-09-30 02:00:00|4072.4|4022.4|4072.2|4022.2|4073.4|4023.4|4072.1|4022.1|0
1601431500000|2020-09-30 02:05:00|4072.1|4022.1|4074.6|4024.6|4074.6|4024.6|4072.1|4022.1|0
1601431800000|2020-09-30 02:10:00|4074.1|4024.1|4077.2|4027.2|4077.2|4027.2|4073.4|4023.4|0
1601432100000|2020-09-30 02:15:00|4077.4|4027.4|4081.2|4031.2|4082.6|4032.6|4077.4|4027.4|0
1601432400000|2020-09-30 02:20:00|4081.5|4031.5|4079.9|4029.9|4082.4|4032.4|4079.3|4029.3|0
1601432700000|2020-09-30 02:25:00|4080|4030|4082.4|4032.4|4082.5|4032.5|4080|4030|0
1601433000000|2020-09-30 02:30:00|4082.3|4032.3|4081.2|4031.2|4082.4|4032.4|4081.1|4031.1|0
1601433300000|2020-09-30 02:35:00|4081.4|4031.4|4085.9|4035.9|4085.9|4035.9|4081.1|4031.1|0
1601433600000|2020-09-30 02:40:00|4084.7|4034.7|4070.5|4020.5|4085.3|4035.3|4069.2|4019.2|0
1601433900000|2020-09-30 02:45:00|4070.4|4020.4|4060.4|4010.4|4073.2|4023.2|4058|4008|0
1601434200000|2020-09-30 02:50:00|4060.5|4010.5|4066.7|4016.7|4066.8|4016.8|4060.5|4010.5|0
1601434500000|2020-09-30 02:55:00|4066.4|4016.4|4064.2|4014.2|4067.3|4017.3|4062.8|4012.8|0
1601434800000|2020-09-30 03:00:00|4064.1|4014.1|4057.9|4007.9|4064.2|4014.2|4055.4|4005.4|0
1601435100000|2020-09-30 03:05:00|4058.1|4008.1|4056.6|4006.6|4060.4|4010.4|4054.1|4004.1|0
1601435400000|2020-09-30 03:10:00|4056.4|4006.4|4054.1|4004.1|4056.6|4006.6|4051.6|4001.6|0
1601435700000|2020-09-30 03:15:00|4054.3|4004.3|4056.6|4006.6|4056.6|4006.6|4054.3|4004.3|0
1601436000000|2020-09-30 03:20:00|4056.8|4006.8|4055.3|4005.3|4057.8|4007.8|4052.7|4002.7|0
1601436300000|2020-09-30 03:25:00|4054.8|4004.8|4052.7|4002.7|4055.3|4005.3|4048.9|3998.9|0
1601436600000|2020-09-30 03:30:00|4053|4003|4048.9|3998.9|4054|4004|4047.7|3997.7|0
1601436900000|2020-09-30 03:35:00|4049.1|3999.1|4047.5|3997.5|4050.1|4000.1|4046.2|3996.2|0
1601437200000|2020-09-30 03:40:00|4047.3|3997.3|4053.1|4003.1|4055|4005|4046.9|3996.9|0
1601437500000|2020-09-30 03:45:00|4053.7|4003.7|4053.7|4003.7|4053.8|4003.8|4051.2|4001.2|0
1601437800000|2020-09-30 03:50:00|4054|4004|4053.1|4003.1|4054.9|4004.9|4052.4|4002.4|0
1601438100000|2020-09-30 03:55:00|4053.3|4003.3|4049.8|3999.8|4053.7|4003.7|4049.8|3999.8|0
1601438400000|2020-09-30 04:00:00|4049.6|3999.6|4050|4000|4051.2|4001.2|4047.3|3997.3|0
1601438700000|2020-09-30 04:05:00|4049.9|3999.9|4045|3995|4050|4000|4043.8|3993.8|0
1601439000000|2020-09-30 04:10:00|4044.8|3994.8|4043.1|3993.1|4045|3995|4042.5|3992.5|0
1601439300000|2020-09-30 04:15:00|4042.9|3992.9|4037.4|3987.4|4042.9|3992.9|4037.4|3987.4|0
1601439600000|2020-09-30 04:20:00|4037.7|3987.7|4036.1|3986.1|4038.7|3988.7|4033.7|3983.7|0
1601439900000|2020-09-30 04:25:00|4036.2|3986.2|4042.5|3992.5|4043.8|3993.8|4036.1|3986.1|0
1601440200000|2020-09-30 04:30:00|4042|3992|4043.8|3993.8|4045.1|3995.1|4041.2|3991.2|0
1601440500000|2020-09-30 04:35:00|4042.6|3992.6|4041.4|3991.4|4043.8|3993.8|4041.4|3991.4|0
1601440800000|2020-09-30 04:40:00|4041.5|3991.5|4041.5|3991.5|4042.7|3992.7|4037.6|3987.6|0
1601441100000|2020-09-30 04:45:00|4041.4|3991.4|4040.3|3990.3|4042.7|3992.7|4039|3989|0
1601441400000|2020-09-30 04:50:00|4040|3990|4037.7|3987.7|4040.3|3990.3|4037.7|3987.7|0
1601441700000|2020-09-30 04:55:00|4037.8|3987.8|4040.2|3990.2|4041.5|3991.5|4037.7|3987.7|0
1601442000000|2020-09-30 05:00:00|4039.7|3989.7|4039.1|3989.1|4040.3|3990.3|4036.4|3986.4|0
1601442300000|2020-09-30 05:05:00|4039|3989|4042.9|3992.9|4044.1|3994.1|4037.9|3987.9|0
1601442600000|2020-09-30 05:10:00|4042.6|3992.6|4040.4|3990.4|4042.9|3992.9|4040.4|3990.4|0
1601442900000|2020-09-30 05:15:00|4040.3|3990.3|4039.1|3989.1|4041.6|3991.6|4039.1|3989.1|0
1601443200000|2020-09-30 05:20:00|4039.4|3989.4|4039.1|3989.1|4041|3991|4037.8|3987.8|0
1601443500000|2020-09-30 05:25:00|4038.8|3988.8|4037.8|3987.8|4039.1|3989.1|4037.8|3987.8|0
1601443800000|2020-09-30 05:30:00|4037.7|3987.7|4032.7|3982.7|4037.8|3987.8|4032.6|3982.6|0
1601444100000|2020-09-30 05:35:00|4032.6|3982.6|4033.8|3983.8|4035.1|3985.1|4032.5|3982.5|0
1601444400000|2020-09-30 05:40:00|4033.9|3983.9|4035.1|3985.1|4036.3|3986.3|4033.8|3983.8|0
1601444700000|2020-09-30 05:45:00|4035|3985|4027.5|3977.5|4035.1|3985.1|4026.2|3976.2|0
1601445000000|2020-09-30 05:50:00|4027.4|3977.4|4029.3|3979.3|4031.1|3981.1|4027.4|3977.4|0
1601445300000|2020-09-30 05:55:00|4029.5|3979.5|4027.3|3977.3|4030|3980|4027.3|3977.3|0
1601445600000|2020-09-30 06:00:00|4027.4|3977.4|4028.5|3978.5|4032.3|3982.3|4026.1|3976.1|0
1601445900000|2020-09-30 06:05:00|4028|3978|4022.2|3972.2|4029.8|3979.8|4022.2|3972.2|0
1601446200000|2020-09-30 06:10:00|4021.7|3971.7|4016.5|3966.5|4025.9|3975.9|4016.4|3966.4|0
1601446500000|2020-09-30 06:15:00|4016.1|3966.1|4016.6|3966.6|4019.1|3969.1|4014.1|3964.1|0
1601446800000|2020-09-30 06:20:00|4017.1|3967.1|4017.9|3967.9|4019.2|3969.2|4017.1|3967.1|0
1601447100000|2020-09-30 06:25:00|4017.8|3967.8|4026.4|3976.4|4026.5|3976.5|4016.6|3966.6|0
1601447400000|2020-09-30 06:30:00|4026.5|3976.5|4025.2|3975.2|4027.7|3977.7|4022.8|3972.8|0
1601447700000|2020-09-30 06:35:00|4025.7|3975.7|4028.9|3978.9|4029.6|3979.6|4025.2|3975.2|0
1601448000000|2020-09-30 06:40:00|4029.4|3979.4|4026.4|3976.4|4031.4|3981.4|4026.4|3976.4|0
1601448300000|2020-09-30 06:45:00|4026.3|3976.3|4022.7|3972.7|4028.9|3978.9|4022.7|3972.7|0
1601448600000|2020-09-30 06:50:00|4023.2|3973.2|4027.8|3977.8|4027.8|3977.8|4022.7|3972.7|0
1601448900000|2020-09-30 06:55:00|4027.7|3977.7|4031.5|3981.5|4031.5|3981.5|4024.1|3974.1|0
1601449200000|2020-09-30 07:00:00|4031.4|3981.4|4043.6|3993.6|4044.9|3994.9|4025.4|3975.4|0
1601449500000|2020-09-30 07:05:00|4043.7|3993.7|4031.8|4011.8|4046.2|4012.8|4029.5|3988.9|0
1601449800000|2020-09-30 07:10:00|4031.9|4011.9|4033.9|4013.9|4035.1|4015.1|4031.4|4011.4|0
1601450100000|2020-09-30 07:15:00|4034.5|4014.5|4040.8|4020.8|4042.1|4022.1|4030.6|4010.6|0
1601450400000|2020-09-30 07:20:00|4040.4|4020.4|4043.2|4023.2|4044.2|4024.2|4037.3|4017.3|0
1601450700000|2020-09-30 07:25:00|4043.1|4023.1|4045.6|4025.6|4046.3|4026.3|4038.2|4018.2|0
1601451000000|2020-09-30 07:30:00|4045.8|4025.8|4050.3|4030.3|4051|4031|4045.8|4025.8|0
1601451300000|2020-09-30 07:35:00|4050.5|4030.5|4050.7|4030.7|4054.7|4034.7|4050.1|4030.1|0
1601451600000|2020-09-30 07:40:00|4050.5|4030.5|4040.2|4020.2|4050.6|4030.6|4039.8|4019.8|0
1601451900000|2020-09-30 07:45:00|4040.1|4020.1|4044.2|4024.2|4044.8|4024.8|4039.2|4019.2|0
1601452200000|2020-09-30 07:50:00|4044|4024|4042.4|4022.4|4044.4|4024.4|4042|4022|0
1601452500000|2020-09-30 07:55:00|4042.7|4022.7|4040.7|4020.7|4046.4|4026.4|4040.6|4020.6|0
1601452800000|2020-09-30 08:00:00|4041|4021|4040.7|4020.7|4042.1|4022.1|4039.7|4019.7|0
1601453100000|2020-09-30 08:05:00|4040.8|4020.8|4038.6|4018.6|4043.5|4023.5|4037.6|4017.6|0
1601453400000|2020-09-30 08:10:00|4038.9|4018.9|4045.7|4025.7|4045.7|4025.7|4038.2|4018.2|0
1601453700000|2020-09-30 08:15:00|4045.8|4025.8|4053.6|4033.6|4055.2|4035.2|4045.8|4025.8|0
1601454000000|2020-09-30 08:20:00|4053.5|4033.5|4054.3|4034.3|4054.3|4034.3|4050.9|4030.9|0
1601454300000|2020-09-30 08:25:00|4054.2|4034.2|4052.1|4032.1|4054.9|4034.9|4051.7|4031.7|0
1601454600000|2020-09-30 08:30:00|4052.2|4032.2|4057|4037|4057.2|4037.2|4051.6|4031.6|0
1601454900000|2020-09-30 08:35:00|4057.5|4037.5|4060.6|4040.6|4062.1|4042.1|4056|4036|0
1601455200000|2020-09-30 08:40:00|4060.5|4040.5|4068.8|4048.8|4068.8|4048.8|4060|4040|0
1601455500000|2020-09-30 08:45:00|4068.3|4048.3|4069.7|4049.7|4069.8|4049.8|4067.1|4047.1|0
1601455800000|2020-09-30 08:50:00|4069.4|4049.4|4070.6|4050.6|4071.2|4051.2|4068.2|4048.2|0
1601456100000|2020-09-30 08:55:00|4070.7|4050.7|4070.8|4050.8|4071.7|4051.7|4069.7|4049.7|0
1601456400000|2020-09-30 09:00:00|4070.7|4050.7|4069.4|4049.4|4071|4051|4068.5|4048.5|0
1601456700000|2020-09-30 09:05:00|4069.3|4049.3|4068.2|4048.2|4069.3|4049.3|4066.9|4046.9|0
1601457000000|2020-09-30 09:10:00|4068|4048|4064.7|4044.7|4070.8|4050.8|4063|4043|0
1601457300000|2020-09-30 09:15:00|4064.8|4044.8|4060.7|4040.7|4065|4045|4060.7|4040.7|0
1601457600000|2020-09-30 09:20:00|4060.6|4040.6|4061.6|4041.6|4062.1|4042.1|4057.9|4037.9|0
1601457900000|2020-09-30 09:25:00|4061.7|4041.7|4053.5|4033.5|4061.7|4041.7|4053.4|4033.4|0
1601458200000|2020-09-30 09:30:00|4053.1|4033.1|4059.5|4039.5|4060.5|4040.5|4053|4033|0
1601458500000|2020-09-30 09:35:00|4059.4|4039.4|4059|4039|4060.5|4040.5|4058.8|4038.8|0
1601458800000|2020-09-30 09:40:00|4059.3|4039.3|4059.2|4039.2|4059.5|4039.5|4057.6|4037.6|0
1601459100000|2020-09-30 09:45:00|4059.4|4039.4|4060.2|4040.2|4060.4|4040.4|4058.5|4038.5|0
1601459400000|2020-09-30 09:50:00|4060.4|4040.4|4063.6|4043.6|4064.2|4044.2|4060.2|4040.2|0
1601459700000|2020-09-30 09:55:00|4063.1|4043.1|4063.8|4043.8|4065.3|4045.3|4063|4043|0
1601460000000|2020-09-30 10:00:00|4063.7|4043.7|4056.8|4036.8|4064.1|4044.1|4056.8|4036.8|0
1601460300000|2020-09-30 10:05:00|4056.6|4036.6|4056.5|4036.5|4058.6|4038.6|4049.3|4029.3|0
1601460600000|2020-09-30 10:10:00|4056.7|4036.7|4061.5|4041.5|4061.8|4041.8|4056.7|4036.7|0
1601460900000|2020-09-30 10:15:00|4061.6|4041.6|4061.5|4041.5|4064.2|4044.2|4061.3|4041.3|0
1601461200000|2020-09-30 10:20:00|4061.6|4041.6|4058.2|4038.2|4061.8|4041.8|4058|4038|0
1601461500000|2020-09-30 10:25:00|4058.1|4038.1|4058.1|4038.1|4058.9|4038.9|4056.9|4036.9|0
1601461800000|2020-09-30 10:30:00|4058.2|4038.2|4066.4|4046.4|4066.7|4046.7|4057.3|4037.3|0
1601462100000|2020-09-30 10:35:00|4066.6|4046.6|4070.6|4050.6|4070.6|4050.6|4066.6|4046.6|0
1601462400000|2020-09-30 10:40:00|4070.7|4050.7|4073.1|4053.1|4074.5|4054.5|4070.6|4050.6|0
1601462700000|2020-09-30 10:45:00|4073.2|4053.2|4074.5|4054.5|4075|4055|4073|4053|0
1601463000000|2020-09-30 10:50:00|4074.3|4054.3|4071.5|4051.5|4074.3|4054.3|4071.5|4051.5|0
1601463300000|2020-09-30 10:55:00|4071.6|4051.6|4071.7|4051.7|4072.6|4052.6|4069.8|4049.8|0
1601463600000|2020-09-30 11:00:00|4071.4|4051.4|4076.7|4056.7|4076.8|4056.8|4069.3|4049.3|0
1601463900000|2020-09-30 11:05:00|4076.6|4056.6|4078.1|4058.1|4078.3|4058.3|4076.3|4056.3|0
1601464200000|2020-09-30 11:10:00|4078.3|4058.3|4077.9|4057.9|4079|4059|4076.8|4056.8|0
1601464500000|2020-09-30 11:15:00|4078.1|4058.1|4074.9|4054.9|4078.1|4058.1|4074.9|4054.9|0
1601464800000|2020-09-30 11:20:00|4074.4|4054.4|4075.7|4055.7|4076|4056|4074.3|4054.3|0
1601465100000|2020-09-30 11:25:00|4075.6|4055.6|4074.9|4054.9|4075.6|4055.6|4073.1|4053.1|0
1601465400000|2020-09-30 11:30:00|4075|4055|4074.1|4054.1|4075.1|4055.1|4073.7|4053.7|0
1601465700000|2020-09-30 11:35:00|4074|4054|4072.6|4052.6|4074.2|4054.2|4072.6|4052.6|0
1601466000000|2020-09-30 11:40:00|4072.4|4052.4|4074.5|4054.5|4075|4055|4072.4|4052.4|0
1601466300000|2020-09-30 11:45:00|4074.6|4054.6|4073.9|4053.9|4074.8|4054.8|4073.3|4053.3|0
1601466600000|2020-09-30 11:50:00|4074|4054|4076.5|4056.5|4076.5|4056.5|4073.8|4053.8|0
1601466900000|2020-09-30 11:55:00|4076.4|4056.4|4080|4060|4080|4060|4075.1|4055.1|0
1601467200000|2020-09-30 12:00:00|4080.5|4060.5|4079.4|4059.4|4081|4061|4079.4|4059.4|0
1601467500000|2020-09-30 12:05:00|4079.5|4059.5|4080.4|4060.4|4080.9|4060.9|4078.8|4058.8|0
1601467800000|2020-09-30 12:10:00|4080.5|4060.5|4089|4069|4089|4069|4080.4|4060.4|0
1601468100000|2020-09-30 12:15:00|4089.1|4069.1|4088.2|4068.2|4090.6|4070.6|4087.5|4067.5|0
1601468400000|2020-09-30 12:20:00|4087.9|4067.9|4085.6|4065.6|4087.9|4067.9|4085|4065|0
1601468700000|2020-09-30 12:25:00|4085.3|4065.3|4083.5|4063.5|4085.3|4065.3|4083.1|4063.1|0
1601469000000|2020-09-30 12:30:00|4083.8|4063.8|4084.8|4064.8|4084.8|4064.8|4083.5|4063.5|0
1601469300000|2020-09-30 12:35:00|4085.1|4065.1|4085.5|4065.5|4085.7|4065.7|4084.8|4064.8|0
1601469600000|2020-09-30 12:40:00|4085.6|4065.6|4089.3|4069.3|4090.2|4070.2|4085.4|4065.4|0
1601469900000|2020-09-30 12:45:00|4089.5|4069.5|4086.8|4066.8|4089.5|4069.5|4086.6|4066.6|0
1601470200000|2020-09-30 12:50:00|4086.9|4066.9|4088.6|4068.6|4088.6|4068.6|4086.8|4066.8|0
1601470500000|2020-09-30 12:55:00|4088.5|4068.5|4088.4|4068.4|4088.7|4068.7|4086.8|4066.8|0
1601470800000|2020-09-30 13:00:00|4088.9|4068.9|4087.9|4067.9|4088.9|4068.9|4086.3|4066.3|0
1601471100000|2020-09-30 13:05:00|4087.8|4067.8|4088.4|4068.4|4089|4069|4087.3|4067.3|0
1601471400000|2020-09-30 13:10:00|4088.3|4068.3|4089.8|4069.8|4090|4070|4087.4|4067.4|0
1601471700000|2020-09-30 13:15:00|4089.9|4069.9|4090.2|4070.2|4091.3|4071.3|4089.7|4069.7|0
1601472000000|2020-09-30 13:20:00|4090.5|4070.5|4094.7|4074.7|4095.6|4075.6|4090.4|4070.4|0
1601472300000|2020-09-30 13:25:00|4094.6|4074.6|4089.8|4069.8|4095.4|4075.4|4089.7|4069.7|0
1601472600000|2020-09-30 13:30:00|4089.9|4069.9|4092.5|4072.5|4093.1|4073.1|4089.4|4069.4|0
1601472900000|2020-09-30 13:35:00|4092.6|4072.6|4089.9|4069.9|4092.6|4072.6|4087.8|4067.8|0
1601473200000|2020-09-30 13:40:00|4089.7|4069.7|4091.5|4071.5|4091.5|4071.5|4088.4|4068.4|0
1601473500000|2020-09-30 13:45:00|4091.2|4071.2|4097.4|4077.4|4097.4|4077.4|4089.7|4069.7|0
1601473800000|2020-09-30 13:50:00|4096.8|4076.8|4093.9|4073.9|4097.3|4077.3|4093.5|4073.5|0
1601474100000|2020-09-30 13:55:00|4094.4|4074.4|4097.6|4077.6|4097.9|4077.9|4094.4|4074.4|0
1601474400000|2020-09-30 14:00:00|4097.5|4077.5|4096.9|4076.9|4097.9|4077.9|4094.6|4074.6|0
1601474700000|2020-09-30 14:05:00|4096.8|4076.8|4096.4|4076.4|4098.2|4078.2|4094.5|4074.5|0
1601475000000|2020-09-30 14:10:00|4097.1|4077.1|4095.7|4075.7|4100.1|4080.1|4095.3|4075.3|0
1601475300000|2020-09-30 14:15:00|4095.8|4075.8|4098.8|4078.8|4098.9|4078.9|4095.5|4075.5|0
1601475600000|2020-09-30 14:20:00|4098.9|4078.9|4098.8|4078.8|4100.2|4080.2|4098.2|4078.2|0
1601475900000|2020-09-30 14:25:00|4098.7|4078.7|4095.7|4075.7|4098.7|4078.7|4095.6|4075.6|0
1601476200000|2020-09-30 14:30:00|4095.9|4075.9|4099.4|4079.4|4100.1|4080.1|4095.3|4075.3|0
1601476500000|2020-09-30 14:35:00|4099.5|4079.5|4102|4082|4102|4082|4099.2|4079.2|0
1601476800000|2020-09-30 14:40:00|4102.1|4082.1|4103.8|4083.8|4105|4085|4102.1|4082.1|0
1601477100000|2020-09-30 14:45:00|4103.9|4083.9|4103.9|4083.9|4105.4|4085.4|4103.6|4083.6|0
1601477400000|2020-09-30 14:50:00|4103.8|4083.8|4102.4|4082.4|4104.8|4084.8|4102.4|4082.4|0
1601477700000|2020-09-30 14:55:00|4102.3|4082.3|4100.1|4080.1|4102.6|4082.6|4098.8|4078.8|0
1601478000000|2020-09-30 15:00:00|4099.8|4079.8|4094.7|4074.7|4099.9|4079.9|4094.6|4074.6|0
1601478300000|2020-09-30 15:05:00|4094.9|4074.9|4088.1|4068.1|4094.9|4074.9|4088|4068|0
1601478600000|2020-09-30 15:10:00|4088|4068|4085.8|4065.8|4088|4068|4085.5|4065.5|0
1601478900000|2020-09-30 15:15:00|4085.9|4065.9|4085.4|4065.4|4087.1|4067.1|4085.4|4065.4|0
1601479200000|2020-09-30 15:20:00|4085.3|4065.3|4082.2|4062.2|4085.3|4065.3|4081.9|4061.9|0
1601479500000|2020-09-30 15:25:00|4082.1|4062.1|4078.8|4058.8|4083.2|4063.2|4078.6|4058.6|0
1601479800000|2020-09-30 15:30:00|4092.7|4042.7|4083.1|4033.1|4094.3|4044.3|4078.2|4028.2|0
1601480100000|2020-09-30 15:35:00|4082.6|4032.6|4086.7|4036.7|4088|4038|4080.7|4030.7|0
1601480400000|2020-09-30 15:40:00|4086.8|4036.8|4086.8|4036.8|4088|4038|4083|4033|0
1601480700000|2020-09-30 15:45:00|4086.3|4036.3|4085.8|4035.8|4088.1|4038.1|4084.5|4034.5|0
1601481000000|2020-09-30 15:50:00|4086.1|4036.1|4088.2|4038.2|4088.2|4038.2|4085.7|4035.7|0
1601481300000|2020-09-30 15:55:00|4088.1|4038.1|4088.2|4038.2|4090.6|4040.6|4086.9|4036.9|0
1601481600000|2020-09-30 16:00:00|4088.7|4038.7|4094.3|4044.3|4094.3|4044.3|4088.7|4038.7|0
1601481900000|2020-09-30 16:05:00|4093.8|4043.8|4095.5|4045.5|4095.5|4045.5|4093.1|4043.1|0
1601482200000|2020-09-30 16:10:00|4096|4046|4096.7|4046.7|4096.8|4046.8|4095.4|4045.4|0
1601482500000|2020-09-30 16:15:00|4096.8|4046.8|4096.8|4046.8|4099.3|4049.3|4096.7|4046.7|0
1601482800000|2020-09-30 16:20:00|4097.3|4047.3|4099.4|4049.4|4100.6|4050.6|4097.3|4047.3|0
1601483100000|2020-09-30 16:25:00|4099.3|4049.3|4098.2|4048.2|4099.4|4049.4|4098.1|4048.1|0
1601483400000|2020-09-30 16:30:00|4098.7|4048.7|4095.7|4045.7|4099.5|4049.5|4095.7|4045.7|0
1601483700000|2020-09-30 16:35:00|4095.3|4045.3|4094.3|4044.3|4095.7|4045.7|4093.1|4043.1|0
1601484000000|2020-09-30 16:40:00|4094.4|4044.4|4091.9|4041.9|4094.4|4044.4|4091.8|4041.8|0
1601484300000|2020-09-30 16:45:00|4092.4|4042.4|4093.1|4043.1|4093.1|4043.1|4090.6|4040.6|0
1601484600000|2020-09-30 16:50:00|4093|4043|4091.7|4041.7|4095.6|4045.6|4091.7|4041.7|0
1601484900000|2020-09-30 16:55:00|4091.8|4041.8|4095.5|4045.5|4096.7|4046.7|4091.7|4041.7|0
1601485200000|2020-09-30 17:00:00|4095.6|4045.6|4087.9|4037.9|4096.7|4046.7|4087.9|4037.9|0
1601485500000|2020-09-30 17:05:00|4088|4038|4089|4039|4090.4|4040.4|4086.5|4036.5|0
1601485800000|2020-09-30 17:10:00|4088.6|4038.6|4090.2|4040.2|4090.3|4040.3|4087.7|4037.7|0
1601486100000|2020-09-30 17:15:00|4090.3|4040.3|4088|4038|4090.3|4040.3|4087.9|4037.9|0
1601486400000|2020-09-30 17:20:00|4088.4|4038.4|4089.2|4039.2|4089.2|4039.2|4086.6|4036.6|0
1601486700000|2020-09-30 17:25:00|4089.3|4039.3|4089.2|4039.2|4090.5|4040.5|4088|4038|0
1601487000000|2020-09-30 17:30:00|4089.3|4039.3|4092|4042|4092|4042|4088|4038|0
1601487300000|2020-09-30 17:35:00|4092.1|4042.1|4092.1|4042.1|4093.3|4043.3|4092|4042|0
1601487600000|2020-09-30 17:40:00|4092.5|4042.5|4093.3|4043.3|4093.4|4043.4|4092.1|4042.1|0
1601487900000|2020-09-30 17:45:00|4093.2|4043.2|4093.4|4043.4|4094.5|4044.5|4093.2|4043.2|0
1601488200000|2020-09-30 17:50:00|4093.3|4043.3|4093.4|4043.4|4093.4|4043.4|4092.1|4042.1|0
1601488500000|2020-09-30 17:55:00|4093.2|4043.2|4093.4|4043.4|4093.5|4043.5|4090.9|4040.9|0
1601488800000|2020-09-30 18:00:00|4093.5|4043.5|4094.8|4044.8|4096|4046|4093.4|4043.4|0
1601489100000|2020-09-30 18:05:00|4094.7|4044.7|4099.9|4049.9|4099.9|4049.9|4094.7|4044.7|0
1601489400000|2020-09-30 18:10:00|4099.8|4049.8|4098.6|4048.6|4099.9|4049.9|4098.6|4048.6|0
1601489700000|2020-09-30 18:15:00|4099.1|4049.1|4097.3|4047.3|4099.9|4049.9|4097.3|4047.3|0
1601490000000|2020-09-30 18:20:00|4097.8|4047.8|4090.5|4040.5|4101.2|4051.2|4087.9|4037.9|0
1601490300000|2020-09-30 18:25:00|4090.4|4040.4|4088|4038|4090.6|4040.6|4082.5|4032.5|0
1601490600000|2020-09-30 18:30:00|4087.5|4037.5|4085.3|4035.3|4088|4038|4084|4034|0
1601490900000|2020-09-30 18:35:00|4085.4|4035.4|4081.4|4031.4|4086.6|4036.6|4081.3|4031.3|0
1601491200000|2020-09-30 18:40:00|4081.9|4031.9|4079.9|4029.9|4082.7|4032.7|4077.3|4027.3|0
1601491500000|2020-09-30 18:45:00|4079.5|4029.5|4075.7|4025.7|4079.9|4029.9|4074.3|4024.3|0
1601491800000|2020-09-30 18:50:00|4075.9|4025.9|4077.1|4027.1|4079.7|4029.7|4075.5|4025.5|0
1601492100000|2020-09-30 18:55:00|4077|4027|4082.7|4032.7|4084|4034|4075.8|4025.8|0
1601492400000|2020-09-30 19:00:00|4082.6|4032.6|4078.8|4028.8|4085.3|4035.3|4078.7|4028.7|0
1601492700000|2020-09-30 19:05:00|4078.7|4028.7|4081.5|4031.5|4082.9|4032.9|4078.7|4028.7|0
1601493000000|2020-09-30 19:10:00|4081.4|4031.4|4072.1|4022.1|4082.8|4032.8|4070.8|4020.8|0
1601493300000|2020-09-30 19:15:00|4072|4022|4067.9|4017.9|4072.1|4022.1|4066.6|4016.6|0
1601493600000|2020-09-30 19:20:00|4068|4018|4063.7|4013.7|4069.2|4019.2|4060.4|4010.4|0
1601493900000|2020-09-30 19:25:00|4063.9|4013.9|4071.3|4021.3|4072.1|4022.1|4060.4|4010.4|0
1601494200000|2020-09-30 19:30:00|4071.1|4021.1|4072.9|4022.9|4073|4023|4067.9|4017.9|0
1601494500000|2020-09-30 19:35:00|4073|4023|4074.4|4024.4|4075.7|4025.7|4070.3|4020.3|0
1601494800000|2020-09-30 19:40:00|4074.3|4024.3|4077|4027|4078.3|4028.3|4071.7|4021.7|0
1601495100000|2020-09-30 19:45:00|4076.9|4026.9|4083.7|4033.7|4083.8|4033.8|4075.7|4025.7|0
1601495400000|2020-09-30 19:50:00|4083.6|4033.6|4082.6|4032.6|4087.6|4037.6|4082.4|4032.4|0
1601495700000|2020-09-30 19:55:00|4082.7|4032.7|4077.8|4027.8|4086.6|4036.6|4075.3|4025.3|0
1601496000000|2020-09-30 20:00:00|4072.6|4022.6|4061.3|4011.3|4076.2|4026.2|4054.8|4004.8|0
1601496300000|2020-09-30 20:05:00|4061.1|4011.1|4062.9|4012.9|4064.9|4014.9|4059.6|4009.6|0
1601496600000|2020-09-30 20:10:00|4062.8|4012.8|4063.1|4013.1|4066.2|4016.2|4059.8|4009.8|0
1601496900000|2020-09-30 20:15:00|4063.3|4013.3|4063.5|4013.5|4064|4014|4062.8|4012.8|0
1601497200000|2020-09-30 20:20:00|4063.6|4013.6|4063.8|4013.8|4064.3|4014.3|4063.3|4013.3|0
1601497500000|2020-09-30 20:25:00|4063.9|4013.9|4064.5|4014.5|4065|4015|4063.9|4013.9|0
1601497800000|2020-09-30 20:30:00|4064.6|4014.6|4064.8|4014.8|4066.6|4016.6|4064.1|4014.1|0
1601498100000|2020-09-30 20:35:00|4065|4015|4063.5|4013.5|4065|4015|4063.5|4013.5|0
1601498400000|2020-09-30 20:40:00|4063.9|4013.9|4062.6|4012.6|4064.1|4014.1|4061.7|4011.7|0
1601498700000|2020-09-30 20:45:00|4062.4|4012.4|4060.8|4010.8|4062.6|4012.6|4060|4010|0
1601499000000|2020-09-30 20:50:00|4060.6|4010.6|4060.2|4010.2|4061.1|4011.1|4059.1|4009.1|0
1601499300000|2020-09-30 20:55:00|4060|4010|4063.5|4013.5|4063.9|4013.9|4060|4010|0
1601499600000|2020-09-30 21:00:00|4063.4|4013.4|4064.4|4014.4|4064.4|4014.4|4063.4|4013.4|0
1601499900000|2020-09-30 21:05:00|4064.3|4014.3|4063.7|4013.7|4064.6|4014.6|4063.6|4013.6|0
1601500200000|2020-09-30 21:10:00|4063.6|4013.6|4065.4|4015.4|4065.6|4015.6|4063.6|4013.6|0
1601500500000|2020-09-30 21:15:00|4065.1|4015.1|4067.9|4017.9|4068.6|4018.6|4065|4015|0
1601500800000|2020-09-30 21:20:00|4067.8|4017.8|4067.8|4017.8|4068.9|4018.9|4067.7|4017.7|0
1601501100000|2020-09-30 21:25:00|4067.7|4017.7|4067|4017|4067.8|4017.8|4066.6|4016.6|0
1601501400000|2020-09-30 21:30:00|4067.6|4017.6|4067.2|4017.2|4067.6|4017.6|4066.6|4016.6|0
1601501700000|2020-09-30 21:35:00|4067.3|4017.3|4067.9|4017.9|4068.6|4018.6|4067.2|4017.2|0
1601502000000|2020-09-30 21:40:00|4067.7|4017.7|4068|4018|4068|4018|4067.7|4017.7|0
1601502300000|2020-09-30 21:45:00|4067.9|4017.9|4068.1|4018.1|4068.6|4018.6|4067.9|4017.9|0
1601502600000|2020-09-30 21:50:00|4068.4|4018.4|4067.2|4017.2|4068.9|4018.9|4067.2|4017.2|0
1601502900000|2020-09-30 21:55:00|4067.7|4017.7|4067.8|4017.8|4068|4018|4066.7|4016.7|0
1601503200000|2020-09-30 22:00:00|4068.6|4018.6|4079.4|4029.4|4080.9|4030.9|4068.5|4018.5|0
1601503500000|2020-09-30 22:05:00|4079.6|4029.6|4077.7|4027.7|4081.5|4031.5|4075|4025|0
1601503800000|2020-09-30 22:10:00|4078.1|4028.1|4076.6|4026.6|4078.1|4028.1|4075.4|4025.4|0
1601504100000|2020-09-30 22:15:00|4076.5|4026.5|4078.1|4028.1|4078.1|4028.1|4073.3|4023.3|0
1601504400000|2020-09-30 22:20:00|4077.7|4027.7|4079.1|4029.1|4081.4|4031.4|4076.8|4026.8|0
1601504700000|2020-09-30 22:25:00|4079.2|4029.2|4079.2|4029.2|4079.9|4029.9|4078.6|4028.6|0
1601505000000|2020-09-30 22:30:00|4079.3|4029.3|4077.4|4027.4|4079.5|4029.5|4076.9|4026.9|0
1601505300000|2020-09-30 22:35:00|4077.2|4027.2|4077.2|4027.2|4077.7|4027.7|4075.9|4025.9|0
1601505600000|2020-09-30 22:40:00|4077.1|4027.1|4075.3|4025.3|4077.1|4027.1|4075|4025|0
1601505900000|2020-09-30 22:45:00|4075.4|4025.4|4076.2|4026.2|4076.8|4026.8|4074.8|4024.8|0
1601506200000|2020-09-30 22:50:00|4076.6|4026.6|4080.8|4030.8|4082.5|4032.5|4076.2|4026.2|0
1601506500000|2020-09-30 22:55:00|4081.1|4031.1|4082.9|4032.9|4083.2|4033.2|4080.8|4030.8|0
1601506800000|2020-09-30 23:00:00|4083|4033|4083.2|4033.2|4084.3|4034.3|4082.9|4032.9|0
1601507100000|2020-09-30 23:05:00|4083|4033|4086.2|4036.2|4086.3|4036.3|4081.6|4031.6|0
1601507400000|2020-09-30 23:10:00|4086.3|4036.3|4085.3|4035.3|4086.5|4036.5|4084.3|4034.3|0
1601507700000|2020-09-30 23:15:00|4085.5|4035.5|4085.3|4035.3|4085.6|4035.6|4083.8|4033.8|0
1601508000000|2020-09-30 23:20:00|4084.9|4034.9|4084.7|4034.7|4085.6|4035.6|4083.8|4033.8|0
1601508300000|2020-09-30 23:25:00|4084.3|4034.3|4083.3|4033.3|4085.3|4035.3|4083.3|4033.3|0
1601508600000|2020-09-30 23:30:00|4083.4|4033.4|4084.7|4034.7|4084.7|4034.7|4082.5|4032.5|0
1601508900000|2020-09-30 23:35:00|4084.3|4034.3|4085.3|4035.3|4085.8|4035.8|4084.3|4034.3|0
1601509200000|2020-09-30 23:40:00|4085.6|4035.6|4086.2|4036.2|4086.2|4036.2|4085.3|4035.3|0
1601509500000|2020-09-30 23:45:00|4086|4036|4084.3|4034.3|4086.2|4036.2|4084.1|4034.1|0
1601509800000|2020-09-30 23:50:00|4084.7|4034.7|4085.3|4035.3|4085.3|4035.3|4083.8|4033.8|0
1601510100000|2020-09-30 23:55:00|4085.1|4035.1|4087.7|4037.7|4088|4038|4084.7|4034.7|0
1601510400000|2020-10-01 00:00:00|4087.8|4037.8|4082.4|4032.4|4088.3|4038.3|4080.8|4030.8|0
1601510700000|2020-10-01 00:05:00|4082.3|4032.3|4089.1|4039.1|4090.1|4040.1|4082.3|4032.3|0
1601511000000|2020-10-01 00:10:00|4089.2|4039.2|4088.9|4038.9|4090.1|4040.1|4088.6|4038.6|0
1601511300000|2020-10-01 00:15:00|4088.8|4038.8|4088.4|4038.4|4093.2|4043.2|4088.4|4038.4|0
1601511600000|2020-10-01 00:20:00|4088.6|4038.6|4090.9|4040.9|4090.9|4040.9|4088.4|4038.4|0
1601511900000|2020-10-01 00:25:00|4090.8|4040.8|4088.3|4038.3|4093.3|4043.3|4088.3|4038.3|0
1601512200000|2020-10-01 00:30:00|4088.8|4038.8|4088.3|4038.3|4089.6|4039.6|4088.3|4038.3|0
1601512500000|2020-10-01 00:35:00|4088.9|4038.9|4088.2|4038.2|4090.7|4040.7|4088.1|4038.1|0
1601512800000|2020-10-01 00:40:00|4088.5|4038.5|4088.2|4038.2|4090.7|4040.7|4088.2|4038.2|0
1601513100000|2020-10-01 00:45:00|4088.5|4038.5|4089.5|4039.5|4090.7|4040.7|4088.2|4038.2|0
1601513400000|2020-10-01 00:50:00|4089.7|4039.7|4092|4042|4092|4042|4089.5|4039.5|0
1601513700000|2020-10-01 00:55:00|4091.8|4041.8|4086.9|4036.9|4093.2|4043.2|4085.6|4035.6|0
1601514000000|2020-10-01 01:00:00|4086.8|4036.8|4089.4|4039.4|4090.6|4040.6|4085.6|4035.6|0
1601514300000|2020-10-01 01:05:00|4089.3|4039.3|4091.9|4041.9|4091.9|4041.9|4088.1|4038.1|0
1601514600000|2020-10-01 01:10:00|4092.2|4042.2|4100|4050|4100.9|4050.9|4092.2|4042.2|0
1601514900000|2020-10-01 01:15:00|4099.7|4049.7|4098.5|4048.5|4102.2|4052.2|4097.2|4047.2|0
1601515200000|2020-10-01 01:20:00|4098.4|4048.4|4098.4|4048.4|4099|4049|4095.9|4045.9|0
1601515500000|2020-10-01 01:25:00|4097.9|4047.9|4097.8|4047.8|4098.5|4048.5|4095.9|4045.9|0
1601515800000|2020-10-01 01:30:00|4098|4048|4097.1|4047.1|4102.2|4052.2|4095.9|4045.9|0
1601516100000|2020-10-01 01:35:00|4097.2|4047.2|4102|4052|4102.1|4052.1|4097.2|4047.2|0
1601516400000|2020-10-01 01:40:00|4102.1|4052.1|4105.9|4055.9|4105.9|4055.9|4100.9|4050.9|0
1601516700000|2020-10-01 01:45:00|4105.8|4055.8|4105.8|4055.8|4105.9|4055.9|4103.4|4053.4|0
1601517000000|2020-10-01 01:50:00|4105.7|4055.7|4105.7|4055.7|4105.8|4055.8|4105.7|4055.7|0
1601517300000|2020-10-01 01:55:00|4106.2|4056.2|4107|4057|4108.2|4058.2|4106.2|4056.2|0
1601517600000|2020-10-01 02:00:00|4107.5|4057.5|4106.4|4056.4|4109.6|4059.6|4105.8|4055.8|0
1601517900000|2020-10-01 02:05:00|4106.2|4056.2|4103.2|4053.2|4106.5|4056.5|4102.1|4052.1|0
1601518200000|2020-10-01 02:10:00|4103.3|4053.3|4105.7|4055.7|4105.7|4055.7|4103.3|4053.3|0
1601518500000|2020-10-01 02:15:00|4105.2|4055.2|4104.4|4054.4|4105.2|4055.2|4103.2|4053.2|0
1601518800000|2020-10-01 02:20:00|4104.5|4054.5|4104.5|4054.5|4105.7|4055.7|4103.2|4053.2|0
1601519100000|2020-10-01 02:25:00|4104.8|4054.8|4105.8|4055.8|4107.6|4057.6|4104.8|4054.8|0
1601519400000|2020-10-01 02:30:00|4106.2|4056.2|4107|4057|4107.7|4057.7|4104.5|4054.5|0
1601519700000|2020-10-01 02:35:00|4105.8|4055.8|4105.8|4055.8|4108.3|4058.3|4105.8|4055.8|0
1601520000000|2020-10-01 02:40:00|4105.6|4055.6|4107.1|4057.1|4108.3|4058.3|4105.2|4055.2|0
1601520300000|2020-10-01 02:45:00|4106.8|4056.8|4107.1|4057.1|4107.1|4057.1|4105.8|4055.8|0
1601520600000|2020-10-01 02:50:00|4106.6|4056.6|4107.1|4057.1|4107.1|4057.1|4105.9|4055.9|0
1601520900000|2020-10-01 02:55:00|4107|4057|4105.8|4055.8|4107|4057|4103.4|4053.4|0
1601521200000|2020-10-01 03:00:00|4105.9|4055.9|4104.6|4054.6|4107|4057|4103.4|4053.4|0
1601521500000|2020-10-01 03:05:00|4104.8|4054.8|4105.9|4055.9|4105.9|4055.9|4104.6|4054.6|0
1601521800000|2020-10-01 03:10:00|4105.4|4055.4|4105.9|4055.9|4105.9|4055.9|4104.6|4054.6|0
1601522100000|2020-10-01 03:15:00|4106.4|4056.4|4105.9|4055.9|4107.1|4057.1|4105.9|4055.9|0
1601522400000|2020-10-01 03:20:00|4105.8|4055.8|4105.8|4055.8|4105.9|4055.9|4105.2|4055.2|0
1601522700000|2020-10-01 03:25:00|4105.9|4055.9|4103.4|4053.4|4105.9|4055.9|4103.3|4053.3|0
1601523000000|2020-10-01 03:30:00|4103.3|4053.3|4102.1|4052.1|4103.4|4053.4|4102.1|4052.1|0
1601523300000|2020-10-01 03:35:00|4102|4052|4100.9|4050.9|4102.1|4052.1|4100.9|4050.9|0
1601523900000|2020-10-01 03:45:00|4100.4|4050.4|4100.9|4050.9|4100.9|4050.9|4099.6|4049.6|0
1601524200000|2020-10-01 03:50:00|4100.8|4050.8|4100.8|4050.8|4100.8|4050.8|4099.5|4049.5|0
1601524500000|2020-10-01 03:55:00|4100.3|4050.3|4100.9|4050.9|4100.9|4050.9|4098.4|4048.4|0
1601524800000|2020-10-01 04:00:00|4100.6|4050.6|4100.9|4050.9|4100.9|4050.9|4099|4049|0
1601525100000|2020-10-01 04:05:00|4101.1|4051.1|4102.1|4052.1|4102.2|4052.2|4100.9|4050.9|0
1601525400000|2020-10-01 04:10:00|4101.9|4051.9|4101.5|4051.5|4102.1|4052.1|4100.9|4050.9|0
1601525700000|2020-10-01 04:15:00|4101.7|4051.7|4100.9|4050.9|4102.2|4052.2|4100.9|4050.9|0
1601526000000|2020-10-01 04:20:00|4101|4051|4102.8|4052.8|4103.4|4053.4|4100.9|4050.9|0
1601526300000|2020-10-01 04:25:00|4103|4053|4102.2|4052.2|4103.4|4053.4|4102.1|4052.1|0
1601526600000|2020-10-01 04:30:00|4102.7|4052.7|4103.4|4053.4|4103.5|4053.5|4102.7|4052.7|0
1601526900000|2020-10-01 04:35:00|4103.9|4053.9|4104.7|4054.7|4104.7|4054.7|4103.4|4053.4|0
1601527200000|2020-10-01 04:40:00|4104.2|4054.2|4104.7|4054.7|4104.7|4054.7|4103.4|4053.4|0
1601527500000|2020-10-01 04:45:00|4104.2|4054.2|4105.9|4055.9|4107.1|4057.1|4103.4|4053.4|0
1601527800000|2020-10-01 04:50:00|4105.5|4055.5|4104.1|4054.1|4105.9|4055.9|4103.4|4053.4|0
1601528100000|2020-10-01 04:55:00|4103.8|4053.8|4100.8|4050.8|4104.7|4054.7|4099.6|4049.6|0
1601528400000|2020-10-01 05:00:00|4100.6|4050.6|4100.9|4050.9|4103.3|4053.3|4099.6|4049.6|0
1601528700000|2020-10-01 05:05:00|4101.1|4051.1|4103.3|4053.3|4104.5|4054.5|4101.1|4051.1|0
1601529000000|2020-10-01 05:10:00|4102.8|4052.8|4099.5|4049.5|4102.8|4052.8|4098.3|4048.3|0
1601529300000|2020-10-01 05:15:00|4099.3|4049.3|4098.4|4048.4|4099.6|4049.6|4097.2|4047.2|0
1601529600000|2020-10-01 05:20:00|4098.5|4048.5|4097.2|4047.2|4098.5|4048.5|4097.2|4047.2|0
1601529900000|2020-10-01 05:25:00|4097.5|4047.5|4098.4|4048.4|4098.4|4048.4|4097.1|4047.1|0
1601530200000|2020-10-01 05:30:00|4098.3|4048.3|4098.9|4048.9|4099.6|4049.6|4097.1|4047.1|0
1601530500000|2020-10-01 05:35:00|4099|4049|4100.8|4050.8|4100.8|4050.8|4097.1|4047.1|0
1601530800000|2020-10-01 05:40:00|4100.6|4050.6|4102.1|4052.1|4102.1|4052.1|4099.6|4049.6|0
1601531100000|2020-10-01 05:45:00|4102|4052|4104.6|4054.6|4104.6|4054.6|4099.7|4049.7|0
1601531400000|2020-10-01 05:50:00|4104.8|4054.8|4106.9|4056.9|4107|4057|4104.5|4054.5|0
1601531700000|2020-10-01 05:55:00|4107|4057|4107|4057|4108.2|4058.2|4104.5|4054.5|0
1601532000000|2020-10-01 06:00:00|4106.6|4056.6|4103.7|4053.7|4108.7|4058.7|4103.7|4053.7|0
1601532300000|2020-10-01 06:05:00|4104.2|4054.2|4105|4055|4105|4055|4103.7|4053.7|0
1601532600000|2020-10-01 06:10:00|4105.4|4055.4|4106.2|4056.2|4107.4|4057.4|4104.9|4054.9|0
1601532900000|2020-10-01 06:15:00|4105.7|4055.7|4101.4|4051.4|4106.2|4056.2|4101.3|4051.3|0
1601533200000|2020-10-01 06:20:00|4101.3|4051.3|4102.6|4052.6|4105.1|4055.1|4101.3|4051.3|0
1601533500000|2020-10-01 06:25:00|4102.7|4052.7|4105.1|4055.1|4106.3|4056.3|4102.6|4052.6|0
1601533800000|2020-10-01 06:30:00|4105.3|4055.3|4103.8|4053.8|4106.3|4056.3|4103.8|4053.8|0
1601534100000|2020-10-01 06:35:00|4105|4055|4108.8|4058.8|4110|4060|4105|4055|0
1601534400000|2020-10-01 06:40:00|4108.5|4058.5|4110|4060|4111.3|4061.3|4107.6|4057.6|0
1601534700000|2020-10-01 06:45:00|4110.1|4060.1|4113.7|4063.7|4115|4065|4108.9|4058.9|0
1601535000000|2020-10-01 06:50:00|4113.3|4063.3|4113.7|4063.7|4113.7|4063.7|4110.1|4060.1|0
1601535300000|2020-10-01 06:55:00|4114.2|4064.2|4114.9|4064.9|4118.6|4068.6|4114.2|4064.2|0
1601535600000|2020-10-01 07:00:00|4114|4064|4112.4|4062.4|4114|4064|4101.5|4051.5|0
1601535900000|2020-10-01 07:05:00|4112.9|4062.9|4115.9|4095.9|4115.9|4095.9|4102.5|4059.9|0
1601536200000|2020-10-01 07:10:00|4115.7|4095.7|4105.9|4085.9|4115.7|4095.7|4105.9|4085.9|0
1601536500000|2020-10-01 07:15:00|4105.6|4085.6|4112.2|4092.2|4117.1|4097.1|4103.1|4083.1|0
1601536800000|2020-10-01 07:20:00|4112|4092|4113.7|4093.7|4113.7|4093.7|4108.3|4088.3|0
1601537100000|2020-10-01 07:25:00|4113|4093|4116.3|4096.3|4116.5|4096.5|4113|4093|0
1601537400000|2020-10-01 07:30:00|4116.2|4096.2|4102.8|4082.8|4116.2|4096.2|4102.1|4082.1|0
1601537700000|2020-10-01 07:35:00|4103.1|4083.1|4104.8|4084.8|4105.9|4085.9|4100.7|4080.7|0
1601538000000|2020-10-01 07:40:00|4104.9|4084.9|4105.8|4085.8|4108.5|4088.5|4104.9|4084.9|0
1601538300000|2020-10-01 07:45:00|4105.7|4085.7|4106.4|4086.4|4111.8|4091.8|4103.8|4083.8|0
1601538600000|2020-10-01 07:50:00|4106.2|4086.2|4107.5|4087.5|4109.1|4089.1|4104.6|4084.6|0
1601538900000|2020-10-01 07:55:00|4107.6|4087.6|4112.6|4092.6|4113.6|4093.6|4106.6|4086.6|0
1601539200000|2020-10-01 08:00:00|4112.7|4092.7|4111.4|4091.4|4113.1|4093.1|4109.8|4089.8|0
1601539500000|2020-10-01 08:05:00|4110.5|4090.5|4112.1|4092.1|4112.3|4092.3|4110.4|4090.4|0
1601539800000|2020-10-01 08:10:00|4112|4092|4111.7|4091.7|4112.1|4092.1|4108|4088|0
1601540100000|2020-10-01 08:15:00|4111.8|4091.8|4120.9|4100.9|4121.4|4101.4|4111.8|4091.8|0
1601540400000|2020-10-01 08:20:00|4121|4101|4121.7|4101.7|4122.5|4102.5|4120.1|4100.1|0
1601540700000|2020-10-01 08:25:00|4121.4|4101.4|4121.8|4101.8|4123.7|4103.7|4121.1|4101.1|0
1601541000000|2020-10-01 08:30:00|4122|4102|4116.1|4096.1|4122.2|4102.2|4115.9|4095.9|0
1601541300000|2020-10-01 08:35:00|4116|4096|4115.7|4095.7|4117.7|4097.7|4113.2|4093.2|0
1601541600000|2020-10-01 08:40:00|4115.5|4095.5|4113.9|4093.9|4116|4096|4113.1|4093.1|0
1601541900000|2020-10-01 08:45:00|4114|4094|4116.2|4096.2|4116.9|4096.9|4113.6|4093.6|0
1601542200000|2020-10-01 08:50:00|4116.3|4096.3|4117.3|4097.3|4117.6|4097.6|4115.7|4095.7|0
1601542500000|2020-10-01 08:55:00|4117.4|4097.4|4116.6|4096.6|4119.3|4099.3|4116.6|4096.6|0
1601542800000|2020-10-01 09:00:00|4116.7|4096.7|4125.7|4105.7|4125.7|4105.7|4116.7|4096.7|0
1601543100000|2020-10-01 09:05:00|4125.6|4105.6|4127.2|4107.2|4128.3|4108.3|4125.4|4105.4|0
1601543400000|2020-10-01 09:10:00|4127.1|4107.1|4130.1|4110.1|4130.2|4110.2|4126.6|4106.6|0
1601543700000|2020-10-01 09:15:00|4129.9|4109.9|4135.2|4115.2|4135.3|4115.3|4129.9|4109.9|0
1601544000000|2020-10-01 09:20:00|4135.3|4115.3|4136.5|4116.5|4138.3|4118.3|4135.2|4115.2|0
1601544300000|2020-10-01 09:25:00|4136.6|4116.6|4136.3|4116.3|4137.1|4117.1|4135|4115|0
1601544600000|2020-10-01 09:30:00|4136.1|4116.1|4126.5|4106.5|4136.1|4116.1|4126.4|4106.4|0
1601544900000|2020-10-01 09:35:00|4126.3|4106.3|4124.5|4104.5|4126.3|4106.3|4122.2|4102.2|0
1601545200000|2020-10-01 09:40:00|4124.6|4104.6|4129.7|4109.7|4130.8|4110.8|4124.6|4104.6|0
1601545500000|2020-10-01 09:45:00|4130.2|4110.2|4128.5|4108.5|4133.1|4113.1|4128.2|4108.2|0
1601545800000|2020-10-01 09:50:00|4128.9|4108.9|4121.3|4101.3|4128.9|4108.9|4121.3|4101.3|0
1601546100000|2020-10-01 09:55:00|4121.2|4101.2|4124|4104|4124.1|4104.1|4118.4|4098.4|0
1601546400000|2020-10-01 10:00:00|4123.9|4103.9|4125.4|4105.4|4125.7|4105.7|4123.1|4103.1|0
1601546700000|2020-10-01 10:05:00|4125|4105|4124.9|4104.9|4127.4|4107.4|4123.9|4103.9|0
1601547000000|2020-10-01 10:10:00|4125.2|4105.2|4123.5|4103.5|4125.9|4105.9|4123.4|4103.4|0
1601547300000|2020-10-01 10:15:00|4123|4103|4123.1|4103.1|4123.7|4103.7|4122.5|4102.5|0
1601547600000|2020-10-01 10:20:00|4123.2|4103.2|4118.6|4098.6|4123.2|4103.2|4118.3|4098.3|0
1601547900000|2020-10-01 10:25:00|4118.4|4098.4|4118.9|4098.9|4119.7|4099.7|4115.6|4095.6|0
1601548200000|2020-10-01 10:30:00|4119|4099|4120.5|4100.5|4121.4|4101.4|4119|4099|0
1601548500000|2020-10-01 10:35:00|4120.6|4100.6|4121.6|4101.6|4121.6|4101.6|4120.2|4100.2|0
1601548800000|2020-10-01 10:40:00|4121.7|4101.7|4123.8|4103.8|4125.1|4105.1|4120|4100|0
1601549100000|2020-10-01 10:45:00|4124|4104|4124.4|4104.4|4125.8|4105.8|4123.9|4103.9|0
1601549400000|2020-10-01 10:50:00|4124.3|4104.3|4123.7|4103.7|4125|4105|4123.4|4103.4|0
1601549700000|2020-10-01 10:55:00|4123.6|4103.6|4120.1|4100.1|4123.6|4103.6|4120.1|4100.1|0
1601550000000|2020-10-01 11:00:00|4120.2|4100.2|4117.6|4097.6|4121.8|4101.8|4117.5|4097.5|0
1601550300000|2020-10-01 11:05:00|4117.7|4097.7|4115.7|4095.7|4117.7|4097.7|4115.7|4095.7|0
1601550600000|2020-10-01 11:10:00|4115.4|4095.4|4124.2|4104.2|4124.5|4104.5|4115.4|4095.4|0
1601550900000|2020-10-01 11:15:00|4124.3|4104.3|4122.7|4102.7|4125.4|4105.4|4122.6|4102.6|0
1601551200000|2020-10-01 11:20:00|4122.3|4102.3|4119.5|4099.5|4122.3|4102.3|4118.1|4098.1|0
1601551500000|2020-10-01 11:25:00|4119.8|4099.8|4124.3|4104.3|4124.3|4104.3|4119.8|4099.8|0
1601551800000|2020-10-01 11:30:00|4124.4|4104.4|4126.4|4106.4|4126.5|4106.5|4124|4104|0
1601552100000|2020-10-01 11:35:00|4126.5|4106.5|4128.7|4108.7|4128.7|4108.7|4126.3|4106.3|0
1601552400000|2020-10-01 11:40:00|4128.9|4108.9|4129.4|4109.4|4129.7|4109.7|4128.5|4108.5|0
1601552700000|2020-10-01 11:45:00|4129.2|4109.2|4128.3|4108.3|4129.8|4109.8|4127.9|4107.9|0
1601553000000|2020-10-01 11:50:00|4128.4|4108.4|4126.7|4106.7|4128.4|4108.4|4126.6|4106.6|0
1601553300000|2020-10-01 11:55:00|4126.6|4106.6|4127.7|4107.7|4128.9|4108.9|4126.5|4106.5|0
1601553600000|2020-10-01 12:00:00|4127.8|4107.8|4126.4|4106.4|4127.8|4107.8|4125.7|4105.7|0
1601553900000|2020-10-01 12:05:00|4126.3|4106.3|4125.6|4105.6|4127.3|4107.3|4125.4|4105.4|0
1601554200000|2020-10-01 12:10:00|4125.8|4105.8|4128.3|4108.3|4128.3|4108.3|4125.7|4105.7|0
1601554500000|2020-10-01 12:15:00|4128.2|4108.2|4125.9|4105.9|4128.8|4108.8|4125.9|4105.9|0
1601554800000|2020-10-01 12:20:00|4125.8|4105.8|4122.9|4102.9|4125.8|4105.8|4121.6|4101.6|0
1601555100000|2020-10-01 12:25:00|4123.1|4103.1|4124.9|4104.9|4124.9|4104.9|4122.7|4102.7|0
1601555400000|2020-10-01 12:30:00|4125|4105|4124.2|4104.2|4125.7|4105.7|4124.1|4104.1|0
1601555700000|2020-10-01 12:35:00|4124.3|4104.3|4125.8|4105.8|4126.3|4106.3|4123.7|4103.7|0
1601556000000|2020-10-01 12:40:00|4125.7|4105.7|4123.4|4103.4|4125.9|4105.9|4123.2|4103.2|0
1601556300000|2020-10-01 12:45:00|4122.9|4102.9|4121.7|4101.7|4123.4|4103.4|4121.5|4101.5|0
1601556600000|2020-10-01 12:50:00|4121.8|4101.8|4123.5|4103.5|4123.6|4103.6|4120.2|4100.2|0
1601556900000|2020-10-01 12:55:00|4123.4|4103.4|4126.8|4106.8|4126.9|4106.9|4122.9|4102.9|0
1601557200000|2020-10-01 13:00:00|4126.5|4106.5|4126.2|4106.2|4127.2|4107.2|4124.5|4104.5|0
1601557500000|2020-10-01 13:05:00|4124.5|4104.5|4124|4104|4125.9|4105.9|4121.5|4101.5|0
1601557800000|2020-10-01 13:10:00|4124.1|4104.1|4127.3|4107.3|4127.3|4107.3|4123.5|4103.5|0
1601558100000|2020-10-01 13:15:00|4127.2|4107.2|4125|4105|4129.7|4109.7|4125|4105|0
1601558400000|2020-10-01 13:20:00|4124.7|4104.7|4122.9|4102.9|4124.8|4104.8|4122.8|4102.8|0
1601558700000|2020-10-01 13:25:00|4122.6|4102.6|4124.8|4104.8|4125.1|4105.1|4120.8|4100.8|0
1601559000000|2020-10-01 13:30:00|4124.6|4104.6|4124.3|4104.3|4126|4106|4123.8|4103.8|0
1601559300000|2020-10-01 13:35:00|4124.4|4104.4|4120.9|4100.9|4124.9|4104.9|4120.9|4100.9|0
1601559600000|2020-10-01 13:40:00|4121.1|4101.1|4120.4|4100.4|4121.7|4101.7|4117.7|4097.7|0
1601559900000|2020-10-01 13:45:00|4120.3|4100.3|4120.7|4100.7|4121.2|4101.2|4119.5|4099.5|0
1601560200000|2020-10-01 13:50:00|4120.6|4100.6|4115.1|4095.1|4120.7|4100.7|4115.1|4095.1|0
1601560500000|2020-10-01 13:55:00|4114.7|4094.7|4115.7|4095.7|4116.1|4096.1|4114.3|4094.3|0
1601560800000|2020-10-01 14:00:00|4115.6|4095.6|4112.3|4092.3|4118.1|4098.1|4111.9|4091.9|0
1601561100000|2020-10-01 14:05:00|4112.2|4092.2|4110.2|4090.2|4113.2|4093.2|4109.3|4089.3|0
1601561400000|2020-10-01 14:10:00|4110.3|4090.3|4114.5|4094.5|4114.5|4094.5|4110.2|4090.2|0
1601561700000|2020-10-01 14:15:00|4114.6|4094.6|4115.1|4095.1|4116.2|4096.2|4112.8|4092.8|0
1601562000000|2020-10-01 14:20:00|4115.3|4095.3|4116.8|4096.8|4116.8|4096.8|4114.9|4094.9|0
1601562300000|2020-10-01 14:25:00|4116.7|4096.7|4117.8|4097.8|4117.8|4097.8|4114.9|4094.9|0
1601562600000|2020-10-01 14:30:00|4117.6|4097.6|4123.6|4103.6|4123.6|4103.6|4117.5|4097.5|0
1601562900000|2020-10-01 14:35:00|4123.5|4103.5|4125.5|4105.5|4125.8|4105.8|4122.2|4102.2|0
1601563200000|2020-10-01 14:40:00|4125.7|4105.7|4126.7|4106.7|4127.3|4107.3|4124.9|4104.9|0
1601563500000|2020-10-01 14:45:00|4126.6|4106.6|4122.4|4102.4|4127.9|4107.9|4122.4|4102.4|0
1601563800000|2020-10-01 14:50:00|4122.5|4102.5|4124.1|4104.1|4125.1|4105.1|4122.5|4102.5|0
1601564100000|2020-10-01 14:55:00|4124.2|4104.2|4124.1|4104.1|4124.9|4104.9|4123|4103|0
1601564400000|2020-10-01 15:00:00|4124.7|4104.7|4127.3|4107.3|4127.4|4107.4|4124.3|4104.3|0
1601564700000|2020-10-01 15:05:00|4127.4|4107.4|4128.2|4108.2|4129.6|4109.6|4127.1|4107.1|0
1601565000000|2020-10-01 15:10:00|4128.1|4108.1|4128.8|4108.8|4129|4109|4125|4105|0
1601565300000|2020-10-01 15:15:00|4128.9|4108.9|4130.5|4110.5|4131.5|4111.5|4127.9|4107.9|0
1601565600000|2020-10-01 15:20:00|4130.4|4110.4|4129.6|4109.6|4131.1|4111.1|4127.8|4107.8|0
1601565900000|2020-10-01 15:25:00|4129.7|4109.7|4126.4|4106.4|4130.6|4110.6|4126.3|4106.3|0
1601566200000|2020-10-01 15:30:00|4143.7|4093.7|4151.2|4101.2|4151.3|4101.3|4142.5|4092.5|0
1601566500000|2020-10-01 15:35:00|4151.7|4101.7|4149.9|4099.9|4152.5|4102.5|4147.4|4097.4|0
1601566800000|2020-10-01 15:40:00|4150.1|4100.1|4149.9|4099.9|4151.2|4101.2|4147.4|4097.4|0
1601567100000|2020-10-01 15:45:00|4150|4100|4144.7|4094.7|4151.1|4101.1|4144.7|4094.7|0
1601567400000|2020-10-01 15:50:00|4143.5|4093.5|4149.8|4099.8|4149.8|4099.8|4143.5|4093.5|0
1601567700000|2020-10-01 15:55:00|4149.3|4099.3|4151.1|4101.1|4152.4|4102.4|4148.5|4098.5|0
1601568000000|2020-10-01 16:00:00|4151|4101|4145.8|4095.8|4151.1|4101.1|4144.5|4094.5|0
1601568300000|2020-10-01 16:05:00|4145.7|4095.7|4148.3|4098.3|4148.4|4098.4|4145.7|4095.7|0
1601568600000|2020-10-01 16:10:00|4148.2|4098.2|4148.3|4098.3|4149.6|4099.6|4147|4097|0
1601568900000|2020-10-01 16:15:00|4148.2|4098.2|4143.3|4093.3|4149.6|4099.6|4139.4|4089.4|0
1601569200000|2020-10-01 16:20:00|4143.4|4093.4|4147.3|4097.3|4148.6|4098.6|4143.4|4093.4|0
1601569500000|2020-10-01 16:25:00|4147.8|4097.8|4149.8|4099.8|4149.8|4099.8|4147.3|4097.3|0
1601569800000|2020-10-01 16:30:00|4150.3|4100.3|4151|4101|4152.3|4102.3|4149.8|4099.8|0
1601570100000|2020-10-01 16:35:00|4151.5|4101.5|4151|4101|4152.3|4102.3|4148.3|4098.3|0
1601570400000|2020-10-01 16:40:00|4151.1|4101.1|4152.3|4102.3|4153.6|4103.6|4151|4101|0
1601570700000|2020-10-01 16:45:00|4152.4|4102.4|4151.1|4101.1|4153.6|4103.6|4151|4101|0
1601571000000|2020-10-01 16:50:00|4151.2|4101.2|4151.1|4101.1|4151.2|4101.2|4149.9|4099.9|0
1601571300000|2020-10-01 16:55:00|4151.6|4101.6|4151|4101|4152.4|4102.4|4149.7|4099.7|0
1601571600000|2020-10-01 17:00:00|4151.1|4101.1|4151|4101|4151.1|4101.1|4149.7|4099.7|0
1601571900000|2020-10-01 17:05:00|4151.1|4101.1|4155|4105|4156.3|4106.3|4151|4101|0
1601572200000|2020-10-01 17:10:00|4154.9|4104.9|4152.2|4102.2|4155|4105|4151|4101|0
1601572500000|2020-10-01 17:15:00|4152.3|4102.3|4151|4101|4152.4|4102.4|4149.6|4099.6|0
1601572800000|2020-10-01 17:20:00|4151.5|4101.5|4152.2|4102.2|4152.3|4102.3|4150.9|4100.9|0
1601573100000|2020-10-01 17:25:00|4152.7|4102.7|4149.6|4099.6|4153.5|4103.5|4148.2|4098.2|0
1601573400000|2020-10-01 17:30:00|4149.5|4099.5|4149.6|4099.6|4149.6|4099.6|4148.3|4098.3|0
1601573700000|2020-10-01 17:35:00|4149.5|4099.5|4152.2|4102.2|4153.4|4103.4|4149.5|4099.5|0
1601574000000|2020-10-01 17:40:00|4152.1|4102.1|4152.1|4102.1|4152.2|4102.2|4150.8|4100.8|0
1601574300000|2020-10-01 17:45:00|4152.2|4102.2|4148.4|4098.4|4152.2|4102.2|4148.3|4098.3|0
1601574600000|2020-10-01 17:50:00|4148.3|4098.3|4149.7|4099.7|4149.8|4099.8|4147|4097|0
1601574900000|2020-10-01 17:55:00|4149.8|4099.8|4141.8|4091.8|4149.8|4099.8|4139.1|4089.1|0
1601575200000|2020-10-01 18:00:00|4141.9|4091.9|4140.3|4090.3|4148.5|4098.5|4136.2|4086.2|0
1601575500000|2020-10-01 18:05:00|4140.4|4090.4|4136.3|4086.3|4141.6|4091.6|4133.7|4083.7|0
1601575800000|2020-10-01 18:10:00|4136.2|4086.2|4136.4|4086.4|4137.8|4087.8|4133.7|4083.7|0
1601576100000|2020-10-01 18:15:00|4136.3|4086.3|4137.6|4087.6|4137.7|4087.7|4133.7|4083.7|0
1601576400000|2020-10-01 18:20:00|4137.5|4087.5|4139|4089|4139|4089|4136.3|4086.3|0
1601576700000|2020-10-01 18:25:00|4138.9|4088.9|4144.3|4094.3|4144.3|4094.3|4137.7|4087.7|0
1601577000000|2020-10-01 18:30:00|4144.4|4094.4|4146.9|4096.9|4146.9|4096.9|4144.4|4094.4|0
1601577300000|2020-10-01 18:35:00|4146.4|4096.4|4147|4097|4148.3|4098.3|4145.6|4095.6|0
1601577600000|2020-10-01 18:40:00|4147.1|4097.1|4148.4|4098.4|4148.4|4098.4|4145|4095|0
1601577900000|2020-10-01 18:45:00|4148.3|4098.3|4145.8|4095.8|4148.4|4098.4|4145.7|4095.7|0
1601578200000|2020-10-01 18:50:00|4145.7|4095.7|4147.2|4097.2|4149.8|4099.8|4144.5|4094.5|0
1601578500000|2020-10-01 18:55:00|4147.1|4097.1|4148.4|4098.4|4149.7|4099.7|4146.5|4096.5|0
1601578800000|2020-10-01 19:00:00|4148.5|4098.5|4149.9|4099.9|4151.2|4101.2|4147.2|4097.2|0
1601579100000|2020-10-01 19:05:00|4149.8|4099.8|4148.4|4098.4|4150.5|4100.5|4147.1|4097.1|0
1601579400000|2020-10-01 19:10:00|4148.5|4098.5|4147.1|4097.1|4149.8|4099.8|4147.1|4097.1|0
1601579700000|2020-10-01 19:15:00|4147.6|4097.6|4144.4|4094.4|4148.4|4098.4|4144.3|4094.3|0
1601580000000|2020-10-01 19:20:00|4144.3|4094.3|4140.6|4090.6|4144.4|4094.4|4139.2|4089.2|0
1601580300000|2020-10-01 19:25:00|4140.5|4090.5|4140.5|4090.5|4141.9|4091.9|4139.2|4089.2|0
1601580600000|2020-10-01 19:30:00|4140.4|4090.4|4141.3|4091.3|4141.9|4091.9|4138|4088|0
1601580900000|2020-10-01 19:35:00|4141.5|4091.5|4139.4|4089.4|4143.3|4093.3|4136.6|4086.6|0
1601581200000|2020-10-01 19:40:00|4139.5|4089.5|4138|4088|4140.8|4090.8|4136.7|4086.7|0
1601581500000|2020-10-01 19:45:00|4138.1|4088.1|4141.8|4091.8|4141.8|4091.8|4137.9|4087.9|0
1601581800000|2020-10-01 19:50:00|4141.7|4091.7|4148.2|4098.2|4149.5|4099.5|4141.7|4091.7|0
1601582100000|2020-10-01 19:55:00|4148.1|4098.1|4151.3|4101.3|4153.2|4103.2|4148.1|4098.1|0
1601582400000|2020-10-01 20:00:00|4151.2|4101.2|4148.9|4098.9|4151.2|4101.2|4147.1|4097.1|0
1601582700000|2020-10-01 20:05:00|4149.2|4099.2|4154.7|4104.7|4155.4|4105.4|4148.9|4098.9|0
1601583000000|2020-10-01 20:10:00|4154.8|4104.8|4146.6|4096.6|4155.6|4105.6|4146|4096|0
1601583300000|2020-10-01 20:15:00|4146.9|4096.9|4147.1|4097.1|4147.3|4097.3|4146.1|4096.1|0
1601583600000|2020-10-01 20:20:00|4147.3|4097.3|4147.6|4097.6|4147.7|4097.7|4146.9|4096.9|0
1601583900000|2020-10-01 20:25:00|4147.7|4097.7|4147.8|4097.8|4148|4098|4147.3|4097.3|0
1601584200000|2020-10-01 20:30:00|4148.1|4098.1|4147.2|4097.2|4148.9|4098.9|4145.4|4095.4|0
1601584500000|2020-10-01 20:35:00|4147.5|4097.5|4150.6|4100.6|4150.8|4100.8|4147.2|4097.2|0
1601584800000|2020-10-01 20:40:00|4150.8|4100.8|4148.5|4098.5|4151.5|4101.5|4148.1|4098.1|0
1601585100000|2020-10-01 20:45:00|4148.4|4098.4|4148.5|4098.5|4149.4|4099.4|4147.9|4097.9|0
1601585400000|2020-10-01 20:50:00|4148.1|4098.1|4148.1|4098.1|4149|4099|4148.1|4098.1|0
1601585700000|2020-10-01 20:55:00|4147.9|4097.9|4147.5|4097.5|4148.5|4098.5|4146.6|4096.6|0
1601586000000|2020-10-01 21:00:00|4147.8|4097.8|4148.2|4098.2|4148.2|4098.2|4147.2|4097.2|0
1601586300000|2020-10-01 21:05:00|4148.4|4098.4|4148.4|4098.4|4148.5|4098.5|4148.2|4098.2|0
1601586600000|2020-10-01 21:10:00|4148.7|4098.7|4148.4|4098.4|4148.7|4098.7|4148.3|4098.3|0
1601586900000|2020-10-01 21:15:00|4148.3|4098.3|4148.4|4098.4|4148.5|4098.5|4148.3|4098.3|0
1601587200000|2020-10-01 21:20:00|4148.5|4098.5|4148.5|4098.5|4148.7|4098.7|4148.4|4098.4|0
1601587500000|2020-10-01 21:25:00|4148.4|4098.4|4148.5|4098.5|4149.1|4099.1|4148.4|4098.4|0
1601587800000|2020-10-01 21:30:00|4148.4|4098.4|4148.3|4098.3|4148.4|4098.4|4148.2|4098.2|0
1601588100000|2020-10-01 21:35:00|4148.4|4098.4|4148.3|4098.3|4148.5|4098.5|4148.3|4098.3|0
1601588400000|2020-10-01 21:40:00|4148.4|4098.4|4148.4|4098.4|4148.5|4098.5|4148.2|4098.2|0
1601588700000|2020-10-01 21:45:00|4148.3|4098.3|4148.4|4098.4|4148.4|4098.4|4148.3|4098.3|0
1601589000000|2020-10-01 21:50:00|4148.5|4098.5|4148.1|4098.1|4148.5|4098.5|4147.9|4097.9|0
1601589300000|2020-10-01 21:55:00|4148.2|4098.2|4148.3|4098.3|4148.3|4098.3|4147.8|4097.8|0
1601589600000|2020-10-01 22:00:00|4147.9|4097.9|4147.3|4097.3|4149.4|4099.4|4145.8|4095.8|0
1601589900000|2020-10-01 22:05:00|4147.4|4097.4|4144|4094|4147.7|4097.7|4143.2|4093.2|0
1601590200000|2020-10-01 22:10:00|4144.1|4094.1|4147.2|4097.2|4147.9|4097.9|4144.1|4094.1|0
1601590500000|2020-10-01 22:15:00|4147.1|4097.1|4153.8|4103.8|4153.8|4103.8|4147.1|4097.1|0
1601590800000|2020-10-01 22:20:00|4153.7|4103.7|4154.6|4104.6|4155.6|4105.6|4152.3|4102.3|0
1601591100000|2020-10-01 22:25:00|4154.7|4104.7|4145.5|4095.5|4155.4|4105.4|4144|4094|0
1601591400000|2020-10-01 22:30:00|4145.7|4095.7|4147.9|4097.9|4147.9|4097.9|4140.4|4090.4|0
1601591700000|2020-10-01 22:35:00|4147.8|4097.8|4152.3|4102.3|4155|4105|4147.1|4097.1|0
1601592000000|2020-10-01 22:40:00|4152.5|4102.5|4151.6|4101.6|4152.5|4102.5|4151.1|4101.1|0
1601592300000|2020-10-01 22:45:00|4151.7|4101.7|4151.7|4101.7|4153|4103|4149.9|4099.9|0
1601592600000|2020-10-01 22:50:00|4151.8|4101.8|4151.6|4101.6|4152.9|4102.9|4151.1|4101.1|0
1601592900000|2020-10-01 22:55:00|4151.7|4101.7|4152.3|4102.3|4152.3|4102.3|4150.4|4100.4|0
1601593200000|2020-10-01 23:00:00|4152.4|4102.4|4151.6|4101.6|4152.8|4102.8|4150.7|4100.7|0
1601593500000|2020-10-01 23:05:00|4151.5|4101.5|4151.6|4101.6|4151.6|4101.6|4151.1|4101.1|0
1601593800000|2020-10-01 23:10:00|4151.7|4101.7|4149.2|4099.2|4152.9|4102.9|4146.4|4096.4|0
1601594100000|2020-10-01 23:15:00|4149.1|4099.1|4148.9|4098.9|4149.5|4099.5|4148|4098|0
1601594400000|2020-10-01 23:20:00|4149.2|4099.2|4147.3|4097.3|4149.2|4099.2|4146.6|4096.6|0
1601594700000|2020-10-01 23:25:00|4147.4|4097.4|4147.7|4097.7|4148.3|4098.3|4146.6|4096.6|0
1601595000000|2020-10-01 23:30:00|4147.8|4097.8|4147.9|4097.9|4149.8|4099.8|4145.8|4095.8|0
1601595300000|2020-10-01 23:35:00|4148|4098|4148|4098|4148.9|4098.9|4147.7|4097.7|0
1601595600000|2020-10-01 23:40:00|4148.3|4098.3|4146.4|4096.4|4148.3|4098.3|4146.3|4096.3|0
1601595900000|2020-10-01 23:45:00|4146.2|4096.2|4144.9|4094.9|4147.1|4097.1|4144.4|4094.4|0
1601596200000|2020-10-01 23:50:00|4144.6|4094.6|4145.3|4095.3|4147.1|4097.1|4144.4|4094.4|0
1601596500000|2020-10-01 23:55:00|4145.4|4095.4|4146.8|4096.8|4146.8|4096.8|4144.4|4094.4|0
1601510400000|2020-10-01 00:00:00|4087.8|4037.8|4082.4|4032.4|4088.3|4038.3|4080.8|4030.8|0
1601510700000|2020-10-01 00:05:00|4082.3|4032.3|4089.1|4039.1|4090.1|4040.1|4082.3|4032.3|0
1601511000000|2020-10-01 00:10:00|4089.2|4039.2|4088.9|4038.9|4090.1|4040.1|4088.6|4038.6|0
1601511300000|2020-10-01 00:15:00|4088.8|4038.8|4088.4|4038.4|4093.2|4043.2|4088.4|4038.4|0
1601511600000|2020-10-01 00:20:00|4088.6|4038.6|4090.9|4040.9|4090.9|4040.9|4088.4|4038.4|0
1601511900000|2020-10-01 00:25:00|4090.8|4040.8|4088.3|4038.3|4093.3|4043.3|4088.3|4038.3|0
1601512200000|2020-10-01 00:30:00|4088.8|4038.8|4088.3|4038.3|4089.6|4039.6|4088.3|4038.3|0
1601512500000|2020-10-01 00:35:00|4088.9|4038.9|4088.2|4038.2|4090.7|4040.7|4088.1|4038.1|0
1601512800000|2020-10-01 00:40:00|4088.5|4038.5|4088.2|4038.2|4090.7|4040.7|4088.2|4038.2|0
1601513100000|2020-10-01 00:45:00|4088.5|4038.5|4089.5|4039.5|4090.7|4040.7|4088.2|4038.2|0
1601513400000|2020-10-01 00:50:00|4089.7|4039.7|4092|4042|4092|4042|4089.5|4039.5|0
1601513700000|2020-10-01 00:55:00|4091.8|4041.8|4086.9|4036.9|4093.2|4043.2|4085.6|4035.6|0
1601514000000|2020-10-01 01:00:00|4086.8|4036.8|4089.4|4039.4|4090.6|4040.6|4085.6|4035.6|0
1601514300000|2020-10-01 01:05:00|4089.3|4039.3|4091.9|4041.9|4091.9|4041.9|4088.1|4038.1|0
1601514600000|2020-10-01 01:10:00|4092.2|4042.2|4100|4050|4100.9|4050.9|4092.2|4042.2|0
1601514900000|2020-10-01 01:15:00|4099.7|4049.7|4098.5|4048.5|4102.2|4052.2|4097.2|4047.2|0
1601515200000|2020-10-01 01:20:00|4098.4|4048.4|4098.4|4048.4|4099|4049|4095.9|4045.9|0
1601515500000|2020-10-01 01:25:00|4097.9|4047.9|4097.8|4047.8|4098.5|4048.5|4095.9|4045.9|0
1601515800000|2020-10-01 01:30:00|4098|4048|4097.1|4047.1|4102.2|4052.2|4095.9|4045.9|0
1601516100000|2020-10-01 01:35:00|4097.2|4047.2|4102|4052|4102.1|4052.1|4097.2|4047.2|0
1601516400000|2020-10-01 01:40:00|4102.1|4052.1|4105.9|4055.9|4105.9|4055.9|4100.9|4050.9|0
1601516700000|2020-10-01 01:45:00|4105.8|4055.8|4105.8|4055.8|4105.9|4055.9|4103.4|4053.4|0
1601517000000|2020-10-01 01:50:00|4105.7|4055.7|4105.7|4055.7|4105.8|4055.8|4105.7|4055.7|0
1601517300000|2020-10-01 01:55:00|4106.2|4056.2|4107|4057|4108.2|4058.2|4106.2|4056.2|0
1601517600000|2020-10-01 02:00:00|4107.5|4057.5|4106.4|4056.4|4109.6|4059.6|4105.8|4055.8|0
1601517900000|2020-10-01 02:05:00|4106.2|4056.2|4103.2|4053.2|4106.5|4056.5|4102.1|4052.1|0
1601518200000|2020-10-01 02:10:00|4103.3|4053.3|4105.7|4055.7|4105.7|4055.7|4103.3|4053.3|0
1601518500000|2020-10-01 02:15:00|4105.2|4055.2|4104.4|4054.4|4105.2|4055.2|4103.2|4053.2|0
1601518800000|2020-10-01 02:20:00|4104.5|4054.5|4104.5|4054.5|4105.7|4055.7|4103.2|4053.2|0
1601519100000|2020-10-01 02:25:00|4104.8|4054.8|4105.8|4055.8|4107.6|4057.6|4104.8|4054.8|0
1601519400000|2020-10-01 02:30:00|4106.2|4056.2|4107|4057|4107.7|4057.7|4104.5|4054.5|0
1601519700000|2020-10-01 02:35:00|4105.8|4055.8|4105.8|4055.8|4108.3|4058.3|4105.8|4055.8|0
1601520000000|2020-10-01 02:40:00|4105.6|4055.6|4107.1|4057.1|4108.3|4058.3|4105.2|4055.2|0
1601520300000|2020-10-01 02:45:00|4106.8|4056.8|4107.1|4057.1|4107.1|4057.1|4105.8|4055.8|0
1601520600000|2020-10-01 02:50:00|4106.6|4056.6|4107.1|4057.1|4107.1|4057.1|4105.9|4055.9|0
1601520900000|2020-10-01 02:55:00|4107|4057|4105.8|4055.8|4107|4057|4103.4|4053.4|0
1601521200000|2020-10-01 03:00:00|4105.9|4055.9|4104.6|4054.6|4107|4057|4103.4|4053.4|0
1601521500000|2020-10-01 03:05:00|4104.8|4054.8|4105.9|4055.9|4105.9|4055.9|4104.6|4054.6|0
1601521800000|2020-10-01 03:10:00|4105.4|4055.4|4105.9|4055.9|4105.9|4055.9|4104.6|4054.6|0
1601522100000|2020-10-01 03:15:00|4106.4|4056.4|4105.9|4055.9|4107.1|4057.1|4105.9|4055.9|0
1601522400000|2020-10-01 03:20:00|4105.8|4055.8|4105.8|4055.8|4105.9|4055.9|4105.2|4055.2|0
1601522700000|2020-10-01 03:25:00|4105.9|4055.9|4103.4|4053.4|4105.9|4055.9|4103.3|4053.3|0
1601523000000|2020-10-01 03:30:00|4103.3|4053.3|4102.1|4052.1|4103.4|4053.4|4102.1|4052.1|0
1601523300000|2020-10-01 03:35:00|4102|4052|4100.9|4050.9|4102.1|4052.1|4100.9|4050.9|0
1601523900000|2020-10-01 03:45:00|4100.4|4050.4|4100.9|4050.9|4100.9|4050.9|4099.6|4049.6|0
1601524200000|2020-10-01 03:50:00|4100.8|4050.8|4100.8|4050.8|4100.8|4050.8|4099.5|4049.5|0
1601524500000|2020-10-01 03:55:00|4100.3|4050.3|4100.9|4050.9|4100.9|4050.9|4098.4|4048.4|0
1601524800000|2020-10-01 04:00:00|4100.6|4050.6|4100.9|4050.9|4100.9|4050.9|4099|4049|0
1601525100000|2020-10-01 04:05:00|4101.1|4051.1|4102.1|4052.1|4102.2|4052.2|4100.9|4050.9|0
1601525400000|2020-10-01 04:10:00|4101.9|4051.9|4101.5|4051.5|4102.1|4052.1|4100.9|4050.9|0
1601525700000|2020-10-01 04:15:00|4101.7|4051.7|4100.9|4050.9|4102.2|4052.2|4100.9|4050.9|0
1601526000000|2020-10-01 04:20:00|4101|4051|4102.8|4052.8|4103.4|4053.4|4100.9|4050.9|0
1601526300000|2020-10-01 04:25:00|4103|4053|4102.2|4052.2|4103.4|4053.4|4102.1|4052.1|0
1601526600000|2020-10-01 04:30:00|4102.7|4052.7|4103.4|4053.4|4103.5|4053.5|4102.7|4052.7|0
1601526900000|2020-10-01 04:35:00|4103.9|4053.9|4104.7|4054.7|4104.7|4054.7|4103.4|4053.4|0
1601527200000|2020-10-01 04:40:00|4104.2|4054.2|4104.7|4054.7|4104.7|4054.7|4103.4|4053.4|0
1601527500000|2020-10-01 04:45:00|4104.2|4054.2|4105.9|4055.9|4107.1|4057.1|4103.4|4053.4|0
1601527800000|2020-10-01 04:50:00|4105.5|4055.5|4104.1|4054.1|4105.9|4055.9|4103.4|4053.4|0
1601528100000|2020-10-01 04:55:00|4103.8|4053.8|4100.8|4050.8|4104.7|4054.7|4099.6|4049.6|0
1601528400000|2020-10-01 05:00:00|4100.6|4050.6|4100.9|4050.9|4103.3|4053.3|4099.6|4049.6|0
1601528700000|2020-10-01 05:05:00|4101.1|4051.1|4103.3|4053.3|4104.5|4054.5|4101.1|4051.1|0
1601529000000|2020-10-01 05:10:00|4102.8|4052.8|4099.5|4049.5|4102.8|4052.8|4098.3|4048.3|0
1601529300000|2020-10-01 05:15:00|4099.3|4049.3|4098.4|4048.4|4099.6|4049.6|4097.2|4047.2|0
1601529600000|2020-10-01 05:20:00|4098.5|4048.5|4097.2|4047.2|4098.5|4048.5|4097.2|4047.2|0
1601529900000|2020-10-01 05:25:00|4097.5|4047.5|4098.4|4048.4|4098.4|4048.4|4097.1|4047.1|0
1601530200000|2020-10-01 05:30:00|4098.3|4048.3|4098.9|4048.9|4099.6|4049.6|4097.1|4047.1|0
1601530500000|2020-10-01 05:35:00|4099|4049|4100.8|4050.8|4100.8|4050.8|4097.1|4047.1|0
1601530800000|2020-10-01 05:40:00|4100.6|4050.6|4102.1|4052.1|4102.1|4052.1|4099.6|4049.6|0
1601531100000|2020-10-01 05:45:00|4102|4052|4104.6|4054.6|4104.6|4054.6|4099.7|4049.7|0
1601531400000|2020-10-01 05:50:00|4104.8|4054.8|4106.9|4056.9|4107|4057|4104.5|4054.5|0
1601531700000|2020-10-01 05:55:00|4107|4057|4107|4057|4108.2|4058.2|4104.5|4054.5|0
1601532000000|2020-10-01 06:00:00|4106.6|4056.6|4103.7|4053.7|4108.7|4058.7|4103.7|4053.7|0
1601532300000|2020-10-01 06:05:00|4104.2|4054.2|4105|4055|4105|4055|4103.7|4053.7|0
1601532600000|2020-10-01 06:10:00|4105.4|4055.4|4106.2|4056.2|4107.4|4057.4|4104.9|4054.9|0
1601532900000|2020-10-01 06:15:00|4105.7|4055.7|4101.4|4051.4|4106.2|4056.2|4101.3|4051.3|0
1601533200000|2020-10-01 06:20:00|4101.3|4051.3|4102.6|4052.6|4105.1|4055.1|4101.3|4051.3|0
1601533500000|2020-10-01 06:25:00|4102.7|4052.7|4105.1|4055.1|4106.3|4056.3|4102.6|4052.6|0
1601533800000|2020-10-01 06:30:00|4105.3|4055.3|4103.8|4053.8|4106.3|4056.3|4103.8|4053.8|0
1601534100000|2020-10-01 06:35:00|4105|4055|4108.8|4058.8|4110|4060|4105|4055|0
1601534400000|2020-10-01 06:40:00|4108.5|4058.5|4110|4060|4111.3|4061.3|4107.6|4057.6|0
1601534700000|2020-10-01 06:45:00|4110.1|4060.1|4113.7|4063.7|4115|4065|4108.9|4058.9|0
1601535000000|2020-10-01 06:50:00|4113.3|4063.3|4113.7|4063.7|4113.7|4063.7|4110.1|4060.1|0
1601535300000|2020-10-01 06:55:00|4114.2|4064.2|4114.9|4064.9|4118.6|4068.6|4114.2|4064.2|0
1601535600000|2020-10-01 07:00:00|4114|4064|4112.4|4062.4|4114|4064|4101.5|4051.5|0
1601535900000|2020-10-01 07:05:00|4112.9|4062.9|4115.9|4095.9|4115.9|4095.9|4102.5|4059.9|0
1601536200000|2020-10-01 07:10:00|4115.7|4095.7|4105.9|4085.9|4115.7|4095.7|4105.9|4085.9|0
1601536500000|2020-10-01 07:15:00|4105.6|4085.6|4112.2|4092.2|4117.1|4097.1|4103.1|4083.1|0
1601536800000|2020-10-01 07:20:00|4112|4092|4113.7|4093.7|4113.7|4093.7|4108.3|4088.3|0
1601537100000|2020-10-01 07:25:00|4113|4093|4116.3|4096.3|4116.5|4096.5|4113|4093|0
1601537400000|2020-10-01 07:30:00|4116.2|4096.2|4102.8|4082.8|4116.2|4096.2|4102.1|4082.1|0
1601537700000|2020-10-01 07:35:00|4103.1|4083.1|4104.8|4084.8|4105.9|4085.9|4100.7|4080.7|0
1601538000000|2020-10-01 07:40:00|4104.9|4084.9|4105.8|4085.8|4108.5|4088.5|4104.9|4084.9|0
1601538300000|2020-10-01 07:45:00|4105.7|4085.7|4106.4|4086.4|4111.8|4091.8|4103.8|4083.8|0
1601538600000|2020-10-01 07:50:00|4106.2|4086.2|4107.5|4087.5|4109.1|4089.1|4104.6|4084.6|0
1601538900000|2020-10-01 07:55:00|4107.6|4087.6|4112.6|4092.6|4113.6|4093.6|4106.6|4086.6|0
1601539200000|2020-10-01 08:00:00|4112.7|4092.7|4111.4|4091.4|4113.1|4093.1|4109.8|4089.8|0
1601539500000|2020-10-01 08:05:00|4110.5|4090.5|4112.1|4092.1|4112.3|4092.3|4110.4|4090.4|0
1601539800000|2020-10-01 08:10:00|4112|4092|4111.7|4091.7|4112.1|4092.1|4108|4088|0
1601540100000|2020-10-01 08:15:00|4111.8|4091.8|4120.9|4100.9|4121.4|4101.4|4111.8|4091.8|0
1601540400000|2020-10-01 08:20:00|4121|4101|4121.7|4101.7|4122.5|4102.5|4120.1|4100.1|0
1601540700000|2020-10-01 08:25:00|4121.4|4101.4|4121.8|4101.8|4123.7|4103.7|4121.1|4101.1|0
1601541000000|2020-10-01 08:30:00|4122|4102|4116.1|4096.1|4122.2|4102.2|4115.9|4095.9|0
1601541300000|2020-10-01 08:35:00|4116|4096|4115.7|4095.7|4117.7|4097.7|4113.2|4093.2|0
1601541600000|2020-10-01 08:40:00|4115.5|4095.5|4113.9|4093.9|4116|4096|4113.1|4093.1|0
1601541900000|2020-10-01 08:45:00|4114|4094|4116.2|4096.2|4116.9|4096.9|4113.6|4093.6|0
1601542200000|2020-10-01 08:50:00|4116.3|4096.3|4117.3|4097.3|4117.6|4097.6|4115.7|4095.7|0
1601542500000|2020-10-01 08:55:00|4117.4|4097.4|4116.6|4096.6|4119.3|4099.3|4116.6|4096.6|0
1601542800000|2020-10-01 09:00:00|4116.7|4096.7|4125.7|4105.7|4125.7|4105.7|4116.7|4096.7|0
1601543100000|2020-10-01 09:05:00|4125.6|4105.6|4127.2|4107.2|4128.3|4108.3|4125.4|4105.4|0
1601543400000|2020-10-01 09:10:00|4127.1|4107.1|4130.1|4110.1|4130.2|4110.2|4126.6|4106.6|0
1601543700000|2020-10-01 09:15:00|4129.9|4109.9|4135.2|4115.2|4135.3|4115.3|4129.9|4109.9|0
1601544000000|2020-10-01 09:20:00|4135.3|4115.3|4136.5|4116.5|4138.3|4118.3|4135.2|4115.2|0
1601544300000|2020-10-01 09:25:00|4136.6|4116.6|4136.3|4116.3|4137.1|4117.1|4135|4115|0
1601544600000|2020-10-01 09:30:00|4136.1|4116.1|4126.5|4106.5|4136.1|4116.1|4126.4|4106.4|0
1601544900000|2020-10-01 09:35:00|4126.3|4106.3|4124.5|4104.5|4126.3|4106.3|4122.2|4102.2|0
1601545200000|2020-10-01 09:40:00|4124.6|4104.6|4129.7|4109.7|4130.8|4110.8|4124.6|4104.6|0
1601545500000|2020-10-01 09:45:00|4130.2|4110.2|4128.5|4108.5|4133.1|4113.1|4128.2|4108.2|0
1601545800000|2020-10-01 09:50:00|4128.9|4108.9|4121.3|4101.3|4128.9|4108.9|4121.3|4101.3|0
1601546100000|2020-10-01 09:55:00|4121.2|4101.2|4124|4104|4124.1|4104.1|4118.4|4098.4|0
1601546400000|2020-10-01 10:00:00|4123.9|4103.9|4125.4|4105.4|4125.7|4105.7|4123.1|4103.1|0
1601546700000|2020-10-01 10:05:00|4125|4105|4124.9|4104.9|4127.4|4107.4|4123.9|4103.9|0
1601547000000|2020-10-01 10:10:00|4125.2|4105.2|4123.5|4103.5|4125.9|4105.9|4123.4|4103.4|0
1601547300000|2020-10-01 10:15:00|4123|4103|4123.1|4103.1|4123.7|4103.7|4122.5|4102.5|0
1601547600000|2020-10-01 10:20:00|4123.2|4103.2|4118.6|4098.6|4123.2|4103.2|4118.3|4098.3|0
1601547900000|2020-10-01 10:25:00|4118.4|4098.4|4118.9|4098.9|4119.7|4099.7|4115.6|4095.6|0
1601548200000|2020-10-01 10:30:00|4119|4099|4120.5|4100.5|4121.4|4101.4|4119|4099|0
1601548500000|2020-10-01 10:35:00|4120.6|4100.6|4121.6|4101.6|4121.6|4101.6|4120.2|4100.2|0
1601548800000|2020-10-01 10:40:00|4121.7|4101.7|4123.8|4103.8|4125.1|4105.1|4120|4100|0
1601549100000|2020-10-01 10:45:00|4124|4104|4124.4|4104.4|4125.8|4105.8|4123.9|4103.9|0
1601549400000|2020-10-01 10:50:00|4124.3|4104.3|4123.7|4103.7|4125|4105|4123.4|4103.4|0
1601549700000|2020-10-01 10:55:00|4123.6|4103.6|4120.1|4100.1|4123.6|4103.6|4120.1|4100.1|0
1601550000000|2020-10-01 11:00:00|4120.2|4100.2|4117.6|4097.6|4121.8|4101.8|4117.5|4097.5|0
1601550300000|2020-10-01 11:05:00|4117.7|4097.7|4115.7|4095.7|4117.7|4097.7|4115.7|4095.7|0
1601550600000|2020-10-01 11:10:00|4115.4|4095.4|4124.2|4104.2|4124.5|4104.5|4115.4|4095.4|0
1601550900000|2020-10-01 11:15:00|4124.3|4104.3|4122.7|4102.7|4125.4|4105.4|4122.6|4102.6|0
1601551200000|2020-10-01 11:20:00|4122.3|4102.3|4119.5|4099.5|4122.3|4102.3|4118.1|4098.1|0
1601551500000|2020-10-01 11:25:00|4119.8|4099.8|4124.3|4104.3|4124.3|4104.3|4119.8|4099.8|0
1601551800000|2020-10-01 11:30:00|4124.4|4104.4|4126.4|4106.4|4126.5|4106.5|4124|4104|0
1601552100000|2020-10-01 11:35:00|4126.5|4106.5|4128.7|4108.7|4128.7|4108.7|4126.3|4106.3|0
1601552400000|2020-10-01 11:40:00|4128.9|4108.9|4129.4|4109.4|4129.7|4109.7|4128.5|4108.5|0
1601552700000|2020-10-01 11:45:00|4129.2|4109.2|4128.3|4108.3|4129.8|4109.8|4127.9|4107.9|0
1601553000000|2020-10-01 11:50:00|4128.4|4108.4|4126.7|4106.7|4128.4|4108.4|4126.6|4106.6|0
1601553300000|2020-10-01 11:55:00|4126.6|4106.6|4127.7|4107.7|4128.9|4108.9|4126.5|4106.5|0
1601553600000|2020-10-01 12:00:00|4127.8|4107.8|4126.4|4106.4|4127.8|4107.8|4125.7|4105.7|0
1601553900000|2020-10-01 12:05:00|4126.3|4106.3|4125.6|4105.6|4127.3|4107.3|4125.4|4105.4|0
1601554200000|2020-10-01 12:10:00|4125.8|4105.8|4128.3|4108.3|4128.3|4108.3|4125.7|4105.7|0
1601554500000|2020-10-01 12:15:00|4128.2|4108.2|4125.9|4105.9|4128.8|4108.8|4125.9|4105.9|0
1601554800000|2020-10-01 12:20:00|4125.8|4105.8|4122.9|4102.9|4125.8|4105.8|4121.6|4101.6|0
1601555100000|2020-10-01 12:25:00|4123.1|4103.1|4124.9|4104.9|4124.9|4104.9|4122.7|4102.7|0
1601555400000|2020-10-01 12:30:00|4125|4105|4124.2|4104.2|4125.7|4105.7|4124.1|4104.1|0
1601555700000|2020-10-01 12:35:00|4124.3|4104.3|4125.8|4105.8|4126.3|4106.3|4123.7|4103.7|0
1601556000000|2020-10-01 12:40:00|4125.7|4105.7|4123.4|4103.4|4125.9|4105.9|4123.2|4103.2|0
1601556300000|2020-10-01 12:45:00|4122.9|4102.9|4121.7|4101.7|4123.4|4103.4|4121.5|4101.5|0
1601556600000|2020-10-01 12:50:00|4121.8|4101.8|4123.5|4103.5|4123.6|4103.6|4120.2|4100.2|0
1601556900000|2020-10-01 12:55:00|4123.4|4103.4|4126.8|4106.8|4126.9|4106.9|4122.9|4102.9|0
1601557200000|2020-10-01 13:00:00|4126.5|4106.5|4126.2|4106.2|4127.2|4107.2|4124.5|4104.5|0
1601557500000|2020-10-01 13:05:00|4124.5|4104.5|4124|4104|4125.9|4105.9|4121.5|4101.5|0
1601557800000|2020-10-01 13:10:00|4124.1|4104.1|4127.3|4107.3|4127.3|4107.3|4123.5|4103.5|0
1601558100000|2020-10-01 13:15:00|4127.2|4107.2|4125|4105|4129.7|4109.7|4125|4105|0
1601558400000|2020-10-01 13:20:00|4124.7|4104.7|4122.9|4102.9|4124.8|4104.8|4122.8|4102.8|0
1601558700000|2020-10-01 13:25:00|4122.6|4102.6|4124.8|4104.8|4125.1|4105.1|4120.8|4100.8|0
1601559000000|2020-10-01 13:30:00|4124.6|4104.6|4124.3|4104.3|4126|4106|4123.8|4103.8|0
1601559300000|2020-10-01 13:35:00|4124.4|4104.4|4120.9|4100.9|4124.9|4104.9|4120.9|4100.9|0
1601559600000|2020-10-01 13:40:00|4121.1|4101.1|4120.4|4100.4|4121.7|4101.7|4117.7|4097.7|0
1601559900000|2020-10-01 13:45:00|4120.3|4100.3|4120.7|4100.7|4121.2|4101.2|4119.5|4099.5|0
1601560200000|2020-10-01 13:50:00|4120.6|4100.6|4115.1|4095.1|4120.7|4100.7|4115.1|4095.1|0
1601560500000|2020-10-01 13:55:00|4114.7|4094.7|4115.7|4095.7|4116.1|4096.1|4114.3|4094.3|0
1601560800000|2020-10-01 14:00:00|4115.6|4095.6|4112.3|4092.3|4118.1|4098.1|4111.9|4091.9|0
1601561100000|2020-10-01 14:05:00|4112.2|4092.2|4110.2|4090.2|4113.2|4093.2|4109.3|4089.3|0
1601561400000|2020-10-01 14:10:00|4110.3|4090.3|4114.5|4094.5|4114.5|4094.5|4110.2|4090.2|0
1601561700000|2020-10-01 14:15:00|4114.6|4094.6|4115.1|4095.1|4116.2|4096.2|4112.8|4092.8|0
1601562000000|2020-10-01 14:20:00|4115.3|4095.3|4116.8|4096.8|4116.8|4096.8|4114.9|4094.9|0
1601562300000|2020-10-01 14:25:00|4116.7|4096.7|4117.8|4097.8|4117.8|4097.8|4114.9|4094.9|0
1601562600000|2020-10-01 14:30:00|4117.6|4097.6|4123.6|4103.6|4123.6|4103.6|4117.5|4097.5|0
1601562900000|2020-10-01 14:35:00|4123.5|4103.5|4125.5|4105.5|4125.8|4105.8|4122.2|4102.2|0
1601563200000|2020-10-01 14:40:00|4125.7|4105.7|4126.7|4106.7|4127.3|4107.3|4124.9|4104.9|0
1601563500000|2020-10-01 14:45:00|4126.6|4106.6|4122.4|4102.4|4127.9|4107.9|4122.4|4102.4|0
1601563800000|2020-10-01 14:50:00|4122.5|4102.5|4124.1|4104.1|4125.1|4105.1|4122.5|4102.5|0
1601564100000|2020-10-01 14:55:00|4124.2|4104.2|4124.1|4104.1|4124.9|4104.9|4123|4103|0
1601564400000|2020-10-01 15:00:00|4124.7|4104.7|4127.3|4107.3|4127.4|4107.4|4124.3|4104.3|0
1601564700000|2020-10-01 15:05:00|4127.4|4107.4|4128.2|4108.2|4129.6|4109.6|4127.1|4107.1|0
1601565000000|2020-10-01 15:10:00|4128.1|4108.1|4128.8|4108.8|4129|4109|4125|4105|0
1601565300000|2020-10-01 15:15:00|4128.9|4108.9|4130.5|4110.5|4131.5|4111.5|4127.9|4107.9|0
1601565600000|2020-10-01 15:20:00|4130.4|4110.4|4129.6|4109.6|4131.1|4111.1|4127.8|4107.8|0
1601565900000|2020-10-01 15:25:00|4129.7|4109.7|4126.4|4106.4|4130.6|4110.6|4126.3|4106.3|0
1601566200000|2020-10-01 15:30:00|4143.7|4093.7|4151.2|4101.2|4151.3|4101.3|4142.5|4092.5|0
1601566500000|2020-10-01 15:35:00|4151.7|4101.7|4149.9|4099.9|4152.5|4102.5|4147.4|4097.4|0
1601566800000|2020-10-01 15:40:00|4150.1|4100.1|4149.9|4099.9|4151.2|4101.2|4147.4|4097.4|0
1601567100000|2020-10-01 15:45:00|4150|4100|4144.7|4094.7|4151.1|4101.1|4144.7|4094.7|0
1601567400000|2020-10-01 15:50:00|4143.5|4093.5|4149.8|4099.8|4149.8|4099.8|4143.5|4093.5|0
1601567700000|2020-10-01 15:55:00|4149.3|4099.3|4151.1|4101.1|4152.4|4102.4|4148.5|4098.5|0
1601568000000|2020-10-01 16:00:00|4151|4101|4145.8|4095.8|4151.1|4101.1|4144.5|4094.5|0
1601568300000|2020-10-01 16:05:00|4145.7|4095.7|4148.3|4098.3|4148.4|4098.4|4145.7|4095.7|0
1601568600000|2020-10-01 16:10:00|4148.2|4098.2|4148.3|4098.3|4149.6|4099.6|4147|4097|0
1601568900000|2020-10-01 16:15:00|4148.2|4098.2|4143.3|4093.3|4149.6|4099.6|4139.4|4089.4|0
1601569200000|2020-10-01 16:20:00|4143.4|4093.4|4147.3|4097.3|4148.6|4098.6|4143.4|4093.4|0
1601569500000|2020-10-01 16:25:00|4147.8|4097.8|4149.8|4099.8|4149.8|4099.8|4147.3|4097.3|0
1601569800000|2020-10-01 16:30:00|4150.3|4100.3|4151|4101|4152.3|4102.3|4149.8|4099.8|0
1601570100000|2020-10-01 16:35:00|4151.5|4101.5|4151|4101|4152.3|4102.3|4148.3|4098.3|0
1601570400000|2020-10-01 16:40:00|4151.1|4101.1|4152.3|4102.3|4153.6|4103.6|4151|4101|0
1601570700000|2020-10-01 16:45:00|4152.4|4102.4|4151.1|4101.1|4153.6|4103.6|4151|4101|0
1601571000000|2020-10-01 16:50:00|4151.2|4101.2|4151.1|4101.1|4151.2|4101.2|4149.9|4099.9|0
1601571300000|2020-10-01 16:55:00|4151.6|4101.6|4151|4101|4152.4|4102.4|4149.7|4099.7|0
1601571600000|2020-10-01 17:00:00|4151.1|4101.1|4151|4101|4151.1|4101.1|4149.7|4099.7|0
1601571900000|2020-10-01 17:05:00|4151.1|4101.1|4155|4105|4156.3|4106.3|4151|4101|0
1601572200000|2020-10-01 17:10:00|4154.9|4104.9|4152.2|4102.2|4155|4105|4151|4101|0
1601572500000|2020-10-01 17:15:00|4152.3|4102.3|4151|4101|4152.4|4102.4|4149.6|4099.6|0
1601572800000|2020-10-01 17:20:00|4151.5|4101.5|4152.2|4102.2|4152.3|4102.3|4150.9|4100.9|0
1601573100000|2020-10-01 17:25:00|4152.7|4102.7|4149.6|4099.6|4153.5|4103.5|4148.2|4098.2|0
1601573400000|2020-10-01 17:30:00|4149.5|4099.5|4149.6|4099.6|4149.6|4099.6|4148.3|4098.3|0
1601573700000|2020-10-01 17:35:00|4149.5|4099.5|4152.2|4102.2|4153.4|4103.4|4149.5|4099.5|0
1601574000000|2020-10-01 17:40:00|4152.1|4102.1|4152.1|4102.1|4152.2|4102.2|4150.8|4100.8|0
1601574300000|2020-10-01 17:45:00|4152.2|4102.2|4148.4|4098.4|4152.2|4102.2|4148.3|4098.3|0
1601574600000|2020-10-01 17:50:00|4148.3|4098.3|4149.7|4099.7|4149.8|4099.8|4147|4097|0
1601574900000|2020-10-01 17:55:00|4149.8|4099.8|4141.8|4091.8|4149.8|4099.8|4139.1|4089.1|0
1601575200000|2020-10-01 18:00:00|4141.9|4091.9|4140.3|4090.3|4148.5|4098.5|4136.2|4086.2|0
1601575500000|2020-10-01 18:05:00|4140.4|4090.4|4136.3|4086.3|4141.6|4091.6|4133.7|4083.7|0
1601575800000|2020-10-01 18:10:00|4136.2|4086.2|4136.4|4086.4|4137.8|4087.8|4133.7|4083.7|0
1601576100000|2020-10-01 18:15:00|4136.3|4086.3|4137.6|4087.6|4137.7|4087.7|4133.7|4083.7|0
1601576400000|2020-10-01 18:20:00|4137.5|4087.5|4139|4089|4139|4089|4136.3|4086.3|0
1601576700000|2020-10-01 18:25:00|4138.9|4088.9|4144.3|4094.3|4144.3|4094.3|4137.7|4087.7|0
1601577000000|2020-10-01 18:30:00|4144.4|4094.4|4146.9|4096.9|4146.9|4096.9|4144.4|4094.4|0
1601577300000|2020-10-01 18:35:00|4146.4|4096.4|4147|4097|4148.3|4098.3|4145.6|4095.6|0
1601577600000|2020-10-01 18:40:00|4147.1|4097.1|4148.4|4098.4|4148.4|4098.4|4145|4095|0
1601577900000|2020-10-01 18:45:00|4148.3|4098.3|4145.8|4095.8|4148.4|4098.4|4145.7|4095.7|0
1601578200000|2020-10-01 18:50:00|4145.7|4095.7|4147.2|4097.2|4149.8|4099.8|4144.5|4094.5|0
1601578500000|2020-10-01 18:55:00|4147.1|4097.1|4148.4|4098.4|4149.7|4099.7|4146.5|4096.5|0
1601578800000|2020-10-01 19:00:00|4148.5|4098.5|4149.9|4099.9|4151.2|4101.2|4147.2|4097.2|0
1601579100000|2020-10-01 19:05:00|4149.8|4099.8|4148.4|4098.4|4150.5|4100.5|4147.1|4097.1|0
1601579400000|2020-10-01 19:10:00|4148.5|4098.5|4147.1|4097.1|4149.8|4099.8|4147.1|4097.1|0
1601579700000|2020-10-01 19:15:00|4147.6|4097.6|4144.4|4094.4|4148.4|4098.4|4144.3|4094.3|0
1601580000000|2020-10-01 19:20:00|4144.3|4094.3|4140.6|4090.6|4144.4|4094.4|4139.2|4089.2|0
1601580300000|2020-10-01 19:25:00|4140.5|4090.5|4140.5|4090.5|4141.9|4091.9|4139.2|4089.2|0
1601580600000|2020-10-01 19:30:00|4140.4|4090.4|4141.3|4091.3|4141.9|4091.9|4138|4088|0
1601580900000|2020-10-01 19:35:00|4141.5|4091.5|4139.4|4089.4|4143.3|4093.3|4136.6|4086.6|0
1601581200000|2020-10-01 19:40:00|4139.5|4089.5|4138|4088|4140.8|4090.8|4136.7|4086.7|0
1601581500000|2020-10-01 19:45:00|4138.1|4088.1|4141.8|4091.8|4141.8|4091.8|4137.9|4087.9|0
1601581800000|2020-10-01 19:50:00|4141.7|4091.7|4148.2|4098.2|4149.5|4099.5|4141.7|4091.7|0
1601582100000|2020-10-01 19:55:00|4148.1|4098.1|4151.3|4101.3|4153.2|4103.2|4148.1|4098.1|0
1601582400000|2020-10-01 20:00:00|4151.2|4101.2|4148.9|4098.9|4151.2|4101.2|4147.1|4097.1|0
1601582700000|2020-10-01 20:05:00|4149.2|4099.2|4154.7|4104.7|4155.4|4105.4|4148.9|4098.9|0
1601583000000|2020-10-01 20:10:00|4154.8|4104.8|4146.6|4096.6|4155.6|4105.6|4146|4096|0
1601583300000|2020-10-01 20:15:00|4146.9|4096.9|4147.1|4097.1|4147.3|4097.3|4146.1|4096.1|0
1601583600000|2020-10-01 20:20:00|4147.3|4097.3|4147.6|4097.6|4147.7|4097.7|4146.9|4096.9|0
1601583900000|2020-10-01 20:25:00|4147.7|4097.7|4147.8|4097.8|4148|4098|4147.3|4097.3|0
1601584200000|2020-10-01 20:30:00|4148.1|4098.1|4147.2|4097.2|4148.9|4098.9|4145.4|4095.4|0
1601584500000|2020-10-01 20:35:00|4147.5|4097.5|4150.6|4100.6|4150.8|4100.8|4147.2|4097.2|0
1601584800000|2020-10-01 20:40:00|4150.8|4100.8|4148.5|4098.5|4151.5|4101.5|4148.1|4098.1|0
1601585100000|2020-10-01 20:45:00|4148.4|4098.4|4148.5|4098.5|4149.4|4099.4|4147.9|4097.9|0
1601585400000|2020-10-01 20:50:00|4148.1|4098.1|4148.1|4098.1|4149|4099|4148.1|4098.1|0
1601585700000|2020-10-01 20:55:00|4147.9|4097.9|4147.5|4097.5|4148.5|4098.5|4146.6|4096.6|0
1601586000000|2020-10-01 21:00:00|4147.8|4097.8|4148.2|4098.2|4148.2|4098.2|4147.2|4097.2|0
1601586300000|2020-10-01 21:05:00|4148.4|4098.4|4148.4|4098.4|4148.5|4098.5|4148.2|4098.2|0
1601586600000|2020-10-01 21:10:00|4148.7|4098.7|4148.4|4098.4|4148.7|4098.7|4148.3|4098.3|0
1601586900000|2020-10-01 21:15:00|4148.3|4098.3|4148.4|4098.4|4148.5|4098.5|4148.3|4098.3|0
1601587200000|2020-10-01 21:20:00|4148.5|4098.5|4148.5|4098.5|4148.7|4098.7|4148.4|4098.4|0
1601587500000|2020-10-01 21:25:00|4148.4|4098.4|4148.5|4098.5|4149.1|4099.1|4148.4|4098.4|0
1601587800000|2020-10-01 21:30:00|4148.4|4098.4|4148.3|4098.3|4148.4|4098.4|4148.2|4098.2|0
1601588100000|2020-10-01 21:35:00|4148.4|4098.4|4148.3|4098.3|4148.5|4098.5|4148.3|4098.3|0
1601588400000|2020-10-01 21:40:00|4148.4|4098.4|4148.4|4098.4|4148.5|4098.5|4148.2|4098.2|0
1601588700000|2020-10-01 21:45:00|4148.3|4098.3|4148.4|4098.4|4148.4|4098.4|4148.3|4098.3|0
1601589000000|2020-10-01 21:50:00|4148.5|4098.5|4148.1|4098.1|4148.5|4098.5|4147.9|4097.9|0
1601589300000|2020-10-01 21:55:00|4148.2|4098.2|4148.3|4098.3|4148.3|4098.3|4147.8|4097.8|0
1601589600000|2020-10-01 22:00:00|4147.9|4097.9|4147.3|4097.3|4149.4|4099.4|4145.8|4095.8|0
1601589900000|2020-10-01 22:05:00|4147.4|4097.4|4144|4094|4147.7|4097.7|4143.2|4093.2|0
1601590200000|2020-10-01 22:10:00|4144.1|4094.1|4147.2|4097.2|4147.9|4097.9|4144.1|4094.1|0
1601590500000|2020-10-01 22:15:00|4147.1|4097.1|4153.8|4103.8|4153.8|4103.8|4147.1|4097.1|0
1601590800000|2020-10-01 22:20:00|4153.7|4103.7|4154.6|4104.6|4155.6|4105.6|4152.3|4102.3|0
1601591100000|2020-10-01 22:25:00|4154.7|4104.7|4145.5|4095.5|4155.4|4105.4|4144|4094|0
1601591400000|2020-10-01 22:30:00|4145.7|4095.7|4147.9|4097.9|4147.9|4097.9|4140.4|4090.4|0
1601591700000|2020-10-01 22:35:00|4147.8|4097.8|4152.3|4102.3|4155|4105|4147.1|4097.1|0
1601592000000|2020-10-01 22:40:00|4152.5|4102.5|4151.6|4101.6|4152.5|4102.5|4151.1|4101.1|0
1601592300000|2020-10-01 22:45:00|4151.7|4101.7|4151.7|4101.7|4153|4103|4149.9|4099.9|0
1601592600000|2020-10-01 22:50:00|4151.8|4101.8|4151.6|4101.6|4152.9|4102.9|4151.1|4101.1|0
1601592900000|2020-10-01 22:55:00|4151.7|4101.7|4152.3|4102.3|4152.3|4102.3|4150.4|4100.4|0
1601593200000|2020-10-01 23:00:00|4152.4|4102.4|4151.6|4101.6|4152.8|4102.8|4150.7|4100.7|0
1601593500000|2020-10-01 23:05:00|4151.5|4101.5|4151.6|4101.6|4151.6|4101.6|4151.1|4101.1|0
1601593800000|2020-10-01 23:10:00|4151.7|4101.7|4149.2|4099.2|4152.9|4102.9|4146.4|4096.4|0
1601594100000|2020-10-01 23:15:00|4149.1|4099.1|4148.9|4098.9|4149.5|4099.5|4148|4098|0
1601594400000|2020-10-01 23:20:00|4149.2|4099.2|4147.3|4097.3|4149.2|4099.2|4146.6|4096.6|0
1601594700000|2020-10-01 23:25:00|4147.4|4097.4|4147.7|4097.7|4148.3|4098.3|4146.6|4096.6|0
1601595000000|2020-10-01 23:30:00|4147.8|4097.8|4147.9|4097.9|4149.8|4099.8|4145.8|4095.8|0
1601595300000|2020-10-01 23:35:00|4148|4098|4148|4098|4148.9|4098.9|4147.7|4097.7|0
1601595600000|2020-10-01 23:40:00|4148.3|4098.3|4146.4|4096.4|4148.3|4098.3|4146.3|4096.3|0
1601595900000|2020-10-01 23:45:00|4146.2|4096.2|4144.9|4094.9|4147.1|4097.1|4144.4|4094.4|0
1601596200000|2020-10-01 23:50:00|4144.6|4094.6|4145.3|4095.3|4147.1|4097.1|4144.4|4094.4|0
1601596500000|2020-10-01 23:55:00|4145.4|4095.4|4146.8|4096.8|4146.8|4096.8|4144.4|4094.4|0
1601596800000|2020-10-02 00:00:00|4146.4|4096.4|4150.6|4100.6|4152.8|4102.8|4145.4|4095.4|0
1601597100000|2020-10-02 00:05:00|4150.4|4100.4|4140.1|4090.1|4151.3|4101.3|4139.7|4089.7|0
1601597400000|2020-10-02 00:10:00|4140.4|4090.4|4140.4|4090.4|4141.9|4091.9|4136.2|4086.2|0
1601597700000|2020-10-02 00:15:00|4140.5|4090.5|4143.5|4093.5|4143.5|4093.5|4139.6|4089.6|0
1601598000000|2020-10-02 00:20:00|4143.7|4093.7|4145.9|4095.9|4146|4096|4142.8|4092.8|0
1601598300000|2020-10-02 00:25:00|4145.3|4095.3|4147.2|4097.2|4147.2|4097.2|4144.7|4094.7|0
1601598600000|2020-10-02 00:30:00|4146.7|4096.7|4139.6|4089.6|4146.7|4096.7|4139.6|4089.6|0
1601598900000|2020-10-02 00:35:00|4139.7|4089.7|4137.7|4087.7|4140.8|4090.8|4135.8|4085.8|0
1601599200000|2020-10-02 00:40:00|4137.9|4087.9|4133.2|4083.2|4138.3|4088.3|4133.1|4083.1|0
1601599500000|2020-10-02 00:45:00|4132.7|4082.7|4135.8|4085.8|4137|4087|4131.9|4081.9|0
1601599800000|2020-10-02 00:50:00|4136|4086|4135.8|4085.8|4139.6|4089.6|4135.1|4085.1|0
1601600100000|2020-10-02 00:55:00|4135.6|4085.6|4134.5|4084.5|4136.5|4086.5|4134.5|4084.5|0
1601600400000|2020-10-02 01:00:00|4134.6|4084.6|4137.1|4087.1|4137.1|4087.1|4133.9|4083.9|0
1601600700000|2020-10-02 01:05:00|4137.2|4087.2|4139|4089|4139.7|4089.7|4137.1|4087.1|0
1601601000000|2020-10-02 01:10:00|4138.8|4088.8|4138.4|4088.4|4139.7|4089.7|4137.1|4087.1|0
1601601300000|2020-10-02 01:15:00|4138.8|4088.8|4139.6|4089.6|4140.9|4090.9|4138.4|4088.4|0
1601601600000|2020-10-02 01:20:00|4139.5|4089.5|4139.6|4089.6|4139.6|4089.6|4137|4087|0
1601601900000|2020-10-02 01:25:00|4139.5|4089.5|4139.7|4089.7|4139.7|4089.7|4137.1|4087.1|0
1601602200000|2020-10-02 01:30:00|4140.2|4090.2|4140.3|4090.3|4141|4091|4139.7|4089.7|0
1601602500000|2020-10-02 01:35:00|4140|4090|4139.6|4089.6|4140.3|4090.3|4139.6|4089.6|0
1601602800000|2020-10-02 01:40:00|4139|4089|4137.1|4087.1|4139|4089|4137.1|4087.1|0
1601603100000|2020-10-02 01:45:00|4136.5|4086.5|4137.1|4087.1|4137.8|4087.8|4135.8|4085.8|0
1601603400000|2020-10-02 01:50:00|4136.7|4086.7|4137.2|4087.2|4137.8|4087.8|4134.6|4084.6|0
1601603700000|2020-10-02 01:55:00|4137.1|4087.1|4135.2|4085.2|4137.1|4087.1|4133.9|4083.9|0
1601604000000|2020-10-02 02:00:00|4135|4085|4133.3|4083.3|4135.9|4085.9|4133.3|4083.3|0
1601604300000|2020-10-02 02:05:00|4133.4|4083.4|4132.1|4082.1|4134.6|4084.6|4132.1|4082.1|0
1601604600000|2020-10-02 02:10:00|4132.6|4082.6|4133.4|4083.4|4133.4|4083.4|4132.6|4082.6|0
1601604900000|2020-10-02 02:15:00|4133.9|4083.9|4135.9|4085.9|4135.9|4085.9|4133.9|4083.9|0
1601605200000|2020-10-02 02:20:00|4134.6|4084.6|4134.6|4084.6|4135.3|4085.3|4134.6|4084.6|0
1601605500000|2020-10-02 02:25:00|4134.1|4084.1|4134.6|4084.6|4134.6|4084.6|4133.3|4083.3|0
1601605800000|2020-10-02 02:30:00|4134.3|4084.3|4135.9|4085.9|4135.9|4085.9|4134|4084|0
1601606100000|2020-10-02 02:35:00|4135.8|4085.8|4137.1|4087.1|4139|4089|4134.6|4084.6|0
1601606400000|2020-10-02 02:40:00|4137.6|4087.6|4136.5|4086.5|4138.3|4088.3|4135.8|4085.8|0
1601606700000|2020-10-02 02:45:00|4136.7|4086.7|4130.6|4080.6|4137.1|4087.1|4129.3|4079.3|0
1601607000000|2020-10-02 02:50:00|4130.5|4080.5|4129.3|4079.3|4130.6|4080.6|4129.3|4079.3|0
1601607300000|2020-10-02 02:55:00|4129.2|4079.2|4132.5|4082.5|4133.1|4083.1|4129.2|4079.2|0
1601607600000|2020-10-02 03:00:00|4132.6|4082.6|4132.5|4082.5|4134.4|4084.4|4130.6|4080.6|0
1601607900000|2020-10-02 03:05:00|4132.7|4082.7|4130.6|4080.6|4133.1|4083.1|4130.6|4080.6|0
1601608200000|2020-10-02 03:10:00|4130.8|4080.8|4133.2|4083.2|4133.2|4083.2|4130.8|4080.8|0
1601608500000|2020-10-02 03:15:00|4132.9|4082.9|4131.9|4081.9|4133.2|4083.2|4131.9|4081.9|0
1601608800000|2020-10-02 03:20:00|4132.5|4082.5|4131.9|4081.9|4133.1|4083.1|4130.7|4080.7|0
1601609100000|2020-10-02 03:25:00|4132.2|4082.2|4131.9|4081.9|4133.2|4083.2|4130.7|4080.7|0
1601609400000|2020-10-02 03:30:00|4131.7|4081.7|4134.4|4084.4|4137|4087|4131.3|4081.3|0
1601609700000|2020-10-02 03:35:00|4134.5|4084.5|4135.8|4085.8|4137|4087|4134.4|4084.4|0
1601610000000|2020-10-02 03:40:00|4135.7|4085.7|4137|4087|4138.3|4088.3|4135.7|4085.7|0
1601610300000|2020-10-02 03:45:00|4136.7|4086.7|4138.3|4088.3|4138.3|4088.3|4135.7|4085.7|0
1601610600000|2020-10-02 03:50:00|4138.5|4088.5|4143.4|4093.4|4143.4|4093.4|4138.5|4088.5|0
1601610900000|2020-10-02 03:55:00|4143.8|4093.8|4144.6|4094.6|4144.6|4094.6|4143.3|4093.3|0
1601611200000|2020-10-02 04:00:00|4144.1|4094.1|4142.1|4092.1|4144.6|4094.6|4142.1|4092.1|0
1601611500000|2020-10-02 04:05:00|4142.3|4092.3|4143.3|4093.3|4143.4|4093.4|4142.1|4092.1|0
1601611800000|2020-10-02 04:10:00|4142.9|4092.9|4142|4092|4143.3|4093.3|4140.8|4090.8|0
1601612100000|2020-10-02 04:15:00|4141.6|4091.6|4144|4094|4144.6|4094.6|4140.8|4090.8|0
1601612400000|2020-10-02 04:20:00|4143.8|4093.8|4140.2|4090.2|4144.6|4094.6|4139.5|4089.5|0
1601612700000|2020-10-02 04:25:00|4140.8|4090.8|4141.5|4091.5|4141.5|4091.5|4139.6|4089.6|0
1601613000000|2020-10-02 04:30:00|4141.7|4091.7|4143.4|4093.4|4144.8|4094.8|4140.8|4090.8|0
1601613300000|2020-10-02 04:35:00|4143.5|4093.5|4142.8|4092.8|4143.5|4093.5|4142.1|4092.1|0
1601613600000|2020-10-02 04:40:00|4142.5|4092.5|4143.3|4093.3|4143.4|4093.4|4142.1|4092.1|0
1601613900000|2020-10-02 04:45:00|4143.4|4093.4|4144.6|4094.6|4144.6|4094.6|4143.4|4093.4|0
1601614200000|2020-10-02 04:50:00|4144.4|4094.4|4131.6|4081.6|4144.6|4094.6|4130.3|4080.3|0
1601614500000|2020-10-02 04:55:00|4131.5|4081.5|4122.6|4072.6|4132.8|4082.8|4119.4|4069.4|0
1601614800000|2020-10-02 05:00:00|4122.5|4072.5|4105.1|4055.1|4122.6|4072.6|4101.2|4051.2|0
1601615100000|2020-10-02 05:05:00|4105.4|4055.4|4102.6|4052.6|4108.2|4058.2|4095.8|4045.8|0
1601615400000|2020-10-02 05:10:00|4103|4053|4110.1|4060.1|4111.5|4061.5|4101.1|4051.1|0
1601615700000|2020-10-02 05:15:00|4109.8|4059.8|4105.9|4055.9|4111.4|4061.4|4105.9|4055.9|0
1601616000000|2020-10-02 05:20:00|4106|4056|4100.8|4050.8|4108.6|4058.6|4099.5|4049.5|0
1601616300000|2020-10-02 05:25:00|4100.2|4050.2|4100.7|4050.7|4104.6|4054.6|4097.5|4047.5|0
1601616600000|2020-10-02 05:30:00|4100.6|4050.6|4093.9|4043.9|4100.6|4050.6|4093.9|4043.9|0
1601616900000|2020-10-02 05:35:00|4094|4044|4098|4048|4103|4053|4091.5|4041.5|0
1601617200000|2020-10-02 05:40:00|4098.1|4048.1|4104.7|4054.7|4104.7|4054.7|4098|4048|0
1601617500000|2020-10-02 05:45:00|4104.3|4054.3|4103.3|4053.3|4107.4|4057.4|4099.6|4049.6|0
1601617800000|2020-10-02 05:50:00|4103.4|4053.4|4095.8|4045.8|4104|4054|4093.1|4043.1|0
1601618100000|2020-10-02 05:55:00|4095.9|4045.9|4102|4052|4102.4|4052.4|4095.6|4045.6|0
1601618400000|2020-10-02 06:00:00|4102.1|4052.1|4099.6|4049.6|4102.3|4052.3|4095.9|4045.9|0
1601618700000|2020-10-02 06:05:00|4099.1|4049.1|4098.5|4048.5|4099.1|4049.1|4093.2|4043.2|0
1601619000000|2020-10-02 06:10:00|4098|4048|4099.8|4049.8|4102.4|4052.4|4097.2|4047.2|0
1601619300000|2020-10-02 06:15:00|4099.4|4049.4|4098.6|4048.6|4101.1|4051.1|4096|4046|0
1601619600000|2020-10-02 06:20:00|4099.1|4049.1|4105.1|4055.1|4105.1|4055.1|4096.2|4046.2|0
1601619900000|2020-10-02 06:25:00|4105.2|4055.2|4115.2|4065.2|4120.3|4070.3|4105.1|4055.1|0
1601620200000|2020-10-02 06:30:00|4115.7|4065.7|4110|4060|4116.5|4066.5|4108.7|4058.7|0
1601620500000|2020-10-02 06:35:00|4109.8|4059.8|4106.4|4056.4|4110.1|4060.1|4106.4|4056.4|0
1601620800000|2020-10-02 06:40:00|4106.8|4056.8|4106.4|4056.4|4111.4|4061.4|4105.1|4055.1|0
1601621100000|2020-10-02 06:45:00|4106.1|4056.1|4102.8|4052.8|4107.9|4057.9|4102.7|4052.7|0
1601621400000|2020-10-02 06:50:00|4103.3|4053.3|4105.6|4055.6|4105.7|4055.7|4101.7|4051.7|0
1601621700000|2020-10-02 06:55:00|4105.5|4055.5|4105.5|4055.5|4105.6|4055.6|4101.6|4051.6|0
1601622000000|2020-10-02 07:00:00|4106|4056|4094.5|4044.5|4106.8|4056.8|4090.5|4040.5|0
1601622300000|2020-10-02 07:05:00|4094.9|4044.9|4092.9|4072.9|4104.6|4074.1|4080|4044.5|0
1601622600000|2020-10-02 07:10:00|4091.9|4071.9|4087.5|4067.5|4093.6|4073.6|4087.4|4067.4|0
1601622900000|2020-10-02 07:15:00|4087.3|4067.3|4089|4069|4091.1|4071.1|4084.8|4064.8|0
1601623200000|2020-10-02 07:20:00|4088.9|4068.9|4079.6|4059.6|4089.7|4069.7|4079.5|4059.5|0
1601623500000|2020-10-02 07:25:00|4079.4|4059.4|4083.4|4063.4|4085.7|4065.7|4079.2|4059.2|0
1601623800000|2020-10-02 07:30:00|4082.6|4062.6|4085.8|4065.8|4086|4066|4082.6|4062.6|0
1601624100000|2020-10-02 07:35:00|4085.9|4065.9|4082.7|4062.7|4085.9|4065.9|4081|4061|0
1601624400000|2020-10-02 07:40:00|4083.2|4063.2|4085.4|4065.4|4085.4|4065.4|4083.2|4063.2|0
1601624700000|2020-10-02 07:45:00|4085.3|4065.3|4083.4|4063.4|4085.3|4065.3|4082|4062|0
1601625000000|2020-10-02 07:50:00|4083.2|4063.2|4081.3|4061.3|4084.8|4064.8|4080.3|4060.3|0
1601625300000|2020-10-02 07:55:00|4081.6|4061.6|4081.7|4061.7|4082.5|4062.5|4078.9|4058.9|0
1601625600000|2020-10-02 08:00:00|4081.8|4061.8|4088.3|4068.3|4088.3|4068.3|4081.8|4061.8|0
1601625900000|2020-10-02 08:05:00|4088.2|4068.2|4085.5|4065.5|4089.7|4069.7|4085.5|4065.5|0
1601626200000|2020-10-02 08:10:00|4085.4|4065.4|4085.9|4065.9|4086.5|4066.5|4083.4|4063.4|0
1601626500000|2020-10-02 08:15:00|4085.7|4065.7|4091.2|4071.2|4091.3|4071.3|4085.4|4065.4|0
1601626800000|2020-10-02 08:20:00|4091|4071|4093.2|4073.2|4094|4074|4089.9|4069.9|0
1601627100000|2020-10-02 08:25:00|4093.3|4073.3|4093.3|4073.3|4094.3|4074.3|4092.7|4072.7|0
1601627400000|2020-10-02 08:30:00|4093.1|4073.1|4092.4|4072.4|4093.3|4073.3|4089.4|4069.4|0
1601627700000|2020-10-02 08:35:00|4092.5|4072.5|4093.1|4073.1|4095.9|4075.9|4092.5|4072.5|0
1601628000000|2020-10-02 08:40:00|4093|4073|4092.3|4072.3|4094.4|4074.4|4092.2|4072.2|0
1601628300000|2020-10-02 08:45:00|4092.2|4072.2|4091.3|4071.3|4092.3|4072.3|4090.2|4070.2|0
1601628600000|2020-10-02 08:50:00|4091.8|4071.8|4091.4|4071.4|4092.4|4072.4|4090.1|4070.1|0
1601628900000|2020-10-02 08:55:00|4091.8|4071.8|4091.7|4071.7|4093.6|4073.6|4091.7|4071.7|0
1601629200000|2020-10-02 09:00:00|4091.2|4071.2|4088.6|4068.6|4091.2|4071.2|4086|4066|0
1601629500000|2020-10-02 09:05:00|4088.3|4068.3|4089.2|4069.2|4091.2|4071.2|4088.3|4068.3|0
1601629800000|2020-10-02 09:10:00|4089.5|4069.5|4092.7|4072.7|4092.8|4072.8|4089.5|4069.5|0
1601630100000|2020-10-02 09:15:00|4093.4|4073.4|4092.7|4072.7|4094.2|4074.2|4091.5|4071.5|0
1601630400000|2020-10-02 09:20:00|4092.8|4072.8|4089.4|4069.4|4093.6|4073.6|4089.4|4069.4|0
1601630700000|2020-10-02 09:25:00|4088.7|4068.7|4086.7|4066.7|4089.4|4069.4|4084.5|4064.5|0
1601631000000|2020-10-02 09:30:00|4087.1|4067.1|4087.4|4067.4|4088.6|4068.6|4087.1|4067.1|0
1601631300000|2020-10-02 09:35:00|4087.3|4067.3|4084.6|4064.6|4087.5|4067.5|4084.5|4064.5|0
1601631600000|2020-10-02 09:40:00|4084.8|4064.8|4077.6|4057.6|4085.3|4065.3|4077.4|4057.4|0
1601631900000|2020-10-02 09:45:00|4077.4|4057.4|4078.3|4058.3|4080.7|4060.7|4076|4056|0
1601632200000|2020-10-02 09:50:00|4078.4|4058.4|4076.5|4056.5|4078.4|4058.4|4076.5|4056.5|0
1601632500000|2020-10-02 09:55:00|4076.4|4056.4|4075|4055|4076.9|4056.9|4073.8|4053.8|0
1601632800000|2020-10-02 10:00:00|4074.3|4054.3|4078.2|4058.2|4078.2|4058.2|4073.6|4053.6|0
1601633100000|2020-10-02 10:05:00|4077.5|4057.5|4077.9|4057.9|4080|4060|4077.3|4057.3|0
1601633400000|2020-10-02 10:10:00|4077.6|4057.6|4071.4|4051.4|4077.6|4057.6|4071|4051|0
1601633700000|2020-10-02 10:15:00|4071.7|4051.7|4068.1|4048.1|4071.7|4051.7|4067.6|4047.6|0
1601634000000|2020-10-02 10:20:00|4068.4|4048.4|4063.2|4043.2|4068.6|4048.6|4061.7|4041.7|0
1601634300000|2020-10-02 10:25:00|4063.3|4043.3|4064.5|4044.5|4065.7|4045.7|4063.3|4043.3|0
1601634600000|2020-10-02 10:30:00|4064.3|4044.3|4064.5|4044.5|4066.1|4046.1|4063.1|4043.1|0
1601634900000|2020-10-02 10:35:00|4064.3|4044.3|4065.3|4045.3|4066|4046|4063.9|4043.9|0
1601635200000|2020-10-02 10:40:00|4065.4|4045.4|4068.8|4048.8|4069|4049|4064.8|4044.8|0
1601635500000|2020-10-02 10:45:00|4068.7|4048.7|4065.1|4045.1|4070|4050|4064.9|4044.9|0
1601635800000|2020-10-02 10:50:00|4065|4045|4066.1|4046.1|4066.1|4046.1|4064.3|4044.3|0
1601636100000|2020-10-02 10:55:00|4066|4046|4065.3|4045.3|4066.6|4046.6|4063|4043|0
1601636400000|2020-10-02 11:00:00|4065.4|4045.4|4067.3|4047.3|4067.7|4047.7|4065.4|4045.4|0
1601636700000|2020-10-02 11:05:00|4067.2|4047.2|4064.9|4044.9|4067.7|4047.7|4064.9|4044.9|0
1601637000000|2020-10-02 11:10:00|4065|4045|4069.6|4049.6|4069.6|4049.6|4064.7|4044.7|0
1601637300000|2020-10-02 11:15:00|4069.7|4049.7|4069.7|4049.7|4071.2|4051.2|4069.4|4049.4|0
1601637600000|2020-10-02 11:20:00|4069.8|4049.8|4069.6|4049.6|4070.2|4050.2|4069.2|4049.2|0
1601637900000|2020-10-02 11:25:00|4069.7|4049.7|4070.7|4050.7|4070.8|4050.8|4069.1|4049.1|0
1601638200000|2020-10-02 11:30:00|4070.4|4050.4|4071.1|4051.1|4073|4053|4070.3|4050.3|0
1601638500000|2020-10-02 11:35:00|4071.2|4051.2|4073.2|4053.2|4073.2|4053.2|4071|4051|0
1601638800000|2020-10-02 11:40:00|4073.5|4053.5|4069.4|4049.4|4073.8|4053.8|4069.4|4049.4|0
1601639100000|2020-10-02 11:45:00|4069.5|4049.5|4072.3|4052.3|4073.5|4053.5|4069.5|4049.5|0
1601639400000|2020-10-02 11:50:00|4072.4|4052.4|4073.5|4053.5|4073.9|4053.9|4071.7|4051.7|0
1601639700000|2020-10-02 11:55:00|4073.2|4053.2|4073.9|4053.9|4074.8|4054.8|4071.8|4051.8|0
1601640000000|2020-10-02 12:00:00|4073.8|4053.8|4074.5|4054.5|4076.2|4056.2|4073.6|4053.6|0
1601640300000|2020-10-02 12:05:00|4074.4|4054.4|4073|4053|4074.7|4054.7|4072.7|4052.7|0
1601640600000|2020-10-02 12:10:00|4073.1|4053.1|4073.8|4053.8|4075.6|4055.6|4073.1|4053.1|0
1601640900000|2020-10-02 12:15:00|4073.7|4053.7|4074.1|4054.1|4075.2|4055.2|4073.7|4053.7|0
1601641200000|2020-10-02 12:20:00|4074|4054|4079.4|4059.4|4079.8|4059.8|4073.9|4053.9|0
1601641500000|2020-10-02 12:25:00|4079.1|4059.1|4078.3|4058.3|4079.1|4059.1|4076.6|4056.6|0
1601641800000|2020-10-02 12:30:00|4078.2|4058.2|4076|4056|4078.2|4058.2|4074.1|4054.1|0
1601642100000|2020-10-02 12:35:00|4075.9|4055.9|4073.3|4053.3|4075.9|4055.9|4072.6|4052.6|0
1601642400000|2020-10-02 12:40:00|4073.5|4053.5|4071.3|4051.3|4074|4054|4071.3|4051.3|0
1601642700000|2020-10-02 12:45:00|4071.4|4051.4|4069|4049|4071.8|4051.8|4068.3|4048.3|0
1601643000000|2020-10-02 12:50:00|4068.9|4048.9|4067.3|4047.3|4069.1|4049.1|4066.5|4046.5|0
1601643300000|2020-10-02 12:55:00|4067.1|4047.1|4070.5|4050.5|4070.9|4050.9|4067|4047|0
1601643600000|2020-10-02 13:00:00|4070.2|4050.2|4064.4|4044.4|4070.2|4050.2|4064.2|4044.2|0
1601643900000|2020-10-02 13:05:00|4064.5|4044.5|4063.9|4043.9|4065.7|4045.7|4063.9|4043.9|0
1601644200000|2020-10-02 13:10:00|4064|4044|4064.5|4044.5|4064.8|4044.8|4062.8|4042.8|0
1601644500000|2020-10-02 13:15:00|4064.8|4044.8|4063.4|4043.4|4066.5|4046.5|4062.3|4042.3|0
1601644800000|2020-10-02 13:20:00|4063.5|4043.5|4063.4|4043.4|4065|4045|4062.7|4042.7|0
1601645100000|2020-10-02 13:25:00|4063.3|4043.3|4065.5|4045.5|4065.6|4045.6|4063.1|4043.1|0
1601645400000|2020-10-02 13:30:00|4065.4|4045.4|4072.8|4052.8|4073|4053|4064.1|4044.1|0
1601645700000|2020-10-02 13:35:00|4072.9|4052.9|4083.5|4063.5|4083.7|4063.7|4072.9|4052.9|0
1601646000000|2020-10-02 13:40:00|4083.8|4063.8|4086.2|4066.2|4086.9|4066.9|4082.9|4062.9|0
1601646300000|2020-10-02 13:45:00|4086.1|4066.1|4088.4|4068.4|4088.7|4068.7|4084.9|4064.9|0
1601646600000|2020-10-02 13:50:00|4088.6|4068.6|4084.6|4064.6|4088.7|4068.7|4083|4063|0
1601646900000|2020-10-02 13:55:00|4084.7|4064.7|4083.2|4063.2|4085|4065|4082.2|4062.2|0
1601647200000|2020-10-02 14:00:00|4083.3|4063.3|4085.3|4065.3|4086.1|4066.1|4083.3|4063.3|0
1601647500000|2020-10-02 14:05:00|4085.4|4065.4|4084.2|4064.2|4088.7|4068.7|4083.8|4063.8|0
1601647800000|2020-10-02 14:10:00|4084.3|4064.3|4083.3|4063.3|4084.8|4064.8|4082.4|4062.4|0
1601648100000|2020-10-02 14:15:00|4083.1|4063.1|4084.4|4064.4|4085.4|4065.4|4083.1|4063.1|0
1601648400000|2020-10-02 14:20:00|4084.3|4064.3|4082.7|4062.7|4084.4|4064.4|4082.5|4062.5|0
1601648700000|2020-10-02 14:25:00|4082.5|4062.5|4085.7|4065.7|4086.7|4066.7|4081.8|4061.8|0
1601649000000|2020-10-02 14:30:00|4085.1|4065.1|4086.9|4066.9|4086.9|4066.9|4084.9|4064.9|0
1601649300000|2020-10-02 14:35:00|4087|4067|4085.1|4065.1|4087.9|4067.9|4084.2|4064.2|0
1601649600000|2020-10-02 14:40:00|4085.2|4065.2|4083.7|4063.7|4085.3|4065.3|4083.7|4063.7|0
1601649900000|2020-10-02 14:45:00|4083.6|4063.6|4083.9|4063.9|4084|4064|4082.7|4062.7|0
1601650200000|2020-10-02 14:50:00|4084|4064|4084.6|4064.6|4084.7|4064.7|4082.6|4062.6|0
1601650500000|2020-10-02 14:55:00|4084.7|4064.7|4085.4|4065.4|4086.8|4066.8|4084.7|4064.7|0
1601650800000|2020-10-02 15:00:00|4085.5|4065.5|4087.6|4067.6|4087.6|4067.6|4084.2|4064.2|0
1601651100000|2020-10-02 15:05:00|4087.7|4067.7|4090.9|4070.9|4091.8|4071.8|4086.7|4066.7|0
1601651400000|2020-10-02 15:10:00|4090.8|4070.8|4089.5|4069.5|4091|4071|4089.5|4069.5|0
1601651700000|2020-10-02 15:15:00|4089.4|4069.4|4091.9|4071.9|4092|4072|4088.9|4068.9|0
1601652000000|2020-10-02 15:20:00|4092|4072|4095.8|4075.8|4096.7|4076.7|4092|4072|0
1601652300000|2020-10-02 15:25:00|4095.7|4075.7|4093.6|4073.6|4096.3|4076.3|4093.6|4073.6|0
1601652600000|2020-10-02 15:30:00|4105|4055|4109.4|4059.4|4110.8|4060.8|4105|4055|0
1601652900000|2020-10-02 15:35:00|4109.9|4059.9|4105.5|4055.5|4110.8|4060.8|4105.5|4055.5|0
1601653200000|2020-10-02 15:40:00|4105.6|4055.6|4105.5|4055.5|4108.1|4058.1|4103|4053|0
1601653500000|2020-10-02 15:45:00|4105.4|4055.4|4109.4|4059.4|4109.4|4059.4|4104.2|4054.2|0
1601653800000|2020-10-02 15:50:00|4108.9|4058.9|4104|4054|4110.7|4060.7|4104|4054|0
1601654100000|2020-10-02 15:55:00|4103.5|4053.5|4097.5|4047.5|4104|4054|4097.5|4047.5|0
1601654400000|2020-10-02 16:00:00|4097.4|4047.4|4094.7|4044.7|4098.7|4048.7|4094.7|4044.7|0
1601654700000|2020-10-02 16:05:00|4094.8|4044.8|4104|4054|4105.3|4055.3|4094.5|4044.5|0
1601655000000|2020-10-02 16:10:00|4104.1|4054.1|4114.5|4064.5|4122.3|4072.3|4104.1|4054.1|0
1601655300000|2020-10-02 16:15:00|4114.6|4064.6|4124.8|4074.8|4124.8|4074.8|4113.1|4063.1|0
1601655600000|2020-10-02 16:20:00|4124.9|4074.9|4122.3|4072.3|4127.5|4077.5|4120.9|4070.9|0
1601655900000|2020-10-02 16:25:00|4122.4|4072.4|4120.9|4070.9|4125.5|4075.5|4120.8|4070.8|0
1601656200000|2020-10-02 16:30:00|4121|4071|4119.7|4069.7|4124.8|4074.8|4118.3|4068.3|0
1601656500000|2020-10-02 16:35:00|4119.6|4069.6|4126.2|4076.2|4127.5|4077.5|4118.4|4068.4|0
1601656800000|2020-10-02 16:40:00|4126.3|4076.3|4125|4075|4127.5|4077.5|4122.5|4072.5|0
1601657100000|2020-10-02 16:45:00|4125.1|4075.1|4121.2|4071.2|4126.3|4076.3|4121.1|4071.1|0
1601657400000|2020-10-02 16:50:00|4121.7|4071.7|4121.3|4071.3|4122.5|4072.5|4119.8|4069.8|0
1601657700000|2020-10-02 16:55:00|4121.2|4071.2|4121.1|4071.1|4123.9|4073.9|4119.9|4069.9|0
1601658000000|2020-10-02 17:00:00|4121.2|4071.2|4118.6|4068.6|4123.8|4073.8|4117.4|4067.4|0
1601658300000|2020-10-02 17:05:00|4118.7|4068.7|4118.6|4068.6|4118.7|4068.7|4114.7|4064.7|0
1601658600000|2020-10-02 17:10:00|4118.5|4068.5|4117.2|4067.2|4122.5|4072.5|4117.2|4067.2|0
1601658900000|2020-10-02 17:15:00|4117.3|4067.3|4121.1|4071.1|4122.3|4072.3|4115.9|4065.9|0
1601659200000|2020-10-02 17:20:00|4121|4071|4123.8|4073.8|4123.8|4073.8|4119.7|4069.7|0
1601659500000|2020-10-02 17:25:00|4123.2|4073.2|4122.5|4072.5|4123.9|4073.9|4122.4|4072.4|0
1601659800000|2020-10-02 17:30:00|4122.6|4072.6|4115.9|4065.9|4123.8|4073.8|4115.9|4065.9|0
1601660100000|2020-10-02 17:35:00|4116|4066|4119.9|4069.9|4121.1|4071.1|4115.9|4065.9|0
1601660400000|2020-10-02 17:40:00|4119.4|4069.4|4113.1|4063.1|4119.4|4069.4|4110.5|4060.5|0
1601660700000|2020-10-02 17:45:00|4113|4063|4113.1|4063.1|4115.7|4065.7|4111.7|4061.7|0
1601661000000|2020-10-02 17:50:00|4113.6|4063.6|4113.2|4063.2|4114.4|4064.4|4110.4|4060.4|0
1601661300000|2020-10-02 17:55:00|4113.1|4063.1|4114.2|4064.2|4115.8|4065.8|4111.8|4061.8|0
1601661600000|2020-10-02 18:00:00|4113.9|4063.9|4118.5|4068.5|4118.5|4068.5|4113.2|4063.2|0
1601661900000|2020-10-02 18:05:00|4118.6|4068.6|4121.2|4071.2|4122.4|4072.4|4118.5|4068.5|0
1601662200000|2020-10-02 18:10:00|4121.1|4071.1|4122.4|4072.4|4123.8|4073.8|4121|4071|0
1601662500000|2020-10-02 18:15:00|4122.3|4072.3|4122.4|4072.4|4122.4|4072.4|4121|4071|0
1601662800000|2020-10-02 18:20:00|4122.5|4072.5|4122.5|4072.5|4122.5|4072.5|4121.1|4071.1|0
1601663100000|2020-10-02 18:25:00|4122.4|4072.4|4118.7|4068.7|4122.5|4072.5|4118.6|4068.6|0
1601663400000|2020-10-02 18:30:00|4119.2|4069.2|4117.4|4067.4|4120|4070|4114.8|4064.8|0
1601663700000|2020-10-02 18:35:00|4117.3|4067.3|4117.2|4067.2|4118.6|4068.6|4116|4066|0
1601664000000|2020-10-02 18:40:00|4117.7|4067.7|4119.6|4069.6|4121|4071|4117.1|4067.1|0
1601664300000|2020-10-02 18:45:00|4119.7|4069.7|4119.6|4069.6|4122.9|4072.9|4117|4067|0
1601664600000|2020-10-02 18:50:00|4119.7|4069.7|4119.6|4069.6|4119.7|4069.7|4117|4067|0
1601664900000|2020-10-02 18:55:00|4119.5|4069.5|4122.2|4072.2|4124.9|4074.9|4119.5|4069.5|0
1601665200000|2020-10-02 19:00:00|4122.3|4072.3|4119.7|4069.7|4122.3|4072.3|4116.9|4066.9|0
1601665500000|2020-10-02 19:05:00|4119.6|4069.6|4118.3|4068.3|4119.7|4069.7|4117.1|4067.1|0
1601665800000|2020-10-02 19:10:00|4118.4|4068.4|4114.4|4064.4|4124.9|4074.9|4111.8|4061.8|0
1601666100000|2020-10-02 19:15:00|4114|4064|4117.1|4067.1|4118.4|4068.4|4111.8|4061.8|0
1601666400000|2020-10-02 19:20:00|4117|4067|4118.4|4068.4|4122.3|4072.3|4115.8|4065.8|0
1601666700000|2020-10-02 19:25:00|4118.5|4068.5|4118.4|4068.4|4119.8|4069.8|4117.1|4067.1|0
1601667000000|2020-10-02 19:30:00|4118.9|4068.9|4123.5|4073.5|4124.9|4074.9|4117.1|4067.1|0
1601667300000|2020-10-02 19:35:00|4123.4|4073.4|4123.5|4073.5|4124.9|4074.9|4122.1|4072.1|0
1601667600000|2020-10-02 19:40:00|4123.9|4073.9|4120.8|4070.8|4124.7|4074.7|4118.2|4068.2|0
1601667900000|2020-10-02 19:45:00|4120.7|4070.7|4120.7|4070.7|4120.8|4070.8|4116.9|4066.9|0
1601668200000|2020-10-02 19:50:00|4120.6|4070.6|4114.3|4064.3|4120.6|4070.6|4114.3|4064.3|0
1601668500000|2020-10-02 19:55:00|4114.2|4064.2|4116.2|4066.2|4116.7|4066.7|4112.9|4062.9|0
1601668800000|2020-10-02 20:00:00|4118.6|4068.6|4119.3|4069.3|4124.8|4074.8|4118.4|4068.4|0
1601669100000|2020-10-02 20:05:00|4119|4069|4116.2|4066.2|4120.6|4070.6|4114.4|4064.4|0
1601669400000|2020-10-02 20:10:00|4116.6|4066.6|4119.2|4069.2|4119.7|4069.7|4116.2|4066.2|0
1601669700000|2020-10-02 20:15:00|4119.1|4069.1|4123.1|4073.1|4123.6|4073.6|4118.6|4068.6|0
1601670000000|2020-10-02 20:20:00|4123.3|4073.3|4122.7|4072.7|4124.4|4074.4|4121.7|4071.7|0
1601670300000|2020-10-02 20:25:00|4122.6|4072.6|4122.6|4072.6|4124.8|4074.8|4122.3|4072.3|0
1601670600000|2020-10-02 20:30:00|4122.7|4072.7|4126.5|4076.5|4130.8|4080.8|4121|4071|0
1601670900000|2020-10-02 20:35:00|4126.4|4076.4|4127.1|4077.1|4127.4|4077.4|4125.9|4075.9|0
1601671200000|2020-10-02 20:40:00|4126.8|4076.8|4127.4|4077.4|4128.4|4078.4|4126.8|4076.8|0
1601671500000|2020-10-02 20:45:00|4127.7|4077.7|4127.4|4077.4|4128.4|4078.4|4126.8|4076.8|0
1601671800000|2020-10-02 20:50:00|4127.3|4077.3|4128|4078|4129.5|4079.5|4126.8|4076.8|0
1601672100000|2020-10-02 20:55:00|4128.4|4078.4|4126.8|4076.8|4129.3|4079.3|4126.7|4076.7|0
1601848800000|2020-10-04 22:00:00|4117.1|4067.1|4115|4065|4117.3|4067.3|4114.7|4064.7|0
1601849100000|2020-10-04 22:05:00|4115.1|4065.1|4118.5|4068.5|4119.7|4069.7|4114.5|4064.5|0
1601849400000|2020-10-04 22:10:00|4118.6|4068.6|4116.4|4066.4|4119.2|4069.2|4115.9|4065.9|0
1601849700000|2020-10-04 22:15:00|4116.2|4066.2|4112.9|4062.9|4118|4068|4110.8|4060.8|0
1601850000000|2020-10-04 22:20:00|4112.8|4062.8|4116.5|4066.5|4118.7|4068.7|4112.3|4062.3|0
1601850300000|2020-10-04 22:25:00|4116.8|4066.8|4116.8|4066.8|4118|4068|4115.6|4065.6|0
1601850600000|2020-10-04 22:30:00|4117.3|4067.3|4119.7|4069.7|4120.6|4070.6|4116.8|4066.8|0
1601850900000|2020-10-04 22:35:00|4119.4|4069.4|4119.4|4069.4|4120.6|4070.6|4119.2|4069.2|0
1601851200000|2020-10-04 22:40:00|4119.5|4069.5|4113.4|4063.4|4120.6|4070.6|4113.3|4063.3|0
1601851500000|2020-10-04 22:45:00|4113.2|4063.2|4116.5|4066.5|4116.9|4066.9|4113.2|4063.2|0
1601851800000|2020-10-04 22:50:00|4116.3|4066.3|4115.6|4065.6|4116.5|4066.5|4115.1|4065.1|0
1601852100000|2020-10-04 22:55:00|4115.7|4065.7|4118.2|4068.2|4118.7|4068.7|4115.6|4065.6|0
1601852400000|2020-10-04 23:00:00|4118.4|4068.4|4119.1|4069.1|4119.2|4069.2|4117.7|4067.7|0
1601852700000|2020-10-04 23:05:00|4119.2|4069.2|4117.5|4067.5|4119.2|4069.2|4117|4067|0
1601853000000|2020-10-04 23:10:00|4117.3|4067.3|4119.7|4069.7|4120|4070|4117.3|4067.3|0
1601853300000|2020-10-04 23:15:00|4119.6|4069.6|4117.8|4067.8|4119.7|4069.7|4117.5|4067.5|0
1601853600000|2020-10-04 23:20:00|4117.9|4067.9|4119.7|4069.7|4120.3|4070.3|4117.8|4067.8|0
1601853900000|2020-10-04 23:25:00|4119.6|4069.6|4118.4|4068.4|4120|4070|4118|4068|0
1601854200000|2020-10-04 23:30:00|4118.7|4068.7|4117.4|4067.4|4118.9|4068.9|4117.3|4067.3|0
1601854500000|2020-10-04 23:35:00|4117.3|4067.3|4118|4068|4118.4|4068.4|4117.3|4067.3|0
1601854800000|2020-10-04 23:40:00|4118.1|4068.1|4119.4|4069.4|4120.3|4070.3|4117.5|4067.5|0
1601855100000|2020-10-04 23:45:00|4119.2|4069.2|4118.8|4068.8|4119.2|4069.2|4116.1|4066.1|0
1601855400000|2020-10-04 23:50:00|4118.9|4068.9|4121.4|4071.4|4121.6|4071.6|4118.9|4068.9|0
1601855700000|2020-10-04 23:55:00|4121.5|4071.5|4123|4073|4126.1|4076.1|4121.1|4071.1|0
1601856000000|2020-10-05 00:00:00|4123.1|4073.1|4124.3|4074.3|4124.3|4074.3|4120.5|4070.5|0
1601856300000|2020-10-05 00:05:00|4124|4074|4123.1|4073.1|4126|4076|4123.1|4073.1|0
1601856600000|2020-10-05 00:10:00|4123.2|4073.2|4123.4|4073.4|4125.9|4075.9|4123.1|4073.1|0
1601856900000|2020-10-05 00:15:00|4123.3|4073.3|4131.7|4081.7|4131.7|4081.7|4123.1|4073.1|0
1601857200000|2020-10-05 00:20:00|4131.2|4081.2|4131.6|4081.6|4132.9|4082.9|4129.2|4079.2|0
1601857500000|2020-10-05 00:25:00|4131|4081|4130.4|4080.4|4132.9|4082.9|4130.3|4080.3|0
1601857800000|2020-10-05 00:30:00|4130.6|4080.6|4129.2|4079.2|4131.6|4081.6|4128.5|4078.5|0
1601858100000|2020-10-05 00:35:00|4129.1|4079.1|4131.7|4081.7|4132.9|4082.9|4129.1|4079.1|0
1601858400000|2020-10-05 00:40:00|4132.2|4082.2|4130.4|4080.4|4132.9|4082.9|4129.8|4079.8|0
1601858700000|2020-10-05 00:45:00|4130.5|4080.5|4126.8|4076.8|4130.5|4080.5|4126.2|4076.2|0
1601859000000|2020-10-05 00:50:00|4127.2|4077.2|4126.8|4076.8|4128|4078|4126.8|4076.8|0
1601859300000|2020-10-05 00:55:00|4127|4077|4130.6|4080.6|4130.6|4080.6|4126.8|4076.8|0
1601859600000|2020-10-05 01:00:00|4131.1|4081.1|4129.9|4079.9|4131.8|4081.8|4129.2|4079.2|0
1601859900000|2020-10-05 01:05:00|4129.6|4079.6|4130.5|4080.5|4130.6|4080.6|4128.6|4078.6|0
1601860200000|2020-10-05 01:10:00|4130.8|4080.8|4128|4078|4131.8|4081.8|4128|4078|0
1601860500000|2020-10-05 01:15:00|4128.5|4078.5|4128.6|4078.6|4130.5|4080.5|4128|4078|0
1601860800000|2020-10-05 01:20:00|4128.8|4078.8|4129.9|4079.9|4131.1|4081.1|4128.8|4078.8|0
1601861100000|2020-10-05 01:25:00|4130.1|4080.1|4129.9|4079.9|4131.7|4081.7|4129.2|4079.2|0
1601861400000|2020-10-05 01:30:00|4130.5|4080.5|4126.8|4076.8|4130.5|4080.5|4125.5|4075.5|0
1601861700000|2020-10-05 01:35:00|4126.3|4076.3|4125.5|4075.5|4126.3|4076.3|4124.3|4074.3|0
1601862000000|2020-10-05 01:40:00|4125.3|4075.3|4125.5|4075.5|4126.8|4076.8|4123|4073|0
1601862300000|2020-10-05 01:45:00|4124.9|4074.9|4126.1|4076.1|4128|4078|4123|4073|0
1601862600000|2020-10-05 01:50:00|4126.4|4076.4|4124.2|4074.2|4126.8|4076.8|4124.2|4074.2|0
1601862900000|2020-10-05 01:55:00|4123.9|4073.9|4124.2|4074.2|4125.4|4075.4|4122.3|4072.3|0
1601863200000|2020-10-05 02:00:00|4124.4|4074.4|4126.7|4076.7|4126.7|4076.7|4122.9|4072.9|0
1601863500000|2020-10-05 02:05:00|4126.4|4076.4|4127.9|4077.9|4127.9|4077.9|4126|4076|0
1601863800000|2020-10-05 02:10:00|4129.1|4079.1|4127.9|4077.9|4129.2|4079.2|4127.9|4077.9|0
1601864100000|2020-10-05 02:15:00|4128.2|4078.2|4127.9|4077.9|4129.8|4079.8|4127.9|4077.9|0
1601864400000|2020-10-05 02:20:00|4128|4078|4127.9|4077.9|4129.1|4079.1|4127.9|4077.9|0
1601864700000|2020-10-05 02:25:00|4128.2|4078.2|4129.2|4079.2|4129.2|4079.2|4128.2|4078.2|0
1601865000000|2020-10-05 02:30:00|4129.1|4079.1|4130.4|4080.4|4130.4|4080.4|4127.9|4077.9|0
1601865300000|2020-10-05 02:35:00|4129.9|4079.9|4129.8|4079.8|4129.9|4079.9|4127.9|4077.9|0
1601865600000|2020-10-05 02:40:00|4129.5|4079.5|4129.2|4079.2|4129.5|4079.5|4129.1|4079.1|0
1601865900000|2020-10-05 02:45:00|4129.1|4079.1|4130.4|4080.4|4130.4|4080.4|4129.1|4079.1|0
1601866200000|2020-10-05 02:50:00|4130.3|4080.3|4130.4|4080.4|4130.4|4080.4|4130.3|4080.3|0
1601866500000|2020-10-05 02:55:00|4130.6|4080.6|4130.4|4080.4|4131.6|4081.6|4129.8|4079.8|0
1601866800000|2020-10-05 03:00:00|4130.6|4080.6|4131.1|4081.1|4133|4083|4130.4|4080.4|0
1601867100000|2020-10-05 03:05:00|4131.7|4081.7|4130.5|4080.5|4131.7|4081.7|4130.5|4080.5|0
1601867400000|2020-10-05 03:10:00|4130.9|4080.9|4131.7|4081.7|4132.9|4082.9|4130.9|4080.9|0
1601867700000|2020-10-05 03:15:00|4131.9|4081.9|4131.7|4081.7|4132.9|4082.9|4131.7|4081.7|0
1601868000000|2020-10-05 03:20:00|4131.9|4081.9|4131.6|4081.6|4132.3|4082.3|4131|4081|0
1601868300000|2020-10-05 03:25:00|4131.2|4081.2|4131.6|4081.6|4132.9|4082.9|4130.4|4080.4|0
1601868600000|2020-10-05 03:30:00|4132.1|4082.1|4131.6|4081.6|4132.9|4082.9|4131.5|4081.5|0
1601868900000|2020-10-05 03:35:00|4131.3|4081.3|4131.6|4081.6|4131.6|4081.6|4130.4|4080.4|0
1601869200000|2020-10-05 03:40:00|4131.3|4081.3|4130.3|4080.3|4131.6|4081.6|4129.1|4079.1|0
1601869500000|2020-10-05 03:45:00|4130.4|4080.4|4130.3|4080.3|4131.6|4081.6|4129.1|4079.1|0
1601869800000|2020-10-05 03:50:00|4130.2|4080.2|4127.7|4077.7|4130.3|4080.3|4127.7|4077.7|0
1601870100000|2020-10-05 03:55:00|4127.8|4077.8|4123.9|4073.9|4128.4|4078.4|4123.9|4073.9|0
1601870400000|2020-10-05 04:00:00|4124|4074|4125.1|4075.1|4125.1|4075.1|4122.6|4072.6|0
1601870700000|2020-10-05 04:05:00|4125.2|4075.2|4125.8|4075.8|4126.4|4076.4|4125.1|4075.1|0
1601871000000|2020-10-05 04:10:00|4126|4076|4127.6|4077.6|4127.7|4077.7|4125.8|4075.8|0
1601871300000|2020-10-05 04:15:00|4127.7|4077.7|4128.9|4078.9|4128.9|4078.9|4127.7|4077.7|0
1601871600000|2020-10-05 04:20:00|4128.8|4078.8|4127|4077|4128.9|4078.9|4127|4077|0
1601871900000|2020-10-05 04:25:00|4126.8|4076.8|4126.4|4076.4|4127.6|4077.6|4126.4|4076.4|0
1601872200000|2020-10-05 04:30:00|4126.9|4076.9|4129|4079|4130.2|4080.2|4126.9|4076.9|0
1601872500000|2020-10-05 04:35:00|4129.6|4079.6|4129|4079|4130.2|4080.2|4127.8|4077.8|0
1601872800000|2020-10-05 04:40:00|4128.9|4078.9|4126.6|4076.6|4128.9|4078.9|4125.3|4075.3|0
1601873100000|2020-10-05 04:45:00|4127.8|4077.8|4127.7|4077.7|4127.8|4077.8|4126.5|4076.5|0
1601873400000|2020-10-05 04:50:00|4127.3|4077.3|4126.5|4076.5|4127.8|4077.8|4126.5|4076.5|0
1601873700000|2020-10-05 04:55:00|4127|4077|4127.8|4077.8|4129|4079|4126.5|4076.5|0
1601874000000|2020-10-05 05:00:00|4138.8|4088.8|4138.7|4088.7|4140|4090|4137.5|4087.5|0
1601874300000|2020-10-05 05:05:00|4138.9|4088.9|4139.9|4089.9|4141.2|4091.2|4138.9|4088.9|0
1601874600000|2020-10-05 05:10:00|4140.4|4090.4|4140.5|4090.5|4141.2|4091.2|4139.9|4089.9|0
1601874900000|2020-10-05 05:15:00|4129.8|4079.8|4130.2|4080.2|4130.2|4080.2|4128.9|4078.9|0
1601875200000|2020-10-05 05:20:00|4130.5|4080.5|4131.5|4081.5|4131.5|4081.5|4130.2|4080.2|0
1601875500000|2020-10-05 05:25:00|4130.9|4080.9|4132.1|4082.1|4132.1|4082.1|4130.2|4080.2|0
1601875800000|2020-10-05 05:30:00|4132.7|4082.7|4131.5|4081.5|4132.7|4082.7|4131.4|4081.4|0
1601876100000|2020-10-05 05:35:00|4131.9|4081.9|4131.5|4081.5|4132.7|4082.7|4130.2|4080.2|0
1601876400000|2020-10-05 05:40:00|4131.3|4081.3|4130.2|4080.2|4131.5|4081.5|4130.2|4080.2|0
1601876700000|2020-10-05 05:45:00|4130.3|4080.3|4132.8|4082.8|4134|4084|4130.3|4080.3|0
1601877000000|2020-10-05 05:50:00|4132.7|4082.7|4132.7|4082.7|4132.8|4082.8|4131.5|4081.5|0
1601877300000|2020-10-05 05:55:00|4132.6|4082.6|4131.4|4081.4|4132.7|4082.7|4131.4|4081.4|0
1601877600000|2020-10-05 06:00:00|4131.9|4081.9|4126.3|4076.3|4135.1|4085.1|4123.8|4073.8|0
1601877900000|2020-10-05 06:05:00|4126.2|4076.2|4121.4|4071.4|4127.6|4077.6|4120.1|4070.1|0
1601878200000|2020-10-05 06:10:00|4120.9|4070.9|4121.5|4071.5|4122.7|4072.7|4119|4069|0
1601878500000|2020-10-05 06:15:00|4121.4|4071.4|4124|4074|4124|4074|4120.2|4070.2|0
1601878800000|2020-10-05 06:20:00|4123.5|4073.5|4124|4074|4125.2|4075.2|4122.8|4072.8|0
1601879100000|2020-10-05 06:25:00|4125.2|4075.2|4125.2|4075.2|4126.5|4076.5|4125.2|4075.2|0
1601879400000|2020-10-05 06:30:00|4124.8|4074.8|4123.5|4073.5|4126.5|4076.5|4123.5|4073.5|0
1601879700000|2020-10-05 06:35:00|4122.7|4072.7|4120.3|4070.3|4124|4074|4119|4069|0
1601880000000|2020-10-05 06:40:00|4120.5|4070.5|4122.8|4072.8|4122.8|4072.8|4120.3|4070.3|0
1601880300000|2020-10-05 06:45:00|4123|4073|4120.3|4070.3|4124|4074|4120.3|4070.3|0
1601880600000|2020-10-05 06:50:00|4120.8|4070.8|4122.7|4072.7|4122.8|4072.8|4120.3|4070.3|0
1601880900000|2020-10-05 06:55:00|4122.8|4072.8|4131.3|4081.3|4131.3|4081.3|4122.7|4072.7|0
1601881200000|2020-10-05 07:00:00|4131.2|4081.2|4138.6|4088.6|4142.3|4092.3|4128.7|4078.7|0
1601881500000|2020-10-05 07:05:00|4138.5|4088.5|4132.5|4112.5|4142.2|4113.7|4127.5|4087.3|0
1601881800000|2020-10-05 07:10:00|4132.4|4112.4|4129.7|4109.7|4134.5|4114.5|4128.1|4108.1|0
1601882100000|2020-10-05 07:15:00|4130.1|4110.1|4129.7|4109.7|4133.3|4113.3|4129.2|4109.2|0
1601882400000|2020-10-05 07:20:00|4129.8|4109.8|4131.2|4111.2|4135|4115|4129.8|4109.8|0
1601882700000|2020-10-05 07:25:00|4131|4111|4130.7|4110.7|4131.2|4111.2|4125.2|4105.2|0
1601883000000|2020-10-05 07:30:00|4130|4110|4131.5|4111.5|4132.4|4112.4|4128.9|4108.9|0
1601883300000|2020-10-05 07:35:00|4131.6|4111.6|4131.6|4111.6|4133.9|4113.9|4131|4111|0
1601883600000|2020-10-05 07:40:00|4131.1|4111.1|4124.4|4104.4|4131.1|4111.1|4123.2|4103.2|0
1601883900000|2020-10-05 07:45:00|4123.9|4103.9|4122.6|4102.6|4126.5|4106.5|4122.6|4102.6|0
1601884200000|2020-10-05 07:50:00|4122.5|4102.5|4119.8|4099.8|4122.5|4102.5|4119.8|4099.8|0
1601884500000|2020-10-05 07:55:00|4119.9|4099.9|4115.6|4095.6|4120.5|4100.5|4115.3|4095.3|0
1601884800000|2020-10-05 08:00:00|4115.5|4095.5|4120.2|4100.2|4120.5|4100.5|4115|4095|0
1601885100000|2020-10-05 08:05:00|4120.3|4100.3|4118.9|4098.9|4123.2|4103.2|4118.9|4098.9|0
1601885400000|2020-10-05 08:10:00|4118.8|4098.8|4120|4100|4121.3|4101.3|4118.6|4098.6|0
1601885700000|2020-10-05 08:15:00|4120.6|4100.6|4120.1|4100.1|4120.8|4100.8|4118.6|4098.6|0
1601886000000|2020-10-05 08:20:00|4120|4100|4120.3|4100.3|4120.3|4100.3|4118.4|4098.4|0
1601886300000|2020-10-05 08:25:00|4120.9|4100.9|4120.9|4100.9|4121.2|4101.2|4119.2|4099.2|0
1601886600000|2020-10-05 08:30:00|4120.7|4100.7|4121.9|4101.9|4122.7|4102.7|4120.3|4100.3|0
1601886900000|2020-10-05 08:35:00|4122.4|4102.4|4125.2|4105.2|4125.2|4105.2|4122.4|4102.4|0
1601887200000|2020-10-05 08:40:00|4125.3|4105.3|4125|4105|4126.2|4106.2|4124.5|4104.5|0
1601887500000|2020-10-05 08:45:00|4124.9|4104.9|4124.4|4104.4|4125|4105|4123.4|4103.4|0
1601887800000|2020-10-05 08:50:00|4124.5|4104.5|4127.8|4107.8|4128.2|4108.2|4124.4|4104.4|0
1601888100000|2020-10-05 08:55:00|4127.7|4107.7|4129.9|4109.9|4130.9|4110.9|4127.2|4107.2|0
1601888400000|2020-10-05 09:00:00|4130|4110|4132.1|4112.1|4132.4|4112.4|4129.2|4109.2|0
1601888700000|2020-10-05 09:05:00|4132.2|4112.2|4130.2|4110.2|4132.4|4112.4|4128.4|4108.4|0
1601889000000|2020-10-05 09:10:00|4130.1|4110.1|4129.7|4109.7|4130.8|4110.8|4128.4|4108.4|0
1601889300000|2020-10-05 09:15:00|4130|4110|4128.9|4108.9|4130|4110|4128.2|4108.2|0
1601889600000|2020-10-05 09:20:00|4129.3|4109.3|4133.6|4113.6|4133.8|4113.8|4129.2|4109.2|0
1601889900000|2020-10-05 09:25:00|4133.7|4113.7|4129.8|4109.8|4133.7|4113.7|4129.7|4109.7|0
1601890200000|2020-10-05 09:30:00|4130.2|4110.2|4125|4105|4130.2|4110.2|4124.7|4104.7|0
1601890500000|2020-10-05 09:35:00|4124.9|4104.9|4126.4|4106.4|4126.5|4106.5|4124.3|4104.3|0
1601890800000|2020-10-05 09:40:00|4126.7|4106.7|4128|4108|4128|4108|4126.7|4106.7|0
1601891100000|2020-10-05 09:45:00|4128.2|4108.2|4126|4106|4128.4|4108.4|4125.2|4105.2|0
1601891400000|2020-10-05 09:50:00|4125.9|4105.9|4125.3|4105.3|4125.9|4105.9|4125.1|4105.1|0
1601891700000|2020-10-05 09:55:00|4125.2|4105.2|4126.1|4106.1|4126.8|4106.8|4125.2|4105.2|0
1601892000000|2020-10-05 10:00:00|4125.2|4105.2|4123.8|4103.8|4125.7|4105.7|4123.8|4103.8|0
1601892300000|2020-10-05 10:05:00|4123.7|4103.7|4121.3|4101.3|4124.3|4104.3|4121.1|4101.1|0
1601892600000|2020-10-05 10:10:00|4121.5|4101.5|4117.8|4097.8|4121.5|4101.5|4117.8|4097.8|0
1601892900000|2020-10-05 10:15:00|4117.7|4097.7|4115.7|4095.7|4117.9|4097.9|4115.2|4095.2|0
1601893200000|2020-10-05 10:20:00|4115.4|4095.4|4119.8|4099.8|4120.5|4100.5|4115.4|4095.4|0
1601893500000|2020-10-05 10:25:00|4119.1|4099.1|4121.5|4101.5|4122.2|4102.2|4119.1|4099.1|0
1601893800000|2020-10-05 10:30:00|4121.7|4101.7|4124.5|4104.5|4124.5|4104.5|4121.4|4101.4|0
1601894100000|2020-10-05 10:35:00|4124.6|4104.6|4128.2|4108.2|4128.4|4108.4|4124.6|4104.6|0
1601894400000|2020-10-05 10:40:00|4128.4|4108.4|4128.7|4108.7|4129.4|4109.4|4128.2|4108.2|0
1601894700000|2020-10-05 10:45:00|4128.6|4108.6|4128.6|4108.6|4128.9|4108.9|4128|4108|0
1601895000000|2020-10-05 10:50:00|4128.7|4108.7|4129|4109|4129.1|4109.1|4127.9|4107.9|0
1601895300000|2020-10-05 10:55:00|4129.2|4109.2|4131.8|4111.8|4131.8|4111.8|4129.2|4109.2|0
1601895600000|2020-10-05 11:00:00|4131.9|4111.9|4132.1|4112.1|4132.4|4112.4|4130.6|4110.6|0
1601895900000|2020-10-05 11:05:00|4132.2|4112.2|4137.6|4117.6|4137.6|4117.6|4132.2|4112.2|0
1601896200000|2020-10-05 11:10:00|4137.7|4117.7|4137.1|4117.1|4137.7|4117.7|4136.6|4116.6|0
1601896500000|2020-10-05 11:15:00|4137.2|4117.2|4136.7|4116.7|4137.7|4117.7|4136.4|4116.4|0
1601896800000|2020-10-05 11:20:00|4136.4|4116.4|4136.2|4116.2|4136.8|4116.8|4135.8|4115.8|0
1601897100000|2020-10-05 11:25:00|4136.1|4116.1|4135.9|4115.9|4136.4|4116.4|4135.3|4115.3|0
1601897400000|2020-10-05 11:30:00|4136.1|4116.1|4137.7|4117.7|4137.9|4117.9|4135.9|4115.9|0
1601897700000|2020-10-05 11:35:00|4137.8|4117.8|4140.2|4120.2|4140.2|4120.2|4137.8|4117.8|0
1601898000000|2020-10-05 11:40:00|4140.3|4120.3|4141.1|4121.1|4141.4|4121.4|4139.8|4119.8|0
1601898300000|2020-10-05 11:45:00|4141|4121|4142.5|4122.5|4143.2|4123.2|4140.1|4120.1|0
1601898600000|2020-10-05 11:50:00|4142.4|4122.4|4141.4|4121.4|4143.1|4123.1|4141.3|4121.3|0
1601898900000|2020-10-05 11:55:00|4141.3|4121.3|4141.5|4121.5|4142.1|4122.1|4141.3|4121.3|0
1601899200000|2020-10-05 12:00:00|4141.3|4121.3|4139.2|4119.2|4141.3|4121.3|4138.8|4118.8|0
1601899500000|2020-10-05 12:05:00|4139.3|4119.3|4141.7|4121.7|4141.8|4121.8|4139.3|4119.3|0
1601899800000|2020-10-05 12:10:00|4141.9|4121.9|4141.2|4121.2|4143|4123|4141.2|4121.2|0
1601900100000|2020-10-05 12:15:00|4140.9|4120.9|4134.9|4114.9|4140.9|4120.9|4134.9|4114.9|0
1601900400000|2020-10-05 12:20:00|4134.8|4114.8|4134.5|4114.5|4135.6|4115.6|4134.2|4114.2|0
1601900700000|2020-10-05 12:25:00|4134.3|4114.3|4135.7|4115.7|4135.8|4115.8|4134|4114|0
1601901000000|2020-10-05 12:30:00|4135.3|4115.3|4136.2|4116.2|4136.8|4116.8|4135.2|4115.2|0
1601901300000|2020-10-05 12:35:00|4136.3|4116.3|4138.3|4118.3|4138.3|4118.3|4136.1|4116.1|0
1601901600000|2020-10-05 12:40:00|4138.4|4118.4|4138.9|4118.9|4139.2|4119.2|4137.6|4117.6|0
1601901900000|2020-10-05 12:45:00|4138.7|4118.7|4137.4|4117.4|4139|4119|4137|4117|0
1601902200000|2020-10-05 12:50:00|4137.6|4117.6|4137.9|4117.9|4138.2|4118.2|4136.3|4116.3|0
1601902500000|2020-10-05 12:55:00|4138.1|4118.1|4137.4|4117.4|4138.3|4118.3|4137.2|4117.2|0
1601902800000|2020-10-05 13:00:00|4137.1|4117.1|4136.6|4116.6|4137.5|4117.5|4135.4|4115.4|0
1601903100000|2020-10-05 13:05:00|4136.9|4116.9|4134.1|4114.1|4137.4|4117.4|4134.1|4114.1|0
1601903400000|2020-10-05 13:10:00|4134|4114|4135.7|4115.7|4135.7|4115.7|4133.9|4113.9|0
1601903700000|2020-10-05 13:15:00|4135.5|4115.5|4133|4113|4137.1|4117.1|4132.4|4112.4|0
1601904000000|2020-10-05 13:20:00|4132.7|4112.7|4127.1|4107.1|4133.3|4113.3|4127|4107|0
1601904300000|2020-10-05 13:25:00|4126.4|4106.4|4124.5|4104.5|4128|4108|4124.5|4104.5|0
1601904600000|2020-10-05 13:30:00|4124.6|4104.6|4125.1|4105.1|4128.3|4108.3|4124.5|4104.5|0
1601904900000|2020-10-05 13:35:00|4125.2|4105.2|4123.5|4103.5|4125.5|4105.5|4123|4103|0
1601905200000|2020-10-05 13:40:00|4123.3|4103.3|4124.1|4104.1|4124.6|4104.6|4123.3|4103.3|0
1601905500000|2020-10-05 13:45:00|4124|4104|4121.9|4101.9|4127.2|4107.2|4121.9|4101.9|0
1601905800000|2020-10-05 13:50:00|4122.4|4102.4|4123|4103|4125.4|4105.4|4122.3|4102.3|0
1601906100000|2020-10-05 13:55:00|4122.9|4102.9|4122.5|4102.5|4123.7|4103.7|4121.5|4101.5|0
1601906400000|2020-10-05 14:00:00|4122.7|4102.7|4120.3|4100.3|4123.6|4103.6|4119.4|4099.4|0
1601906700000|2020-10-05 14:05:00|4120.1|4100.1|4123.5|4103.5|4123.5|4103.5|4120|4100|0
1601907000000|2020-10-05 14:10:00|4123.6|4103.6|4125.7|4105.7|4126.1|4106.1|4123.2|4103.2|0
1601907300000|2020-10-05 14:15:00|4125.8|4105.8|4123.4|4103.4|4126.1|4106.1|4122.3|4102.3|0
1601907600000|2020-10-05 14:20:00|4123.5|4103.5|4126.1|4106.1|4126.9|4106.9|4123.5|4103.5|0
1601907900000|2020-10-05 14:25:00|4126.2|4106.2|4124.1|4104.1|4127.7|4107.7|4123.4|4103.4|0
1601908200000|2020-10-05 14:30:00|4124.2|4104.2|4128.7|4108.7|4128.7|4108.7|4124.2|4104.2|0
1601908500000|2020-10-05 14:35:00|4128.6|4108.6|4127.4|4107.4|4128.9|4108.9|4126.6|4106.6|0
1601908800000|2020-10-05 14:40:00|4127.5|4107.5|4129.3|4109.3|4129.5|4109.5|4127.5|4107.5|0
1601909100000|2020-10-05 14:45:00|4129.5|4109.5|4132.9|4112.9|4133|4113|4129.5|4109.5|0
1601909400000|2020-10-05 14:50:00|4133.1|4113.1|4135.7|4115.7|4136.8|4116.8|4133.1|4113.1|0
1601909700000|2020-10-05 14:55:00|4135.9|4115.9|4134.8|4114.8|4136.1|4116.1|4134.1|4114.1|0
1601910000000|2020-10-05 15:00:00|4134.9|4114.9|4134.6|4114.6|4135.3|4115.3|4132.5|4112.5|0
1601910300000|2020-10-05 15:05:00|4134.7|4114.7|4134.2|4114.2|4136.5|4116.5|4134.2|4114.2|0
1601910600000|2020-10-05 15:10:00|4134|4114|4134|4114|4134.3|4114.3|4133.4|4113.4|0
1601910900000|2020-10-05 15:15:00|4134.1|4114.1|4135.1|4115.1|4136.3|4116.3|4134.1|4114.1|0
1601911200000|2020-10-05 15:20:00|4135.3|4115.3|4134.6|4114.6|4135.8|4115.8|4134|4114|0
1601911500000|2020-10-05 15:25:00|4134.7|4114.7|4138|4118|4138.8|4118.8|4133.5|4113.5|0
1601911800000|2020-10-05 15:30:00|4151.7|4101.7|4148|4098|4153|4103|4145.6|4095.6|0
1601912100000|2020-10-05 15:35:00|4147.8|4097.8|4144.3|4094.3|4148|4098|4144.3|4094.3|0
1601912400000|2020-10-05 15:40:00|4143.8|4093.8|4143.2|4093.2|4145.6|4095.6|4143.1|4093.1|0
1601912700000|2020-10-05 15:45:00|4143.1|4093.1|4145.6|4095.6|4145.6|4095.6|4143.1|4093.1|0
1601913000000|2020-10-05 15:50:00|4144.4|4094.4|4143.1|4093.1|4144.4|4094.4|4142.5|4092.5|0
1601913300000|2020-10-05 15:55:00|4143.2|4093.2|4145.7|4095.7|4145.7|4095.7|4143.1|4093.1|0
1601913600000|2020-10-05 16:00:00|4145.6|4095.6|4143.2|4093.2|4145.7|4095.7|4143.1|4093.1|0
1601913900000|2020-10-05 16:05:00|4143.3|4093.3|4143.2|4093.2|4143.3|4093.3|4143.2|4093.2|0
1601914200000|2020-10-05 16:10:00|4143.7|4093.7|4145.7|4095.7|4145.7|4095.7|4143.7|4093.7|0
1601914500000|2020-10-05 16:15:00|4145.6|4095.6|4144.4|4094.4|4145.7|4095.7|4144.4|4094.4|0
1601914800000|2020-10-05 16:20:00|4144.5|4094.5|4144.5|4094.5|4145.7|4095.7|4144.4|4094.4|0
1601915400000|2020-10-05 16:30:00|4145|4095|4145.8|4095.8|4145.8|4095.8|4145|4095|0
1601915700000|2020-10-05 16:35:00|4145.7|4095.7|4145.8|4095.8|4145.8|4095.8|4145.7|4095.7|0
1601916000000|2020-10-05 16:40:00|4146.3|4096.3|4147|4097|4147|4097|4145.7|4095.7|0
1601916300000|2020-10-05 16:45:00|4146.9|4096.9|4146.9|4096.9|4147|4097|4146.9|4096.9|0
1601916600000|2020-10-05 16:50:00|4146.4|4096.4|4146.9|4096.9|4147|4097|4145.7|4095.7|0
1601916900000|2020-10-05 16:55:00|4147|4097|4147|4097|4147|4097|4145.7|4095.7|0
1601917200000|2020-10-05 17:00:00|4146.5|4096.5|4145.7|4095.7|4146.5|4096.5|4144.4|4094.4|0
1601917500000|2020-10-05 17:05:00|4145.8|4095.8|4145.7|4095.7|4145.8|4095.8|4144.5|4094.5|0
1601917800000|2020-10-05 17:10:00|4145.8|4095.8|4147.1|4097.1|4147.1|4097.1|4145.8|4095.8|0
1601918100000|2020-10-05 17:15:00|4147|4097|4145.7|4095.7|4147.1|4097.1|4145.7|4095.7|0
1601918400000|2020-10-05 17:20:00|4145.6|4095.6|4145.6|4095.6|4145.7|4095.7|4144.3|4094.3|0
1601918700000|2020-10-05 17:25:00|4146.1|4096.1|4146.9|4096.9|4146.9|4096.9|4145.6|4095.6|0
1601919000000|2020-10-05 17:30:00|4146.8|4096.8|4146.8|4096.8|4146.9|4096.9|4145.5|4095.5|0
1601919300000|2020-10-05 17:35:00|4146.9|4096.9|4146.9|4096.9|4146.9|4096.9|4146.8|4096.8|0
1601919600000|2020-10-05 17:40:00|4146.8|4096.8|4146.8|4096.8|4146.9|4096.9|4146.8|4096.8|0
1601919900000|2020-10-05 17:45:00|4146.3|4096.3|4145.4|4095.4|4146.8|4096.8|4144.2|4094.2|0
1601920200000|2020-10-05 17:50:00|4145.5|4095.5|4144.2|4094.2|4145.5|4095.5|4144.2|4094.2|0
1601920500000|2020-10-05 17:55:00|4144.1|4094.1|4144.1|4094.1|4144.1|4094.1|4142.2|4092.2|0
1601920800000|2020-10-05 18:00:00|4144|4094|4141.5|4091.5|4144|4094|4140.2|4090.2|0
1601921100000|2020-10-05 18:05:00|4141.6|4091.6|4141.6|4091.6|4142.9|4092.9|4141.5|4091.5|0
1601921400000|2020-10-05 18:10:00|4141.7|4091.7|4143|4093|4143|4093|4141.6|4091.6|0
1601921700000|2020-10-05 18:15:00|4142.9|4092.9|4144.2|4094.2|4144.3|4094.3|4141.7|4091.7|0
1601922000000|2020-10-05 18:20:00|4144.3|4094.3|4145.5|4095.5|4145.5|4095.5|4144.2|4094.2|0
1601922300000|2020-10-05 18:25:00|4145.4|4095.4|4144.1|4094.1|4145.5|4095.5|4142.8|4092.8|0
1601922600000|2020-10-05 18:30:00|4144.2|4094.2|4144.3|4094.3|4145.6|4095.6|4144.2|4094.2|0
1601922900000|2020-10-05 18:35:00|4144.4|4094.4|4146.9|4096.9|4147|4097|4144.3|4094.3|0
1601923200000|2020-10-05 18:40:00|4146.8|4096.8|4146.9|4096.9|4148.1|4098.1|4146.8|4096.8|0
1601923500000|2020-10-05 18:45:00|4147|4097|4146.9|4096.9|4148.2|4098.2|4146.9|4096.9|0
1601923800000|2020-10-05 18:50:00|4147.4|4097.4|4149.4|4099.4|4149.4|4099.4|4147.4|4097.4|0
1601924100000|2020-10-05 18:55:00|4149.6|4099.6|4153.4|4103.4|4153.4|4103.4|4149.4|4099.4|0
1601924400000|2020-10-05 19:00:00|4153.3|4103.3|4152.1|4102.1|4153.4|4103.4|4150.8|4100.8|0
1601924700000|2020-10-05 19:05:00|4152.6|4102.6|4154.7|4104.7|4154.7|4104.7|4152.1|4102.1|0
1601925000000|2020-10-05 19:10:00|4154.8|4104.8|4157.2|4107.2|4157.3|4107.3|4154.7|4104.7|0
1601925300000|2020-10-05 19:15:00|4157.3|4107.3|4159.7|4109.7|4161|4111|4157.3|4107.3|0
1601925600000|2020-10-05 19:20:00|4160.2|4110.2|4158.5|4108.5|4161|4111|4158.4|4108.4|0
1601925900000|2020-10-05 19:25:00|4158.7|4108.7|4162.3|4112.3|4163.5|4113.5|4158.5|4108.5|0
1601926200000|2020-10-05 19:30:00|4162.2|4112.2|4162.2|4112.2|4163.5|4113.5|4161|4111|0
1601926500000|2020-10-05 19:35:00|4162.1|4112.1|4163.3|4113.3|4165.8|4115.8|4160.9|4110.9|0
1601926800000|2020-10-05 19:40:00|4163.8|4113.8|4163.2|4113.2|4165.9|4115.9|4163.2|4113.2|0
1601927100000|2020-10-05 19:45:00|4163.3|4113.3|4164.5|4114.5|4164.5|4114.5|4163.2|4113.2|0
1601927400000|2020-10-05 19:50:00|4165|4115|4165.8|4115.8|4165.8|4115.8|4164.4|4114.4|0
1601927700000|2020-10-05 19:55:00|4165.7|4115.7|4166.8|4116.8|4168.2|4118.2|4163.2|4113.2|0
1601928000000|2020-10-05 20:00:00|4166.9|4116.9|4162.3|4112.3|4166.9|4116.9|4161.4|4111.4|0
1601928300000|2020-10-05 20:05:00|4162.4|4112.4|4162.3|4112.3|4164.3|4114.3|4161.4|4111.4|0
1601928600000|2020-10-05 20:10:00|4162.1|4112.1|4161|4111|4162.6|4112.6|4159.8|4109.8|0
1601928900000|2020-10-05 20:15:00|4161.1|4111.1|4160.8|4110.8|4161.4|4111.4|4160.7|4110.7|0
1601929200000|2020-10-05 20:20:00|4160.7|4110.7|4160.8|4110.8|4160.8|4110.8|4160.7|4110.7|0
1601929500000|2020-10-05 20:25:00|4160.9|4110.9|4160.8|4110.8|4160.9|4110.9|4160.6|4110.6|0
1601929800000|2020-10-05 20:30:00|4161.1|4111.1|4161.3|4111.3|4161.8|4111.8|4159.9|4109.9|0
1601930100000|2020-10-05 20:35:00|4161.6|4111.6|4161.3|4111.3|4161.8|4111.8|4160.8|4110.8|0
1601930400000|2020-10-05 20:40:00|4161.1|4111.1|4161.1|4111.1|4161.6|4111.6|4161.1|4111.1|0
1601930700000|2020-10-05 20:45:00|4161.3|4111.3|4161.3|4111.3|4161.8|4111.8|4161.1|4111.1|0
1601931000000|2020-10-05 20:50:00|4161.1|4111.1|4160.3|4110.3|4161.3|4111.3|4160.3|4110.3|0
1601931300000|2020-10-05 20:55:00|4160.5|4110.5|4160.1|4110.1|4161.1|4111.1|4159.9|4109.9|0
1601931600000|2020-10-05 21:00:00|4160|4110|4160.5|4110.5|4160.5|4110.5|4159.9|4109.9|0
1601931900000|2020-10-05 21:05:00|4160.4|4110.4|4160|4110|4160.4|4110.4|4160|4110|0
1601932200000|2020-10-05 21:10:00|4159.7|4109.7|4160|4110|4160.1|4110.1|4159.7|4109.7|0
1601932500000|2020-10-05 21:15:00|4159.9|4109.9|4160.5|4110.5|4160.5|4110.5|4159.9|4109.9|0
1601932800000|2020-10-05 21:20:00|4160.4|4110.4|4160.6|4110.6|4160.7|4110.7|4160.3|4110.3|0
1601933100000|2020-10-05 21:25:00|4160.5|4110.5|4160.7|4110.7|4160.7|4110.7|4160.4|4110.4|0
1601933400000|2020-10-05 21:30:00|4160.8|4110.8|4161.3|4111.3|4161.3|4111.3|4160.8|4110.8|0
1601933700000|2020-10-05 21:35:00|4161.2|4111.2|4161.2|4111.2|4161.2|4111.2|4161.2|4111.2|0
1601934000000|2020-10-05 21:40:00|4161|4111|4161|4111|4161.1|4111.1|4160.3|4110.3|0
1601934300000|2020-10-05 21:45:00|4161.1|4111.1|4160.5|4110.5|4161.3|4111.3|4160.5|4110.5|0
1601934600000|2020-10-05 21:50:00|4160.8|4110.8|4160.6|4110.6|4160.8|4110.8|4160.6|4110.6|0
1601934900000|2020-10-05 21:55:00|4160.5|4110.5|4160.5|4110.5|4160.7|4110.7|4160.3|4110.3|0
1601935200000|2020-10-05 22:00:00|4160.6|4110.6|4162.6|4112.6|4163.1|4113.1|4160.5|4110.5|0
1601935500000|2020-10-05 22:05:00|4162.8|4112.8|4161.7|4111.7|4163.1|4113.1|4161.4|4111.4|0
1601935800000|2020-10-05 22:10:00|4161.8|4111.8|4162.8|4112.8|4162.8|4112.8|4161.8|4111.8|0
1601936100000|2020-10-05 22:15:00|4162.9|4112.9|4164.3|4114.3|4164.5|4114.5|4162.8|4112.8|0
1601936400000|2020-10-05 22:20:00|4164.4|4114.4|4164.3|4114.3|4164.5|4114.5|4164|4114|0
1601936700000|2020-10-05 22:25:00|4164.4|4114.4|4163.4|4113.4|4164.4|4114.4|4163.4|4113.4|0
1601937000000|2020-10-05 22:30:00|4163.6|4113.6|4164.5|4114.5|4164.8|4114.8|4163.6|4113.6|0
1601937300000|2020-10-05 22:35:00|4164.3|4114.3|4165|4115|4165|4115|4164.3|4114.3|0
1601937600000|2020-10-05 22:40:00|4164.8|4114.8|4164.8|4114.8|4165|4115|4164.3|4114.3|0
1601937900000|2020-10-05 22:45:00|4164.9|4114.9|4164.5|4114.5|4165|4115|4164.5|4114.5|0
1601938200000|2020-10-05 22:50:00|4164.3|4114.3|4164.5|4114.5|4164.5|4114.5|4164.3|4114.3|0
1601938500000|2020-10-05 22:55:00|4164.8|4114.8|4164|4114|4164.8|4114.8|4164|4114|0
1601938800000|2020-10-05 23:00:00|4164.3|4114.3|4159|4109|4164.5|4114.5|4158|4108|0
1601939100000|2020-10-05 23:05:00|4159.3|4109.3|4155.3|4105.3|4159.9|4109.9|4154.1|4104.1|0
1601939400000|2020-10-05 23:10:00|4155.2|4105.2|4156.3|4106.3|4158.5|4108.5|4155.2|4105.2|0
1601939700000|2020-10-05 23:15:00|4156.4|4106.4|4159|4109|4160.2|4110.2|4155.4|4105.4|0
1601940000000|2020-10-05 23:20:00|4159.1|4109.1|4159.4|4109.4|4159.8|4109.8|4158.7|4108.7|0
1601940300000|2020-10-05 23:25:00|4159.3|4109.3|4159.5|4109.5|4160.2|4110.2|4158.7|4108.7|0
1601940600000|2020-10-05 23:30:00|4159.3|4109.3|4158.9|4108.9|4159.8|4109.8|4158.7|4108.7|0
1601940900000|2020-10-05 23:35:00|4158.7|4108.7|4159.7|4109.7|4159.8|4109.8|4158.7|4108.7|0
1601941200000|2020-10-05 23:40:00|4159.6|4109.6|4155.7|4105.7|4160.4|4110.4|4155.6|4105.6|0
1601941500000|2020-10-05 23:45:00|4156.1|4106.1|4156.8|4106.8|4158|4108|4154.1|4104.1|0
1601941800000|2020-10-05 23:50:00|4157|4107|4156.6|4106.6|4159|4109|4155.2|4105.2|0
1601942100000|2020-10-05 23:55:00|4156.4|4106.4|4156.8|4106.8|4156.8|4106.8|4154.9|4104.9|0
1601942400000|2020-10-06 00:00:00|4156.9|4106.9|4160.7|4110.7|4161.1|4111.1|4156.1|4106.1|0
1601942700000|2020-10-06 00:05:00|4160.6|4110.6|4162.6|4112.6|4162.6|4112.6|4159.8|4109.8|0
1601943000000|2020-10-06 00:10:00|4162.3|4112.3|4160.3|4110.3|4162.3|4112.3|4160|4110|0
1601943300000|2020-10-06 00:15:00|4160.2|4110.2|4158.2|4108.2|4161.9|4111.9|4157.1|4107.1|0
1601943600000|2020-10-06 00:20:00|4158|4108|4159.4|4109.4|4159.4|4109.4|4157|4107|0
1601943900000|2020-10-06 00:25:00|4158.9|4108.9|4156.3|4106.3|4159.4|4109.4|4155.7|4105.7|0
1601944200000|2020-10-06 00:30:00|4156.5|4106.5|4155.6|4105.6|4156.9|4106.9|4155.6|4105.6|0
1601944500000|2020-10-06 00:35:00|4155.9|4105.9|4152|4102|4158.1|4108.1|4150.5|4100.5|0
1601944800000|2020-10-06 00:40:00|4152.4|4102.4|4154.3|4104.3|4155.5|4105.5|4151.7|4101.7|0
1601945100000|2020-10-06 00:45:00|4154.2|4104.2|4156.7|4106.7|4156.7|4106.7|4153|4103|0
1601945400000|2020-10-06 00:50:00|4156.1|4106.1|4156.1|4106.1|4156.7|4106.7|4155.5|4105.5|0
1601945700000|2020-10-06 00:55:00|4156.3|4106.3|4159.3|4109.3|4160.5|4110.5|4156.1|4106.1|0
1601946000000|2020-10-06 01:00:00|4158.8|4108.8|4157.4|4107.4|4159.3|4109.3|4156.8|4106.8|0
1601946300000|2020-10-06 01:05:00|4158|4108|4159.4|4109.4|4160.6|4110.6|4158|4108|0
1601946600000|2020-10-06 01:10:00|4159.6|4109.6|4159.4|4109.4|4161.9|4111.9|4159.4|4109.4|0
1601946900000|2020-10-06 01:15:00|4158.2|4108.2|4159.3|4109.3|4160.6|4110.6|4156.9|4106.9|0
1601947200000|2020-10-06 01:20:00|4159.1|4109.1|4158.7|4108.7|4159.3|4109.3|4157.5|4107.5|0
1601947500000|2020-10-06 01:25:00|4158.5|4108.5|4157.5|4107.5|4160|4110|4156.9|4106.9|0
1601947800000|2020-10-06 01:30:00|4157.7|4107.7|4156.9|4106.9|4158.2|4108.2|4155.6|4105.6|0
1601948100000|2020-10-06 01:35:00|4156.7|4106.7|4158.2|4108.2|4158.2|4108.2|4155.6|4105.6|0
1601948400000|2020-10-06 01:40:00|4158.6|4108.6|4159.4|4109.4|4160|4110|4158.2|4108.2|0
1601948700000|2020-10-06 01:45:00|4159.7|4109.7|4163.2|4113.2|4164.5|4114.5|4159.4|4109.4|0
1601949000000|2020-10-06 01:50:00|4162.8|4112.8|4163.3|4113.3|4164.5|4114.5|4162|4112|0
1601949300000|2020-10-06 01:55:00|4163.2|4113.2|4162|4112|4163.3|4113.3|4160.8|4110.8|0
1601949600000|2020-10-06 02:00:00|4162.2|4112.2|4164.1|4114.1|4164.1|4114.1|4162|4112|0
1601949900000|2020-10-06 02:05:00|4164.5|4114.5|4163.2|4113.2|4164.5|4114.5|4163.2|4113.2|0
1601950200000|2020-10-06 02:10:00|4163.3|4113.3|4164.4|4114.4|4164.5|4114.5|4163.2|4113.2|0
1601950500000|2020-10-06 02:15:00|4164.5|4114.5|4164.4|4114.4|4165.7|4115.7|4164.4|4114.4|0
1601950800000|2020-10-06 02:20:00|4164.9|4114.9|4166.3|4116.3|4166.9|4116.9|4164.9|4114.9|0
1601951100000|2020-10-06 02:25:00|4166|4116|4164.5|4114.5|4166|4116|4163.2|4113.2|0
1601951400000|2020-10-06 02:30:00|4164.4|4114.4|4163.2|4113.2|4164.4|4114.4|4161.9|4111.9|0
1601951700000|2020-10-06 02:35:00|4162.9|4112.9|4162|4112|4162.9|4112.9|4162|4112|0
1601952000000|2020-10-06 02:40:00|4161.9|4111.9|4162|4112|4162|4112|4160.7|4110.7|0
1601952300000|2020-10-06 02:45:00|4161.9|4111.9|4162|4112|4162|4112|4159.5|4109.5|0
1601952600000|2020-10-06 02:50:00|4161.5|4111.5|4160.7|4110.7|4162|4112|4160.7|4110.7|0
1601952900000|2020-10-06 02:55:00|4160.5|4110.5|4160.7|4110.7|4160.7|4110.7|4159.5|4109.5|0
1601953200000|2020-10-06 03:00:00|4160.8|4110.8|4159.5|4109.5|4160.8|4110.8|4158.2|4108.2|0
1601953500000|2020-10-06 03:05:00|4158.9|4108.9|4160.7|4110.7|4160.7|4110.7|4158.9|4108.9|0
1601953800000|2020-10-06 03:10:00|4161|4111|4160.7|4110.7|4162|4112|4160.7|4110.7|0
1601954100000|2020-10-06 03:15:00|4161.2|4111.2|4164.5|4114.5|4165.7|4115.7|4161.2|4111.2|0
1601954400000|2020-10-06 03:20:00|4165|4115|4165.1|4115.1|4165.7|4115.7|4164.5|4114.5|0
1601954700000|2020-10-06 03:25:00|4165.3|4115.3|4165.7|4115.7|4165.7|4115.7|4165.3|4115.3|0
1601955000000|2020-10-06 03:30:00|4166.9|4116.9|4167.6|4117.6|4169.5|4119.5|4166.9|4116.9|0
1601955300000|2020-10-06 03:35:00|4167.8|4117.8|4165|4115|4168.2|4118.2|4164.4|4114.4|0
1601955600000|2020-10-06 03:40:00|4164.8|4114.8|4166.9|4116.9|4166.9|4116.9|4164.4|4114.4|0
1601955900000|2020-10-06 03:45:00|4166.4|4116.4|4165.6|4115.6|4168.1|4118.1|4164.4|4114.4|0
1601956200000|2020-10-06 03:50:00|4165.4|4115.4|4164.4|4114.4|4165.7|4115.7|4164.4|4114.4|0
1601956500000|2020-10-06 03:55:00|4164.6|4114.6|4164.4|4114.4|4165.6|4115.6|4163.8|4113.8|0
1601956800000|2020-10-06 04:00:00|4163.9|4113.9|4163.8|4113.8|4164.4|4114.4|4163.2|4113.2|0
1601957100000|2020-10-06 04:05:00|4164.1|4114.1|4164.4|4114.4|4164.4|4114.4|4163.2|4113.2|0
1601957400000|2020-10-06 04:10:00|4164.5|4114.5|4164.4|4114.4|4164.5|4114.5|4164.4|4114.4|0
1601957700000|2020-10-06 04:15:00|4164.5|4114.5|4163.2|4113.2|4165.7|4115.7|4163.2|4113.2|0
1601958000000|2020-10-06 04:20:00|4162.8|4112.8|4162|4112|4163.2|4113.2|4162|4112|0
1601958300000|2020-10-06 04:25:00|4162.5|4112.5|4163.3|4113.3|4163.3|4113.3|4162.5|4112.5|0
1601958600000|2020-10-06 04:30:00|4163.5|4113.5|4164.5|4114.5|4165.8|4115.8|4163.5|4113.5|0
1601958900000|2020-10-06 04:35:00|4164.8|4114.8|4165.1|4115.1|4165.7|4115.7|4164.5|4114.5|0
1601959200000|2020-10-06 04:40:00|4164.9|4114.9|4163.3|4113.3|4164.9|4114.9|4163.3|4113.3|0
1601959500000|2020-10-06 04:45:00|4162.8|4112.8|4162|4112|4162.8|4112.8|4160.8|4110.8|0
1601959800000|2020-10-06 04:50:00|4161.5|4111.5|4162|4112|4162|4112|4160.7|4110.7|0
1601960100000|2020-10-06 04:55:00|4162.2|4112.2|4162|4112|4163.2|4113.2|4162|4112|0
1601960400000|2020-10-06 05:00:00|4161.5|4111.5|4162|4112|4162|4112|4160.7|4110.7|0
1601960700000|2020-10-06 05:05:00|4161.5|4111.5|4160.7|4110.7|4162|4112|4159.4|4109.4|0
1601961000000|2020-10-06 05:10:00|4160.6|4110.6|4159.4|4109.4|4160.7|4110.7|4159.4|4109.4|0
1601961300000|2020-10-06 05:15:00|4159.7|4109.7|4160.7|4110.7|4160.7|4110.7|4159.4|4109.4|0
1601961600000|2020-10-06 05:20:00|4160.6|4110.6|4159.4|4109.4|4160.7|4110.7|4159.4|4109.4|0
1601961900000|2020-10-06 05:25:00|4159.9|4109.9|4158.8|4108.8|4160.6|4110.6|4158.1|4108.1|0
1601962200000|2020-10-06 05:30:00|4159|4109|4159.4|4109.4|4159.4|4109.4|4158.2|4108.2|0
1601962500000|2020-10-06 05:35:00|4159.7|4109.7|4159.4|4109.4|4160.6|4110.6|4159.4|4109.4|0
1601962800000|2020-10-06 05:40:00|4158.9|4108.9|4160|4110|4160.7|4110.7|4158.2|4108.2|0
1601963100000|2020-10-06 05:45:00|4160.3|4110.3|4160.7|4110.7|4160.7|4110.7|4160.3|4110.3|0
1601963400000|2020-10-06 05:50:00|4160.5|4110.5|4159.5|4109.5|4160.7|4110.7|4158.2|4108.2|0
1601963700000|2020-10-06 05:55:00|4159.6|4109.6|4161.4|4111.4|4162|4112|4159.6|4109.6|0
1601964000000|2020-10-06 06:00:00|4161.1|4111.1|4157.1|4107.1|4162|4112|4155.9|4105.9|0
1601964300000|2020-10-06 06:05:00|4157.3|4107.3|4157|4107|4158.3|4108.3|4157|4107|0
1601964600000|2020-10-06 06:10:00|4156.6|4106.6|4154.5|4104.5|4157|4107|4153.3|4103.3|0
1601964900000|2020-10-06 06:15:00|4155|4105|4155.8|4105.8|4155.8|4105.8|4154.5|4104.5|0
1601965200000|2020-10-06 06:20:00|4155.3|4105.3|4155.9|4105.9|4155.9|4105.9|4153.4|4103.4|0
1601965500000|2020-10-06 06:25:00|4155.8|4105.8|4155.8|4105.8|4157.1|4107.1|4154.6|4104.6|0
1601965800000|2020-10-06 06:30:00|4155.9|4105.9|4157|4107|4157.1|4107.1|4155.8|4105.8|0
1601966100000|2020-10-06 06:35:00|4156.6|4106.6|4152.1|4102.1|4156.6|4106.6|4150.9|4100.9|0
1601966400000|2020-10-06 06:40:00|4152.6|4102.6|4153.3|4103.3|4153.3|4103.3|4152.6|4102.6|0
1601966700000|2020-10-06 06:45:00|4153.6|4103.6|4154.6|4104.6|4155.9|4105.9|4153.6|4103.6|0
1601967000000|2020-10-06 06:50:00|4155.1|4105.1|4157.1|4107.1|4157.1|4107.1|4155.1|4105.1|0
1601967300000|2020-10-06 06:55:00|4157|4107|4159.5|4109.5|4160.8|4110.8|4157|4107|0
1601967600000|2020-10-06 07:00:00|4159.1|4109.1|4154.6|4104.6|4159.6|4109.6|4152.2|4102.2|0
1601967900000|2020-10-06 07:05:00|4154.2|4104.2|4166.5|4146.5|4167.5|4147.5|4151|4101|0
1601968200000|2020-10-06 07:10:00|4166.2|4146.2|4164.6|4144.6|4166.8|4146.8|4163.6|4143.6|0
1601968500000|2020-10-06 07:15:00|4164.7|4144.7|4161.7|4141.7|4165|4145|4157.7|4137.7|0
1601968800000|2020-10-06 07:20:00|4161.3|4141.3|4158.5|4138.5|4164.4|4144.4|4158.3|4138.3|0
1601969100000|2020-10-06 07:25:00|4158|4138|4157.4|4137.4|4159.6|4139.6|4156.7|4136.7|0
1601969400000|2020-10-06 07:30:00|4157.8|4137.8|4152.5|4132.5|4157.8|4137.8|4151.5|4131.5|0
1601969700000|2020-10-06 07:35:00|4152.6|4132.6|4147.4|4127.4|4152.8|4132.8|4146.6|4126.6|0
1601970000000|2020-10-06 07:40:00|4147.5|4127.5|4148.3|4128.3|4151.4|4131.4|4147.5|4127.5|0
1601970300000|2020-10-06 07:45:00|4148.2|4128.2|4146.1|4126.1|4149.3|4129.3|4146.1|4126.1|0
1601970600000|2020-10-06 07:50:00|4146.2|4126.2|4147.4|4127.4|4147.8|4127.8|4143.2|4123.2|0
1601970900000|2020-10-06 07:55:00|4147.7|4127.7|4148.6|4128.6|4148.6|4128.6|4146.1|4126.1|0
1601971200000|2020-10-06 08:00:00|4148.8|4128.8|4140.8|4120.8|4150.2|4130.2|4140.8|4120.8|0
1601971500000|2020-10-06 08:05:00|4140.7|4120.7|4137.6|4117.6|4140.7|4120.7|4137.6|4117.6|0
1601971800000|2020-10-06 08:10:00|4138.1|4118.1|4141.7|4121.7|4141.9|4121.9|4137.9|4117.9|0
1601972100000|2020-10-06 08:15:00|4141.8|4121.8|4143.9|4123.9|4144.4|4124.4|4141.8|4121.8|0
1601972400000|2020-10-06 08:20:00|4144.1|4124.1|4138.9|4118.9|4144.1|4124.1|4136.5|4116.5|0
1601972700000|2020-10-06 08:25:00|4139.1|4119.1|4137.8|4117.8|4139.9|4119.9|4137.1|4117.1|0
1601973000000|2020-10-06 08:30:00|4138.2|4118.2|4138|4118|4138.2|4118.2|4136.5|4116.5|0
1601973300000|2020-10-06 08:35:00|4137.8|4117.8|4134.5|4114.5|4137.8|4117.8|4133.3|4113.3|0
1601973600000|2020-10-06 08:40:00|4134.3|4114.3|4135.3|4115.3|4135.3|4115.3|4131.5|4111.5|0
1601973900000|2020-10-06 08:45:00|4135.2|4115.2|4135.7|4115.7|4138.4|4118.4|4134.7|4114.7|0
1601974200000|2020-10-06 08:50:00|4135.1|4115.1|4136.4|4116.4|4136.5|4116.5|4134.9|4114.9|0
1601974500000|2020-10-06 08:55:00|4136.5|4116.5|4135.3|4115.3|4136.7|4116.7|4134.4|4114.4|0
1601974800000|2020-10-06 09:00:00|4134.9|4114.9|4137.7|4117.7|4137.7|4117.7|4134.3|4114.3|0
1601975100000|2020-10-06 09:05:00|4137.6|4117.6|4139.6|4119.6|4140.2|4120.2|4137.1|4117.1|0
1601975400000|2020-10-06 09:10:00|4139.4|4119.4|4144.1|4124.1|4144.1|4124.1|4139.4|4119.4|0
1601975700000|2020-10-06 09:15:00|4144.3|4124.3|4143.2|4123.2|4144.3|4124.3|4142.7|4122.7|0
1601976000000|2020-10-06 09:20:00|4143.3|4123.3|4142.5|4122.5|4144|4124|4142.2|4122.2|0
1601976300000|2020-10-06 09:25:00|4142.4|4122.4|4143.6|4123.6|4143.6|4123.6|4141.6|4121.6|0
1601976600000|2020-10-06 09:30:00|4143.7|4123.7|4145.2|4125.2|4146.8|4126.8|4143.4|4123.4|0
1601976900000|2020-10-06 09:35:00|4144.9|4124.9|4144.3|4124.3|4146.4|4126.4|4144.2|4124.2|0
1601977200000|2020-10-06 09:40:00|4144.2|4124.2|4145.5|4125.5|4147.5|4127.5|4144.2|4124.2|0
1601977500000|2020-10-06 09:45:00|4145.2|4125.2|4145.9|4125.9|4146.8|4126.8|4145.2|4125.2|0
1601977800000|2020-10-06 09:50:00|4145.8|4125.8|4146.3|4126.3|4146.7|4126.7|4145.1|4125.1|0
1601978100000|2020-10-06 09:55:00|4145.2|4125.2|4146.6|4126.6|4146.7|4126.7|4144.8|4124.8|0
1601978400000|2020-10-06 10:00:00|4146.2|4126.2|4146.1|4126.1|4146.9|4126.9|4145.9|4125.9|0
1601978700000|2020-10-06 10:05:00|4146.2|4126.2|4145.6|4125.6|4146.4|4126.4|4144.1|4124.1|0
1601979000000|2020-10-06 10:10:00|4144.9|4124.9|4149.2|4129.2|4149.2|4129.2|4144.8|4124.8|0
1601979300000|2020-10-06 10:15:00|4149.4|4129.4|4149.8|4129.8|4150.5|4130.5|4149.2|4129.2|0
1601979600000|2020-10-06 10:20:00|4149.7|4129.7|4154.5|4134.5|4155.2|4135.2|4148.7|4128.7|0
1601979900000|2020-10-06 10:25:00|4154.8|4134.8|4153|4133|4156.2|4136.2|4153|4133|0
1601980200000|2020-10-06 10:30:00|4152.7|4132.7|4154|4134|4154|4134|4150.7|4130.7|0
1601980500000|2020-10-06 10:35:00|4154.1|4134.1|4158.6|4138.6|4158.6|4138.6|4153.9|4133.9|0
1601980800000|2020-10-06 10:40:00|4158.7|4138.7|4158|4138|4159.2|4139.2|4157.8|4137.8|0
1601981100000|2020-10-06 10:45:00|4158.4|4138.4|4156.6|4136.6|4158.4|4138.4|4156.6|4136.6|0
1601981400000|2020-10-06 10:50:00|4156.5|4136.5|4157.4|4137.4|4158.1|4138.1|4156|4136|0
1601981700000|2020-10-06 10:55:00|4157.6|4137.6|4158.5|4138.5|4158.7|4138.7|4156|4136|0
1601982000000|2020-10-06 11:00:00|4158.6|4138.6|4159.7|4139.7|4160.2|4140.2|4157.7|4137.7|0
1601982300000|2020-10-06 11:05:00|4159.6|4139.6|4160.2|4140.2|4160.7|4140.7|4159|4139|0
1601982600000|2020-10-06 11:10:00|4160.1|4140.1|4164.8|4144.8|4165.8|4145.8|4159.5|4139.5|0
1601982900000|2020-10-06 11:15:00|4165|4145|4163|4143|4165|4145|4163|4143|0
1601983200000|2020-10-06 11:20:00|4162.8|4142.8|4165.3|4145.3|4165.3|4145.3|4162.3|4142.3|0
1601983500000|2020-10-06 11:25:00|4165.4|4145.4|4168.3|4148.3|4168.9|4148.9|4164.3|4144.3|0
1601983800000|2020-10-06 11:30:00|4168.7|4148.7|4168.8|4148.8|4170|4150|4168.1|4148.1|0
1601984100000|2020-10-06 11:35:00|4168.9|4148.9|4171.9|4151.9|4173|4153|4168.7|4148.7|0
1601984400000|2020-10-06 11:40:00|4172.1|4152.1|4171.4|4151.4|4173|4153|4171.1|4151.1|0
1601984700000|2020-10-06 11:45:00|4172|4152|4174.2|4154.2|4174.3|4154.3|4172|4152|0
1601985000000|2020-10-06 11:50:00|4174.3|4154.3|4174.7|4154.7|4175.7|4155.7|4174.2|4154.2|0
1601985300000|2020-10-06 11:55:00|4174.9|4154.9|4174.8|4154.8|4175.6|4155.6|4174.5|4154.5|0
1601985600000|2020-10-06 12:00:00|4175|4155|4175.1|4155.1|4176.7|4156.7|4174.2|4154.2|0
1601985900000|2020-10-06 12:05:00|4174.7|4154.7|4174.2|4154.2|4175.2|4155.2|4172.4|4152.4|0
1601986200000|2020-10-06 12:10:00|4174.4|4154.4|4176.2|4156.2|4176.3|4156.3|4174.4|4154.4|0
1601986500000|2020-10-06 12:15:00|4176.3|4156.3|4174.5|4154.5|4176.7|4156.7|4174.2|4154.2|0
1601986800000|2020-10-06 12:20:00|4174.6|4154.6|4175.3|4155.3|4178.3|4158.3|4174.5|4154.5|0
1601987100000|2020-10-06 12:25:00|4175.5|4155.5|4173.3|4153.3|4175.5|4155.5|4172.4|4152.4|0
1601987400000|2020-10-06 12:30:00|4173|4153|4177.3|4157.3|4178.1|4158.1|4172.9|4152.9|0
1601987700000|2020-10-06 12:35:00|4177.4|4157.4|4179.8|4159.8|4179.9|4159.9|4177.2|4157.2|0
1601988000000|2020-10-06 12:40:00|4179.7|4159.7|4182.1|4162.1|4182.1|4162.1|4178.6|4158.6|0
1601988300000|2020-10-06 12:45:00|4182|4162|4184.5|4164.5|4185.3|4165.3|4182|4162|0
1601988600000|2020-10-06 12:50:00|4184.4|4164.4|4183.3|4163.3|4185.1|4165.1|4183|4163|0
1601988900000|2020-10-06 12:55:00|4183.2|4163.2|4185.5|4165.5|4185.9|4165.9|4181.8|4161.8|0
1601989200000|2020-10-06 13:00:00|4185.6|4165.6|4190.8|4170.8|4191.5|4171.5|4185.6|4165.6|0
1601989500000|2020-10-06 13:05:00|4190.6|4170.6|4189.1|4169.1|4191.1|4171.1|4188|4168|0
1601989800000|2020-10-06 13:10:00|4189.2|4169.2|4188.2|4168.2|4190|4170|4188.2|4168.2|0
1601990100000|2020-10-06 13:15:00|4188.3|4168.3|4190.2|4170.2|4190.8|4170.8|4188.3|4168.3|0
1601990400000|2020-10-06 13:20:00|4190.1|4170.1|4192.2|4172.2|4192.5|4172.5|4190.1|4170.1|0
1601990700000|2020-10-06 13:25:00|4192.1|4172.1|4191.7|4171.7|4192.2|4172.2|4190.1|4170.1|0
1601991000000|2020-10-06 13:30:00|4191.8|4171.8|4192|4172|4192.1|4172.1|4189.8|4169.8|0
1601991300000|2020-10-06 13:35:00|4192.1|4172.1|4191.6|4171.6|4192.6|4172.6|4190.9|4170.9|0
1601991600000|2020-10-06 13:40:00|4191|4171|4186.8|4166.8|4191.6|4171.6|4186.1|4166.1|0
1601991900000|2020-10-06 13:45:00|4187.1|4167.1|4187.4|4167.4|4187.5|4167.5|4185.9|4165.9|0
1601992200000|2020-10-06 13:50:00|4187.3|4167.3|4186.7|4166.7|4187.9|4167.9|4186.4|4166.4|0
1601992500000|2020-10-06 13:55:00|4186.9|4166.9|4186.1|4166.1|4188.3|4168.3|4185.9|4165.9|0
1601992800000|2020-10-06 14:00:00|4186|4166|4185.9|4165.9|4186.6|4166.6|4184.5|4164.5|0
1601993100000|2020-10-06 14:05:00|4185.7|4165.7|4181.8|4161.8|4185.7|4165.7|4181.6|4161.6|0
1601993400000|2020-10-06 14:10:00|4181.7|4161.7|4181.8|4161.8|4182.1|4162.1|4179.9|4159.9|0
1601993700000|2020-10-06 14:15:00|4181.9|4161.9|4183.1|4163.1|4183.7|4163.7|4181.4|4161.4|0
1601994000000|2020-10-06 14:20:00|4183.2|4163.2|4182.1|4162.1|4183.7|4163.7|4181.2|4161.2|0
1601994300000|2020-10-06 14:25:00|4182.2|4162.2|4183.3|4163.3|4183.3|4163.3|4181.1|4161.1|0
1601994600000|2020-10-06 14:30:00|4183.4|4163.4|4182.3|4162.3|4183.8|4163.8|4181.7|4161.7|0
1601994900000|2020-10-06 14:35:00|4182|4162|4181.8|4161.8|4183.7|4163.7|4181.4|4161.4|0
1601995200000|2020-10-06 14:40:00|4182|4162|4178.2|4158.2|4182.5|4162.5|4176.5|4156.5|0
1601995500000|2020-10-06 14:45:00|4178.3|4158.3|4179.9|4159.9|4180.1|4160.1|4178.3|4158.3|0
1601995800000|2020-10-06 14:50:00|4180.1|4160.1|4181.8|4161.8|4182.7|4162.7|4179|4159|0
1601996100000|2020-10-06 14:55:00|4181.7|4161.7|4180.3|4160.3|4182.1|4162.1|4180.3|4160.3|0
1601996400000|2020-10-06 15:00:00|4180.4|4160.4|4180.6|4160.6|4181|4161|4179.1|4159.1|0
1601996700000|2020-10-06 15:05:00|4180.5|4160.5|4181.2|4161.2|4181.5|4161.5|4180|4160|0
1601997000000|2020-10-06 15:10:00|4181.4|4161.4|4184.3|4164.3|4184.3|4164.3|4180.4|4160.4|0
1601997300000|2020-10-06 15:15:00|4184.1|4164.1|4184.5|4164.5|4185.1|4165.1|4184|4164|0
1601997600000|2020-10-06 15:20:00|4184.2|4164.2|4182.7|4162.7|4184.8|4164.8|4182.7|4162.7|0
1601997900000|2020-10-06 15:25:00|4182.5|4162.5|4186|4166|4186.8|4166.8|4181.5|4161.5|0
1601998200000|2020-10-06 15:30:00|4197.2|4147.2|4196.1|4146.1|4197.3|4147.3|4193.5|4143.5|0
1601998500000|2020-10-06 15:35:00|4195.7|4145.7|4196.2|4146.2|4196.3|4146.3|4192.4|4142.4|0
1601998800000|2020-10-06 15:40:00|4196.3|4146.3|4196.3|4146.3|4196.3|4146.3|4195|4145|0
1601999100000|2020-10-06 15:45:00|4196.2|4146.2|4192.2|4142.2|4196.3|4146.3|4192.2|4142.2|0
1601999400000|2020-10-06 15:50:00|4191.7|4141.7|4189.6|4139.6|4192.1|4142.1|4188.3|4138.3|0
1601999700000|2020-10-06 15:55:00|4188.4|4138.4|4189.7|4139.7|4190.9|4140.9|4188.4|4138.4|0
1602000000000|2020-10-06 16:00:00|4189.6|4139.6|4192.2|4142.2|4193.5|4143.5|4189.6|4139.6|0
1602000300000|2020-10-06 16:05:00|4192.3|4142.3|4193.6|4143.6|4193.6|4143.6|4192.2|4142.2|0
1602000600000|2020-10-06 16:10:00|4193.7|4143.7|4194.9|4144.9|4195|4145|4193.6|4143.6|0
1602000900000|2020-10-06 16:15:00|4195|4145|4194.9|4144.9|4195|4145|4194.9|4144.9|0
1602001200000|2020-10-06 16:20:00|4194.4|4144.4|4196.2|4146.2|4196.3|4146.3|4193.6|4143.6|0
1602001500000|2020-10-06 16:25:00|4195|4145|4194.9|4144.9|4195|4145|4193.7|4143.7|0
1602001800000|2020-10-06 16:30:00|4195|4145|4193.6|4143.6|4195|4145|4193.6|4143.6|0
1602002100000|2020-10-06 16:35:00|4193.7|4143.7|4196.2|4146.2|4196.2|4146.2|4193.6|4143.6|0
1602002400000|2020-10-06 16:40:00|4196.3|4146.3|4197.5|4147.5|4197.5|4147.5|4196.2|4146.2|0
1602002700000|2020-10-06 16:45:00|4198|4148|4201.4|4151.4|4202.6|4152.6|4197.5|4147.5|0
1602003000000|2020-10-06 16:50:00|4201.9|4151.9|4203.9|4153.9|4204|4154|4201.9|4151.9|0
1602003300000|2020-10-06 16:55:00|4204|4154|4202.7|4152.7|4204|4154|4202.7|4152.7|0
1602003600000|2020-10-06 17:00:00|4202.8|4152.8|4200.2|4150.2|4202.8|4152.8|4200.2|4150.2|0
1602003900000|2020-10-06 17:05:00|4200.3|4150.3|4205.4|4155.4|4205.4|4155.4|4200.2|4150.2|0
1602004200000|2020-10-06 17:10:00|4204.2|4154.2|4205.4|4155.4|4206.7|4156.7|4204.1|4154.1|0
1602004500000|2020-10-06 17:15:00|4205.9|4155.9|4205.4|4155.4|4206.6|4156.6|4205.4|4155.4|0
1602004800000|2020-10-06 17:20:00|4205.1|4155.1|4204.1|4154.1|4206.8|4156.8|4204.1|4154.1|0
1602005100000|2020-10-06 17:25:00|4204.2|4154.2|4204.1|4154.1|4205.4|4155.4|4204.1|4154.1|0
1602005400000|2020-10-06 17:30:00|4204.2|4154.2|4204.1|4154.1|4205.4|4155.4|4204.1|4154.1|0
1602005700000|2020-10-06 17:35:00|4204.2|4154.2|4204.1|4154.1|4204.2|4154.2|4204.1|4154.1|0
1602006000000|2020-10-06 17:40:00|4204.2|4154.2|4202.9|4152.9|4205.5|4155.5|4202.2|4152.2|0
1602006300000|2020-10-06 17:45:00|4203.4|4153.4|4201.5|4151.5|4204.2|4154.2|4200.3|4150.3|0
1602006600000|2020-10-06 17:50:00|4201.6|4151.6|4202.8|4152.8|4202.9|4152.9|4200.2|4150.2|0
1602006900000|2020-10-06 17:55:00|4202.7|4152.7|4202.8|4152.8|4202.9|4152.9|4201.5|4151.5|0
1602007200000|2020-10-06 18:00:00|4202.9|4152.9|4204.1|4154.1|4204.1|4154.1|4202.7|4152.7|0
1602007500000|2020-10-06 18:05:00|4204|4154|4204.1|4154.1|4208|4158|4204|4154|0
1602007800000|2020-10-06 18:10:00|4203.6|4153.6|4205.6|4155.6|4205.6|4155.6|4202.8|4152.8|0
1602008100000|2020-10-06 18:15:00|4205.5|4155.5|4206.2|4156.2|4206.9|4156.9|4205.5|4155.5|0
1602008400000|2020-10-06 18:20:00|4206|4156|4209.4|4159.4|4209.4|4159.4|4205.6|4155.6|0
1602008700000|2020-10-06 18:25:00|4208.9|4158.9|4209.3|4159.3|4209.3|4159.3|4208|4158|0
1602009000000|2020-10-06 18:30:00|4209.4|4159.4|4210.1|4160.1|4212|4162|4208.1|4158.1|0
1602009300000|2020-10-06 18:35:00|4210.3|4160.3|4210.8|4160.8|4212.1|4162.1|4209.4|4159.4|0
1602009600000|2020-10-06 18:40:00|4210.9|4160.9|4212.3|4162.3|4213.5|4163.5|4210.8|4160.8|0
1602009900000|2020-10-06 18:45:00|4212.8|4162.8|4197.8|4147.8|4213.6|4163.6|4196.5|4146.5|0
1602010200000|2020-10-06 18:50:00|4197.9|4147.9|4170|4120|4199.1|4149.1|4170|4120|0
1602010500000|2020-10-06 18:55:00|4170.1|4120.1|4177.5|4127.5|4180.4|4130.4|4163.3|4113.3|0
1602010800000|2020-10-06 19:00:00|4177|4127|4167.1|4117.1|4177|4127|4164.5|4114.5|0
1602011100000|2020-10-06 19:05:00|4166.9|4116.9|4164.8|4114.8|4169.7|4119.7|4155.2|4105.2|0
1602011400000|2020-10-06 19:10:00|4165.1|4115.1|4168.3|4118.3|4170.9|4120.9|4161.8|4111.8|0
1602011700000|2020-10-06 19:15:00|4167.8|4117.8|4163.1|4113.1|4172.2|4122.2|4161.8|4111.8|0
1602012000000|2020-10-06 19:20:00|4163.6|4113.6|4160.5|4110.5|4167|4117|4160.5|4110.5|0
1602012300000|2020-10-06 19:25:00|4160.6|4110.6|4168|4118|4168.4|4118.4|4159.2|4109.2|0
1602012600000|2020-10-06 19:30:00|4168.4|4118.4|4175.8|4125.8|4176.3|4126.3|4165.8|4115.8|0
1602012900000|2020-10-06 19:35:00|4175|4125|4169.3|4119.3|4176.3|4126.3|4168.4|4118.4|0
1602013200000|2020-10-06 19:40:00|4169.7|4119.7|4165.7|4115.7|4171|4121|4164.3|4114.3|0
1602013500000|2020-10-06 19:45:00|4165.2|4115.2|4159.2|4109.2|4167|4117|4155.2|4105.2|0
1602013800000|2020-10-06 19:50:00|4159.1|4109.1|4158|4108|4159.2|4109.2|4152.7|4102.7|0
1602014100000|2020-10-06 19:55:00|4158.1|4108.1|4158.8|4108.8|4160.8|4110.8|4156.7|4106.7|0
1602014400000|2020-10-06 20:00:00|4157.3|4107.3|4159.2|4109.2|4163|4113|4157|4107|0
1602014700000|2020-10-06 20:05:00|4158.9|4108.9|4157|4107|4163.3|4113.3|4156.5|4106.5|0
1602015000000|2020-10-06 20:10:00|4157.2|4107.2|4161.1|4111.1|4164.5|4114.5|4157.2|4107.2|0
1602015300000|2020-10-06 20:15:00|4161|4111|4159.3|4109.3|4161|4111|4159.2|4109.2|0
1602015600000|2020-10-06 20:20:00|4159.2|4109.2|4159.2|4109.2|4159.7|4109.7|4159|4109|0
1602015900000|2020-10-06 20:25:00|4159|4109|4158.8|4108.8|4159.3|4109.3|4158.7|4108.7|0
1602016200000|2020-10-06 20:30:00|4160.5|4110.5|4152.7|4102.7|4161.2|4111.2|4152.7|4102.7|0
1602016500000|2020-10-06 20:35:00|4153|4103|4151.3|4101.3|4153|4103|4150.4|4100.4|0
1602016800000|2020-10-06 20:40:00|4151|4101|4151|4101|4151.6|4101.6|4149.9|4099.9|0
1602017100000|2020-10-06 20:45:00|4151.1|4101.1|4145.5|4095.5|4151.3|4101.3|4145|4095|0
1602017400000|2020-10-06 20:50:00|4145.8|4095.8|4140.7|4090.7|4146.3|4096.3|4138.3|4088.3|0
1602017700000|2020-10-06 20:55:00|4140.5|4090.5|4140.2|4090.2|4141.4|4091.4|4137.1|4087.1|0
1602018000000|2020-10-06 21:00:00|4140.4|4090.4|4145.4|4095.4|4145.8|4095.8|4140|4090|0
1602018300000|2020-10-06 21:05:00|4145.5|4095.5|4146.3|4096.3|4146.6|4096.6|4145.4|4095.4|0
1602018600000|2020-10-06 21:10:00|4146.6|4096.6|4146.8|4096.8|4148.3|4098.3|4146.1|4096.1|0
1602018900000|2020-10-06 21:15:00|4147|4097|4147.4|4097.4|4147.4|4097.4|4147|4097|0
1602019200000|2020-10-06 21:20:00|4147|4097|4147.5|4097.5|4147.6|4097.6|4146.8|4096.8|0
1602019500000|2020-10-06 21:25:00|4147.4|4097.4|4147.5|4097.5|4147.7|4097.7|4147.2|4097.2|0
1602019800000|2020-10-06 21:30:00|4147.7|4097.7|4147.7|4097.7|4148|4098|4147.5|4097.5|0
1602020100000|2020-10-06 21:35:00|4147.9|4097.9|4148|4098|4148.1|4098.1|4147.9|4097.9|0
1602020400000|2020-10-06 21:40:00|4147.9|4097.9|4148.1|4098.1|4148.1|4098.1|4147.9|4097.9|0
1602020700000|2020-10-06 21:45:00|4148.3|4098.3|4147.9|4097.9|4148.3|4098.3|4147.6|4097.6|0
1602021000000|2020-10-06 21:50:00|4148.2|4098.2|4147.9|4097.9|4148.3|4098.3|4147.9|4097.9|0
1602021300000|2020-10-06 21:55:00|4148.1|4098.1|4148.8|4098.8|4148.8|4098.8|4147.9|4097.9|0
1602021600000|2020-10-06 22:00:00|4149.1|4099.1|4150.6|4100.6|4151.5|4101.5|4143.5|4093.5|0
1602021900000|2020-10-06 22:05:00|4150.8|4100.8|4149.9|4099.9|4151.6|4101.6|4147.5|4097.5|0
1602022200000|2020-10-06 22:10:00|4150.1|4100.1|4151.2|4101.2|4151.5|4101.5|4149.5|4099.5|0
1602022500000|2020-10-06 22:15:00|4151.5|4101.5|4152.8|4102.8|4152.9|4102.9|4150.1|4100.1|0
1602022800000|2020-10-06 22:20:00|4153|4103|4151.8|4101.8|4153.5|4103.5|4150.7|4100.7|0
1602023100000|2020-10-06 22:25:00|4151.9|4101.9|4151.1|4101.1|4152.2|4102.2|4150.6|4100.6|0
1602023400000|2020-10-06 22:30:00|4151.3|4101.3|4152.1|4102.1|4154.5|4104.5|4151.2|4101.2|0
1602023700000|2020-10-06 22:35:00|4152.2|4102.2|4152.6|4102.6|4154|4104|4151.5|4101.5|0
1602024000000|2020-10-06 22:40:00|4152.7|4102.7|4153|4103|4154|4104|4151.8|4101.8|0
1602024300000|2020-10-06 22:45:00|4153.1|4103.1|4148.2|4098.2|4153.4|4103.4|4147.3|4097.3|0
1602024600000|2020-10-06 22:50:00|4148|4098|4141.9|4091.9|4149|4099|4141.9|4091.9|0
1602024900000|2020-10-06 22:55:00|4142|4092|4145.5|4095.5|4146.5|4096.5|4139.8|4089.8|0
1602025200000|2020-10-06 23:00:00|4145.1|4095.1|4150.2|4100.2|4150.9|4100.9|4143.8|4093.8|0
1602025500000|2020-10-06 23:05:00|4150.1|4100.1|4148.2|4098.2|4150.4|4100.4|4146.5|4096.5|0
1602025800000|2020-10-06 23:10:00|4148.1|4098.1|4147.2|4097.2|4148.7|4098.7|4145.1|4095.1|0
1602026100000|2020-10-06 23:15:00|4147.3|4097.3|4149.3|4099.3|4151.2|4101.2|4146.5|4096.5|0
1602026400000|2020-10-06 23:20:00|4149.5|4099.5|4151.8|4101.8|4151.8|4101.8|4149.3|4099.3|0
1602026700000|2020-10-06 23:25:00|4151.5|4101.5|4150.2|4100.2|4152.9|4102.9|4149.9|4099.9|0
1602027000000|2020-10-06 23:30:00|4150.3|4100.3|4151.5|4101.5|4152.1|4102.1|4149.3|4099.3|0
1602027300000|2020-10-06 23:35:00|4152.4|4102.4|4149.1|4099.1|4154.5|4104.5|4148|4098|0
1602027600000|2020-10-06 23:40:00|4149.3|4099.3|4153.6|4103.6|4153.8|4103.8|4149|4099|0
1602027900000|2020-10-06 23:45:00|4153.4|4103.4|4155.7|4105.7|4157.4|4107.4|4153.4|4103.4|0
1602028200000|2020-10-06 23:50:00|4155.8|4105.8|4156.2|4106.2|4157|4107|4155.1|4105.1|0
1602028500000|2020-10-06 23:55:00|4156.5|4106.5|4154.8|4104.8|4156.5|4106.5|4154.5|4104.5|0
1602028800000|2020-10-07 00:00:00|4155.1|4105.1|4156|4106|4156.7|4106.7|4153.1|4103.1|0
1602029100000|2020-10-07 00:05:00|4155.9|4105.9|4158.2|4108.2|4158.2|4108.2|4154.4|4104.4|0
1602029400000|2020-10-07 00:10:00|4158.1|4108.1|4159.2|4109.2|4160.5|4110.5|4157.4|4107.4|0
1602029700000|2020-10-07 00:15:00|4159.1|4109.1|4164.8|4114.8|4166|4116|4158.2|4108.2|0
1602030000000|2020-10-07 00:20:00|4165.2|4115.2|4164.7|4114.7|4166|4116|4163.4|4113.4|0
1602030300000|2020-10-07 00:25:00|4164.1|4114.1|4163.4|4113.4|4166|4116|4162.2|4112.2|0
1602030600000|2020-10-07 00:30:00|4163|4113|4162.2|4112.2|4163.5|4113.5|4162.1|4112.1|0
1602030900000|2020-10-07 00:35:00|4162.1|4112.1|4159.6|4109.6|4162.2|4112.2|4159.6|4109.6|0
1602031200000|2020-10-07 00:40:00|4159.7|4109.7|4162.2|4112.2|4162.2|4112.2|4159.6|4109.6|0
1602031500000|2020-10-07 00:45:00|4162.4|4112.4|4162.1|4112.1|4164.7|4114.7|4162.1|4112.1|0
1602031800000|2020-10-07 00:50:00|4162.2|4112.2|4162.1|4112.1|4163.4|4113.4|4160.9|4110.9|0
1602032100000|2020-10-07 00:55:00|4162.2|4112.2|4164|4114|4164.7|4114.7|4162.2|4112.2|0
1602032400000|2020-10-07 01:00:00|4163.8|4113.8|4159.6|4109.6|4163.8|4113.8|4157|4107|0
1602032700000|2020-10-07 01:05:00|4160.8|4110.8|4159.6|4109.6|4162.1|4112.1|4159.6|4109.6|0
1602033000000|2020-10-07 01:10:00|4160.1|4110.1|4160.8|4110.8|4162.1|4112.1|4159.6|4109.6|0
1602033300000|2020-10-07 01:15:00|4160.9|4110.9|4165.9|4115.9|4166|4116|4160.8|4110.8|0
1602033600000|2020-10-07 01:20:00|4166|4116|4165.9|4115.9|4166.5|4116.5|4164.6|4114.6|0
1602033900000|2020-10-07 01:25:00|4165.8|4115.8|4163.3|4113.3|4165.9|4115.9|4162.7|4112.7|0
1602034200000|2020-10-07 01:30:00|4162.8|4112.8|4161.4|4111.4|4162.8|4112.8|4159.5|4109.5|0
1602034500000|2020-10-07 01:35:00|4161.6|4111.6|4162|4112|4163.3|4113.3|4160.2|4110.2|0
1602034800000|2020-10-07 01:40:00|4162.1|4112.1|4162.1|4112.1|4163.3|4113.3|4160.8|4110.8|0
1602035100000|2020-10-07 01:45:00|4162.3|4112.3|4167|4117|4167|4117|4162.3|4112.3|0
1602035400000|2020-10-07 01:50:00|4167.1|4117.1|4167.1|4117.1|4167.1|4117.1|4167|4117|0
1602035700000|2020-10-07 01:55:00|4167.6|4117.6|4172.3|4122.3|4174.8|4124.8|4167.6|4117.6|0
1602036000000|2020-10-07 02:00:00|4172.6|4122.6|4177.5|4127.5|4178.8|4128.8|4172.6|4122.6|0
1602036300000|2020-10-07 02:05:00|4177|4127|4176.2|4126.2|4177.5|4127.5|4173.7|4123.7|0
1602036600000|2020-10-07 02:10:00|4176|4126|4174.9|4124.9|4176.2|4126.2|4173.7|4123.7|0
1602036900000|2020-10-07 02:15:00|4174.7|4124.7|4177.5|4127.5|4182.4|4132.4|4173.7|4123.7|0
1602037200000|2020-10-07 02:20:00|4177.4|4127.4|4172.3|4122.3|4177.4|4127.4|4171|4121|0
1602037500000|2020-10-07 02:25:00|4172.2|4122.2|4172.3|4122.3|4174.8|4124.8|4171|4121|0
1602037800000|2020-10-07 02:30:00|4172.5|4122.5|4171|4121|4173.6|4123.6|4169.7|4119.7|0
1602038100000|2020-10-07 02:35:00|4170.9|4120.9|4172.9|4122.9|4173.5|4123.5|4169.7|4119.7|0
1602038400000|2020-10-07 02:40:00|4172.7|4122.7|4168|4118|4172.7|4122.7|4167.1|4117.1|0
1602038700000|2020-10-07 02:45:00|4168.3|4118.3|4172.2|4122.2|4172.2|4122.2|4167.1|4117.1|0
1602039000000|2020-10-07 02:50:00|4172.3|4122.3|4172.2|4122.2|4173.5|4123.5|4171|4121|0
1602039300000|2020-10-07 02:55:00|4172.9|4122.9|4169.7|4119.7|4173.5|4123.5|4169.7|4119.7|0
1602039600000|2020-10-07 03:00:00|4169.8|4119.8|4172.3|4122.3|4173.6|4123.6|4169.8|4119.8|0
1602039900000|2020-10-07 03:05:00|4172.8|4122.8|4174.2|4124.2|4174.8|4124.8|4172.3|4122.3|0
1602040200000|2020-10-07 03:10:00|4174.4|4124.4|4174.8|4124.8|4174.8|4124.8|4172.3|4122.3|0
1602040500000|2020-10-07 03:15:00|4174.3|4124.3|4173.5|4123.5|4174.8|4124.8|4172.2|4122.2|0
1602040800000|2020-10-07 03:20:00|4173|4123|4172.1|4122.1|4173.5|4123.5|4169.6|4119.6|0
1602041100000|2020-10-07 03:25:00|4172.2|4122.2|4174.1|4124.1|4174.7|4124.7|4172.2|4122.2|0
1602041400000|2020-10-07 03:30:00|4174.7|4124.7|4175.9|4125.9|4175.9|4125.9|4173.5|4123.5|0
1602041700000|2020-10-07 03:35:00|4175.7|4125.7|4174|4124|4175.9|4125.9|4174|4124|0
1602042000000|2020-10-07 03:40:00|4174.3|4124.3|4175.9|4125.9|4176|4126|4174.3|4124.3|0
1602042300000|2020-10-07 03:45:00|4176|4126|4177.9|4127.9|4178.6|4128.6|4173.5|4123.5|0
1602042600000|2020-10-07 03:50:00|4178|4128|4176.1|4126.1|4178|4128|4175.4|4125.4|0
1602042900000|2020-10-07 03:55:00|4176|4126|4176|4126|4176|4126|4174.8|4124.8|0
1602043200000|2020-10-07 04:00:00|4175.6|4125.6|4176|4126|4177.3|4127.3|4174.8|4124.8|0
1602043500000|2020-10-07 04:05:00|4175.6|4125.6|4176|4126|4177.3|4127.3|4174.8|4124.8|0
1602044100000|2020-10-07 04:15:00|4176.1|4126.1|4178|4128|4178.6|4128.6|4176|4126|0
1602044400000|2020-10-07 04:20:00|4177.7|4127.7|4178.6|4128.6|4179.8|4129.8|4177.3|4127.3|0
1602044700000|2020-10-07 04:25:00|4179|4129|4177.3|4127.3|4179.8|4129.8|4177.3|4127.3|0
1602045000000|2020-10-07 04:30:00|4177.6|4127.6|4176|4126|4178.6|4128.6|4174.8|4124.8|0
1602045300000|2020-10-07 04:35:00|4176.1|4126.1|4177.3|4127.3|4178.5|4128.5|4176.1|4126.1|0
1602045600000|2020-10-07 04:40:00|4177.5|4127.5|4178.5|4128.5|4178.6|4128.6|4177.3|4127.3|0
1602045900000|2020-10-07 04:45:00|4178.6|4128.6|4178.6|4128.6|4179.2|4129.2|4178.6|4128.6|0
1602046200000|2020-10-07 04:50:00|4178.5|4128.5|4177.3|4127.3|4178.6|4128.6|4177.3|4127.3|0
1602046500000|2020-10-07 04:55:00|4177.6|4127.6|4178.6|4128.6|4178.6|4128.6|4177.4|4127.4|0
1602046800000|2020-10-07 05:00:00|4178.4|4128.4|4177.3|4127.3|4178.6|4128.6|4177.3|4127.3|0
1602047100000|2020-10-07 05:05:00|4177.4|4127.4|4179.9|4129.9|4181.2|4131.2|4177.4|4127.4|0
1602047400000|2020-10-07 05:10:00|4180|4130|4180|4130|4180.6|4130.6|4180|4130|0
1602047700000|2020-10-07 05:15:00|4179.9|4129.9|4180|4130|4181.2|4131.2|4179.9|4129.9|0
1602048000000|2020-10-07 05:20:00|4179.9|4129.9|4177.4|4127.4|4180|4130|4176.2|4126.2|0
1602048300000|2020-10-07 05:25:00|4177.2|4127.2|4177.5|4127.5|4177.5|4127.5|4174.9|4124.9|0
1602048600000|2020-10-07 05:30:00|4177.2|4127.2|4177.5|4127.5|4177.5|4127.5|4176.2|4126.2|0
1602048900000|2020-10-07 05:35:00|4177.7|4127.7|4182.7|4132.7|4182.7|4132.7|4177.5|4127.5|0
1602049200000|2020-10-07 05:40:00|4183.1|4133.1|4187.8|4137.8|4188.5|4138.5|4183.1|4133.1|0
1602049500000|2020-10-07 05:45:00|4187.3|4137.3|4186.6|4136.6|4187.3|4137.3|4185.3|4135.3|0
1602049800000|2020-10-07 05:50:00|4186.3|4136.3|4185.3|4135.3|4186.6|4136.6|4184.1|4134.1|0
1602050100000|2020-10-07 05:55:00|4185|4135|4183.4|4133.4|4185|4135|4180.3|4130.3|0
1602050400000|2020-10-07 06:00:00|4183.1|4133.1|4180.3|4130.3|4184|4134|4179|4129|0
1602050700000|2020-10-07 06:05:00|4180.6|4130.6|4179.1|4129.1|4182.9|4132.9|4177.8|4127.8|0
1602051000000|2020-10-07 06:10:00|4178.8|4128.8|4182.8|4132.8|4183.4|4133.4|4178.4|4128.4|0
1602051300000|2020-10-07 06:15:00|4182.3|4132.3|4186|4136|4186.6|4136.6|4181.5|4131.5|0
1602051600000|2020-10-07 06:20:00|4186.2|4136.2|4184|4134|4186.6|4136.6|4182.7|4132.7|0
1602051900000|2020-10-07 06:25:00|4183.7|4133.7|4185.2|4135.2|4185.3|4135.3|4181.4|4131.4|0
1602052200000|2020-10-07 06:30:00|4185.3|4135.3|4187.7|4137.7|4187.7|4137.7|4184|4134|0
1602052500000|2020-10-07 06:35:00|4187.8|4137.8|4187.8|4137.8|4187.8|4137.8|4186.5|4136.5|0
1602052800000|2020-10-07 06:40:00|4188.2|4138.2|4187.8|4137.8|4190.9|4140.9|4187.8|4137.8|0
1602053100000|2020-10-07 06:45:00|4188.3|4138.3|4187.7|4137.7|4189.1|4139.1|4187.7|4137.7|0
1602053400000|2020-10-07 06:50:00|4188.2|4138.2|4187.8|4137.8|4189|4139|4187.8|4137.8|0
1602053700000|2020-10-07 06:55:00|4187.3|4137.3|4190.3|4140.3|4191.5|4141.5|4186.5|4136.5|0
1602054000000|2020-10-07 07:00:00|4191.6|4141.6|4192.7|4142.7|4195.9|4145.9|4190.2|4140.2|0
1602054300000|2020-10-07 07:05:00|4192.6|4142.6|4179.1|4159.1|4199.3|4169.4|4178.7|4142.6|0
1602054600000|2020-10-07 07:10:00|4179.2|4159.2|4175|4155|4184.4|4164.4|4174.5|4154.5|0
1602054900000|2020-10-07 07:15:00|4175.1|4155.1|4174|4154|4176.9|4156.9|4172|4152|0
1602055200000|2020-10-07 07:20:00|4173.7|4153.7|4177.9|4157.9|4179.8|4159.8|4173.7|4153.7|0
1602055500000|2020-10-07 07:25:00|4177.8|4157.8|4179|4159|4179.8|4159.8|4177|4157|0
1602055800000|2020-10-07 07:30:00|4179.1|4159.1|4180.5|4160.5|4185.9|4165.9|4178.8|4158.8|0
1602056100000|2020-10-07 07:35:00|4180.4|4160.4|4175|4155|4182.3|4162.3|4174|4154|0
1602056400000|2020-10-07 07:40:00|4174.9|4154.9|4178.4|4158.4|4178.6|4158.6|4174.4|4154.4|0
1602056700000|2020-10-07 07:45:00|4178.3|4158.3|4178.5|4158.5|4179.1|4159.1|4176.2|4156.2|0
1602057000000|2020-10-07 07:50:00|4178.6|4158.6|4179.8|4159.8|4182.7|4162.7|4178.4|4158.4|0
1602057300000|2020-10-07 07:55:00|4179.7|4159.7|4183.6|4163.6|4184.6|4164.6|4179|4159|0
1602057600000|2020-10-07 08:00:00|4183.7|4163.7|4181.2|4161.2|4183.7|4163.7|4181.2|4161.2|0
1602057900000|2020-10-07 08:05:00|4181.1|4161.1|4179.4|4159.4|4185.1|4165.1|4178.4|4158.4|0
1602058200000|2020-10-07 08:10:00|4179.5|4159.5|4177.2|4157.2|4179.5|4159.5|4176.6|4156.6|0
1602058500000|2020-10-07 08:15:00|4177|4157|4177.3|4157.3|4177.3|4157.3|4175.5|4155.5|0
1602058800000|2020-10-07 08:20:00|4177.2|4157.2|4181.8|4161.8|4182.6|4162.6|4174.9|4154.9|0
1602059100000|2020-10-07 08:25:00|4181.7|4161.7|4184|4164|4184.7|4164.7|4180.5|4160.5|0
1602059400000|2020-10-07 08:30:00|4183.9|4163.9|4181.5|4161.5|4184|4164|4179.8|4159.8|0
1602059700000|2020-10-07 08:35:00|4181.6|4161.6|4186.4|4166.4|4186.6|4166.6|4180.9|4160.9|0
1602060000000|2020-10-07 08:40:00|4186.3|4166.3|4187.8|4167.8|4189.7|4169.7|4185.9|4165.9|0
1602060300000|2020-10-07 08:45:00|4187.6|4167.6|4192.2|4172.2|4192.2|4172.2|4186.9|4166.9|0
1602060600000|2020-10-07 08:50:00|4191.9|4171.9|4194.5|4174.5|4194.5|4174.5|4190.4|4170.4|0
1602060900000|2020-10-07 08:55:00|4194.7|4174.7|4203.6|4183.6|4203.6|4183.6|4194.7|4174.7|0
1602061200000|2020-10-07 09:00:00|4203.7|4183.7|4194.8|4174.8|4203.8|4183.8|4194.8|4174.8|0
1602061500000|2020-10-07 09:05:00|4194.6|4174.6|4196.6|4176.6|4196.6|4176.6|4193.8|4173.8|0
1602061800000|2020-10-07 09:10:00|4196.7|4176.7|4197.5|4177.5|4198.2|4178.2|4196.6|4176.6|0
1602062100000|2020-10-07 09:15:00|4197.9|4177.9|4195.7|4175.7|4199.5|4179.5|4195.7|4175.7|0
1602062400000|2020-10-07 09:20:00|4195.9|4175.9|4194.5|4174.5|4196.8|4176.8|4194.5|4174.5|0
1602062700000|2020-10-07 09:25:00|4194.4|4174.4|4193.8|4173.8|4194.7|4174.7|4193.5|4173.5|0
1602063000000|2020-10-07 09:30:00|4193.7|4173.7|4193.7|4173.7|4195.2|4175.2|4192.1|4172.1|0
1602063300000|2020-10-07 09:35:00|4194|4174|4200.3|4180.3|4200.8|4180.8|4193.8|4173.8|0
1602063600000|2020-10-07 09:40:00|4199.9|4179.9|4198.9|4178.9|4199.9|4179.9|4198.4|4178.4|0
1602063900000|2020-10-07 09:45:00|4198.8|4178.8|4198.2|4178.2|4198.8|4178.8|4197.1|4177.1|0
1602064200000|2020-10-07 09:50:00|4198.1|4178.1|4200.2|4180.2|4201.4|4181.4|4198.1|4178.1|0
1602064500000|2020-10-07 09:55:00|4200.4|4180.4|4198.4|4178.4|4200.4|4180.4|4198.4|4178.4|0
1602064800000|2020-10-07 10:00:00|4198.9|4178.9|4199.2|4179.2|4199.5|4179.5|4197.8|4177.8|0
1602065100000|2020-10-07 10:05:00|4201.3|4181.3|4200.8|4180.8|4203.3|4183.3|4200.8|4180.8|0
1602065400000|2020-10-07 10:10:00|4200.9|4180.9|4199.8|4179.8|4201.1|4181.1|4199.7|4179.7|0
1602065700000|2020-10-07 10:15:00|4199.4|4179.4|4197|4177|4199.5|4179.5|4196.7|4176.7|0
1602066000000|2020-10-07 10:20:00|4196.9|4176.9|4199.6|4179.6|4199.6|4179.6|4196.9|4176.9|0
1602066300000|2020-10-07 10:25:00|4200.3|4180.3|4198.8|4178.8|4200.8|4180.8|4198.8|4178.8|0
1602066600000|2020-10-07 10:30:00|4198.9|4178.9|4197|4177|4198.9|4178.9|4196.7|4176.7|0
1602066900000|2020-10-07 10:35:00|4197.1|4177.1|4200.4|4180.4|4201.4|4181.4|4196.7|4176.7|0
1602067200000|2020-10-07 10:40:00|4200.2|4180.2|4198.4|4178.4|4200.2|4180.2|4197.9|4177.9|0
1602067500000|2020-10-07 10:45:00|4198.5|4178.5|4199.3|4179.3|4199.5|4179.5|4198.1|4178.1|0
1602067800000|2020-10-07 10:50:00|4199|4179|4201.1|4181.1|4201.2|4181.2|4198.4|4178.4|0
1602068100000|2020-10-07 10:55:00|4201.3|4181.3|4203.3|4183.3|4204.4|4184.4|4201.3|4181.3|0
1602068400000|2020-10-07 11:00:00|4203.6|4183.6|4199.9|4179.9|4203.6|4183.6|4199.6|4179.6|0
1602068700000|2020-10-07 11:05:00|4200.2|4180.2|4195.4|4175.4|4200.7|4180.7|4195.3|4175.3|0
1602069000000|2020-10-07 11:10:00|4195.6|4175.6|4193.2|4173.2|4195.6|4175.6|4191.8|4171.8|0
1602069300000|2020-10-07 11:15:00|4193|4173|4191.2|4171.2|4193.5|4173.5|4191|4171|0
1602069600000|2020-10-07 11:20:00|4191.4|4171.4|4190.6|4170.6|4192|4172|4190.3|4170.3|0
1602069900000|2020-10-07 11:25:00|4190.7|4170.7|4189.5|4169.5|4190.7|4170.7|4189.1|4169.1|0
1602070200000|2020-10-07 11:30:00|4189.4|4169.4|4189.9|4169.9|4190.4|4170.4|4189|4169|0
1602070500000|2020-10-07 11:35:00|4189.8|4169.8|4193.3|4173.3|4193.5|4173.5|4189.7|4169.7|0
1602070800000|2020-10-07 11:40:00|4193.7|4173.7|4193.7|4173.7|4195.3|4175.3|4193.7|4173.7|0
1602071100000|2020-10-07 11:45:00|4193.1|4173.1|4191.5|4171.5|4193.1|4173.1|4190.8|4170.8|0
1602071400000|2020-10-07 11:50:00|4191|4171|4187.7|4167.7|4191.3|4171.3|4187.7|4167.7|0
1602071700000|2020-10-07 11:55:00|4187.4|4167.4|4189.6|4169.6|4189.6|4169.6|4186.9|4166.9|0
1602072000000|2020-10-07 12:00:00|4189.5|4169.5|4187.1|4167.1|4189.7|4169.7|4186.5|4166.5|0
1602072300000|2020-10-07 12:05:00|4187|4167|4186.3|4166.3|4187.6|4167.6|4185.7|4165.7|0
1602072600000|2020-10-07 12:10:00|4185.9|4165.9|4187|4167|4187.1|4167.1|4185.4|4165.4|0
1602072900000|2020-10-07 12:15:00|4186.8|4166.8|4185.3|4165.3|4187.9|4167.9|4185.3|4165.3|0
1602073200000|2020-10-07 12:20:00|4185.5|4165.5|4184|4164|4185.5|4165.5|4183.6|4163.6|0
1602073500000|2020-10-07 12:25:00|4183.9|4163.9|4182.2|4162.2|4183.9|4163.9|4180.7|4160.7|0
1602073800000|2020-10-07 12:30:00|4182.1|4162.1|4185.8|4165.8|4185.8|4165.8|4182|4162|0
1602074100000|2020-10-07 12:35:00|4185.9|4165.9|4187.8|4167.8|4187.8|4167.8|4185.4|4165.4|0
1602074400000|2020-10-07 12:40:00|4188.4|4168.4|4189.6|4169.6|4191.4|4171.4|4188.4|4168.4|0
1602074700000|2020-10-07 12:45:00|4189.9|4169.9|4191.4|4171.4|4193.2|4173.2|4189.9|4169.9|0
1602075000000|2020-10-07 12:50:00|4191.3|4171.3|4192.8|4172.8|4192.9|4172.9|4190.9|4170.9|0
1602075300000|2020-10-07 12:55:00|4192.6|4172.6|4191.7|4171.7|4194.7|4174.7|4191.6|4171.6|0
1602075600000|2020-10-07 13:00:00|4191.3|4171.3|4189.7|4169.7|4191.4|4171.4|4188|4168|0
1602075900000|2020-10-07 13:05:00|4190.2|4170.2|4193.1|4173.1|4193.2|4173.2|4190.1|4170.1|0
1602076200000|2020-10-07 13:10:00|4193|4173|4193.7|4173.7|4193.7|4173.7|4192.1|4172.1|0
1602076500000|2020-10-07 13:15:00|4195|4175|4192.9|4172.9|4195.6|4175.6|4191.2|4171.2|0
1602076800000|2020-10-07 13:20:00|4193|4173|4190.1|4170.1|4193|4173|4190.1|4170.1|0
1602077100000|2020-10-07 13:25:00|4190.3|4170.3|4188.5|4168.5|4190.6|4170.6|4188.4|4168.4|0
1602077400000|2020-10-07 13:30:00|4188.2|4168.2|4187.5|4167.5|4191.8|4171.8|4187.2|4167.2|0
1602077700000|2020-10-07 13:35:00|4187.4|4167.4|4178.9|4158.9|4187.6|4167.6|4178.9|4158.9|0
1602078000000|2020-10-07 13:40:00|4179|4159|4180.4|4160.4|4180.4|4160.4|4177.3|4157.3|0
1602078300000|2020-10-07 13:45:00|4180.3|4160.3|4183.3|4163.3|4185.1|4165.1|4180.3|4160.3|0
1602078600000|2020-10-07 13:50:00|4183.2|4163.2|4183.5|4163.5|4184.2|4164.2|4182|4162|0
1602078900000|2020-10-07 13:55:00|4183.4|4163.4|4182.5|4162.5|4183.6|4163.6|4180.5|4160.5|0
1602079200000|2020-10-07 14:00:00|4182.1|4162.1|4183.9|4163.9|4184.5|4164.5|4181.3|4161.3|0
1602079500000|2020-10-07 14:05:00|4183.8|4163.8|4181.5|4161.5|4184.1|4164.1|4179.5|4159.5|0
1602079800000|2020-10-07 14:10:00|4181.6|4161.6|4182.1|4162.1|4182.5|4162.5|4180.5|4160.5|0
1602080100000|2020-10-07 14:15:00|4182.6|4162.6|4183.7|4163.7|4184.1|4164.1|4182.6|4162.6|0
1602080400000|2020-10-07 14:20:00|4183.8|4163.8|4182.5|4162.5|4184.6|4164.6|4182.5|4162.5|0
1602080700000|2020-10-07 14:25:00|4182.3|4162.3|4175.9|4155.9|4182.4|4162.4|4175.9|4155.9|0
1602081000000|2020-10-07 14:30:00|4176.6|4156.6|4187.1|4167.1|4187.1|4167.1|4176.3|4156.3|0
1602081300000|2020-10-07 14:35:00|4186.8|4166.8|4191.2|4171.2|4192.3|4172.3|4186.8|4166.8|0
1602081600000|2020-10-07 14:40:00|4191.9|4171.9|4191.5|4171.5|4192.7|4172.7|4190.4|4170.4|0
1602081900000|2020-10-07 14:45:00|4191.6|4171.6|4191.9|4171.9|4193.1|4173.1|4189.1|4169.1|0
1602082200000|2020-10-07 14:50:00|4192.2|4172.2|4190.4|4170.4|4192.2|4172.2|4189.9|4169.9|0
1602082500000|2020-10-07 14:55:00|4190.5|4170.5|4188.1|4168.1|4190.8|4170.8|4188.1|4168.1|0
1602082800000|2020-10-07 15:00:00|4188|4168|4191|4171|4191|4171|4186.6|4166.6|0
1602083100000|2020-10-07 15:05:00|4190.8|4170.8|4194.3|4174.3|4194.8|4174.8|4190.4|4170.4|0
1602083400000|2020-10-07 15:10:00|4194.4|4174.4|4196.9|4176.9|4197.1|4177.1|4193.7|4173.7|0
1602083700000|2020-10-07 15:15:00|4197.3|4177.3|4196.1|4176.1|4197.6|4177.6|4196.1|4176.1|0
1602084000000|2020-10-07 15:20:00|4196.5|4176.5|4196.8|4176.8|4196.8|4176.8|4194.4|4174.4|0
1602084300000|2020-10-07 15:25:00|4197.2|4177.2|4198.5|4178.5|4200.2|4180.2|4196.3|4176.3|0
1602084600000|2020-10-07 15:30:00|4211.2|4161.2|4216.2|4166.2|4216.2|4166.2|4211.2|4161.2|0
1602084900000|2020-10-07 15:35:00|4215.9|4165.9|4216.1|4166.1|4217.4|4167.4|4213.6|4163.6|0
1602085200000|2020-10-07 15:40:00|4216.2|4166.2|4213.7|4163.7|4217.5|4167.5|4213.6|4163.6|0
1602085500000|2020-10-07 15:45:00|4214.2|4164.2|4212.5|4162.5|4215|4165|4211.2|4161.2|0
1602085800000|2020-10-07 15:50:00|4213.8|4163.8|4212.4|4162.4|4213.8|4163.8|4211.2|4161.2|0
1602086100000|2020-10-07 15:55:00|4212.8|4162.8|4212.4|4162.4|4213.7|4163.7|4212.3|4162.3|0
1602086400000|2020-10-07 16:00:00|4212.9|4162.9|4213.5|4163.5|4213.6|4163.6|4212.3|4162.3|0
1602086700000|2020-10-07 16:05:00|4213.6|4163.6|4214.7|4164.7|4216.1|4166.1|4213.5|4163.5|0
1602087000000|2020-10-07 16:10:00|4214.8|4164.8|4214.9|4164.9|4214.9|4164.9|4213.6|4163.6|0
1602087300000|2020-10-07 16:15:00|4214.8|4164.8|4213.6|4163.6|4214.9|4164.9|4212.3|4162.3|0
1602087600000|2020-10-07 16:20:00|4213.7|4163.7|4213.7|4163.7|4214.9|4164.9|4212.4|4162.4|0
1602087900000|2020-10-07 16:25:00|4214.1|4164.1|4207.3|4157.3|4215|4165|4205.7|4155.7|0
1602088200000|2020-10-07 16:30:00|4207.2|4157.2|4212.4|4162.4|4213.7|4163.7|4207.2|4157.2|0
1602088500000|2020-10-07 16:35:00|4211.9|4161.9|4212.3|4162.3|4213.6|4163.6|4209.8|4159.8|0
1602088800000|2020-10-07 16:40:00|4212.4|4162.4|4211.1|4161.1|4213.7|4163.7|4211.1|4161.1|0
1602089100000|2020-10-07 16:45:00|4211.2|4161.2|4211.2|4161.2|4212.4|4162.4|4209.8|4159.8|0
1602089400000|2020-10-07 16:50:00|4211.1|4161.1|4209.9|4159.9|4211.2|4161.2|4208.6|4158.6|0
1602089700000|2020-10-07 16:55:00|4209.8|4159.8|4212.5|4162.5|4212.5|4162.5|4209.8|4159.8|0
1602090000000|2020-10-07 17:00:00|4212.6|4162.6|4213.8|4163.8|4213.8|4163.8|4211.3|4161.3|0
1602090300000|2020-10-07 17:05:00|4213.4|4163.4|4212.6|4162.6|4213.9|4163.9|4211.3|4161.3|0
1602090600000|2020-10-07 17:10:00|4212.5|4162.5|4211.3|4161.3|4212.6|4162.6|4211.3|4161.3|0
1602090900000|2020-10-07 17:15:00|4211.8|4161.8|4211.4|4161.4|4212.6|4162.6|4210.1|4160.1|0
1602091200000|2020-10-07 17:20:00|4211.3|4161.3|4212.7|4162.7|4212.7|4162.7|4210.1|4160.1|0
1602091500000|2020-10-07 17:25:00|4212.6|4162.6|4210.2|4160.2|4212.7|4162.7|4210.1|4160.1|0
1602091800000|2020-10-07 17:30:00|4210.3|4160.3|4211.4|4161.4|4211.5|4161.5|4210.2|4160.2|0
1602092100000|2020-10-07 17:35:00|4211.5|4161.5|4211.5|4161.5|4211.5|4161.5|4210.2|4160.2|0
1602092400000|2020-10-07 17:40:00|4211.6|4161.6|4215.5|4165.5|4215.5|4165.5|4211.6|4161.6|0
1602092700000|2020-10-07 17:45:00|4215.4|4165.4|4218|4168|4218|4168|4215.4|4165.4|0
1602093000000|2020-10-07 17:50:00|4218.1|4168.1|4219.4|4169.4|4219.4|4169.4|4218|4168|0
1602093300000|2020-10-07 17:55:00|4219.3|4169.3|4215.5|4165.5|4219.4|4169.4|4215.4|4165.4|0
1602093600000|2020-10-07 18:00:00|4216|4166|4216.8|4166.8|4218.2|4168.2|4216|4166|0
1602093900000|2020-10-07 18:05:00|4216.3|4166.3|4215.5|4165.5|4218.1|4168.1|4214.2|4164.2|0
1602094200000|2020-10-07 18:10:00|4215.6|4165.6|4216.7|4166.7|4216.8|4166.8|4215.4|4165.4|0
1602094500000|2020-10-07 18:15:00|4216.8|4166.8|4220.7|4170.7|4220.7|4170.7|4215.4|4165.4|0
1602094800000|2020-10-07 18:20:00|4220.2|4170.2|4222.1|4172.1|4223.4|4173.4|4219.4|4169.4|0
1602095100000|2020-10-07 18:25:00|4222.3|4172.3|4223.3|4173.3|4223.3|4173.3|4222|4172|0
1602095400000|2020-10-07 18:30:00|4222.8|4172.8|4223.3|4173.3|4224.6|4174.6|4222.1|4172.1|0
1602095700000|2020-10-07 18:35:00|4222.8|4172.8|4222|4172|4223.3|4173.3|4222|4172|0
1602096000000|2020-10-07 18:40:00|4222.1|4172.1|4220.7|4170.7|4222.1|4172.1|4219.3|4169.3|0
1602096300000|2020-10-07 18:45:00|4220.8|4170.8|4220.8|4170.8|4222.1|4172.1|4219.5|4169.5|0
1602096600000|2020-10-07 18:50:00|4221.3|4171.3|4223.3|4173.3|4223.4|4173.4|4221.3|4171.3|0
1602096900000|2020-10-07 18:55:00|4223.4|4173.4|4224.6|4174.6|4224.7|4174.7|4223.3|4173.3|0
1602097200000|2020-10-07 19:00:00|4224.5|4174.5|4224.6|4174.6|4224.7|4174.7|4223.3|4173.3|0
1602097500000|2020-10-07 19:05:00|4224.7|4174.7|4226|4176|4226|4176|4224.6|4174.6|0
1602097800000|2020-10-07 19:10:00|4225.9|4175.9|4227.1|4177.1|4227.3|4177.3|4225.9|4175.9|0
1602098100000|2020-10-07 19:15:00|4227.2|4177.2|4225.9|4175.9|4227.2|4177.2|4225.8|4175.8|0
1602098400000|2020-10-07 19:20:00|4226.2|4176.2|4225.9|4175.9|4227.2|4177.2|4225.8|4175.8|0
1602098700000|2020-10-07 19:25:00|4225.8|4175.8|4225.8|4175.8|4225.9|4175.9|4224.5|4174.5|0
1602099000000|2020-10-07 19:30:00|4225.9|4175.9|4223.2|4173.2|4225.9|4175.9|4223.1|4173.1|0
1602099300000|2020-10-07 19:35:00|4222.9|4172.9|4223.3|4173.3|4223.3|4173.3|4221.9|4171.9|0
1602099600000|2020-10-07 19:40:00|4223.2|4173.2|4223.3|4173.3|4224.6|4174.6|4223.2|4173.2|0
1602099900000|2020-10-07 19:45:00|4223.8|4173.8|4224.5|4174.5|4224.5|4174.5|4221.9|4171.9|0
1602100200000|2020-10-07 19:50:00|4224.6|4174.6|4228.4|4178.4|4228.4|4178.4|4223.2|4173.2|0
1602100500000|2020-10-07 19:55:00|4227.9|4177.9|4221.8|4171.8|4227.9|4177.9|4219.2|4169.2|0
1602100800000|2020-10-07 20:00:00|4220|4170|4219|4169|4220.8|4170.8|4218.1|4168.1|0
1602101100000|2020-10-07 20:05:00|4219.2|4169.2|4216.7|4166.7|4219.2|4169.2|4216.4|4166.4|0
1602101400000|2020-10-07 20:10:00|4216.8|4166.8|4220.6|4170.6|4221.2|4171.2|4216.7|4166.7|0
1602101700000|2020-10-07 20:15:00|4220.7|4170.7|4221|4171|4221|4171|4220.4|4170.4|0
1602102000000|2020-10-07 20:20:00|4220.8|4170.8|4220.8|4170.8|4221|4171|4220.6|4170.6|0
1602102300000|2020-10-07 20:25:00|4220.7|4170.7|4221.1|4171.1|4221.1|4171.1|4220.7|4170.7|0
1602102600000|2020-10-07 20:30:00|4220.9|4170.9|4222.3|4172.3|4222.6|4172.6|4220.4|4170.4|0
1602102900000|2020-10-07 20:35:00|4222.1|4172.1|4221.3|4171.3|4222.3|4172.3|4220.6|4170.6|0
1602103200000|2020-10-07 20:40:00|4220.9|4170.9|4219.6|4169.6|4221.6|4171.6|4219.1|4169.1|0
1602103500000|2020-10-07 20:45:00|4219.9|4169.9|4221.8|4171.8|4222.1|4172.1|4219.3|4169.3|0
1602103800000|2020-10-07 20:50:00|4221.6|4171.6|4219.6|4169.6|4222.1|4172.1|4219.6|4169.6|0
1602104100000|2020-10-07 20:55:00|4219.9|4169.9|4220.8|4170.8|4221.3|4171.3|4219.6|4169.6|0
1602104400000|2020-10-07 21:00:00|4220.6|4170.6|4221.1|4171.1|4221.4|4171.4|4220.3|4170.3|0
1602104700000|2020-10-07 21:05:00|4221.4|4171.4|4220.6|4170.6|4221.4|4171.4|4220.6|4170.6|0
1602105000000|2020-10-07 21:10:00|4220.7|4170.7|4220.7|4170.7|4221.1|4171.1|4220.6|4170.6|0
1602105300000|2020-10-07 21:15:00|4221.1|4171.1|4221.3|4171.3|4221.3|4171.3|4220.9|4170.9|0
1602105600000|2020-10-07 21:20:00|4220.7|4170.7|4220.7|4170.7|4220.7|4170.7|4220.7|4170.7|0
1602105900000|2020-10-07 21:25:00|4221|4171|4221.4|4171.4|4221.4|4171.4|4220.8|4170.8|0
1602106200000|2020-10-07 21:30:00|4221.5|4171.5|4221.5|4171.5|4221.5|4171.5|4221.4|4171.4|0
1602106500000|2020-10-07 21:35:00|4221.7|4171.7|4221.5|4171.5|4221.7|4171.7|4221.4|4171.4|0
1602106800000|2020-10-07 21:40:00|4221.4|4171.4|4220.8|4170.8|4221.4|4171.4|4220.8|4170.8|0
1602107100000|2020-10-07 21:45:00|4220.7|4170.7|4221.3|4171.3|4221.3|4171.3|4220.7|4170.7|0
1602107400000|2020-10-07 21:50:00|4221.4|4171.4|4221.4|4171.4|4221.4|4171.4|4221.4|4171.4|0
1602107700000|2020-10-07 21:55:00|4221.1|4171.1|4221.1|4171.1|4221.3|4171.3|4221.1|4171.1|0
1602108000000|2020-10-07 22:00:00|4220.9|4170.9|4222.2|4172.2|4222.2|4172.2|4218.7|4168.7|0
1602108300000|2020-10-07 22:05:00|4222.5|4172.5|4221.9|4171.9|4222.5|4172.5|4221.4|4171.4|0
1602108600000|2020-10-07 22:10:00|4222|4172|4223.1|4173.1|4223.1|4173.1|4221.2|4171.2|0
1602108900000|2020-10-07 22:15:00|4223.4|4173.4|4222.6|4172.6|4223.8|4173.8|4221.9|4171.9|0
1602109200000|2020-10-07 22:20:00|4222.5|4172.5|4225.3|4175.3|4225.8|4175.8|4222.5|4172.5|0
1602109500000|2020-10-07 22:25:00|4224.9|4174.9|4224|4174|4224.9|4174.9|4223.9|4173.9|0
1602109800000|2020-10-07 22:30:00|4223.9|4173.9|4224.8|4174.8|4225.3|4175.3|4223.9|4173.9|0
1602110100000|2020-10-07 22:35:00|4224.9|4174.9|4225.3|4175.3|4225.4|4175.4|4224.1|4174.1|0
1602110400000|2020-10-07 22:40:00|4224.9|4174.9|4223.9|4173.9|4224.9|4174.9|4223.6|4173.6|0
1602110700000|2020-10-07 22:45:00|4224.1|4174.1|4224.9|4174.9|4226.4|4176.4|4224.1|4174.1|0
1602111000000|2020-10-07 22:50:00|4224.7|4174.7|4226|4176|4226.1|4176.1|4224.4|4174.4|0
1602111300000|2020-10-07 22:55:00|4225.9|4175.9|4224.7|4174.7|4225.9|4175.9|4224.5|4174.5|0
1602111600000|2020-10-07 23:00:00|4224.5|4174.5|4224.7|4174.7|4224.9|4174.9|4224.3|4174.3|0
1602111900000|2020-10-07 23:05:00|4224.8|4174.8|4224.7|4174.7|4225.3|4175.3|4224.4|4174.4|0
1602112200000|2020-10-07 23:10:00|4224.8|4174.8|4223.9|4173.9|4224.8|4174.8|4223.8|4173.8|0
1602112500000|2020-10-07 23:15:00|4223.6|4173.6|4223.9|4173.9|4224.1|4174.1|4223.6|4173.6|0
1602112800000|2020-10-07 23:20:00|4224|4174|4224.1|4174.1|4224.4|4174.4|4223.9|4173.9|0
1602113100000|2020-10-07 23:25:00|4224|4174|4226|4176|4226.5|4176.5|4223.6|4173.6|0
1602113400000|2020-10-07 23:30:00|4225.7|4175.7|4227|4177|4227.3|4177.3|4224.6|4174.6|0
1602113700000|2020-10-07 23:35:00|4227.2|4177.2|4230.4|4180.4|4230.8|4180.8|4227.2|4177.2|0
1602114000000|2020-10-07 23:40:00|4230.3|4180.3|4230.1|4180.1|4230.9|4180.9|4229.9|4179.9|0
1602114300000|2020-10-07 23:45:00|4230|4180|4230.9|4180.9|4231.2|4181.2|4229.9|4179.9|0
1602114600000|2020-10-07 23:50:00|4230.7|4180.7|4230.7|4180.7|4231.4|4181.4|4230.4|4180.4|0
1602114900000|2020-10-07 23:55:00|4230.6|4180.6|4230.1|4180.1|4231.2|4181.2|4230.1|4180.1|0
1602115200000|2020-10-08 00:00:00|4230.2|4180.2|4227.7|4177.7|4230.7|4180.7|4227.3|4177.3|0
1602115500000|2020-10-08 00:05:00|4227.6|4177.6|4225.1|4175.1|4227.7|4177.7|4224.8|4174.8|0
1602115800000|2020-10-08 00:10:00|4225|4175|4223.5|4173.5|4226.2|4176.2|4222.2|4172.2|0
1602116100000|2020-10-08 00:15:00|4223.6|4173.6|4225.8|4175.8|4225.9|4175.9|4219.7|4169.7|0
1602116400000|2020-10-08 00:20:00|4226.3|4176.3|4229.5|4179.5|4230.8|4180.8|4226.3|4176.3|0
1602116700000|2020-10-08 00:25:00|4229.3|4179.3|4230.8|4180.8|4232.1|4182.1|4228.3|4178.3|0
1602117000000|2020-10-08 00:30:00|4230.6|4180.6|4232.1|4182.1|4232.1|4182.1|4229.6|4179.6|0
1602117300000|2020-10-08 00:35:00|4231.6|4181.6|4229.6|4179.6|4232.1|4182.1|4229.6|4179.6|0
1602117600000|2020-10-08 00:40:00|4229.4|4179.4|4229.6|4179.6|4229.6|4179.6|4228.3|4178.3|0
1602117900000|2020-10-08 00:45:00|4229.1|4179.1|4230.8|4180.8|4232.1|4182.1|4228.3|4178.3|0
1602118200000|2020-10-08 00:50:00|4230.9|4180.9|4232.1|4182.1|4232.1|4182.1|4230.9|4180.9|0
1602118500000|2020-10-08 00:55:00|4231.8|4181.8|4227|4177|4231.8|4181.8|4226.9|4176.9|0
1602118800000|2020-10-08 01:00:00|4227.1|4177.1|4227|4177|4229.5|4179.5|4225.7|4175.7|0
1602119100000|2020-10-08 01:05:00|4227.3|4177.3|4228.3|4178.3|4229.6|4179.6|4227|4177|0
1602119400000|2020-10-08 01:10:00|4229.6|4179.6|4229.6|4179.6|4230.8|4180.8|4228.3|4178.3|0
1602119700000|2020-10-08 01:15:00|4229.8|4179.8|4229|4179|4230.2|4180.2|4227|4177|0
1602120000000|2020-10-08 01:20:00|4228.7|4178.7|4226.5|4176.5|4230.9|4180.9|4226.5|4176.5|0
1602120300000|2020-10-08 01:25:00|4226.7|4176.7|4227.3|4177.3|4227.3|4177.3|4225.8|4175.8|0
1602120600000|2020-10-08 01:30:00|4227.7|4177.7|4227.1|4177.1|4228.3|4178.3|4223.3|4173.3|0
1602120900000|2020-10-08 01:35:00|4227|4177|4228.4|4178.4|4229.6|4179.6|4226.4|4176.4|0
1602121200000|2020-10-08 01:40:00|4228.3|4178.3|4227.1|4177.1|4228.4|4178.4|4225.8|4175.8|0
1602121500000|2020-10-08 01:45:00|4226.8|4176.8|4227.1|4177.1|4227.2|4177.2|4225.8|4175.8|0
1602121800000|2020-10-08 01:50:00|4226.9|4176.9|4229.7|4179.7|4230.9|4180.9|4225.9|4175.9|0
1602122100000|2020-10-08 01:55:00|4230.2|4180.2|4235.5|4185.5|4238.1|4188.1|4230.2|4180.2|0
1602122400000|2020-10-08 02:00:00|4235.6|4185.6|4233.7|4183.7|4237.4|4187.4|4233.6|4183.6|0
1602122700000|2020-10-08 02:05:00|4233.9|4183.9|4234.9|4184.9|4234.9|4184.9|4232.4|4182.4|0
1602123000000|2020-10-08 02:10:00|4234.4|4184.4|4233.6|4183.6|4236.1|4186.1|4230.5|4180.5|0
1602123300000|2020-10-08 02:15:00|4233.8|4183.8|4233.6|4183.6|4234.8|4184.8|4232.3|4182.3|0
1602123600000|2020-10-08 02:20:00|4233.1|4183.1|4234.9|4184.9|4236.1|4186.1|4232.3|4182.3|0
1602123900000|2020-10-08 02:25:00|4234.8|4184.8|4231.6|4181.6|4234.9|4184.9|4229.7|4179.7|0
1602124200000|2020-10-08 02:30:00|4232.2|4182.2|4232.4|4182.4|4233|4183|4230.9|4180.9|0
1602124500000|2020-10-08 02:35:00|4232.3|4182.3|4233.6|4183.6|4233.6|4183.6|4231.1|4181.1|0
1602124800000|2020-10-08 02:40:00|4233.5|4183.5|4234.9|4184.9|4234.9|4184.9|4232.3|4182.3|0
1602125100000|2020-10-08 02:45:00|4234.8|4184.8|4234.8|4184.8|4236.2|4186.2|4233.6|4183.6|0
1602125400000|2020-10-08 02:50:00|4234.3|4184.3|4234.8|4184.8|4234.8|4184.8|4232.3|4182.3|0
1602125700000|2020-10-08 02:55:00|4235.3|4185.3|4235.4|4185.4|4236.1|4186.1|4234.8|4184.8|0
1602126000000|2020-10-08 03:00:00|4235.7|4185.7|4236.1|4186.1|4237.3|4187.3|4235.4|4185.4|0
1602126300000|2020-10-08 03:05:00|4235.8|4185.8|4236.1|4186.1|4237.3|4187.3|4234.9|4184.9|0
1602126600000|2020-10-08 03:10:00|4236.6|4186.6|4236.1|4186.1|4237.3|4187.3|4236.1|4186.1|0
1602126900000|2020-10-08 03:15:00|4235.6|4185.6|4236|4186|4236.1|4186.1|4234.8|4184.8|0
1602127200000|2020-10-08 03:20:00|4235.6|4185.6|4234.6|4184.6|4235.6|4185.6|4232.3|4182.3|0
1602127500000|2020-10-08 03:25:00|4234.2|4184.2|4232.3|4182.3|4234.2|4184.2|4232.3|4182.3|0
1602127800000|2020-10-08 03:30:00|4232.6|4182.6|4232.3|4182.3|4232.9|4182.9|4231.1|4181.1|0
1602128100000|2020-10-08 03:35:00|4232.6|4182.6|4233.6|4183.6|4234.8|4184.8|4232.3|4182.3|0
1602128400000|2020-10-08 03:40:00|4233.3|4183.3|4234.8|4184.8|4234.8|4184.8|4233|4183|0
1602128700000|2020-10-08 03:45:00|4234.9|4184.9|4236.1|4186.1|4237.3|4187.3|4234.8|4184.8|0
1602129000000|2020-10-08 03:50:00|4235.6|4185.6|4234.8|4184.8|4236.1|4186.1|4234.8|4184.8|0
1602129300000|2020-10-08 03:55:00|4234.6|4184.6|4233.6|4183.6|4234.6|4184.6|4232.3|4182.3|0
1602129600000|2020-10-08 04:00:00|4234.1|4184.1|4234.8|4184.8|4234.8|4184.8|4233.6|4183.6|0
1602129900000|2020-10-08 04:05:00|4234.4|4184.4|4234.8|4184.8|4234.8|4184.8|4232.3|4182.3|0
1602130200000|2020-10-08 04:10:00|4234.3|4184.3|4231.1|4181.1|4234.3|4184.3|4231.1|4181.1|0
1602130500000|2020-10-08 04:15:00|4230.6|4180.6|4229.2|4179.2|4230.6|4180.6|4227.9|4177.9|0
1602130800000|2020-10-08 04:20:00|4229.4|4179.4|4228.6|4178.6|4231.1|4181.1|4228.6|4178.6|0
1602131100000|2020-10-08 04:25:00|4229.1|4179.1|4231.1|4181.1|4231.1|4181.1|4229.1|4179.1|0
1602131400000|2020-10-08 04:30:00|4230.6|4180.6|4231.7|4181.7|4232.3|4182.3|4229.8|4179.8|0
1602131700000|2020-10-08 04:35:00|4231.9|4181.9|4233.6|4183.6|4234.8|4184.8|4231.9|4181.9|0
1602132000000|2020-10-08 04:40:00|4233.3|4183.3|4233.6|4183.6|4233.6|4183.6|4232.9|4182.9|0
1602132300000|2020-10-08 04:45:00|4233.4|4183.4|4232.3|4182.3|4233.6|4183.6|4231.1|4181.1|0
1602132600000|2020-10-08 04:50:00|4232.4|4182.4|4233.6|4183.6|4233.6|4183.6|4232.3|4182.3|0
1602132900000|2020-10-08 04:55:00|4233.4|4183.4|4234.9|4184.9|4234.9|4184.9|4233|4183|0
1602133500000|2020-10-08 05:05:00|4234.7|4184.7|4234.9|4184.9|4234.9|4184.9|4233.7|4183.7|0
1602133800000|2020-10-08 05:10:00|4235.4|4185.4|4236.1|4186.1|4236.2|4186.2|4235.4|4185.4|0
1602134100000|2020-10-08 05:15:00|4235.7|4185.7|4236.1|4186.1|4236.1|4186.1|4233.6|4183.6|0
1602134400000|2020-10-08 05:20:00|4236.2|4186.2|4234.9|4184.9|4236.2|4186.2|4233.6|4183.6|0
1602134700000|2020-10-08 05:25:00|4233.7|4183.7|4233|4183|4234.9|4184.9|4232.3|4182.3|0
1602135000000|2020-10-08 05:30:00|4233.2|4183.2|4231.1|4181.1|4233.6|4183.6|4231.1|4181.1|0
1602135300000|2020-10-08 05:35:00|4231.6|4181.6|4233|4183|4233.7|4183.7|4231.6|4181.6|0
1602135600000|2020-10-08 05:40:00|4233.3|4183.3|4232.4|4182.4|4233.7|4183.7|4232.4|4182.4|0
1602135900000|2020-10-08 05:45:00|4232.6|4182.6|4231.1|4181.1|4233.6|4183.6|4231.1|4181.1|0
1602136200000|2020-10-08 05:50:00|4231.2|4181.2|4232.4|4182.4|4232.4|4182.4|4231.2|4181.2|0
1602136500000|2020-10-08 05:55:00|4232.5|4182.5|4231.3|4181.3|4233.7|4183.7|4231.2|4181.2|0
1602136800000|2020-10-08 06:00:00|4231.5|4181.5|4236.6|4186.6|4239.1|4189.1|4231.3|4181.3|0
1602137100000|2020-10-08 06:05:00|4236.1|4186.1|4234|4184|4236.6|4186.6|4234|4184|0
1602137400000|2020-10-08 06:10:00|4234.5|4184.5|4235.3|4185.3|4239.1|4189.1|4234.5|4184.5|0
1602137700000|2020-10-08 06:15:00|4235.4|4185.4|4236.6|4186.6|4237.9|4187.9|4235.3|4185.3|0
1602138000000|2020-10-08 06:20:00|4237|4187|4236.5|4186.5|4240.3|4190.3|4236.5|4186.5|0
1602138300000|2020-10-08 06:25:00|4236.4|4186.4|4239|4189|4239|4189|4236.4|4186.4|0
1602138600000|2020-10-08 06:30:00|4238.5|4188.5|4240.3|4190.3|4241.5|4191.5|4237.7|4187.7|0
1602138900000|2020-10-08 06:35:00|4240.7|4190.7|4245.4|4195.4|4246.7|4196.7|4240.7|4190.7|0
1602139200000|2020-10-08 06:40:00|4245.9|4195.9|4244.2|4194.2|4246.7|4196.7|4244.2|4194.2|0
1602139500000|2020-10-08 06:45:00|4244.7|4194.7|4244.2|4194.2|4245.5|4195.5|4244.2|4194.2|0
1602139800000|2020-10-08 06:50:00|4244.3|4194.3|4245.6|4195.6|4246.8|4196.8|4243|4193|0
1602140100000|2020-10-08 06:55:00|4246|4196|4244.3|4194.3|4246.8|4196.8|4243|4193|0
1602140400000|2020-10-08 07:00:00|4243.8|4193.8|4246.7|4196.7|4246.8|4196.8|4240.5|4190.5|0
1602140700000|2020-10-08 07:05:00|4247.2|4197.2|4206.3|4186.3|4251.7|4201.7|4202.3|4182.3|0
1602141000000|2020-10-08 07:10:00|4206.4|4186.4|4213.1|4193.1|4213.5|4193.5|4205.1|4185.1|0
1602141300000|2020-10-08 07:15:00|4213.3|4193.3|4212.3|4192.3|4213.6|4193.6|4206.5|4186.5|0
1602141600000|2020-10-08 07:20:00|4212.1|4192.1|4213.3|4193.3|4213.8|4193.8|4208.2|4188.2|0
1602141900000|2020-10-08 07:25:00|4214|4194|4211.2|4191.2|4215|4195|4211.2|4191.2|0
1602142200000|2020-10-08 07:30:00|4211.4|4191.4|4210.4|4190.4|4211.4|4191.4|4206.3|4186.3|0
1602142500000|2020-10-08 07:35:00|4210.3|4190.3|4217.1|4197.1|4217.4|4197.4|4210.1|4190.1|0
1602142800000|2020-10-08 07:40:00|4217.2|4197.2|4217.3|4197.3|4218.6|4198.6|4216.4|4196.4|0
1602143100000|2020-10-08 07:45:00|4217.1|4197.1|4218.2|4198.2|4218.8|4198.8|4215.5|4195.5|0
1602143400000|2020-10-08 07:50:00|4218.1|4198.1|4219.1|4199.1|4220.5|4200.5|4217.9|4197.9|0
1602143700000|2020-10-08 07:55:00|4219|4199|4223.8|4203.8|4225|4205|4218.4|4198.4|0
1602144000000|2020-10-08 08:00:00|4223.9|4203.9|4225|4205|4225.9|4205.9|4223.5|4203.5|0
1602144300000|2020-10-08 08:05:00|4225.1|4205.1|4219.8|4199.8|4226.5|4206.5|4219.7|4199.7|0
1602144600000|2020-10-08 08:10:00|4219.5|4199.5|4224.8|4204.8|4224.8|4204.8|4215.9|4195.9|0
1602144900000|2020-10-08 08:15:00|4224.7|4204.7|4224|4204|4227.7|4207.7|4223.8|4203.8|0
1602145200000|2020-10-08 08:20:00|4223.4|4203.4|4219.6|4199.6|4223.4|4203.4|4219.6|4199.6|0
1602145500000|2020-10-08 08:25:00|4219.8|4199.8|4219.7|4199.7|4220.3|4200.3|4219.1|4199.1|0
1602145800000|2020-10-08 08:30:00|4219.8|4199.8|4222.4|4202.4|4222.4|4202.4|4219.4|4199.4|0
1602146100000|2020-10-08 08:35:00|4222.1|4202.1|4226|4206|4226|4206|4220.9|4200.9|0
1602146400000|2020-10-08 08:40:00|4225.9|4205.9|4229.3|4209.3|4229.7|4209.7|4225.4|4205.4|0
1602146700000|2020-10-08 08:45:00|4229.2|4209.2|4230|4210|4230.7|4210.7|4227.6|4207.6|0
1602147000000|2020-10-08 08:50:00|4230.1|4210.1|4232|4212|4232|4212|4229.7|4209.7|0
1602147300000|2020-10-08 08:55:00|4231.8|4211.8|4236|4216|4236.9|4216.9|4231.8|4211.8|0
1602147600000|2020-10-08 09:00:00|4235.9|4215.9|4240.3|4220.3|4240.3|4220.3|4235.8|4215.8|0
1602147900000|2020-10-08 09:05:00|4240.1|4220.1|4239.3|4219.3|4240.4|4220.4|4238.7|4218.7|0
1602148200000|2020-10-08 09:10:00|4239.1|4219.1|4241.2|4221.2|4242|4222|4239|4219|0
1602148500000|2020-10-08 09:15:00|4241.1|4221.1|4238.3|4218.3|4241.8|4221.8|4238.1|4218.1|0
1602148800000|2020-10-08 09:20:00|4238.2|4218.2|4238.9|4218.9|4240.1|4220.1|4238.1|4218.1|0
1602149100000|2020-10-08 09:25:00|4239|4219|4241.8|4221.8|4242|4222|4239|4219|0
1602149400000|2020-10-08 09:30:00|4241.6|4221.6|4243.6|4223.6|4245.5|4225.5|4241.5|4221.5|0
1602149700000|2020-10-08 09:35:00|4243.3|4223.3|4243.8|4223.8|4243.9|4223.9|4242|4222|0
1602150000000|2020-10-08 09:40:00|4244|4224|4241.3|4221.3|4244.6|4224.6|4241.2|4221.2|0
1602150300000|2020-10-08 09:45:00|4241.4|4221.4|4241.6|4221.6|4242.7|4222.7|4241.4|4221.4|0
1602150600000|2020-10-08 09:50:00|4241.7|4221.7|4240.1|4220.1|4241.8|4221.8|4239.2|4219.2|0
1602150900000|2020-10-08 09:55:00|4240|4220|4240.4|4220.4|4241|4221|4239.1|4219.1|0
1602151200000|2020-10-08 10:00:00|4240.3|4220.3|4241.8|4221.8|4242|4222|4238.3|4218.3|0
1602151500000|2020-10-08 10:05:00|4241.9|4221.9|4247.7|4227.7|4247.7|4227.7|4241.5|4221.5|0
1602151800000|2020-10-08 10:10:00|4247.2|4227.2|4247.6|4227.6|4248.3|4228.3|4245.6|4225.6|0
1602152100000|2020-10-08 10:15:00|4247.5|4227.5|4248.4|4228.4|4250.3|4230.3|4247.5|4227.5|0
1602152400000|2020-10-08 10:20:00|4248|4228|4248.5|4228.5|4248.5|4228.5|4245.7|4225.7|0
1602152700000|2020-10-08 10:25:00|4248.4|4228.4|4247.5|4227.5|4249.2|4229.2|4246.7|4226.7|0
1602153000000|2020-10-08 10:30:00|4247.6|4227.6|4249.9|4229.9|4251.5|4231.5|4247.3|4227.3|0
1602153300000|2020-10-08 10:35:00|4250|4230|4249.5|4229.5|4250|4230|4248.9|4228.9|0
1602153600000|2020-10-08 10:40:00|4249.6|4229.6|4249.5|4229.5|4250.7|4230.7|4249|4229|0
1602153900000|2020-10-08 10:45:00|4249.8|4229.8|4249.7|4229.7|4252|4232|4249.1|4229.1|0
1602154200000|2020-10-08 10:50:00|4249|4229|4242.4|4222.4|4249.1|4229.1|4242.4|4222.4|0
1602154500000|2020-10-08 10:55:00|4242.5|4222.5|4239.9|4219.9|4242.6|4222.6|4239.9|4219.9|0
1602154800000|2020-10-08 11:00:00|4239.8|4219.8|4238.5|4218.5|4240.3|4220.3|4237.8|4217.8|0
1602155100000|2020-10-08 11:05:00|4238.3|4218.3|4235|4215|4239.2|4219.2|4234.3|4214.3|0
1602155400000|2020-10-08 11:10:00|4234.9|4214.9|4231.8|4211.8|4234.9|4214.9|4231.5|4211.5|0
1602155700000|2020-10-08 11:15:00|4231.6|4211.6|4233.1|4213.1|4233.1|4213.1|4230.7|4210.7|0
1602156000000|2020-10-08 11:20:00|4233.2|4213.2|4237.1|4217.1|4238.3|4218.3|4232.8|4212.8|0
1602156300000|2020-10-08 11:25:00|4237.4|4217.4|4237|4217|4238.5|4218.5|4237|4217|0
1602156600000|2020-10-08 11:30:00|4237.1|4217.1|4234.8|4214.8|4237.2|4217.2|4232.9|4212.9|0
1602156900000|2020-10-08 11:35:00|4234.6|4214.6|4233.7|4213.7|4234.6|4214.6|4233.2|4213.2|0
1602157200000|2020-10-08 11:40:00|4233.8|4213.8|4234.9|4214.9|4235|4215|4233.3|4213.3|0
1602157500000|2020-10-08 11:45:00|4235.2|4215.2|4233.5|4213.5|4235.4|4215.4|4233.2|4213.2|0
1602157800000|2020-10-08 11:50:00|4233.6|4213.6|4234.9|4214.9|4235.4|4215.4|4233|4213|0
1602158100000|2020-10-08 11:55:00|4235|4215|4234.6|4214.6|4235|4215|4234.1|4214.1|0
1602158400000|2020-10-08 12:00:00|4234.7|4214.7|4233.9|4213.9|4235|4215|4233.2|4213.2|0
1602158700000|2020-10-08 12:05:00|4234|4214|4235|4215|4235.5|4215.5|4234|4214|0
1602159000000|2020-10-08 12:10:00|4235.2|4215.2|4237.8|4217.8|4238|4218|4234.4|4214.4|0
1602159300000|2020-10-08 12:15:00|4238|4218|4239.1|4219.1|4239.7|4219.7|4238|4218|0
1602159600000|2020-10-08 12:20:00|4239.3|4219.3|4239|4219|4240.2|4220.2|4238.8|4218.8|0
1602159900000|2020-10-08 12:25:00|4239.1|4219.1|4239.2|4219.2|4239.6|4219.6|4239.1|4219.1|0
1602160200000|2020-10-08 12:30:00|4238.8|4218.8|4235.4|4215.4|4238.8|4218.8|4235.1|4215.1|0
1602160500000|2020-10-08 12:35:00|4234.7|4214.7|4233.3|4213.3|4235.3|4215.3|4232.3|4212.3|0
1602160800000|2020-10-08 12:40:00|4233.4|4213.4|4233.1|4213.1|4234.1|4214.1|4233.1|4213.1|0
1602161100000|2020-10-08 12:45:00|4232.9|4212.9|4235.7|4215.7|4235.9|4215.9|4232.9|4212.9|0
1602161400000|2020-10-08 12:50:00|4235.6|4215.6|4232.1|4212.1|4237|4217|4232|4212|0
1602161700000|2020-10-08 12:55:00|4232|4212|4231.8|4211.8|4232|4212|4230.2|4210.2|0
1602162000000|2020-10-08 13:00:00|4232.1|4212.1|4233.5|4213.5|4233.8|4213.8|4231.9|4211.9|0
1602162300000|2020-10-08 13:05:00|4233.3|4213.3|4229.9|4209.9|4233.3|4213.3|4229.3|4209.3|0
1602162600000|2020-10-08 13:10:00|4229.8|4209.8|4230.3|4210.3|4230.5|4210.5|4229.4|4209.4|0
1602162900000|2020-10-08 13:15:00|4230.2|4210.2|4230.6|4210.6|4230.9|4210.9|4227.3|4207.3|0
1602163200000|2020-10-08 13:20:00|4230.7|4210.7|4231.3|4211.3|4231.5|4211.5|4230.6|4210.6|0
1602163500000|2020-10-08 13:25:00|4231|4211|4227.3|4207.3|4231|4211|4226.5|4206.5|0
1602163800000|2020-10-08 13:30:00|4227.4|4207.4|4229.4|4209.4|4230.1|4210.1|4226.5|4206.5|0
1602164100000|2020-10-08 13:35:00|4229.3|4209.3|4233.5|4213.5|4233.7|4213.7|4229.3|4209.3|0
1602164400000|2020-10-08 13:40:00|4233.6|4213.6|4235.5|4215.5|4236.2|4216.2|4233.3|4213.3|0
1602164700000|2020-10-08 13:45:00|4235.2|4215.2|4229.6|4209.6|4235.9|4215.9|4229.6|4209.6|0
1602165000000|2020-10-08 13:50:00|4228.8|4208.8|4234.1|4214.1|4234.1|4214.1|4228.4|4208.4|0
1602165300000|2020-10-08 13:55:00|4234.2|4214.2|4237.3|4217.3|4238.3|4218.3|4234|4214|0
1602165600000|2020-10-08 14:00:00|4237.2|4217.2|4238.4|4218.4|4239.6|4219.6|4236.4|4216.4|0
1602165900000|2020-10-08 14:05:00|4238.3|4218.3|4229.5|4209.5|4238.5|4218.5|4229.5|4209.5|0
1602166200000|2020-10-08 14:10:00|4229.6|4209.6|4232|4212|4232|4212|4228.5|4208.5|0
1602166500000|2020-10-08 14:15:00|4231.9|4211.9|4233.2|4213.2|4234.1|4214.1|4231.9|4211.9|0
1602166800000|2020-10-08 14:20:00|4233.3|4213.3|4232.9|4212.9|4234.9|4214.9|4231.8|4211.8|0
1602167100000|2020-10-08 14:25:00|4232.8|4212.8|4233.9|4213.9|4234|4214|4230.2|4210.2|0
1602167400000|2020-10-08 14:30:00|4233.2|4213.2|4236.9|4216.9|4237.1|4217.1|4232.4|4212.4|0
1602167700000|2020-10-08 14:35:00|4236.1|4216.1|4236|4216|4236.5|4216.5|4235.5|4215.5|0
1602168000000|2020-10-08 14:40:00|4236.1|4216.1|4235.9|4215.9|4236.2|4216.2|4234.5|4214.5|0
1602168300000|2020-10-08 14:45:00|4235.7|4215.7|4233.6|4213.6|4235.9|4215.9|4232.6|4212.6|0
1602168600000|2020-10-08 14:50:00|4233.9|4213.9|4234.8|4214.8|4235.3|4215.3|4233.7|4213.7|0
1602168900000|2020-10-08 14:55:00|4235|4215|4236|4216|4236.6|4216.6|4235|4215|0
1602169200000|2020-10-08 15:00:00|4235.9|4215.9|4234.3|4214.3|4236.5|4216.5|4232|4212|0
1602169500000|2020-10-08 15:05:00|4234.2|4214.2|4235.1|4215.1|4235.3|4215.3|4233.1|4213.1|0
1602169800000|2020-10-08 15:10:00|4235|4215|4232.6|4212.6|4235|4215|4232.6|4212.6|0
1602170100000|2020-10-08 15:15:00|4232.7|4212.7|4230.9|4210.9|4234.9|4214.9|4230.9|4210.9|0
1602170400000|2020-10-08 15:20:00|4230.8|4210.8|4231.1|4211.1|4232|4212|4230.6|4210.6|0
1602170700000|2020-10-08 15:25:00|4231.2|4211.2|4232.4|4212.4|4232.8|4212.8|4229.4|4209.4|0
1602171000000|2020-10-08 15:30:00|4247.7|4197.7|4241.2|4191.2|4247.7|4197.7|4236.1|4186.1|0
1602171300000|2020-10-08 15:35:00|4240.7|4190.7|4245.3|4195.3|4246.5|4196.5|4238.7|4188.7|0
1602171600000|2020-10-08 15:40:00|4244.9|4194.9|4245.3|4195.3|4246.6|4196.6|4242.8|4192.8|0
1602171900000|2020-10-08 15:45:00|4245.4|4195.4|4245.2|4195.2|4245.4|4195.4|4242.7|4192.7|0
1602172200000|2020-10-08 15:50:00|4244|4194|4242.6|4192.6|4245.2|4195.2|4242.6|4192.6|0
1602172500000|2020-10-08 15:55:00|4242.1|4192.1|4243.8|4193.8|4245.2|4195.2|4241.4|4191.4|0
1602172800000|2020-10-08 16:00:00|4243.9|4193.9|4245.2|4195.2|4245.3|4195.3|4242.6|4192.6|0
1602173100000|2020-10-08 16:05:00|4245.3|4195.3|4248|4198|4249.2|4199.2|4245.3|4195.3|0
1602173400000|2020-10-08 16:10:00|4247.9|4197.9|4248|4198|4248|4198|4246.7|4196.7|0
1602173700000|2020-10-08 16:15:00|4247.9|4197.9|4248|4198|4249.2|4199.2|4247.9|4197.9|0
1602174000000|2020-10-08 16:20:00|4247.9|4197.9|4249.3|4199.3|4249.3|4199.3|4247.9|4197.9|0
1602174300000|2020-10-08 16:25:00|4249.8|4199.8|4249.3|4199.3|4250.5|4200.5|4249.3|4199.3|0
1602174600000|2020-10-08 16:30:00|4249.4|4199.4|4249.3|4199.3|4249.4|4199.4|4249.3|4199.3|0
1602174900000|2020-10-08 16:35:00|4249.4|4199.4|4250.6|4200.6|4250.6|4200.6|4249.3|4199.3|0
1602175200000|2020-10-08 16:40:00|4250.5|4200.5|4250.5|4200.5|4251.8|4201.8|4249.3|4199.3|0
1602175500000|2020-10-08 16:45:00|4250|4200|4249.3|4199.3|4250.6|4200.6|4249.2|4199.2|0
1602175800000|2020-10-08 16:50:00|4249.8|4199.8|4249.3|4199.3|4250.6|4200.6|4249.3|4199.3|0
1602176100000|2020-10-08 16:55:00|4249.2|4199.2|4249.3|4199.3|4250.5|4200.5|4247.9|4197.9|0
1602176400000|2020-10-08 17:00:00|4249.8|4199.8|4248|4198|4250.5|4200.5|4248|4198|0
1602176700000|2020-10-08 17:05:00|4249.2|4199.2|4248|4198|4249.3|4199.3|4248|4198|0
1602177000000|2020-10-08 17:10:00|4248.5|4198.5|4249.2|4199.2|4249.3|4199.3|4247.9|4197.9|0
1602177300000|2020-10-08 17:15:00|4248.8|4198.8|4247.9|4197.9|4249.2|4199.2|4247.9|4197.9|0
1602177600000|2020-10-08 17:20:00|4247.8|4197.8|4247.8|4197.8|4247.8|4197.8|4246.6|4196.6|0
1602177900000|2020-10-08 17:25:00|4247.9|4197.9|4247.9|4197.9|4247.9|4197.9|4247.8|4197.8|0
1602178200000|2020-10-08 17:30:00|4248|4198|4247.9|4197.9|4249.2|4199.2|4247.9|4197.9|0
1602178500000|2020-10-08 17:35:00|4248|4198|4248|4198|4249.2|4199.2|4247.9|4197.9|0
1602178800000|2020-10-08 17:40:00|4247.9|4197.9|4249.2|4199.2|4249.2|4199.2|4247.9|4197.9|0
1602179100000|2020-10-08 17:45:00|4248.7|4198.7|4249.2|4199.2|4249.2|4199.2|4247.8|4197.8|0
1602179400000|2020-10-08 17:50:00|4249.1|4199.1|4250.4|4200.4|4250.5|4200.5|4249.1|4199.1|0
1602179700000|2020-10-08 17:55:00|4249.9|4199.9|4247.8|4197.8|4250.4|4200.4|4247.8|4197.8|0
1602180000000|2020-10-08 18:00:00|4247.9|4197.9|4246.6|4196.6|4247.9|4197.9|4246.5|4196.5|0
1602180300000|2020-10-08 18:05:00|4246.7|4196.7|4250.6|4200.6|4250.6|4200.6|4246.7|4196.7|0
1602180600000|2020-10-08 18:10:00|4250.5|4200.5|4250.5|4200.5|4250.6|4200.6|4249.3|4199.3|0
1602180900000|2020-10-08 18:15:00|4250.6|4200.6|4250.6|4200.6|4251.8|4201.8|4250.5|4200.5|0
1602181200000|2020-10-08 18:20:00|4250.5|4200.5|4250.6|4200.6|4251.9|4201.9|4250.5|4200.5|0
1602181500000|2020-10-08 18:25:00|4251.1|4201.1|4250.5|4200.5|4251.8|4201.8|4250.5|4200.5|0
1602181800000|2020-10-08 18:30:00|4250.6|4200.6|4251.8|4201.8|4251.9|4201.9|4250.5|4200.5|0
1602182100000|2020-10-08 18:35:00|4251.4|4201.4|4250.7|4200.7|4251.9|4201.9|4249.3|4199.3|0
1602182400000|2020-10-08 18:40:00|4250.6|4200.6|4250.7|4200.7|4251.9|4201.9|4250.6|4200.6|0
1602182700000|2020-10-08 18:45:00|4250.6|4200.6|4251.9|4201.9|4252|4202|4249.4|4199.4|0
1602183000000|2020-10-08 18:50:00|4251.4|4201.4|4250.6|4200.6|4251.9|4201.9|4250.5|4200.5|0
1602183300000|2020-10-08 18:55:00|4250.5|4200.5|4250.6|4200.6|4251.9|4201.9|4250.5|4200.5|0
1602183600000|2020-10-08 19:00:00|4250.7|4200.7|4249.3|4199.3|4251.3|4201.3|4246.7|4196.7|0
1602183900000|2020-10-08 19:05:00|4249.8|4199.8|4249.3|4199.3|4250.5|4200.5|4249.2|4199.2|0
1602184200000|2020-10-08 19:10:00|4250.6|4200.6|4250.6|4200.6|4252|4202|4249.3|4199.3|0
1602184500000|2020-10-08 19:15:00|4250.7|4200.7|4249.4|4199.4|4250.7|4200.7|4248|4198|0
1602184800000|2020-10-08 19:20:00|4249.3|4199.3|4249.4|4199.4|4250.7|4200.7|4248.7|4198.7|0
1602185100000|2020-10-08 19:25:00|4249.5|4199.5|4250.7|4200.7|4250.7|4200.7|4249.4|4199.4|0
1602185400000|2020-10-08 19:30:00|4250.2|4200.2|4250.7|4200.7|4250.8|4200.8|4249.5|4199.5|0
1602185700000|2020-10-08 19:35:00|4250.8|4200.8|4249.5|4199.5|4250.8|4200.8|4249.4|4199.4|0
1602186000000|2020-10-08 19:40:00|4249.4|4199.4|4249.5|4199.5|4249.5|4199.5|4248.2|4198.2|0
1602186300000|2020-10-08 19:45:00|4249.4|4199.4|4248.2|4198.2|4249.5|4199.5|4248.2|4198.2|0
1602186600000|2020-10-08 19:50:00|4248.1|4198.1|4250.8|4200.8|4250.8|4200.8|4248.1|4198.1|0
1602186900000|2020-10-08 19:55:00|4250.3|4200.3|4250.9|4200.9|4251|4201|4249.5|4199.5|0
1602187200000|2020-10-08 20:00:00|4250.8|4200.8|4249|4199|4250.9|4200.9|4248.2|4198.2|0
1602187500000|2020-10-08 20:05:00|4249.1|4199.1|4249|4199|4249.2|4199.2|4248.5|4198.5|0
1602187800000|2020-10-08 20:10:00|4248.7|4198.7|4250|4200|4250.8|4200.8|4247.3|4197.3|0
1602188100000|2020-10-08 20:15:00|4249.9|4199.9|4249.9|4199.9|4250.4|4200.4|4249.8|4199.8|0
1602188400000|2020-10-08 20:20:00|4250|4200|4250.5|4200.5|4250.5|4200.5|4250|4200|0
1602188700000|2020-10-08 20:25:00|4250.3|4200.3|4249.2|4199.2|4250.6|4200.6|4248.8|4198.8|0
1602189000000|2020-10-08 20:30:00|4249.1|4199.1|4251.1|4201.1|4251.3|4201.3|4248.2|4198.2|0
1602189300000|2020-10-08 20:35:00|4251|4201|4251.6|4201.6|4251.8|4201.8|4250.5|4200.5|0
1602189600000|2020-10-08 20:40:00|4251.3|4201.3|4255.5|4205.5|4257.4|4207.4|4251.1|4201.1|0
1602189900000|2020-10-08 20:45:00|4255.7|4205.7|4260.1|4210.1|4260.1|4210.1|4255.5|4205.5|0
1602190200000|2020-10-08 20:50:00|4259.9|4209.9|4259.3|4209.3|4260.1|4210.1|4258.8|4208.8|0
1602190500000|2020-10-08 20:55:00|4259.1|4209.1|4259.6|4209.6|4260.1|4210.1|4258.2|4208.2|0
1602190800000|2020-10-08 21:00:00|4259.5|4209.5|4259.3|4209.3|4259.5|4209.5|4258.8|4208.8|0
1602191100000|2020-10-08 21:05:00|4259.4|4209.4|4259|4209|4259.4|4209.4|4258.9|4208.9|0
1602191400000|2020-10-08 21:10:00|4258.7|4208.7|4258.7|4208.7|4258.7|4208.7|4258.7|4208.7|0
1602191700000|2020-10-08 21:15:00|4258.5|4208.5|4258.3|4208.3|4258.9|4208.9|4258.3|4208.3|0
1602192000000|2020-10-08 21:20:00|4257.8|4207.8|4258.5|4208.5|4258.9|4208.9|4257.8|4207.8|0
1602192300000|2020-10-08 21:25:00|4258.4|4208.4|4258.5|4208.5|4258.7|4208.7|4258.3|4208.3|0
1602192600000|2020-10-08 21:30:00|4258.7|4208.7|4259.1|4209.1|4259.1|4209.1|4258.3|4208.3|0
1602192900000|2020-10-08 21:35:00|4259.3|4209.3|4259.5|4209.5|4259.6|4209.6|4258.8|4208.8|0
1602193200000|2020-10-08 21:40:00|4259.6|4209.6|4259|4209|4259.6|4209.6|4259|4209|0
1602193500000|2020-10-08 21:45:00|4259.1|4209.1|4259.5|4209.5|4259.5|4209.5|4259.1|4209.1|0
1602193800000|2020-10-08 21:50:00|4259.4|4209.4|4259.4|4209.4|4259.5|4209.5|4258.9|4208.9|0
1602194100000|2020-10-08 21:55:00|4259.5|4209.5|4259.5|4209.5|4259.5|4209.5|4259|4209|0
1602194400000|2020-10-08 22:00:00|4259.6|4209.6|4262.7|4212.7|4264|4214|4258.8|4208.8|0
1602194700000|2020-10-08 22:05:00|4262.3|4212.3|4261|4211|4262.3|4212.3|4260.7|4210.7|0
1602195000000|2020-10-08 22:10:00|4260.7|4210.7|4262.7|4212.7|4263.5|4213.5|4260.7|4210.7|0
1602195300000|2020-10-08 22:15:00|4262.3|4212.3|4264.1|4214.1|4265.7|4215.7|4261.5|4211.5|0
1602195600000|2020-10-08 22:20:00|4264|4214|4264|4214|4264.6|4214.6|4263.5|4213.5|0
1602195900000|2020-10-08 22:25:00|4263.7|4213.7|4265.4|4215.4|4265.4|4215.4|4263.7|4213.7|0
1602196200000|2020-10-08 22:30:00|4265.5|4215.5|4265.4|4215.4|4265.9|4215.9|4264.6|4214.6|0
1602196500000|2020-10-08 22:35:00|4265.2|4215.2|4264.3|4214.3|4265.2|4215.2|4263.7|4213.7|0
1602196800000|2020-10-08 22:40:00|4264.2|4214.2|4263.7|4213.7|4264.2|4214.2|4263.5|4213.5|0
1602197100000|2020-10-08 22:45:00|4263.8|4213.8|4263.7|4213.7|4264.3|4214.3|4262.7|4212.7|0
1602197400000|2020-10-08 22:50:00|4263.8|4213.8|4266.8|4216.8|4267.9|4217.9|4263.8|4213.8|0
1602197700000|2020-10-08 22:55:00|4266.5|4216.5|4264.3|4214.3|4266.5|4216.5|4263.7|4213.7|0
1602198000000|2020-10-08 23:00:00|4264.4|4214.4|4265.9|4215.9|4266.2|4216.2|4263.7|4213.7|0
1602198300000|2020-10-08 23:05:00|4265.8|4215.8|4264.9|4214.9|4265.9|4215.9|4264.4|4214.4|0
1602198600000|2020-10-08 23:10:00|4264.6|4214.6|4264.9|4214.9|4265.2|4215.2|4263.7|4213.7|0
1602198900000|2020-10-08 23:15:00|4265.2|4215.2|4263.7|4213.7|4265.7|4215.7|4263.5|4213.5|0
1602199200000|2020-10-08 23:20:00|4263.5|4213.5|4263.9|4213.9|4264.8|4214.8|4262.3|4212.3|0
1602199500000|2020-10-08 23:25:00|4263.8|4213.8|4263.7|4213.7|4264.3|4214.3|4262.7|4212.7|0
1602199800000|2020-10-08 23:30:00|4263.2|4213.2|4262.8|4212.8|4263.5|4213.5|4262.3|4212.3|0
1602200100000|2020-10-08 23:35:00|4262.3|4212.3|4262.7|4212.7|4262.9|4212.9|4262.3|4212.3|0
1602200400000|2020-10-08 23:40:00|4262.4|4212.4|4262|4212|4262.8|4212.8|4262|4212|0
1602200700000|2020-10-08 23:45:00|4262.1|4212.1|4263.6|4213.6|4263.7|4213.7|4262|4212|0
1602201000000|2020-10-08 23:50:00|4263.5|4213.5|4264.6|4214.6|4264.9|4214.9|4263.5|4213.5|0
1602201300000|2020-10-08 23:55:00|4264.8|4214.8|4265.7|4215.7|4266.1|4216.1|4264.6|4214.6|0
1602201600000|2020-10-09 00:00:00|4265.6|4215.6|4267.1|4217.1|4267.4|4217.4|4264|4214|0
1602201900000|2020-10-09 00:05:00|4266.8|4216.8|4266.2|4216.2|4267.6|4217.6|4266.2|4216.2|0
1602202200000|2020-10-09 00:10:00|4266.5|4216.5|4265.7|4215.7|4266.5|4216.5|4264.5|4214.5|0
1602202500000|2020-10-09 00:15:00|4265.6|4215.6|4259.5|4209.5|4265.7|4215.7|4258.2|4208.2|0
1602202800000|2020-10-09 00:20:00|4259.4|4209.4|4258.1|4208.1|4259.5|4209.5|4258.1|4208.1|0
1602203100000|2020-10-09 00:25:00|4258.2|4208.2|4255.6|4205.6|4258.2|4208.2|4254.3|4204.3|0
1602203400000|2020-10-09 00:30:00|4255.9|4205.9|4259.4|4209.4|4259.4|4209.4|4255.9|4205.9|0
1602203700000|2020-10-09 00:35:00|4258.2|4208.2|4258.2|4208.2|4259.4|4209.4|4256.9|4206.9|0
1602204000000|2020-10-09 00:40:00|4257.7|4207.7|4255.6|4205.6|4258.2|4208.2|4255.6|4205.6|0
1602204300000|2020-10-09 00:45:00|4254.4|4204.4|4256.9|4206.9|4256.9|4206.9|4254.4|4204.4|0
1602204600000|2020-10-09 00:50:00|4257.4|4207.4|4255|4205|4258.2|4208.2|4254.4|4204.4|0
1602204900000|2020-10-09 00:55:00|4254.8|4204.8|4256.3|4206.3|4256.3|4206.3|4253.1|4203.1|0
1602205200000|2020-10-09 01:00:00|4256|4206|4253.2|4203.2|4257|4207|4253.2|4203.2|0
1602205500000|2020-10-09 01:05:00|4253.7|4203.7|4254.4|4204.4|4256.9|4206.9|4253.7|4203.7|0
1602205800000|2020-10-09 01:10:00|4254.9|4204.9|4255.7|4205.7|4257|4207|4254.4|4204.4|0
1602206100000|2020-10-09 01:15:00|4255.9|4205.9|4259.5|4209.5|4259.5|4209.5|4255.7|4205.7|0
1602206400000|2020-10-09 01:20:00|4259.9|4209.9|4257|4207|4260.7|4210.7|4257|4207|0
1602206700000|2020-10-09 01:25:00|4257.5|4207.5|4255.7|4205.7|4258.2|4208.2|4254.4|4204.4|0
1602207000000|2020-10-09 01:30:00|4255.5|4205.5|4251.9|4201.9|4255.7|4205.7|4250.7|4200.7|0
1602207300000|2020-10-09 01:35:00|4250.7|4200.7|4253.2|4203.2|4253.2|4203.2|4250.7|4200.7|0
1602207600000|2020-10-09 01:40:00|4253|4203|4252|4202|4253.3|4203.3|4252|4202|0
1602207900000|2020-10-09 01:45:00|4251.8|4201.8|4253.3|4203.3|4253.3|4203.3|4250.8|4200.8|0
1602208200000|2020-10-09 01:50:00|4253.2|4203.2|4253.3|4203.3|4253.3|4203.3|4252|4202|0
1602208500000|2020-10-09 01:55:00|4253.8|4203.8|4254.6|4204.6|4254.6|4204.6|4253.3|4203.3|0
1602208800000|2020-10-09 02:00:00|4254.3|4204.3|4254|4204|4255.8|4205.8|4253.3|4203.3|0
1602209100000|2020-10-09 02:05:00|4254.2|4204.2|4254.6|4204.6|4255.8|4205.8|4254.2|4204.2|0
1602209400000|2020-10-09 02:10:00|4254.3|4204.3|4255.8|4205.8|4255.8|4205.8|4253.4|4203.4|0
1602209700000|2020-10-09 02:15:00|4254.6|4204.6|4257.1|4207.1|4257.1|4207.1|4254.6|4204.6|0
1602210000000|2020-10-09 02:20:00|4257.6|4207.6|4257.1|4207.1|4258.4|4208.4|4257.1|4207.1|0
1602210300000|2020-10-09 02:25:00|4256.6|4206.6|4254.6|4204.6|4256.6|4206.6|4254.6|4204.6|0
1602210600000|2020-10-09 02:30:00|4255.1|4205.1|4255.9|4205.9|4255.9|4205.9|4254.6|4204.6|0
1602210900000|2020-10-09 02:35:00|4256.1|4206.1|4257.2|4207.2|4258.4|4208.4|4255.9|4205.9|0
1602211200000|2020-10-09 02:40:00|4256.7|4206.7|4255.9|4205.9|4257.2|4207.2|4255.9|4205.9|0
1602211500000|2020-10-09 02:45:00|4255.7|4205.7|4254.7|4204.7|4255.9|4205.9|4254.1|4204.1|0
1602211800000|2020-10-09 02:50:00|4254.4|4204.4|4254.7|4204.7|4255.9|4205.9|4254|4204|0
1602212100000|2020-10-09 02:55:00|4255.9|4205.9|4257.2|4207.2|4258.5|4208.5|4255.9|4205.9|0
1602212400000|2020-10-09 03:00:00|4257.3|4207.3|4258.5|4208.5|4259.8|4209.8|4257.2|4207.2|0
1602212700000|2020-10-09 03:05:00|4258.6|4208.6|4257.3|4207.3|4259.2|4209.2|4257.3|4207.3|0
1602213000000|2020-10-09 03:10:00|4257.8|4207.8|4257.3|4207.3|4258.5|4208.5|4257.3|4207.3|0
1602213300000|2020-10-09 03:15:00|4257.6|4207.6|4258.6|4208.6|4259.2|4209.2|4257.6|4207.6|0
1602213600000|2020-10-09 03:20:00|4259.8|4209.8|4259.8|4209.8|4261.1|4211.1|4258.5|4208.5|0
1602213900000|2020-10-09 03:25:00|4259.3|4209.3|4258.6|4208.6|4259.3|4209.3|4257.3|4207.3|0
1602214200000|2020-10-09 03:30:00|4258.1|4208.1|4257.3|4207.3|4258.6|4208.6|4257.3|4207.3|0
1602214500000|2020-10-09 03:35:00|4257|4207|4256|4206|4257|4207|4256|4206|0
1602214800000|2020-10-09 03:40:00|4256.1|4206.1|4255.4|4205.4|4256.1|4206.1|4254.8|4204.8|0
1602215100000|2020-10-09 03:45:00|4255.6|4205.6|4256.1|4206.1|4256.1|4206.1|4254.8|4204.8|0
1602215400000|2020-10-09 03:50:00|4256|4206|4254.8|4204.8|4256|4206|4254.8|4204.8|0
1602215700000|2020-10-09 03:55:00|4255|4205|4254.8|4204.8|4256|4206|4254.2|4204.2|0
1602216000000|2020-10-09 04:00:00|4254.3|4204.3|4252.3|4202.3|4254.8|4204.8|4252.3|4202.3|0
1602216300000|2020-10-09 04:05:00|4252.5|4202.5|4252.3|4202.3|4253.5|4203.5|4252.2|4202.2|0
1602216600000|2020-10-09 04:10:00|4252.2|4202.2|4252.2|4202.2|4252.3|4202.3|4251|4201|0
1602216900000|2020-10-09 04:15:00|4252.8|4202.8|4253.5|4203.5|4253.5|4203.5|4252.8|4202.8|0
1602217200000|2020-10-09 04:20:00|4253.4|4203.4|4253.5|4203.5|4253.5|4203.5|4253.4|4203.4|0
1602217500000|2020-10-09 04:25:00|4253.9|4203.9|4253.5|4203.5|4254.7|4204.7|4253.5|4203.5|0
1602217800000|2020-10-09 04:30:00|4253.9|4203.9|4253.4|4203.4|4254.7|4204.7|4253.4|4203.4|0
1602218100000|2020-10-09 04:35:00|4253.5|4203.5|4254.7|4204.7|4254.7|4204.7|4253.5|4203.5|0
1602218400000|2020-10-09 04:40:00|4254.8|4204.8|4254.7|4204.7|4254.8|4204.8|4254.7|4204.7|0
1602218700000|2020-10-09 04:45:00|4254.8|4204.8|4256|4206|4257.2|4207.2|4254.8|4204.8|0
1602219000000|2020-10-09 04:50:00|4255.9|4205.9|4254.7|4204.7|4256|4206|4253.5|4203.5|0
1602219300000|2020-10-09 04:55:00|4254.2|4204.2|4253.5|4203.5|4254.7|4204.7|4252.2|4202.2|0
1602219600000|2020-10-09 05:00:00|4253.3|4203.3|4253.5|4203.5|4254.7|4204.7|4252.2|4202.2|0
1602219900000|2020-10-09 05:05:00|4253.4|4203.4|4250.9|4200.9|4253.5|4203.5|4250.9|4200.9|0
1602220200000|2020-10-09 05:10:00|4250.8|4200.8|4250.8|4200.8|4250.9|4200.9|4249.6|4199.6|0
1602220500000|2020-10-09 05:15:00|4250.3|4200.3|4252.1|4202.1|4252.1|4202.1|4249.5|4199.5|0
1602220800000|2020-10-09 05:20:00|4251.6|4201.6|4252.1|4202.1|4252.1|4202.1|4250.8|4200.8|0
1602221100000|2020-10-09 05:25:00|4252|4202|4252.1|4202.1|4252.1|4202.1|4252|4202|0
1602221400000|2020-10-09 05:30:00|4252.3|4202.3|4253.3|4203.3|4254.5|4204.5|4252|4202|0
1602221700000|2020-10-09 05:35:00|4252.6|4202.6|4253.3|4203.3|4254.5|4204.5|4252.6|4202.6|0
1602222000000|2020-10-09 05:40:00|4253|4203|4253.3|4203.3|4253.3|4203.3|4252.7|4202.7|0
1602222300000|2020-10-09 05:45:00|4254.6|4204.6|4254.6|4204.6|4255.8|4205.8|4253.3|4203.3|0
1602222600000|2020-10-09 05:50:00|4254.8|4204.8|4254.5|4204.5|4255.8|4205.8|4254.5|4204.5|0
1602222900000|2020-10-09 05:55:00|4254|4204|4253.2|4203.2|4254.5|4204.5|4253.2|4203.2|0
1602223200000|2020-10-09 06:00:00|4253.7|4203.7|4253.2|4203.2|4254.5|4204.5|4250.7|4200.7|0
1602223500000|2020-10-09 06:05:00|4253.7|4203.7|4249.4|4199.4|4254.5|4204.5|4248.1|4198.1|0
1602223800000|2020-10-09 06:10:00|4249.8|4199.8|4249.4|4199.4|4250.6|4200.6|4246.8|4196.8|0
1602224100000|2020-10-09 06:15:00|4249.3|4199.3|4251.9|4201.9|4251.9|4201.9|4248.1|4198.1|0
1602224400000|2020-10-09 06:20:00|4251.4|4201.4|4252|4202|4252|4202|4250.7|4200.7|0
1602224700000|2020-10-09 06:25:00|4251.5|4201.5|4249.4|4199.4|4252|4202|4248.1|4198.1|0
1602225000000|2020-10-09 06:30:00|4249.5|4199.5|4250.7|4200.7|4250.7|4200.7|4249.4|4199.4|0
1602225300000|2020-10-09 06:35:00|4250.2|4200.2|4248.1|4198.1|4250.2|4200.2|4246.9|4196.9|0
1602225600000|2020-10-09 06:40:00|4248.6|4198.6|4246.8|4196.8|4249.4|4199.4|4245.6|4195.6|0
1602225900000|2020-10-09 06:45:00|4247.3|4197.3|4246.8|4196.8|4248.1|4198.1|4246.7|4196.7|0
1602226200000|2020-10-09 06:50:00|4246.3|4196.3|4245.6|4195.6|4246.3|4196.3|4245.5|4195.5|0
1602226500000|2020-10-09 06:55:00|4245.1|4195.1|4248|4198|4248.1|4198.1|4244.3|4194.3|0
1602226800000|2020-10-09 07:00:00|4248.1|4198.1|4256.7|4206.7|4258|4208|4246.8|4196.8|0
1602227100000|2020-10-09 07:05:00|4256.3|4206.3|4232.2|4212.2|4256.8|4220.8|4232.2|4203|0
1602227400000|2020-10-09 07:10:00|4232.4|4212.4|4226.3|4206.3|4234.1|4214.1|4226.3|4206.3|0
1602227700000|2020-10-09 07:15:00|4225.7|4205.7|4223.7|4203.7|4229|4209|4223.4|4203.4|0
1602228000000|2020-10-09 07:20:00|4223.9|4203.9|4225.8|4205.8|4228|4208|4223.9|4203.9|0
1602228300000|2020-10-09 07:25:00|4226|4206|4226.9|4206.9|4228.6|4208.6|4226|4206|0
1602228600000|2020-10-09 07:30:00|4226.7|4206.7|4224.2|4204.2|4229|4209|4223.8|4203.8|0
1602228900000|2020-10-09 07:35:00|4224.1|4204.1|4221.2|4201.2|4226.7|4206.7|4220.3|4200.3|0
1602229200000|2020-10-09 07:40:00|4221.4|4201.4|4223.1|4203.1|4224.2|4204.2|4221.3|4201.3|0
1602229500000|2020-10-09 07:45:00|4223|4203|4220.5|4200.5|4223.2|4203.2|4219.2|4199.2|0
1602229800000|2020-10-09 07:50:00|4220.4|4200.4|4220.6|4200.6|4222.4|4202.4|4219|4199|0
1602230100000|2020-10-09 07:55:00|4220.8|4200.8|4221.9|4201.9|4222.3|4202.3|4218.7|4198.7|0
1602230400000|2020-10-09 08:00:00|4221.7|4201.7|4220.5|4200.5|4224.2|4204.2|4217.9|4197.9|0
1602230700000|2020-10-09 08:05:00|4220.2|4200.2|4221.6|4201.6|4223.3|4203.3|4219|4199|0
1602231000000|2020-10-09 08:10:00|4221.2|4201.2|4223.8|4203.8|4223.8|4203.8|4217.3|4197.3|0
1602231300000|2020-10-09 08:15:00|4224.2|4204.2|4219.6|4199.6|4224.6|4204.6|4219.4|4199.4|0
1602231600000|2020-10-09 08:20:00|4219.2|4199.2|4219.5|4199.5|4219.6|4199.6|4218.1|4198.1|0
1602231900000|2020-10-09 08:25:00|4219.4|4199.4|4218.6|4198.6|4220.3|4200.3|4218.6|4198.6|0
1602232200000|2020-10-09 08:30:00|4218.4|4198.4|4218.3|4198.3|4219.5|4199.5|4217.3|4197.3|0
1602232500000|2020-10-09 08:35:00|4217.6|4197.6|4217.1|4197.1|4218.9|4198.9|4215.5|4195.5|0
1602232800000|2020-10-09 08:40:00|4217|4197|4219.9|4199.9|4220|4200|4216.1|4196.1|0
1602233100000|2020-10-09 08:45:00|4220|4200|4221.9|4201.9|4222.4|4202.4|4219.7|4199.7|0
1602233400000|2020-10-09 08:50:00|4221.8|4201.8|4218.9|4198.9|4222.2|4202.2|4218.6|4198.6|0
1602233700000|2020-10-09 08:55:00|4219.1|4199.1|4217|4197|4221.4|4201.4|4217|4197|0
1602234000000|2020-10-09 09:00:00|4216.8|4196.8|4214.2|4194.2|4217.4|4197.4|4213.8|4193.8|0
1602234300000|2020-10-09 09:05:00|4214.1|4194.1|4215.8|4195.8|4216.3|4196.3|4213.2|4193.2|0
1602234600000|2020-10-09 09:10:00|4215.5|4195.5|4216.3|4196.3|4216.3|4196.3|4214.9|4194.9|0
1602234900000|2020-10-09 09:15:00|4216.7|4196.7|4218.3|4198.3|4220|4200|4216.7|4196.7|0
1602235200000|2020-10-09 09:20:00|4218.1|4198.1|4213.9|4193.9|4218.4|4198.4|4213.9|4193.9|0
1602235500000|2020-10-09 09:25:00|4214|4194|4213|4193|4214.3|4194.3|4212.8|4192.8|0
1602235800000|2020-10-09 09:30:00|4213.1|4193.1|4209.3|4189.3|4213.3|4193.3|4209.3|4189.3|0
1602236100000|2020-10-09 09:35:00|4209.1|4189.1|4212.6|4192.6|4213.1|4193.1|4209.1|4189.1|0
1602236400000|2020-10-09 09:40:00|4212.5|4192.5|4213.2|4193.2|4215|4195|4212.2|4192.2|0
1602236700000|2020-10-09 09:45:00|4212.1|4192.1|4211.6|4191.6|4212.9|4192.9|4210.4|4190.4|0
1602237000000|2020-10-09 09:50:00|4211.3|4191.3|4211.2|4191.2|4211.8|4191.8|4210.8|4190.8|0
1602237300000|2020-10-09 09:55:00|4211.3|4191.3|4209.7|4189.7|4211.6|4191.6|4209.2|4189.2|0
1602237600000|2020-10-09 10:00:00|4209.8|4189.8|4211.7|4191.7|4212.1|4192.1|4209.8|4189.8|0
1602237900000|2020-10-09 10:05:00|4211.8|4191.8|4213.6|4193.6|4213.6|4193.6|4211.8|4191.8|0
1602238200000|2020-10-09 10:10:00|4214|4194|4213.9|4193.9|4214.2|4194.2|4213.6|4193.6|0
1602238500000|2020-10-09 10:15:00|4214.2|4194.2|4211.1|4191.1|4215.2|4195.2|4211|4191|0
1602238800000|2020-10-09 10:20:00|4210.3|4190.3|4207.5|4187.5|4210.9|4190.9|4206.7|4186.7|0
1602239100000|2020-10-09 10:25:00|4207.6|4187.6|4204.4|4184.4|4207.7|4187.7|4204.4|4184.4|0
1602239400000|2020-10-09 10:30:00|4204.5|4184.5|4208.5|4188.5|4208.6|4188.6|4204.4|4184.4|0
1602239700000|2020-10-09 10:35:00|4208.6|4188.6|4207.6|4187.6|4209.5|4189.5|4207.5|4187.5|0
1602240000000|2020-10-09 10:40:00|4208.5|4188.5|4209.4|4189.4|4210.3|4190.3|4208.5|4188.5|0
1602240300000|2020-10-09 10:45:00|4209.3|4189.3|4207.6|4187.6|4209.3|4189.3|4207.4|4187.4|0
1602240600000|2020-10-09 10:50:00|4206.9|4186.9|4205|4185|4206.9|4186.9|4204.1|4184.1|0
1602240900000|2020-10-09 10:55:00|4205.2|4185.2|4203.1|4183.1|4205.2|4185.2|4202.8|4182.8|0
1602241200000|2020-10-09 11:00:00|4203|4183|4203.1|4183.1|4204.1|4184.1|4203|4183|0
1602241500000|2020-10-09 11:05:00|4202.8|4182.8|4203.3|4183.3|4203.6|4183.6|4201.8|4181.8|0
1602241800000|2020-10-09 11:10:00|4203.4|4183.4|4199.6|4179.6|4203.9|4183.9|4199.6|4179.6|0
1602242100000|2020-10-09 11:15:00|4199.3|4179.3|4197.1|4177.1|4199.5|4179.5|4197.1|4177.1|0
1602242400000|2020-10-09 11:20:00|4196.7|4176.7|4197.2|4177.2|4197.8|4177.8|4196.5|4176.5|0
1602242700000|2020-10-09 11:25:00|4197.1|4177.1|4195.3|4175.3|4197.1|4177.1|4195.2|4175.2|0
1602243000000|2020-10-09 11:30:00|4195.6|4175.6|4196.9|4176.9|4197|4177|4195|4175|0
1602243300000|2020-10-09 11:35:00|4196.8|4176.8|4194.3|4174.3|4196.9|4176.9|4194|4174|0
1602243600000|2020-10-09 11:40:00|4194.2|4174.2|4193.8|4173.8|4194.4|4174.4|4193|4173|0
1602243900000|2020-10-09 11:45:00|4193.7|4173.7|4194.1|4174.1|4194.7|4174.7|4193.7|4173.7|0
1602244200000|2020-10-09 11:50:00|4194.2|4174.2|4196.1|4176.1|4197.6|4177.6|4194.2|4174.2|0
1602244500000|2020-10-09 11:55:00|4196.2|4176.2|4199.1|4179.1|4199.4|4179.4|4196.2|4176.2|0
1602244800000|2020-10-09 12:00:00|4199.2|4179.2|4199.9|4179.9|4200|4180|4198.5|4178.5|0
1602245100000|2020-10-09 12:05:00|4200|4180|4198.8|4178.8|4200|4180|4198.6|4178.6|0
1602245400000|2020-10-09 12:10:00|4198.6|4178.6|4199.9|4179.9|4200.1|4180.1|4198.2|4178.2|0
1602245700000|2020-10-09 12:15:00|4199.8|4179.8|4201.1|4181.1|4201.3|4181.3|4199.8|4179.8|0
1602246000000|2020-10-09 12:20:00|4201|4181|4201.3|4181.3|4201.4|4181.4|4200.5|4180.5|0
1602246300000|2020-10-09 12:25:00|4201.4|4181.4|4198.7|4178.7|4201.7|4181.7|4198.6|4178.6|0
1602246600000|2020-10-09 12:30:00|4198.8|4178.8|4199.8|4179.8|4200.4|4180.4|4198.7|4178.7|0
1602246900000|2020-10-09 12:35:00|4199.6|4179.6|4198.7|4178.7|4199.6|4179.6|4198.2|4178.2|0
1602247200000|2020-10-09 12:40:00|4198.6|4178.6|4199.9|4179.9|4199.9|4179.9|4198.4|4178.4|0
1602247500000|2020-10-09 12:45:00|4200.1|4180.1|4202.7|4182.7|4202.7|4182.7|4199.7|4179.7|0
1602247800000|2020-10-09 12:50:00|4202.5|4182.5|4200.7|4180.7|4202.5|4182.5|4200.4|4180.4|0
1602248100000|2020-10-09 12:55:00|4200.3|4180.3|4204|4184|4204.4|4184.4|4199.8|4179.8|0
1602248400000|2020-10-09 13:00:00|4204.1|4184.1|4203.4|4183.4|4204.7|4184.7|4203.2|4183.2|0
1602248700000|2020-10-09 13:05:00|4203.6|4183.6|4205.5|4185.5|4205.5|4185.5|4203.4|4183.4|0
1602249000000|2020-10-09 13:10:00|4205.6|4185.6|4203.9|4183.9|4206|4186|4203.9|4183.9|0
1602249300000|2020-10-09 13:15:00|4204.1|4184.1|4201|4181|4204.1|4184.1|4200.7|4180.7|0
1602249600000|2020-10-09 13:20:00|4200.1|4180.1|4200.1|4180.1|4201.6|4181.6|4198.7|4178.7|0
1602249900000|2020-10-09 13:25:00|4200|4180|4198.5|4178.5|4200.3|4180.3|4196.4|4176.4|0
1602250200000|2020-10-09 13:30:00|4198.4|4178.4|4197.5|4177.5|4201.6|4181.6|4197.4|4177.4|0
1602250500000|2020-10-09 13:35:00|4197.6|4177.6|4193.8|4173.8|4198|4178|4192.5|4172.5|0
1602250800000|2020-10-09 13:40:00|4193.9|4173.9|4195.2|4175.2|4196.2|4176.2|4193.6|4173.6|0
1602251100000|2020-10-09 13:45:00|4195.3|4175.3|4193.5|4173.5|4195.5|4175.5|4192.6|4172.6|0
1602251400000|2020-10-09 13:50:00|4193.4|4173.4|4199.1|4179.1|4199.6|4179.6|4193.3|4173.3|0
1602251700000|2020-10-09 13:55:00|4199.2|4179.2|4198|4178|4200.7|4180.7|4197.8|4177.8|0
1602252000000|2020-10-09 14:00:00|4198.1|4178.1|4201.3|4181.3|4203.3|4183.3|4196.3|4176.3|0
1602252300000|2020-10-09 14:05:00|4201.1|4181.1|4196.3|4176.3|4201.3|4181.3|4196.2|4176.2|0
1602252600000|2020-10-09 14:10:00|4195.3|4175.3|4193.8|4173.8|4195.5|4175.5|4192.8|4172.8|0
1602252900000|2020-10-09 14:15:00|4193.9|4173.9|4196.8|4176.8|4197.6|4177.6|4193|4173|0
1602253200000|2020-10-09 14:20:00|4196.6|4176.6|4195.9|4175.9|4196.6|4176.6|4193.7|4173.7|0
1602253500000|2020-10-09 14:25:00|4195.8|4175.8|4189.2|4169.2|4195.9|4175.9|4188.8|4168.8|0
1602253800000|2020-10-09 14:30:00|4189.3|4169.3|4192|4172|4192.7|4172.7|4189.3|4169.3|0
1602254100000|2020-10-09 14:35:00|4192.1|4172.1|4193.4|4173.4|4193.4|4173.4|4191.4|4171.4|0
1602254400000|2020-10-09 14:40:00|4193.5|4173.5|4193.9|4173.9|4195.7|4175.7|4192.4|4172.4|0
1602254700000|2020-10-09 14:45:00|4193.6|4173.6|4195.8|4175.8|4195.9|4175.9|4193.6|4173.6|0
1602255000000|2020-10-09 14:50:00|4196.5|4176.5|4197.6|4177.6|4197.7|4177.7|4196.2|4176.2|0
1602255300000|2020-10-09 14:55:00|4197.5|4177.5|4199.1|4179.1|4201.1|4181.1|4197.2|4177.2|0
1602255600000|2020-10-09 15:00:00|4199.6|4179.6|4200|4180|4200.6|4180.6|4198.6|4178.6|0
1602255900000|2020-10-09 15:05:00|4199.9|4179.9|4202.5|4182.5|4204.1|4184.1|4199.7|4179.7|0
1602256200000|2020-10-09 15:10:00|4202.4|4182.4|4200.9|4180.9|4202.5|4182.5|4199.6|4179.6|0
1602256500000|2020-10-09 15:15:00|4201.2|4181.2|4200|4180|4201.2|4181.2|4199.3|4179.3|0
1602256800000|2020-10-09 15:20:00|4200.2|4180.2|4200.2|4180.2|4200.6|4180.6|4199.4|4179.4|0
1602257100000|2020-10-09 15:25:00|4200.3|4180.3|4203.5|4183.5|4203.5|4183.5|4200.3|4180.3|0
1602257400000|2020-10-09 15:30:00|4218|4168|4219.2|4169.2|4220.4|4170.4|4216.7|4166.7|0
1602257700000|2020-10-09 15:35:00|4219.7|4169.7|4221.7|4171.7|4221.7|4171.7|4219.2|4169.2|0
1602258000000|2020-10-09 15:40:00|4221.6|4171.6|4220.5|4170.5|4225.6|4175.6|4218|4168|0
1602258300000|2020-10-09 15:45:00|4221|4171|4229.4|4179.4|4229.4|4179.4|4220.5|4170.5|0
1602258600000|2020-10-09 15:50:00|4229.5|4179.5|4232|4182|4232|4182|4224.4|4174.4|0
1602258900000|2020-10-09 15:55:00|4231.9|4181.9|4229.5|4179.5|4233.2|4183.2|4229.5|4179.5|0
1602259200000|2020-10-09 16:00:00|4230|4180|4229.5|4179.5|4230.8|4180.8|4228.3|4178.3|0
1602259500000|2020-10-09 16:05:00|4229.6|4179.6|4230.9|4180.9|4230.9|4180.9|4229.5|4179.5|0
1602259800000|2020-10-09 16:10:00|4230.4|4180.4|4229.6|4179.6|4230.9|4180.9|4228.3|4178.3|0
1602260100000|2020-10-09 16:15:00|4229.2|4179.2|4227.1|4177.1|4229.2|4179.2|4225.9|4175.9|0
1602260400000|2020-10-09 16:20:00|4226.7|4176.7|4228.4|4178.4|4228.4|4178.4|4225.9|4175.9|0
1602260700000|2020-10-09 16:25:00|4227.9|4177.9|4224.5|4174.5|4228.4|4178.4|4220.8|4170.8|0
1602261000000|2020-10-09 16:30:00|4224.6|4174.6|4225.9|4175.9|4225.9|4175.9|4224.5|4174.5|0
1602261300000|2020-10-09 16:35:00|4225.4|4175.4|4225.9|4175.9|4226|4176|4224.7|4174.7|0
1602261600000|2020-10-09 16:40:00|4225.4|4175.4|4224.6|4174.6|4225.9|4175.9|4223.3|4173.3|0
1602261900000|2020-10-09 16:45:00|4224.7|4174.7|4223.3|4173.3|4224.7|4174.7|4222|4172|0
1602262200000|2020-10-09 16:50:00|4223.2|4173.2|4223.3|4173.3|4223.3|4173.3|4221.4|4171.4|0
1602262500000|2020-10-09 16:55:00|4222.9|4172.9|4223.3|4173.3|4223.3|4173.3|4222|4172|0
1602262800000|2020-10-09 17:00:00|4223.8|4173.8|4224.5|4174.5|4224.6|4174.6|4223.3|4173.3|0
1602263100000|2020-10-09 17:05:00|4224|4174|4224.6|4174.6|4224.6|4174.6|4223.3|4173.3|0
1602263400000|2020-10-09 17:10:00|4223.4|4173.4|4222.1|4172.1|4223.4|4173.4|4222|4172|0
1602263700000|2020-10-09 17:15:00|4222|4172|4222|4172|4223.3|4173.3|4222|4172|0
1602264000000|2020-10-09 17:20:00|4221.5|4171.5|4219.5|4169.5|4222|4172|4219.5|4169.5|0
1602264300000|2020-10-09 17:25:00|4220|4170|4220.8|4170.8|4220.8|4170.8|4220|4170|0
1602264600000|2020-10-09 17:30:00|4220.7|4170.7|4220.8|4170.8|4220.8|4170.8|4220.7|4170.7|0
1602264900000|2020-10-09 17:35:00|4220.7|4170.7|4220.8|4170.8|4220.8|4170.8|4219.5|4169.5|0
1602265200000|2020-10-09 17:40:00|4221.3|4171.3|4220.8|4170.8|4222.1|4172.1|4220.7|4170.7|0
1602265500000|2020-10-09 17:45:00|4221.3|4171.3|4222.1|4172.1|4222.1|4172.1|4221.3|4171.3|0
1602265800000|2020-10-09 17:50:00|4222|4172|4222.1|4172.1|4222.1|4172.1|4220.8|4170.8|0
1602266100000|2020-10-09 17:55:00|4222.2|4172.2|4223.4|4173.4|4223.4|4173.4|4222.2|4172.2|0
1602266400000|2020-10-09 18:00:00|4223.3|4173.3|4224.6|4174.6|4224.6|4174.6|4223.3|4173.3|0
1602266700000|2020-10-09 18:05:00|4223.4|4173.4|4222|4172|4223.4|4173.4|4222|4172|0
1602267000000|2020-10-09 18:10:00|4222.1|4172.1|4222|4172|4223.3|4173.3|4220.7|4170.7|0
1602267300000|2020-10-09 18:15:00|4221.5|4171.5|4219.5|4169.5|4222|4172|4219.5|4169.5|0
1602267600000|2020-10-09 18:20:00|4219.6|4169.6|4219.5|4169.5|4219.6|4169.6|4219.5|4169.5|0
1602267900000|2020-10-09 18:25:00|4219|4169|4218.2|4168.2|4219.5|4169.5|4218.2|4168.2|0
1602268200000|2020-10-09 18:30:00|4218.3|4168.3|4219.6|4169.6|4219.6|4169.6|4218.2|4168.2|0
1602268500000|2020-10-09 18:35:00|4219.5|4169.5|4217|4167|4219.6|4169.6|4214.4|4164.4|0
1602268800000|2020-10-09 18:40:00|4216.5|4166.5|4220.8|4170.8|4220.8|4170.8|4214.4|4164.4|0
1602269100000|2020-10-09 18:45:00|4220.9|4170.9|4219.5|4169.5|4220.9|4170.9|4218.3|4168.3|0
1602269400000|2020-10-09 18:50:00|4218.9|4168.9|4217|4167|4218.9|4168.9|4216.9|4166.9|0
1602269700000|2020-10-09 18:55:00|4217.2|4167.2|4218.2|4168.2|4218.3|4168.3|4217|4167|0
1602270000000|2020-10-09 19:00:00|4218.3|4168.3|4218.3|4168.3|4219.5|4169.5|4217|4167|0
1602270300000|2020-10-09 19:05:00|4218.2|4168.2|4218.3|4168.3|4218.3|4168.3|4218.2|4168.2|0
1602270600000|2020-10-09 19:10:00|4218.2|4168.2|4219.5|4169.5|4219.6|4169.6|4218.2|4168.2|0
1602270900000|2020-10-09 19:15:00|4219.6|4169.6|4220.8|4170.8|4220.8|4170.8|4219.5|4169.5|0
1602271200000|2020-10-09 19:20:00|4220.9|4170.9|4222.1|4172.1|4223.5|4173.5|4220.8|4170.8|0
1602271500000|2020-10-09 19:25:00|4222.2|4172.2|4223.4|4173.4|4223.4|4173.4|4222.1|4172.1|0
1602271800000|2020-10-09 19:30:00|4222.9|4172.9|4220.7|4170.7|4222.9|4172.9|4219.4|4169.4|0
1602272100000|2020-10-09 19:35:00|4220.2|4170.2|4219.5|4169.5|4220.8|4170.8|4219.4|4169.4|0
1602272400000|2020-10-09 19:40:00|4219.7|4169.7|4219.4|4169.4|4220.8|4170.8|4218.2|4168.2|0
1602272700000|2020-10-09 19:45:00|4219|4169|4219.3|4169.3|4220.8|4170.8|4218.2|4168.2|0
1602273000000|2020-10-09 19:50:00|4219.4|4169.4|4221.9|4171.9|4222|4172|4219.3|4169.3|0
1602273300000|2020-10-09 19:55:00|4221.4|4171.4|4220.1|4170.1|4221.4|4171.4|4219.5|4169.5|0
1602273600000|2020-10-09 20:00:00|4220.7|4170.7|4221.9|4171.9|4223.2|4173.2|4219.5|4169.5|0
1602273900000|2020-10-09 20:05:00|4222.2|4172.2|4223.2|4173.2|4223.2|4173.2|4221|4171|0
1602274200000|2020-10-09 20:10:00|4223.6|4173.6|4225.8|4175.8|4226.4|4176.4|4222.4|4172.4|0
1602274500000|2020-10-09 20:15:00|4225.9|4175.9|4225.3|4175.3|4226|4176|4225.3|4175.3|0
1602274800000|2020-10-09 20:20:00|4225.2|4175.2|4225.4|4175.4|4225.4|4175.4|4225.2|4175.2|0
1602275100000|2020-10-09 20:25:00|4225.3|4175.3|4225.6|4175.6|4226|4176|4225.2|4175.2|0
1602275400000|2020-10-09 20:30:00|4225.7|4175.7|4227.9|4177.9|4230.1|4180.1|4225.7|4175.7|0
1602275700000|2020-10-09 20:35:00|4227.7|4177.7|4227.9|4177.9|4229.1|4179.1|4227.7|4177.7|0
1602276000000|2020-10-09 20:40:00|4227.7|4177.7|4228.6|4178.6|4228.8|4178.8|4227.4|4177.4|0
1602276300000|2020-10-09 20:45:00|4228.5|4178.5|4227.2|4177.2|4228.5|4178.5|4226.9|4176.9|0
1602276600000|2020-10-09 20:50:00|4227.1|4177.1|4227.7|4177.7|4227.7|4177.7|4226.6|4176.6|0
1602276900000|2020-10-09 20:55:00|4227.4|4177.4|4229.3|4179.3|4232.9|4182.9|4227.4|4177.4|0
1602453600000|2020-10-11 22:00:00|4197.9|4147.9|4201.3|4151.3|4201.5|4151.5|4197|4147|0
1602453900000|2020-10-11 22:05:00|4201.4|4151.4|4205.5|4155.5|4208.4|4158.4|4201.4|4151.4|0
1602454200000|2020-10-11 22:10:00|4205.6|4155.6|4206.5|4156.5|4207.4|4157.4|4205.4|4155.4|0
1602454500000|2020-10-11 22:15:00|4206.7|4156.7|4207.3|4157.3|4208.4|4158.4|4206.3|4156.3|0
1602454800000|2020-10-11 22:20:00|4207.6|4157.6|4207.8|4157.8|4208.2|4158.2|4206.8|4156.8|0
1602455100000|2020-10-11 22:25:00|4208.2|4158.2|4209.6|4159.6|4209.9|4159.9|4207.6|4157.6|0
1602455400000|2020-10-11 22:30:00|4209.9|4159.9|4208.1|4158.1|4209.9|4159.9|4207.4|4157.4|0
1602455700000|2020-10-11 22:35:00|4208.2|4158.2|4208.2|4158.2|4208.6|4158.6|4207.4|4157.4|0
1602456000000|2020-10-11 22:40:00|4207.9|4157.9|4209|4159|4209.3|4159.3|4207.9|4157.9|0
1602456300000|2020-10-11 22:45:00|4208.9|4158.9|4208.3|4158.3|4209|4159|4207.7|4157.7|0
1602456600000|2020-10-11 22:50:00|4208.5|4158.5|4207|4157|4208.5|4158.5|4206.8|4156.8|0
1602456900000|2020-10-11 22:55:00|4207.1|4157.1|4207.4|4157.4|4207.7|4157.7|4206.8|4156.8|0
1602457200000|2020-10-11 23:00:00|4207.5|4157.5|4207.6|4157.6|4208.7|4158.7|4207.3|4157.3|0
1602457500000|2020-10-11 23:05:00|4207.5|4157.5|4206.8|4156.8|4207.9|4157.9|4206.8|4156.8|0
1602457800000|2020-10-11 23:10:00|4207|4157|4205.8|4155.8|4207.2|4157.2|4204.7|4154.7|0
1602458100000|2020-10-11 23:15:00|4205.6|4155.6|4204.2|4154.2|4206.3|4156.3|4204.1|4154.1|0
1602458400000|2020-10-11 23:20:00|4204.1|4154.1|4205.3|4155.3|4205.8|4155.8|4202.8|4152.8|0
1602458700000|2020-10-11 23:25:00|4205.5|4155.5|4204.4|4154.4|4205.5|4155.5|4204.1|4154.1|0
1602459000000|2020-10-11 23:30:00|4204.7|4154.7|4203.9|4153.9|4205.5|4155.5|4203.3|4153.3|0
1602459300000|2020-10-11 23:35:00|4203.8|4153.8|4206.7|4156.7|4206.7|4156.7|4203.6|4153.6|0
1602459600000|2020-10-11 23:40:00|4206.8|4156.8|4206.7|4156.7|4207.2|4157.2|4206.7|4156.7|0
1602459900000|2020-10-11 23:45:00|4206.9|4156.9|4209.6|4159.6|4212.1|4162.1|4206.7|4156.7|0
1602460200000|2020-10-11 23:50:00|4209.9|4159.9|4208.5|4158.5|4209.9|4159.9|4208|4158|0
1602460500000|2020-10-11 23:55:00|4208.3|4158.3|4208.2|4158.2|4208.8|4158.8|4208|4158|0
1602460800000|2020-10-12 00:00:00|4208.3|4158.3|4207.2|4157.2|4208.6|4158.6|4205.3|4155.3|0
1602461100000|2020-10-12 00:05:00|4206.9|4156.9|4204.5|4154.5|4206.9|4156.9|4201.8|4151.8|0
1602461400000|2020-10-12 00:10:00|4204.4|4154.4|4205|4155|4205.3|4155.3|4204.2|4154.2|0
1602461700000|2020-10-12 00:15:00|4204.9|4154.9|4207.8|4157.8|4209.5|4159.5|4203.6|4153.6|0
1602462000000|2020-10-12 00:20:00|4208.4|4158.4|4209.7|4159.7|4210.9|4160.9|4207.8|4157.8|0
1602462300000|2020-10-12 00:25:00|4209.8|4159.8|4209.7|4159.7|4211|4161|4209.7|4159.7|0
1602462600000|2020-10-12 00:30:00|4208.5|4158.5|4212.2|4162.2|4212.3|4162.3|4208.5|4158.5|0
1602462900000|2020-10-12 00:35:00|4212|4162|4211|4161|4212.2|4162.2|4209.7|4159.7|0
1602463200000|2020-10-12 00:40:00|4210.9|4160.9|4209.7|4159.7|4212.2|4162.2|4209.7|4159.7|0
1602463500000|2020-10-12 00:45:00|4210|4160|4209.7|4159.7|4211|4161|4208.5|4158.5|0
1602463800000|2020-10-12 00:50:00|4209.8|4159.8|4208.4|4158.4|4209.8|4159.8|4208.4|4158.4|0
1602464100000|2020-10-12 00:55:00|4208.2|4158.2|4209.7|4159.7|4210.3|4160.3|4207.8|4157.8|0
1602464400000|2020-10-12 01:00:00|4209.6|4159.6|4207.2|4157.2|4210.3|4160.3|4206|4156|0
1602464700000|2020-10-12 01:05:00|4207|4157|4206|4156|4207.2|4157.2|4206|4156|0
1602465000000|2020-10-12 01:10:00|4206.2|4156.2|4207.2|4157.2|4209.7|4159.7|4206.2|4156.2|0
1602465300000|2020-10-12 01:15:00|4207.4|4157.4|4208.5|4158.5|4208.5|4158.5|4205.9|4155.9|0
1602465600000|2020-10-12 01:20:00|4208.2|4158.2|4213.4|4163.4|4213.4|4163.4|4207.2|4157.2|0
1602465900000|2020-10-12 01:25:00|4213|4163|4212.1|4162.1|4214.6|4164.6|4210.9|4160.9|0
1602466200000|2020-10-12 01:30:00|4211.9|4161.9|4216.5|4166.5|4218.4|4168.4|4210.8|4160.8|0
1602466500000|2020-10-12 01:35:00|4216.7|4166.7|4221.4|4171.4|4221.4|4171.4|4215.9|4165.9|0
1602466800000|2020-10-12 01:40:00|4222|4172|4222|4172|4223.3|4173.3|4220.8|4170.8|0
1602467100000|2020-10-12 01:45:00|4222.3|4172.3|4222.7|4172.7|4223.3|4173.3|4221.4|4171.4|0
1602467400000|2020-10-12 01:50:00|4222.9|4172.9|4223.4|4173.4|4224.6|4174.6|4222.1|4172.1|0
1602467700000|2020-10-12 01:55:00|4223.6|4173.6|4225.9|4175.9|4225.9|4175.9|4223.6|4173.6|0
1602468000000|2020-10-12 02:00:00|4235.3|4185.3|4233.3|4183.3|4235.9|4185.9|4232.7|4182.7|0
1602468300000|2020-10-12 02:05:00|4233.6|4183.6|4231.5|4181.5|4234|4184|4231.5|4181.5|0
1602468600000|2020-10-12 02:10:00|4232.1|4182.1|4232.7|4182.7|4232.7|4182.7|4232.1|4182.1|0
1602468900000|2020-10-12 02:15:00|4222.8|4172.8|4222.1|4172.1|4223.3|4173.3|4222.1|4172.1|0
1602469200000|2020-10-12 02:20:00|4222|4172|4220.9|4170.9|4222.1|4172.1|4220.8|4170.8|0
1602469500000|2020-10-12 02:25:00|4221.4|4171.4|4222.1|4172.1|4222.2|4172.2|4221.4|4171.4|0
1602469800000|2020-10-12 02:30:00|4231|4181|4231.5|4181.5|4231.5|4181.5|4230.3|4180.3|0
1602470100000|2020-10-12 02:35:00|4230.3|4180.3|4230.3|4180.3|4231.5|4181.5|4229.1|4179.1|0
1602470400000|2020-10-12 02:40:00|4230.8|4180.8|4230.3|4180.3|4231.6|4181.6|4230.3|4180.3|0
1602470700000|2020-10-12 02:45:00|4221|4171|4220.9|4170.9|4222.2|4172.2|4219.7|4169.7|0
1602471000000|2020-10-12 02:50:00|4221|4171|4222.2|4172.2|4222.2|4172.2|4220.9|4170.9|0
1602471300000|2020-10-12 02:55:00|4220.9|4170.9|4222.2|4172.2|4223.4|4173.4|4220.9|4170.9|0
1602471600000|2020-10-12 03:00:00|4222.4|4172.4|4221|4171|4222.8|4172.8|4221|4171|0
1602471900000|2020-10-12 03:05:00|4220.9|4170.9|4222.2|4172.2|4222.2|4172.2|4220.9|4170.9|0
1602472200000|2020-10-12 03:10:00|4222.1|4172.1|4220.9|4170.9|4222.1|4172.1|4220.9|4170.9|0
1602472500000|2020-10-12 03:15:00|4220.5|4170.5|4221|4171|4221|4171|4219.7|4169.7|0
1602472800000|2020-10-12 03:20:00|4221.5|4171.5|4223.4|4173.4|4223.5|4173.5|4221.5|4171.5|0
1602473100000|2020-10-12 03:25:00|4223.5|4173.5|4223.4|4173.4|4223.5|4173.5|4223.4|4173.4|0
1602473400000|2020-10-12 03:30:00|4223.7|4173.7|4226.5|4176.5|4227.1|4177.1|4223.7|4173.7|0
1602473700000|2020-10-12 03:35:00|4226.7|4176.7|4225.9|4175.9|4227.1|4177.1|4225.9|4175.9|0
1602474000000|2020-10-12 03:40:00|4226.3|4176.3|4228.3|4178.3|4228.3|4178.3|4226.3|4176.3|0
1602474300000|2020-10-12 03:45:00|4228.8|4178.8|4232|4182|4232|4182|4228.8|4178.8|0
1602474600000|2020-10-12 03:50:00|4231.6|4181.6|4230.7|4180.7|4231.6|4181.6|4229.5|4179.5|0
1602474900000|2020-10-12 03:55:00|4230.8|4180.8|4229.5|4179.5|4230.8|4180.8|4229.5|4179.5|0
1602475500000|2020-10-12 04:05:00|4229.8|4179.8|4230.8|4180.8|4230.8|4180.8|4229.8|4179.8|0
1602475800000|2020-10-12 04:10:00|4231|4181|4230.8|4180.8|4232|4182|4230.8|4180.8|0
1602476100000|2020-10-12 04:15:00|4231.2|4181.2|4232|4182|4232|4182|4230.8|4180.8|0
1602476400000|2020-10-12 04:20:00|4231.5|4181.5|4230.8|4180.8|4231.5|4181.5|4230.8|4180.8|0
1602476700000|2020-10-12 04:25:00|4231.4|4181.4|4230.8|4180.8|4231.4|4181.4|4230.8|4180.8|0
1602477000000|2020-10-12 04:30:00|4230.7|4180.7|4230.8|4180.8|4230.8|4180.8|4229.5|4179.5|0
1602477300000|2020-10-12 04:35:00|4231.4|4181.4|4231.4|4181.4|4232|4182|4230.8|4180.8|0
1602477600000|2020-10-12 04:40:00|4231.7|4181.7|4232|4182|4232|4182|4231.4|4181.4|0
1602477900000|2020-10-12 04:45:00|4232.1|4182.1|4232|4182|4232.1|4182.1|4232|4182|0
1602478200000|2020-10-12 04:50:00|4232.1|4182.1|4232.1|4182.1|4233.3|4183.3|4232|4182|0
1602478500000|2020-10-12 04:55:00|4232|4182|4233.2|4183.2|4233.3|4183.3|4232|4182|0
1602478800000|2020-10-12 05:00:00|4232.8|4182.8|4235.9|4185.9|4237.1|4187.1|4230.8|4180.8|0
1602479100000|2020-10-12 05:05:00|4236.1|4186.1|4237.1|4187.1|4237.2|4187.2|4235.9|4185.9|0
1602479400000|2020-10-12 05:10:00|4237.2|4187.2|4236|4186|4238.5|4188.5|4236|4186|0
1602479700000|2020-10-12 05:15:00|4236.2|4186.2|4238.4|4188.4|4238.4|4188.4|4236|4186|0
1602480000000|2020-10-12 05:20:00|4238.2|4188.2|4236|4186|4238.4|4188.4|4236|4186|0
1602480300000|2020-10-12 05:25:00|4236.5|4186.5|4235.4|4185.4|4237.3|4187.3|4234.7|4184.7|0
1602480600000|2020-10-12 05:30:00|4235.6|4185.6|4236|4186|4236|4186|4234.7|4184.7|0
1602480900000|2020-10-12 05:35:00|4236.2|4186.2|4236|4186|4236.6|4186.6|4234.7|4184.7|0
1602481200000|2020-10-12 05:40:00|4235.8|4185.8|4234.9|4184.9|4237.3|4187.3|4233.6|4183.6|0
1602481500000|2020-10-12 05:45:00|4234.7|4184.7|4232.4|4182.4|4234.9|4184.9|4232.4|4182.4|0
1602481800000|2020-10-12 05:50:00|4232.5|4182.5|4232.5|4182.5|4233.7|4183.7|4232.4|4182.4|0
1602482100000|2020-10-12 05:55:00|4232.4|4182.4|4233.7|4183.7|4233.7|4183.7|4231.2|4181.2|0
1602482400000|2020-10-12 06:00:00|4234.1|4184.1|4233.6|4183.6|4237.4|4187.4|4233.6|4183.6|0
1602482700000|2020-10-12 06:05:00|4233.4|4183.4|4229.9|4179.9|4233.6|4183.6|4229.9|4179.9|0
1602483000000|2020-10-12 06:10:00|4229.8|4179.8|4227.4|4177.4|4231.1|4181.1|4227.4|4177.4|0
1602483300000|2020-10-12 06:15:00|4227.5|4177.5|4226.2|4176.2|4227.5|4177.5|4226.2|4176.2|0
1602483600000|2020-10-12 06:20:00|4226.4|4176.4|4226.2|4176.2|4227.5|4177.5|4225|4175|0
1602483900000|2020-10-12 06:25:00|4225.7|4175.7|4226.2|4176.2|4226.2|4176.2|4224.9|4174.9|0
1602484200000|2020-10-12 06:30:00|4225.7|4175.7|4227.4|4177.4|4227.4|4177.4|4224.9|4174.9|0
1602484500000|2020-10-12 06:35:00|4226.9|4176.9|4227.4|4177.4|4228.6|4178.6|4226.2|4176.2|0
1602484800000|2020-10-12 06:40:00|4226.9|4176.9|4227.4|4177.4|4228.1|4178.1|4226.2|4176.2|0
1602485100000|2020-10-12 06:45:00|4227|4177|4224.9|4174.9|4227|4177|4224.9|4174.9|0
1602485400000|2020-10-12 06:50:00|4225|4175|4225|4175|4226.2|4176.2|4223.8|4173.8|0
1602485700000|2020-10-12 06:55:00|4224.9|4174.9|4222.5|4172.5|4224.9|4174.9|4222.5|4172.5|0
1602486000000|2020-10-12 07:00:00|4222|4172|4217.6|4167.6|4222.5|4172.5|4216.4|4166.4|0
1602486300000|2020-10-12 07:05:00|4217|4167|4221.8|4201.8|4226.8|4206.8|4212.7|4166.4|0
1602486600000|2020-10-12 07:10:00|4222.1|4202.1|4226.2|4206.2|4230.2|4210.2|4222|4202|0
1602486900000|2020-10-12 07:15:00|4226.3|4206.3|4231.2|4211.2|4231.2|4211.2|4225.2|4205.2|0
1602487200000|2020-10-12 07:20:00|4231|4211|4242|4222|4242.1|4222.1|4231|4211|0
1602487500000|2020-10-12 07:25:00|4242.1|4222.1|4256.4|4236.4|4256.4|4236.4|4241.7|4221.7|0
1602487800000|2020-10-12 07:30:00|4257.7|4237.7|4249.3|4229.3|4260.5|4240.5|4247.8|4227.8|0
1602488100000|2020-10-12 07:35:00|4247.9|4227.9|4233.4|4213.4|4248.5|4228.5|4231.4|4211.4|0
1602488400000|2020-10-12 07:40:00|4233.7|4213.7|4234.7|4214.7|4235.1|4215.1|4230.4|4210.4|0
1602488700000|2020-10-12 07:45:00|4234.6|4214.6|4238.6|4218.6|4238.6|4218.6|4229.8|4209.8|0
1602489000000|2020-10-12 07:50:00|4238.7|4218.7|4240.9|4220.9|4241.8|4221.8|4236.3|4216.3|0
1602489300000|2020-10-12 07:55:00|4240.8|4220.8|4243.1|4223.1|4243.7|4223.7|4236|4216|0
1602489600000|2020-10-12 08:00:00|4242.9|4222.9|4239.8|4219.8|4243|4223|4237|4217|0
1602489900000|2020-10-12 08:05:00|4240.1|4220.1|4236.6|4216.6|4241|4221|4236.5|4216.5|0
1602490200000|2020-10-12 08:10:00|4236.5|4216.5|4239.3|4219.3|4239.5|4219.5|4235.2|4215.2|0
1602490500000|2020-10-12 08:15:00|4239.2|4219.2|4249.1|4229.1|4249.5|4229.5|4238.4|4218.4|0
1602490800000|2020-10-12 08:20:00|4248.9|4228.9|4248|4228|4249|4229|4244.4|4224.4|0
1602491100000|2020-10-12 08:25:00|4249.1|4229.1|4252.3|4232.3|4255.6|4235.6|4249.1|4229.1|0
1602491400000|2020-10-12 08:30:00|4252.5|4232.5|4251.5|4231.5|4256.6|4236.6|4251.4|4231.4|0
1602491700000|2020-10-12 08:35:00|4251.2|4231.2|4245.5|4225.5|4251.3|4231.3|4243.2|4223.2|0
1602492000000|2020-10-12 08:40:00|4245.1|4225.1|4243.2|4223.2|4247.8|4227.8|4241.6|4221.6|0
1602492300000|2020-10-12 08:45:00|4243.6|4223.6|4242.4|4222.4|4243.8|4223.8|4241.3|4221.3|0
1602492600000|2020-10-12 08:50:00|4242.2|4222.2|4229.5|4209.5|4243.2|4223.2|4229.4|4209.4|0
1602492900000|2020-10-12 08:55:00|4229.3|4209.3|4227|4207|4230.6|4210.6|4227|4207|0
1602493200000|2020-10-12 09:00:00|4227.2|4207.2|4230.3|4210.3|4231.7|4211.7|4227.2|4207.2|0
1602493500000|2020-10-12 09:05:00|4230.7|4210.7|4228.6|4208.6|4231|4211|4227.7|4207.7|0
1602493800000|2020-10-12 09:10:00|4228.7|4208.7|4232.8|4212.8|4233|4213|4228.6|4208.6|0
1602494100000|2020-10-12 09:15:00|4233.5|4213.5|4228.8|4208.8|4234|4214|4228.4|4208.4|0
1602494400000|2020-10-12 09:20:00|4228.7|4208.7|4227.1|4207.1|4229.3|4209.3|4225.6|4205.6|0
1602494700000|2020-10-12 09:25:00|4227.2|4207.2|4227.3|4207.3|4227.3|4207.3|4225.2|4205.2|0
1602495000000|2020-10-12 09:30:00|4227.5|4207.5|4231.3|4211.3|4231.3|4211.3|4227.4|4207.4|0
1602495300000|2020-10-12 09:35:00|4231.2|4211.2|4227.4|4207.4|4232.4|4212.4|4226.8|4206.8|0
1602495600000|2020-10-12 09:40:00|4227.5|4207.5|4221.6|4201.6|4227.8|4207.8|4221.1|4201.1|0
1602495900000|2020-10-12 09:45:00|4221.7|4201.7|4225.1|4205.1|4225.3|4205.3|4221.2|4201.2|0
1602496200000|2020-10-12 09:50:00|4225.3|4205.3|4228.5|4208.5|4228.6|4208.6|4225.1|4205.1|0
1602496500000|2020-10-12 09:55:00|4228.6|4208.6|4230.8|4210.8|4230.9|4210.9|4228.6|4208.6|0
1602496800000|2020-10-12 10:00:00|4232.4|4212.4|4233|4213|4234|4214|4231.8|4211.8|0
1602497100000|2020-10-12 10:05:00|4233.2|4213.2|4234.7|4214.7|4235.1|4215.1|4232.6|4212.6|0
1602497400000|2020-10-12 10:10:00|4234.4|4214.4|4231.4|4211.4|4234.4|4214.4|4230.5|4210.5|0
1602497700000|2020-10-12 10:15:00|4231.3|4211.3|4228.6|4208.6|4231.3|4211.3|4227.4|4207.4|0
1602498000000|2020-10-12 10:20:00|4228.7|4208.7|4228.4|4208.4|4230.1|4210.1|4227.2|4207.2|0
1602498300000|2020-10-12 10:25:00|4228.3|4208.3|4229.1|4209.1|4230|4210|4228.3|4208.3|0
1602498600000|2020-10-12 10:30:00|4229.2|4209.2|4225.7|4205.7|4229.3|4209.3|4225|4205|0
1602498900000|2020-10-12 10:35:00|4226|4206|4229.7|4209.7|4230.1|4210.1|4226|4206|0
1602499200000|2020-10-12 10:40:00|4229.5|4209.5|4232.9|4212.9|4233.3|4213.3|4229.5|4209.5|0
1602499500000|2020-10-12 10:45:00|4233|4213|4230.9|4210.9|4233|4213|4230|4210|0
1602499800000|2020-10-12 10:50:00|4231.3|4211.3|4236.3|4216.3|4236.3|4216.3|4231.3|4211.3|0
1602500100000|2020-10-12 10:55:00|4237.1|4217.1|4241.9|4221.9|4241.9|4221.9|4237.1|4217.1|0
1602500400000|2020-10-12 11:00:00|4242.3|4222.3|4242.5|4222.5|4243.2|4223.2|4240.8|4220.8|0
1602500700000|2020-10-12 11:05:00|4242.4|4222.4|4243|4223|4244.2|4224.2|4242.4|4222.4|0
1602501000000|2020-10-12 11:10:00|4242.6|4222.6|4243.5|4223.5|4243.7|4223.7|4242.5|4222.5|0
1602501300000|2020-10-12 11:15:00|4243.3|4223.3|4241.8|4221.8|4243.8|4223.8|4241.6|4221.6|0
1602501600000|2020-10-12 11:20:00|4241.9|4221.9|4238.1|4218.1|4241.9|4221.9|4237.7|4217.7|0
1602501900000|2020-10-12 11:25:00|4237.9|4217.9|4241.8|4221.8|4241.9|4221.9|4237.9|4217.9|0
1602502200000|2020-10-12 11:30:00|4242.1|4222.1|4242.8|4222.8|4243.5|4223.5|4241.5|4221.5|0
1602502500000|2020-10-12 11:35:00|4243.7|4223.7|4248.2|4228.2|4248.4|4228.4|4243.7|4223.7|0
1602502800000|2020-10-12 11:40:00|4246.6|4226.6|4247.3|4227.3|4248.7|4228.7|4245.8|4225.8|0
1602503100000|2020-10-12 11:45:00|4247.4|4227.4|4248.7|4228.7|4250.2|4230.2|4247.4|4227.4|0
1602503400000|2020-10-12 11:50:00|4248.8|4228.8|4247|4227|4248.9|4228.9|4246.9|4226.9|0
1602503700000|2020-10-12 11:55:00|4246.5|4226.5|4246.5|4226.5|4246.5|4226.5|4244.6|4224.6|0
1602504000000|2020-10-12 12:00:00|4246.4|4226.4|4246.4|4226.4|4248.4|4228.4|4245.8|4225.8|0
1602504300000|2020-10-12 12:05:00|4246.3|4226.3|4247.3|4227.3|4248.3|4228.3|4245.3|4225.3|0
1602504600000|2020-10-12 12:10:00|4246.7|4226.7|4246.3|4226.3|4247.4|4227.4|4245|4225|0
1602504900000|2020-10-12 12:15:00|4246.5|4226.5|4248|4228|4248.2|4228.2|4246|4226|0
1602505200000|2020-10-12 12:20:00|4247.9|4227.9|4250.3|4230.3|4250.9|4230.9|4247.8|4227.8|0
1602505500000|2020-10-12 12:25:00|4250.2|4230.2|4248.1|4228.1|4250.3|4230.3|4247.3|4227.3|0
1602505800000|2020-10-12 12:30:00|4248.2|4228.2|4247.2|4227.2|4249.1|4229.1|4247.1|4227.1|0
1602506100000|2020-10-12 12:35:00|4247.1|4227.1|4241.8|4221.8|4247.6|4227.6|4240.7|4220.7|0
1602506400000|2020-10-12 12:40:00|4242|4222|4244.2|4224.2|4245|4225|4241.6|4221.6|0
1602506700000|2020-10-12 12:45:00|4244.3|4224.3|4238.2|4218.2|4244.5|4224.5|4237.7|4217.7|0
1602507000000|2020-10-12 12:50:00|4238.3|4218.3|4236.7|4216.7|4238.7|4218.7|4236.5|4216.5|0
1602507300000|2020-10-12 12:55:00|4237.1|4217.1|4234|4214|4237.7|4217.7|4233.2|4213.2|0
1602507600000|2020-10-12 13:00:00|4233.7|4213.7|4232.8|4212.8|4235.3|4215.3|4229.4|4209.4|0
1602507900000|2020-10-12 13:05:00|4232.7|4212.7|4232.1|4212.1|4234.9|4214.9|4231.6|4211.6|0
1602508200000|2020-10-12 13:10:00|4231.9|4211.9|4237.2|4217.2|4237.6|4217.6|4231.9|4211.9|0
1602508500000|2020-10-12 13:15:00|4236.5|4216.5|4231.3|4211.3|4236.5|4216.5|4230.1|4210.1|0
1602508800000|2020-10-12 13:20:00|4231.4|4211.4|4232.2|4212.2|4232.3|4212.3|4230.4|4210.4|0
1602509100000|2020-10-12 13:25:00|4232|4212|4232.5|4212.5|4234.7|4214.7|4231.7|4211.7|0
1602509400000|2020-10-12 13:30:00|4232.4|4212.4|4235.2|4215.2|4235.4|4215.4|4231.2|4211.2|0
1602509700000|2020-10-12 13:35:00|4235.4|4215.4|4235.1|4215.1|4235.9|4215.9|4234|4214|0
1602510000000|2020-10-12 13:40:00|4235.2|4215.2|4234.5|4214.5|4235.8|4215.8|4233.8|4213.8|0
1602510300000|2020-10-12 13:45:00|4234.8|4214.8|4233.6|4213.6|4235.3|4215.3|4233.2|4213.2|0
1602510600000|2020-10-12 13:50:00|4234.1|4214.1|4233.9|4213.9|4236.5|4216.5|4233.9|4213.9|0
1602510900000|2020-10-12 13:55:00|4234|4214|4231.1|4211.1|4234.3|4214.3|4228.8|4208.8|0
1602511200000|2020-10-12 14:00:00|4231|4211|4235.2|4215.2|4235.2|4215.2|4231|4211|0
1602511500000|2020-10-12 14:05:00|4235.1|4215.1|4237.8|4217.8|4239.9|4219.9|4235.1|4215.1|0
1602511800000|2020-10-12 14:10:00|4237.7|4217.7|4239.8|4219.8|4240.7|4220.7|4236.7|4216.7|0
1602512100000|2020-10-12 14:15:00|4239.7|4219.7|4249.1|4229.1|4249.1|4229.1|4239.5|4219.5|0
1602512400000|2020-10-12 14:20:00|4248.8|4228.8|4248.8|4228.8|4248.8|4228.8|4245.4|4225.4|0
1602512700000|2020-10-12 14:25:00|4248.9|4228.9|4247.5|4227.5|4250.6|4230.6|4246.1|4226.1|0
1602513000000|2020-10-12 14:30:00|4247.4|4227.4|4247.8|4227.8|4249|4229|4246.4|4226.4|0
1602513300000|2020-10-12 14:35:00|4247.7|4227.7|4250.4|4230.4|4251.2|4231.2|4247.6|4227.6|0
1602513600000|2020-10-12 14:40:00|4250.3|4230.3|4247.6|4227.6|4251.1|4231.1|4247.3|4227.3|0
1602513900000|2020-10-12 14:45:00|4247.5|4227.5|4247|4227|4249.7|4229.7|4246.6|4226.6|0
1602514200000|2020-10-12 14:50:00|4247.3|4227.3|4248.3|4228.3|4249|4229|4246.6|4226.6|0
1602514500000|2020-10-12 14:55:00|4248.4|4228.4|4248.8|4228.8|4249.2|4229.2|4247.4|4227.4|0
1602514800000|2020-10-12 15:00:00|4249|4229|4252.6|4232.6|4252.9|4232.9|4248.5|4228.5|0
1602515100000|2020-10-12 15:05:00|4252.5|4232.5|4251.5|4231.5|4254.8|4234.8|4251.3|4231.3|0
1602515400000|2020-10-12 15:10:00|4251.6|4231.6|4254.2|4234.2|4254.5|4234.5|4251.4|4231.4|0
1602515700000|2020-10-12 15:15:00|4253.5|4233.5|4254.2|4234.2|4254.3|4234.3|4252.9|4232.9|0
1602516000000|2020-10-12 15:20:00|4254.4|4234.4|4252.1|4232.1|4255.3|4235.3|4249.8|4229.8|0
1602516300000|2020-10-12 15:25:00|4252|4232|4255.5|4235.5|4257.5|4237.5|4251.5|4231.5|0
1602516600000|2020-10-12 15:30:00|4270.7|4220.7|4268.4|4218.4|4270.8|4220.8|4267.1|4217.1|0
1602516900000|2020-10-12 15:35:00|4267.9|4217.9|4269.6|4219.6|4270.9|4220.9|4267.1|4217.1|0
1602517200000|2020-10-12 15:40:00|4269.7|4219.7|4269.6|4219.6|4270.9|4220.9|4268.3|4218.3|0
1602517500000|2020-10-12 15:45:00|4269.5|4219.5|4267|4217|4269.5|4219.5|4267|4217|0
1602517800000|2020-10-12 15:50:00|4267.1|4217.1|4264.5|4214.5|4268.3|4218.3|4263.3|4213.3|0
1602518100000|2020-10-12 15:55:00|4264.3|4214.3|4264.6|4214.6|4264.6|4214.6|4263.3|4213.3|0
1602518400000|2020-10-12 16:00:00|4265.8|4215.8|4267|4217|4267.1|4217.1|4264.6|4214.6|0
1602518700000|2020-10-12 16:05:00|4267.5|4217.5|4268.3|4218.3|4269.5|4219.5|4267.5|4217.5|0
1602519000000|2020-10-12 16:10:00|4268.4|4218.4|4270.9|4220.9|4272.1|4222.1|4268.3|4218.3|0
1602519300000|2020-10-12 16:15:00|4271.4|4221.4|4272.2|4222.2|4272.2|4222.2|4269.6|4219.6|0
1602519600000|2020-10-12 16:20:00|4272.3|4222.3|4274.8|4224.8|4274.8|4224.8|4272.2|4222.2|0
1602519900000|2020-10-12 16:25:00|4275.1|4225.1|4276.2|4226.2|4276.3|4226.3|4274.8|4224.8|0
1602520200000|2020-10-12 16:30:00|4276.3|4226.3|4276.3|4226.3|4277.5|4227.5|4275|4225|0
1602520500000|2020-10-12 16:35:00|4276.2|4226.2|4275|4225|4276.3|4226.3|4274.9|4224.9|0
1602520800000|2020-10-12 16:40:00|4275.1|4225.1|4276.4|4226.4|4277.6|4227.6|4275.1|4225.1|0
1602521100000|2020-10-12 16:45:00|4276.3|4226.3|4277.7|4227.7|4277.7|4227.7|4276.3|4226.3|0
1602521400000|2020-10-12 16:50:00|4278.2|4228.2|4276.3|4226.3|4278.9|4228.9|4275|4225|0
1602521700000|2020-10-12 16:55:00|4275.8|4225.8|4275|4225|4276.3|4226.3|4275|4225|0
1602522000000|2020-10-12 17:00:00|4275.1|4225.1|4275|4225|4275.1|4225.1|4273.7|4223.7|0
1602522300000|2020-10-12 17:05:00|4274.9|4224.9|4273.7|4223.7|4274.9|4224.9|4273.6|4223.6|0
1602522600000|2020-10-12 17:10:00|4273.6|4223.6|4274.9|4224.9|4274.9|4224.9|4273.6|4223.6|0
1602522900000|2020-10-12 17:15:00|4275|4225|4277.7|4227.7|4277.7|4227.7|4274.9|4224.9|0
1602523200000|2020-10-12 17:20:00|4278.2|4228.2|4280.3|4230.3|4280.3|4230.3|4277.7|4227.7|0
1602523500000|2020-10-12 17:25:00|4280.2|4230.2|4280.3|4230.3|4280.3|4230.3|4279|4229|0
1602523800000|2020-10-12 17:30:00|4280.4|4230.4|4280.3|4230.3|4281.7|4231.7|4279.1|4229.1|0
1602524100000|2020-10-12 17:35:00|4279.1|4229.1|4277.8|4227.8|4279.7|4229.7|4276.4|4226.4|0
1602524400000|2020-10-12 17:40:00|4277.7|4227.7|4277.8|4227.8|4277.8|4227.8|4276.4|4226.4|0
1602524700000|2020-10-12 17:45:00|4277.7|4227.7|4276.5|4226.5|4277.8|4227.8|4275.2|4225.2|0
1602525000000|2020-10-12 17:50:00|4276.8|4226.8|4276.5|4226.5|4277.8|4227.8|4275.2|4225.2|0
1602525300000|2020-10-12 17:55:00|4276.6|4226.6|4276.5|4226.5|4277.2|4227.2|4276.5|4226.5|0
1602525600000|2020-10-12 18:00:00|4276.6|4226.6|4277.8|4227.8|4280.4|4230.4|4276.5|4226.5|0
1602525900000|2020-10-12 18:05:00|4277.9|4227.9|4279.2|4229.2|4279.2|4229.2|4277.8|4227.8|0
1602526200000|2020-10-12 18:10:00|4278.7|4228.7|4278|4228|4279.2|4229.2|4277.9|4227.9|0
1602526500000|2020-10-12 18:15:00|4277.9|4227.9|4277.9|4227.9|4279.2|4229.2|4277.9|4227.9|0
1602526800000|2020-10-12 18:20:00|4278|4228|4278|4228|4279.3|4229.3|4276.6|4226.6|0
1602527100000|2020-10-12 18:25:00|4278.5|4228.5|4279.3|4229.3|4279.4|4229.4|4278|4228|0
1602527400000|2020-10-12 18:30:00|4279.4|4229.4|4279.2|4229.2|4280.6|4230.6|4279.2|4229.2|0
1602527700000|2020-10-12 18:35:00|4279.3|4229.3|4279.2|4229.2|4279.3|4229.3|4276.7|4226.7|0
1602528000000|2020-10-12 18:40:00|4279.3|4229.3|4276.7|4226.7|4279.3|4229.3|4275.3|4225.3|0
1602528300000|2020-10-12 18:45:00|4277.2|4227.2|4278|4228|4278|4228|4276.7|4226.7|0
1602528600000|2020-10-12 18:50:00|4277.7|4227.7|4277.9|4227.9|4279.3|4229.3|4276.7|4226.7|0
1602528900000|2020-10-12 18:55:00|4277.7|4227.7|4276.6|4226.6|4278|4228|4276.6|4226.6|0
1602529200000|2020-10-12 19:00:00|4276.7|4226.7|4276.6|4226.6|4278|4228|4276.5|4226.5|0
1602529500000|2020-10-12 19:05:00|4276.7|4226.7|4275.3|4225.3|4276.7|4226.7|4275.3|4225.3|0
1602529800000|2020-10-12 19:10:00|4275.4|4225.4|4273.9|4223.9|4276.6|4226.6|4273.8|4223.8|0
1602530100000|2020-10-12 19:15:00|4274|4224|4275.2|4225.2|4275.3|4225.3|4273.8|4223.8|0
1602530400000|2020-10-12 19:20:00|4275.3|4225.3|4276.5|4226.5|4276.5|4226.5|4275.1|4225.1|0
1602530700000|2020-10-12 19:25:00|4276.6|4226.6|4276.6|4226.6|4276.6|4226.6|4275.2|4225.2|0
1602531000000|2020-10-12 19:30:00|4276.5|4226.5|4275.1|4225.1|4276.6|4226.6|4275.1|4225.1|0
1602531300000|2020-10-12 19:35:00|4275|4225|4275|4225|4275.1|4225.1|4275|4225|0
1602531600000|2020-10-12 19:40:00|4275.1|4225.1|4275|4225|4275.1|4225.1|4273.8|4223.8|0
1602531900000|2020-10-12 19:45:00|4274.6|4224.6|4271.1|4221.1|4275.1|4225.1|4271.1|4221.1|0
1602532200000|2020-10-12 19:50:00|4271|4221|4271.2|4221.2|4272.5|4222.5|4269.8|4219.8|0
1602532500000|2020-10-12 19:55:00|4271.1|4221.1|4274.4|4224.4|4274.5|4224.5|4271.1|4221.1|0
1602532800000|2020-10-12 20:00:00|4271.9|4221.9|4273.6|4223.6|4273.9|4223.9|4269.6|4219.6|0
1602533100000|2020-10-12 20:05:00|4273.4|4223.4|4275|4225|4275.3|4225.3|4270.9|4220.9|0
1602533400000|2020-10-12 20:10:00|4274.8|4224.8|4281.6|4231.6|4282.1|4232.1|4273.9|4223.9|0
1602533700000|2020-10-12 20:15:00|4281.4|4231.4|4281.2|4231.2|4281.6|4231.6|4280.9|4230.9|0
1602534000000|2020-10-12 20:20:00|4281|4231|4281.2|4231.2|4281.3|4231.3|4281|4231|0
1602534300000|2020-10-12 20:25:00|4281.3|4231.3|4281.3|4231.3|4281.3|4231.3|4281|4231|0
1602534600000|2020-10-12 20:30:00|4281.2|4231.2|4281.6|4231.6|4281.9|4231.9|4279.9|4229.9|0
1602534900000|2020-10-12 20:35:00|4281.3|4231.3|4281.6|4231.6|4281.9|4231.9|4279.9|4229.9|0
1602535200000|2020-10-12 20:40:00|4281.9|4231.9|4281.9|4231.9|4282.1|4232.1|4281.3|4231.3|0
1602535500000|2020-10-12 20:45:00|4281.8|4231.8|4278.5|4228.5|4282.1|4232.1|4277.3|4227.3|0
1602535800000|2020-10-12 20:50:00|4278.2|4228.2|4278|4228|4278.2|4228.2|4276.6|4226.6|0
1602536100000|2020-10-12 20:55:00|4277.9|4227.9|4276.7|4226.7|4278.2|4228.2|4276.7|4226.7|0
1602536400000|2020-10-12 21:00:00|4276.8|4226.8|4276.9|4226.9|4276.9|4226.9|4276.8|4226.8|0
1602536700000|2020-10-12 21:05:00|4276.8|4226.8|4276.5|4226.5|4276.8|4226.8|4276.5|4226.5|0
1602537000000|2020-10-12 21:10:00|4276.6|4226.6|4276.5|4226.5|4276.7|4226.7|4276.5|4226.5|0
1602537300000|2020-10-12 21:15:00|4276.6|4226.6|4276.5|4226.5|4276.6|4226.6|4276.5|4226.5|0
1602537600000|2020-10-12 21:20:00|4276.6|4226.6|4276.6|4226.6|4276.6|4226.6|4276.6|4226.6|0
1602537900000|2020-10-12 21:25:00|4276.5|4226.5|4276.5|4226.5|4276.5|4226.5|4276.5|4226.5|0
1602538200000|2020-10-12 21:30:00|4276.6|4226.6|4276.6|4226.6|4276.7|4226.7|4276.6|4226.6|0
1602538500000|2020-10-12 21:35:00|4276.5|4226.5|4276.5|4226.5|4276.6|4226.6|4276.4|4226.4|0
1602538800000|2020-10-12 21:40:00|4276.2|4226.2|4276.4|4226.4|4276.5|4226.5|4276.1|4226.1|0
1602539100000|2020-10-12 21:45:00|4276.2|4226.2|4276.5|4226.5|4276.8|4226.8|4276|4226|0
1602539400000|2020-10-12 21:50:00|4276.4|4226.4|4279|4229|4279|4229|4276.4|4226.4|0
1602539700000|2020-10-12 21:55:00|4279.2|4229.2|4279.9|4229.9|4280.7|4230.7|4279.2|4229.2|0
1602540000000|2020-10-12 22:00:00|4280|4230|4283.1|4233.1|4283.4|4233.4|4279.9|4229.9|0
1602540300000|2020-10-12 22:05:00|4282.9|4232.9|4281.9|4231.9|4283.4|4233.4|4281.7|4231.7|0
1602540600000|2020-10-12 22:10:00|4282|4232|4282|4232|4283.4|4233.4|4281.7|4231.7|0
1602540900000|2020-10-12 22:15:00|4281.7|4231.7|4282|4232|4282.2|4232.2|4281.7|4231.7|0
1602541200000|2020-10-12 22:20:00|4281.7|4231.7|4281.7|4231.7|4282|4232|4281.7|4231.7|0
1602541500000|2020-10-12 22:25:00|4281|4231|4280.7|4230.7|4281|4231|4279.8|4229.8|0
1602541800000|2020-10-12 22:30:00|4281|4231|4278.4|4228.4|4281|4231|4277.5|4227.5|0
1602542100000|2020-10-12 22:35:00|4278.5|4228.5|4279.7|4229.7|4279.8|4229.8|4278.3|4228.3|0
1602542400000|2020-10-12 22:40:00|4279.8|4229.8|4279.3|4229.3|4279.8|4229.8|4279|4229|0
1602542700000|2020-10-12 22:45:00|4279.4|4229.4|4279|4229|4280.3|4230.3|4279|4229|0
1602543000000|2020-10-12 22:50:00|4279.1|4229.1|4279.5|4229.5|4279.8|4229.8|4279|4229|0
1602543300000|2020-10-12 22:55:00|4279.4|4229.4|4278.3|4228.3|4279.5|4229.5|4277.6|4227.6|0
1602543600000|2020-10-12 23:00:00|4278.4|4228.4|4280.4|4230.4|4281|4231|4278.4|4228.4|0
1602543900000|2020-10-12 23:05:00|4280.2|4230.2|4280.2|4230.2|4280.4|4230.4|4279.5|4229.5|0
1602544200000|2020-10-12 23:10:00|4279.8|4229.8|4281.2|4231.2|4281.2|4231.2|4279.8|4229.8|0
1602544500000|2020-10-12 23:15:00|4281|4231|4279.8|4229.8|4281.2|4231.2|4279.8|4229.8|0
1602544800000|2020-10-12 23:20:00|4279.9|4229.9|4279.8|4229.8|4280.2|4230.2|4279.5|4229.5|0
1602545100000|2020-10-12 23:25:00|4279.5|4229.5|4278|4228|4279.8|4229.8|4277.7|4227.7|0
1602545400000|2020-10-12 23:30:00|4277.7|4227.7|4275.1|4225.1|4278.8|4228.8|4275.1|4225.1|0
1602545700000|2020-10-12 23:35:00|4275.2|4225.2|4274.6|4224.6|4275.7|4225.7|4274.2|4224.2|0
1602546000000|2020-10-12 23:40:00|4274.8|4224.8|4275.7|4225.7|4275.9|4225.9|4274.5|4224.5|0
1602546300000|2020-10-12 23:45:00|4275.9|4225.9|4276.2|4226.2|4276.4|4226.4|4275.4|4225.4|0
1602546600000|2020-10-12 23:50:00|4276.4|4226.4|4276.7|4226.7|4276.9|4226.9|4275.9|4225.9|0
1602546900000|2020-10-12 23:55:00|4276.9|4226.9|4276.7|4226.7|4277.8|4227.8|4276.7|4226.7|0
1602547200000|2020-10-13 00:00:00|4276.9|4226.9|4273.2|4223.2|4277.8|4227.8|4273|4223|0
1602547500000|2020-10-13 00:05:00|4273|4223|4270.8|4220.8|4274|4224|4270.6|4220.6|0
1602547800000|2020-10-13 00:10:00|4270.9|4220.9|4268.3|4218.3|4271.9|4221.9|4268.3|4218.3|0
1602548100000|2020-10-13 00:15:00|4268.4|4218.4|4267.1|4217.1|4272|4222|4265.9|4215.9|0
1602548400000|2020-10-13 00:20:00|4267.2|4217.2|4269.7|4219.7|4269.7|4219.7|4265.9|4215.9|0
1602548700000|2020-10-13 00:25:00|4269.6|4219.6|4269.6|4219.6|4269.7|4219.7|4268.3|4218.3|0
1602549000000|2020-10-13 00:30:00|4269.4|4219.4|4265.7|4215.7|4269.7|4219.7|4265.7|4215.7|0
1602549300000|2020-10-13 00:35:00|4265.8|4215.8|4268.9|4218.9|4269.5|4219.5|4263.1|4213.1|0
1602549600000|2020-10-13 00:40:00|4269.1|4219.1|4266.4|4216.4|4269.5|4219.5|4265.7|4215.7|0
1602549900000|2020-10-13 00:45:00|4266.6|4216.6|4265.8|4215.8|4267|4217|4264.4|4214.4|0
1602550200000|2020-10-13 00:50:00|4265.7|4215.7|4265.7|4215.7|4267|4217|4264.5|4214.5|0
1602550500000|2020-10-13 00:55:00|4266|4216|4267|4217|4267|4217|4265.1|4215.1|0
1602550800000|2020-10-13 01:00:00|4265.8|4215.8|4263.9|4213.9|4267|4217|4263.3|4213.3|0
1602551100000|2020-10-13 01:05:00|4264.1|4214.1|4263.2|4213.2|4264.5|4214.5|4263.2|4213.2|0
1602551400000|2020-10-13 01:10:00|4262.8|4212.8|4262.7|4212.7|4263.3|4213.3|4260.7|4210.7|0
1602551700000|2020-10-13 01:15:00|4262.4|4212.4|4265.9|4215.9|4267.2|4217.2|4262|4212|0
1602552000000|2020-10-13 01:20:00|4265.8|4215.8|4264.6|4214.6|4265.9|4215.9|4263.3|4213.3|0
1602552300000|2020-10-13 01:25:00|4264.8|4214.8|4265.2|4215.2|4265.8|4215.8|4264.6|4214.6|0
1602552600000|2020-10-13 01:30:00|4265|4215|4264.6|4214.6|4265|4215|4263.3|4213.3|0
1602552900000|2020-10-13 01:35:00|4265.1|4215.1|4263.3|4213.3|4265.8|4215.8|4263.3|4213.3|0
1602553200000|2020-10-13 01:40:00|4263.1|4213.1|4262|4212|4263.3|4213.3|4261.4|4211.4|0
1602553500000|2020-10-13 01:45:00|4261.6|4211.6|4263.2|4213.2|4263.2|4213.2|4258.2|4208.2|0
1602553800000|2020-10-13 01:50:00|4262.6|4212.6|4264.5|4214.5|4264.5|4214.5|4262.6|4212.6|0
1602554100000|2020-10-13 01:55:00|4264.2|4214.2|4262|4212|4264.2|4214.2|4261.3|4211.3|0
1602554400000|2020-10-13 02:00:00|4262.5|4212.5|4260.8|4210.8|4263.3|4213.3|4260.8|4210.8|0
1602554700000|2020-10-13 02:05:00|4260.5|4210.5|4262|4212|4262|4212|4259.4|4209.4|0
1602555000000|2020-10-13 02:10:00|4261.9|4211.9|4263.2|4213.2|4263.2|4213.2|4261.9|4211.9|0
1602555300000|2020-10-13 02:15:00|4263.6|4213.6|4263.1|4213.1|4264.4|4214.4|4261.9|4211.9|0
1602555600000|2020-10-13 02:20:00|4262.9|4212.9|4261.9|4211.9|4263.1|4213.1|4261.9|4211.9|0
1602555900000|2020-10-13 02:25:00|4261.8|4211.8|4261.2|4211.2|4261.8|4211.8|4259.3|4209.3|0
1602556200000|2020-10-13 02:30:00|4261|4211|4261.8|4211.8|4262.4|4212.4|4260|4210|0
1602556500000|2020-10-13 02:35:00|4262.3|4212.3|4264.4|4214.4|4264.4|4214.4|4262.3|4212.3|0
1602556800000|2020-10-13 02:40:00|4264.1|4214.1|4263.8|4213.8|4264.4|4214.4|4263.8|4213.8|0
1602557100000|2020-10-13 02:45:00|4264|4214|4264.4|4214.4|4264.4|4214.4|4263.1|4213.1|0
1602557400000|2020-10-13 02:50:00|4264.5|4214.5|4265.7|4215.7|4265.7|4215.7|4264.5|4214.5|0
1602557700000|2020-10-13 02:55:00|4265.1|4215.1|4266.9|4216.9|4266.9|4216.9|4264.4|4214.4|0
1602558000000|2020-10-13 03:00:00|4266.5|4216.5|4266.3|4216.3|4266.9|4216.9|4265.1|4215.1|0
1602558300000|2020-10-13 03:05:00|4266.9|4216.9|4265|4215|4266.9|4216.9|4264.4|4214.4|0
1602558600000|2020-10-13 03:10:00|4265.6|4215.6|4266.2|4216.2|4266.9|4216.9|4265.6|4215.6|0
1602558900000|2020-10-13 03:15:00|4266|4216|4265.6|4215.6|4266.9|4216.9|4265.6|4215.6|0
1602559200000|2020-10-13 03:20:00|4265.7|4215.7|4265|4215|4265.7|4215.7|4263.7|4213.7|0
1602559500000|2020-10-13 03:25:00|4265.2|4215.2|4266.3|4216.3|4266.9|4216.9|4265.2|4215.2|0
1602559800000|2020-10-13 03:30:00|4266.1|4216.1|4270.6|4220.6|4270.7|4220.7|4265.7|4215.7|0
1602560100000|2020-10-13 03:35:00|4270.4|4220.4|4270.1|4220.1|4270.7|4220.7|4269.4|4219.4|0
1602560400000|2020-10-13 03:40:00|4270|4220|4269.4|4219.4|4270|4220|4268.8|4218.8|0
1602560700000|2020-10-13 03:45:00|4268.9|4218.9|4267.5|4217.5|4268.9|4218.9|4266.9|4216.9|0
1602561000000|2020-10-13 03:50:00|4267.7|4217.7|4266.9|4216.9|4268.1|4218.1|4266.9|4216.9|0
1602561300000|2020-10-13 03:55:00|4267.1|4217.1|4268.1|4218.1|4269.3|4219.3|4267.1|4217.1|0
1602561600000|2020-10-13 04:00:00|4268.2|4218.2|4268.1|4218.1|4268.2|4218.2|4266.9|4216.9|0
1602561900000|2020-10-13 04:05:00|4268|4218|4266.2|4216.2|4268|4218|4265.6|4215.6|0
1602562200000|2020-10-13 04:10:00|4266.4|4216.4|4268.1|4218.1|4268.1|4218.1|4266.4|4216.4|0
1602562500000|2020-10-13 04:15:00|4268|4218|4266.8|4216.8|4268|4218|4266.2|4216.2|0
1602562800000|2020-10-13 04:20:00|4266.6|4216.6|4265.6|4215.6|4266.6|4216.6|4265.6|4215.6|0
1602563100000|2020-10-13 04:25:00|4265.8|4215.8|4268.1|4218.1|4269.4|4219.4|4265.6|4215.6|0
1602563400000|2020-10-13 04:30:00|4267.8|4217.8|4268.1|4218.1|4269.4|4219.4|4266.8|4216.8|0
1602563700000|2020-10-13 04:35:00|4268.6|4218.6|4269.3|4219.3|4269.3|4219.3|4268.1|4218.1|0
1602564000000|2020-10-13 04:40:00|4269.6|4219.6|4268.1|4218.1|4270.5|4220.5|4268|4218|0
1602564300000|2020-10-13 04:45:00|4268|4218|4268|4218|4269.3|4219.3|4268|4218|0
1602564600000|2020-10-13 04:50:00|4268.1|4218.1|4269.3|4219.3|4269.3|4219.3|4268|4218|0
1602564900000|2020-10-13 04:55:00|4268.8|4218.8|4269.3|4219.3|4269.3|4219.3|4268.1|4218.1|0
1602565200000|2020-10-13 05:00:00|4269.8|4219.8|4271.8|4221.8|4271.8|4221.8|4269.3|4219.3|0
1602565500000|2020-10-13 05:05:00|4271.6|4221.6|4270.6|4220.6|4271.9|4221.9|4269.3|4219.3|0
1602565800000|2020-10-13 05:10:00|4270.7|4220.7|4271.4|4221.4|4272.6|4222.6|4270.6|4220.6|0
1602566100000|2020-10-13 05:15:00|4271.6|4221.6|4272|4222|4273.2|4223.2|4270.7|4220.7|0
1602566400000|2020-10-13 05:20:00|4272.1|4222.1|4272.2|4222.2|4273.5|4223.5|4272|4222|0
1602566700000|2020-10-13 05:25:00|4272.4|4222.4|4274.8|4224.8|4276|4226|4272.2|4222.2|0
1602567000000|2020-10-13 05:30:00|4275.4|4225.4|4272.2|4222.2|4276|4226|4272.2|4222.2|0
1602567300000|2020-10-13 05:35:00|4272.7|4222.7|4274.1|4224.1|4274.8|4224.8|4272.7|4222.7|0
1602567600000|2020-10-13 05:40:00|4273.9|4223.9|4273.6|4223.6|4274.9|4224.9|4272.3|4222.3|0
1602567900000|2020-10-13 05:45:00|4273.5|4223.5|4271.6|4221.6|4273.6|4223.6|4271|4221|0
1602568200000|2020-10-13 05:50:00|4271.4|4221.4|4272.2|4222.2|4273.4|4223.4|4271|4221|0
1602568500000|2020-10-13 05:55:00|4272.4|4222.4|4273.5|4223.5|4273.5|4223.5|4272.2|4222.2|0
1602568800000|2020-10-13 06:00:00|4273.1|4223.1|4271|4221|4274.8|4224.8|4269.7|4219.7|0
1602569100000|2020-10-13 06:05:00|4270.9|4220.9|4272.2|4222.2|4272.3|4222.3|4270.9|4220.9|0
1602569400000|2020-10-13 06:10:00|4272.3|4222.3|4273.5|4223.5|4274.1|4224.1|4271|4221|0
1602569700000|2020-10-13 06:15:00|4273.4|4223.4|4274.8|4224.8|4274.8|4224.8|4272.2|4222.2|0
1602570000000|2020-10-13 06:20:00|4274.6|4224.6|4273.5|4223.5|4276.1|4226.1|4273.5|4223.5|0
1602570300000|2020-10-13 06:25:00|4274|4224|4273.5|4223.5|4276|4226|4273.5|4223.5|0
1602570600000|2020-10-13 06:30:00|4273.4|4223.4|4270.9|4220.9|4273.5|4223.5|4269.7|4219.7|0
1602570900000|2020-10-13 06:35:00|4270.7|4220.7|4266.8|4216.8|4270.9|4220.9|4264.1|4214.1|0
1602571200000|2020-10-13 06:40:00|4267.1|4217.1|4266.9|4216.9|4268.1|4218.1|4265.6|4215.6|0
1602571500000|2020-10-13 06:45:00|4266.4|4216.4|4264.3|4214.3|4266.4|4216.4|4263.1|4213.1|0
1602571800000|2020-10-13 06:50:00|4264.4|4214.4|4265.7|4215.7|4265.7|4215.7|4264.4|4214.4|0
1602572100000|2020-10-13 06:55:00|4265.2|4215.2|4264.5|4214.5|4265.7|4215.7|4264.4|4214.4|0
1602572400000|2020-10-13 07:00:00|4264.4|4214.4|4262|4212|4266.9|4216.9|4258.2|4208.2|0
1602572700000|2020-10-13 07:05:00|4262.4|4212.4|4300.6|4280.6|4302.4|4282.4|4258.2|4208.2|0
1602573000000|2020-10-13 07:10:00|4299.5|4279.5|4286.9|4266.9|4299.5|4279.5|4286|4266|0
1602573300000|2020-10-13 07:15:00|4286.7|4266.7|4281.5|4261.5|4287.3|4267.3|4281.5|4261.5|0
1602573600000|2020-10-13 07:20:00|4281.4|4261.4|4276.1|4256.1|4282.5|4262.5|4275.2|4255.2|0
1602573900000|2020-10-13 07:25:00|4277.8|4257.8|4285.1|4265.1|4285.4|4265.4|4274.1|4254.1|0
1602574200000|2020-10-13 07:30:00|4285.9|4265.9|4277.6|4257.6|4286.4|4266.4|4277.6|4257.6|0
1602574500000|2020-10-13 07:35:00|4277.5|4257.5|4279|4259|4279.1|4259.1|4274.7|4254.7|0
1602574800000|2020-10-13 07:40:00|4279.1|4259.1|4276.2|4256.2|4279.1|4259.1|4274.5|4254.5|0
1602575100000|2020-10-13 07:45:00|4276|4256|4280.2|4260.2|4280.4|4260.4|4273.7|4253.7|0
1602575400000|2020-10-13 07:50:00|4280.4|4260.4|4283.7|4263.7|4287.5|4267.5|4280.4|4260.4|0
1602575700000|2020-10-13 07:55:00|4283.1|4263.1|4282.2|4262.2|4284.2|4264.2|4281.4|4261.4|0
1602576000000|2020-10-13 08:00:00|4282.6|4262.6|4281.4|4261.4|4282.6|4262.6|4278.1|4258.1|0
1602576300000|2020-10-13 08:05:00|4281|4261|4274.3|4254.3|4281.4|4261.4|4273.5|4253.5|0
1602576600000|2020-10-13 08:10:00|4274.7|4254.7|4274|4254|4277|4257|4272.9|4252.9|0
1602576900000|2020-10-13 08:15:00|4273.4|4253.4|4273.3|4253.3|4273.7|4253.7|4270.5|4250.5|0
1602577200000|2020-10-13 08:20:00|4273.1|4253.1|4276.9|4256.9|4279.6|4259.6|4273|4253|0
1602577500000|2020-10-13 08:25:00|4277.1|4257.1|4274.2|4254.2|4277.1|4257.1|4268.8|4248.8|0
1602577800000|2020-10-13 08:30:00|4274.4|4254.4|4284.6|4264.6|4284.6|4264.6|4274.4|4254.4|0
1602578100000|2020-10-13 08:35:00|4284.8|4264.8|4280.9|4260.9|4284.9|4264.9|4279.7|4259.7|0
1602578400000|2020-10-13 08:40:00|4281|4261|4284.3|4264.3|4286|4266|4280.9|4260.9|0
1602578700000|2020-10-13 08:45:00|4284.2|4264.2|4290.4|4270.4|4290.4|4270.4|4284.2|4264.2|0
1602579000000|2020-10-13 08:50:00|4290.3|4270.3|4291.2|4271.2|4291.5|4271.5|4288.5|4268.5|0
1602579300000|2020-10-13 08:55:00|4291.4|4271.4|4290.7|4270.7|4291.4|4271.4|4287.2|4267.2|0
1602579600000|2020-10-13 09:00:00|4290.6|4270.6|4293.3|4273.3|4293.3|4273.3|4289.3|4269.3|0
1602579900000|2020-10-13 09:05:00|4293.1|4273.1|4293.2|4273.2|4295.3|4275.3|4292.8|4272.8|0
1602580200000|2020-10-13 09:10:00|4293.3|4273.3|4299.1|4279.1|4299.1|4279.1|4292.6|4272.6|0
1602580500000|2020-10-13 09:15:00|4299|4279|4299|4279|4300.6|4280.6|4296.8|4276.8|0
1602580800000|2020-10-13 09:20:00|4299.4|4279.4|4303.2|4283.2|4304.4|4284.4|4299.3|4279.3|0
1602581100000|2020-10-13 09:25:00|4302.8|4282.8|4307.3|4287.3|4307.8|4287.8|4302.5|4282.5|0
1602581400000|2020-10-13 09:30:00|4307.7|4287.7|4300|4280|4308.1|4288.1|4299.9|4279.9|0
1602581700000|2020-10-13 09:35:00|4299.9|4279.9|4297.1|4277.1|4302.9|4282.9|4296.9|4276.9|0
1602582000000|2020-10-13 09:40:00|4297.2|4277.2|4301.1|4281.1|4301.1|4281.1|4296.2|4276.2|0
1602582300000|2020-10-13 09:45:00|4301.4|4281.4|4302.6|4282.6|4302.8|4282.8|4298.2|4278.2|0
1602582600000|2020-10-13 09:50:00|4302.7|4282.7|4303.7|4283.7|4306|4286|4302.6|4282.6|0
1602582900000|2020-10-13 09:55:00|4304|4284|4306.9|4286.9|4309|4289|4303.6|4283.6|0
1602583200000|2020-10-13 10:00:00|4307|4287|4307.1|4287.1|4309.9|4289.9|4304.4|4284.4|0
1602583500000|2020-10-13 10:05:00|4307.5|4287.5|4310.8|4290.8|4310.8|4290.8|4305.6|4285.6|0
1602583800000|2020-10-13 10:10:00|4310.9|4290.9|4317.7|4297.7|4318.4|4298.4|4310.6|4290.6|0
1602584100000|2020-10-13 10:15:00|4317.8|4297.8|4318|4298|4319.3|4299.3|4316.5|4296.5|0
1602584400000|2020-10-13 10:20:00|4317.9|4297.9|4318.1|4298.1|4318.8|4298.8|4316.8|4296.8|0
1602584700000|2020-10-13 10:25:00|4318.6|4298.6|4321.5|4301.5|4322.6|4302.6|4318.6|4298.6|0
1602585000000|2020-10-13 10:30:00|4321.3|4301.3|4322.5|4302.5|4324.2|4304.2|4321|4301|0
1602585300000|2020-10-13 10:35:00|4322|4302|4328.9|4308.9|4328.9|4308.9|4322|4302|0
1602585600000|2020-10-13 10:40:00|4328.3|4308.3|4329.6|4309.6|4331.4|4311.4|4328|4308|0
1602585900000|2020-10-13 10:45:00|4329.3|4309.3|4324.3|4304.3|4330.7|4310.7|4324.3|4304.3|0
1602586200000|2020-10-13 10:50:00|4324.2|4304.2|4325.2|4305.2|4325.2|4305.2|4321.7|4301.7|0
1602586500000|2020-10-13 10:55:00|4325.3|4305.3|4323.4|4303.4|4325.8|4305.8|4322.9|4302.9|0
1602586800000|2020-10-13 11:00:00|4323.6|4303.6|4325.2|4305.2|4325.5|4305.5|4322.7|4302.7|0
1602587100000|2020-10-13 11:05:00|4325.4|4305.4|4330.9|4310.9|4330.9|4310.9|4324.7|4304.7|0
1602587400000|2020-10-13 11:10:00|4331.4|4311.4|4336|4316|4336|4316|4331.2|4311.2|0
1602587700000|2020-10-13 11:15:00|4336.2|4316.2|4332.1|4312.1|4338.4|4318.4|4331.8|4311.8|0
1602588000000|2020-10-13 11:20:00|4332|4312|4335.6|4315.6|4335.7|4315.7|4330.9|4310.9|0
1602588300000|2020-10-13 11:25:00|4335.7|4315.7|4336.1|4316.1|4338.1|4318.1|4335.1|4315.1|0
1602588600000|2020-10-13 11:30:00|4336|4316|4338.1|4318.1|4338.6|4318.6|4335.7|4315.7|0
1602588900000|2020-10-13 11:35:00|4338.2|4318.2|4338.8|4318.8|4340.1|4320.1|4337.2|4317.2|0
1602589200000|2020-10-13 11:40:00|4339|4319|4343.2|4323.2|4343.4|4323.4|4338.8|4318.8|0
1602589500000|2020-10-13 11:45:00|4343.1|4323.1|4339.3|4319.3|4344|4324|4339.2|4319.2|0
1602589800000|2020-10-13 11:50:00|4339.5|4319.5|4333.9|4313.9|4339.5|4319.5|4333.7|4313.7|0
1602590100000|2020-10-13 11:55:00|4334|4314|4335.5|4315.5|4336|4316|4333.3|4313.3|0
1602590400000|2020-10-13 12:00:00|4335.4|4315.4|4333.6|4313.6|4336|4316|4332.7|4312.7|0
1602590700000|2020-10-13 12:05:00|4333.5|4313.5|4332.7|4312.7|4333.6|4313.6|4332.5|4312.5|0
1602591000000|2020-10-13 12:10:00|4332.8|4312.8|4331.4|4311.4|4333.1|4313.1|4329.4|4309.4|0
1602591300000|2020-10-13 12:15:00|4331.3|4311.3|4330.8|4310.8|4331.5|4311.5|4329.9|4309.9|0
1602591600000|2020-10-13 12:20:00|4330.7|4310.7|4327|4307|4331.1|4311.1|4326.8|4306.8|0
1602591900000|2020-10-13 12:25:00|4327.1|4307.1|4325.4|4305.4|4327.1|4307.1|4324.3|4304.3|0
1602592200000|2020-10-13 12:30:00|4325.9|4305.9|4323.3|4303.3|4327|4307|4322.7|4302.7|0
1602592500000|2020-10-13 12:35:00|4323.1|4303.1|4321|4301|4324.3|4304.3|4320.9|4300.9|0
1602592800000|2020-10-13 12:40:00|4321.2|4301.2|4319.9|4299.9|4321.4|4301.4|4319.2|4299.2|0
1602593100000|2020-10-13 12:45:00|4319.7|4299.7|4317.3|4297.3|4319.8|4299.8|4316.9|4296.9|0
1602593400000|2020-10-13 12:50:00|4316.9|4296.9|4314.5|4294.5|4317.8|4297.8|4313.5|4293.5|0
1602593700000|2020-10-13 12:55:00|4314.1|4294.1|4315|4295|4315.5|4295.5|4310.3|4290.3|0
1602594000000|2020-10-13 13:00:00|4314.7|4294.7|4313.5|4293.5|4316.3|4296.3|4313.5|4293.5|0
1602594300000|2020-10-13 13:05:00|4313.8|4293.8|4314.2|4294.2|4314.2|4294.2|4312.7|4292.7|0
1602594600000|2020-10-13 13:10:00|4314.1|4294.1|4320.6|4300.6|4322.4|4302.4|4313.5|4293.5|0
1602594900000|2020-10-13 13:15:00|4320.8|4300.8|4318.5|4298.5|4321.4|4301.4|4318.5|4298.5|0
1602595200000|2020-10-13 13:20:00|4318.6|4298.6|4318.1|4298.1|4321.9|4301.9|4317.5|4297.5|0
1602595500000|2020-10-13 13:25:00|4318|4298|4318.4|4298.4|4320.2|4300.2|4316.6|4296.6|0
1602595800000|2020-10-13 13:30:00|4318.2|4298.2|4319.2|4299.2|4321.3|4301.3|4315.7|4295.7|0
1602596100000|2020-10-13 13:35:00|4319.4|4299.4|4319.9|4299.9|4321.5|4301.5|4319.1|4299.1|0
1602596400000|2020-10-13 13:40:00|4319.8|4299.8|4318.1|4298.1|4322.1|4302.1|4317.1|4297.1|0
1602596700000|2020-10-13 13:45:00|4318|4298|4321.1|4301.1|4323.1|4303.1|4317.7|4297.7|0
1602597000000|2020-10-13 13:50:00|4320.9|4300.9|4318.6|4298.6|4321.1|4301.1|4317.6|4297.6|0
1602597300000|2020-10-13 13:55:00|4318.4|4298.4|4321.5|4301.5|4321.9|4301.9|4318.4|4298.4|0
1602597600000|2020-10-13 14:00:00|4321.3|4301.3|4318.1|4298.1|4321.9|4301.9|4317.8|4297.8|0
1602597900000|2020-10-13 14:05:00|4318.5|4298.5|4318.6|4298.6|4320|4300|4317.1|4297.1|0
1602598200000|2020-10-13 14:10:00|4318.7|4298.7|4318.3|4298.3|4319.5|4299.5|4316.5|4296.5|0
1602598500000|2020-10-13 14:15:00|4318.7|4298.7|4318.6|4298.6|4322.7|4302.7|4318.3|4298.3|0
1602598800000|2020-10-13 14:20:00|4318.8|4298.8|4317.5|4297.5|4319.3|4299.3|4317.5|4297.5|0
1602599100000|2020-10-13 14:25:00|4317.4|4297.4|4313|4293|4317.4|4297.4|4311.4|4291.4|0
1602599400000|2020-10-13 14:30:00|4313.1|4293.1|4312.9|4292.9|4314.3|4294.3|4311.7|4291.7|0
1602599700000|2020-10-13 14:35:00|4312.3|4292.3|4314|4294|4316|4296|4312.3|4292.3|0
1602600000000|2020-10-13 14:40:00|4313.9|4293.9|4313.9|4293.9|4317.2|4297.2|4313.8|4293.8|0
1602600300000|2020-10-13 14:45:00|4314|4294|4312.3|4292.3|4316.1|4296.1|4312.3|4292.3|0
1602600600000|2020-10-13 14:50:00|4312.4|4292.4|4309.2|4289.2|4312.4|4292.4|4308.6|4288.6|0
1602600900000|2020-10-13 14:55:00|4309.1|4289.1|4313.1|4293.1|4313.5|4293.5|4309.1|4289.1|0
1602601200000|2020-10-13 15:00:00|4313.2|4293.2|4308.8|4288.8|4313.2|4293.2|4308.8|4288.8|0
1602601500000|2020-10-13 15:05:00|4309|4289|4310.1|4290.1|4310.9|4290.9|4308.9|4288.9|0
1602601800000|2020-10-13 15:10:00|4309.9|4289.9|4310.3|4290.3|4311|4291|4308|4288|0
1602602100000|2020-10-13 15:15:00|4309.6|4289.6|4309|4289|4310.1|4290.1|4308.5|4288.5|0
1602602400000|2020-10-13 15:20:00|4309.1|4289.1|4306|4286|4309.1|4289.1|4306|4286|0
1602602700000|2020-10-13 15:25:00|4306.4|4286.4|4303.1|4283.1|4306.4|4286.4|4301.9|4281.9|0
1602603000000|2020-10-13 15:30:00|4317.6|4267.6|4322.6|4272.6|4322.6|4272.6|4317.5|4267.5|0
1602603300000|2020-10-13 15:35:00|4322.2|4272.2|4322.5|4272.5|4325.1|4275.1|4321.4|4271.4|0
1602603600000|2020-10-13 15:40:00|4322.6|4272.6|4319.8|4269.8|4323.8|4273.8|4319.7|4269.7|0
1602603900000|2020-10-13 15:45:00|4320.3|4270.3|4321.1|4271.1|4322.4|4272.4|4319.7|4269.7|0
1602604200000|2020-10-13 15:50:00|4321.5|4271.5|4323.6|4273.6|4323.7|4273.7|4321.5|4271.5|0
1602604500000|2020-10-13 15:55:00|4323.7|4273.7|4323.6|4273.6|4325|4275|4323.6|4273.6|0
1602604800000|2020-10-13 16:00:00|4323.6|4273.6|4322.3|4272.3|4323.6|4273.6|4322.2|4272.2|0
1602605100000|2020-10-13 16:05:00|4322.2|4272.2|4322.2|4272.2|4323.6|4273.6|4321|4271|0
1602605400000|2020-10-13 16:10:00|4322.3|4272.3|4318.3|4268.3|4322.3|4272.3|4316.8|4266.8|0
1602605700000|2020-10-13 16:15:00|4318.5|4268.5|4318.4|4268.4|4319.7|4269.7|4318.3|4268.3|0
1602606000000|2020-10-13 16:20:00|4318.3|4268.3|4321.1|4271.1|4321.1|4271.1|4318.3|4268.3|0
1602606300000|2020-10-13 16:25:00|4321|4271|4321.1|4271.1|4322.4|4272.4|4321|4271|0
1602606600000|2020-10-13 16:30:00|4321|4271|4319.7|4269.7|4322.4|4272.4|4319.7|4269.7|0
1602606900000|2020-10-13 16:35:00|4319.8|4269.8|4317.1|4267.1|4319.8|4269.8|4315.8|4265.8|0
1602607200000|2020-10-13 16:40:00|4317.2|4267.2|4319.7|4269.7|4319.7|4269.7|4317.1|4267.1|0
1602607500000|2020-10-13 16:45:00|4319.2|4269.2|4319.7|4269.7|4321|4271|4318.4|4268.4|0
1602607800000|2020-10-13 16:50:00|4319.8|4269.8|4322.3|4272.3|4322.3|4272.3|4319.7|4269.7|0
1602608400000|2020-10-13 17:00:00|4322.2|4272.2|4320.3|4270.3|4322.2|4272.2|4319.7|4269.7|0
1602608700000|2020-10-13 17:05:00|4320.6|4270.6|4313|4263|4321|4271|4313|4263|0
1602609000000|2020-10-13 17:10:00|4313.1|4263.1|4317.2|4267.2|4317.2|4267.2|4313.1|4263.1|0
1602609300000|2020-10-13 17:15:00|4317.7|4267.7|4321.2|4271.2|4322.5|4272.5|4317.7|4267.7|0
1602609600000|2020-10-13 17:20:00|4321.4|4271.4|4318.3|4268.3|4322.4|4272.4|4315.7|4265.7|0
1602609900000|2020-10-13 17:25:00|4318.4|4268.4|4318.4|4268.4|4319.7|4269.7|4317|4267|0
1602610200000|2020-10-13 17:30:00|4318.5|4268.5|4318.5|4268.5|4319.8|4269.8|4317.1|4267.1|0
1602610500000|2020-10-13 17:35:00|4318.4|4268.4|4318.4|4268.4|4318.5|4268.5|4317|4267|0
1602610800000|2020-10-13 17:40:00|4318.5|4268.5|4315.7|4265.7|4319.7|4269.7|4315.7|4265.7|0
1602611100000|2020-10-13 17:45:00|4315.8|4265.8|4315.9|4265.9|4315.9|4265.9|4315.7|4265.7|0
1602611400000|2020-10-13 17:50:00|4315.8|4265.8|4314.4|4264.4|4317.1|4267.1|4314.4|4264.4|0
1602611700000|2020-10-13 17:55:00|4314.9|4264.9|4311.6|4261.6|4315.7|4265.7|4310.2|4260.2|0
1602612000000|2020-10-13 18:00:00|4311.5|4261.5|4310.4|4260.4|4311.6|4261.6|4308.9|4258.9|0
1602612300000|2020-10-13 18:05:00|4310.3|4260.3|4310.3|4260.3|4311.8|4261.8|4309|4259|0
1602612600000|2020-10-13 18:10:00|4310.4|4260.4|4313|4263|4313|4263|4309|4259|0
1602612900000|2020-10-13 18:15:00|4312.9|4262.9|4314.4|4264.4|4314.4|4264.4|4311.7|4261.7|0
1602613200000|2020-10-13 18:20:00|4313.9|4263.9|4313.1|4263.1|4314.4|4264.4|4311.7|4261.7|0
1602613500000|2020-10-13 18:25:00|4313.2|4263.2|4307.7|4257.7|4313.2|4263.2|4307.6|4257.6|0
1602613800000|2020-10-13 18:30:00|4307.6|4257.6|4309.1|4259.1|4309.2|4259.2|4303.6|4253.6|0
1602614100000|2020-10-13 18:35:00|4309|4259|4307.7|4257.7|4309|4259|4305.1|4255.1|0
1602614400000|2020-10-13 18:40:00|4307.2|4257.2|4307.7|4257.7|4307.7|4257.7|4305|4255|0
1602614700000|2020-10-13 18:45:00|4307.6|4257.6|4307.7|4257.7|4309.1|4259.1|4305|4255|0
1602615000000|2020-10-13 18:50:00|4307.6|4257.6|4308.8|4258.8|4309|4259|4306.3|4256.3|0
1602615300000|2020-10-13 18:55:00|4308.9|4258.9|4312.8|4262.8|4315.3|4265.3|4308.8|4258.8|0
1602615600000|2020-10-13 19:00:00|4312.7|4262.7|4316.8|4266.8|4316.8|4266.8|4312.7|4262.7|0
1602615900000|2020-10-13 19:05:00|4316.7|4266.7|4315.5|4265.5|4316.8|4266.8|4315.4|4265.4|0
1602616200000|2020-10-13 19:10:00|4315.7|4265.7|4318.1|4268.1|4319.5|4269.5|4315.7|4265.7|0
1602616500000|2020-10-13 19:15:00|4318.2|4268.2|4320.8|4270.8|4320.8|4270.8|4318.1|4268.1|0
1602616800000|2020-10-13 19:20:00|4320.7|4270.7|4324.7|4274.7|4324.7|4274.7|4319.5|4269.5|0
1602617100000|2020-10-13 19:25:00|4324.6|4274.6|4324.7|4274.7|4324.8|4274.8|4323.4|4273.4|0
1602617400000|2020-10-13 19:30:00|4324.8|4274.8|4324.8|4274.8|4326.1|4276.1|4324.7|4274.7|0
1602617700000|2020-10-13 19:35:00|4324.9|4274.9|4323.5|4273.5|4326.1|4276.1|4322.1|4272.1|0
1602618000000|2020-10-13 19:40:00|4323.6|4273.6|4322.2|4272.2|4324.9|4274.9|4322.2|4272.2|0
1602618300000|2020-10-13 19:45:00|4322.7|4272.7|4320.7|4270.7|4323.5|4273.5|4320.7|4270.7|0
1602618600000|2020-10-13 19:50:00|4321.2|4271.2|4319.5|4269.5|4322.1|4272.1|4319.5|4269.5|0
1602618900000|2020-10-13 19:55:00|4319.4|4269.4|4313.5|4263.5|4320.8|4270.8|4313.5|4263.5|0
1602619200000|2020-10-13 20:00:00|4313.6|4263.6|4314.2|4264.2|4316.7|4266.7|4313.4|4263.4|0
1602619500000|2020-10-13 20:05:00|4314.1|4264.1|4314.7|4264.7|4315|4265|4311.4|4261.4|0
1602619800000|2020-10-13 20:10:00|4314.6|4264.6|4316.9|4266.9|4317.3|4267.3|4314.2|4264.2|0
1602620100000|2020-10-13 20:15:00|4316.8|4266.8|4316.6|4266.6|4316.9|4266.9|4316.6|4266.6|0
1602620400000|2020-10-13 20:20:00|4316.5|4266.5|4316.7|4266.7|4316.7|4266.7|4316.5|4266.5|0
1602620700000|2020-10-13 20:25:00|4316.8|4266.8|4317.3|4267.3|4317.5|4267.5|4316.6|4266.6|0
1602621000000|2020-10-13 20:30:00|4317.1|4267.1|4316|4266|4318.8|4268.8|4314.3|4264.3|0
1602621300000|2020-10-13 20:35:00|4316.3|4266.3|4314.6|4264.6|4316.3|4266.3|4314|4264|0
1602621600000|2020-10-13 20:40:00|4314.8|4264.8|4315.4|4265.4|4315.6|4265.6|4314|4264|0
1602621900000|2020-10-13 20:45:00|4315.6|4265.6|4314.3|4264.3|4315.6|4265.6|4314|4264|0
1602622200000|2020-10-13 20:50:00|4314|4264|4313.8|4263.8|4314.8|4264.8|4313.5|4263.5|0
1602622500000|2020-10-13 20:55:00|4313.5|4263.5|4313.1|4263.1|4314.3|4264.3|4312.1|4262.1|0
1602622800000|2020-10-13 21:00:00|4313.3|4263.3|4313.5|4263.5|4313.5|4263.5|4313.3|4263.3|0
1602623100000|2020-10-13 21:05:00|4313.4|4263.4|4313.4|4263.4|4313.4|4263.4|4313.4|4263.4|0
1602623400000|2020-10-13 21:10:00|4313.5|4263.5|4313.9|4263.9|4313.9|4263.9|4313.4|4263.4|0
1602623700000|2020-10-13 21:15:00|4313.7|4263.7|4313.3|4263.3|4313.7|4263.7|4313.1|4263.1|0
1602624000000|2020-10-13 21:20:00|4313.4|4263.4|4313.3|4263.3|4313.4|4263.4|4313.1|4263.1|0
1602624300000|2020-10-13 21:25:00|4313.1|4263.1|4313.1|4263.1|4313.1|4263.1|4313.1|4263.1|0
1602624600000|2020-10-13 21:30:00|4313|4263|4313.3|4263.3|4313.3|4263.3|4312.9|4262.9|0
1602625200000|2020-10-13 21:40:00|4313.1|4263.1|4313.1|4263.1|4313.4|4263.4|4313.1|4263.1|0
1602625500000|2020-10-13 21:45:00|4313.4|4263.4|4313.1|4263.1|4313.4|4263.4|4312.9|4262.9|0
1602625800000|2020-10-13 21:50:00|4313.3|4263.3|4313.3|4263.3|4313.3|4263.3|4313.1|4263.1|0
1602626100000|2020-10-13 21:55:00|4313.4|4263.4|4313.5|4263.5|4313.5|4263.5|4313.3|4263.3|0
1602626400000|2020-10-13 22:00:00|4313.1|4263.1|4315.1|4265.1|4315.9|4265.9|4312.3|4262.3|0
1602626700000|2020-10-13 22:05:00|4315.2|4265.2|4316.1|4266.1|4316.4|4266.4|4315|4265|0
1602627000000|2020-10-13 22:10:00|4316.2|4266.2|4316.7|4266.7|4317.2|4267.2|4316.1|4266.1|0
1602627300000|2020-10-13 22:15:00|4316.8|4266.8|4316.9|4266.9|4318.2|4268.2|4316.1|4266.1|0
1602627600000|2020-10-13 22:20:00|4317|4267|4317.5|4267.5|4318|4268|4316.9|4266.9|0
1602627900000|2020-10-13 22:25:00|4317.4|4267.4|4316.9|4266.9|4317.5|4267.5|4316.9|4266.9|0
1602628200000|2020-10-13 22:30:00|4317|4267|4315.5|4265.5|4317.5|4267.5|4315.2|4265.2|0
1602628500000|2020-10-13 22:35:00|4315.4|4265.4|4315.5|4265.5|4315.9|4265.9|4315.2|4265.2|0
1602628800000|2020-10-13 22:40:00|4315.6|4265.6|4318|4268|4318.2|4268.2|4315.6|4265.6|0
1602629100000|2020-10-13 22:45:00|4318.1|4268.1|4319.9|4269.9|4319.9|4269.9|4317.9|4267.9|0
1602629400000|2020-10-13 22:50:00|4320|4270|4321.4|4271.4|4321.6|4271.6|4320|4270|0
1602629700000|2020-10-13 22:55:00|4321.1|4271.1|4319.6|4269.6|4321.1|4271.1|4319.4|4269.4|0
1602630000000|2020-10-13 23:00:00|4319.7|4269.7|4319.9|4269.9|4320.5|4270.5|4318.2|4268.2|0
1602630300000|2020-10-13 23:05:00|4320|4270|4321|4271|4321|4271|4319.7|4269.7|0
1602630600000|2020-10-13 23:10:00|4320.9|4270.9|4321|4271|4321.4|4271.4|4319.9|4269.9|0
1602630900000|2020-10-13 23:15:00|4321.4|4271.4|4321.6|4271.6|4322.2|4272.2|4320.9|4270.9|0
1602631200000|2020-10-13 23:20:00|4321.1|4271.1|4321|4271|4321.4|4271.4|4319.9|4269.9|0
1602631500000|2020-10-13 23:25:00|4321.1|4271.1|4321.9|4271.9|4322.4|4272.4|4321.1|4271.1|0
1602631800000|2020-10-13 23:30:00|4321.6|4271.6|4321.9|4271.9|4322.7|4272.7|4321.6|4271.6|0
1602632100000|2020-10-13 23:35:00|4322|4272|4320.5|4270.5|4322|4272|4320.2|4270.2|0
1602632400000|2020-10-13 23:40:00|4320.6|4270.6|4321.6|4271.6|4322|4272|4320.6|4270.6|0
1602632700000|2020-10-13 23:45:00|4321.4|4271.4|4321.6|4271.6|4322.7|4272.7|4320.7|4270.7|0
1602633000000|2020-10-13 23:50:00|4321.5|4271.5|4320.7|4270.7|4321.6|4271.6|4320.5|4270.5|0
1602633300000|2020-10-13 23:55:00|4320.5|4270.5|4320.9|4270.9|4321.4|4271.4|4320.5|4270.5|0
1602633600000|2020-10-14 00:00:00|4321|4271|4320.7|4270.7|4322.4|4272.4|4317.5|4267.5|0
1602633900000|2020-10-14 00:05:00|4320.6|4270.6|4322.2|4272.2|4326|4276|4320.5|4270.5|0
1602634200000|2020-10-14 00:10:00|4322.4|4272.4|4323.2|4273.2|4323.8|4273.8|4322.4|4272.4|0
1602634500000|2020-10-14 00:15:00|4323|4273|4318.6|4268.6|4323.2|4273.2|4313.6|4263.6|0
1602634800000|2020-10-14 00:20:00|4319.1|4269.1|4320.5|4270.5|4321.2|4271.2|4318.6|4268.6|0
1602635100000|2020-10-14 00:25:00|4320.3|4270.3|4321.1|4271.1|4322.3|4272.3|4318.5|4268.5|0
1602635400000|2020-10-14 00:30:00|4321.3|4271.3|4321.1|4271.1|4322.3|4272.3|4321.1|4271.1|0
1602635700000|2020-10-14 00:35:00|4320.8|4270.8|4320.4|4270.4|4321|4271|4319.2|4269.2|0
1602636000000|2020-10-14 00:40:00|4320.2|4270.2|4322.3|4272.3|4322.3|4272.3|4319.8|4269.8|0
1602636300000|2020-10-14 00:45:00|4321.8|4271.8|4322.3|4272.3|4322.3|4272.3|4321|4271|0
1602636600000|2020-10-14 00:50:00|4322.5|4272.5|4323.5|4273.5|4323.6|4273.6|4322.3|4272.3|0
1602636900000|2020-10-14 00:55:00|4323.1|4273.1|4322.3|4272.3|4323.6|4273.6|4322.3|4272.3|0
1602637200000|2020-10-14 01:00:00|4323.6|4273.6|4321|4271|4323.6|4273.6|4319.7|4269.7|0
1602637500000|2020-10-14 01:05:00|4321.1|4271.1|4322.3|4272.3|4323.6|4273.6|4321|4271|0
1602637800000|2020-10-14 01:10:00|4322.6|4272.6|4324.8|4274.8|4324.8|4274.8|4322.2|4272.2|0
1602638100000|2020-10-14 01:15:00|4324.6|4274.6|4318.3|4268.3|4324.9|4274.9|4318.3|4268.3|0
1602638400000|2020-10-14 01:20:00|4318.6|4268.6|4315.7|4265.7|4319|4269|4315.6|4265.6|0
1602638700000|2020-10-14 01:25:00|4316.2|4266.2|4319.6|4269.6|4319.6|4269.6|4316.2|4266.2|0
1602639000000|2020-10-14 01:30:00|4319.5|4269.5|4320.9|4270.9|4320.9|4270.9|4318.3|4268.3|0
1602639300000|2020-10-14 01:35:00|4320.6|4270.6|4322.2|4272.2|4322.2|4272.2|4319.6|4269.6|0
1602639600000|2020-10-14 01:40:00|4322.1|4272.1|4322.2|4272.2|4324.7|4274.7|4320.9|4270.9|0
1602639900000|2020-10-14 01:45:00|4322.1|4272.1|4324.1|4274.1|4324.8|4274.8|4322.1|4272.1|0
1602640200000|2020-10-14 01:50:00|4323.9|4273.9|4322.3|4272.3|4324.8|4274.8|4322.2|4272.2|0
1602640500000|2020-10-14 01:55:00|4322.7|4272.7|4322.3|4272.3|4324.2|4274.2|4322.2|4272.2|0
1602640800000|2020-10-14 02:00:00|4322|4272|4319.8|4269.8|4322.3|4272.3|4319.7|4269.7|0
1602641100000|2020-10-14 02:05:00|4320|4270|4322.3|4272.3|4323.7|4273.7|4319.8|4269.8|0
1602641400000|2020-10-14 02:10:00|4322.6|4272.6|4324.3|4274.3|4324.9|4274.9|4322.3|4272.3|0
1602641700000|2020-10-14 02:15:00|4324.5|4274.5|4326.2|4276.2|4327.5|4277.5|4323.7|4273.7|0
1602642000000|2020-10-14 02:20:00|4326.5|4276.5|4325.7|4275.7|4327.5|4277.5|4325|4275|0
1602642300000|2020-10-14 02:25:00|4325.4|4275.4|4325|4275|4326.3|4276.3|4325|4275|0
1602642600000|2020-10-14 02:30:00|4325.5|4275.5|4326.3|4276.3|4327.5|4277.5|4325|4275|0
1602642900000|2020-10-14 02:35:00|4326.5|4276.5|4324.9|4274.9|4327.5|4277.5|4324.9|4274.9|0
1602643200000|2020-10-14 02:40:00|4324.5|4274.5|4322.4|4272.4|4324.5|4274.5|4322.4|4272.4|0
1602643500000|2020-10-14 02:45:00|4322.9|4272.9|4323.7|4273.7|4325|4275|4322.4|4272.4|0
1602643800000|2020-10-14 02:50:00|4324.2|4274.2|4325|4275|4325.6|4275.6|4323.7|4273.7|0
1602644100000|2020-10-14 02:55:00|4324.8|4274.8|4323.7|4273.7|4325|4275|4323.7|4273.7|0
1602644400000|2020-10-14 03:00:00|4323.9|4273.9|4325|4275|4326.3|4276.3|4323.7|4273.7|0
1602644700000|2020-10-14 03:05:00|4325.3|4275.3|4326.3|4276.3|4326.3|4276.3|4325|4275|0
1602645000000|2020-10-14 03:10:00|4326.1|4276.1|4326.3|4276.3|4326.3|4276.3|4325.7|4275.7|0
1602645300000|2020-10-14 03:15:00|4326.5|4276.5|4328.2|4278.2|4328.8|4278.8|4326.2|4276.2|0
1602645600000|2020-10-14 03:20:00|4328.4|4278.4|4328.9|4278.9|4329.5|4279.5|4327.6|4277.6|0
1602645900000|2020-10-14 03:25:00|4330.2|4280.2|4328.2|4278.2|4330.2|4280.2|4328.2|4278.2|0
1602646200000|2020-10-14 03:30:00|4329|4279|4329|4279|4329.6|4279.6|4327.7|4277.7|0
1602646500000|2020-10-14 03:35:00|4329.5|4279.5|4330.3|4280.3|4331.5|4281.5|4329|4279|0
1602646800000|2020-10-14 03:40:00|4330.2|4280.2|4327.7|4277.7|4330.3|4280.3|4327.7|4277.7|0
1602647100000|2020-10-14 03:45:00|4329|4279|4327.7|4277.7|4329|4279|4327.7|4277.7|0
1602647700000|2020-10-14 03:55:00|4327.5|4277.5|4326.5|4276.5|4327.7|4277.7|4326.4|4276.4|0
1602648000000|2020-10-14 04:00:00|4326.4|4276.4|4326.4|4276.4|4327.7|4277.7|4326.4|4276.4|0
1602648300000|2020-10-14 04:05:00|4326.5|4276.5|4331.4|4281.4|4331.4|4281.4|4326.5|4276.5|0
1602648600000|2020-10-14 04:10:00|4331.5|4281.5|4331.4|4281.4|4332.7|4282.7|4331.4|4281.4|0
1602648900000|2020-10-14 04:15:00|4331.8|4281.8|4330.4|4280.4|4332.2|4282.2|4329.7|4279.7|0
1602649500000|2020-10-14 04:25:00|4330.3|4280.3|4329.1|4279.1|4330.4|4280.4|4329.1|4279.1|0
1602649800000|2020-10-14 04:30:00|4329|4279|4327.8|4277.8|4329|4279|4326.5|4276.5|0
1602650100000|2020-10-14 04:35:00|4328|4278|4327.7|4277.7|4328.4|4278.4|4327.7|4277.7|0
1602650400000|2020-10-14 04:40:00|4327.2|4277.2|4325.2|4275.2|4327.2|4277.2|4325.1|4275.1|0
1602650700000|2020-10-14 04:45:00|4325.5|4275.5|4323.7|4273.7|4326.3|4276.3|4323.7|4273.7|0
1602651000000|2020-10-14 04:50:00|4322.4|4272.4|4322.5|4272.5|4323.7|4273.7|4322.4|4272.4|0
1602651300000|2020-10-14 04:55:00|4322.9|4272.9|4323.7|4273.7|4323.7|4273.7|4322.9|4272.9|0
1602651600000|2020-10-14 05:00:00|4323.8|4273.8|4322.6|4272.6|4323.9|4273.9|4322.6|4272.6|0
1602651900000|2020-10-14 05:05:00|4322.5|4272.5|4322.6|4272.6|4325.1|4275.1|4322.5|4272.5|0
1602652200000|2020-10-14 05:10:00|4323.2|4273.2|4322.6|4272.6|4323.9|4273.9|4322.6|4272.6|0
1602652500000|2020-10-14 05:15:00|4323.1|4273.1|4322.5|4272.5|4323.9|4273.9|4322.5|4272.5|0
1602652800000|2020-10-14 05:20:00|4322.1|4272.1|4320|4270|4322.5|4272.5|4318.7|4268.7|0
1602653100000|2020-10-14 05:25:00|4321.3|4271.3|4319.9|4269.9|4321.3|4271.3|4318.7|4268.7|0
1602653400000|2020-10-14 05:30:00|4319.3|4269.3|4321.2|4271.2|4321.2|4271.2|4319.3|4269.3|0
1602653700000|2020-10-14 05:35:00|4321.3|4271.3|4319.9|4269.9|4321.3|4271.3|4319.9|4269.9|0
1602654000000|2020-10-14 05:40:00|4320.4|4270.4|4322.4|4272.4|4322.4|4272.4|4319.9|4269.9|0
1602654300000|2020-10-14 05:45:00|4322.5|4272.5|4322.4|4272.4|4322.5|4272.5|4322.4|4272.4|0
1602654600000|2020-10-14 05:50:00|4322.5|4272.5|4322.4|4272.4|4322.5|4272.5|4322.4|4272.4|0
1602654900000|2020-10-14 05:55:00|4322.5|4272.5|4321.2|4271.2|4323.7|4273.7|4321.2|4271.2|0
1602655200000|2020-10-14 06:00:00|4321.6|4271.6|4317.3|4267.3|4322.4|4272.4|4317.3|4267.3|0
1602655500000|2020-10-14 06:05:00|4317.6|4267.6|4319.9|4269.9|4319.9|4269.9|4317.3|4267.3|0
1602655800000|2020-10-14 06:10:00|4319.7|4269.7|4318.7|4268.7|4319.9|4269.9|4317.4|4267.4|0
1602656100000|2020-10-14 06:15:00|4318.9|4268.9|4320|4270|4320|4270|4318.7|4268.7|0
1602656400000|2020-10-14 06:20:00|4320.2|4270.2|4321.3|4271.3|4322.6|4272.6|4320|4270|0
1602656700000|2020-10-14 06:25:00|4320.8|4270.8|4320|4270|4321.3|4271.3|4320|4270|0
1602657000000|2020-10-14 06:30:00|4320.5|4270.5|4322.6|4272.6|4322.6|4272.6|4320.5|4270.5|0
1602657300000|2020-10-14 06:35:00|4321.3|4271.3|4320.1|4270.1|4322.6|4272.6|4320|4270|0
1602657600000|2020-10-14 06:40:00|4320.2|4270.2|4325.3|4275.3|4325.3|4275.3|4320.2|4270.2|0
1602657900000|2020-10-14 06:45:00|4325.8|4275.8|4324|4274|4326.6|4276.6|4323.9|4273.9|0
1602658200000|2020-10-14 06:50:00|4323.5|4273.5|4324|4274|4325.3|4275.3|4322.7|4272.7|0
1602658500000|2020-10-14 06:55:00|4323.5|4273.5|4324|4274|4326.6|4276.6|4322.8|4272.8|0
1602658800000|2020-10-14 07:00:00|4324.5|4274.5|4315.2|4265.2|4327.8|4277.8|4313.9|4263.9|0
1602659100000|2020-10-14 07:05:00|4314|4264|4289.3|4269.3|4315.2|4270.2|4284.7|4260.1|0
1602659400000|2020-10-14 07:10:00|4289.2|4269.2|4281|4261|4292.5|4272.5|4276.7|4256.7|0
1602659700000|2020-10-14 07:15:00|4281.5|4261.5|4274.2|4254.2|4283.6|4263.6|4273.1|4253.1|0
1602660000000|2020-10-14 07:20:00|4274.4|4254.4|4270.3|4250.3|4275.2|4255.2|4267.8|4247.8|0
1602660300000|2020-10-14 07:25:00|4270.6|4250.6|4272.6|4252.6|4274.3|4254.3|4270.6|4250.6|0
1602660600000|2020-10-14 07:30:00|4272.7|4252.7|4264|4244|4273.2|4253.2|4263.8|4243.8|0
1602660900000|2020-10-14 07:35:00|4265.5|4245.5|4267.7|4247.7|4269.6|4249.6|4264.2|4244.2|0
1602661200000|2020-10-14 07:40:00|4267.3|4247.3|4273.7|4253.7|4275.1|4255.1|4266.9|4246.9|0
1602661500000|2020-10-14 07:45:00|4273.8|4253.8|4267.2|4247.2|4273.8|4253.8|4267.2|4247.2|0
1602661800000|2020-10-14 07:50:00|4267.3|4247.3|4263.1|4243.1|4267.8|4247.8|4263|4243|0
1602662100000|2020-10-14 07:55:00|4262.9|4242.9|4265.3|4245.3|4265.4|4245.4|4262.2|4242.2|0
1602662400000|2020-10-14 08:00:00|4265.4|4245.4|4275.3|4255.3|4275.3|4255.3|4262.8|4242.8|0
1602662700000|2020-10-14 08:05:00|4275.4|4255.4|4272.1|4252.1|4275.5|4255.5|4271|4251|0
1602663000000|2020-10-14 08:10:00|4272.3|4252.3|4273|4253|4277.6|4257.6|4271.9|4251.9|0
1602663300000|2020-10-14 08:15:00|4273.2|4253.2|4275.6|4255.6|4275.9|4255.9|4272.6|4252.6|0
1602663600000|2020-10-14 08:20:00|4275.8|4255.8|4275.9|4255.9|4277.3|4257.3|4275.2|4255.2|0
1602663900000|2020-10-14 08:25:00|4275.8|4255.8|4278|4258|4279.6|4259.6|4275.3|4255.3|0
1602664200000|2020-10-14 08:30:00|4277.9|4257.9|4279.9|4259.9|4280.4|4260.4|4276.5|4256.5|0
1602664500000|2020-10-14 08:35:00|4280.5|4260.5|4280.8|4260.8|4283.3|4263.3|4280|4260|0
1602664800000|2020-10-14 08:40:00|4280.9|4260.9|4278|4258|4281.2|4261.2|4278|4258|0
1602665100000|2020-10-14 08:45:00|4278.1|4258.1|4275.6|4255.6|4279.1|4259.1|4275.2|4255.2|0
1602665400000|2020-10-14 08:50:00|4275.5|4255.5|4280.1|4260.1|4280.1|4260.1|4274.8|4254.8|0
1602665700000|2020-10-14 08:55:00|4280.3|4260.3|4283.7|4263.7|4284.3|4264.3|4278.9|4258.9|0
1602666000000|2020-10-14 09:00:00|4283.8|4263.8|4282.5|4262.5|4286.4|4266.4|4281.9|4261.9|0
1602666300000|2020-10-14 09:05:00|4282.3|4262.3|4284|4264|4284.1|4264.1|4281.5|4261.5|0
1602666600000|2020-10-14 09:10:00|4283.9|4263.9|4281.2|4261.2|4283.9|4263.9|4280.6|4260.6|0
1602666900000|2020-10-14 09:15:00|4281.3|4261.3|4281.7|4261.7|4282.1|4262.1|4280.3|4260.3|0
1602667200000|2020-10-14 09:20:00|4281.8|4261.8|4283.3|4263.3|4284.8|4264.8|4281.2|4261.2|0
1602667500000|2020-10-14 09:25:00|4283.2|4263.2|4283.3|4263.3|4284.2|4264.2|4282.5|4262.5|0
1602667800000|2020-10-14 09:30:00|4283.4|4263.4|4283|4263|4284.3|4264.3|4283|4263|0
1602668100000|2020-10-14 09:35:00|4282.9|4262.9|4284.1|4264.1|4284.8|4264.8|4281.1|4261.1|0
1602668400000|2020-10-14 09:40:00|4284.3|4264.3|4286|4266|4286.6|4266.6|4284.2|4264.2|0
1602668700000|2020-10-14 09:45:00|4286.2|4266.2|4287|4267|4287.3|4267.3|4284.6|4264.6|0
1602669000000|2020-10-14 09:50:00|4287.1|4267.1|4286.7|4266.7|4288.6|4268.6|4285.5|4265.5|0
1602669300000|2020-10-14 09:55:00|4286.9|4266.9|4283.7|4263.7|4287.1|4267.1|4283.2|4263.2|0
1602669600000|2020-10-14 10:00:00|4283.5|4263.5|4284|4264|4284.9|4264.9|4282|4262|0
1602669900000|2020-10-14 10:05:00|4283.8|4263.8|4280.6|4260.6|4285|4265|4280.5|4260.5|0
1602670200000|2020-10-14 10:10:00|4280.7|4260.7|4278.7|4258.7|4281.3|4261.3|4278.2|4258.2|0
1602670500000|2020-10-14 10:15:00|4278.6|4258.6|4282.7|4262.7|4283.2|4263.2|4278.6|4258.6|0
1602670800000|2020-10-14 10:20:00|4282.6|4262.6|4279.7|4259.7|4282.6|4262.6|4279.5|4259.5|0
1602671100000|2020-10-14 10:25:00|4279.5|4259.5|4279.6|4259.6|4280.8|4260.8|4278.4|4258.4|0
1602671400000|2020-10-14 10:30:00|4279.7|4259.7|4279.7|4259.7|4279.7|4259.7|4277.1|4257.1|0
1602671700000|2020-10-14 10:35:00|4279.8|4259.8|4279.2|4259.2|4279.8|4259.8|4277.8|4257.8|0
1602672000000|2020-10-14 10:40:00|4279.4|4259.4|4276.4|4256.4|4279.6|4259.6|4275.4|4255.4|0
1602672300000|2020-10-14 10:45:00|4276.6|4256.6|4275.6|4255.6|4276.7|4256.7|4274.9|4254.9|0
1602672600000|2020-10-14 10:50:00|4275.5|4255.5|4277.1|4257.1|4278|4258|4275.2|4255.2|0
1602672900000|2020-10-14 10:55:00|4277|4257|4276.3|4256.3|4277.1|4257.1|4274.7|4254.7|0
1602673200000|2020-10-14 11:00:00|4276|4256|4276.4|4256.4|4277.4|4257.4|4275.7|4255.7|0
1602673500000|2020-10-14 11:05:00|4276.3|4256.3|4284.1|4264.1|4285.4|4265.4|4276.3|4256.3|0
1602673800000|2020-10-14 11:10:00|4284|4264|4289.8|4269.8|4289.9|4269.9|4283.4|4263.4|0
1602674100000|2020-10-14 11:15:00|4289.9|4269.9|4293.7|4273.7|4293.9|4273.9|4288.4|4268.4|0
1602674400000|2020-10-14 11:20:00|4293.8|4273.8|4291.5|4271.5|4293.8|4273.8|4289.9|4269.9|0
1602674700000|2020-10-14 11:25:00|4291.2|4271.2|4287.1|4267.1|4291.3|4271.3|4287|4267|0
1602675000000|2020-10-14 11:30:00|4287|4267|4288.3|4268.3|4288.4|4268.4|4285.7|4265.7|0
1602675300000|2020-10-14 11:35:00|4287.8|4267.8|4290.1|4270.1|4291.6|4271.6|4287.1|4267.1|0
1602675600000|2020-10-14 11:40:00|4289.7|4269.7|4285.6|4265.6|4290.2|4270.2|4285.3|4265.3|0
1602675900000|2020-10-14 11:45:00|4285.3|4265.3|4287.7|4267.7|4287.7|4267.7|4284.9|4264.9|0
1602676200000|2020-10-14 11:50:00|4287.6|4267.6|4284.9|4264.9|4288.2|4268.2|4284|4264|0
1602676500000|2020-10-14 11:55:00|4285.3|4265.3|4286.1|4266.1|4287.1|4267.1|4285.3|4265.3|0
1602676800000|2020-10-14 12:00:00|4285.9|4265.9|4283.8|4263.8|4286|4266|4282|4262|0
1602677100000|2020-10-14 12:05:00|4283.9|4263.9|4286.6|4266.6|4287.2|4267.2|4283.7|4263.7|0
1602677400000|2020-10-14 12:10:00|4286.2|4266.2|4285|4265|4286.2|4266.2|4283.2|4263.2|0
1602677700000|2020-10-14 12:15:00|4284.7|4264.7|4285.8|4265.8|4286.3|4266.3|4283.4|4263.4|0
1602678000000|2020-10-14 12:20:00|4285.3|4265.3|4283.4|4263.4|4285.4|4265.4|4282.9|4262.9|0
1602678300000|2020-10-14 12:25:00|4283.3|4263.3|4284.1|4264.1|4284.6|4264.6|4283.1|4263.1|0
1602678600000|2020-10-14 12:30:00|4284|4264|4284.1|4264.1|4285.1|4265.1|4283.3|4263.3|0
1602678900000|2020-10-14 12:35:00|4284.2|4264.2|4283|4263|4284.8|4264.8|4283|4263|0
1602679200000|2020-10-14 12:40:00|4283.3|4263.3|4282|4262|4283.6|4263.6|4282|4262|0
1602679500000|2020-10-14 12:45:00|4281.8|4261.8|4282.5|4262.5|4282.5|4262.5|4281.1|4261.1|0
1602679800000|2020-10-14 12:50:00|4282.7|4262.7|4285.8|4265.8|4285.8|4265.8|4282.7|4262.7|0
1602680100000|2020-10-14 12:55:00|4285.9|4265.9|4289.4|4269.4|4289.5|4269.5|4285.7|4265.7|0
1602680400000|2020-10-14 13:00:00|4289.5|4269.5|4288.7|4268.7|4290.7|4270.7|4288.7|4268.7|0
1602680700000|2020-10-14 13:05:00|4288.8|4268.8|4288.4|4268.4|4290.1|4270.1|4288|4268|0
1602681000000|2020-10-14 13:10:00|4288.6|4268.6|4288.4|4268.4|4290.2|4270.2|4288.4|4268.4|0
1602681300000|2020-10-14 13:15:00|4287.9|4267.9|4291|4271|4291.2|4271.2|4287.5|4267.5|0
1602681600000|2020-10-14 13:20:00|4291.1|4271.1|4289.7|4269.7|4291.1|4271.1|4289.7|4269.7|0
1602681900000|2020-10-14 13:25:00|4289.8|4269.8|4287.8|4267.8|4290.1|4270.1|4287.4|4267.4|0
1602682200000|2020-10-14 13:30:00|4287.5|4267.5|4289.7|4269.7|4290.1|4270.1|4287.5|4267.5|0
1602682500000|2020-10-14 13:35:00|4289.8|4269.8|4294|4274|4294.4|4274.4|4289.7|4269.7|0
1602682800000|2020-10-14 13:40:00|4294.3|4274.3|4293.7|4273.7|4297.3|4277.3|4293.7|4273.7|0
1602683100000|2020-10-14 13:45:00|4293.8|4273.8|4293.3|4273.3|4294.5|4274.5|4292.9|4272.9|0
1602683400000|2020-10-14 13:50:00|4293|4273|4293.7|4273.7|4295|4275|4293|4273|0
1602683700000|2020-10-14 13:55:00|4293.8|4273.8|4293.8|4273.8|4294.6|4274.6|4293.3|4273.3|0
1602684000000|2020-10-14 14:00:00|4294|4274|4292.7|4272.7|4294|4274|4291.4|4271.4|0
1602684300000|2020-10-14 14:05:00|4292.6|4272.6|4295.7|4275.7|4296|4276|4288.4|4268.4|0
1602684600000|2020-10-14 14:10:00|4296.1|4276.1|4297.8|4277.8|4298.8|4278.8|4293.8|4273.8|0
1602684900000|2020-10-14 14:15:00|4297.7|4277.7|4299.7|4279.7|4303|4283|4297.7|4277.7|0
1602685200000|2020-10-14 14:20:00|4300.1|4280.1|4297.1|4277.1|4302.9|4282.9|4296.6|4276.6|0
1602685500000|2020-10-14 14:25:00|4297|4277|4296.6|4276.6|4297.7|4277.7|4295.7|4275.7|0
1602685800000|2020-10-14 14:30:00|4296.7|4276.7|4295.3|4275.3|4296.8|4276.8|4294.4|4274.4|0
1602686100000|2020-10-14 14:35:00|4294.6|4274.6|4300.1|4280.1|4300.1|4280.1|4293.9|4273.9|0
1602686400000|2020-10-14 14:40:00|4300.2|4280.2|4302.4|4282.4|4304.3|4284.3|4299.9|4279.9|0
1602686700000|2020-10-14 14:45:00|4302.5|4282.5|4300.3|4280.3|4302.6|4282.6|4299.7|4279.7|0
1602687000000|2020-10-14 14:50:00|4300.4|4280.4|4299.9|4279.9|4300.9|4280.9|4296.8|4276.8|0
1602687300000|2020-10-14 14:55:00|4300|4280|4305.1|4285.1|4305.1|4285.1|4299.9|4279.9|0
1602687600000|2020-10-14 15:00:00|4305.3|4285.3|4307.3|4287.3|4307.3|4287.3|4303|4283|0
1602687900000|2020-10-14 15:05:00|4307.4|4287.4|4310.4|4290.4|4315|4295|4306.7|4286.7|0
1602688200000|2020-10-14 15:10:00|4310.3|4290.3|4312.4|4292.4|4312.4|4292.4|4308.9|4288.9|0
1602688500000|2020-10-14 15:15:00|4312.3|4292.3|4313.6|4293.6|4314.3|4294.3|4311.1|4291.1|0
1602688800000|2020-10-14 15:20:00|4314.1|4294.1|4312.3|4292.3|4314.5|4294.5|4311.7|4291.7|0
1602689100000|2020-10-14 15:25:00|4311.7|4291.7|4312.4|4292.4|4312.4|4292.4|4308.9|4288.9|0
1602689400000|2020-10-14 15:30:00|4322.7|4272.7|4320.2|4270.2|4325.3|4275.3|4318.9|4268.9|0
1602689700000|2020-10-14 15:35:00|4320.3|4270.3|4320.2|4270.2|4321.6|4271.6|4320.1|4270.1|0
1602690000000|2020-10-14 15:40:00|4320.1|4270.1|4320.1|4270.1|4320.3|4270.3|4317.5|4267.5|0
1602690300000|2020-10-14 15:45:00|4320|4270|4312.1|4262.1|4320|4270|4309.5|4259.5|0
1602690600000|2020-10-14 15:50:00|4312.2|4262.2|4306.6|4256.6|4313.4|4263.4|4306.6|4256.6|0
1602690900000|2020-10-14 15:55:00|4306.7|4256.7|4306.7|4256.7|4308.1|4258.1|4305.3|4255.3|0
1602691200000|2020-10-14 16:00:00|4305.4|4255.4|4307|4257|4309.4|4259.4|4304.3|4254.3|0
1602691500000|2020-10-14 16:05:00|4306.9|4256.9|4307|4257|4309.7|4259.7|4306.9|4256.9|0
1602691800000|2020-10-14 16:10:00|4306.9|4256.9|4305.5|4255.5|4308.2|4258.2|4304.1|4254.1|0
1602692100000|2020-10-14 16:15:00|4305.6|4255.6|4298.9|4248.9|4306.8|4256.8|4297.6|4247.6|0
1602692400000|2020-10-14 16:20:00|4298.8|4248.8|4294.9|4244.9|4298.9|4248.9|4294.9|4244.9|0
1602692700000|2020-10-14 16:25:00|4295.4|4245.4|4301.5|4251.5|4301.6|4251.6|4295.4|4245.4|0
1602693000000|2020-10-14 16:30:00|4301.3|4251.3|4302.8|4252.8|4302.9|4252.9|4300.2|4250.2|0
1602693300000|2020-10-14 16:35:00|4302.5|4252.5|4301.5|4251.5|4304.2|4254.2|4298.7|4248.7|0
1602693600000|2020-10-14 16:40:00|4301.4|4251.4|4304.1|4254.1|4305.4|4255.4|4301.4|4251.4|0
1602693900000|2020-10-14 16:45:00|4304|4254|4304.1|4254.1|4304.1|4254.1|4302.7|4252.7|0
1602694200000|2020-10-14 16:50:00|4304|4254|4304|4254|4304.1|4254.1|4302.7|4252.7|0
1602694500000|2020-10-14 16:55:00|4304.1|4254.1|4304.1|4254.1|4305.5|4255.5|4302.7|4252.7|0
1602694800000|2020-10-14 17:00:00|4304|4254|4305.5|4255.5|4305.6|4255.6|4301.5|4251.5|0
1602695100000|2020-10-14 17:05:00|4305.6|4255.6|4305.5|4255.5|4306.9|4256.9|4304.2|4254.2|0
1602695400000|2020-10-14 17:10:00|4305.4|4255.4|4303|4253|4305.6|4255.6|4302.9|4252.9|0
1602695700000|2020-10-14 17:15:00|4303.4|4253.4|4304.2|4254.2|4305.6|4255.6|4302.9|4252.9|0
1602696000000|2020-10-14 17:20:00|4304.3|4254.3|4301.6|4251.6|4304.3|4254.3|4301.5|4251.5|0
1602696300000|2020-10-14 17:25:00|4301.8|4251.8|4300.2|4250.2|4302.9|4252.9|4300.1|4250.1|0
1602696600000|2020-10-14 17:30:00|4300.7|4250.7|4296.2|4246.2|4301.5|4251.5|4296.2|4246.2|0
1602696900000|2020-10-14 17:35:00|4296.3|4246.3|4298.9|4248.9|4298.9|4248.9|4296.3|4246.3|0
1602697200000|2020-10-14 17:40:00|4298.8|4248.8|4300.2|4250.2|4300.2|4250.2|4298.8|4248.8|0
1602697500000|2020-10-14 17:45:00|4300.3|4250.3|4301.6|4251.6|4302.9|4252.9|4298.9|4248.9|0
1602697800000|2020-10-14 17:50:00|4301.7|4251.7|4303|4253|4303|4253|4300.3|4250.3|0
1602698100000|2020-10-14 17:55:00|4302.9|4252.9|4304.2|4254.2|4304.2|4254.2|4301.6|4251.6|0
1602698400000|2020-10-14 18:00:00|4303.7|4253.7|4301.7|4251.7|4304.3|4254.3|4301.7|4251.7|0
1602698700000|2020-10-14 18:05:00|4301.8|4251.8|4304.4|4254.4|4304.5|4254.5|4301.7|4251.7|0
1602699000000|2020-10-14 18:10:00|4304.3|4254.3|4307|4257|4307|4257|4303.1|4253.1|0
1602699300000|2020-10-14 18:15:00|4306.9|4256.9|4305.6|4255.6|4307.1|4257.1|4304.3|4254.3|0
1602699600000|2020-10-14 18:20:00|4305.5|4255.5|4304.3|4254.3|4305.7|4255.7|4304.2|4254.2|0
1602699900000|2020-10-14 18:25:00|4303.8|4253.8|4301.6|4251.6|4303.8|4253.8|4300.3|4250.3|0
1602700200000|2020-10-14 18:30:00|4301.7|4251.7|4297.5|4247.5|4301.7|4251.7|4296.3|4246.3|0
1602700500000|2020-10-14 18:35:00|4297.1|4247.1|4296.2|4246.2|4297.7|4247.7|4294.9|4244.9|0
1602700800000|2020-10-14 18:40:00|4295.7|4245.7|4296.4|4246.4|4299|4249|4295|4245|0
1602701100000|2020-10-14 18:45:00|4296.3|4246.3|4300.3|4250.3|4300.3|4250.3|4296.3|4246.3|0
1602701400000|2020-10-14 18:50:00|4300.2|4250.2|4300.3|4250.3|4301.6|4251.6|4300.2|4250.2|0
1602701700000|2020-10-14 18:55:00|4300.4|4250.4|4301.7|4251.7|4303|4253|4300.3|4250.3|0
1602702000000|2020-10-14 19:00:00|4301.8|4251.8|4304.4|4254.4|4304.4|4254.4|4300.3|4250.3|0
1602702300000|2020-10-14 19:05:00|4304.5|4254.5|4305.8|4255.8|4308.5|4258.5|4304.4|4254.4|0
1602702600000|2020-10-14 19:10:00|4305.9|4255.9|4309.8|4259.8|4309.8|4259.8|4305.8|4255.8|0
1602702900000|2020-10-14 19:15:00|4309.3|4259.3|4308.4|4258.4|4309.3|4259.3|4307.1|4257.1|0
1602703200000|2020-10-14 19:20:00|4308.5|4258.5|4308.3|4258.3|4309.8|4259.8|4308.3|4258.3|0
1602703500000|2020-10-14 19:25:00|4308|4258|4305.8|4255.8|4308.3|4258.3|4305.6|4255.6|0
1602703800000|2020-10-14 19:30:00|4305.7|4255.7|4308.5|4258.5|4309.9|4259.9|4305.1|4255.1|0
1602704100000|2020-10-14 19:35:00|4308|4258|4303.2|4253.2|4308.5|4258.5|4303.2|4253.2|0
1602704400000|2020-10-14 19:40:00|4303.8|4253.8|4305.9|4255.9|4306|4256|4303.2|4253.2|0
1602704700000|2020-10-14 19:45:00|4305.8|4255.8|4304.4|4254.4|4305.9|4255.9|4301.8|4251.8|0
1602705000000|2020-10-14 19:50:00|4304|4254|4303.2|4253.2|4305.9|4255.9|4303.2|4253.2|0
1602705300000|2020-10-14 19:55:00|4303.7|4253.7|4298|4248|4304.5|4254.5|4296.6|4246.6|0
1602705600000|2020-10-14 20:00:00|4297.9|4247.9|4299.9|4249.9|4301.2|4251.2|4296.8|4246.8|0
1602705900000|2020-10-14 20:05:00|4299.8|4249.8|4298.4|4248.4|4299.9|4249.9|4297.4|4247.4|0
1602706200000|2020-10-14 20:10:00|4298.5|4248.5|4299.3|4249.3|4301.7|4251.7|4298.4|4248.4|0
1602706500000|2020-10-14 20:15:00|4299.2|4249.2|4299.2|4249.2|4299.5|4249.5|4298.6|4248.6|0
1602706800000|2020-10-14 20:20:00|4299.3|4249.3|4299.4|4249.4|4299.4|4249.4|4298.9|4248.9|0
1602707100000|2020-10-14 20:25:00|4299.3|4249.3|4299.2|4249.2|4299.5|4249.5|4299.1|4249.1|0
1602707400000|2020-10-14 20:30:00|4299.5|4249.5|4299.7|4249.7|4300|4250|4298.3|4248.3|0
1602707700000|2020-10-14 20:35:00|4299.5|4249.5|4298|4248|4299.7|4249.7|4297.8|4247.8|0
1602708000000|2020-10-14 20:40:00|4298.1|4248.1|4298|4248|4298.6|4248.6|4297.8|4247.8|0
1602708300000|2020-10-14 20:45:00|4298.1|4248.1|4298.6|4248.6|4299.1|4249.1|4297.8|4247.8|0
1602708600000|2020-10-14 20:50:00|4298.5|4248.5|4298.6|4248.6|4298.6|4248.6|4298|4248|0
1602708900000|2020-10-14 20:55:00|4298.5|4248.5|4297.9|4247.9|4298.6|4248.6|4297.2|4247.2|0
1602709200000|2020-10-14 21:00:00|4298|4248|4298.1|4248.1|4298.1|4248.1|4297.9|4247.9|0
1602709500000|2020-10-14 21:05:00|4298|4248|4298.1|4248.1|4298.4|4248.4|4298|4248|0
1602709800000|2020-10-14 21:10:00|4298|4248|4298|4248|4298|4248|4298|4248|0
1602710100000|2020-10-14 21:15:00|4297.9|4247.9|4297.9|4247.9|4297.9|4247.9|4297.9|4247.9|0
1602710400000|2020-10-14 21:20:00|4298|4248|4298.1|4248.1|4298.1|4248.1|4298|4248|0
1602710700000|2020-10-14 21:25:00|4298.4|4248.4|4298.4|4248.4|4298.6|4248.6|4298.1|4248.1|0
1602711000000|2020-10-14 21:30:00|4298.3|4248.3|4297.6|4247.6|4298.3|4248.3|4297.3|4247.3|0
1602711300000|2020-10-14 21:35:00|4297.4|4247.4|4297.4|4247.4|4297.6|4247.6|4297.4|4247.4|0
1602711600000|2020-10-14 21:40:00|4297.6|4247.6|4297.7|4247.7|4297.8|4247.8|4297.6|4247.6|0
1602711900000|2020-10-14 21:45:00|4297.8|4247.8|4297.8|4247.8|4297.8|4247.8|4297.7|4247.7|0
1602712200000|2020-10-14 21:50:00|4297.9|4247.9|4297.9|4247.9|4298.1|4248.1|4297.9|4247.9|0
1602712500000|2020-10-14 21:55:00|4298|4248|4298|4248|4298|4248|4297.7|4247.7|0
1602712800000|2020-10-14 22:00:00|4298.1|4248.1|4301.2|4251.2|4301.7|4251.7|4298|4248|0
1602713100000|2020-10-14 22:05:00|4301.4|4251.4|4302.1|4252.1|4302.4|4252.4|4300.9|4250.9|0
1602713400000|2020-10-14 22:10:00|4302.4|4252.4|4304.5|4254.5|4305.9|4255.9|4302.1|4252.1|0
1602713700000|2020-10-14 22:15:00|4304.8|4254.8|4305.1|4255.1|4305.4|4255.4|4304.5|4254.5|0
1602714000000|2020-10-14 22:20:00|4305.4|4255.4|4303.9|4253.9|4305.4|4255.4|4303.7|4253.7|0
1602714300000|2020-10-14 22:25:00|4303.7|4253.7|4304.5|4254.5|4305.1|4255.1|4303.1|4253.1|0
1602714600000|2020-10-14 22:30:00|4304.6|4254.6|4301.4|4251.4|4305.1|4255.1|4301.4|4251.4|0
1602714900000|2020-10-14 22:35:00|4301.5|4251.5|4300.1|4250.1|4301.7|4251.7|4297.6|4247.6|0
1602715200000|2020-10-14 22:40:00|4300.2|4250.2|4294.6|4244.6|4300.5|4250.5|4293.2|4243.2|0
1602715500000|2020-10-14 22:45:00|4294.9|4244.9|4296.8|4246.8|4297.1|4247.1|4292.6|4242.6|0
1602715800000|2020-10-14 22:50:00|4296.9|4246.9|4302.2|4252.2|4302.6|4252.6|4295.7|4245.7|0
1602716100000|2020-10-14 22:55:00|4302.4|4252.4|4301.1|4251.1|4302.4|4252.4|4300.9|4250.9|0
1602716400000|2020-10-14 23:00:00|4301.2|4251.2|4301.4|4251.4|4302.1|4252.1|4300.9|4250.9|0
1602716700000|2020-10-14 23:05:00|4301.3|4251.3|4304.5|4254.5|4304.5|4254.5|4301.2|4251.2|0
1602717000000|2020-10-14 23:10:00|4304.4|4254.4|4301.7|4251.7|4304.8|4254.8|4301.2|4251.2|0
1602717300000|2020-10-14 23:15:00|4302.1|4252.1|4302.4|4252.4|4302.9|4252.9|4300.1|4250.1|0
1602717600000|2020-10-14 23:20:00|4302.6|4252.6|4303.4|4253.4|4303.9|4253.9|4302.1|4252.1|0
1602717900000|2020-10-14 23:25:00|4303.3|4253.3|4304.7|4254.7|4305.4|4255.4|4302.1|4252.1|0
1602718200000|2020-10-14 23:30:00|4304.8|4254.8|4305.1|4255.1|4305.4|4255.4|4304.5|4254.5|0
1602718500000|2020-10-14 23:35:00|4304.7|4254.7|4303.1|4253.1|4305.1|4255.1|4303.1|4253.1|0
1602718800000|2020-10-14 23:40:00|4303.2|4253.2|4303.1|4253.1|4304.1|4254.1|4302.4|4252.4|0
1602719100000|2020-10-14 23:45:00|4303.2|4253.2|4303.9|4253.9|4304.2|4254.2|4302.1|4252.1|0
1602719400000|2020-10-14 23:50:00|4303.8|4253.8|4302.8|4252.8|4303.9|4253.9|4302.4|4252.4|0
1602719700000|2020-10-14 23:55:00|4302.9|4252.9|4303.1|4253.1|4303.4|4253.4|4302.4|4252.4|0
1602720000000|2020-10-15 00:00:00|4302.9|4252.9|4305|4255|4305.1|4255.1|4301.8|4251.8|0
1602720300000|2020-10-15 00:05:00|4304.7|4254.7|4302.9|4252.9|4304.7|4254.7|4301.7|4251.7|0
1602720600000|2020-10-15 00:10:00|4303|4253|4302.9|4252.9|4303.4|4253.4|4300.4|4250.4|0
1602720900000|2020-10-15 00:15:00|4302.8|4252.8|4305.4|4255.4|4307.9|4257.9|4302.6|4252.6|0
1602721200000|2020-10-15 00:20:00|4305.9|4255.9|4305.4|4255.4|4306.7|4256.7|4304.1|4254.1|0
1602721500000|2020-10-15 00:25:00|4305.3|4255.3|4301.5|4251.5|4305.4|4255.4|4301.4|4251.4|0
1602721800000|2020-10-15 00:30:00|4301.4|4251.4|4301.4|4251.4|4304|4254|4300.1|4250.1|0
1602722100000|2020-10-15 00:35:00|4301.2|4251.2|4301.4|4251.4|4302.7|4252.7|4300.1|4250.1|0
1602722400000|2020-10-15 00:40:00|4301.9|4251.9|4302.7|4252.7|4302.7|4252.7|4300.2|4250.2|0
1602722700000|2020-10-15 00:45:00|4302.5|4252.5|4301.4|4251.4|4302.7|4252.7|4300.1|4250.1|0
1602723000000|2020-10-15 00:50:00|4301.1|4251.1|4301.4|4251.4|4302.7|4252.7|4298.9|4248.9|0
1602723300000|2020-10-15 00:55:00|4301.1|4251.1|4300.2|4250.2|4301.5|4251.5|4300.1|4250.1|0
1602723600000|2020-10-15 01:00:00|4300.7|4250.7|4301.4|4251.4|4302.8|4252.8|4298.9|4248.9|0
1602723900000|2020-10-15 01:05:00|4301.6|4251.6|4302.7|4252.7|4302.7|4252.7|4300.1|4250.1|0
1602724200000|2020-10-15 01:10:00|4303|4253|4305.3|4255.3|4305.3|4255.3|4302.7|4252.7|0
1602724500000|2020-10-15 01:15:00|4305.4|4255.4|4307.9|4257.9|4307.9|4257.9|4305.3|4255.3|0
1602724800000|2020-10-15 01:20:00|4307.8|4257.8|4299.3|4249.3|4307.8|4257.8|4294.7|4244.7|0
1602725100000|2020-10-15 01:25:00|4299.6|4249.6|4298.6|4248.6|4300|4250|4296|4246|0
1602725400000|2020-10-15 01:30:00|4298.7|4248.7|4298.6|4248.6|4301.2|4251.2|4297.2|4247.2|0
1602725700000|2020-10-15 01:35:00|4298.5|4248.5|4296|4246|4299.9|4249.9|4295.9|4245.9|0
1602726000000|2020-10-15 01:40:00|4296.6|4246.6|4297.2|4247.2|4298.6|4248.6|4295.9|4245.9|0
1602726300000|2020-10-15 01:45:00|4296.8|4246.8|4293.4|4243.4|4297.2|4247.2|4293.4|4243.4|0
1602726600000|2020-10-15 01:50:00|4292.9|4242.9|4292.8|4242.8|4294.8|4244.8|4292.2|4242.2|0
1602726900000|2020-10-15 01:55:00|4292.6|4242.6|4297.3|4247.3|4297.3|4247.3|4292.2|4242.2|0
1602727200000|2020-10-15 02:00:00|4296.7|4246.7|4298.6|4248.6|4298.6|4248.6|4296|4246|0
1602727500000|2020-10-15 02:05:00|4298.1|4248.1|4298.6|4248.6|4299.9|4249.9|4297.3|4247.3|0
1602727800000|2020-10-15 02:10:00|4298.8|4248.8|4298.6|4248.6|4299.9|4249.9|4296|4246|0
1602728100000|2020-10-15 02:15:00|4298.8|4248.8|4296|4246|4299.2|4249.2|4294.7|4244.7|0
1602728400000|2020-10-15 02:20:00|4295.5|4245.5|4294.8|4244.8|4296|4246|4293.5|4243.5|0
1602728700000|2020-10-15 02:25:00|4294.6|4244.6|4293.5|4243.5|4294.8|4244.8|4293.5|4243.5|0
1602729000000|2020-10-15 02:30:00|4293.1|4243.1|4292.3|4242.3|4293.6|4243.6|4292.3|4242.3|0
1602729300000|2020-10-15 02:35:00|4292.6|4242.6|4292.3|4242.3|4294.2|4244.2|4292.3|4242.3|0
1602729600000|2020-10-15 02:40:00|4292.4|4242.4|4292.9|4242.9|4294.9|4244.9|4292.3|4242.3|0
1602729900000|2020-10-15 02:45:00|4293.2|4243.2|4293.6|4243.6|4294.9|4244.9|4292.3|4242.3|0
1602730200000|2020-10-15 02:50:00|4293.5|4243.5|4289|4239|4293.5|4243.5|4287.7|4237.7|0
1602730500000|2020-10-15 02:55:00|4289.2|4239.2|4285.4|4235.4|4289.7|4239.7|4285.1|4235.1|0
1602730800000|2020-10-15 03:00:00|4285.8|4235.8|4285.7|4235.7|4287.1|4237.1|4283.2|4233.2|0
1602731100000|2020-10-15 03:05:00|4285.4|4235.4|4287|4237|4287|4237|4284.4|4234.4|0
1602731400000|2020-10-15 03:10:00|4286.5|4236.5|4287|4237|4287|4237|4285.7|4235.7|0
1602731700000|2020-10-15 03:15:00|4286.8|4236.8|4287.7|4237.7|4288.4|4238.4|4285.8|4235.8|0
1602732000000|2020-10-15 03:20:00|4287.9|4237.9|4285.8|4235.8|4288.4|4238.4|4285.8|4235.8|0
1602732300000|2020-10-15 03:25:00|4285.1|4235.1|4285.8|4235.8|4287.1|4237.1|4284.5|4234.5|0
1602732600000|2020-10-15 03:30:00|4285.6|4235.6|4287.1|4237.1|4287.1|4237.1|4282|4232|0
1602732900000|2020-10-15 03:35:00|4286.9|4236.9|4287.8|4237.8|4287.8|4237.8|4285.9|4235.9|0
1602733200000|2020-10-15 03:40:00|4287.5|4237.5|4285|4235|4287.5|4237.5|4284.5|4234.5|0
1602733500000|2020-10-15 03:45:00|4284.6|4234.6|4283.3|4233.3|4285.8|4235.8|4283.2|4233.2|0
1602733800000|2020-10-15 03:50:00|4283.5|4233.5|4284.6|4234.6|4285.2|4235.2|4283.3|4233.3|0
1602734100000|2020-10-15 03:55:00|4284.3|4234.3|4284.6|4234.6|4285.8|4235.8|4283.2|4233.2|0
1602734400000|2020-10-15 04:00:00|4284.5|4234.5|4283.3|4233.3|4285.8|4235.8|4283.3|4233.3|0
1602734700000|2020-10-15 04:05:00|4283.8|4233.8|4282|4232|4284.6|4234.6|4280.7|4230.7|0
1602735000000|2020-10-15 04:10:00|4282.5|4232.5|4285.8|4235.8|4285.8|4235.8|4282.5|4232.5|0
1602735300000|2020-10-15 04:15:00|4285.9|4235.9|4285.8|4235.8|4287.1|4237.1|4285.8|4235.8|0
1602735600000|2020-10-15 04:20:00|4285.9|4235.9|4287.1|4237.1|4287.1|4237.1|4285.8|4235.8|0
1602735900000|2020-10-15 04:25:00|4288.4|4238.4|4289.7|4239.7|4289.7|4239.7|4287.1|4237.1|0
1602736200000|2020-10-15 04:30:00|4289.3|4239.3|4288.5|4238.5|4291.2|4241.2|4288.5|4238.5|0
1602736500000|2020-10-15 04:35:00|4288.6|4238.6|4289.8|4239.8|4291.1|4241.1|4288.5|4238.5|0
1602736800000|2020-10-15 04:40:00|4290|4240|4289.8|4239.8|4291.1|4241.1|4289.8|4239.8|0
1602737100000|2020-10-15 04:45:00|4290.1|4240.1|4291.1|4241.1|4291.1|4241.1|4289.8|4239.8|0
1602737400000|2020-10-15 04:50:00|4291|4241|4289.8|4239.8|4292.3|4242.3|4289.8|4239.8|0
1602737700000|2020-10-15 04:55:00|4289.3|4239.3|4289.8|4239.8|4291.1|4241.1|4288.5|4238.5|0
1602738000000|2020-10-15 05:00:00|4289.5|4239.5|4292.4|4242.4|4292.4|4242.4|4288.5|4238.5|0
1602738300000|2020-10-15 05:05:00|4291.9|4241.9|4289.8|4239.8|4292.4|4242.4|4289.8|4239.8|0
1602738600000|2020-10-15 05:10:00|4289.6|4239.6|4289.9|4239.9|4290.5|4240.5|4288.6|4238.6|0
1602738900000|2020-10-15 05:15:00|4289.6|4239.6|4289.9|4239.9|4290.5|4240.5|4288.5|4238.5|0
1602739200000|2020-10-15 05:20:00|4289.8|4239.8|4289.9|4239.9|4289.9|4239.9|4289.8|4239.8|0
1602739500000|2020-10-15 05:25:00|4291.1|4241.1|4290.5|4240.5|4292.4|4242.4|4289.9|4239.9|0
1602739800000|2020-10-15 05:30:00|4289.9|4239.9|4291.1|4241.1|4291.8|4241.8|4289.8|4239.8|0
1602740100000|2020-10-15 05:35:00|4291.4|4241.4|4293.8|4243.8|4293.8|4243.8|4291.1|4241.1|0
1602740400000|2020-10-15 05:40:00|4295.1|4245.1|4296.3|4246.3|4296.3|4246.3|4295|4245|0
1602740700000|2020-10-15 05:45:00|4296.2|4246.2|4295|4245|4296.2|4246.2|4293.7|4243.7|0
1602741000000|2020-10-15 05:50:00|4294.9|4244.9|4293.7|4243.7|4295|4245|4293.7|4243.7|0
1602741300000|2020-10-15 05:55:00|4293.6|4243.6|4292.3|4242.3|4293.7|4243.7|4292.3|4242.3|0
1602741600000|2020-10-15 06:00:00|4292.2|4242.2|4287.2|4237.2|4292.2|4242.2|4285.8|4235.8|0
1602741900000|2020-10-15 06:05:00|4287.1|4237.1|4280.8|4230.8|4287.2|4237.2|4280.7|4230.7|0
1602742200000|2020-10-15 06:10:00|4280.7|4230.7|4282|4232|4284.6|4234.6|4280.7|4230.7|0
1602742500000|2020-10-15 06:15:00|4282.1|4232.1|4280.7|4230.7|4282.1|4232.1|4279.5|4229.5|0
1602742800000|2020-10-15 06:20:00|4280.8|4230.8|4282.1|4232.1|4283.3|4233.3|4280.7|4230.7|0
1602743100000|2020-10-15 06:25:00|4282.3|4232.3|4282.1|4232.1|4284.6|4234.6|4282|4232|0
1602743400000|2020-10-15 06:30:00|4282|4232|4283.2|4233.2|4283.4|4233.4|4282|4232|0
1602743700000|2020-10-15 06:35:00|4283.3|4233.3|4280.7|4230.7|4283.3|4233.3|4279.4|4229.4|0
1602744000000|2020-10-15 06:40:00|4280.2|4230.2|4280.7|4230.7|4283.3|4233.3|4279.4|4229.4|0
1602744300000|2020-10-15 06:45:00|4279.5|4229.5|4278.2|4228.2|4279.5|4229.5|4276.9|4226.9|0
1602744600000|2020-10-15 06:50:00|4278.1|4228.1|4278.3|4228.3|4279.5|4229.5|4276.9|4226.9|0
1602744900000|2020-10-15 06:55:00|4278.2|4228.2|4273.1|4223.1|4278.2|4228.2|4270.6|4220.6|0
1602745200000|2020-10-15 07:00:00|4273.2|4223.2|4259.6|4209.6|4273.2|4223.2|4255.8|4205.8|0
1602745500000|2020-10-15 07:05:00|4259.1|4209.1|4276.6|4256.6|4278.9|4258.9|4255.8|4205.8|0
1602745800000|2020-10-15 07:10:00|4276.5|4256.5|4281.6|4261.6|4282.2|4262.2|4274.5|4254.5|0
1602746100000|2020-10-15 07:15:00|4281.1|4261.1|4276.4|4256.4|4282.2|4262.2|4275.7|4255.7|0
1602746400000|2020-10-15 07:20:00|4276.7|4256.7|4263.9|4243.9|4276.8|4256.8|4263.9|4243.9|0
1602746700000|2020-10-15 07:25:00|4264|4244|4263.1|4243.1|4267|4247|4261.8|4241.8|0
1602747000000|2020-10-15 07:30:00|4263.3|4243.3|4258.1|4238.1|4263.3|4243.3|4258.1|4238.1|0
1602747300000|2020-10-15 07:35:00|4258.7|4238.7|4262.5|4242.5|4265.8|4245.8|4257.4|4237.4|0
1602747600000|2020-10-15 07:40:00|4262.1|4242.1|4256.4|4236.4|4262.2|4242.2|4256.3|4236.3|0
1602747900000|2020-10-15 07:45:00|4256.1|4236.1|4265.6|4245.6|4265.6|4245.6|4255.8|4235.8|0
1602748200000|2020-10-15 07:50:00|4265.4|4245.4|4260.9|4240.9|4265.4|4245.4|4260.1|4240.1|0
1602748500000|2020-10-15 07:55:00|4261|4241|4262.9|4242.9|4263.5|4243.5|4259|4239|0
1602748800000|2020-10-15 08:00:00|4262.8|4242.8|4259.4|4239.4|4264.7|4244.7|4259.4|4239.4|0
1602749100000|2020-10-15 08:05:00|4259.3|4239.3|4258.5|4238.5|4259.3|4239.3|4253.3|4233.3|0
1602749400000|2020-10-15 08:10:00|4258.6|4238.6|4261.1|4241.1|4261.9|4241.9|4258.5|4238.5|0
1602749700000|2020-10-15 08:15:00|4261|4241|4257|4237|4261|4241|4255.7|4235.7|0
1602750000000|2020-10-15 08:20:00|4257.1|4237.1|4254.2|4234.2|4257.4|4237.4|4249.9|4229.9|0
1602750300000|2020-10-15 08:25:00|4254.1|4234.1|4253.5|4233.5|4257.6|4237.6|4253.4|4233.4|0
1602750600000|2020-10-15 08:30:00|4253.3|4233.3|4247.7|4227.7|4254.1|4234.1|4247.4|4227.4|0
1602750900000|2020-10-15 08:35:00|4247.8|4227.8|4244.9|4224.9|4248.6|4228.6|4243.5|4223.5|0
1602751200000|2020-10-15 08:40:00|4245.5|4225.5|4243.9|4223.9|4245.9|4225.9|4242.4|4222.4|0
1602751500000|2020-10-15 08:45:00|4243.8|4223.8|4248.7|4228.7|4248.7|4228.7|4243.7|4223.7|0
1602751800000|2020-10-15 08:50:00|4248.2|4228.2|4247|4227|4248.3|4228.3|4245.5|4225.5|0
1602752100000|2020-10-15 08:55:00|4246.8|4226.8|4250.3|4230.3|4250.7|4230.7|4244.9|4224.9|0
1602752400000|2020-10-15 09:00:00|4250.2|4230.2|4245.3|4225.3|4250.3|4230.3|4243.6|4223.6|0
1602752700000|2020-10-15 09:05:00|4245|4225|4240.2|4220.2|4245.2|4225.2|4240|4220|0
1602753000000|2020-10-15 09:10:00|4239.5|4219.5|4241.1|4221.1|4241.3|4221.3|4238|4218|0
1602753300000|2020-10-15 09:15:00|4241.3|4221.3|4242.9|4222.9|4245.5|4225.5|4240.6|4220.6|0
1602753600000|2020-10-15 09:20:00|4242.8|4222.8|4242|4222|4246.5|4226.5|4241|4221|0
1602753900000|2020-10-15 09:25:00|4241.8|4221.8|4247.3|4227.3|4247.9|4227.9|4240.8|4220.8|0
1602754200000|2020-10-15 09:30:00|4247.4|4227.4|4244.8|4224.8|4247.4|4227.4|4244.6|4224.6|0
1602754500000|2020-10-15 09:35:00|4244.6|4224.6|4239|4219|4244.6|4224.6|4238.6|4218.6|0
1602754800000|2020-10-15 09:40:00|4238.9|4218.9|4234.1|4214.1|4238.9|4218.9|4234|4214|0
1602755100000|2020-10-15 09:45:00|4234.2|4214.2|4237.1|4217.1|4237.1|4217.1|4232.1|4212.1|0
1602755400000|2020-10-15 09:50:00|4237|4217|4242.7|4222.7|4244.9|4224.9|4237|4217|0
1602755700000|2020-10-15 09:55:00|4242.8|4222.8|4243.5|4223.5|4244.3|4224.3|4241|4221|0
1602756000000|2020-10-15 10:00:00|4243.1|4223.1|4242.8|4222.8|4244.3|4224.3|4241.3|4221.3|0
1602756300000|2020-10-15 10:05:00|4242.7|4222.7|4244.4|4224.4|4246.6|4226.6|4242.6|4222.6|0
1602756600000|2020-10-15 10:10:00|4244.7|4224.7|4245.3|4225.3|4246.6|4226.6|4244.4|4224.4|0
1602756900000|2020-10-15 10:15:00|4245.4|4225.4|4248.1|4228.1|4248.3|4228.3|4242.7|4222.7|0
1602757200000|2020-10-15 10:20:00|4248.2|4228.2|4244.7|4224.7|4249.2|4229.2|4244.4|4224.4|0
1602757500000|2020-10-15 10:25:00|4244.9|4224.9|4247.1|4227.1|4247.5|4227.5|4242.5|4222.5|0
1602757800000|2020-10-15 10:30:00|4247.2|4227.2|4246.6|4226.6|4247.8|4227.8|4245.7|4225.7|0
1602758100000|2020-10-15 10:35:00|4246.7|4226.7|4248.6|4228.6|4248.8|4228.8|4246.4|4226.4|0
1602758400000|2020-10-15 10:40:00|4248.7|4228.7|4248.3|4228.3|4250.6|4230.6|4247.8|4227.8|0
1602758700000|2020-10-15 10:45:00|4248.4|4228.4|4248.5|4228.5|4250.5|4230.5|4248|4228|0
1602759000000|2020-10-15 10:50:00|4248.4|4228.4|4247.3|4227.3|4251|4231|4247.1|4227.1|0
1602759300000|2020-10-15 10:55:00|4247.2|4227.2|4248.1|4228.1|4250.5|4230.5|4246.2|4226.2|0
1602759600000|2020-10-15 11:00:00|4248.2|4228.2|4247.7|4227.7|4250.3|4230.3|4247.5|4227.5|0
1602759900000|2020-10-15 11:05:00|4247.4|4227.4|4244.2|4224.2|4247.4|4227.4|4243.8|4223.8|0
1602760200000|2020-10-15 11:10:00|4244|4224|4245.1|4225.1|4245.6|4225.6|4244|4224|0
1602760500000|2020-10-15 11:15:00|4245|4225|4244.5|4224.5|4245.9|4225.9|4243.5|4223.5|0
1602760800000|2020-10-15 11:20:00|4244.4|4224.4|4242|4222|4244.5|4224.5|4241.9|4221.9|0
1602761100000|2020-10-15 11:25:00|4241.3|4221.3|4239.8|4219.8|4241.4|4221.4|4239.2|4219.2|0
1602761400000|2020-10-15 11:30:00|4239.5|4219.5|4239.7|4219.7|4241.1|4221.1|4239.5|4219.5|0
1602761700000|2020-10-15 11:35:00|4239.9|4219.9|4238.7|4218.7|4240.1|4220.1|4238.4|4218.4|0
1602762000000|2020-10-15 11:40:00|4238.8|4218.8|4237.4|4217.4|4239.3|4219.3|4235.4|4215.4|0
1602762300000|2020-10-15 11:45:00|4237.3|4217.3|4230.9|4210.9|4237.3|4217.3|4230.7|4210.7|0
1602762600000|2020-10-15 11:50:00|4230.6|4210.6|4234|4214|4234|4214|4230.5|4210.5|0
1602762900000|2020-10-15 11:55:00|4234.4|4214.4|4234.6|4214.6|4235.1|4215.1|4233.8|4213.8|0
1602763200000|2020-10-15 12:00:00|4234.5|4214.5|4233.3|4213.3|4234.5|4214.5|4230.8|4210.8|0
1602763500000|2020-10-15 12:05:00|4232|4212|4230.4|4210.4|4233.7|4213.7|4230.2|4210.2|0
1602763800000|2020-10-15 12:10:00|4228.8|4208.8|4229|4209|4229.1|4209.1|4226.2|4206.2|0
1602764100000|2020-10-15 12:15:00|4228.7|4208.7|4230.8|4210.8|4230.9|4210.9|4227.1|4207.1|0
1602764400000|2020-10-15 12:20:00|4230.6|4210.6|4228|4208|4231.3|4211.3|4228|4208|0
1602764700000|2020-10-15 12:25:00|4227.9|4207.9|4225.2|4205.2|4227.9|4207.9|4223.1|4203.1|0
1602765000000|2020-10-15 12:30:00|4225.1|4205.1|4220.8|4200.8|4225.2|4205.2|4220.5|4200.5|0
1602765300000|2020-10-15 12:35:00|4220.6|4200.6|4218.5|4198.5|4220.6|4200.6|4218.3|4198.3|0
1602765600000|2020-10-15 12:40:00|4218.6|4198.6|4218.6|4198.6|4219.4|4199.4|4218.3|4198.3|0
1602765900000|2020-10-15 12:45:00|4218.5|4198.5|4214.5|4194.5|4218.5|4198.5|4214.5|4194.5|0
1602766200000|2020-10-15 12:50:00|4214.3|4194.3|4211.9|4191.9|4214.5|4194.5|4210|4190|0
1602766500000|2020-10-15 12:55:00|4211.7|4191.7|4213.1|4193.1|4213.3|4193.3|4210.6|4190.6|0
1602766800000|2020-10-15 13:00:00|4212.9|4192.9|4216.1|4196.1|4216.1|4196.1|4212.2|4192.2|0
1602767100000|2020-10-15 13:05:00|4216.8|4196.8|4215|4195|4217.4|4197.4|4214.3|4194.3|0
1602767400000|2020-10-15 13:10:00|4214.9|4194.9|4213|4193|4214.9|4194.9|4211.2|4191.2|0
1602767700000|2020-10-15 13:15:00|4213.6|4193.6|4218.4|4198.4|4218.4|4198.4|4213.6|4193.6|0
1602768000000|2020-10-15 13:20:00|4218.5|4198.5|4221.1|4201.1|4222.2|4202.2|4218.3|4198.3|0
1602768300000|2020-10-15 13:25:00|4221.3|4201.3|4222.6|4202.6|4224|4204|4221.2|4201.2|0
1602768600000|2020-10-15 13:30:00|4222.3|4202.3|4225.3|4205.3|4226|4206|4221.9|4201.9|0
1602768900000|2020-10-15 13:35:00|4225.1|4205.1|4223.6|4203.6|4225.6|4205.6|4223.1|4203.1|0
1602769200000|2020-10-15 13:40:00|4223.5|4203.5|4225.9|4205.9|4226.3|4206.3|4222.6|4202.6|0
1602769500000|2020-10-15 13:45:00|4226|4206|4227.7|4207.7|4228.1|4208.1|4225.1|4205.1|0
1602769800000|2020-10-15 13:50:00|4227.8|4207.8|4232.1|4212.1|4232.1|4212.1|4227.7|4207.7|0
1602770100000|2020-10-15 13:55:00|4232|4212|4230.3|4210.3|4232.5|4212.5|4227.5|4207.5|0
1602770400000|2020-10-15 14:00:00|4230|4210|4228.1|4208.1|4230.1|4210.1|4226.8|4206.8|0
1602770700000|2020-10-15 14:05:00|4228.3|4208.3|4231.6|4211.6|4232.5|4212.5|4225.4|4205.4|0
1602771000000|2020-10-15 14:10:00|4231.5|4211.5|4226.7|4206.7|4232.3|4212.3|4226.7|4206.7|0
1602771300000|2020-10-15 14:15:00|4226.8|4206.8|4227.1|4207.1|4229.1|4209.1|4226.7|4206.7|0
1602771600000|2020-10-15 14:20:00|4227|4207|4224.2|4204.2|4227.1|4207.1|4224.2|4204.2|0
1602771900000|2020-10-15 14:25:00|4223.9|4203.9|4221.8|4201.8|4224.1|4204.1|4221.4|4201.4|0
1602772200000|2020-10-15 14:30:00|4221.7|4201.7|4218.5|4198.5|4222.4|4202.4|4217.5|4197.5|0
1602772500000|2020-10-15 14:35:00|4218.4|4198.4|4218.2|4198.2|4220.1|4200.1|4216.4|4196.4|0
1602772800000|2020-10-15 14:40:00|4218.6|4198.6|4219.3|4199.3|4220.8|4200.8|4218.4|4198.4|0
1602773100000|2020-10-15 14:45:00|4219.1|4199.1|4216.6|4196.6|4219.1|4199.1|4216.3|4196.3|0
1602773400000|2020-10-15 14:50:00|4216.7|4196.7|4213.8|4193.8|4216.8|4196.8|4213.8|4193.8|0
1602773700000|2020-10-15 14:55:00|4213.7|4193.7|4213.2|4193.2|4214|4194|4212.4|4192.4|0
1602774000000|2020-10-15 15:00:00|4213.1|4193.1|4215.5|4195.5|4216.3|4196.3|4213.1|4193.1|0
1602774300000|2020-10-15 15:05:00|4215.2|4195.2|4217.4|4197.4|4218.5|4198.5|4215.2|4195.2|0
1602774600000|2020-10-15 15:10:00|4217.3|4197.3|4218.1|4198.1|4218.5|4198.5|4215.6|4195.6|0
1602774900000|2020-10-15 15:15:00|4218|4198|4214.2|4194.2|4218|4198|4213.2|4193.2|0
1602775200000|2020-10-15 15:20:00|4214.4|4194.4|4213.9|4193.9|4214.7|4194.7|4212.3|4192.3|0
1602775500000|2020-10-15 15:25:00|4213.8|4193.8|4209.6|4189.6|4214.4|4194.4|4209.2|4189.2|0
1602775800000|2020-10-15 15:30:00|4223.1|4173.1|4225.7|4175.7|4228.3|4178.3|4216.9|4166.9|0
1602776100000|2020-10-15 15:35:00|4226.1|4176.1|4228.3|4178.3|4229.5|4179.5|4225.6|4175.6|0
1602776400000|2020-10-15 15:40:00|4228.8|4178.8|4228.3|4178.3|4230.9|4180.9|4228.2|4178.2|0
1602776700000|2020-10-15 15:45:00|4228.8|4178.8|4235.7|4185.7|4237.1|4187.1|4228.8|4178.8|0
1602777000000|2020-10-15 15:50:00|4235.8|4185.8|4242.2|4192.2|4243.4|4193.4|4233|4183|0
1602777300000|2020-10-15 15:55:00|4242.1|4192.1|4240.6|4190.6|4244.8|4194.8|4239.3|4189.3|0
1602777600000|2020-10-15 16:00:00|4240.1|4190.1|4241.9|4191.9|4241.9|4191.9|4239.2|4189.2|0
1602777900000|2020-10-15 16:05:00|4241.4|4191.4|4239.3|4189.3|4243.3|4193.3|4239.3|4189.3|0
1602778200000|2020-10-15 16:10:00|4239.4|4189.4|4239.2|4189.2|4239.4|4189.4|4237.9|4187.9|0
1602778500000|2020-10-15 16:15:00|4239.3|4189.3|4236.8|4186.8|4239.4|4189.4|4236.7|4186.7|0
1602778800000|2020-10-15 16:20:00|4237.3|4187.3|4236.7|4186.7|4238.1|4188.1|4235.4|4185.4|0
1602779100000|2020-10-15 16:25:00|4236.8|4186.8|4234.8|4184.8|4239.3|4189.3|4234.2|4184.2|0
1602779400000|2020-10-15 16:30:00|4235|4185|4232.9|4182.9|4235.5|4185.5|4232.8|4182.8|0
1602779700000|2020-10-15 16:35:00|4233.3|4183.3|4235.4|4185.4|4236.8|4186.8|4232.8|4182.8|0
1602780000000|2020-10-15 16:40:00|4235.5|4185.5|4233.7|4183.7|4238.1|4188.1|4232.9|4182.9|0
1602780300000|2020-10-15 16:45:00|4234.1|4184.1|4232.9|4182.9|4235.5|4185.5|4231.4|4181.4|0
1602780600000|2020-10-15 16:50:00|4233.4|4183.4|4237|4187|4239.5|4189.5|4232.9|4182.9|0
1602780900000|2020-10-15 16:55:00|4236.9|4186.9|4237.1|4187.1|4238.3|4188.3|4236.9|4186.9|0
1602781200000|2020-10-15 17:00:00|4237|4187|4237|4187|4238.4|4188.4|4237|4187|0
1602781500000|2020-10-15 17:05:00|4237.1|4187.1|4237.1|4187.1|4238.4|4188.4|4235.7|4185.7|0
1602781800000|2020-10-15 17:10:00|4236.6|4186.6|4238.5|4188.5|4239.8|4189.8|4235.8|4185.8|0
1602782100000|2020-10-15 17:15:00|4238.4|4188.4|4239.6|4189.6|4239.8|4189.8|4237.7|4187.7|0
1602782400000|2020-10-15 17:20:00|4239.7|4189.7|4239.6|4189.6|4241|4191|4238.3|4188.3|0
1602782700000|2020-10-15 17:25:00|4239.7|4189.7|4239.6|4189.6|4242.4|4192.4|4239.6|4189.6|0
1602783000000|2020-10-15 17:30:00|4239.7|4189.7|4241|4191|4242.3|4192.3|4239.6|4189.6|0
1602783300000|2020-10-15 17:35:00|4241.5|4191.5|4242.3|4192.3|4243.7|4193.7|4241.5|4191.5|0
1602783600000|2020-10-15 17:40:00|4242.4|4192.4|4245.1|4195.1|4245.1|4195.1|4242.3|4192.3|0
1602783900000|2020-10-15 17:45:00|4245|4195|4244.9|4194.9|4245.1|4195.1|4243.6|4193.6|0
1602784200000|2020-10-15 17:50:00|4244.8|4194.8|4244.9|4194.9|4246.2|4196.2|4243.6|4193.6|0
1602784500000|2020-10-15 17:55:00|4244.8|4194.8|4246.2|4196.2|4246.2|4196.2|4244.8|4194.8|0
1602784800000|2020-10-15 18:00:00|4246.7|4196.7|4248.8|4198.8|4248.8|4198.8|4246.7|4196.7|0
1602785100000|2020-10-15 18:05:00|4249.1|4199.1|4250.1|4200.1|4250.2|4200.2|4248.8|4198.8|0
1602785400000|2020-10-15 18:10:00|4250|4200|4248.9|4198.9|4250.2|4200.2|4248.7|4198.7|0
1602785700000|2020-10-15 18:15:00|4249.5|4199.5|4248.9|4198.9|4250.2|4200.2|4248.8|4198.8|0
1602786000000|2020-10-15 18:20:00|4249.1|4199.1|4248.8|4198.8|4250.2|4200.2|4248.8|4198.8|0
1602786300000|2020-10-15 18:25:00|4248.7|4198.7|4249.5|4199.5|4250.1|4200.1|4248.7|4198.7|0
1602786600000|2020-10-15 18:30:00|4249.7|4199.7|4248.9|4198.9|4250.1|4200.1|4248.8|4198.8|0
1602786900000|2020-10-15 18:35:00|4248.8|4198.8|4245|4195|4248.8|4198.8|4244.9|4194.9|0
1602787200000|2020-10-15 18:40:00|4244.9|4194.9|4242.4|4192.4|4246.2|4196.2|4242.3|4192.3|0
1602787500000|2020-10-15 18:45:00|4242.3|4192.3|4241.1|4191.1|4242.4|4192.4|4239.8|4189.8|0
1602787800000|2020-10-15 18:50:00|4241.6|4191.6|4245|4195|4245.1|4195.1|4241.2|4191.2|0
1602788100000|2020-10-15 18:55:00|4244.9|4194.9|4246.4|4196.4|4247.7|4197.7|4244.9|4194.9|0
1602788400000|2020-10-15 19:00:00|4246.1|4196.1|4250.2|4200.2|4250.3|4200.3|4245.8|4195.8|0
1602788700000|2020-10-15 19:05:00|4249.7|4199.7|4249.1|4199.1|4250.3|4200.3|4248.9|4198.9|0
1602789000000|2020-10-15 19:10:00|4249.6|4199.6|4247.7|4197.7|4250.4|4200.4|4246.3|4196.3|0
1602789300000|2020-10-15 19:15:00|4247.6|4197.6|4249.2|4199.2|4249.2|4199.2|4247.6|4197.6|0
1602789600000|2020-10-15 19:20:00|4249.1|4199.1|4249.8|4199.8|4250.5|4200.5|4247.9|4197.9|0
1602789900000|2020-10-15 19:25:00|4250.1|4200.1|4251.8|4201.8|4251.9|4201.9|4249.2|4199.2|0
1602790200000|2020-10-15 19:30:00|4251.9|4201.9|4253.1|4203.1|4253.2|4203.2|4250.5|4200.5|0
1602790500000|2020-10-15 19:35:00|4253|4203|4254.3|4204.3|4254.4|4204.4|4251.8|4201.8|0
1602790800000|2020-10-15 19:40:00|4253.9|4203.9|4254.4|4204.4|4255.8|4205.8|4253|4203|0
1602791100000|2020-10-15 19:45:00|4254.3|4204.3|4250.3|4200.3|4254.4|4204.4|4249|4199|0
1602791400000|2020-10-15 19:50:00|4250.4|4200.4|4251.6|4201.6|4253|4203|4250.4|4200.4|0
1602791700000|2020-10-15 19:55:00|4251.7|4201.7|4251.9|4201.9|4251.9|4201.9|4247.9|4197.9|0
1602792000000|2020-10-15 20:00:00|4249.5|4199.5|4249|4199|4251.5|4201.5|4249|4199|0
1602792300000|2020-10-15 20:05:00|4248.9|4198.9|4249.8|4199.8|4250.8|4200.8|4248.7|4198.7|0
1602792600000|2020-10-15 20:10:00|4250.3|4200.3|4249|4199|4251.1|4201.1|4248.6|4198.6|0
1602792900000|2020-10-15 20:15:00|4249.1|4199.1|4248.6|4198.6|4249.1|4199.1|4248.3|4198.3|0
1602793200000|2020-10-15 20:20:00|4248.7|4198.7|4248.9|4198.9|4249|4199|4248.7|4198.7|0
1602793500000|2020-10-15 20:25:00|4249|4199|4248.7|4198.7|4249|4199|4248.6|4198.6|0
1602793800000|2020-10-15 20:30:00|4248.8|4198.8|4249.1|4199.1|4250.9|4200.9|4248.8|4198.8|0
1602794100000|2020-10-15 20:35:00|4249.4|4199.4|4248.8|4198.8|4250.2|4200.2|4248.8|4198.8|0
1602794400000|2020-10-15 20:40:00|4248.9|4198.9|4251.2|4201.2|4251.5|4201.5|4248.9|4198.9|0
1602794700000|2020-10-15 20:45:00|4250.9|4200.9|4250.2|4200.2|4252.1|4202.1|4250.2|4200.2|0
1602795000000|2020-10-15 20:50:00|4250.4|4200.4|4251.2|4201.2|4251.5|4201.5|4249.9|4199.9|0
1602795300000|2020-10-15 20:55:00|4250.9|4200.9|4249.3|4199.3|4251.2|4201.2|4249.1|4199.1|0
1602795600000|2020-10-15 21:00:00|4249.4|4199.4|4249.4|4199.4|4249.6|4199.6|4249.4|4199.4|0
1602795900000|2020-10-15 21:05:00|4249.5|4199.5|4249.4|4199.4|4249.6|4199.6|4249.4|4199.4|0
1602796200000|2020-10-15 21:10:00|4249.6|4199.6|4249.7|4199.7|4249.9|4199.9|4249.6|4199.6|0
1602796500000|2020-10-15 21:15:00|4249.3|4199.3|4249.6|4199.6|4249.6|4199.6|4249.3|4199.3|0
1602796800000|2020-10-15 21:20:00|4249.5|4199.5|4249.4|4199.4|4249.7|4199.7|4249.4|4199.4|0
1602797100000|2020-10-15 21:25:00|4249.5|4199.5|4249.6|4199.6|4249.9|4199.9|4249.5|4199.5|0
1602798000000|2020-10-15 21:40:00|4249.7|4199.7|4250.8|4200.8|4250.9|4200.9|4249.6|4199.6|0
1602798300000|2020-10-15 21:45:00|4250.9|4200.9|4250.5|4200.5|4250.9|4200.9|4250.5|4200.5|0
1602798600000|2020-10-15 21:50:00|4250.3|4200.3|4250.8|4200.8|4250.8|4200.8|4250.1|4200.1|0
1602798900000|2020-10-15 21:55:00|4250.9|4200.9|4251.3|4201.3|4251.3|4201.3|4250.9|4200.9|0
1602799200000|2020-10-15 22:00:00|4251.5|4201.5|4253.3|4203.3|4253.8|4203.8|4251.4|4201.4|0
1602799500000|2020-10-15 22:05:00|4253.6|4203.6|4252|4202|4253.6|4203.6|4251.1|4201.1|0
1602799800000|2020-10-15 22:10:00|4252.1|4202.1|4252|4202|4253.3|4203.3|4251.7|4201.7|0
1602800100000|2020-10-15 22:15:00|4252.1|4202.1|4252|4202|4252.3|4202.3|4251.7|4201.7|0
1602800400000|2020-10-15 22:20:00|4252.3|4202.3|4251.7|4201.7|4252.3|4202.3|4251.5|4201.5|0
1602800700000|2020-10-15 22:25:00|4252|4202|4252|4202|4252.3|4202.3|4251.7|4201.7|0
1602801000000|2020-10-15 22:30:00|4252.3|4202.3|4250.5|4200.5|4252.3|4202.3|4250.3|4200.3|0
1602801300000|2020-10-15 22:35:00|4250.3|4200.3|4250.5|4200.5|4250.8|4200.8|4250|4200|0
1602801600000|2020-10-15 22:40:00|4250.6|4200.6|4250.5|4200.5|4251.7|4201.7|4250.5|4200.5|0
1602801900000|2020-10-15 22:45:00|4250.4|4200.4|4252.3|4202.3|4252.7|4202.7|4250.4|4200.4|0
1602802200000|2020-10-15 22:50:00|4252.4|4202.4|4251.7|4201.7|4252.4|4202.4|4251.7|4201.7|0
1602802500000|2020-10-15 22:55:00|4251.8|4201.8|4251.5|4201.5|4252.7|4202.7|4251.5|4201.5|0
1602802800000|2020-10-15 23:00:00|4251.6|4201.6|4252|4202|4252|4202|4251.2|4201.2|0
1602803100000|2020-10-15 23:05:00|4252.4|4202.4|4253.4|4203.4|4253.4|4203.4|4252.4|4202.4|0
1602803400000|2020-10-15 23:10:00|4253.5|4203.5|4256.1|4206.1|4256.1|4206.1|4253.5|4203.5|0
1602803700000|2020-10-15 23:15:00|4255.8|4205.8|4255.8|4205.8|4256.5|4206.5|4255.6|4205.6|0
1602804000000|2020-10-15 23:20:00|4255.6|4205.6|4259.1|4209.1|4260|4210|4255.6|4205.6|0
1602804300000|2020-10-15 23:25:00|4259.4|4209.4|4260.8|4210.8|4261.4|4211.4|4259.1|4209.1|0
1602804600000|2020-10-15 23:30:00|4261.1|4211.1|4259.6|4209.6|4261.1|4211.1|4259.1|4209.1|0
1602804900000|2020-10-15 23:35:00|4259.4|4209.4|4262.4|4212.4|4262.7|4212.7|4259.4|4209.4|0
1602805200000|2020-10-15 23:40:00|4262.1|4212.1|4261.1|4211.1|4262.1|4212.1|4260.8|4210.8|0
1602805500000|2020-10-15 23:45:00|4261.4|4211.4|4260.6|4210.6|4261.4|4211.4|4259.1|4209.1|0
1602805800000|2020-10-15 23:50:00|4260.5|4210.5|4257.9|4207.9|4260.5|4210.5|4257.9|4207.9|0
1602806100000|2020-10-15 23:55:00|4258.4|4208.4|4256.7|4206.7|4258.7|4208.7|4256.2|4206.2|0
1602806400000|2020-10-16 00:00:00|4256.9|4206.9|4255.1|4205.1|4258.7|4208.7|4252.1|4202.1|0
1602806700000|2020-10-16 00:05:00|4255.3|4205.3|4256.3|4206.3|4257.8|4207.8|4255|4205|0
1602807000000|2020-10-16 00:10:00|4256.4|4206.4|4254.2|4204.2|4257.5|4207.5|4253.1|4203.1|0
1602807300000|2020-10-16 00:15:00|4254.3|4204.3|4251.2|4201.2|4254.7|4204.7|4249.9|4199.9|0
1602807600000|2020-10-16 00:20:00|4251.1|4201.1|4248.6|4198.6|4252.4|4202.4|4248.5|4198.5|0
1602807900000|2020-10-16 00:25:00|4249.9|4199.9|4251.2|4201.2|4251.3|4201.3|4249.3|4199.3|0
1602808200000|2020-10-16 00:30:00|4251.3|4201.3|4251.2|4201.2|4252.5|4202.5|4249.9|4199.9|0
1602808500000|2020-10-16 00:35:00|4251.3|4201.3|4253.9|4203.9|4255.1|4205.1|4251.2|4201.2|0
1602808800000|2020-10-16 00:40:00|4253.8|4203.8|4253.8|4203.8|4255.1|4205.1|4252.6|4202.6|0
1602809100000|2020-10-16 00:45:00|4253.9|4203.9|4255.1|4205.1|4255.2|4205.2|4253.9|4203.9|0
1602809400000|2020-10-16 00:50:00|4255.4|4205.4|4255.1|4205.1|4257.7|4207.7|4255|4205|0
1602809700000|2020-10-16 00:55:00|4254.6|4204.6|4255.1|4205.1|4255.1|4205.1|4253.8|4203.8|0
1602810000000|2020-10-16 01:00:00|4255|4205|4261.6|4211.6|4263|4213|4255|4205|0
1602810300000|2020-10-16 01:05:00|4261.4|4211.4|4259|4209|4261.6|4211.6|4257.7|4207.7|0
1602810600000|2020-10-16 01:10:00|4259.3|4209.3|4256.4|4206.4|4259.7|4209.7|4256.4|4206.4|0
1602810900000|2020-10-16 01:15:00|4256.3|4206.3|4255.1|4205.1|4257|4207|4254.5|4204.5|0
1602811200000|2020-10-16 01:20:00|4255.3|4205.3|4257.6|4207.6|4257.6|4207.6|4255.1|4205.1|0
1602811500000|2020-10-16 01:25:00|4257.9|4207.9|4256.3|4206.3|4258.3|4208.3|4256.3|4206.3|0
1602811800000|2020-10-16 01:30:00|4257|4207|4257.6|4207.6|4260.2|4210.2|4256.3|4206.3|0
1602812100000|2020-10-16 01:35:00|4258.1|4208.1|4259|4209|4261.5|4211.5|4257.7|4207.7|0
1602812400000|2020-10-16 01:40:00|4259.5|4209.5|4260.2|4210.2|4260.2|4210.2|4259|4209|0
1602812700000|2020-10-16 01:45:00|4259.7|4209.7|4257.6|4207.6|4260.2|4210.2|4257.6|4207.6|0
1602813000000|2020-10-16 01:50:00|4257.7|4207.7|4256.4|4206.4|4258.9|4208.9|4255.1|4205.1|0
1602813300000|2020-10-16 01:55:00|4256.9|4206.9|4257.7|4207.7|4258.3|4208.3|4256.4|4206.4|0
1602813600000|2020-10-16 02:00:00|4257.6|4207.6|4258.9|4208.9|4258.9|4208.9|4256.4|4206.4|0
1602813900000|2020-10-16 02:05:00|4258.8|4208.8|4260.1|4210.1|4260.1|4210.1|4257.6|4207.6|0
1602814200000|2020-10-16 02:10:00|4259.6|4209.6|4261.4|4211.4|4261.4|4211.4|4258.9|4208.9|0
1602814500000|2020-10-16 02:15:00|4261.9|4211.9|4260.1|4210.1|4262.7|4212.7|4260.1|4210.1|0
1602814800000|2020-10-16 02:20:00|4259.7|4209.7|4260.1|4210.1|4260.2|4210.2|4258.9|4208.9|0
1602815100000|2020-10-16 02:25:00|4260.2|4210.2|4258.9|4208.9|4260.2|4210.2|4257.6|4207.6|0
1602815400000|2020-10-16 02:30:00|4258.6|4208.6|4258.3|4208.3|4260.2|4210.2|4257.6|4207.6|0
1602815700000|2020-10-16 02:35:00|4258.5|4208.5|4261.4|4211.4|4261.4|4211.4|4258.2|4208.2|0
1602816000000|2020-10-16 02:40:00|4261.9|4211.9|4262.7|4212.7|4262.7|4212.7|4261.4|4211.4|0
1602816300000|2020-10-16 02:45:00|4262.6|4212.6|4262.7|4212.7|4262.7|4212.7|4261.4|4211.4|0
1602816600000|2020-10-16 02:50:00|4262.6|4212.6|4261.4|4211.4|4262.7|4212.7|4261.4|4211.4|0
1602816900000|2020-10-16 02:55:00|4260.9|4210.9|4261.4|4211.4|4261.4|4211.4|4260.1|4210.1|0
1602817200000|2020-10-16 03:00:00|4262|4212|4261.3|4211.3|4262.6|4212.6|4261.3|4211.3|0
1602817500000|2020-10-16 03:05:00|4260.8|4210.8|4256.1|4206.1|4260.8|4210.8|4255.5|4205.5|0
1602817800000|2020-10-16 03:10:00|4256.6|4206.6|4256.8|4206.8|4257.4|4207.4|4256.1|4206.1|0
1602818100000|2020-10-16 03:15:00|4257|4207|4255.4|4205.4|4257.4|4207.4|4254.8|4204.8|0
1602818400000|2020-10-16 03:20:00|4255.2|4205.2|4253.5|4203.5|4255.4|4205.4|4252.1|4202.1|0
1602818700000|2020-10-16 03:25:00|4253|4203|4246.9|4196.9|4253|4203|4245.6|4195.6|0
1602819000000|2020-10-16 03:30:00|4247|4197|4242|4192|4248.3|4198.3|4240.1|4190.1|0
1602819300000|2020-10-16 03:35:00|4241.7|4191.7|4243.3|4193.3|4245.8|4195.8|4240.7|4190.7|0
1602819600000|2020-10-16 03:40:00|4243.8|4193.8|4245.8|4195.8|4245.8|4195.8|4243.8|4193.8|0
1602819900000|2020-10-16 03:45:00|4246|4196|4249.6|4199.6|4249.6|4199.6|4246|4196|0
1602820200000|2020-10-16 03:50:00|4249.3|4199.3|4249.6|4199.6|4249.6|4199.6|4248.3|4198.3|0
1602820500000|2020-10-16 03:55:00|4250.9|4200.9|4249.6|4199.6|4250.9|4200.9|4248.3|4198.3|0
1602820800000|2020-10-16 04:00:00|4250.1|4200.1|4248.3|4198.3|4250.9|4200.9|4247.1|4197.1|0
1602821100000|2020-10-16 04:05:00|4248.4|4198.4|4247.7|4197.7|4248.4|4198.4|4247|4197|0
1602821400000|2020-10-16 04:10:00|4247.5|4197.5|4245.8|4195.8|4248.3|4198.3|4245.7|4195.7|0
1602821700000|2020-10-16 04:15:00|4245.7|4195.7|4245.1|4195.1|4245.8|4195.8|4244.5|4194.5|0
1602822000000|2020-10-16 04:20:00|4245.4|4195.4|4244.5|4194.5|4245.8|4195.8|4244.5|4194.5|0
1602822300000|2020-10-16 04:25:00|4244.4|4194.4|4240.6|4190.6|4244.5|4194.5|4240.6|4190.6|0
1602822600000|2020-10-16 04:30:00|4240.1|4190.1|4243.2|4193.2|4243.2|4193.2|4239.4|4189.4|0
1602822900000|2020-10-16 04:35:00|4243.1|4193.1|4243.1|4193.1|4244.5|4194.5|4241.9|4191.9|0
1602823200000|2020-10-16 04:40:00|4243.6|4193.6|4244.4|4194.4|4244.4|4194.4|4243.1|4193.1|0
1602823500000|2020-10-16 04:45:00|4243.9|4193.9|4243.2|4193.2|4243.9|4193.9|4241.9|4191.9|0
1602823800000|2020-10-16 04:50:00|4242.8|4192.8|4242|4192|4243.2|4193.2|4241.9|4191.9|0
1602824100000|2020-10-16 04:55:00|4242.4|4192.4|4241.9|4191.9|4243.2|4193.2|4239.4|4189.4|0
1602824400000|2020-10-16 05:00:00|4242.4|4192.4|4245.8|4195.8|4245.8|4195.8|4242.4|4192.4|0
1602824700000|2020-10-16 05:05:00|4246.3|4196.3|4247.1|4197.1|4248.4|4198.4|4246.3|4196.3|0
1602825000000|2020-10-16 05:10:00|4247.8|4197.8|4248.4|4198.4|4248.4|4198.4|4247.1|4197.1|0
1602825300000|2020-10-16 05:15:00|4248.5|4198.5|4250.9|4200.9|4250.9|4200.9|4248.4|4198.4|0
1602825600000|2020-10-16 05:20:00|4251.2|4201.2|4250.9|4200.9|4252.8|4202.8|4250.9|4200.9|0
1602825900000|2020-10-16 05:25:00|4250.8|4200.8|4249.9|4199.9|4250.9|4200.9|4249.6|4199.6|0
1602826200000|2020-10-16 05:30:00|4250.3|4200.3|4250.9|4200.9|4250.9|4200.9|4249|4199|0
1602826500000|2020-10-16 05:35:00|4250.4|4200.4|4252.3|4202.3|4252.3|4202.3|4249.6|4199.6|0
1602826800000|2020-10-16 05:40:00|4252.5|4202.5|4254.8|4204.8|4254.8|4204.8|4252.2|4202.2|0
1602827100000|2020-10-16 05:45:00|4254.5|4204.5|4253.4|4203.4|4254.8|4204.8|4252.2|4202.2|0
1602827400000|2020-10-16 05:50:00|4253.5|4203.5|4254.7|4204.7|4254.7|4204.7|4253.4|4203.4|0
1602827700000|2020-10-16 05:55:00|4254.2|4204.2|4253.4|4203.4|4254.2|4204.2|4253.4|4203.4|0
1602828000000|2020-10-16 06:00:00|4252.1|4202.1|4252.1|4202.1|4253.5|4203.5|4249.6|4199.6|0
1602828300000|2020-10-16 06:05:00|4251.6|4201.6|4247|4197|4251.6|4201.6|4247|4197|0
1602828600000|2020-10-16 06:10:00|4247.5|4197.5|4240.8|4190.8|4248.3|4198.3|4240.8|4190.8|0
1602828900000|2020-10-16 06:15:00|4240.7|4190.7|4240.8|4190.8|4242.1|4192.1|4239.5|4189.5|0
1602829200000|2020-10-16 06:20:00|4240.3|4190.3|4239.5|4189.5|4240.8|4190.8|4238.2|4188.2|0
1602829500000|2020-10-16 06:25:00|4240|4190|4240.8|4190.8|4242|4192|4239.5|4189.5|0
1602829800000|2020-10-16 06:30:00|4241.3|4191.3|4244.6|4194.6|4245.2|4195.2|4240.8|4190.8|0
1602830100000|2020-10-16 06:35:00|4245.1|4195.1|4245.8|4195.8|4247.1|4197.1|4244.5|4194.5|0
1602830400000|2020-10-16 06:40:00|4246.3|4196.3|4247.1|4197.1|4247.1|4197.1|4245.8|4195.8|0
1602830700000|2020-10-16 06:45:00|4247.6|4197.6|4244.5|4194.5|4248.3|4198.3|4243.2|4193.2|0
1602831000000|2020-10-16 06:50:00|4245|4195|4248.4|4198.4|4249.6|4199.6|4245|4195|0
1602831300000|2020-10-16 06:55:00|4247.9|4197.9|4261|4211|4262.3|4212.3|4247.1|4197.1|0
1602831600000|2020-10-16 07:00:00|4260.5|4210.5|4260.9|4210.9|4272.2|4222.2|4259.6|4209.6|0
1602831900000|2020-10-16 07:05:00|4259.6|4209.6|4244.6|4224.6|4266|4230.7|4243.2|4209.6|0
1602832200000|2020-10-16 07:10:00|4245.9|4225.9|4242.5|4222.5|4248.5|4228.5|4239|4219|0
1602832500000|2020-10-16 07:15:00|4242.8|4222.8|4237.5|4217.5|4244.5|4224.5|4234.3|4214.3|0
1602832800000|2020-10-16 07:20:00|4237.3|4217.3|4237|4217|4241.2|4221.2|4236|4216|0
1602833100000|2020-10-16 07:25:00|4237.1|4217.1|4236.7|4216.7|4239.9|4219.9|4232.2|4212.2|0
1602833400000|2020-10-16 07:30:00|4236.5|4216.5|4218.7|4198.7|4238.5|4218.5|4218.7|4198.7|0
1602833700000|2020-10-16 07:35:00|4218.3|4198.3|4227.3|4207.3|4228.5|4208.5|4216.5|4196.5|0
1602834000000|2020-10-16 07:40:00|4227.7|4207.7|4229.8|4209.8|4230.2|4210.2|4227.7|4207.7|0
1602834300000|2020-10-16 07:45:00|4229.7|4209.7|4226.8|4206.8|4230.6|4210.6|4222|4202|0
1602834600000|2020-10-16 07:50:00|4226.9|4206.9|4225.4|4205.4|4228|4208|4225.1|4205.1|0
1602834900000|2020-10-16 07:55:00|4225.5|4205.5|4227|4207|4229.8|4209.8|4225|4205|0
1602835200000|2020-10-16 08:00:00|4227.2|4207.2|4229.2|4209.2|4229.8|4209.8|4227|4207|0
1602835500000|2020-10-16 08:05:00|4229.1|4209.1|4227.3|4207.3|4233.5|4213.5|4227.3|4207.3|0
1602835800000|2020-10-16 08:10:00|4227.4|4207.4|4227.7|4207.7|4230.6|4210.6|4227.3|4207.3|0
1602836100000|2020-10-16 08:15:00|4228|4208|4221.2|4201.2|4228.3|4208.3|4221|4201|0
1602836400000|2020-10-16 08:20:00|4221.1|4201.1|4222.7|4202.7|4223.3|4203.3|4220.4|4200.4|0
1602836700000|2020-10-16 08:25:00|4222.6|4202.6|4224.5|4204.5|4225|4205|4222|4202|0
1602837000000|2020-10-16 08:30:00|4224.3|4204.3|4227.7|4207.7|4227.7|4207.7|4224.2|4204.2|0
1602837300000|2020-10-16 08:35:00|4227.8|4207.8|4228.2|4208.2|4228.4|4208.4|4225.6|4205.6|0
1602837600000|2020-10-16 08:40:00|4228.6|4208.6|4220|4200|4229.5|4209.5|4219.3|4199.3|0
1602837900000|2020-10-16 08:45:00|4220.2|4200.2|4221.4|4201.4|4223.6|4203.6|4220.2|4200.2|0
1602838200000|2020-10-16 08:50:00|4221.5|4201.5|4220.9|4200.9|4221.9|4201.9|4220.8|4200.8|0
1602838500000|2020-10-16 08:55:00|4221|4201|4225.6|4205.6|4225.8|4205.8|4220.9|4200.9|0
1602838800000|2020-10-16 09:00:00|4225.9|4205.9|4224.3|4204.3|4227|4207|4223.8|4203.8|0
1602839100000|2020-10-16 09:05:00|4224.2|4204.2|4215.5|4195.5|4224.7|4204.7|4215.4|4195.4|0
1602839400000|2020-10-16 09:10:00|4215.8|4195.8|4216.3|4196.3|4218.2|4198.2|4214.8|4194.8|0
1602839700000|2020-10-16 09:15:00|4216|4196|4218.5|4198.5|4219.2|4199.2|4215.7|4195.7|0
1602840000000|2020-10-16 09:20:00|4218.6|4198.6|4211.8|4191.8|4219|4199|4211.8|4191.8|0
1602840300000|2020-10-16 09:25:00|4211.7|4191.7|4206.9|4186.9|4211.7|4191.7|4206.9|4186.9|0
1602840600000|2020-10-16 09:30:00|4207|4187|4210.4|4190.4|4210.4|4190.4|4206.1|4186.1|0
1602840900000|2020-10-16 09:35:00|4210.5|4190.5|4210.9|4190.9|4213.6|4193.6|4210.2|4190.2|0
1602841200000|2020-10-16 09:40:00|4210.8|4190.8|4208.2|4188.2|4211.1|4191.1|4208.2|4188.2|0
1602841500000|2020-10-16 09:45:00|4208.5|4188.5|4209|4189|4212.5|4192.5|4208.5|4188.5|0
1602841800000|2020-10-16 09:50:00|4209.4|4189.4|4212.7|4192.7|4212.7|4192.7|4209.3|4189.3|0
1602842100000|2020-10-16 09:55:00|4212.9|4192.9|4216.9|4196.9|4218.1|4198.1|4212.7|4192.7|0
1602842400000|2020-10-16 10:00:00|4216.5|4196.5|4217.5|4197.5|4219.5|4199.5|4215.9|4195.9|0
1602842700000|2020-10-16 10:05:00|4217.6|4197.6|4213.5|4193.5|4217.6|4197.6|4212.4|4192.4|0
1602843000000|2020-10-16 10:10:00|4213.7|4193.7|4211.5|4191.5|4217.7|4197.7|4211.5|4191.5|0
1602843300000|2020-10-16 10:15:00|4211.6|4191.6|4215.3|4195.3|4216.3|4196.3|4211.1|4191.1|0
1602843600000|2020-10-16 10:20:00|4215.4|4195.4|4221.7|4201.7|4221.7|4201.7|4215.4|4195.4|0
1602843900000|2020-10-16 10:25:00|4219.9|4199.9|4227.4|4207.4|4227.4|4207.4|4219.9|4199.9|0
1602844200000|2020-10-16 10:30:00|4227.9|4207.9|4230.3|4210.3|4231.7|4211.7|4227.1|4207.1|0
1602844500000|2020-10-16 10:35:00|4230.4|4210.4|4229.8|4209.8|4234.7|4214.7|4229.3|4209.3|0
1602844800000|2020-10-16 10:40:00|4229.9|4209.9|4227.5|4207.5|4230.2|4210.2|4227.5|4207.5|0
1602845100000|2020-10-16 10:45:00|4226.8|4206.8|4224.1|4204.1|4226.8|4206.8|4224.1|4204.1|0
1602845400000|2020-10-16 10:50:00|4224|4204|4218.3|4198.3|4224|4204|4217.7|4197.7|0
1602845700000|2020-10-16 10:55:00|4218.4|4198.4|4222|4202|4222.1|4202.1|4218.3|4198.3|0
1602846000000|2020-10-16 11:00:00|4222.3|4202.3|4220.1|4200.1|4222.9|4202.9|4220.1|4200.1|0
1602846300000|2020-10-16 11:05:00|4220.2|4200.2|4218|4198|4220.7|4200.7|4218|4198|0
1602846600000|2020-10-16 11:10:00|4218.4|4198.4|4216.7|4196.7|4219|4199|4216.7|4196.7|0
1602846900000|2020-10-16 11:15:00|4216.6|4196.6|4217.7|4197.7|4218.6|4198.6|4215.9|4195.9|0
1602847200000|2020-10-16 11:20:00|4217.6|4197.6|4216.4|4196.4|4217.9|4197.9|4215.3|4195.3|0
1602847500000|2020-10-16 11:25:00|4216.5|4196.5|4217|4197|4217|4197|4215.3|4195.3|0
1602847800000|2020-10-16 11:30:00|4216.6|4196.6|4216.4|4196.4|4216.9|4196.9|4215.4|4195.4|0
1602848100000|2020-10-16 11:35:00|4216.2|4196.2|4214.4|4194.4|4216.2|4196.2|4213.7|4193.7|0
1602848400000|2020-10-16 11:40:00|4214.5|4194.5|4213.3|4193.3|4216.4|4196.4|4213.3|4193.3|0
1602848700000|2020-10-16 11:45:00|4213.6|4193.6|4215.4|4195.4|4215.7|4195.7|4212.6|4192.6|0
1602849000000|2020-10-16 11:50:00|4215.5|4195.5|4215.4|4195.4|4217.2|4197.2|4215.3|4195.3|0
1602849300000|2020-10-16 11:55:00|4215.3|4195.3|4213.9|4193.9|4216.1|4196.1|4213.8|4193.8|0
1602849600000|2020-10-16 12:00:00|4214.2|4194.2|4213.6|4193.6|4214.8|4194.8|4212.4|4192.4|0
1602849900000|2020-10-16 12:05:00|4213.5|4193.5|4215|4195|4215.2|4195.2|4213.5|4193.5|0
1602850200000|2020-10-16 12:10:00|4214.6|4194.6|4213.9|4193.9|4214.7|4194.7|4213.4|4193.4|0
1602850500000|2020-10-16 12:15:00|4214|4194|4208|4188|4214|4194|4207.9|4187.9|0
1602850800000|2020-10-16 12:20:00|4208.3|4188.3|4209.5|4189.5|4210.8|4190.8|4208.2|4188.2|0
1602851100000|2020-10-16 12:25:00|4209.6|4189.6|4209|4189|4209.6|4189.6|4208.5|4188.5|0
1602851400000|2020-10-16 12:30:00|4208.6|4188.6|4212.9|4192.9|4213|4193|4208.6|4188.6|0
1602851700000|2020-10-16 12:35:00|4213|4193|4212.6|4192.6|4214.8|4194.8|4212.1|4192.1|0
1602852000000|2020-10-16 12:40:00|4212.5|4192.5|4212.7|4192.7|4212.7|4192.7|4211.9|4191.9|0
1602852300000|2020-10-16 12:45:00|4212.3|4192.3|4211.2|4191.2|4212.4|4192.4|4211|4191|0
1602852600000|2020-10-16 12:50:00|4211.4|4191.4|4215.5|4195.5|4215.5|4195.5|4211.4|4191.4|0
1602852900000|2020-10-16 12:55:00|4215.6|4195.6|4212.2|4192.2|4216.5|4196.5|4212.2|4192.2|0
1602853200000|2020-10-16 13:00:00|4212|4192|4211.9|4191.9|4213.7|4193.7|4211.4|4191.4|0
1602853500000|2020-10-16 13:05:00|4211.5|4191.5|4207.8|4187.8|4211.7|4191.7|4207.7|4187.7|0
1602853800000|2020-10-16 13:10:00|4207.7|4187.7|4212.6|4192.6|4213|4193|4206.9|4186.9|0
1602854100000|2020-10-16 13:15:00|4212.8|4192.8|4210.8|4190.8|4213.2|4193.2|4209.6|4189.6|0
1602854400000|2020-10-16 13:20:00|4210.7|4190.7|4212.3|4192.3|4213.7|4193.7|4210.7|4190.7|0
1602854700000|2020-10-16 13:25:00|4212.2|4192.2|4216.8|4196.8|4217.2|4197.2|4212.2|4192.2|0
1602855000000|2020-10-16 13:30:00|4216.9|4196.9|4215.2|4195.2|4217.2|4197.2|4213.4|4193.4|0
1602855300000|2020-10-16 13:35:00|4215.1|4195.1|4210.9|4190.9|4215.3|4195.3|4210.5|4190.5|0
1602855600000|2020-10-16 13:40:00|4210.8|4190.8|4211|4191|4212.9|4192.9|4210.1|4190.1|0
1602855900000|2020-10-16 13:45:00|4211.2|4191.2|4214.3|4194.3|4214.5|4194.5|4210.8|4190.8|0
1602856200000|2020-10-16 13:50:00|4213.9|4193.9|4209.8|4189.8|4213.9|4193.9|4209.5|4189.5|0
1602856500000|2020-10-16 13:55:00|4209.5|4189.5|4211.8|4191.8|4215.8|4195.8|4209.5|4189.5|0
1602856800000|2020-10-16 14:00:00|4211.9|4191.9|4214.2|4194.2|4214.2|4194.2|4211.3|4191.3|0
1602857100000|2020-10-16 14:05:00|4214.1|4194.1|4213.8|4193.8|4214.9|4194.9|4213.5|4193.5|0
1602857400000|2020-10-16 14:10:00|4213.9|4193.9|4214.8|4194.8|4214.8|4194.8|4210.6|4190.6|0
1602857700000|2020-10-16 14:15:00|4215|4195|4218.4|4198.4|4218.9|4198.9|4213.8|4193.8|0
1602858000000|2020-10-16 14:20:00|4218.2|4198.2|4218.1|4198.1|4219.3|4199.3|4217.7|4197.7|0
1602858300000|2020-10-16 14:25:00|4218.2|4198.2|4221.6|4201.6|4221.7|4201.7|4218.2|4198.2|0
1602858600000|2020-10-16 14:30:00|4222|4202|4224.6|4204.6|4224.6|4204.6|4221.5|4201.5|0
1602858900000|2020-10-16 14:35:00|4224.7|4204.7|4221.9|4201.9|4225.2|4205.2|4221.8|4201.8|0
1602859200000|2020-10-16 14:40:00|4222.5|4202.5|4221.2|4201.2|4224.1|4204.1|4219.5|4199.5|0
1602859500000|2020-10-16 14:45:00|4221.3|4201.3|4218.8|4198.8|4221.7|4201.7|4218.6|4198.6|0
1602859800000|2020-10-16 14:50:00|4219|4199|4223.5|4203.5|4223.8|4203.8|4219|4199|0
1602860100000|2020-10-16 14:55:00|4223.7|4203.7|4223|4203|4224.2|4204.2|4222.7|4202.7|0
1602860400000|2020-10-16 15:00:00|4222.9|4202.9|4222.7|4202.7|4223.8|4203.8|4222.6|4202.6|0
1602860700000|2020-10-16 15:05:00|4222.8|4202.8|4219.8|4199.8|4223.3|4203.3|4219.8|4199.8|0
1602861000000|2020-10-16 15:10:00|4219.6|4199.6|4245.8|4225.8|4247.5|4227.5|4219.3|4199.3|0
1602861300000|2020-10-16 15:15:00|4246|4226|4239.6|4219.6|4260.6|4240.6|4239.1|4219.1|0
1602861600000|2020-10-16 15:20:00|4239.7|4219.7|4233.2|4213.2|4239.7|4219.7|4233.2|4213.2|0
1602861900000|2020-10-16 15:25:00|4233|4213|4228.9|4208.9|4235.9|4215.9|4228.9|4208.9|0
1602862200000|2020-10-16 15:30:00|4246.8|4196.8|4244.5|4194.5|4248.2|4198.2|4244.2|4194.2|0
1602862500000|2020-10-16 15:35:00|4245.4|4195.4|4249.3|4199.3|4250.6|4200.6|4244.4|4194.4|0
1602862800000|2020-10-16 15:40:00|4249.2|4199.2|4248.1|4198.1|4250.6|4200.6|4248|4198|0
1602863100000|2020-10-16 15:45:00|4248.2|4198.2|4253.3|4203.3|4253.3|4203.3|4248.1|4198.1|0
1602863400000|2020-10-16 15:50:00|4253.2|4203.2|4253.3|4203.3|4254.5|4204.5|4252|4202|0
1602863700000|2020-10-16 15:55:00|4253.2|4203.2|4252|4202|4254.5|4204.5|4251.9|4201.9|0
1602864000000|2020-10-16 16:00:00|4251.9|4201.9|4249.4|4199.4|4251.9|4201.9|4249.4|4199.4|0
1602864300000|2020-10-16 16:05:00|4249.3|4199.3|4245.5|4195.5|4249.4|4199.4|4244.1|4194.1|0
1602864600000|2020-10-16 16:10:00|4245.4|4195.4|4248.1|4198.1|4248.1|4198.1|4245.4|4195.4|0
1602864900000|2020-10-16 16:15:00|4248.5|4198.5|4248|4198|4249.3|4199.3|4246.8|4196.8|0
1602865200000|2020-10-16 16:20:00|4248.1|4198.1|4246.8|4196.8|4248.1|4198.1|4245.4|4195.4|0
1602865500000|2020-10-16 16:25:00|4246.7|4196.7|4249.4|4199.4|4250|4200|4246.7|4196.7|0
1602865800000|2020-10-16 16:30:00|4248.9|4198.9|4245.5|4195.5|4249.4|4199.4|4242.9|4192.9|0
1602866100000|2020-10-16 16:35:00|4245.4|4195.4|4244.2|4194.2|4245.5|4195.5|4242.9|4192.9|0
1602866400000|2020-10-16 16:40:00|4244.1|4194.1|4242.8|4192.8|4244.2|4194.2|4241.5|4191.5|0
1602866700000|2020-10-16 16:45:00|4242.9|4192.9|4244.2|4194.2|4245.5|4195.5|4242.8|4192.8|0
1602867000000|2020-10-16 16:50:00|4244.6|4194.6|4245.4|4195.4|4245.4|4195.4|4242.7|4192.7|0
1602867300000|2020-10-16 16:55:00|4245.5|4195.5|4248|4198|4248.1|4198.1|4244.1|4194.1|0
1602867600000|2020-10-16 17:00:00|4248.1|4198.1|4246.8|4196.8|4249.3|4199.3|4246.8|4196.8|0
1602867900000|2020-10-16 17:05:00|4247.2|4197.2|4248.1|4198.1|4249.3|4199.3|4246.7|4196.7|0
1602868200000|2020-10-16 17:10:00|4248|4198|4249.3|4199.3|4250.6|4200.6|4248|4198|0
1602868500000|2020-10-16 17:15:00|4249.4|4199.4|4250.7|4200.7|4250.7|4200.7|4249.3|4199.3|0
1602868800000|2020-10-16 17:20:00|4250.6|4200.6|4250.6|4200.6|4250.7|4200.7|4249.4|4199.4|0
1602869100000|2020-10-16 17:25:00|4250.2|4200.2|4250.7|4200.7|4250.7|4200.7|4249.3|4199.3|0
1602869400000|2020-10-16 17:30:00|4250.6|4200.6|4249.4|4199.4|4250.7|4200.7|4249.3|4199.3|0
1602869700000|2020-10-16 17:35:00|4249.5|4199.5|4250.7|4200.7|4250.8|4200.8|4249.5|4199.5|0
1602870000000|2020-10-16 17:40:00|4251|4201|4250.6|4200.6|4252|4202|4250.6|4200.6|0
1602870300000|2020-10-16 17:45:00|4250.7|4200.7|4252|4202|4252|4202|4249.3|4199.3|0
1602870600000|2020-10-16 17:50:00|4252.5|4202.5|4253.2|4203.2|4253.3|4203.3|4252.5|4202.5|0
1602870900000|2020-10-16 17:55:00|4252.7|4202.7|4250.6|4200.6|4253.2|4203.2|4250.6|4200.6|0
1602871200000|2020-10-16 18:00:00|4250.7|4200.7|4249.2|4199.2|4252.6|4202.6|4249.2|4199.2|0
1602871500000|2020-10-16 18:05:00|4249.3|4199.3|4252|4202|4252|4202|4249.3|4199.3|0
1602871800000|2020-10-16 18:10:00|4251.9|4201.9|4253.3|4203.3|4253.4|4203.4|4250.7|4200.7|0
1602872100000|2020-10-16 18:15:00|4253.2|4203.2|4252|4202|4253.3|4203.3|4252|4202|0
1602872400000|2020-10-16 18:20:00|4252.1|4202.1|4252|4202|4253.3|4203.3|4252|4202|0
1602872700000|2020-10-16 18:25:00|4252.1|4202.1|4252.1|4202.1|4252.1|4202.1|4252.1|4202.1|0
1602873000000|2020-10-16 18:30:00|4252|4202|4252.1|4202.1|4252.1|4202.1|4252|4202|0
1602873300000|2020-10-16 18:35:00|4252|4202|4253.4|4203.4|4253.4|4203.4|4252|4202|0
1602873600000|2020-10-16 18:40:00|4252.7|4202.7|4252|4202|4253.4|4203.4|4252|4202|0
1602873900000|2020-10-16 18:45:00|4252.1|4202.1|4250.7|4200.7|4252.1|4202.1|4250.7|4200.7|0
1602874200000|2020-10-16 18:50:00|4250.8|4200.8|4253.4|4203.4|4253.4|4203.4|4250.7|4200.7|0
1602874500000|2020-10-16 18:55:00|4253.5|4203.5|4253.5|4203.5|4254.1|4204.1|4253.4|4203.4|0
1602874800000|2020-10-16 19:00:00|4253.4|4203.4|4248.3|4198.3|4253.5|4203.5|4247|4197|0
1602875100000|2020-10-16 19:05:00|4248.2|4198.2|4248.2|4198.2|4249.5|4199.5|4246.9|4196.9|0
1602875400000|2020-10-16 19:10:00|4248.1|4198.1|4245.4|4195.4|4248.2|4198.2|4245.4|4195.4|0
1602875700000|2020-10-16 19:15:00|4245.5|4195.5|4245.5|4195.5|4246.8|4196.8|4245.4|4195.4|0
1602876000000|2020-10-16 19:20:00|4245.4|4195.4|4245.4|4195.4|4245.5|4195.5|4244.1|4194.1|0
1602876300000|2020-10-16 19:25:00|4245.5|4195.5|4246.7|4196.7|4246.7|4196.7|4244.1|4194.1|0
1602876600000|2020-10-16 19:30:00|4246.2|4196.2|4242.8|4192.8|4246.7|4196.7|4242.7|4192.7|0
1602876900000|2020-10-16 19:35:00|4242.9|4192.9|4241.5|4191.5|4244.2|4194.2|4241.5|4191.5|0
1602877200000|2020-10-16 19:40:00|4241.4|4191.4|4243.9|4193.9|4243.9|4193.9|4241.3|4191.3|0
1602877500000|2020-10-16 19:45:00|4243.8|4193.8|4244.7|4194.7|4246.5|4196.5|4242.6|4192.6|0
1602877800000|2020-10-16 19:50:00|4245.1|4195.1|4244.8|4194.8|4245.1|4195.1|4243.5|4193.5|0
1602878100000|2020-10-16 19:55:00|4245.1|4195.1|4243.1|4193.1|4247.1|4197.1|4241.2|4191.2|0
1602878400000|2020-10-16 20:00:00|4243.2|4193.2|4238.1|4188.1|4243.2|4193.2|4237.1|4187.1|0
1602878700000|2020-10-16 20:05:00|4238|4188|4231.6|4181.6|4238|4188|4231.1|4181.1|0
1602879000000|2020-10-16 20:10:00|4231.8|4181.8|4228.3|4178.3|4233.3|4183.3|4227.3|4177.3|0
1602879300000|2020-10-16 20:15:00|4228.4|4178.4|4229.2|4179.2|4229.5|4179.5|4228.3|4178.3|0
1602879600000|2020-10-16 20:20:00|4229.3|4179.3|4230.3|4180.3|4230.9|4180.9|4229|4179|0
1602879900000|2020-10-16 20:25:00|4230.5|4180.5|4229.7|4179.7|4230.5|4180.5|4229.2|4179.2|0
1602880200000|2020-10-16 20:30:00|4229.8|4179.8|4229.8|4179.8|4232.8|4182.8|4229.3|4179.3|0
1602880500000|2020-10-16 20:35:00|4229.6|4179.6|4231.5|4181.5|4232.3|4182.3|4229.6|4179.6|0
1602880800000|2020-10-16 20:40:00|4231.8|4181.8|4231.8|4181.8|4232.5|4182.5|4230.7|4180.7|0
1602881100000|2020-10-16 20:45:00|4232|4182|4230.7|4180.7|4232|4182|4230.3|4180.3|0
1602881400000|2020-10-16 20:50:00|4230.3|4180.3|4231.2|4181.2|4231.8|4181.8|4229.8|4179.8|0
1602881700000|2020-10-16 20:55:00|4231|4181|4231|4181|4231.8|4181.8|4230.1|4180.1|0
1603058400000|2020-10-18 22:00:00|4241.7|4191.7|4243.4|4193.4|4244.7|4194.7|4240.9|4190.9|0
1603058700000|2020-10-18 22:05:00|4243.5|4193.5|4245.7|4195.7|4246.9|4196.9|4243.1|4193.1|0
1603059000000|2020-10-18 22:10:00|4245.8|4195.8|4245.3|4195.3|4246.1|4196.1|4245.1|4195.1|0
1603059300000|2020-10-18 22:15:00|4245.2|4195.2|4245.1|4195.1|4247.8|4197.8|4244.4|4194.4|0
1603059600000|2020-10-18 22:20:00|4245.2|4195.2|4246.3|4196.3|4246.9|4196.9|4244.4|4194.4|0
1603059900000|2020-10-18 22:25:00|4246.4|4196.4|4246.1|4196.1|4247.2|4197.2|4246.1|4196.1|0
1603060200000|2020-10-18 22:30:00|4246.2|4196.2|4248.3|4198.3|4248.9|4198.9|4246.2|4196.2|0
1603060500000|2020-10-18 22:35:00|4248.1|4198.1|4246.5|4196.5|4248.7|4198.7|4246.2|4196.2|0
1603060800000|2020-10-18 22:40:00|4246.8|4196.8|4246.2|4196.2|4246.8|4196.8|4246|4196|0
1603061100000|2020-10-18 22:45:00|4273.2|4223.2|4273.1|4223.1|4273.3|4223.3|4273.1|4223.1|0
1603061400000|2020-10-18 22:50:00|4273|4223|4272.8|4222.8|4273.9|4223.9|4272.8|4222.8|0
1603061700000|2020-10-18 22:55:00|4272.9|4222.9|4272.4|4222.4|4273.1|4223.1|4271.9|4221.9|0
1603062000000|2020-10-18 23:00:00|4272.2|4222.2|4271.4|4221.4|4272.8|4222.8|4271.1|4221.1|0
1603062300000|2020-10-18 23:05:00|4271.6|4221.6|4272.4|4222.4|4273.1|4223.1|4271.6|4221.6|0
1603062600000|2020-10-18 23:10:00|4272.8|4222.8|4272.4|4222.4|4272.9|4222.9|4271.9|4221.9|0
1603062900000|2020-10-18 23:15:00|4272.6|4222.6|4272.2|4222.2|4273.6|4223.6|4272.2|4222.2|0
1603063200000|2020-10-18 23:20:00|4272.1|4222.1|4271.4|4221.4|4272.2|4222.2|4271.1|4221.1|0
1603063500000|2020-10-18 23:25:00|4271.2|4221.2|4271.9|4221.9|4272.2|4222.2|4271.1|4221.1|0
1603063800000|2020-10-18 23:30:00|4271.6|4221.6|4271.1|4221.1|4271.9|4221.9|4270.3|4220.3|0
1603064100000|2020-10-18 23:35:00|4271.4|4221.4|4274.4|4224.4|4274.6|4224.6|4271.4|4221.4|0
1603064400000|2020-10-18 23:40:00|4274.5|4224.5|4273.3|4223.3|4274.6|4224.6|4273.1|4223.1|0
1603064700000|2020-10-18 23:45:00|4273.1|4223.1|4273.1|4223.1|4273.3|4223.3|4272.8|4222.8|0
1603065000000|2020-10-18 23:50:00|4273.2|4223.2|4272.8|4222.8|4273.3|4223.3|4272.4|4222.4|0
1603065300000|2020-10-18 23:55:00|4273.1|4223.1|4272.2|4222.2|4273.1|4223.1|4271.9|4221.9|0
1603065600000|2020-10-19 00:00:00|4272.4|4222.4|4275.2|4225.2|4276.3|4226.3|4272.4|4222.4|0
1603065900000|2020-10-19 00:05:00|4275.3|4225.3|4274.4|4224.4|4275.9|4225.9|4274.1|4224.1|0
1603066200000|2020-10-19 00:10:00|4274.5|4224.5|4274.6|4224.6|4275.2|4225.2|4274.1|4224.1|0
1603066500000|2020-10-19 00:15:00|4263.3|4213.3|4269.4|4219.4|4269.4|4219.4|4262.7|4212.7|0
1603066800000|2020-10-19 00:20:00|4268.9|4218.9|4266.9|4216.9|4268.9|4218.9|4265.7|4215.7|0
1603067100000|2020-10-19 00:25:00|4266.7|4216.7|4266.9|4216.9|4268.1|4218.1|4265.6|4215.6|0
1603067400000|2020-10-19 00:30:00|4267.4|4217.4|4268.2|4218.2|4268.2|4218.2|4267.4|4217.4|0
1603067700000|2020-10-19 00:35:00|4268.6|4218.6|4268.1|4218.1|4270.7|4220.7|4268.1|4218.1|0
1603068000000|2020-10-19 00:40:00|4268.3|4218.3|4268.7|4218.7|4270.6|4220.6|4268.1|4218.1|0
1603068300000|2020-10-19 00:45:00|4255.4|4205.4|4254.6|4204.6|4257.1|4207.1|4254.6|4204.6|0
1603068600000|2020-10-19 00:50:00|4255.1|4205.1|4255.9|4205.9|4257.1|4207.1|4255.1|4205.1|0
1603068900000|2020-10-19 00:55:00|4255.4|4205.4|4257.2|4207.2|4258.4|4208.4|4254.6|4204.6|0
1603069200000|2020-10-19 01:00:00|4270.7|4220.7|4270.7|4220.7|4273.2|4223.2|4269.4|4219.4|0
1603069500000|2020-10-19 01:05:00|4270.9|4220.9|4270.7|4220.7|4271.9|4221.9|4270.6|4220.6|0
1603069800000|2020-10-19 01:10:00|4270.6|4220.6|4272|4222|4272|4222|4269.4|4219.4|0
1603070100000|2020-10-19 01:15:00|4272.4|4222.4|4274.5|4224.5|4275.8|4225.8|4271.9|4221.9|0
1603070400000|2020-10-19 01:20:00|4274.7|4224.7|4275.7|4225.7|4275.8|4225.8|4274.5|4224.5|0
1603070700000|2020-10-19 01:25:00|4275.8|4225.8|4277|4227|4277|4227|4275.7|4225.7|0
1603071000000|2020-10-19 01:30:00|4276.5|4226.5|4277|4227|4278.3|4228.3|4275.7|4225.7|0
1603071300000|2020-10-19 01:35:00|4277.1|4227.1|4278.3|4228.3|4278.3|4228.3|4275.8|4225.8|0
1603071600000|2020-10-19 01:40:00|4278.4|4228.4|4277.1|4227.1|4278.4|4228.4|4277|4227|0
1603071900000|2020-10-19 01:45:00|4277|4227|4275.8|4225.8|4277.1|4227.1|4275.8|4225.8|0
1603072200000|2020-10-19 01:50:00|4276.3|4226.3|4277.1|4227.1|4277.1|4227.1|4275.8|4225.8|0
1603072500000|2020-10-19 01:55:00|4278.3|4228.3|4274.5|4224.5|4278.3|4228.3|4270.5|4220.5|0
1603072800000|2020-10-19 02:00:00|4274|4224|4275.8|4225.8|4278.4|4228.4|4273.3|4223.3|0
1603073100000|2020-10-19 02:05:00|4276.3|4226.3|4274.6|4224.6|4277.1|4227.1|4273.2|4223.2|0
1603073400000|2020-10-19 02:10:00|4274.5|4224.5|4273.3|4223.3|4275.8|4225.8|4273.3|4223.3|0
1603073700000|2020-10-19 02:15:00|4273.1|4223.1|4270.8|4220.8|4273.3|4223.3|4269.5|4219.5|0
1603074000000|2020-10-19 02:20:00|4270.3|4220.3|4270.8|4220.8|4270.8|4220.8|4269.5|4219.5|0
1603074300000|2020-10-19 02:25:00|4271.3|4221.3|4271.4|4221.4|4272.1|4222.1|4270.8|4220.8|0
1603074600000|2020-10-19 02:30:00|4271.2|4221.2|4268.2|4218.2|4272.1|4222.1|4268.2|4218.2|0
1603074900000|2020-10-19 02:35:00|4268.3|4218.3|4270.8|4220.8|4270.8|4220.8|4268.2|4218.2|0
1603075200000|2020-10-19 02:40:00|4270.3|4220.3|4267.7|4217.7|4270.3|4220.3|4267.1|4217.1|0
1603075500000|2020-10-19 02:45:00|4267.5|4217.5|4267.1|4217.1|4269.6|4219.6|4267.1|4217.1|0
1603075800000|2020-10-19 02:50:00|4266.8|4216.8|4268.3|4218.3|4268.4|4218.4|4266.4|4216.4|0
1603076100000|2020-10-19 02:55:00|4268.4|4218.4|4269.6|4219.6|4269.6|4219.6|4267.1|4217.1|0
1603076400000|2020-10-19 03:00:00|4269.1|4219.1|4269.6|4219.6|4269.6|4219.6|4268.4|4218.4|0
1603076700000|2020-10-19 03:05:00|4269.7|4219.7|4269.6|4219.6|4269.7|4219.7|4268.4|4218.4|0
1603077000000|2020-10-19 03:10:00|4268.4|4218.4|4267.1|4217.1|4269.6|4219.6|4267.1|4217.1|0
1603077300000|2020-10-19 03:15:00|4266.9|4216.9|4262.6|4212.6|4267.1|4217.1|4262|4212|0
1603077600000|2020-10-19 03:20:00|4262.7|4212.7|4262.1|4212.1|4263.3|4213.3|4262|4212|0
1603077900000|2020-10-19 03:25:00|4262|4212|4263.3|4213.3|4264.6|4214.6|4262|4212|0
1603078200000|2020-10-19 03:30:00|4263|4213|4264.5|4214.5|4264.5|4214.5|4262|4212|0
1603078500000|2020-10-19 03:35:00|4264.3|4214.3|4264.5|4214.5|4264.5|4214.5|4263.2|4213.2|0
1603078800000|2020-10-19 03:40:00|4264.6|4214.6|4268.4|4218.4|4268.4|4218.4|4264.5|4214.5|0
1603079100000|2020-10-19 03:45:00|4254.2|4204.2|4256.1|4206.1|4256.2|4206.2|4254.2|4204.2|0
1603079400000|2020-10-19 03:50:00|4256.2|4206.2|4256.2|4206.2|4257.4|4207.4|4256.1|4206.1|0
1603079700000|2020-10-19 03:55:00|4256.1|4206.1|4256.1|4206.1|4256.2|4206.2|4256.1|4206.1|0
1603080000000|2020-10-19 04:00:00|4269.7|4219.7|4270.9|4220.9|4270.9|4220.9|4269.6|4219.6|0
1603080300000|2020-10-19 04:05:00|4271.4|4221.4|4272.2|4222.2|4272.2|4222.2|4271.4|4221.4|0
1603080900000|2020-10-19 04:15:00|4271|4221|4271|4221|4271|4221|4270.9|4220.9|0
1603081200000|2020-10-19 04:20:00|4270.9|4220.9|4269.7|4219.7|4271|4221|4269.7|4219.7|0
1603081500000|2020-10-19 04:25:00|4270.2|4220.2|4270.9|4220.9|4271|4221|4270.2|4220.2|0
1603081800000|2020-10-19 04:30:00|4256.9|4206.9|4256.1|4206.1|4257.4|4207.4|4256.1|4206.1|0
1603082100000|2020-10-19 04:35:00|4256.2|4206.2|4256.2|4206.2|4256.8|4206.8|4256.1|4206.1|0
1603082400000|2020-10-19 04:40:00|4256.1|4206.1|4257.4|4207.4|4257.5|4207.5|4254.9|4204.9|0
1603082700000|2020-10-19 04:45:00|4270.4|4220.4|4270.9|4220.9|4270.9|4220.9|4269.6|4219.6|0
1603083000000|2020-10-19 04:50:00|4270.4|4220.4|4269.7|4219.7|4270.4|4220.4|4268.4|4218.4|0
1603083300000|2020-10-19 04:55:00|4269.6|4219.6|4270.9|4220.9|4270.9|4220.9|4269.6|4219.6|0
1603083600000|2020-10-19 05:00:00|4270.4|4220.4|4272.2|4222.2|4272.2|4222.2|4269.6|4219.6|0
1603083900000|2020-10-19 05:05:00|4272.7|4222.7|4273.5|4223.5|4273.5|4223.5|4272.2|4222.2|0
1603084200000|2020-10-19 05:10:00|4273.4|4223.4|4273.5|4223.5|4274.7|4224.7|4272.2|4222.2|0
1603084500000|2020-10-19 05:15:00|4273|4223|4272.2|4222.2|4273|4223|4272.2|4222.2|0
1603085100000|2020-10-19 05:25:00|4272.7|4222.7|4279.6|4229.6|4282.1|4232.1|4272.7|4222.7|0
1603085400000|2020-10-19 05:30:00|4279.4|4229.4|4274.7|4224.7|4279.7|4229.7|4274.7|4224.7|0
1603085700000|2020-10-19 05:35:00|4274.6|4224.6|4272.1|4222.1|4274.7|4224.7|4272.1|4222.1|0
1603086000000|2020-10-19 05:40:00|4272.3|4222.3|4273.4|4223.4|4273.4|4223.4|4272.1|4222.1|0
1603086300000|2020-10-19 05:45:00|4259.8|4209.8|4259.8|4209.8|4261.1|4211.1|4259.8|4209.8|0
1603086600000|2020-10-19 05:50:00|4259.3|4209.3|4259.9|4209.9|4259.9|4209.9|4258.6|4208.6|0
1603086900000|2020-10-19 05:55:00|4260.4|4210.4|4259.9|4209.9|4262.4|4212.4|4259.9|4209.9|0
1603087200000|2020-10-19 06:00:00|4273.9|4223.9|4270.9|4220.9|4275.9|4225.9|4269.7|4219.7|0
1603087500000|2020-10-19 06:05:00|4271.1|4221.1|4271|4221|4274.7|4224.7|4270.9|4220.9|0
1603087800000|2020-10-19 06:10:00|4270.9|4220.9|4269.7|4219.7|4272.9|4222.9|4268.4|4218.4|0
1603088100000|2020-10-19 06:15:00|4269.4|4219.4|4271|4221|4271|4221|4268.4|4218.4|0
1603088400000|2020-10-19 06:20:00|4270.4|4220.4|4268.5|4218.5|4271|4221|4268.5|4218.5|0
1603088700000|2020-10-19 06:25:00|4268.9|4218.9|4268.4|4218.4|4269.7|4219.7|4267.2|4217.2|0
1603089000000|2020-10-19 06:30:00|4268|4218|4267.1|4217.1|4268|4218|4265.9|4215.9|0
1603089300000|2020-10-19 06:35:00|4267.2|4217.2|4269.6|4219.6|4269.6|4219.6|4267.1|4217.1|0
1603089600000|2020-10-19 06:40:00|4269.2|4219.2|4269.7|4219.7|4269.7|4219.7|4267.1|4217.1|0
1603089900000|2020-10-19 06:45:00|4270.1|4220.1|4272.2|4222.2|4272.2|4222.2|4270.1|4220.1|0
1603090200000|2020-10-19 06:50:00|4272.1|4222.1|4272.2|4222.2|4272.2|4222.2|4270.9|4220.9|0
1603090500000|2020-10-19 06:55:00|4272.6|4222.6|4274.7|4224.7|4275.9|4225.9|4272.6|4222.6|0
1603090800000|2020-10-19 07:00:00|4274.6|4224.6|4297.2|4247.2|4298.5|4248.5|4274.6|4224.6|0
1603091100000|2020-10-19 07:05:00|4296|4246|4264|4244|4302.2|4252.2|4260.4|4240.4|0
1603091400000|2020-10-19 07:10:00|4263.5|4243.5|4263.4|4243.4|4264.8|4244.8|4260.1|4240.1|0
1603091700000|2020-10-19 07:15:00|4263.7|4243.7|4263.1|4243.1|4267.8|4247.8|4263.1|4243.1|0
1603092000000|2020-10-19 07:20:00|4263.2|4243.2|4262.5|4242.5|4264|4244|4261.1|4241.1|0
1603092300000|2020-10-19 07:25:00|4262.6|4242.6|4259.4|4239.4|4266.3|4246.3|4259.4|4239.4|0
1603092600000|2020-10-19 07:30:00|4259.5|4239.5|4260.3|4240.3|4262.4|4242.4|4258.8|4238.8|0
1603092900000|2020-10-19 07:35:00|4260.2|4240.2|4262.1|4242.1|4262.2|4242.2|4258.1|4238.1|0
1603093200000|2020-10-19 07:40:00|4262.7|4242.7|4260.8|4240.8|4262.9|4242.9|4260|4240|0
1603093500000|2020-10-19 07:45:00|4260.3|4240.3|4260.3|4240.3|4261.7|4241.7|4259.6|4239.6|0
1603102800000|2020-10-19 10:20:00|4260.2|4240.2|4263.5|4243.5|4263.9|4243.9|4260.2|4240.2|0
1603103700000|2020-10-19 10:35:00|4263.6|4243.6|4263.6|4243.6|4263.6|4243.6|4263.6|4243.6|0
1603104000000|2020-10-19 10:40:00|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|4263.1|4243.1|0
1603104300000|2020-10-19 10:45:00|4262.8|4242.8|4249.6|4229.6|4262.9|4242.9|4249|4229|0
1603104600000|2020-10-19 10:50:00|4249.5|4229.5|4253.9|4233.9|4254.2|4234.2|4249|4229|0
1603104900000|2020-10-19 10:55:00|4253.7|4233.7|4253.4|4233.4|4254.6|4234.6|4252.7|4232.7|0
1603105200000|2020-10-19 11:00:00|4253.3|4233.3|4251.6|4231.6|4253.3|4233.3|4250.9|4230.9|0
1603105500000|2020-10-19 11:05:00|4250.9|4230.9|4249.5|4229.5|4251.3|4231.3|4249.5|4229.5|0
1603105800000|2020-10-19 11:10:00|4249.2|4229.2|4252.8|4232.8|4252.8|4232.8|4249.2|4229.2|0
1603106100000|2020-10-19 11:15:00|4252.5|4232.5|4253.5|4233.5|4254.8|4234.8|4252.5|4232.5|0
1603106400000|2020-10-19 11:20:00|4253.7|4233.7|4257.6|4237.6|4257.7|4237.7|4252.1|4232.1|0
1603106700000|2020-10-19 11:25:00|4257.7|4237.7|4255.8|4235.8|4257.7|4237.7|4254.1|4234.1|0
1603107000000|2020-10-19 11:30:00|4256.1|4236.1|4254.8|4234.8|4256.1|4236.1|4254.3|4234.3|0
1603107300000|2020-10-19 11:35:00|4254.9|4234.9|4259|4239|4259.2|4239.2|4254.8|4234.8|0
1603107600000|2020-10-19 11:40:00|4258.7|4238.7|4256.8|4236.8|4259.1|4239.1|4256.5|4236.5|0
1603107900000|2020-10-19 11:45:00|4256.7|4236.7|4253.8|4233.8|4256.7|4236.7|4253.8|4233.8|0
1603108200000|2020-10-19 11:50:00|4253.9|4233.9|4251.9|4231.9|4253.9|4233.9|4251.8|4231.8|0
1603108500000|2020-10-19 11:55:00|4251.7|4231.7|4245.1|4225.1|4251.7|4231.7|4244.7|4224.7|0
1603108800000|2020-10-19 12:00:00|4245|4225|4239.5|4219.5|4245|4225|4239.3|4219.3|0
1603109100000|2020-10-19 12:05:00|4239.1|4219.1|4239.1|4219.1|4239.9|4219.9|4237.1|4217.1|0
1603109400000|2020-10-19 12:10:00|4239|4219|4239.2|4219.2|4240.4|4220.4|4238.6|4218.6|0
1603109700000|2020-10-19 12:15:00|4238.6|4218.6|4237.1|4217.1|4239.2|4219.2|4235.7|4215.7|0
1603110000000|2020-10-19 12:20:00|4236.8|4216.8|4238|4218|4238|4218|4235.6|4215.6|0
1603110300000|2020-10-19 12:25:00|4237.6|4217.6|4237.5|4217.5|4240.1|4220.1|4237.5|4217.5|0
1603110600000|2020-10-19 12:30:00|4237.4|4217.4|4239.1|4219.1|4241|4221|4237.3|4217.3|0
1603110900000|2020-10-19 12:35:00|4238.9|4218.9|4236.3|4216.3|4238.9|4218.9|4236.1|4216.1|0
1603111200000|2020-10-19 12:40:00|4236.5|4216.5|4232|4212|4237.1|4217.1|4232|4212|0
1603111500000|2020-10-19 12:45:00|4231.8|4211.8|4232.2|4212.2|4233.2|4213.2|4231.6|4211.6|0
1603111800000|2020-10-19 12:50:00|4231.9|4211.9|4234.1|4214.1|4234.7|4214.7|4231.3|4211.3|0
1603112100000|2020-10-19 12:55:00|4233.7|4213.7|4231.1|4211.1|4233.9|4213.9|4230.8|4210.8|0
1603112400000|2020-10-19 13:00:00|4231|4211|4233.3|4213.3|4233.3|4213.3|4231|4211|0
1603112700000|2020-10-19 13:05:00|4233.4|4213.4|4233.8|4213.8|4234.2|4214.2|4232.7|4212.7|0
1603113000000|2020-10-19 13:10:00|4234.1|4214.1|4235.1|4215.1|4235.1|4215.1|4233.7|4213.7|0
1603113300000|2020-10-19 13:15:00|4235.2|4215.2|4237.1|4217.1|4238.2|4218.2|4235.2|4215.2|0
1603113600000|2020-10-19 13:20:00|4237|4217|4234.7|4214.7|4237.2|4217.2|4234.4|4214.4|0
1603113900000|2020-10-19 13:25:00|4234.8|4214.8|4232.7|4212.7|4235.1|4215.1|4232.4|4212.4|0
1603114200000|2020-10-19 13:30:00|4233|4213|4233.7|4213.7|4234.7|4214.7|4232.9|4212.9|0
1603114500000|2020-10-19 13:35:00|4233.8|4213.8|4229.1|4209.1|4233.8|4213.8|4229.1|4209.1|0
1603114800000|2020-10-19 13:40:00|4229.2|4209.2|4226.3|4206.3|4229.3|4209.3|4226.3|4206.3|0
1603115100000|2020-10-19 13:45:00|4226.5|4206.5|4229.8|4209.8|4229.9|4209.9|4225.9|4205.9|0
1603115400000|2020-10-19 13:50:00|4229.7|4209.7|4231.9|4211.9|4232.5|4212.5|4229.5|4209.5|0
1603115700000|2020-10-19 13:55:00|4231.6|4211.6|4235.4|4215.4|4236.3|4216.3|4230.9|4210.9|0
1603116000000|2020-10-19 14:00:00|4235.2|4215.2|4234.2|4214.2|4235.6|4215.6|4232.4|4212.4|0
1603116300000|2020-10-19 14:05:00|4234.3|4214.3|4231.6|4211.6|4235.3|4215.3|4231.6|4211.6|0
1603116600000|2020-10-19 14:10:00|4231.2|4211.2|4231.6|4211.6|4231.6|4211.6|4228.3|4208.3|0
1603116900000|2020-10-19 14:15:00|4231.7|4211.7|4235.9|4215.9|4235.9|4215.9|4231|4211|0
1603117200000|2020-10-19 14:20:00|4235.8|4215.8|4233.8|4213.8|4236.5|4216.5|4233.3|4213.3|0
1603117500000|2020-10-19 14:25:00|4233.7|4213.7|4234.9|4214.9|4234.9|4214.9|4233.4|4213.4|0
1603117800000|2020-10-19 14:30:00|4234.8|4214.8|4233.6|4213.6|4235.6|4215.6|4233.6|4213.6|0
1603118100000|2020-10-19 14:35:00|4233.5|4213.5|4232.4|4212.4|4234.3|4214.3|4232.2|4212.2|0
1603118400000|2020-10-19 14:40:00|4232.3|4212.3|4231.9|4211.9|4233.5|4213.5|4231.8|4211.8|0
1603118700000|2020-10-19 14:45:00|4232|4212|4231.3|4211.3|4232|4212|4229.9|4209.9|0
1603119000000|2020-10-19 14:50:00|4231.4|4211.4|4233.3|4213.3|4233.8|4213.8|4231.4|4211.4|0
1603119300000|2020-10-19 14:55:00|4233.4|4213.4|4231.2|4211.2|4233.7|4213.7|4231.1|4211.1|0
1603119600000|2020-10-19 15:00:00|4231.1|4211.1|4232.4|4212.4|4232.7|4212.7|4231.1|4211.1|0
1603119900000|2020-10-19 15:05:00|4232.8|4212.8|4228.5|4208.5|4232.8|4212.8|4228.2|4208.2|0
1603120200000|2020-10-19 15:10:00|4228.4|4208.4|4228|4208|4228.6|4208.6|4227.6|4207.6|0
1603120500000|2020-10-19 15:15:00|4228.2|4208.2|4229|4209|4229.1|4209.1|4226.6|4206.6|0
1603120800000|2020-10-19 15:20:00|4228.8|4208.8|4223.7|4203.7|4228.8|4208.8|4223.6|4203.6|0
1603121100000|2020-10-19 15:25:00|4223.6|4203.6|4223.9|4203.9|4224.5|4204.5|4221|4201|0
1603121400000|2020-10-19 15:30:00|4238.2|4188.2|4235.7|4185.7|4240.8|4190.8|4233.1|4183.1|0
1603121700000|2020-10-19 15:35:00|4235.8|4185.8|4239.6|4189.6|4240.9|4190.9|4235.8|4185.8|0
1603122000000|2020-10-19 15:40:00|4239.2|4189.2|4237.1|4187.1|4239.8|4189.8|4237.1|4187.1|0
1603122300000|2020-10-19 15:45:00|4237|4187|4235.7|4185.7|4238.4|4188.4|4235.7|4185.7|0
1603122600000|2020-10-19 15:50:00|4235.8|4185.8|4234.5|4184.5|4237|4187|4233.2|4183.2|0
1603122900000|2020-10-19 15:55:00|4234.4|4184.4|4234.5|4184.5|4235.9|4185.9|4233.2|4183.2|0
1603123200000|2020-10-19 16:00:00|4234.4|4184.4|4235.8|4185.8|4237.2|4187.2|4231.8|4181.8|0
1603123500000|2020-10-19 16:05:00|4235.7|4185.7|4235.8|4185.8|4237.1|4187.1|4231.8|4181.8|0
1603123800000|2020-10-19 16:10:00|4236.2|4186.2|4233.1|4183.1|4237.1|4187.1|4233|4183|0
1603124100000|2020-10-19 16:15:00|4233.2|4183.2|4233.1|4183.1|4235.8|4185.8|4231.8|4181.8|0
1603124400000|2020-10-19 16:20:00|4233.2|4183.2|4233.1|4183.1|4234.4|4184.4|4230.5|4180.5|0
1603124700000|2020-10-19 16:25:00|4233|4183|4230.6|4180.6|4233.1|4183.1|4230.4|4180.4|0
1603125000000|2020-10-19 16:30:00|4230.5|4180.5|4230.6|4180.6|4231.9|4181.9|4229.3|4179.3|0
1603125300000|2020-10-19 16:35:00|4230.7|4180.7|4229.4|4179.4|4233.3|4183.3|4229.4|4179.4|0
1603125600000|2020-10-19 16:40:00|4229.9|4179.9|4233.3|4183.3|4233.3|4183.3|4229.4|4179.4|0
1603125900000|2020-10-19 16:45:00|4233.2|4183.2|4233.3|4183.3|4234.6|4184.6|4232|4182|0
1603126200000|2020-10-19 16:50:00|4233.4|4183.4|4231.9|4181.9|4234.6|4184.6|4230.7|4180.7|0
1603126500000|2020-10-19 16:55:00|4232|4182|4233.2|4183.2|4234.6|4184.6|4232|4182|0
1603126800000|2020-10-19 17:00:00|4231.9|4181.9|4229.2|4179.2|4234.6|4184.6|4229.2|4179.2|0
1603127100000|2020-10-19 17:05:00|4229.3|4179.3|4228.1|4178.1|4229.4|4179.4|4228|4178|0
1603127400000|2020-10-19 17:10:00|4228.5|4178.5|4230.7|4180.7|4230.7|4180.7|4228.5|4178.5|0
1603127700000|2020-10-19 17:15:00|4230.8|4180.8|4229.4|4179.4|4232|4182|4229.4|4179.4|0
1603128000000|2020-10-19 17:20:00|4229.5|4179.5|4229.4|4179.4|4232|4182|4229.4|4179.4|0
1603128300000|2020-10-19 17:25:00|4229.9|4179.9|4228.1|4178.1|4230.7|4180.7|4228|4178|0
1603128600000|2020-10-19 17:30:00|4228.6|4178.6|4224.2|4174.2|4229.4|4179.4|4222.9|4172.9|0
1603128900000|2020-10-19 17:35:00|4224.1|4174.1|4224.1|4174.1|4225.5|4175.5|4224.1|4174.1|0
1603129200000|2020-10-19 17:40:00|4224.2|4174.2|4224.1|4174.1|4224.2|4174.2|4221.5|4171.5|0
1603129500000|2020-10-19 17:45:00|4224|4174|4221.3|4171.3|4224.1|4174.1|4218.7|4168.7|0
1603129800000|2020-10-19 17:50:00|4221.4|4171.4|4220|4170|4222.6|4172.6|4218.7|4168.7|0
1603130100000|2020-10-19 17:55:00|4219.9|4169.9|4221.3|4171.3|4222.6|4172.6|4219.9|4169.9|0
1603130400000|2020-10-19 18:00:00|4221.2|4171.2|4218.5|4168.5|4221.3|4171.3|4217.3|4167.3|0
1603130700000|2020-10-19 18:05:00|4218.6|4168.6|4218.7|4168.7|4220|4170|4217.3|4167.3|0
1603131000000|2020-10-19 18:10:00|4218.6|4168.6|4221.4|4171.4|4221.4|4171.4|4217.4|4167.4|0
1603131300000|2020-10-19 18:15:00|4220.9|4170.9|4221.4|4171.4|4222.8|4172.8|4220.1|4170.1|0
1603131600000|2020-10-19 18:20:00|4220.1|4170.1|4222.7|4172.7|4224|4174|4220.1|4170.1|0
1603131900000|2020-10-19 18:25:00|4222.9|4172.9|4222.7|4172.7|4224|4174|4222.6|4172.6|0
1603132200000|2020-10-19 18:30:00|4222.6|4172.6|4214.7|4164.7|4222.7|4172.7|4214.6|4164.6|0
1603132500000|2020-10-19 18:35:00|4214.6|4164.6|4210.7|4160.7|4214.6|4164.6|4210.7|4160.7|0
1603132800000|2020-10-19 18:40:00|4210.8|4160.8|4206.8|4156.8|4212|4162|4206.8|4156.8|0
1603133100000|2020-10-19 18:45:00|4206.3|4156.3|4202.8|4152.8|4206.3|4156.3|4202.8|4152.8|0
1603133400000|2020-10-19 18:50:00|4202.3|4152.3|4202.9|4152.9|4202.9|4152.9|4200.2|4150.2|0
1603133700000|2020-10-19 18:55:00|4202.8|4152.8|4201.3|4151.3|4206.7|4156.7|4200|4150|0
1603134000000|2020-10-19 19:00:00|4200.8|4150.8|4194.9|4144.9|4201.4|4151.4|4192.1|4142.1|0
1603134300000|2020-10-19 19:05:00|4195.4|4145.4|4196.3|4146.3|4196.3|4146.3|4192.2|4142.2|0
1603134600000|2020-10-19 19:10:00|4196.2|4146.2|4200.2|4150.2|4201.5|4151.5|4193.6|4143.6|0
1603134900000|2020-10-19 19:15:00|4200.1|4150.1|4197.3|4147.3|4200.1|4150.1|4197.2|4147.2|0
1603135200000|2020-10-19 19:20:00|4197.2|4147.2|4195.8|4145.8|4198.7|4148.7|4195.8|4145.8|0
1603135500000|2020-10-19 19:25:00|4195.9|4145.9|4197.5|4147.5|4198.7|4148.7|4194.6|4144.6|0
1603135800000|2020-10-19 19:30:00|4197.4|4147.4|4197.6|4147.6|4200.2|4150.2|4197.4|4147.4|0
1603136100000|2020-10-19 19:35:00|4197.7|4147.7|4199.1|4149.1|4199.2|4149.2|4196.4|4146.4|0
1603136400000|2020-10-19 19:40:00|4198.6|4148.6|4195.1|4145.1|4199.1|4149.1|4195.1|4145.1|0
1603136700000|2020-10-19 19:45:00|4195.6|4145.6|4195.1|4145.1|4196.5|4146.5|4193.7|4143.7|0
1603137000000|2020-10-19 19:50:00|4195|4145|4188.4|4138.4|4195|4145|4188.3|4138.3|0
1603137300000|2020-10-19 19:55:00|4188.9|4138.9|4195.1|4145.1|4195.1|4145.1|4188.4|4138.4|0
1603137600000|2020-10-19 20:00:00|4195.2|4145.2|4197.8|4147.8|4202|4152|4195.2|4145.2|0
1603137900000|2020-10-19 20:05:00|4198.1|4148.1|4201.5|4151.5|4202|4152|4197.8|4147.8|0
1603138200000|2020-10-19 20:10:00|4201.7|4151.7|4199.9|4149.9|4202|4152|4199|4149|0
1603138500000|2020-10-19 20:15:00|4199.7|4149.7|4201.9|4151.9|4202.3|4152.3|4199.4|4149.4|0
1603138800000|2020-10-19 20:20:00|4201.8|4151.8|4201.6|4151.6|4201.9|4151.9|4201.1|4151.1|0
1603139100000|2020-10-19 20:25:00|4201.7|4151.7|4202.2|4152.2|4202.3|4152.3|4201.6|4151.6|0
1603139400000|2020-10-19 20:30:00|4201.9|4151.9|4208.6|4158.6|4210|4160|4201.9|4151.9|0
1603139700000|2020-10-19 20:35:00|4209|4159|4209.8|4159.8|4210|4160|4207.8|4157.8|0
1603140000000|2020-10-19 20:40:00|4210|4160|4209.8|4159.8|4210.3|4160.3|4208.3|4158.3|0
1603140300000|2020-10-19 20:45:00|4210|4160|4210|4160|4211.3|4161.3|4209.2|4159.2|0
1603140600000|2020-10-19 20:50:00|4210.1|4160.1|4212|4162|4212.5|4162.5|4210.1|4160.1|0
1603140900000|2020-10-19 20:55:00|4211.9|4161.9|4211.6|4161.6|4213|4163|4211.1|4161.1|0
1603141200000|2020-10-19 21:00:00|4211.5|4161.5|4210.7|4160.7|4211.5|4161.5|4210.3|4160.3|0
1603141500000|2020-10-19 21:05:00|4210.9|4160.9|4210.7|4160.7|4211|4161|4210.7|4160.7|0
1603141800000|2020-10-19 21:10:00|4210.4|4160.4|4209.9|4159.9|4210.9|4160.9|4209.1|4159.1|0
1603142100000|2020-10-19 21:15:00|4209.8|4159.8|4209.4|4159.4|4209.8|4159.8|4209.4|4159.4|0
1603142400000|2020-10-19 21:20:00|4209.5|4159.5|4209.4|4159.4|4209.5|4159.5|4209.1|4159.1|0
1603142700000|2020-10-19 21:25:00|4209.2|4159.2|4209.9|4159.9|4210.3|4160.3|4209.2|4159.2|0
1603143000000|2020-10-19 21:30:00|4209.8|4159.8|4209.9|4159.9|4209.9|4159.9|4209.7|4159.7|0
1603143300000|2020-10-19 21:35:00|4209.6|4159.6|4210.1|4160.1|4210.2|4160.2|4209.6|4159.6|0
1603143600000|2020-10-19 21:40:00|4209.8|4159.8|4209.9|4159.9|4209.9|4159.9|4209.6|4159.6|0
1603143900000|2020-10-19 21:45:00|4209.7|4159.7|4209.5|4159.5|4209.7|4159.7|4209.2|4159.2|0
1603144200000|2020-10-19 21:50:00|4209.6|4159.6|4209.7|4159.7|4210.1|4160.1|4209.5|4159.5|0
1603144500000|2020-10-19 21:55:00|4209.8|4159.8|4212.1|4162.1|4212.1|4162.1|4209.8|4159.8|0
1603144800000|2020-10-19 22:00:00|4212.3|4162.3|4214.3|4164.3|4216.1|4166.1|4212.3|4162.3|0
1603145100000|2020-10-19 22:05:00|4214.6|4164.6|4215.1|4165.1|4215.1|4165.1|4212.4|4162.4|0
1603145400000|2020-10-19 22:10:00|4215.2|4165.2|4220.7|4170.7|4222.5|4172.5|4214.8|4164.8|0
1603145700000|2020-10-19 22:15:00|4221|4171|4221.4|4171.4|4223.6|4173.6|4221|4171|0
1603146000000|2020-10-19 22:20:00|4221.6|4171.6|4218.9|4168.9|4221.9|4171.9|4218.9|4168.9|0
1603146300000|2020-10-19 22:25:00|4219.2|4169.2|4220.6|4170.6|4220.8|4170.8|4219.2|4169.2|0
1603146600000|2020-10-19 22:30:00|4220.8|4170.8|4220.1|4170.1|4220.8|4170.8|4219.4|4169.4|0
1603146900000|2020-10-19 22:35:00|4220|4170|4219.7|4169.7|4220.1|4170.1|4219.2|4169.2|0
1603147200000|2020-10-19 22:40:00|4220.1|4170.1|4220.1|4170.1|4220.3|4170.3|4219.2|4169.2|0
1603147500000|2020-10-19 22:45:00|4220.2|4170.2|4218.6|4168.6|4220.3|4170.3|4218.6|4168.6|0
1603147800000|2020-10-19 22:50:00|4218.7|4168.7|4219.2|4169.2|4219.7|4169.7|4218.7|4168.7|0
1603148100000|2020-10-19 22:55:00|4219.4|4169.4|4220.8|4170.8|4221.4|4171.4|4219.4|4169.4|0
1603148400000|2020-10-19 23:00:00|4220.6|4170.6|4221.6|4171.6|4221.9|4171.9|4220.6|4170.6|0
1603148700000|2020-10-19 23:05:00|4221.4|4171.4|4220.8|4170.8|4221.6|4171.6|4220.3|4170.3|0
1603149000000|2020-10-19 23:10:00|4220.7|4170.7|4220.3|4170.3|4220.7|4170.7|4220.1|4170.1|0
1603149300000|2020-10-19 23:15:00|4220.2|4170.2|4221.2|4171.2|4221.4|4171.4|4220.1|4170.1|0
1603149600000|2020-10-19 23:20:00|4221.1|4171.1|4221.1|4171.1|4221.2|4171.2|4220.3|4170.3|0
1603149900000|2020-10-19 23:25:00|4220.8|4170.8|4221.1|4171.1|4221.4|4171.4|4220.3|4170.3|0
1603150200000|2020-10-19 23:30:00|4221.2|4171.2|4218|4168|4221.4|4171.4|4217.7|4167.7|0
1603150500000|2020-10-19 23:35:00|4218.2|4168.2|4218.7|4168.7|4219.3|4169.3|4217.7|4167.7|0
1603150800000|2020-10-19 23:40:00|4218.8|4168.8|4220|4170|4220|4170|4218.8|4168.8|0
1603151100000|2020-10-19 23:45:00|4219.8|4169.8|4218.7|4168.7|4219.9|4169.9|4218.7|4168.7|0
1603151400000|2020-10-19 23:50:00|4218.8|4168.8|4218.7|4168.7|4220|4170|4218.7|4168.7|0
1603151700000|2020-10-19 23:55:00|4218.8|4168.8|4219.3|4169.3|4219.8|4169.8|4218.7|4168.7|0
1603152000000|2020-10-20 00:00:00|4219.2|4169.2|4221.2|4171.2|4223.2|4173.2|4219|4169|0
1603152300000|2020-10-20 00:05:00|4221.1|4171.1|4223.9|4173.9|4224.7|4174.7|4220.4|4170.4|0
1603152600000|2020-10-20 00:10:00|4224|4174|4220.1|4170.1|4224.5|4174.5|4220.1|4170.1|0
1603152900000|2020-10-20 00:15:00|4220.2|4170.2|4225.9|4175.9|4225.9|4175.9|4218.6|4168.6|0
1603153200000|2020-10-20 00:20:00|4226.3|4176.3|4225.8|4175.8|4228.4|4178.4|4225.8|4175.8|0
1603153500000|2020-10-20 00:25:00|4226|4176|4225.7|4175.7|4229.5|4179.5|4225.7|4175.7|0
1603153800000|2020-10-20 00:30:00|4226.2|4176.2|4227|4177|4227.6|4177.6|4225.7|4175.7|0
1603154100000|2020-10-20 00:35:00|4226.5|4176.5|4225.7|4175.7|4227|4177|4225.7|4175.7|0
1603154400000|2020-10-20 00:40:00|4225.3|4175.3|4227|4177|4227|4177|4224.5|4174.5|0
1603154700000|2020-10-20 00:45:00|4227.5|4177.5|4225.7|4175.7|4228.3|4178.3|4224.5|4174.5|0
1603155000000|2020-10-20 00:50:00|4225.3|4175.3|4224.6|4174.6|4225.8|4175.8|4224.5|4174.5|0
1603155300000|2020-10-20 00:55:00|4224.5|4174.5|4223.2|4173.2|4224.6|4174.6|4223.2|4173.2|0
1603155600000|2020-10-20 01:00:00|4222.7|4172.7|4220.6|4170.6|4222.7|4172.7|4219.4|4169.4|0
1603155900000|2020-10-20 01:05:00|4220.7|4170.7|4220.8|4170.8|4221.9|4171.9|4219.5|4169.5|0
1603156200000|2020-10-20 01:10:00|4220.7|4170.7|4220.8|4170.8|4220.8|4170.8|4218.2|4168.2|0
1603156500000|2020-10-20 01:15:00|4220.3|4170.3|4222.7|4172.7|4223.3|4173.3|4218.3|4168.3|0
1603156800000|2020-10-20 01:20:00|4222.6|4172.6|4222|4172|4223.3|4173.3|4220.8|4170.8|0
1603157100000|2020-10-20 01:25:00|4222.3|4172.3|4214.3|4164.3|4222.7|4172.7|4214.2|4164.2|0
1603157400000|2020-10-20 01:30:00|4214.2|4164.2|4210.5|4160.5|4215.5|4165.5|4206.6|4156.6|0
1603157700000|2020-10-20 01:35:00|4211|4161|4207.8|4157.8|4212.9|4162.9|4207.8|4157.8|0
1603158000000|2020-10-20 01:40:00|4208.4|4158.4|4211.6|4161.6|4211.6|4161.6|4207.8|4157.8|0
1603158300000|2020-10-20 01:45:00|4211.7|4161.7|4212.9|4162.9|4214.8|4164.8|4210.9|4160.9|0
1603158600000|2020-10-20 01:50:00|4212.8|4162.8|4212.9|4162.9|4214.1|4164.1|4211|4161|0
1603158900000|2020-10-20 01:55:00|4212.8|4162.8|4210.4|4160.4|4212.8|4162.8|4208.5|4158.5|0
1603159200000|2020-10-20 02:00:00|4209.9|4159.9|4210.4|4160.4|4210.4|4160.4|4207.9|4157.9|0
1603159500000|2020-10-20 02:05:00|4210.2|4160.2|4215.6|4165.6|4215.6|4165.6|4209.1|4159.1|0
1603159800000|2020-10-20 02:10:00|4215.5|4165.5|4215.5|4165.5|4215.6|4165.6|4214.3|4164.3|0
1603160100000|2020-10-20 02:15:00|4215.6|4165.6|4215.5|4165.5|4215.6|4165.6|4215.5|4165.5|0
1603160400000|2020-10-20 02:20:00|4215.6|4165.6|4214.9|4164.9|4215.6|4165.6|4214.2|4164.2|0
1603160700000|2020-10-20 02:25:00|4214.7|4164.7|4213|4163|4214.7|4164.7|4212.9|4162.9|0
1603161000000|2020-10-20 02:30:00|4212.5|4162.5|4211.1|4161.1|4213|4163|4209.1|4159.1|0
1603161300000|2020-10-20 02:35:00|4211.3|4161.3|4213|4163|4213|4163|4211.3|4161.3|0
1603161600000|2020-10-20 02:40:00|4213.2|4163.2|4213|4163|4213.6|4163.6|4211.7|4161.7|0
1603161900000|2020-10-20 02:45:00|4213.6|4163.6|4211.6|4161.6|4213.6|4163.6|4210.4|4160.4|0
1603162200000|2020-10-20 02:50:00|4211.7|4161.7|4209|4159|4212.9|4162.9|4207.7|4157.7|0
1603162500000|2020-10-20 02:55:00|4209.1|4159.1|4211.6|4161.6|4213.5|4163.5|4209.1|4159.1|0
1603162800000|2020-10-20 03:00:00|4211.4|4161.4|4213.1|4163.1|4214.3|4164.3|4210.4|4160.4|0
1603163100000|2020-10-20 03:05:00|4213.3|4163.3|4214.2|4164.2|4214.2|4164.2|4213|4163|0
1603163400000|2020-10-20 03:10:00|4213.7|4163.7|4213.6|4163.6|4214.3|4164.3|4213|4163|0
1603163700000|2020-10-20 03:15:00|4213.4|4163.4|4211.7|4161.7|4213.4|4163.4|4211.7|4161.7|0
1603164000000|2020-10-20 03:20:00|4212|4162|4211.7|4161.7|4214.2|4164.2|4211|4161|0
1603164300000|2020-10-20 03:25:00|4211.9|4161.9|4211.7|4161.7|4212.3|4162.3|4210.4|4160.4|0
1603164600000|2020-10-20 03:30:00|4211.8|4161.8|4215.6|4165.6|4216.9|4166.9|4211.7|4161.7|0
1603164900000|2020-10-20 03:35:00|4215.7|4165.7|4217|4167|4218.9|4168.9|4215.6|4165.6|0
1603165200000|2020-10-20 03:40:00|4216.5|4166.5|4217|4167|4218.2|4168.2|4215.8|4165.8|0
1603165500000|2020-10-20 03:45:00|4216.9|4166.9|4217|4167|4218.2|4168.2|4215.7|4165.7|0
1603165800000|2020-10-20 03:50:00|4216.9|4166.9|4216.9|4166.9|4216.9|4166.9|4215.6|4165.6|0
1603166400000|2020-10-20 04:00:00|4216.8|4166.8|4216.8|4166.8|4216.9|4166.9|4215.5|4165.5|0
1603166700000|2020-10-20 04:05:00|4216.7|4166.7|4214.2|4164.2|4216.7|4166.7|4214.2|4164.2|0
1603167000000|2020-10-20 04:10:00|4214.4|4164.4|4214.2|4164.2|4215.4|4165.4|4212.9|4162.9|0
1603167600000|2020-10-20 04:20:00|4214.3|4164.3|4214.9|4164.9|4215.5|4165.5|4214.2|4164.2|0
1603167900000|2020-10-20 04:25:00|4215.1|4165.1|4215.6|4165.6|4215.6|4165.6|4214.3|4164.3|0
1603168200000|2020-10-20 04:30:00|4215.5|4165.5|4210.5|4160.5|4215.5|4165.5|4210.4|4160.4|0
1603168500000|2020-10-20 04:35:00|4210.4|4160.4|4210.5|4160.5|4211.1|4161.1|4209.2|4159.2|0
1603168800000|2020-10-20 04:40:00|4210|4160|4209.9|4159.9|4210.5|4160.5|4209.2|4159.2|0
1603169100000|2020-10-20 04:45:00|4209.7|4159.7|4209.3|4159.3|4210.5|4160.5|4208|4158|0
1603169400000|2020-10-20 04:50:00|4209.2|4159.2|4209.3|4159.3|4209.3|4159.3|4209.2|4159.2|0
1603169700000|2020-10-20 04:55:00|4209.2|4159.2|4208|4158|4209.2|4159.2|4206.7|4156.7|0
1603170000000|2020-10-20 05:00:00|4207.7|4157.7|4208|4158|4208|4158|4206.7|4156.7|0
1603170300000|2020-10-20 05:05:00|4208.5|4158.5|4208|4158|4210.5|4160.5|4208|4158|0
1603170600000|2020-10-20 05:10:00|4208.3|4158.3|4209.2|4159.2|4210.5|4160.5|4208|4158|0
1603170900000|2020-10-20 05:15:00|4209.3|4159.3|4205.4|4155.4|4209.3|4159.3|4205.4|4155.4|0
1603171200000|2020-10-20 05:20:00|4205.7|4155.7|4205.3|4155.3|4207.9|4157.9|4205.3|4155.3|0
1603171500000|2020-10-20 05:25:00|4204.9|4154.9|4204.1|4154.1|4204.9|4154.9|4202.8|4152.8|0
1603171800000|2020-10-20 05:30:00|4203.9|4153.9|4204.8|4154.8|4205.4|4155.4|4202.8|4152.8|0
1603172100000|2020-10-20 05:35:00|4204.6|4154.6|4205.4|4155.4|4205.4|4155.4|4202.9|4152.9|0
1603172400000|2020-10-20 05:40:00|4205.3|4155.3|4210.5|4160.5|4210.6|4160.6|4205.3|4155.3|0
1603172700000|2020-10-20 05:45:00|4210.4|4160.4|4211.1|4161.1|4211.7|4161.7|4209.2|4159.2|0
1603173000000|2020-10-20 05:50:00|4211.3|4161.3|4211.9|4161.9|4213.2|4163.2|4210.5|4160.5|0
1603173300000|2020-10-20 05:55:00|4211.8|4161.8|4210.7|4160.7|4212.1|4162.1|4210.6|4160.6|0
1603173600000|2020-10-20 06:00:00|4210.6|4160.6|4208|4158|4211.9|4161.9|4206.9|4156.9|0
1603173900000|2020-10-20 06:05:00|4207.5|4157.5|4208|4158|4208|4158|4204.2|4154.2|0
1603174200000|2020-10-20 06:10:00|4208.1|4158.1|4210.5|4160.5|4211.8|4161.8|4208.1|4158.1|0
1603174500000|2020-10-20 06:15:00|4211|4161|4214.2|4164.2|4218|4168|4211|4161|0
1603174800000|2020-10-20 06:20:00|4215.5|4165.5|4219.2|4169.2|4219.2|4169.2|4214.2|4164.2|0
1603175100000|2020-10-20 06:25:00|4219.5|4169.5|4218|4168|4220.5|4170.5|4218|4168|0
1603175400000|2020-10-20 06:30:00|4218.2|4168.2|4219.3|4169.3|4220.6|4170.6|4218|4168|0
1603175700000|2020-10-20 06:35:00|4218.8|4168.8|4215.5|4165.5|4218.8|4168.8|4215.5|4165.5|0
1603176000000|2020-10-20 06:40:00|4216|4166|4220.4|4170.4|4223|4173|4216|4166|0
1603176300000|2020-10-20 06:45:00|4220.9|4170.9|4216.6|4166.6|4221.7|4171.7|4215.4|4165.4|0
1603176600000|2020-10-20 06:50:00|4216.1|4166.1|4219.2|4169.2|4219.2|4169.2|4215.4|4165.4|0
1603176900000|2020-10-20 06:55:00|4219.7|4169.7|4222.9|4172.9|4222.9|4172.9|4218|4168|0
1603177200000|2020-10-20 07:00:00|4222.5|4172.5|4219.3|4169.3|4231.7|4181.7|4218|4168|0
1603177500000|2020-10-20 07:05:00|4219.2|4169.2|4208.8|4188.8|4225.1|4205.1|4207.5|4165.5|0
1603177800000|2020-10-20 07:10:00|4208.7|4188.7|4204.6|4184.6|4209.7|4189.7|4203.8|4183.8|0
1603178100000|2020-10-20 07:15:00|4204.8|4184.8|4200.1|4180.1|4206.4|4186.4|4194.3|4174.3|0
1603178400000|2020-10-20 07:20:00|4199.9|4179.9|4197.5|4177.5|4199.9|4179.9|4195.9|4175.9|0
1603178700000|2020-10-20 07:25:00|4197.6|4177.6|4207.3|4187.3|4207.3|4187.3|4197.3|4177.3|0
1603179000000|2020-10-20 07:30:00|4207.7|4187.7|4208.2|4188.2|4210.7|4190.7|4206.8|4186.8|0
1603179300000|2020-10-20 07:35:00|4208.6|4188.6|4212.5|4192.5|4212.9|4192.9|4205.9|4185.9|0
1603179600000|2020-10-20 07:40:00|4212.6|4192.6|4219.4|4199.4|4220.1|4200.1|4211.3|4191.3|0
1603179900000|2020-10-20 07:45:00|4219|4199|4221.3|4201.3|4221.3|4201.3|4218.2|4198.2|0
1603180200000|2020-10-20 07:50:00|4221.4|4201.4|4217.4|4197.4|4222.4|4202.4|4217.4|4197.4|0
1603180500000|2020-10-20 07:55:00|4217.7|4197.7|4216.6|4196.6|4217.7|4197.7|4213.8|4193.8|0
1603180800000|2020-10-20 08:00:00|4215.7|4195.7|4227.9|4207.9|4229.1|4209.1|4214.8|4194.8|0
1603181100000|2020-10-20 08:05:00|4227.7|4207.7|4220.9|4200.9|4227.9|4207.9|4220|4200|0
1603181400000|2020-10-20 08:10:00|4221|4201|4224.4|4204.4|4224.9|4204.9|4221|4201|0
1603181700000|2020-10-20 08:15:00|4224.3|4204.3|4222.9|4202.9|4224.3|4204.3|4221.2|4201.2|0
1603182000000|2020-10-20 08:20:00|4222.7|4202.7|4232.5|4212.5|4232.6|4212.6|4222.7|4202.7|0
1603182300000|2020-10-20 08:25:00|4232.8|4212.8|4233.3|4213.3|4234.1|4214.1|4230.1|4210.1|0
1603182600000|2020-10-20 08:30:00|4233.5|4213.5|4233|4213|4233.5|4213.5|4231.5|4211.5|0
1603182900000|2020-10-20 08:35:00|4233.1|4213.1|4232.2|4212.2|4234.6|4214.6|4231.8|4211.8|0
1603183200000|2020-10-20 08:40:00|4231.8|4211.8|4229.3|4209.3|4231.8|4211.8|4229.2|4209.2|0
1603183500000|2020-10-20 08:45:00|4229.4|4209.4|4226.2|4206.2|4229.4|4209.4|4225.9|4205.9|0
1603183800000|2020-10-20 08:50:00|4225.9|4205.9|4225.6|4205.6|4229|4209|4225.4|4205.4|0
1603184100000|2020-10-20 08:55:00|4225.4|4205.4|4222|4202|4225.4|4205.4|4220.5|4200.5|0
1603184400000|2020-10-20 09:00:00|4221.8|4201.8|4221.6|4201.6|4222.3|4202.3|4219.5|4199.5|0
1603184700000|2020-10-20 09:05:00|4221.8|4201.8|4225.7|4205.7|4226|4206|4219.5|4199.5|0
1603185000000|2020-10-20 09:10:00|4225.8|4205.8|4220.2|4200.2|4226.7|4206.7|4219.9|4199.9|0
1603185300000|2020-10-20 09:15:00|4220.4|4200.4|4222.3|4202.3|4222.8|4202.8|4217.8|4197.8|0
1603185600000|2020-10-20 09:20:00|4222.1|4202.1|4220.7|4200.7|4222.1|4202.1|4219.2|4199.2|0
1603185900000|2020-10-20 09:25:00|4220.8|4200.8|4222.6|4202.6|4222.8|4202.8|4220|4200|0
1603186200000|2020-10-20 09:30:00|4222.4|4202.4|4222.7|4202.7|4223.8|4203.8|4220.8|4200.8|0
1603186500000|2020-10-20 09:35:00|4224.2|4204.2|4222|4202|4224.6|4204.6|4221.8|4201.8|0
1603186800000|2020-10-20 09:40:00|4221.6|4201.6|4220.5|4200.5|4221.8|4201.8|4219.7|4199.7|0
1603187100000|2020-10-20 09:45:00|4220.6|4200.6|4220.8|4200.8|4222.1|4202.1|4220|4200|0
1603187400000|2020-10-20 09:50:00|4220.9|4200.9|4219.9|4199.9|4221.1|4201.1|4219.5|4199.5|0
1603187700000|2020-10-20 09:55:00|4220|4200|4218.6|4198.6|4220.4|4200.4|4218|4198|0
1603188000000|2020-10-20 10:00:00|4218.8|4198.8|4215.4|4195.4|4218.8|4198.8|4215.4|4195.4|0
1603188300000|2020-10-20 10:05:00|4215.3|4195.3|4214.7|4194.7|4215.4|4195.4|4213.1|4193.1|0
1603188600000|2020-10-20 10:10:00|4214.6|4194.6|4212.8|4192.8|4215.1|4195.1|4212.6|4192.6|0
1603188900000|2020-10-20 10:15:00|4213.7|4193.7|4216.7|4196.7|4218.2|4198.2|4213.7|4193.7|0
1603189200000|2020-10-20 10:20:00|4216.6|4196.6|4220.4|4200.4|4220.5|4200.5|4216.4|4196.4|0
1603189500000|2020-10-20 10:25:00|4220.5|4200.5|4230|4210|4230|4210|4220.5|4200.5|0
1603189800000|2020-10-20 10:30:00|4231.3|4211.3|4226.5|4206.5|4231.3|4211.3|4226.5|4206.5|0
1603190100000|2020-10-20 10:35:00|4226.6|4206.6|4221.1|4201.1|4227.4|4207.4|4221.1|4201.1|0
1603190400000|2020-10-20 10:40:00|4220.8|4200.8|4226|4206|4226.2|4206.2|4220.7|4200.7|0
1603190700000|2020-10-20 10:45:00|4226.1|4206.1|4225.7|4205.7|4227.5|4207.5|4225.1|4205.1|0
1603191000000|2020-10-20 10:50:00|4225.8|4205.8|4227|4207|4227.1|4207.1|4224.1|4204.1|0
1603191300000|2020-10-20 10:55:00|4226.8|4206.8|4230.8|4210.8|4230.9|4210.9|4226.3|4206.3|0
1603191600000|2020-10-20 11:00:00|4231.5|4211.5|4232.7|4212.7|4232.9|4212.9|4231.5|4211.5|0
1603191900000|2020-10-20 11:05:00|4232.5|4212.5|4233.5|4213.5|4233.6|4213.6|4230.5|4210.5|0
1603192200000|2020-10-20 11:10:00|4233.7|4213.7|4234.6|4214.6|4234.6|4214.6|4232.9|4212.9|0
1603192500000|2020-10-20 11:15:00|4234.5|4214.5|4231.1|4211.1|4234.6|4214.6|4231|4211|0
1603192800000|2020-10-20 11:20:00|4231.2|4211.2|4230.2|4210.2|4231.3|4211.3|4228.9|4208.9|0
1603193100000|2020-10-20 11:25:00|4230.1|4210.1|4230.3|4210.3|4231.1|4211.1|4230.1|4210.1|0
1603193400000|2020-10-20 11:30:00|4230|4210|4229.5|4209.5|4230.5|4210.5|4228.7|4208.7|0
1603193700000|2020-10-20 11:35:00|4229.4|4209.4|4226.4|4206.4|4230.7|4210.7|4226.4|4206.4|0
1603194000000|2020-10-20 11:40:00|4226.3|4206.3|4225.9|4205.9|4226.7|4206.7|4225.3|4205.3|0
1603194300000|2020-10-20 11:45:00|4225.6|4205.6|4218.6|4198.6|4225.9|4205.9|4217.5|4197.5|0
1603194600000|2020-10-20 11:50:00|4219|4199|4222.4|4202.4|4222.7|4202.7|4219|4199|0
1603194900000|2020-10-20 11:55:00|4218.5|4198.5|4213.7|4193.7|4219|4199|4213.3|4193.3|0
1603195200000|2020-10-20 12:00:00|4213.6|4193.6|4210.9|4190.9|4213.8|4193.8|4210.1|4190.1|0
1603195500000|2020-10-20 12:05:00|4211.6|4191.6|4218.2|4198.2|4218.6|4198.6|4211.6|4191.6|0
1603195800000|2020-10-20 12:10:00|4217.8|4197.8|4206.2|4186.2|4217.8|4197.8|4206.2|4186.2|0
1603196100000|2020-10-20 12:15:00|4206.3|4186.3|4205.1|4185.1|4207.6|4187.6|4205.1|4185.1|0
1603196400000|2020-10-20 12:20:00|4205.3|4185.3|4203.5|4183.5|4206.3|4186.3|4203.4|4183.4|0
1603196700000|2020-10-20 12:25:00|4203.6|4183.6|4207.7|4187.7|4207.7|4187.7|4202.1|4182.1|0
1603197000000|2020-10-20 12:30:00|4207.9|4187.9|4208.9|4188.9|4211.6|4191.6|4207.9|4187.9|0
1603197300000|2020-10-20 12:35:00|4208.7|4188.7|4208|4188|4208.7|4188.7|4205.3|4185.3|0
1603197600000|2020-10-20 12:40:00|4207.8|4187.8|4203.9|4183.9|4208.5|4188.5|4202.7|4182.7|0
1603197900000|2020-10-20 12:45:00|4203.8|4183.8|4212.5|4192.5|4213.7|4193.7|4203.8|4183.8|0
1603198200000|2020-10-20 12:50:00|4212.1|4192.1|4210.3|4190.3|4212.5|4192.5|4209.4|4189.4|0
1603198500000|2020-10-20 12:55:00|4209.8|4189.8|4209.4|4189.4|4209.8|4189.8|4206.7|4186.7|0
1603198800000|2020-10-20 13:00:00|4209.3|4189.3|4203.5|4183.5|4209.8|4189.8|4202.8|4182.8|0
1603199100000|2020-10-20 13:05:00|4204.2|4184.2|4206.7|4186.7|4207.1|4187.1|4203.8|4183.8|0
1603199400000|2020-10-20 13:10:00|4207.1|4187.1|4205.7|4185.7|4209.8|4189.8|4205.7|4185.7|0
1603199700000|2020-10-20 13:15:00|4205.5|4185.5|4205.1|4185.1|4206.5|4186.5|4200.4|4180.4|0
1603200000000|2020-10-20 13:20:00|4205.3|4185.3|4206.3|4186.3|4210.7|4190.7|4205.3|4185.3|0
1603200300000|2020-10-20 13:25:00|4206.4|4186.4|4207.7|4187.7|4208.2|4188.2|4204|4184|0
1603200600000|2020-10-20 13:30:00|4207.8|4187.8|4209.3|4189.3|4210.8|4190.8|4205.4|4185.4|0
1603200900000|2020-10-20 13:35:00|4209.6|4189.6|4209.9|4189.9|4211.7|4191.7|4208|4188|0
1603201200000|2020-10-20 13:40:00|4210|4190|4216|4196|4217|4197|4209.9|4189.9|0
1603201500000|2020-10-20 13:45:00|4216.1|4196.1|4213.8|4193.8|4216.8|4196.8|4213.6|4193.6|0
1603201800000|2020-10-20 13:50:00|4214|4194|4217.7|4197.7|4217.8|4197.8|4212.5|4192.5|0
1603202100000|2020-10-20 13:55:00|4217.5|4197.5|4214.9|4194.9|4217.6|4197.6|4214.5|4194.5|0
1603202400000|2020-10-20 14:00:00|4215.7|4195.7|4211.7|4191.7|4216.4|4196.4|4211.5|4191.5|0
1603202700000|2020-10-20 14:05:00|4211.3|4191.3|4210.4|4190.4|4212.4|4192.4|4209.7|4189.7|0
1603203000000|2020-10-20 14:10:00|4210.3|4190.3|4211|4191|4211.8|4191.8|4210.3|4190.3|0
1603203300000|2020-10-20 14:15:00|4210.8|4190.8|4207.3|4187.3|4210.8|4190.8|4207.1|4187.1|0
1603203600000|2020-10-20 14:20:00|4207.4|4187.4|4205|4185|4207.4|4187.4|4203.8|4183.8|0
1603203900000|2020-10-20 14:25:00|4204.9|4184.9|4201.9|4181.9|4205|4185|4201.6|4181.6|0
1603204200000|2020-10-20 14:30:00|4202|4182|4205|4185|4205.1|4185.1|4201.5|4181.5|0
1603204500000|2020-10-20 14:35:00|4204.5|4184.5|4201.8|4181.8|4204.5|4184.5|4201.7|4181.7|0
1603204800000|2020-10-20 14:40:00|4201.9|4181.9|4205.2|4185.2|4205.6|4185.6|4201.9|4181.9|0
1603205100000|2020-10-20 14:45:00|4205.3|4185.3|4203.8|4183.8|4207|4187|4202.9|4182.9|0
1603205400000|2020-10-20 14:50:00|4203.6|4183.6|4203.6|4183.6|4205.5|4185.5|4202.7|4182.7|0
1603205700000|2020-10-20 14:55:00|4203.8|4183.8|4196.9|4176.9|4204.1|4184.1|4196.9|4176.9|0
1603206000000|2020-10-20 15:00:00|4196.8|4176.8|4191.5|4171.5|4197|4177|4188.1|4168.1|0
1603206300000|2020-10-20 15:05:00|4191.2|4171.2|4198.4|4178.4|4200.9|4180.9|4191|4171|0
1603206600000|2020-10-20 15:10:00|4198.8|4178.8|4191.8|4171.8|4198.9|4178.9|4191.2|4171.2|0
1603206900000|2020-10-20 15:15:00|4191.6|4171.6|4182.8|4162.8|4192.6|4172.6|4182.8|4162.8|0
1603207200000|2020-10-20 15:20:00|4182.6|4162.6|4184.1|4164.1|4185.8|4165.8|4178.7|4158.7|0
1603207500000|2020-10-20 15:25:00|4184.3|4164.3|4192|4172|4193|4173|4184.3|4164.3|0
1603207800000|2020-10-20 15:30:00|4207.8|4157.8|4199.1|4149.1|4207.8|4157.8|4197.9|4147.9|0
1603208100000|2020-10-20 15:35:00|4198.6|4148.6|4199.2|4149.2|4199.3|4149.3|4196.7|4146.7|0
1603208400000|2020-10-20 15:40:00|4198.7|4148.7|4199.3|4149.3|4199.3|4149.3|4196.6|4146.6|0
1603208700000|2020-10-20 15:45:00|4199.7|4149.7|4201.9|4151.9|4203.2|4153.2|4198|4148|0
1603209000000|2020-10-20 15:50:00|4202.3|4152.3|4203.2|4153.2|4203.2|4153.2|4200.6|4150.6|0
1603209300000|2020-10-20 15:55:00|4202.7|4152.7|4204.5|4154.5|4204.5|4154.5|4201.9|4151.9|0
1603209600000|2020-10-20 16:00:00|4204.4|4154.4|4205.9|4155.9|4205.9|4155.9|4204.4|4154.4|0
1603209900000|2020-10-20 16:05:00|4206|4156|4203.3|4153.3|4206|4156|4203.3|4153.3|0
1603210200000|2020-10-20 16:10:00|4203.4|4153.4|4204.6|4154.6|4204.6|4154.6|4203.3|4153.3|0
1603210500000|2020-10-20 16:15:00|4204.7|4154.7|4203.3|4153.3|4205.9|4155.9|4203.3|4153.3|0
1603210800000|2020-10-20 16:20:00|4203.4|4153.4|4203.3|4153.3|4204.6|4154.6|4202|4152|0
1603211100000|2020-10-20 16:25:00|4203.4|4153.4|4200.8|4150.8|4203.4|4153.4|4200.8|4150.8|0
1603211400000|2020-10-20 16:30:00|4200.9|4150.9|4213.9|4163.9|4213.9|4163.9|4200.8|4150.8|0
1603211700000|2020-10-20 16:35:00|4214|4164|4210|4160|4215.3|4165.3|4208.6|4158.6|0
1603212000000|2020-10-20 16:40:00|4210.4|4160.4|4212.6|4162.6|4213.9|4163.9|4210.4|4160.4|0
1603212300000|2020-10-20 16:45:00|4212.7|4162.7|4208.1|4158.1|4213.9|4163.9|4208.1|4158.1|0
1603212600000|2020-10-20 16:50:00|4208.2|4158.2|4208|4158|4209.4|4159.4|4206.7|4156.7|0
1603212900000|2020-10-20 16:55:00|4207.9|4157.9|4208.2|4158.2|4208.2|4158.2|4205.5|4155.5|0
1603213200000|2020-10-20 17:00:00|4208.1|4158.1|4209.5|4159.5|4209.5|4159.5|4208.1|4158.1|0
1603213500000|2020-10-20 17:05:00|4209.4|4159.4|4209.4|4159.4|4213.3|4163.3|4209.4|4159.4|0
1603213800000|2020-10-20 17:10:00|4209.5|4159.5|4213.4|4163.4|4213.5|4163.5|4209.4|4159.4|0
1603214100000|2020-10-20 17:15:00|4213.5|4163.5|4213.5|4163.5|4214.8|4164.8|4212.2|4162.2|0
1603214400000|2020-10-20 17:20:00|4213|4163|4217.5|4167.5|4217.5|4167.5|4212.2|4162.2|0
1603214700000|2020-10-20 17:25:00|4217|4167|4217.5|4167.5|4218.9|4168.9|4216.2|4166.2|0
1603215000000|2020-10-20 17:30:00|4217.6|4167.6|4218.2|4168.2|4218.9|4168.9|4217.5|4167.5|0
1603215300000|2020-10-20 17:35:00|4218.4|4168.4|4220.1|4170.1|4220.2|4170.2|4217.6|4167.6|0
1603215600000|2020-10-20 17:40:00|4220.2|4170.2|4218.9|4168.9|4221.5|4171.5|4218.8|4168.8|0
1603215900000|2020-10-20 17:45:00|4218.8|4168.8|4218.9|4168.9|4221.5|4171.5|4218.2|4168.2|0
1603216200000|2020-10-20 17:50:00|4218.8|4168.8|4216.2|4166.2|4218.9|4168.9|4216.2|4166.2|0
1603216500000|2020-10-20 17:55:00|4216.3|4166.3|4211|4161|4216.3|4166.3|4209.6|4159.6|0
1603216800000|2020-10-20 18:00:00|4211.5|4161.5|4212.3|4162.3|4213.6|4163.6|4211.5|4161.5|0
1603217100000|2020-10-20 18:05:00|4212.6|4162.6|4211|4161|4213.5|4163.5|4208.2|4158.2|0
1603217400000|2020-10-20 18:10:00|4210.9|4160.9|4212.4|4162.4|4213.6|4163.6|4210.9|4160.9|0
1603217700000|2020-10-20 18:15:00|4212.5|4162.5|4215|4165|4215.6|4165.6|4212.5|4162.5|0
1603218000000|2020-10-20 18:20:00|4214.9|4164.9|4212.3|4162.3|4215|4165|4211|4161|0
1603218300000|2020-10-20 18:25:00|4212|4162|4210.3|4160.3|4213.7|4163.7|4209.6|4159.6|0
1603218600000|2020-10-20 18:30:00|4210|4160|4211.1|4161.1|4212.3|4162.3|4209.7|4159.7|0
1603218900000|2020-10-20 18:35:00|4211.3|4161.3|4210.9|4160.9|4211.7|4161.7|4209.6|4159.6|0
1603219200000|2020-10-20 18:40:00|4211|4161|4211|4161|4212.3|4162.3|4209|4159|0
1603219500000|2020-10-20 18:45:00|4210.9|4160.9|4208.3|4158.3|4211|4161|4206.9|4156.9|0
1603219800000|2020-10-20 18:50:00|4208.2|4158.2|4206.9|4156.9|4208.2|4158.2|4206.9|4156.9|0
1603220100000|2020-10-20 18:55:00|4207|4157|4208.1|4158.1|4208.9|4158.9|4206.9|4156.9|0
1603220400000|2020-10-20 19:00:00|4208.2|4158.2|4209.6|4159.6|4209.7|4159.7|4206.9|4156.9|0
1603220700000|2020-10-20 19:05:00|4209.7|4159.7|4198.9|4148.9|4209.7|4159.7|4198.8|4148.8|0
1603221000000|2020-10-20 19:10:00|4199.1|4149.1|4196.2|4146.2|4199.5|4149.5|4193.4|4143.4|0
1603221300000|2020-10-20 19:15:00|4196.1|4146.1|4197.5|4147.5|4198.8|4148.8|4189.5|4139.5|0
1603221600000|2020-10-20 19:20:00|4197.4|4147.4|4200.2|4150.2|4200.2|4150.2|4194.8|4144.8|0
1603221900000|2020-10-20 19:25:00|4200.1|4150.1|4201.5|4151.5|4202.8|4152.8|4198.8|4148.8|0
1603222200000|2020-10-20 19:30:00|4201.4|4151.4|4200.1|4150.1|4201.5|4151.5|4198.1|4148.1|0
1603222500000|2020-10-20 19:35:00|4199.9|4149.9|4196.3|4146.3|4200.1|4150.1|4192.4|4142.4|0
1603222800000|2020-10-20 19:40:00|4196.4|4146.4|4204.3|4154.3|4205.6|4155.6|4196.4|4146.4|0
1603223100000|2020-10-20 19:45:00|4204.2|4154.2|4198.9|4148.9|4204.3|4154.3|4198.9|4148.9|0
1603223400000|2020-10-20 19:50:00|4198.8|4148.8|4200.2|4150.2|4202.9|4152.9|4196.2|4146.2|0
1603223700000|2020-10-20 19:55:00|4199|4149|4194.7|4144.7|4200.3|4150.3|4193.7|4143.7|0
1603224000000|2020-10-20 20:00:00|4193.4|4143.4|4190.2|4140.2|4193.4|4143.4|4185.5|4135.5|0
1603224300000|2020-10-20 20:05:00|4190.1|4140.1|4191.1|4141.1|4192.9|4142.9|4187.7|4137.7|0
1603224600000|2020-10-20 20:10:00|4191.3|4141.3|4190.9|4140.9|4196.8|4146.8|4190.6|4140.6|0
1603224900000|2020-10-20 20:15:00|4190.8|4140.8|4190.4|4140.4|4191.1|4141.1|4190.4|4140.4|0
1603225200000|2020-10-20 20:20:00|4190.5|4140.5|4190.7|4140.7|4190.8|4140.8|4190.2|4140.2|0
1603225500000|2020-10-20 20:25:00|4190.8|4140.8|4190.5|4140.5|4190.9|4140.9|4190.5|4140.5|0
1603225800000|2020-10-20 20:30:00|4190.6|4140.6|4190|4140|4195.2|4145.2|4186.3|4136.3|0
1603226100000|2020-10-20 20:35:00|4190.1|4140.1|4177.8|4127.8|4190.3|4140.3|4177.2|4127.2|0
1603226400000|2020-10-20 20:40:00|4178|4128|4182.9|4132.9|4182.9|4132.9|4176.7|4126.7|0
1603226700000|2020-10-20 20:45:00|4183|4133|4187.6|4137.6|4189.8|4139.8|4182.7|4132.7|0
1603227000000|2020-10-20 20:50:00|4187.3|4137.3|4188.1|4138.1|4190|4140|4187.3|4137.3|0
1603227300000|2020-10-20 20:55:00|4187.8|4137.8|4187|4137|4188.7|4138.7|4185.9|4135.9|0
1603227600000|2020-10-20 21:00:00|4187.2|4137.2|4187.2|4137.2|4188.1|4138.1|4186.9|4136.9|0
1603227900000|2020-10-20 21:05:00|4187.3|4137.3|4187.3|4137.3|4188.3|4138.3|4187.2|4137.2|0
1603228200000|2020-10-20 21:10:00|4187.5|4137.5|4187.5|4137.5|4187.7|4137.7|4187.4|4137.4|0
1603228500000|2020-10-20 21:15:00|4187.4|4137.4|4187.5|4137.5|4187.7|4137.7|4186.7|4136.7|0
1603228800000|2020-10-20 21:20:00|4187.6|4137.6|4188.2|4138.2|4188.8|4138.8|4187.6|4137.6|0
1603229100000|2020-10-20 21:25:00|4188.3|4138.3|4188.7|4138.7|4188.7|4138.7|4188.2|4138.2|0
1603229400000|2020-10-20 21:30:00|4188.9|4138.9|4188.8|4138.8|4189.2|4139.2|4188.5|4138.5|0
1603229700000|2020-10-20 21:35:00|4188.7|4138.7|4188.7|4138.7|4188.9|4138.9|4188.5|4138.5|0
1603230000000|2020-10-20 21:40:00|4188.6|4138.6|4189.2|4139.2|4189.3|4139.3|4188.6|4138.6|0
1603230300000|2020-10-20 21:45:00|4189|4139|4188.9|4138.9|4189.2|4139.2|4188.9|4138.9|0
1603230600000|2020-10-20 21:50:00|4189.2|4139.2|4190.2|4140.2|4190.2|4140.2|4188.9|4138.9|0
1603230900000|2020-10-20 21:55:00|4190|4140|4190.3|4140.3|4191|4141|4190|4140|0
1603231200000|2020-10-20 22:00:00|4191.2|4141.2|4199.2|4149.2|4200.8|4150.8|4191.2|4141.2|0
1603231500000|2020-10-20 22:05:00|4199.3|4149.3|4198.7|4148.7|4199.7|4149.7|4197.8|4147.8|0
1603231800000|2020-10-20 22:10:00|4199|4149|4200|4150|4200.3|4150.3|4199|4149|0
1603232100000|2020-10-20 22:15:00|4200.3|4150.3|4197.8|4147.8|4201.4|4151.4|4196.8|4146.8|0
1603232400000|2020-10-20 22:20:00|4198.1|4148.1|4196.8|4146.8|4198.7|4148.7|4195.9|4145.9|0
1603232700000|2020-10-20 22:25:00|4196.6|4146.6|4193.4|4143.4|4197|4147|4192.6|4142.6|0
1603233000000|2020-10-20 22:30:00|4193.8|4143.8|4193.8|4143.8|4195.4|4145.4|4193.2|4143.2|0
1603233300000|2020-10-20 22:35:00|4193.4|4143.4|4195.9|4145.9|4196.2|4146.2|4193.4|4143.4|0
1603233600000|2020-10-20 22:40:00|4195.7|4145.7|4196.2|4146.2|4196.5|4146.5|4194.6|4144.6|0
1603233900000|2020-10-20 22:45:00|4196|4146|4196.8|4146.8|4196.8|4146.8|4195.9|4145.9|0
1603234200000|2020-10-20 22:50:00|4196.6|4146.6|4191.9|4141.9|4196.6|4146.6|4189.9|4139.9|0
1603234500000|2020-10-20 22:55:00|4192|4142|4201.4|4151.4|4203|4153|4191.7|4141.7|0
1603234800000|2020-10-20 23:00:00|4201.7|4151.7|4205.6|4155.6|4207.4|4157.4|4199.5|4149.5|0
1603235100000|2020-10-20 23:05:00|4205.4|4155.4|4207.8|4157.8|4209.1|4159.1|4204.5|4154.5|0
1603235400000|2020-10-20 23:10:00|4207.9|4157.9|4207.1|4157.1|4209.1|4159.1|4206.6|4156.6|0
1603235700000|2020-10-20 23:15:00|4207.3|4157.3|4208.7|4158.7|4210.1|4160.1|4206|4156|0
1603236000000|2020-10-20 23:20:00|4208.4|4158.4|4207.1|4157.1|4208.4|4158.4|4206.6|4156.6|0
1603236300000|2020-10-20 23:25:00|4206.9|4156.9|4206.2|4156.2|4207.6|4157.6|4205.6|4155.6|0
1603236600000|2020-10-20 23:30:00|4206|4156|4206.2|4156.2|4206.2|4156.2|4204.7|4154.7|0
1603236900000|2020-10-20 23:35:00|4206|4156|4203.2|4153.2|4207.6|4157.6|4203|4153|0
1603237200000|2020-10-20 23:40:00|4203.3|4153.3|4204.9|4154.9|4205.2|4155.2|4203.2|4153.2|0
1603237500000|2020-10-20 23:45:00|4205.1|4155.1|4202.7|4152.7|4205.1|4155.1|4202.7|4152.7|0
1603237800000|2020-10-20 23:50:00|4202.9|4152.9|4203.9|4153.9|4204.1|4154.1|4202.2|4152.2|0
1603238100000|2020-10-20 23:55:00|4204|4154|4204.9|4154.9|4205.2|4155.2|4203|4153|0
1603238400000|2020-10-21 00:00:00|4205.2|4155.2|4204.9|4154.9|4205.4|4155.4|4203.9|4153.9|0
1603238700000|2020-10-21 00:05:00|4204.7|4154.7|4204|4154|4204.9|4154.9|4202.1|4152.1|0
1603239000000|2020-10-21 00:10:00|4204.1|4154.1|4204.8|4154.8|4205.9|4155.9|4203.6|4153.6|0
1603239300000|2020-10-21 00:15:00|4204.9|4154.9|4211.4|4161.4|4212.6|4162.6|4203.3|4153.3|0
1603239600000|2020-10-21 00:20:00|4211.7|4161.7|4215.2|4165.2|4215.2|4165.2|4211.7|4161.7|0
1603239900000|2020-10-21 00:25:00|4214.9|4164.9|4212.7|4162.7|4215.2|4165.2|4211.4|4161.4|0
1603240200000|2020-10-21 00:30:00|4212.8|4162.8|4212.1|4162.1|4212.8|4162.8|4210.2|4160.2|0
1603240500000|2020-10-21 00:35:00|4212.4|4162.4|4209|4159|4212.7|4162.7|4209|4159|0
1603240800000|2020-10-21 00:40:00|4208.5|4158.5|4209|4159|4209.1|4159.1|4207.7|4157.7|0
1603241100000|2020-10-21 00:45:00|4209.1|4159.1|4205.2|4155.2|4209.1|4159.1|4203.3|4153.3|0
1603241400000|2020-10-21 00:50:00|4206.4|4156.4|4205.3|4155.3|4206.5|4156.5|4205.2|4155.2|0
1603241700000|2020-10-21 00:55:00|4205.8|4155.8|4202.8|4152.8|4207.8|4157.8|4202.8|4152.8|0
1603242000000|2020-10-21 01:00:00|4203.2|4153.2|4202.8|4152.8|4205.9|4155.9|4202.7|4152.7|0
1603242300000|2020-10-21 01:05:00|4203.3|4153.3|4202.8|4152.8|4205.3|4155.3|4202.8|4152.8|0
1603242600000|2020-10-21 01:10:00|4202.9|4152.9|4204.1|4154.1|4205.3|4155.3|4202.8|4152.8|0
1603242900000|2020-10-21 01:15:00|4204.6|4154.6|4205.3|4155.3|4207.8|4157.8|4204.6|4154.6|0
1603243200000|2020-10-21 01:20:00|4205.5|4155.5|4204|4154|4206.5|4156.5|4204|4154|0
1603243500000|2020-10-21 01:25:00|4204.5|4154.5|4205.3|4155.3|4205.3|4155.3|4202.7|4152.7|0
1603243800000|2020-10-21 01:30:00|4205.5|4155.5|4201.5|4151.5|4205.9|4155.9|4198.3|4148.3|0
1603244100000|2020-10-21 01:35:00|4201.4|4151.4|4201.5|4151.5|4202.8|4152.8|4200.2|4150.2|0
1603244400000|2020-10-21 01:40:00|4202|4152|4205.2|4155.2|4206.5|4156.5|4202|4152|0
1603244700000|2020-10-21 01:45:00|4206.4|4156.4|4208.3|4158.3|4208.3|4158.3|4205.8|4155.8|0
1603245000000|2020-10-21 01:50:00|4208.6|4158.6|4207.6|4157.6|4210.2|4160.2|4207.6|4157.6|0
1603245300000|2020-10-21 01:55:00|4207.1|4157.1|4207.6|4157.6|4207.6|4157.6|4206.4|4156.4|0
1603245600000|2020-10-21 02:00:00|4208.1|4158.1|4211.4|4161.4|4211.4|4161.4|4207.6|4157.6|0
1603245900000|2020-10-21 02:05:00|4211.3|4161.3|4212.7|4162.7|4212.7|4162.7|4210.1|4160.1|0
1603246200000|2020-10-21 02:10:00|4212.6|4162.6|4212.8|4162.8|4215.2|4165.2|4211.4|4161.4|0
1603246500000|2020-10-21 02:15:00|4213.3|4163.3|4211.5|4161.5|4215.2|4165.2|4211.4|4161.4|0
1603246800000|2020-10-21 02:20:00|4211.4|4161.4|4212.7|4162.7|4212.7|4162.7|4210.2|4160.2|0
1603247100000|2020-10-21 02:25:00|4212.8|4162.8|4211.5|4161.5|4214|4164|4211.5|4161.5|0
1603247400000|2020-10-21 02:30:00|4212|4162|4210.2|4160.2|4212.7|4162.7|4210.2|4160.2|0
1603247700000|2020-10-21 02:35:00|4209.7|4159.7|4210.2|4160.2|4210.2|4160.2|4208.9|4158.9|0
1603248000000|2020-10-21 02:40:00|4210.4|4160.4|4212.7|4162.7|4215.2|4165.2|4210.2|4160.2|0
1603248300000|2020-10-21 02:45:00|4212.9|4162.9|4217.7|4167.7|4217.8|4167.8|4212.9|4162.9|0
1603248600000|2020-10-21 02:50:00|4217.8|4167.8|4219|4169|4219|4169|4216.5|4166.5|0
1603248900000|2020-10-21 02:55:00|4218.8|4168.8|4212.8|4162.8|4218.8|4168.8|4212.8|4162.8|0
1603249200000|2020-10-21 03:00:00|4213|4163|4215.2|4165.2|4215.3|4165.3|4212.8|4162.8|0
1603249500000|2020-10-21 03:05:00|4215|4165|4216.5|4166.5|4216.5|4166.5|4213.3|4163.3|0
1603249800000|2020-10-21 03:10:00|4215.8|4165.8|4215.9|4165.9|4217.8|4167.8|4215.2|4165.2|0
1603250100000|2020-10-21 03:15:00|4215.7|4165.7|4215.2|4165.2|4216.5|4166.5|4214|4164|0
1603250400000|2020-10-21 03:20:00|4214.7|4164.7|4216.5|4166.5|4217.1|4167.1|4214|4164|0
1603250700000|2020-10-21 03:25:00|4217|4167|4216.5|4166.5|4217.8|4167.8|4216.5|4166.5|0
1603251000000|2020-10-21 03:30:00|4216.7|4166.7|4215.3|4165.3|4217.1|4167.1|4215.3|4165.3|0
1603251300000|2020-10-21 03:35:00|4215.2|4165.2|4214|4164|4215.3|4165.3|4214|4164|0
1603251600000|2020-10-21 03:40:00|4214.5|4164.5|4215.3|4165.3|4216.6|4166.6|4214|4164|0
1603251900000|2020-10-21 03:45:00|4215.4|4165.4|4220.6|4170.6|4220.6|4170.6|4215.4|4165.4|0
1603252200000|2020-10-21 03:50:00|4220.5|4170.5|4218|4168|4220.5|4170.5|4218|4168|0
1603252500000|2020-10-21 03:55:00|4217.5|4167.5|4216.7|4166.7|4217.5|4167.5|4216.7|4166.7|0
1603252800000|2020-10-21 04:00:00|4216.8|4166.8|4216.8|4166.8|4218|4168|4216.7|4166.7|0
1603253100000|2020-10-21 04:05:00|4216.7|4166.7|4216.7|4166.7|4216.7|4166.7|4215.5|4165.5|0
1603254000000|2020-10-21 04:20:00|4217.2|4167.2|4218|4168|4218|4168|4217.2|4167.2|0
1603254300000|2020-10-21 04:25:00|4218.1|4168.1|4219.3|4169.3|4219.3|4169.3|4218|4168|0
1603254600000|2020-10-21 04:30:00|4219.7|4169.7|4220.5|4170.5|4220.5|4170.5|4219.2|4169.2|0
1603254900000|2020-10-21 04:35:00|4221|4171|4220.5|4170.5|4221.8|4171.8|4220.5|4170.5|0
1603255200000|2020-10-21 04:40:00|4221|4171|4220.5|4170.5|4221.7|4171.7|4220.5|4170.5|0
1603255500000|2020-10-21 04:45:00|4220.4|4170.4|4220.4|4170.4|4220.5|4170.5|4220.4|4170.4|0
1603256100000|2020-10-21 04:55:00|4220.9|4170.9|4221.6|4171.6|4221.7|4171.7|4220.9|4170.9|0
1603256400000|2020-10-21 05:00:00|4221.7|4171.7|4220.5|4170.5|4223|4173|4220.5|4170.5|0
1603256700000|2020-10-21 05:05:00|4221.7|4171.7|4217.9|4167.9|4221.7|4171.7|4217.9|4167.9|0
1603257000000|2020-10-21 05:10:00|4218.4|4168.4|4219.1|4169.1|4219.1|4169.1|4218.4|4168.4|0
1603257300000|2020-10-21 05:15:00|4219.2|4169.2|4216.6|4166.6|4219.2|4169.2|4216.6|4166.6|0
1603257600000|2020-10-21 05:20:00|4216.5|4166.5|4215.2|4165.2|4216.5|4166.5|4215.2|4165.2|0
1603257900000|2020-10-21 05:25:00|4215.1|4165.1|4215.2|4165.2|4215.2|4165.2|4215.1|4165.1|0
1603258200000|2020-10-21 05:30:00|4215.1|4165.1|4215.1|4165.1|4216.4|4166.4|4215.1|4165.1|0
1603258500000|2020-10-21 05:35:00|4215|4165|4215|4165|4215.1|4165.1|4213.7|4163.7|0
1603258800000|2020-10-21 05:40:00|4215.1|4165.1|4217.6|4167.6|4217.6|4167.6|4215|4165|0
1603259100000|2020-10-21 05:45:00|4216.4|4166.4|4215.1|4165.1|4217.6|4167.6|4215.1|4165.1|0
1603259400000|2020-10-21 05:50:00|4214.6|4164.6|4215.2|4165.2|4215.2|4165.2|4213.9|4163.9|0
1603259700000|2020-10-21 05:55:00|4215.6|4165.6|4216.4|4166.4|4217.7|4167.7|4215.6|4165.6|0
1603260000000|2020-10-21 06:00:00|4215.9|4165.9|4210.3|4160.3|4215.9|4165.9|4209|4159|0
1603260300000|2020-10-21 06:05:00|4209.1|4159.1|4211.5|4161.5|4211.6|4161.6|4207.8|4157.8|0
1603260600000|2020-10-21 06:10:00|4211.3|4161.3|4217.8|4167.8|4217.9|4167.9|4210.3|4160.3|0
1603260900000|2020-10-21 06:15:00|4217.9|4167.9|4220.3|4170.3|4220.3|4170.3|4216.6|4166.6|0
1603261200000|2020-10-21 06:20:00|4220.4|4170.4|4220.4|4170.4|4220.4|4170.4|4217.9|4167.9|0
1603261500000|2020-10-21 06:25:00|4220.3|4170.3|4222.8|4172.8|4222.8|4172.8|4220.3|4170.3|0
1603261800000|2020-10-21 06:30:00|4222.9|4172.9|4221.6|4171.6|4222.9|4172.9|4220.3|4170.3|0
1603262100000|2020-10-21 06:35:00|4221.1|4171.1|4221.6|4171.6|4222.9|4172.9|4220.3|4170.3|0
1603262400000|2020-10-21 06:40:00|4222.1|4172.1|4226.6|4176.6|4227.9|4177.9|4222.1|4172.1|0
1603262700000|2020-10-21 06:45:00|4226.1|4176.1|4224.1|4174.1|4226.1|4176.1|4222.9|4172.9|0
1603263000000|2020-10-21 06:50:00|4224.6|4174.6|4222.8|4172.8|4225.4|4175.4|4222.8|4172.8|0
1603263300000|2020-10-21 06:55:00|4223.3|4173.3|4221.5|4171.5|4225.3|4175.3|4217.8|4167.8|0
1603263600000|2020-10-21 07:00:00|4221|4171|4203|4153|4221|4171|4201.7|4151.7|0
1603263900000|2020-10-21 07:05:00|4202.9|4152.9|4195|4175|4206.7|4178.5|4183.2|4150.4|0
1603264200000|2020-10-21 07:10:00|4195.1|4175.1|4185.7|4165.7|4195.2|4175.2|4181.9|4161.9|0
1603264500000|2020-10-21 07:15:00|4185.5|4165.5|4188.1|4168.1|4190.4|4170.4|4181.7|4161.7|0
1603264800000|2020-10-21 07:20:00|4188.2|4168.2|4181.1|4161.1|4188.3|4168.3|4177.8|4157.8|0
1603265100000|2020-10-21 07:25:00|4181.6|4161.6|4186.1|4166.1|4187.3|4167.3|4181.4|4161.4|0
1603265400000|2020-10-21 07:30:00|4185.7|4165.7|4190.3|4170.3|4190.7|4170.7|4181.3|4161.3|0
1603265700000|2020-10-21 07:35:00|4190.2|4170.2|4191.1|4171.1|4192.5|4172.5|4189.5|4169.5|0
1603266000000|2020-10-21 07:40:00|4191.3|4171.3|4190.2|4170.2|4193.1|4173.1|4190.2|4170.2|0
1603266300000|2020-10-21 07:45:00|4190.1|4170.1|4184.2|4164.2|4190.1|4170.1|4180.6|4160.6|0
1603266600000|2020-10-21 07:50:00|4184.1|4164.1|4188.2|4168.2|4188.2|4168.2|4178.6|4158.6|0
1603266900000|2020-10-21 07:55:00|4188.5|4168.5|4189.1|4169.1|4193.1|4173.1|4187|4167|0
1603267200000|2020-10-21 08:00:00|4189.2|4169.2|4187.8|4167.8|4192.4|4172.4|4187.4|4167.4|0
1603267500000|2020-10-21 08:05:00|4187.4|4167.4|4186.6|4166.6|4189.4|4169.4|4185.4|4165.4|0
1603267800000|2020-10-21 08:10:00|4186.7|4166.7|4188.9|4168.9|4189.3|4169.3|4186.1|4166.1|0
1603268100000|2020-10-21 08:15:00|4188.8|4168.8|4182.1|4162.1|4188.8|4168.8|4181.2|4161.2|0
1603268400000|2020-10-21 08:20:00|4182.3|4162.3|4177.9|4157.9|4182.8|4162.8|4176.8|4156.8|0
1603268700000|2020-10-21 08:25:00|4178.2|4158.2|4180.6|4160.6|4182.6|4162.6|4177.9|4157.9|0
1603269000000|2020-10-21 08:30:00|4180.5|4160.5|4176.3|4156.3|4181.8|4161.8|4176.3|4156.3|0
1603269300000|2020-10-21 08:35:00|4176.2|4156.2|4175.1|4155.1|4176.5|4156.5|4173.3|4153.3|0
1603269600000|2020-10-21 08:40:00|4175|4155|4169|4149|4175|4155|4168.9|4148.9|0
1603269900000|2020-10-21 08:45:00|4168.8|4148.8|4167.3|4147.3|4168.9|4148.9|4165.5|4145.5|0
1603270200000|2020-10-21 08:50:00|4167.2|4147.2|4162.7|4142.7|4167.2|4147.2|4162.7|4142.7|0
1603270500000|2020-10-21 08:55:00|4162.9|4142.9|4158.9|4138.9|4162.9|4142.9|4158|4138|0
1603270800000|2020-10-21 09:00:00|4158.8|4138.8|4158.2|4138.2|4160.3|4140.3|4155.4|4135.4|0
1603271100000|2020-10-21 09:05:00|4158.1|4138.1|4161.7|4141.7|4161.8|4141.8|4157.4|4137.4|0
1603271400000|2020-10-21 09:10:00|4161.6|4141.6|4164.9|4144.9|4166.3|4146.3|4161.3|4141.3|0
1603271700000|2020-10-21 09:15:00|4164.5|4144.5|4163.6|4143.6|4164.6|4144.6|4163|4143|0
1603272000000|2020-10-21 09:20:00|4163.7|4143.7|4164.3|4144.3|4165.3|4145.3|4162.5|4142.5|0
1603272300000|2020-10-21 09:25:00|4164.4|4144.4|4167.6|4147.6|4167.8|4147.8|4164.3|4144.3|0
1603272600000|2020-10-21 09:30:00|4167.5|4147.5|4166|4146|4167.6|4147.6|4165.4|4145.4|0
1603272900000|2020-10-21 09:35:00|4165.9|4145.9|4171|4151|4171.2|4151.2|4165.6|4145.6|0
1603273200000|2020-10-21 09:40:00|4170.7|4150.7|4175.5|4155.5|4175.7|4155.7|4170.7|4150.7|0
1603273500000|2020-10-21 09:45:00|4175.3|4155.3|4170.6|4150.6|4175.5|4155.5|4170.3|4150.3|0
1603273800000|2020-10-21 09:50:00|4170.7|4150.7|4172.2|4152.2|4172.7|4152.7|4170.5|4150.5|0
1603274100000|2020-10-21 09:55:00|4171.7|4151.7|4172.6|4152.6|4172.6|4152.6|4171.1|4151.1|0
1603274400000|2020-10-21 10:00:00|4172.5|4152.5|4171.8|4151.8|4174.8|4154.8|4170.9|4150.9|0
1603274700000|2020-10-21 10:05:00|4171.7|4151.7|4168.6|4148.6|4171.7|4151.7|4168.6|4148.6|0
1603275000000|2020-10-21 10:10:00|4169|4149|4172.8|4152.8|4174.3|4154.3|4168.8|4148.8|0
1603275300000|2020-10-21 10:15:00|4172.9|4152.9|4174.2|4154.2|4174.6|4154.6|4172.7|4152.7|0
1603275600000|2020-10-21 10:20:00|4174.5|4154.5|4176.6|4156.6|4177.4|4157.4|4174.5|4154.5|0
1603275900000|2020-10-21 10:25:00|4176.5|4156.5|4176.8|4156.8|4176.9|4156.9|4175.3|4155.3|0
1603276200000|2020-10-21 10:30:00|4177|4157|4176.5|4156.5|4178.3|4158.3|4175.7|4155.7|0
1603276500000|2020-10-21 10:35:00|4176.4|4156.4|4179.9|4159.9|4179.9|4159.9|4175.8|4155.8|0
1603276800000|2020-10-21 10:40:00|4179.8|4159.8|4176|4156|4180.3|4160.3|4176|4156|0
1603277100000|2020-10-21 10:45:00|4175.3|4155.3|4182.7|4162.7|4182.8|4162.8|4175.2|4155.2|0
1603277400000|2020-10-21 10:50:00|4183.2|4163.2|4179.7|4159.7|4183.8|4163.8|4179.1|4159.1|0
1603277700000|2020-10-21 10:55:00|4179.1|4159.1|4178.3|4158.3|4179.3|4159.3|4178|4158|0
1603278000000|2020-10-21 11:00:00|4178.2|4158.2|4176|4156|4178.2|4158.2|4174.7|4154.7|0
1603278300000|2020-10-21 11:05:00|4175.9|4155.9|4175.6|4155.6|4176.2|4156.2|4175.5|4155.5|0
1603278600000|2020-10-21 11:10:00|4175.8|4155.8|4176.3|4156.3|4178|4158|4175.8|4155.8|0
1603278900000|2020-10-21 11:15:00|4176|4156|4172.2|4152.2|4176|4156|4171.3|4151.3|0
1603279200000|2020-10-21 11:20:00|4172.3|4152.3|4169.9|4149.9|4173.1|4153.1|4169.9|4149.9|0
1603279500000|2020-10-21 11:25:00|4169.5|4149.5|4171.1|4151.1|4171.1|4151.1|4167.2|4147.2|0
1603279800000|2020-10-21 11:30:00|4170.8|4150.8|4170.2|4150.2|4172.3|4152.3|4168.5|4148.5|0
1603280100000|2020-10-21 11:35:00|4170.3|4150.3|4171.1|4151.1|4171.3|4151.3|4170.1|4150.1|0
1603280400000|2020-10-21 11:40:00|4171.5|4151.5|4168.6|4148.6|4173.1|4153.1|4168.5|4148.5|0
1603280700000|2020-10-21 11:45:00|4168.3|4148.3|4166.2|4146.2|4168.4|4148.4|4166|4146|0
1603281000000|2020-10-21 11:50:00|4166|4146|4164.1|4144.1|4166.1|4146.1|4164.1|4144.1|0
1603281300000|2020-10-21 11:55:00|4164.2|4144.2|4165|4145|4165.7|4145.7|4164.2|4144.2|0
1603281600000|2020-10-21 12:00:00|4165.2|4145.2|4164.7|4144.7|4165.2|4145.2|4164.7|4144.7|0
1603281900000|2020-10-21 12:05:00|4164.6|4144.6|4164.5|4144.5|4164.6|4144.6|4162.5|4142.5|0
1603282200000|2020-10-21 12:10:00|4164.8|4144.8|4165|4145|4165|4145|4163.5|4143.5|0
1603282500000|2020-10-21 12:15:00|4165.1|4145.1|4164.9|4144.9|4165.3|4145.3|4164|4144|0
1603282800000|2020-10-21 12:20:00|4165.2|4145.2|4163.6|4143.6|4166.1|4146.1|4163.6|4143.6|0
1603283100000|2020-10-21 12:25:00|4163.4|4143.4|4162.3|4142.3|4164.4|4144.4|4161.7|4141.7|0
1603283400000|2020-10-21 12:30:00|4162.2|4142.2|4162.8|4142.8|4163.6|4143.6|4162.1|4142.1|0
1603283700000|2020-10-21 12:35:00|4162.7|4142.7|4165.2|4145.2|4165.8|4145.8|4162.7|4142.7|0
1603284000000|2020-10-21 12:40:00|4165.3|4145.3|4162.7|4142.7|4165.3|4145.3|4162.6|4142.6|0
1603284300000|2020-10-21 12:45:00|4162.6|4142.6|4162.8|4142.8|4162.8|4142.8|4161.1|4141.1|0
1603284600000|2020-10-21 12:50:00|4162.9|4142.9|4165.3|4145.3|4165.3|4145.3|4162.4|4142.4|0
1603284900000|2020-10-21 12:55:00|4165.4|4145.4|4160.4|4140.4|4165.4|4145.4|4160.1|4140.1|0
1603285200000|2020-10-21 13:00:00|4160.2|4140.2|4159.5|4139.5|4160.2|4140.2|4156.9|4136.9|0
1603285500000|2020-10-21 13:05:00|4159.6|4139.6|4159.5|4139.5|4160.2|4140.2|4158.8|4138.8|0
1603285800000|2020-10-21 13:10:00|4159.6|4139.6|4157.2|4137.2|4160|4140|4157.2|4137.2|0
1603286100000|2020-10-21 13:15:00|4157.5|4137.5|4162.6|4142.6|4162.6|4142.6|4157.5|4137.5|0
1603286400000|2020-10-21 13:20:00|4162.5|4142.5|4159.2|4139.2|4162.5|4142.5|4158.9|4138.9|0
1603286700000|2020-10-21 13:25:00|4159.4|4139.4|4161.3|4141.3|4162.4|4142.4|4159.4|4139.4|0
1603287000000|2020-10-21 13:30:00|4161.2|4141.2|4161.4|4141.4|4161.9|4141.9|4159.5|4139.5|0
1603287300000|2020-10-21 13:35:00|4161.8|4141.8|4160.7|4140.7|4162.5|4142.5|4159.3|4139.3|0
1603287600000|2020-10-21 13:40:00|4161.1|4141.1|4168.6|4148.6|4169|4149|4161.1|4141.1|0
1603287900000|2020-10-21 13:45:00|4168.5|4148.5|4164.9|4144.9|4169.2|4149.2|4164.5|4144.5|0
1603288200000|2020-10-21 13:50:00|4164.5|4144.5|4164.9|4144.9|4165.6|4145.6|4163.7|4143.7|0
1603288500000|2020-10-21 13:55:00|4164.8|4144.8|4166.1|4146.1|4166.6|4146.6|4163.2|4143.2|0
1603288800000|2020-10-21 14:00:00|4166.3|4146.3|4166.3|4146.3|4166.3|4146.3|4163.6|4143.6|0
1603289100000|2020-10-21 14:05:00|4166.4|4146.4|4170.3|4150.3|4170.4|4150.4|4165|4145|0
1603289400000|2020-10-21 14:10:00|4170.5|4150.5|4169.1|4149.1|4170.5|4150.5|4167.3|4147.3|0
1603289700000|2020-10-21 14:15:00|4168.9|4148.9|4165.2|4145.2|4168.9|4148.9|4165|4145|0
1603290000000|2020-10-21 14:20:00|4165.5|4145.5|4166.3|4146.3|4167.5|4147.5|4165.5|4145.5|0
1603290300000|2020-10-21 14:25:00|4166.2|4146.2|4164.5|4144.5|4167|4147|4163.9|4143.9|0
1603290600000|2020-10-21 14:30:00|4164.3|4144.3|4160.6|4140.6|4165.3|4145.3|4160.5|4140.5|0
1603290900000|2020-10-21 14:35:00|4160.4|4140.4|4164.4|4144.4|4164.4|4144.4|4160.1|4140.1|0
1603291200000|2020-10-21 14:40:00|4164.5|4144.5|4166.5|4146.5|4167.2|4147.2|4164.4|4144.4|0
1603291500000|2020-10-21 14:45:00|4166.3|4146.3|4164|4144|4167.2|4147.2|4163.5|4143.5|0
1603291800000|2020-10-21 14:50:00|4163.8|4143.8|4158.2|4138.2|4164|4144|4157|4137|0
1603292100000|2020-10-21 14:55:00|4158.3|4138.3|4161.8|4141.8|4161.9|4141.9|4157.9|4137.9|0
1603292400000|2020-10-21 15:00:00|4161.4|4141.4|4159.4|4139.4|4162.8|4142.8|4159.3|4139.3|0
1603292700000|2020-10-21 15:05:00|4159.3|4139.3|4159.8|4139.8|4159.8|4139.8|4158.7|4138.7|0
1603293000000|2020-10-21 15:10:00|4160.1|4140.1|4158|4138|4160.5|4140.5|4158|4138|0
1603293300000|2020-10-21 15:15:00|4157.8|4137.8|4155.8|4135.8|4157.9|4137.9|4154.6|4134.6|0
1603293600000|2020-10-21 15:20:00|4155.7|4135.7|4153.7|4133.7|4155.7|4135.7|4153.4|4133.4|0
1603293900000|2020-10-21 15:25:00|4153.9|4133.9|4156.3|4136.3|4156.6|4136.6|4153.9|4133.9|0
1603294200000|2020-10-21 15:30:00|4172.8|4122.8|4174.2|4124.2|4177.4|4127.4|4171.6|4121.6|0
1603294500000|2020-10-21 15:35:00|4174.7|4124.7|4178.2|4128.2|4179.4|4129.4|4174.7|4124.7|0
1603294800000|2020-10-21 15:40:00|4178.6|4128.6|4176.9|4126.9|4179.5|4129.5|4175.6|4125.6|0
1603295100000|2020-10-21 15:45:00|4177.4|4127.4|4180.7|4130.7|4180.7|4130.7|4176.9|4126.9|0
1603295400000|2020-10-21 15:50:00|4180.6|4130.6|4179.5|4129.5|4180.7|4130.7|4178.2|4128.2|0
1603295700000|2020-10-21 15:55:00|4179.4|4129.4|4170.3|4120.3|4179.4|4129.4|4168.9|4118.9|0
1603296000000|2020-10-21 16:00:00|4170.4|4120.4|4174.1|4124.1|4175.4|4125.4|4170.3|4120.3|0
1603296300000|2020-10-21 16:05:00|4173.6|4123.6|4175.5|4125.5|4176.8|4126.8|4171.5|4121.5|0
1603296600000|2020-10-21 16:10:00|4175.4|4125.4|4175.3|4125.3|4175.5|4125.5|4171.3|4121.3|0
1603296900000|2020-10-21 16:15:00|4175.4|4125.4|4172.7|4122.7|4175.4|4125.4|4172.7|4122.7|0
1603297200000|2020-10-21 16:20:00|4172.2|4122.2|4184.8|4134.8|4188.8|4138.8|4171.4|4121.4|0
1603297500000|2020-10-21 16:25:00|4184.7|4134.7|4177|4127|4186.1|4136.1|4175.7|4125.7|0
1603297800000|2020-10-21 16:30:00|4176.9|4126.9|4170.2|4120.2|4178.3|4128.3|4168.9|4118.9|0
1603298100000|2020-10-21 16:35:00|4170.1|4120.1|4171.6|4121.6|4172.8|4122.8|4168.9|4118.9|0
1603298400000|2020-10-21 16:40:00|4171.5|4121.5|4172.7|4122.7|4172.9|4122.9|4170.1|4120.1|0
1603298700000|2020-10-21 16:45:00|4172.8|4122.8|4167.5|4117.5|4172.9|4122.9|4166.2|4116.2|0
1603299000000|2020-10-21 16:50:00|4167.6|4117.6|4167.6|4117.6|4170.8|4120.8|4166.3|4116.3|0
1603299300000|2020-10-21 16:55:00|4168.1|4118.1|4168.9|4118.9|4170.3|4120.3|4166.2|4116.2|0
1603299600000|2020-10-21 17:00:00|4168.8|4118.8|4171.7|4121.7|4171.7|4121.7|4167.5|4117.5|0
1603299900000|2020-10-21 17:05:00|4171.6|4121.6|4171.5|4121.5|4171.7|4121.7|4169|4119|0
1603300200000|2020-10-21 17:10:00|4171.2|4121.2|4172.9|4122.9|4172.9|4122.9|4170.2|4120.2|0
1603300500000|2020-10-21 17:15:00|4173|4123|4175.5|4125.5|4176.8|4126.8|4172.9|4122.9|0
1603300800000|2020-10-21 17:20:00|4175.6|4125.6|4175.5|4125.5|4175.6|4125.6|4172.9|4122.9|0
1603301100000|2020-10-21 17:25:00|4175.6|4125.6|4174.3|4124.3|4175.6|4125.6|4173|4123|0
1603301400000|2020-10-21 17:30:00|4174.4|4124.4|4175.6|4125.6|4175.7|4125.7|4174.3|4124.3|0
1603301700000|2020-10-21 17:35:00|4175.7|4125.7|4170.3|4120.3|4175.7|4125.7|4170.3|4120.3|0
1603302000000|2020-10-21 17:40:00|4170.4|4120.4|4171.8|4121.8|4171.8|4121.8|4170.4|4120.4|0
1603302300000|2020-10-21 17:45:00|4171.7|4121.7|4174.4|4124.4|4174.4|4124.4|4171.7|4121.7|0
1603302600000|2020-10-21 17:50:00|4174.9|4124.9|4175.6|4125.6|4178.4|4128.4|4174.9|4124.9|0
1603302900000|2020-10-21 17:55:00|4175.5|4125.5|4173|4123|4175.6|4125.6|4171.7|4121.7|0
1603303200000|2020-10-21 18:00:00|4173.1|4123.1|4175.6|4125.6|4177.1|4127.1|4171.7|4121.7|0
1603303500000|2020-10-21 18:05:00|4175.5|4125.5|4176.3|4126.3|4177|4127|4174.3|4124.3|0
1603303800000|2020-10-21 18:10:00|4176.1|4126.1|4179.6|4129.6|4179.6|4129.6|4175.6|4125.6|0
1603304100000|2020-10-21 18:15:00|4179.7|4129.7|4178.3|4128.3|4180.9|4130.9|4176.9|4126.9|0
1603304400000|2020-10-21 18:20:00|4178.2|4128.2|4178.3|4128.3|4179.5|4129.5|4175.6|4125.6|0
1603304700000|2020-10-21 18:25:00|4178.8|4128.8|4181|4131|4183.6|4133.6|4178.2|4128.2|0
1603305000000|2020-10-21 18:30:00|4180.9|4130.9|4182.3|4132.3|4183.6|4133.6|4179.6|4129.6|0
1603305300000|2020-10-21 18:35:00|4182.4|4132.4|4181|4131|4182.4|4132.4|4180.4|4130.4|0
1603305600000|2020-10-21 18:40:00|4181.1|4131.1|4184.8|4134.8|4184.9|4134.9|4181|4131|0
1603305900000|2020-10-21 18:45:00|4184.9|4134.9|4186.1|4136.1|4187.4|4137.4|4184.8|4134.8|0
1603306200000|2020-10-21 18:50:00|4186|4136|4184.8|4134.8|4186.2|4136.2|4184.7|4134.7|0
1603306500000|2020-10-21 18:55:00|4184.9|4134.9|4186.2|4136.2|4187.5|4137.5|4184.2|4134.2|0
1603306800000|2020-10-21 19:00:00|4186.3|4136.3|4182.2|4132.2|4187.5|4137.5|4182.2|4132.2|0
1603307100000|2020-10-21 19:05:00|4182.3|4132.3|4180.9|4130.9|4183.5|4133.5|4179.5|4129.5|0
1603307400000|2020-10-21 19:10:00|4180.8|4130.8|4180.8|4130.8|4181|4131|4179.5|4129.5|0
1603307700000|2020-10-21 19:15:00|4180.4|4130.4|4179.6|4129.6|4180.9|4130.9|4178.1|4128.1|0
1603308000000|2020-10-21 19:20:00|4180.1|4130.1|4182.2|4132.2|4183.5|4133.5|4179.6|4129.6|0
1603308300000|2020-10-21 19:25:00|4182.7|4132.7|4183.6|4133.6|4184.9|4134.9|4180.9|4130.9|0
1603308600000|2020-10-21 19:30:00|4183.5|4133.5|4177.2|4127.2|4184.9|4134.9|4177|4127|0
1603308900000|2020-10-21 19:35:00|4178.4|4128.4|4175.8|4125.8|4181|4131|4175.2|4125.2|0
1603309200000|2020-10-21 19:40:00|4176.3|4126.3|4171.7|4121.7|4177.1|4127.1|4171.7|4121.7|0
1603309500000|2020-10-21 19:45:00|4171.2|4121.2|4169|4119|4171.6|4121.6|4168.9|4118.9|0
1603309800000|2020-10-21 19:50:00|4168.9|4118.9|4170.5|4120.5|4171.8|4121.8|4167.7|4117.7|0
1603310100000|2020-10-21 19:55:00|4170.6|4120.6|4163.9|4113.9|4171.8|4121.8|4163.4|4113.4|0
1603310400000|2020-10-21 20:00:00|4164.1|4114.1|4170.2|4120.2|4170.4|4120.4|4163.4|4113.4|0
1603310700000|2020-10-21 20:05:00|4170.4|4120.4|4173.4|4123.4|4175.8|4125.8|4168.5|4118.5|0
1603311000000|2020-10-21 20:10:00|4173.6|4123.6|4170.3|4120.3|4174.5|4124.5|4167.7|4117.7|0
1603311300000|2020-10-21 20:15:00|4170.4|4120.4|4170.4|4120.4|4171.5|4121.5|4170.1|4120.1|0
1603311600000|2020-10-21 20:20:00|4170.6|4120.6|4170.8|4120.8|4170.8|4120.8|4170.1|4120.1|0
1603311900000|2020-10-21 20:25:00|4170.4|4120.4|4169.4|4119.4|4170.6|4120.6|4169.4|4119.4|0
1603312200000|2020-10-21 20:30:00|4169.3|4119.3|4171.9|4121.9|4172.1|4122.1|4168.9|4118.9|0
1603312500000|2020-10-21 20:35:00|4172.1|4122.1|4171.1|4121.1|4172.1|4122.1|4169.5|4119.5|0
1603312800000|2020-10-21 20:40:00|4170.8|4120.8|4168.9|4118.9|4170.8|4120.8|4168.6|4118.6|0
1603313100000|2020-10-21 20:45:00|4169.1|4119.1|4167.3|4117.3|4169.5|4119.5|4166.8|4116.8|0
1603313400000|2020-10-21 20:50:00|4167|4117|4167|4117|4168.9|4118.9|4166.8|4116.8|0
1603313700000|2020-10-21 20:55:00|4166.8|4116.8|4168|4118|4168.6|4118.6|4166.5|4116.5|0
1603314000000|2020-10-21 21:00:00|4168.1|4118.1|4167.9|4117.9|4168.2|4118.2|4167.9|4117.9|0
1603314300000|2020-10-21 21:05:00|4168.1|4118.1|4168.2|4118.2|4168.3|4118.3|4167.9|4117.9|0
1603314600000|2020-10-21 21:10:00|4168.3|4118.3|4168.7|4118.7|4168.7|4118.7|4168.3|4118.3|0
1603314900000|2020-10-21 21:15:00|4168.5|4118.5|4168.2|4118.2|4168.5|4118.5|4168.2|4118.2|0
1603315200000|2020-10-21 21:20:00|4169.1|4119.1|4168.2|4118.2|4169.1|4119.1|4168.2|4118.2|0
1603315500000|2020-10-21 21:25:00|4168.3|4118.3|4168.1|4118.1|4168.8|4118.8|4168.1|4118.1|0
1603315800000|2020-10-21 21:30:00|4168.3|4118.3|4166.1|4116.1|4168.5|4118.5|4165.1|4115.1|0
1603316100000|2020-10-21 21:35:00|4166.3|4116.3|4166.6|4116.6|4168|4118|4166.3|4116.3|0
1603316400000|2020-10-21 21:40:00|4166.8|4116.8|4166.8|4116.8|4167|4117|4166.1|4116.1|0
1603316700000|2020-10-21 21:45:00|4166.7|4116.7|4166.4|4116.4|4166.8|4116.8|4166.1|4116.1|0
1603317000000|2020-10-21 21:50:00|4166.6|4116.6|4167|4117|4167|4117|4166.6|4116.6|0
1603317300000|2020-10-21 21:55:00|4166.8|4116.8|4166.8|4116.8|4167.5|4117.5|4166.6|4116.6|0
1603317600000|2020-10-21 22:00:00|4166.7|4116.7|4165.3|4115.3|4167.7|4117.7|4164.6|4114.6|0
1603317900000|2020-10-21 22:05:00|4165.4|4115.4|4164.4|4114.4|4165.5|4115.5|4164.2|4114.2|0
1603318200000|2020-10-21 22:10:00|4164.5|4114.5|4165.5|4115.5|4165.5|4115.5|4164.5|4114.5|0
1603318500000|2020-10-21 22:15:00|4165.3|4115.3|4167.4|4117.4|4167.7|4117.7|4165.3|4115.3|0
1603318800000|2020-10-21 22:20:00|4167.5|4117.5|4168|4118|4169.6|4119.6|4167.4|4117.4|0
1603319100000|2020-10-21 22:25:00|4167.9|4117.9|4170.2|4120.2|4170.7|4120.7|4167.7|4117.7|0
1603319400000|2020-10-21 22:30:00|4170.7|4120.7|4169.6|4119.6|4170.7|4120.7|4169|4119|0
1603319700000|2020-10-21 22:35:00|4169.4|4119.4|4168.7|4118.7|4169.6|4119.6|4168.2|4118.2|0
1603320000000|2020-10-21 22:40:00|4168.6|4118.6|4170.4|4120.4|4170.7|4120.7|4168.5|4118.5|0
1603320300000|2020-10-21 22:45:00|4170.2|4120.2|4170.7|4120.7|4170.8|4120.8|4169.6|4119.6|0
1603320600000|2020-10-21 22:50:00|4170.4|4120.4|4167.4|4117.4|4171|4121|4167.4|4117.4|0
1603320900000|2020-10-21 22:55:00|4167.5|4117.5|4164.7|4114.7|4168.2|4118.2|4164.2|4114.2|0
1603321200000|2020-10-21 23:00:00|4164.8|4114.8|4165.3|4115.3|4166.4|4116.4|4163.9|4113.9|0
1603321500000|2020-10-21 23:05:00|4165.4|4115.4|4166.6|4116.6|4166.8|4116.8|4165.3|4115.3|0
1603321800000|2020-10-21 23:10:00|4166.4|4116.4|4168.7|4118.7|4168.7|4118.7|4166.4|4116.4|0
1603322100000|2020-10-21 23:15:00|4168.9|4118.9|4167.4|4117.4|4169|4119|4167.4|4117.4|0
1603322400000|2020-10-21 23:20:00|4167.3|4117.3|4162.3|4112.3|4167.4|4117.4|4159.9|4109.9|0
1603322700000|2020-10-21 23:25:00|4162.1|4112.1|4162.3|4112.3|4163.9|4113.9|4162|4112|0
1603323000000|2020-10-21 23:30:00|4162.4|4112.4|4161.4|4111.4|4163.6|4113.6|4160.9|4110.9|0
1603323300000|2020-10-21 23:35:00|4161.2|4111.2|4144.5|4094.5|4162|4112|4137.2|4087.2|0
1603323600000|2020-10-21 23:40:00|4144.8|4094.8|4146.3|4096.3|4150.9|4100.9|4144.1|4094.1|0
1603323900000|2020-10-21 23:45:00|4146.5|4096.5|4144.1|4094.1|4148.2|4098.2|4137|4087|0
1603324200000|2020-10-21 23:50:00|4143.9|4093.9|4146.8|4096.8|4148.2|4098.2|4143|4093|0
1603324500000|2020-10-21 23:55:00|4146.9|4096.9|4149|4099|4149.8|4099.8|4146.8|4096.8|0
1603324800000|2020-10-22 00:00:00|4148.8|4098.8|4151.5|4101.5|4153.2|4103.2|4147.1|4097.1|0
1603325100000|2020-10-22 00:05:00|4151.1|4101.1|4148.6|4098.6|4152|4102|4146.4|4096.4|0
1603325400000|2020-10-22 00:10:00|4148.7|4098.7|4143.1|4093.1|4149.4|4099.4|4140.3|4090.3|0
1603325700000|2020-10-22 00:15:00|4143.3|4093.3|4150.2|4100.2|4153.9|4103.9|4142.8|4092.8|0
1603326000000|2020-10-22 00:20:00|4150.5|4100.5|4150.3|4100.3|4151.6|4101.6|4150.2|4100.2|0
1603326300000|2020-10-22 00:25:00|4150.2|4100.2|4150.3|4100.3|4151.6|4101.6|4150.2|4100.2|0
1603326600000|2020-10-22 00:30:00|4150.2|4100.2|4151.5|4101.5|4152.8|4102.8|4147.6|4097.6|0
1603326900000|2020-10-22 00:35:00|4151.4|4101.4|4151.4|4101.4|4152.8|4102.8|4150.2|4100.2|0
1603327200000|2020-10-22 00:40:00|4151.5|4101.5|4152.7|4102.7|4154|4104|4151.4|4101.4|0
1603327500000|2020-10-22 00:45:00|4153.9|4103.9|4156.5|4106.5|4156.5|4106.5|4152.6|4102.6|0
1603327800000|2020-10-22 00:50:00|4156.6|4106.6|4156.6|4106.6|4157.8|4107.8|4155.3|4105.3|0
1603328100000|2020-10-22 00:55:00|4156.5|4106.5|4157.8|4107.8|4159.1|4109.1|4156.5|4106.5|0
1603328400000|2020-10-22 01:00:00|4157.9|4107.9|4157.8|4107.8|4159.1|4109.1|4156.6|4106.6|0
1603328700000|2020-10-22 01:05:00|4157.9|4107.9|4155.3|4105.3|4157.9|4107.9|4154.1|4104.1|0
1603329000000|2020-10-22 01:10:00|4155.4|4105.4|4157.8|4107.8|4157.9|4107.9|4155.4|4105.4|0
1603329300000|2020-10-22 01:15:00|4157.9|4107.9|4156.6|4106.6|4157.9|4107.9|4155.4|4105.4|0
1603329600000|2020-10-22 01:20:00|4156.7|4106.7|4156|4106|4157.9|4107.9|4155.4|4105.4|0
1603329900000|2020-10-22 01:25:00|4156.2|4106.2|4150.8|4100.8|4156.6|4106.6|4150.1|4100.1|0
1603330200000|2020-10-22 01:30:00|4151|4101|4154|4104|4156.6|4106.6|4150.1|4100.1|0
1603330500000|2020-10-22 01:35:00|4154.2|4104.2|4155.2|4105.2|4155.3|4105.3|4151.5|4101.5|0
1603330800000|2020-10-22 01:40:00|4154|4104|4154|4104|4155.2|4105.2|4151.4|4101.4|0
1603331100000|2020-10-22 01:45:00|4153.9|4103.9|4151.4|4101.4|4154|4104|4151.4|4101.4|0
1603331400000|2020-10-22 01:50:00|4151.9|4101.9|4154|4104|4155.3|4105.3|4151.4|4101.4|0
1603331700000|2020-10-22 01:55:00|4153.9|4103.9|4156.5|4106.5|4156.5|4106.5|4152.6|4102.6|0
1603332000000|2020-10-22 02:00:00|4156.2|4106.2|4152.6|4102.6|4156.5|4106.5|4152.6|4102.6|0
1603332300000|2020-10-22 02:05:00|4153.1|4103.1|4151.4|4101.4|4155.8|4105.8|4151.4|4101.4|0
1603332600000|2020-10-22 02:10:00|4152.7|4102.7|4152.7|4102.7|4152.7|4102.7|4151.4|4101.4|0
1603332900000|2020-10-22 02:15:00|4152.2|4102.2|4150.1|4100.1|4152.7|4102.7|4148.9|4098.9|0
1603333200000|2020-10-22 02:20:00|4148.9|4098.9|4148.8|4098.8|4151.4|4101.4|4146.9|4096.9|0
1603333500000|2020-10-22 02:25:00|4148.9|4098.9|4148.8|4098.8|4150.1|4100.1|4148.2|4098.2|0
1603333800000|2020-10-22 02:30:00|4148.1|4098.1|4148.8|4098.8|4150.1|4100.1|4147.4|4097.4|0
1603334100000|2020-10-22 02:35:00|4148.3|4098.3|4147|4097|4148.3|4098.3|4146.3|4096.3|0
1603334400000|2020-10-22 02:40:00|4147.2|4097.2|4150.2|4100.2|4150.2|4100.2|4146.3|4096.3|0
1603334700000|2020-10-22 02:45:00|4150.7|4100.7|4149|4099|4151.5|4101.5|4148.3|4098.3|0
1603335000000|2020-10-22 02:50:00|4148.9|4098.9|4148.9|4098.9|4149|4099|4147.7|4097.7|0
1603335300000|2020-10-22 02:55:00|4149|4099|4148.9|4098.9|4150.2|4100.2|4147.6|4097.6|0
1603335600000|2020-10-22 03:00:00|4149|4099|4150.2|4100.2|4152.8|4102.8|4148.9|4098.9|0
1603335900000|2020-10-22 03:05:00|4150.1|4100.1|4150.2|4100.2|4150.8|4100.8|4148.9|4098.9|0
1603336200000|2020-10-22 03:10:00|4150.7|4100.7|4150.1|4100.1|4151.4|4101.4|4148.2|4098.2|0
1603336500000|2020-10-22 03:15:00|4150.4|4100.4|4151.4|4101.4|4152.7|4102.7|4150.4|4100.4|0
1603336800000|2020-10-22 03:20:00|4150.9|4100.9|4148.9|4098.9|4150.9|4100.9|4147.6|4097.6|0
1603337100000|2020-10-22 03:25:00|4148.7|4098.7|4146.4|4096.4|4148.9|4098.9|4146.4|4096.4|0
1603337400000|2020-10-22 03:30:00|4146.3|4096.3|4147.6|4097.6|4147.6|4097.6|4146.3|4096.3|0
1603338000000|2020-10-22 03:40:00|4147.7|4097.7|4150.2|4100.2|4150.2|4100.2|4147.7|4097.7|0
1603338300000|2020-10-22 03:45:00|4150.1|4100.1|4148.9|4098.9|4150.2|4100.2|4148.9|4098.9|0
1603338600000|2020-10-22 03:50:00|4149.2|4099.2|4147.6|4097.6|4149.5|4099.5|4147.6|4097.6|0
1603338900000|2020-10-22 03:55:00|4147.1|4097.1|4145|4095|4147.1|4097.1|4143.8|4093.8|0
1603339200000|2020-10-22 04:00:00|4144.7|4094.7|4145.1|4095.1|4145.1|4095.1|4143.7|4093.7|0
1603339500000|2020-10-22 04:05:00|4145|4095|4146.3|4096.3|4146.3|4096.3|4143.8|4093.8|0
1603339800000|2020-10-22 04:10:00|4146.6|4096.6|4147.6|4097.6|4147.7|4097.7|4146.6|4096.6|0
1603340100000|2020-10-22 04:15:00|4148.1|4098.1|4148.9|4098.9|4148.9|4098.9|4147.6|4097.6|0
1603340400000|2020-10-22 04:20:00|4149.2|4099.2|4147.6|4097.6|4149.5|4099.5|4147.6|4097.6|0
1603340700000|2020-10-22 04:25:00|4147.1|4097.1|4147|4097|4147.6|4097.6|4146.4|4096.4|0
1603341000000|2020-10-22 04:30:00|4147.2|4097.2|4145.1|4095.1|4147.6|4097.6|4145.1|4095.1|0
1603341600000|2020-10-22 04:40:00|4145.7|4095.7|4146.4|4096.4|4146.4|4096.4|4145.1|4095.1|0
1603341900000|2020-10-22 04:45:00|4146.9|4096.9|4147.6|4097.6|4147.6|4097.6|4146.9|4096.9|0
1603342200000|2020-10-22 04:50:00|4147.1|4097.1|4145.1|4095.1|4147.1|4097.1|4145.1|4095.1|0
1603342500000|2020-10-22 04:55:00|4144.6|4094.6|4143.9|4093.9|4144.6|4094.6|4143.8|4093.8|0
1603342800000|2020-10-22 05:00:00|4143.4|4093.4|4145.2|4095.2|4145.3|4095.3|4141.4|4091.4|0
1603343100000|2020-10-22 05:05:00|4145.3|4095.3|4149.8|4099.8|4150.4|4100.4|4145.2|4095.2|0
1603343400000|2020-10-22 05:10:00|4149.5|4099.5|4151.1|4101.1|4151.7|4101.7|4149.1|4099.1|0
1603343700000|2020-10-22 05:15:00|4151.7|4101.7|4151.7|4101.7|4151.7|4101.7|4149.8|4099.8|0
1603344000000|2020-10-22 05:20:00|4151.5|4101.5|4150.4|4100.4|4151.7|4101.7|4150.4|4100.4|0
1603344300000|2020-10-22 05:25:00|4150.5|4100.5|4156.9|4106.9|4156.9|4106.9|4150.5|4100.5|0
1603344600000|2020-10-22 05:30:00|4157.1|4107.1|4152.7|4102.7|4157.5|4107.5|4151.9|4101.9|0
1603344900000|2020-10-22 05:35:00|4153.1|4103.1|4151.8|4101.8|4153.1|4103.1|4150.6|4100.6|0
1603345200000|2020-10-22 05:40:00|4151.9|4101.9|4153.1|4103.1|4154.3|4104.3|4150.6|4100.6|0
1603345500000|2020-10-22 05:45:00|4153.3|4103.3|4149.3|4099.3|4154.3|4104.3|4149.3|4099.3|0
1603345800000|2020-10-22 05:50:00|4149.7|4099.7|4149.1|4099.1|4150.5|4100.5|4148|4098|0
1603346100000|2020-10-22 05:55:00|4149.6|4099.6|4150.4|4100.4|4150.4|4100.4|4147.9|4097.9|0
1603346400000|2020-10-22 06:00:00|4150.7|4100.7|4156.7|4106.7|4159.2|4109.2|4150.4|4100.4|0
1603346700000|2020-10-22 06:05:00|4156.2|4106.2|4156.8|4106.8|4158.1|4108.1|4155.4|4105.4|0
1603347000000|2020-10-22 06:10:00|4157.3|4107.3|4157.4|4107.4|4159.4|4109.4|4156.8|4106.8|0
1603347300000|2020-10-22 06:15:00|4157.7|4107.7|4160.6|4110.6|4161.9|4111.9|4156.8|4106.8|0
1603347600000|2020-10-22 06:20:00|4160.1|4110.1|4159.3|4109.3|4160.6|4110.6|4158.1|4108.1|0
1603347900000|2020-10-22 06:25:00|4158.8|4108.8|4153|4103|4158.8|4108.8|4153|4103|0
1603348200000|2020-10-22 06:30:00|4153.4|4103.4|4154.2|4104.2|4156.8|4106.8|4153.4|4103.4|0
1603348500000|2020-10-22 06:35:00|4154.3|4104.3|4154.2|4104.2|4156.8|4106.8|4153|4103|0
1603348800000|2020-10-22 06:40:00|4154.7|4104.7|4156.7|4106.7|4159.3|4109.3|4154.7|4104.7|0
1603349100000|2020-10-22 06:45:00|4156.8|4106.8|4154.3|4104.3|4156.8|4106.8|4154.2|4104.2|0
1603349400000|2020-10-22 06:50:00|4154.2|4104.2|4151.7|4101.7|4154.3|4104.3|4151.7|4101.7|0
1603349700000|2020-10-22 06:55:00|4152.1|4102.1|4156.7|4106.7|4156.7|4106.7|4151.7|4101.7|0
1603350000000|2020-10-22 07:00:00|4156.2|4106.2|4131.1|4081.1|4158|4108|4130.6|4080.6|0
1603350300000|2020-10-22 07:05:00|4131.9|4081.9|4132.8|4112.8|4140.1|4120.1|4129.4|4079.4|0
1603350600000|2020-10-22 07:10:00|4132|4112|4131.8|4111.8|4132.4|4112.4|4124.5|4104.5|0
1603350900000|2020-10-22 07:15:00|4131.9|4111.9|4138.5|4118.5|4144.1|4124.1|4131.9|4111.9|0
1603351200000|2020-10-22 07:20:00|4137.9|4117.9|4134.8|4114.8|4138.1|4118.1|4129.8|4109.8|0
1603351500000|2020-10-22 07:25:00|4134.9|4114.9|4133.2|4113.2|4134.9|4114.9|4131.2|4111.2|0
1603351800000|2020-10-22 07:30:00|4133.4|4113.4|4125.2|4105.2|4133.4|4113.4|4124.8|4104.8|0
1603352100000|2020-10-22 07:35:00|4125.1|4105.1|4127.4|4107.4|4131.2|4111.2|4124.6|4104.6|0
1603352400000|2020-10-22 07:40:00|4127.3|4107.3|4130.3|4110.3|4130.9|4110.9|4125.3|4105.3|0
1603352700000|2020-10-22 07:45:00|4130.2|4110.2|4129.8|4109.8|4130.2|4110.2|4124.5|4104.5|0
1603353000000|2020-10-22 07:50:00|4130|4110|4132.4|4112.4|4133.9|4113.9|4128.8|4108.8|0
1603353300000|2020-10-22 07:55:00|4132.7|4112.7|4141|4121|4141.2|4121.2|4132.5|4112.5|0
1603353600000|2020-10-22 08:00:00|4140.3|4120.3|4140.6|4120.6|4143.6|4123.6|4139|4119|0
1603353900000|2020-10-22 08:05:00|4140.4|4120.4|4139.2|4119.2|4141.1|4121.1|4136.9|4116.9|0
1603354200000|2020-10-22 08:10:00|4139.3|4119.3|4136.2|4116.2|4140.3|4120.3|4134.9|4114.9|0
1603354500000|2020-10-22 08:15:00|4136|4116|4135.4|4115.4|4137.8|4117.8|4133|4113|0
1603354800000|2020-10-22 08:20:00|4135.3|4115.3|4134.3|4114.3|4137.7|4117.7|4132.2|4112.2|0
1603355100000|2020-10-22 08:25:00|4134.2|4114.2|4139.5|4119.5|4139.8|4119.8|4134.1|4114.1|0
1603355400000|2020-10-22 08:30:00|4139.3|4119.3|4136.2|4116.2|4140.6|4120.6|4135.8|4115.8|0
1603355700000|2020-10-22 08:35:00|4136.4|4116.4|4138.3|4118.3|4138.3|4118.3|4135.4|4115.4|0
1603356000000|2020-10-22 08:40:00|4137.8|4117.8|4140.3|4120.3|4140.3|4120.3|4135.7|4115.7|0
1603356300000|2020-10-22 08:45:00|4141|4121|4140.9|4120.9|4142.3|4122.3|4140.8|4120.8|0
1603356600000|2020-10-22 08:50:00|4141.1|4121.1|4141.6|4121.6|4143.6|4123.6|4140.2|4120.2|0
1603356900000|2020-10-22 08:55:00|4141.7|4121.7|4136.1|4116.1|4142.7|4122.7|4135.8|4115.8|0
1603357200000|2020-10-22 09:00:00|4136|4116|4133.6|4113.6|4136.3|4116.3|4131.9|4111.9|0
1603357500000|2020-10-22 09:05:00|4133.3|4113.3|4131.7|4111.7|4134|4114|4130.1|4110.1|0
1603357800000|2020-10-22 09:10:00|4131.9|4111.9|4127.6|4107.6|4133.4|4113.4|4127.6|4107.6|0
1603358100000|2020-10-22 09:15:00|4127.7|4107.7|4133.8|4113.8|4133.8|4113.8|4127.6|4107.6|0
1603358400000|2020-10-22 09:20:00|4133.3|4113.3|4132.7|4112.7|4134.9|4114.9|4132.2|4112.2|0
1603358700000|2020-10-22 09:25:00|4132.8|4112.8|4134.7|4114.7|4134.7|4114.7|4132.7|4112.7|0
1603359000000|2020-10-22 09:30:00|4134.6|4114.6|4135.1|4115.1|4135.8|4115.8|4134.1|4114.1|0
1603359300000|2020-10-22 09:35:00|4135|4115|4138.6|4118.6|4139.6|4119.6|4135|4115|0
1603359600000|2020-10-22 09:40:00|4138.5|4118.5|4137.1|4117.1|4139.3|4119.3|4137.1|4117.1|0
1603359900000|2020-10-22 09:45:00|4137.2|4117.2|4135.1|4115.1|4137.7|4117.7|4135.1|4115.1|0
1603360200000|2020-10-22 09:50:00|4135|4115|4139.6|4119.6|4140.6|4120.6|4135|4115|0
1603360500000|2020-10-22 09:55:00|4139.7|4119.7|4141.6|4121.6|4142.9|4122.9|4139.3|4119.3|0
1603360800000|2020-10-22 10:00:00|4141.5|4121.5|4139.7|4119.7|4141.5|4121.5|4137.7|4117.7|0
1603361100000|2020-10-22 10:05:00|4139.8|4119.8|4137.1|4117.1|4139.8|4119.8|4136.2|4116.2|0
1603361400000|2020-10-22 10:10:00|4137|4117|4139.6|4119.6|4139.7|4119.7|4136.6|4116.6|0
1603361700000|2020-10-22 10:15:00|4139.7|4119.7|4146.7|4126.7|4147|4127|4139.2|4119.2|0
1603362000000|2020-10-22 10:20:00|4146.8|4126.8|4147.4|4127.4|4150.4|4130.4|4146.8|4126.8|0
1603362300000|2020-10-22 10:25:00|4147.5|4127.5|4149.3|4129.3|4149.3|4129.3|4147.4|4127.4|0
1603362600000|2020-10-22 10:30:00|4150.2|4130.2|4149.3|4129.3|4151.2|4131.2|4148.7|4128.7|0
1603362900000|2020-10-22 10:35:00|4149.4|4129.4|4150.2|4130.2|4151.2|4131.2|4148.3|4128.3|0
1603363200000|2020-10-22 10:40:00|4150.3|4130.3|4151.5|4131.5|4152.4|4132.4|4150.3|4130.3|0
1603363500000|2020-10-22 10:45:00|4151.1|4131.1|4152.7|4132.7|4155.8|4135.8|4150.4|4130.4|0
1603363800000|2020-10-22 10:50:00|4153.3|4133.3|4154.4|4134.4|4155.3|4135.3|4153|4133|0
1603364100000|2020-10-22 10:55:00|4154.3|4134.3|4155.3|4135.3|4155.5|4135.5|4153.6|4133.6|0
1603364400000|2020-10-22 11:00:00|4156.3|4136.3|4151.2|4131.2|4156.7|4136.7|4151.2|4131.2|0
1603364700000|2020-10-22 11:05:00|4151.3|4131.3|4152.5|4132.5|4153.4|4133.4|4150.8|4130.8|0
1603365000000|2020-10-22 11:10:00|4152.4|4132.4|4150.8|4130.8|4153.6|4133.6|4150.8|4130.8|0
1603365300000|2020-10-22 11:15:00|4150.9|4130.9|4148.4|4128.4|4151|4131|4147.3|4127.3|0
1603365600000|2020-10-22 11:20:00|4148.3|4128.3|4148.2|4128.2|4151.4|4131.4|4148.1|4128.1|0
1603365900000|2020-10-22 11:25:00|4147.7|4127.7|4146.8|4126.8|4148|4128|4146.6|4126.6|0
1603366200000|2020-10-22 11:30:00|4147.1|4127.1|4147.2|4127.2|4147.7|4127.7|4145.4|4125.4|0
1603366500000|2020-10-22 11:35:00|4147.1|4127.1|4147.3|4127.3|4147.9|4127.9|4146.4|4126.4|0
1603366800000|2020-10-22 11:40:00|4147.4|4127.4|4142.8|4122.8|4147.7|4127.7|4142.8|4122.8|0
1603367100000|2020-10-22 11:45:00|4143.2|4123.2|4145.7|4125.7|4147|4127|4143.2|4123.2|0
1603367400000|2020-10-22 11:50:00|4145.8|4125.8|4147.4|4127.4|4147.7|4127.7|4145|4125|0
1603367700000|2020-10-22 11:55:00|4146.8|4126.8|4146.1|4126.1|4146.8|4126.8|4145.4|4125.4|0
1603368000000|2020-10-22 12:00:00|4146|4126|4144.7|4124.7|4146.8|4126.8|4144.4|4124.4|0
1603368300000|2020-10-22 12:05:00|4144.6|4124.6|4142.2|4122.2|4144.8|4124.8|4140.4|4120.4|0
1603368600000|2020-10-22 12:10:00|4143.3|4123.3|4139.5|4119.5|4143.3|4123.3|4139.4|4119.4|0
1603368900000|2020-10-22 12:15:00|4139.6|4119.6|4141|4121|4141.7|4121.7|4139.6|4119.6|0
1603369200000|2020-10-22 12:20:00|4141.4|4121.4|4136.1|4116.1|4141.4|4121.4|4136.1|4116.1|0
1603369500000|2020-10-22 12:25:00|4136|4116|4135.6|4115.6|4136|4116|4133.3|4113.3|0
1603369800000|2020-10-22 12:30:00|4136.5|4116.5|4131.4|4111.4|4137.2|4117.2|4130.4|4110.4|0
1603370100000|2020-10-22 12:35:00|4131.5|4111.5|4130.7|4110.7|4131.9|4111.9|4128.8|4108.8|0
1603370400000|2020-10-22 12:40:00|4130.4|4110.4|4132.1|4112.1|4134|4114|4130.4|4110.4|0
1603370700000|2020-10-22 12:45:00|4131.9|4111.9|4128.8|4108.8|4132|4112|4128.4|4108.4|0
1603371000000|2020-10-22 12:50:00|4128.3|4108.3|4120.3|4100.3|4128.3|4108.3|4120.3|4100.3|0
1603371300000|2020-10-22 12:55:00|4120.5|4100.5|4118.4|4098.4|4120.5|4100.5|4117.2|4097.2|0
1603371600000|2020-10-22 13:00:00|4118.9|4098.9|4122.5|4102.5|4122.6|4102.6|4118.9|4098.9|0
1603371900000|2020-10-22 13:05:00|4122.6|4102.6|4125.1|4105.1|4126.5|4106.5|4122.1|4102.1|0
1603372200000|2020-10-22 13:10:00|4125.3|4105.3|4126.8|4106.8|4128.2|4108.2|4125.3|4105.3|0
1603372500000|2020-10-22 13:15:00|4126.9|4106.9|4124|4104|4126.9|4106.9|4123.3|4103.3|0
1603372800000|2020-10-22 13:20:00|4124.4|4104.4|4121.1|4101.1|4124.8|4104.8|4121.1|4101.1|0
1603373100000|2020-10-22 13:25:00|4121.3|4101.3|4124.9|4104.9|4125.7|4105.7|4121.3|4101.3|0
1603373400000|2020-10-22 13:30:00|4124.8|4104.8|4124.3|4104.3|4125.8|4105.8|4123.1|4103.1|0
1603373700000|2020-10-22 13:35:00|4124.5|4104.5|4121.5|4101.5|4124.8|4104.8|4121.4|4101.4|0
1603374000000|2020-10-22 13:40:00|4121.2|4101.2|4124.4|4104.4|4124.5|4104.5|4121.2|4101.2|0
1603374300000|2020-10-22 13:45:00|4124.5|4104.5|4124.2|4104.2|4124.5|4104.5|4122.7|4102.7|0
1603374600000|2020-10-22 13:50:00|4124.4|4104.4|4121.9|4101.9|4124.8|4104.8|4121.9|4101.9|0
1603374900000|2020-10-22 13:55:00|4121.1|4101.1|4122.1|4102.1|4123.7|4103.7|4121.1|4101.1|0
1603375200000|2020-10-22 14:00:00|4121.7|4101.7|4123.7|4103.7|4123.9|4103.9|4121.3|4101.3|0
1603375500000|2020-10-22 14:05:00|4123.6|4103.6|4121.4|4101.4|4124.6|4104.6|4120.2|4100.2|0
1603375800000|2020-10-22 14:10:00|4121.5|4101.5|4124.3|4104.3|4124.3|4104.3|4119.9|4099.9|0
1603376100000|2020-10-22 14:15:00|4124.2|4104.2|4126.3|4106.3|4126.7|4106.7|4124|4104|0
1603376400000|2020-10-22 14:20:00|4126.1|4106.1|4124.5|4104.5|4126.1|4106.1|4122.8|4102.8|0
1603376700000|2020-10-22 14:25:00|4124.6|4104.6|4123.6|4103.6|4124.6|4104.6|4120.9|4100.9|0
1603377000000|2020-10-22 14:30:00|4123.7|4103.7|4122.6|4102.6|4123.9|4103.9|4121.9|4101.9|0
1603377300000|2020-10-22 14:35:00|4122.7|4102.7|4122.1|4102.1|4123.2|4103.2|4121.8|4101.8|0
1603377600000|2020-10-22 14:40:00|4122|4102|4121.4|4101.4|4122.3|4102.3|4121.4|4101.4|0
1603377900000|2020-10-22 14:45:00|4121.6|4101.6|4125.3|4105.3|4125.3|4105.3|4121.3|4101.3|0
1603378200000|2020-10-22 14:50:00|4126|4106|4132.2|4112.2|4132.7|4112.7|4126|4106|0
1603378500000|2020-10-22 14:55:00|4132|4112|4130.5|4110.5|4132.7|4112.7|4130.5|4110.5|0
1603378800000|2020-10-22 15:00:00|4130.4|4110.4|4131.2|4111.2|4131.9|4111.9|4129.6|4109.6|0
1603379100000|2020-10-22 15:05:00|4131.1|4111.1|4132.6|4112.6|4133.7|4113.7|4131.1|4111.1|0
1603379400000|2020-10-22 15:10:00|4132.7|4112.7|4137.4|4117.4|4137.6|4117.6|4132.5|4112.5|0
1603379700000|2020-10-22 15:15:00|4137.6|4117.6|4134.9|4114.9|4138|4118|4134.3|4114.3|0
1603380000000|2020-10-22 15:20:00|4135.3|4115.3|4135.9|4115.9|4137.6|4117.6|4135.3|4115.3|0
1603380300000|2020-10-22 15:25:00|4135.8|4115.8|4132.2|4112.2|4136.2|4116.2|4131.4|4111.4|0
1603380600000|2020-10-22 15:30:00|4147.3|4097.3|4147|4097|4148.6|4098.6|4143.5|4093.5|0
1603380900000|2020-10-22 15:35:00|4146.6|4096.6|4143.3|4093.3|4148.3|4098.3|4143.2|4093.2|0
1603381200000|2020-10-22 15:40:00|4143.4|4093.4|4145.8|4095.8|4147.1|4097.1|4143.2|4093.2|0
1603381500000|2020-10-22 15:45:00|4145.9|4095.9|4147.2|4097.2|4148.5|4098.5|4144.5|4094.5|0
1603381800000|2020-10-22 15:50:00|4147.3|4097.3|4145.7|4095.7|4149.8|4099.8|4145.7|4095.7|0
1603382100000|2020-10-22 15:55:00|4145.8|4095.8|4144.4|4094.4|4145.8|4095.8|4143.1|4093.1|0
1603382400000|2020-10-22 16:00:00|4144.5|4094.5|4143.1|4093.1|4148.2|4098.2|4143|4093|0
1603382700000|2020-10-22 16:05:00|4143.6|4093.6|4147|4097|4148.2|4098.2|4143|4093|0
1603383000000|2020-10-22 16:10:00|4147.5|4097.5|4148.2|4098.2|4148.3|4098.3|4146.9|4096.9|0
1603383300000|2020-10-22 16:15:00|4148.3|4098.3|4148.3|4098.3|4150.9|4100.9|4148.2|4098.2|0
1603383600000|2020-10-22 16:20:00|4148.4|4098.4|4145.8|4095.8|4149.6|4099.6|4145.7|4095.7|0
1603383900000|2020-10-22 16:25:00|4146.3|4096.3|4145.9|4095.9|4147.1|4097.1|4144.5|4094.5|0
1603384200000|2020-10-22 16:30:00|4146.4|4096.4|4144.4|4094.4|4147.1|4097.1|4143.1|4093.1|0
1603384500000|2020-10-22 16:35:00|4143.2|4093.2|4145.7|4095.7|4145.7|4095.7|4143.1|4093.1|0
1603384800000|2020-10-22 16:40:00|4145.6|4095.6|4145.8|4095.8|4146.9|4096.9|4143.1|4093.1|0
1603385100000|2020-10-22 16:45:00|4145.7|4095.7|4152.2|4102.2|4152.2|4102.2|4145.7|4095.7|0
1603385400000|2020-10-22 16:50:00|4151.7|4101.7|4152.2|4102.2|4154.8|4104.8|4150.9|4100.9|0
1603385700000|2020-10-22 16:55:00|4152.3|4102.3|4154.8|4104.8|4154.9|4104.9|4152.2|4102.2|0
1603386000000|2020-10-22 17:00:00|4155|4105|4154.8|4104.8|4156.1|4106.1|4154.8|4104.8|0
1603386300000|2020-10-22 17:05:00|4155.3|4105.3|4157.5|4107.5|4157.5|4107.5|4153.5|4103.5|0
1603386600000|2020-10-22 17:10:00|4157.4|4107.4|4160.4|4110.4|4161.7|4111.7|4156.2|4106.2|0
1603386900000|2020-10-22 17:15:00|4160.3|4110.3|4159|4109|4160.4|4110.4|4158.9|4108.9|0
1603387200000|2020-10-22 17:20:00|4158.9|4108.9|4157.7|4107.7|4159|4109|4157.6|4107.6|0
1603387500000|2020-10-22 17:25:00|4158.2|4108.2|4157.7|4107.7|4159|4109|4156.4|4106.4|0
1603387800000|2020-10-22 17:30:00|4159|4109|4157.7|4107.7|4159|4109|4157.6|4107.6|0
1603388100000|2020-10-22 17:35:00|4157.6|4107.6|4156.4|4106.4|4157.7|4107.7|4156.4|4106.4|0
1603388400000|2020-10-22 17:40:00|4156.3|4106.3|4159|4109|4160.4|4110.4|4154.4|4104.4|0
1603388700000|2020-10-22 17:45:00|4159.5|4109.5|4159|4109|4160.3|4110.3|4157.6|4107.6|0
1603389000000|2020-10-22 17:50:00|4158.5|4108.5|4162.9|4112.9|4164.3|4114.3|4157.7|4107.7|0
1603389300000|2020-10-22 17:55:00|4163|4113|4162.9|4112.9|4164.2|4114.2|4162.9|4112.9|0
1603389600000|2020-10-22 18:00:00|4163|4113|4164.2|4114.2|4164.4|4114.4|4162.9|4112.9|0
1603389900000|2020-10-22 18:05:00|4164.3|4114.3|4163|4113|4164.3|4114.3|4161.7|4111.7|0
1603390200000|2020-10-22 18:10:00|4162.9|4112.9|4163|4113|4164.3|4114.3|4161.6|4111.6|0
1603390500000|2020-10-22 18:15:00|4163.5|4113.5|4166.9|4116.9|4169.5|4119.5|4163|4113|0
1603390800000|2020-10-22 18:20:00|4167.4|4117.4|4168.2|4118.2|4168.2|4118.2|4166.8|4116.8|0
1603391100000|2020-10-22 18:25:00|4168.1|4118.1|4165.5|4115.5|4168.2|4118.2|4165.5|4115.5|0
1603391400000|2020-10-22 18:30:00|4165.6|4115.6|4166.8|4116.8|4166.9|4116.9|4165.4|4115.4|0
1603391700000|2020-10-22 18:35:00|4166.9|4116.9|4166.8|4116.8|4166.9|4116.9|4165.5|4115.5|0
1603392000000|2020-10-22 18:40:00|4166.3|4116.3|4165.5|4115.5|4166.8|4116.8|4165.5|4115.5|0
1603392300000|2020-10-22 18:45:00|4165.4|4115.4|4165.5|4115.5|4165.5|4115.5|4164.2|4114.2|0
1603392600000|2020-10-22 18:50:00|4166|4116|4165.5|4115.5|4166.8|4116.8|4164.1|4114.1|0
1603392900000|2020-10-22 18:55:00|4165|4115|4164.2|4114.2|4165.5|4115.5|4164.2|4114.2|0
1603393200000|2020-10-22 19:00:00|4164.3|4114.3|4161.7|4111.7|4164.3|4114.3|4161.6|4111.6|0
1603393500000|2020-10-22 19:05:00|4161.6|4111.6|4160.3|4110.3|4161.7|4111.7|4159|4109|0
1603393800000|2020-10-22 19:10:00|4160.2|4110.2|4160.4|4110.4|4160.4|4110.4|4159|4109|0
1603394100000|2020-10-22 19:15:00|4160.3|4110.3|4161.7|4111.7|4161.7|4111.7|4160.3|4110.3|0
1603394400000|2020-10-22 19:20:00|4161.6|4111.6|4163|4113|4163.1|4113.1|4161.6|4111.6|0
1603394700000|2020-10-22 19:25:00|4163.1|4113.1|4164.4|4114.4|4165.6|4115.6|4163|4113|0
1603395000000|2020-10-22 19:30:00|4164.9|4114.9|4165.8|4115.8|4165.8|4115.8|4164.4|4114.4|0
1603395300000|2020-10-22 19:35:00|4166.3|4116.3|4165.7|4115.7|4167.2|4117.2|4165.7|4115.7|0
1603395600000|2020-10-22 19:40:00|4165.8|4115.8|4165.7|4115.7|4167.1|4117.1|4165.6|4115.6|0
1603395900000|2020-10-22 19:45:00|4165.6|4115.6|4163.2|4113.2|4165.6|4115.6|4163.2|4113.2|0
1603396200000|2020-10-22 19:50:00|4163.3|4113.3|4163.3|4113.3|4164.6|4114.6|4161.9|4111.9|0
1603396500000|2020-10-22 19:55:00|4163.2|4113.2|4162|4112|4163.2|4113.2|4159.1|4109.1|0
1603396800000|2020-10-22 20:00:00|4162.1|4112.1|4160.7|4110.7|4164.2|4114.2|4158.9|4108.9|0
1603397100000|2020-10-22 20:05:00|4160.5|4110.5|4159.4|4109.4|4160.7|4110.7|4159.2|4109.2|0
1603397400000|2020-10-22 20:10:00|4159.7|4109.7|4163.4|4113.4|4166.1|4116.1|4159.3|4109.3|0
1603397700000|2020-10-22 20:15:00|4163.7|4113.7|4162.7|4112.7|4164.2|4114.2|4162.5|4112.5|0
1603398000000|2020-10-22 20:20:00|4162.6|4112.6|4162.5|4112.5|4162.9|4112.9|4162.5|4112.5|0
1603398300000|2020-10-22 20:25:00|4162.6|4112.6|4162.6|4112.6|4162.7|4112.7|4162.4|4112.4|0
1603398600000|2020-10-22 20:30:00|4162.5|4112.5|4164.1|4114.1|4164.4|4114.4|4160.9|4110.9|0
1603398900000|2020-10-22 20:35:00|4164.4|4114.4|4163.8|4113.8|4164.4|4114.4|4163.1|4113.1|0
1603399200000|2020-10-22 20:40:00|4163.3|4113.3|4163.1|4113.1|4163.8|4113.8|4162.7|4112.7|0
1603399500000|2020-10-22 20:45:00|4163.3|4113.3|4164.9|4114.9|4165.2|4115.2|4163.1|4113.1|0
1603399800000|2020-10-22 20:50:00|4164.6|4114.6|4164.9|4114.9|4166.2|4116.2|4164.4|4114.4|0
1603400100000|2020-10-22 20:55:00|4164.6|4114.6|4164.9|4114.9|4166.5|4116.5|4163.3|4113.3|0
1603400400000|2020-10-22 21:00:00|4164.8|4114.8|4165.6|4115.6|4165.7|4115.7|4164.8|4114.8|0
1603400700000|2020-10-22 21:05:00|4165.4|4115.4|4165.6|4115.6|4165.9|4115.9|4165.4|4115.4|0
1603401000000|2020-10-22 21:10:00|4165.3|4115.3|4165.6|4115.6|4165.7|4115.7|4165.3|4115.3|0
1603401300000|2020-10-22 21:15:00|4165.7|4115.7|4166.5|4116.5|4166.5|4116.5|4165.6|4115.6|0
1603401600000|2020-10-22 21:20:00|4166.4|4116.4|4166.6|4116.6|4166.7|4116.7|4165.9|4115.9|0
1603401900000|2020-10-22 21:25:00|4166.7|4116.7|4166.7|4116.7|4166.7|4116.7|4166.7|4116.7|0
1603402200000|2020-10-22 21:30:00|4166.6|4116.6|4166.6|4116.6|4166.7|4116.7|4166.6|4116.6|0
1603402800000|2020-10-22 21:40:00|4166.9|4116.9|4167.1|4117.1|4167.1|4117.1|4166.6|4116.6|0
1603403100000|2020-10-22 21:45:00|4167.3|4117.3|4167.4|4117.4|4167.7|4117.7|4167.2|4117.2|0
1603403400000|2020-10-22 21:50:00|4167.6|4117.6|4167.4|4117.4|4167.6|4117.6|4167|4117|0
1603403700000|2020-10-22 21:55:00|4167.8|4117.8|4168|4118|4168.3|4118.3|4167.4|4117.4|0
1603404000000|2020-10-22 22:00:00|4168.5|4118.5|4169.6|4119.6|4171.9|4121.9|4168.5|4118.5|0
1603404300000|2020-10-22 22:05:00|4170.1|4120.1|4171.3|4121.3|4171.3|4121.3|4169.7|4119.7|0
1603404600000|2020-10-22 22:10:00|4171.2|4121.2|4170.7|4120.7|4171.5|4121.5|4170.1|4120.1|0
1603404900000|2020-10-22 22:15:00|4170.8|4120.8|4170.5|4120.5|4171.8|4121.8|4170.1|4120.1|0
1603405200000|2020-10-22 22:20:00|4170.6|4120.6|4171.8|4121.8|4172|4122|4169.8|4119.8|0
1603405500000|2020-10-22 22:25:00|4171.5|4121.5|4168.7|4118.7|4171.8|4121.8|4168.5|4118.5|0
1603405800000|2020-10-22 22:30:00|4168.6|4118.6|4168.7|4118.7|4168.9|4118.9|4167.9|4117.9|0
1603406100000|2020-10-22 22:35:00|4168.6|4118.6|4169.3|4119.3|4169.6|4119.6|4167.6|4117.6|0
1603406400000|2020-10-22 22:40:00|4168.9|4118.9|4169.3|4119.3|4169.8|4119.8|4168.7|4118.7|0
1603406700000|2020-10-22 22:45:00|4169.4|4119.4|4170.2|4120.2|4170.6|4120.6|4169.3|4119.3|0
1603407000000|2020-10-22 22:50:00|4170.3|4120.3|4170.1|4120.1|4171.1|4121.1|4170.1|4120.1|0
1603407300000|2020-10-22 22:55:00|4169.8|4119.8|4168.4|4118.4|4170.3|4120.3|4168.4|4118.4|0
1603407600000|2020-10-22 23:00:00|4168.7|4118.7|4168.4|4118.4|4168.9|4118.9|4168.4|4118.4|0
1603407900000|2020-10-22 23:05:00|4168.7|4118.7|4166.6|4116.6|4168.9|4118.9|4166.3|4116.3|0
1603408200000|2020-10-22 23:10:00|4166.7|4116.7|4164.4|4114.4|4167.9|4117.9|4162.5|4112.5|0
1603408500000|2020-10-22 23:15:00|4164.6|4114.6|4165.9|4115.9|4167.1|4117.1|4164.2|4114.2|0
1603408800000|2020-10-22 23:20:00|4166|4116|4166.6|4116.6|4166.8|4116.8|4165.5|4115.5|0
1603409100000|2020-10-22 23:25:00|4166.5|4116.5|4166.8|4116.8|4167.6|4117.6|4165.8|4115.8|0
1603409400000|2020-10-22 23:30:00|4166.6|4116.6|4167.6|4117.6|4167.6|4117.6|4165.8|4115.8|0
1603409700000|2020-10-22 23:35:00|4167.4|4117.4|4168.4|4118.4|4168.9|4118.9|4167.1|4117.1|0
1603410000000|2020-10-22 23:40:00|4168.3|4118.3|4167.4|4117.4|4168.3|4118.3|4167.1|4117.1|0
1603410300000|2020-10-22 23:45:00|4167.3|4117.3|4166.3|4116.3|4167.4|4117.4|4164.6|4114.6|0
1603410600000|2020-10-22 23:50:00|4166.6|4116.6|4166.6|4116.6|4166.8|4116.8|4165.1|4115.1|0
1603410900000|2020-10-22 23:55:00|4166.7|4116.7|4165.9|4115.9|4166.8|4116.8|4164.9|4114.9|0
1603411200000|2020-10-23 00:00:00|4165.8|4115.8|4160.6|4110.6|4166.3|4116.3|4159.9|4109.9|0
1603411500000|2020-10-23 00:05:00|4160.8|4110.8|4161.1|4111.1|4162.7|4112.7|4160.6|4110.6|0
1603411800000|2020-10-23 00:10:00|4160.8|4110.8|4157.6|4107.6|4161.4|4111.4|4157.6|4107.6|0
1603412100000|2020-10-23 00:15:00|4157.9|4107.9|4153.6|4103.6|4157.9|4107.9|4151|4101|0
1603412400000|2020-10-23 00:20:00|4153.5|4103.5|4151|4101|4154.8|4104.8|4151|4101|0
1603412700000|2020-10-23 00:25:00|4151.1|4101.1|4152.4|4102.4|4153.7|4103.7|4149.8|4099.8|0
1603413000000|2020-10-23 00:30:00|4152|4102|4152.1|4102.1|4153.3|4103.3|4150.8|4100.8|0
1603413300000|2020-10-23 00:35:00|4152|4102|4152|4102|4154.5|4104.5|4152|4102|0
1603413600000|2020-10-23 00:40:00|4152.3|4102.3|4150|4100|4152.7|4102.7|4149.4|4099.4|0
1603413900000|2020-10-23 00:45:00|4150.6|4100.6|4152.4|4102.4|4152.4|4102.4|4149.8|4099.8|0
1603414200000|2020-10-23 00:50:00|4151.9|4101.9|4152.5|4102.5|4153.7|4103.7|4148.6|4098.6|0
1603414500000|2020-10-23 00:55:00|4152.7|4102.7|4155|4105|4155|4105|4152.7|4102.7|0
1603414800000|2020-10-23 01:00:00|4154.9|4104.9|4151.1|4101.1|4154.9|4104.9|4149.8|4099.8|0
1603415100000|2020-10-23 01:05:00|4151|4101|4151|4101|4152.3|4102.3|4147.1|4097.1|0
1603415400000|2020-10-23 01:10:00|4151.3|4101.3|4151.1|4101.1|4153.6|4103.6|4151|4101|0
1603415700000|2020-10-23 01:15:00|4150.2|4100.2|4152|4102|4153.3|4103.3|4149.4|4099.4|0
1603416000000|2020-10-23 01:20:00|4152.7|4102.7|4150.7|4100.7|4153.3|4103.3|4150.1|4100.1|0
1603416300000|2020-10-23 01:25:00|4150.8|4100.8|4150.8|4100.8|4152|4102|4150.1|4100.1|0
1603416600000|2020-10-23 01:30:00|4151|4101|4149.8|4099.8|4152.3|4102.3|4149.1|4099.1|0
1603416900000|2020-10-23 01:35:00|4150.3|4100.3|4152.3|4102.3|4153.6|4103.6|4148.5|4098.5|0
1603417200000|2020-10-23 01:40:00|4152.6|4102.6|4152.3|4102.3|4153.6|4103.6|4152.3|4102.3|0
1603417500000|2020-10-23 01:45:00|4152.4|4102.4|4149.8|4099.8|4152.4|4102.4|4149.8|4099.8|0
1603417800000|2020-10-23 01:50:00|4150.1|4100.1|4151.1|4101.1|4152.3|4102.3|4149.8|4099.8|0
1603418100000|2020-10-23 01:55:00|4151.3|4101.3|4153.8|4103.8|4153.9|4103.9|4151|4101|0
1603418400000|2020-10-23 02:00:00|4153.2|4103.2|4152.8|4102.8|4153.5|4103.5|4152.2|4102.2|0
1603418700000|2020-10-23 02:05:00|4152.6|4102.6|4150.9|4100.9|4153.5|4103.5|4150.9|4100.9|0
1603419000000|2020-10-23 02:10:00|4151.4|4101.4|4150.9|4100.9|4152.2|4102.2|4150.2|4100.2|0
1603419300000|2020-10-23 02:15:00|4151.3|4101.3|4152.6|4102.6|4153.8|4103.8|4151.3|4101.3|0
1603419600000|2020-10-23 02:20:00|4151.3|4101.3|4153.9|4103.9|4153.9|4103.9|4151.3|4101.3|0
1603419900000|2020-10-23 02:25:00|4153.8|4103.8|4152.6|4102.6|4153.9|4103.9|4152.6|4102.6|0
1603420200000|2020-10-23 02:30:00|4152.5|4102.5|4153.5|4103.5|4154.8|4104.8|4152.3|4102.3|0
1603420500000|2020-10-23 02:35:00|4153.6|4103.6|4154.8|4104.8|4154.9|4104.9|4153.5|4103.5|0
1603420800000|2020-10-23 02:40:00|4154.9|4104.9|4155.5|4105.5|4156.1|4106.1|4154.8|4104.8|0
1603421100000|2020-10-23 02:45:00|4155.6|4105.6|4156.5|4106.5|4156.5|4106.5|4152.7|4102.7|0
1603421400000|2020-10-23 02:50:00|4156.3|4106.3|4155.2|4105.2|4156.5|4106.5|4155.2|4105.2|0
1603421700000|2020-10-23 02:55:00|4155|4105|4157.9|4107.9|4157.9|4107.9|4154|4104|0
1603422000000|2020-10-23 03:00:00|4158.3|4108.3|4160.5|4110.5|4161.1|4111.1|4158.3|4108.3|0
1603422300000|2020-10-23 03:05:00|4160.4|4110.4|4161.7|4111.7|4161.7|4111.7|4160.4|4110.4|0
1603422600000|2020-10-23 03:10:00|4161.3|4111.3|4160.5|4110.5|4161.7|4111.7|4160.4|4110.4|0
1603422900000|2020-10-23 03:15:00|4161|4111|4160.4|4110.4|4161.7|4111.7|4159.2|4109.2|0
1603423200000|2020-10-23 03:20:00|4159.2|4109.2|4160.4|4110.4|4161.7|4111.7|4159.2|4109.2|0
1603423500000|2020-10-23 03:25:00|4160.5|4110.5|4157.9|4107.9|4160.5|4110.5|4157.9|4107.9|0
1603423800000|2020-10-23 03:30:00|4158.4|4108.4|4159.2|4109.2|4159.8|4109.8|4158.4|4108.4|0
1603424100000|2020-10-23 03:35:00|4159.4|4109.4|4159.8|4109.8|4160.4|4110.4|4159.2|4109.2|0
1603424400000|2020-10-23 03:40:00|4160|4110|4160.4|4110.4|4161.7|4111.7|4159.8|4109.8|0
1603424700000|2020-10-23 03:45:00|4160.3|4110.3|4157.9|4107.9|4160.4|4110.4|4157.9|4107.9|0
1603425000000|2020-10-23 03:50:00|4158.3|4108.3|4157.9|4107.9|4159.1|4109.1|4157.9|4107.9|0
1603425300000|2020-10-23 03:55:00|4158.1|4108.1|4159.2|4109.2|4159.2|4109.2|4158.1|4108.1|0
1603425600000|2020-10-23 04:00:00|4159.7|4109.7|4159.2|4109.2|4160.5|4110.5|4159.2|4109.2|0
1603425900000|2020-10-23 04:05:00|4159.1|4109.1|4157.9|4107.9|4159.2|4109.2|4157.9|4107.9|0
1603426200000|2020-10-23 04:10:00|4158.4|4108.4|4157.9|4107.9|4159.1|4109.1|4156.6|4106.6|0
1603426500000|2020-10-23 04:15:00|4158.4|4108.4|4157.9|4107.9|4159.1|4109.1|4157.9|4107.9|0
1603426800000|2020-10-23 04:20:00|4158.3|4108.3|4159.1|4109.1|4159.1|4109.1|4158.3|4108.3|0
1603427100000|2020-10-23 04:25:00|4158.6|4108.6|4157.9|4107.9|4158.6|4108.6|4157.9|4107.9|0
1603427400000|2020-10-23 04:30:00|4158|4108|4158.8|4108.8|4158.8|4108.8|4158|4108|0
1603427700000|2020-10-23 04:35:00|4158.7|4108.7|4161.2|4111.2|4161.2|4111.2|4158.7|4108.7|0
1603428000000|2020-10-23 04:40:00|4160.7|4110.7|4158.7|4108.7|4161.2|4111.2|4158.7|4108.7|0
1603428300000|2020-10-23 04:45:00|4159.5|4109.5|4160.3|4110.3|4160.3|4110.3|4159|4109|0
1603428600000|2020-10-23 04:50:00|4160.5|4110.5|4162.8|4112.8|4162.8|4112.8|4160.5|4110.5|0
1603428900000|2020-10-23 04:55:00|4163|4113|4162.8|4112.8|4164|4114|4162.8|4112.8|0
1603429200000|2020-10-23 05:00:00|4163.3|4113.3|4164.6|4114.6|4165.3|4115.3|4162.8|4112.8|0
1603429500000|2020-10-23 05:05:00|4164.4|4114.4|4167.4|4117.4|4167.7|4117.7|4164|4114|0
1603429800000|2020-10-23 05:10:00|4167.1|4117.1|4169.5|4119.5|4170.2|4120.2|4166.4|4116.4|0
1603430100000|2020-10-23 05:15:00|4169.3|4119.3|4167.6|4117.6|4171.4|4121.4|4167.6|4117.6|0
1603430400000|2020-10-23 05:20:00|4167.7|4117.7|4165.1|4115.1|4168.9|4118.9|4164.5|4114.5|0
1603430700000|2020-10-23 05:25:00|4165.3|4115.3|4165.1|4115.1|4166.3|4116.3|4163.8|4113.8|0
1603431000000|2020-10-23 05:30:00|4166.3|4116.3|4165.1|4115.1|4166.3|4116.3|4165.1|4115.1|0
1603431300000|2020-10-23 05:35:00|4165|4115|4165.1|4115.1|4166.3|4116.3|4163.8|4113.8|0
1603431600000|2020-10-23 05:40:00|4165|4115|4166.4|4116.4|4168.8|4118.8|4165|4115|0
1603431900000|2020-10-23 05:45:00|4166.3|4116.3|4165.1|4115.1|4166.4|4116.4|4165.1|4115.1|0
1603432200000|2020-10-23 05:50:00|4165|4115|4162.5|4112.5|4165.1|4115.1|4161.2|4111.2|0
1603432500000|2020-10-23 05:55:00|4162.4|4112.4|4160|4110|4162.5|4112.5|4160|4110|0
1603432800000|2020-10-23 06:00:00|4159.5|4109.5|4157.5|4107.5|4161.2|4111.2|4156.2|4106.2|0
1603433100000|2020-10-23 06:05:00|4157|4107|4150|4100|4157.5|4107.5|4150|4100|0
1603433400000|2020-10-23 06:10:00|4149.9|4099.9|4148.7|4098.7|4150|4100|4146.8|4096.8|0
1603433700000|2020-10-23 06:15:00|4148.5|4098.5|4147.4|4097.4|4148.7|4098.7|4144.7|4094.7|0
1603434000000|2020-10-23 06:20:00|4147.5|4097.5|4146.2|4096.2|4149.9|4099.9|4146.2|4096.2|0
1603434300000|2020-10-23 06:25:00|4146.7|4096.7|4147.4|4097.4|4147.5|4097.5|4146.2|4096.2|0
1603434600000|2020-10-23 06:30:00|4147.5|4097.5|4147.5|4097.5|4148.7|4098.7|4144.9|4094.9|0
1603434900000|2020-10-23 06:35:00|4147.9|4097.9|4147.4|4097.4|4150|4100|4147.4|4097.4|0
1603435200000|2020-10-23 06:40:00|4147.5|4097.5|4147.4|4097.4|4147.5|4097.5|4144.9|4094.9|0
1603435500000|2020-10-23 06:45:00|4147.9|4097.9|4143.7|4093.7|4148.7|4098.7|4143.7|4093.7|0
1603435800000|2020-10-23 06:50:00|4143.9|4093.9|4144.9|4094.9|4145|4095|4143.7|4093.7|0
1603436100000|2020-10-23 06:55:00|4144.3|4094.3|4142.5|4092.5|4144.3|4094.3|4141.2|4091.2|0
1603436400000|2020-10-23 07:00:00|4142|4092|4151.2|4101.2|4153.7|4103.7|4140|4090|0
1603436700000|2020-10-23 07:05:00|4151.7|4101.7|4142.4|4122.4|4156.2|4125.8|4141.2|4101.2|0
1603437000000|2020-10-23 07:10:00|4142.2|4122.2|4140.7|4120.7|4145.9|4125.9|4136.9|4116.9|0
1603437300000|2020-10-23 07:15:00|4140.2|4120.2|4142.1|4122.1|4142.1|4122.1|4137.4|4117.4|0
1603437600000|2020-10-23 07:20:00|4142.2|4122.2|4137.9|4117.9|4142.3|4122.3|4137.5|4117.5|0
1603437900000|2020-10-23 07:25:00|4137.8|4117.8|4137.4|4117.4|4138.6|4118.6|4136.1|4116.1|0
1603438200000|2020-10-23 07:30:00|4137.7|4117.7|4147.1|4127.1|4149.5|4129.5|4137.7|4117.7|0
1603438500000|2020-10-23 07:35:00|4147|4127|4152.4|4132.4|4152.4|4132.4|4147|4127|0
1603438800000|2020-10-23 07:40:00|4152.3|4132.3|4151.6|4131.6|4153.4|4133.4|4151.6|4131.6|0
1603439100000|2020-10-23 07:45:00|4151.5|4131.5|4155.6|4135.6|4156|4136|4151.5|4131.5|0
1603439400000|2020-10-23 07:50:00|4155.8|4135.8|4151|4131|4156.3|4136.3|4150.4|4130.4|0
1603439700000|2020-10-23 07:55:00|4151.2|4131.2|4150.7|4130.7|4151.4|4131.4|4150.3|4130.3|0
1603440000000|2020-10-23 08:00:00|4150.3|4130.3|4151.1|4131.1|4152.3|4132.3|4148.2|4128.2|0
1603440300000|2020-10-23 08:05:00|4151.5|4131.5|4151.7|4131.7|4152.5|4132.5|4151|4131|0
1603440600000|2020-10-23 08:10:00|4151.8|4131.8|4154.9|4134.9|4156.9|4136.9|4151.8|4131.8|0
1603440900000|2020-10-23 08:15:00|4154.8|4134.8|4155.4|4135.4|4155.6|4135.6|4154.3|4134.3|0
1603441200000|2020-10-23 08:20:00|4154.4|4134.4|4151|4131|4155|4135|4150.9|4130.9|0
1603441500000|2020-10-23 08:25:00|4150.9|4130.9|4152|4132|4152.1|4132.1|4149.8|4129.8|0
1603441800000|2020-10-23 08:30:00|4152.1|4132.1|4152|4132|4152.2|4132.2|4147.6|4127.6|0
1603442100000|2020-10-23 08:35:00|4152.1|4132.1|4156.5|4136.5|4156.5|4136.5|4151.9|4131.9|0
1603442400000|2020-10-23 08:40:00|4156.6|4136.6|4156.6|4136.6|4157.7|4137.7|4156.2|4136.2|0
1603442700000|2020-10-23 08:45:00|4156.5|4136.5|4160.6|4140.6|4161.2|4141.2|4156.5|4136.5|0
1603443000000|2020-10-23 08:50:00|4160.9|4140.9|4159.9|4139.9|4161.9|4141.9|4159.3|4139.3|0
1603443300000|2020-10-23 08:55:00|4160|4140|4160.5|4140.5|4161.2|4141.2|4159.9|4139.9|0
1603443600000|2020-10-23 09:00:00|4160.4|4140.4|4161|4141|4162.5|4142.5|4159.5|4139.5|0
1603443900000|2020-10-23 09:05:00|4160.8|4140.8|4159.3|4139.3|4161.5|4141.5|4157|4137|0
1603444200000|2020-10-23 09:10:00|4159.2|4139.2|4162.8|4142.8|4163|4143|4159.2|4139.2|0
1603444500000|2020-10-23 09:15:00|4162.9|4142.9|4165.7|4145.7|4166|4146|4162.7|4142.7|0
1603444800000|2020-10-23 09:20:00|4165.1|4145.1|4161.3|4141.3|4165.2|4145.2|4161.1|4141.1|0
1603445100000|2020-10-23 09:25:00|4161.1|4141.1|4162.4|4142.4|4163.4|4143.4|4161.1|4141.1|0
1603445400000|2020-10-23 09:30:00|4162.3|4142.3|4162.5|4142.5|4163.6|4143.6|4162.3|4142.3|0
1603445700000|2020-10-23 09:35:00|4162.6|4142.6|4163|4143|4163|4143|4161.8|4141.8|0
1603446000000|2020-10-23 09:40:00|4162.8|4142.8|4161.1|4141.1|4162.8|4142.8|4159.9|4139.9|0
1603446300000|2020-10-23 09:45:00|4161.2|4141.2|4162.1|4142.1|4162.1|4142.1|4157|4137|0
1603446600000|2020-10-23 09:50:00|4162.2|4142.2|4163.1|4143.1|4163.5|4143.5|4162|4142|0
1603446900000|2020-10-23 09:55:00|4163.3|4143.3|4159.5|4139.5|4163.3|4143.3|4159.5|4139.5|0
1603447200000|2020-10-23 10:00:00|4158.6|4138.6|4154|4134|4158.6|4138.6|4151.7|4131.7|0
1603447500000|2020-10-23 10:05:00|4154.1|4134.1|4157.1|4137.1|4157.1|4137.1|4154.1|4134.1|0
1603447800000|2020-10-23 10:10:00|4156.9|4136.9|4153.8|4133.8|4157.2|4137.2|4153.6|4133.6|0
1603448100000|2020-10-23 10:15:00|4153.9|4133.9|4156.5|4136.5|4156.8|4136.8|4153.6|4133.6|0
1603448400000|2020-10-23 10:20:00|4156.4|4136.4|4152.5|4132.5|4156.7|4136.7|4152.5|4132.5|0
1603448700000|2020-10-23 10:25:00|4152.9|4132.9|4156.2|4136.2|4156.2|4136.2|4152.4|4132.4|0
1603449000000|2020-10-23 10:30:00|4156|4136|4160.6|4140.6|4162.4|4142.4|4156|4136|0
1603449300000|2020-10-23 10:35:00|4160.5|4140.5|4162|4142|4163.2|4143.2|4160.5|4140.5|0
1603449600000|2020-10-23 10:40:00|4161.9|4141.9|4159.7|4139.7|4162|4142|4159.2|4139.2|0
1603449900000|2020-10-23 10:45:00|4159.6|4139.6|4162.2|4142.2|4162.9|4142.9|4159.5|4139.5|0
1603450200000|2020-10-23 10:50:00|4161.9|4141.9|4159.4|4139.4|4161.9|4141.9|4159.4|4139.4|0
1603450500000|2020-10-23 10:55:00|4159.9|4139.9|4148.4|4128.4|4160.3|4140.3|4148.4|4128.4|0
1603450800000|2020-10-23 11:00:00|4148.5|4128.5|4149.3|4129.3|4149.5|4129.5|4145.1|4125.1|0
1603451100000|2020-10-23 11:05:00|4149.4|4129.4|4150.8|4130.8|4153|4133|4148.7|4128.7|0
1603451400000|2020-10-23 11:10:00|4150.6|4130.6|4150.5|4130.5|4151|4131|4150.4|4130.4|0
1603451700000|2020-10-23 11:15:00|4150.4|4130.4|4148.8|4128.8|4150.5|4130.5|4148.3|4128.3|0
1603452000000|2020-10-23 11:20:00|4148.7|4128.7|4151|4131|4151|4131|4148.4|4128.4|0
1603452300000|2020-10-23 11:25:00|4151.2|4131.2|4150.5|4130.5|4151.6|4131.6|4150.4|4130.4|0
1603452600000|2020-10-23 11:30:00|4150.4|4130.4|4149.9|4129.9|4151.4|4131.4|4149.7|4129.7|0
1603452900000|2020-10-23 11:35:00|4149.8|4129.8|4154.2|4134.2|4154.3|4134.3|4149.8|4129.8|0
1603453200000|2020-10-23 11:40:00|4154.6|4134.6|4156.5|4136.5|4156.5|4136.5|4154.4|4134.4|0
1603453500000|2020-10-23 11:45:00|4157|4137|4156.2|4136.2|4157|4137|4155.8|4135.8|0
1603453800000|2020-10-23 11:50:00|4155.6|4135.6|4157.9|4137.9|4157.9|4137.9|4155.3|4135.3|0
1603454100000|2020-10-23 11:55:00|4157.8|4137.8|4159.1|4139.1|4161.1|4141.1|4157.8|4137.8|0
1603454400000|2020-10-23 12:00:00|4159|4139|4157.2|4137.2|4159.1|4139.1|4156.8|4136.8|0
1603454700000|2020-10-23 12:05:00|4157.1|4137.1|4156.7|4136.7|4157.1|4137.1|4155.9|4135.9|0
1603455000000|2020-10-23 12:10:00|4156.8|4136.8|4155.6|4135.6|4156.8|4136.8|4155.6|4135.6|0
1603455300000|2020-10-23 12:15:00|4155.5|4135.5|4157.7|4137.7|4158.3|4138.3|4154.7|4134.7|0
1603455600000|2020-10-23 12:20:00|4157.3|4137.3|4154.4|4134.4|4157.3|4137.3|4154.4|4134.4|0
1603455900000|2020-10-23 12:25:00|4154.3|4134.3|4153.1|4133.1|4154.8|4134.8|4152.4|4132.4|0
1603456200000|2020-10-23 12:30:00|4153|4133|4155.1|4135.1|4155.4|4135.4|4153|4133|0
1603456500000|2020-10-23 12:35:00|4155|4135|4155.7|4135.7|4156.2|4136.2|4154.5|4134.5|0
1603456800000|2020-10-23 12:40:00|4155|4135|4157.4|4137.4|4158|4138|4153.4|4133.4|0
1603457100000|2020-10-23 12:45:00|4157.5|4137.5|4151.5|4131.5|4157.5|4137.5|4151.5|4131.5|0
1603457400000|2020-10-23 12:50:00|4151.2|4131.2|4152.1|4132.1|4153.1|4133.1|4150.5|4130.5|0
1603457700000|2020-10-23 12:55:00|4152|4132|4149.7|4129.7|4152|4132|4149.7|4129.7|0
1603458000000|2020-10-23 13:00:00|4149.4|4129.4|4150.9|4130.9|4151.1|4131.1|4148.1|4128.1|0
1603458300000|2020-10-23 13:05:00|4150.7|4130.7|4147.4|4127.4|4150.7|4130.7|4146.9|4126.9|0
1603458600000|2020-10-23 13:10:00|4147.3|4127.3|4148|4128|4148.8|4128.8|4147.2|4127.2|0
1603458900000|2020-10-23 13:15:00|4147.9|4127.9|4147.9|4127.9|4149.3|4129.3|4147.1|4127.1|0
1603459200000|2020-10-23 13:20:00|4147.6|4127.6|4142.6|4122.6|4147.6|4127.6|4142.4|4122.4|0
1603459500000|2020-10-23 13:25:00|4142.4|4122.4|4146.5|4126.5|4146.5|4126.5|4141.6|4121.6|0
1603459800000|2020-10-23 13:30:00|4146.6|4126.6|4144.6|4124.6|4146.9|4126.9|4144.2|4124.2|0
1603460100000|2020-10-23 13:35:00|4144.5|4124.5|4145|4125|4145|4125|4143.8|4123.8|0
1603460400000|2020-10-23 13:40:00|4144.8|4124.8|4141.9|4121.9|4145.2|4125.2|4141.9|4121.9|0
1603460700000|2020-10-23 13:45:00|4142|4122|4139.9|4119.9|4142.3|4122.3|4139.9|4119.9|0
1603461000000|2020-10-23 13:50:00|4139.5|4119.5|4142.7|4122.7|4142.8|4122.8|4138.4|4118.4|0
1603461300000|2020-10-23 13:55:00|4143.9|4123.9|4141.7|4121.7|4144.6|4124.6|4141.7|4121.7|0
1603461600000|2020-10-23 14:00:00|4141.8|4121.8|4140.6|4120.6|4141.8|4121.8|4140|4120|0
1603461900000|2020-10-23 14:05:00|4140.5|4120.5|4141.1|4121.1|4142.1|4122.1|4139.6|4119.6|0
1603462200000|2020-10-23 14:10:00|4140.9|4120.9|4140.2|4120.2|4142|4122|4140.2|4120.2|0
1603462500000|2020-10-23 14:15:00|4140.1|4120.1|4139.3|4119.3|4140.1|4120.1|4138.9|4118.9|0
1603462800000|2020-10-23 14:20:00|4139.5|4119.5|4136.4|4116.4|4139.5|4119.5|4133.8|4113.8|0
1603463100000|2020-10-23 14:25:00|4136.6|4116.6|4139.6|4119.6|4140.4|4120.4|4136.5|4116.5|0
1603463400000|2020-10-23 14:30:00|4138.9|4118.9|4139.2|4119.2|4140.2|4120.2|4138.5|4118.5|0
1603463700000|2020-10-23 14:35:00|4139.6|4119.6|4138.5|4118.5|4140.2|4120.2|4137.9|4117.9|0
1603464000000|2020-10-23 14:40:00|4138.6|4118.6|4137.5|4117.5|4138.8|4118.8|4136.9|4116.9|0
1603464300000|2020-10-23 14:45:00|4137.3|4117.3|4137.2|4117.2|4138.2|4118.2|4137|4117|0
1603464600000|2020-10-23 14:50:00|4137.4|4117.4|4137.6|4117.6|4137.7|4117.7|4135.2|4115.2|0
1603464900000|2020-10-23 14:55:00|4136.8|4116.8|4137.8|4117.8|4138.2|4118.2|4136.8|4116.8|0
1603465200000|2020-10-23 15:00:00|4137.7|4117.7|4139.4|4119.4|4139.4|4119.4|4137.1|4117.1|0
1603465500000|2020-10-23 15:05:00|4139.5|4119.5|4138.2|4118.2|4139.5|4119.5|4136.6|4116.6|0
1603465800000|2020-10-23 15:10:00|4138.3|4118.3|4137.4|4117.4|4138.7|4118.7|4136.7|4116.7|0
1603466100000|2020-10-23 15:15:00|4137.1|4117.1|4137.3|4117.3|4137.8|4117.8|4136|4116|0
1603466400000|2020-10-23 15:20:00|4137.2|4117.2|4134.7|4114.7|4137.2|4117.2|4134.3|4114.3|0
1603466700000|2020-10-23 15:25:00|4134.8|4114.8|4136.8|4116.8|4137.5|4117.5|4134.3|4114.3|0
1603467000000|2020-10-23 15:30:00|4153.5|4103.5|4159.6|4109.6|4159.6|4109.6|4150.9|4100.9|0
1603467300000|2020-10-23 15:35:00|4160.1|4110.1|4159.5|4109.5|4160.8|4110.8|4158.1|4108.1|0
1603467600000|2020-10-23 15:40:00|4159.4|4109.4|4158.2|4108.2|4162.1|4112.1|4158.1|4108.1|0
1603467900000|2020-10-23 15:45:00|4158.3|4108.3|4153|4103|4158.3|4108.3|4151.7|4101.7|0
1603468200000|2020-10-23 15:50:00|4152.5|4102.5|4151.9|4101.9|4154.3|4104.3|4151.8|4101.8|0
1603468500000|2020-10-23 15:55:00|4152.4|4102.4|4153.3|4103.3|4153.3|4103.3|4152.4|4102.4|0
1603468800000|2020-10-23 16:00:00|4153.2|4103.2|4153.4|4103.4|4153.4|4103.4|4150.7|4100.7|0
1603469100000|2020-10-23 16:05:00|4153.5|4103.5|4152.1|4102.1|4154.7|4104.7|4152.1|4102.1|0
1603469400000|2020-10-23 16:10:00|4152.6|4102.6|4152.1|4102.1|4153.4|4103.4|4152|4102|0
1603469700000|2020-10-23 16:15:00|4152|4102|4149.4|4099.4|4152.2|4102.2|4143|4093|0
1603470000000|2020-10-23 16:20:00|4149.3|4099.3|4146.7|4096.7|4149.4|4099.4|4144.1|4094.1|0
1603470300000|2020-10-23 16:25:00|4146.2|4096.2|4149.3|4099.3|4149.3|4099.3|4145.4|4095.4|0
1603470600000|2020-10-23 16:30:00|4148.8|4098.8|4150.6|4100.6|4151.8|4101.8|4148|4098|0
1603470900000|2020-10-23 16:35:00|4150.5|4100.5|4153|4103|4154.3|4104.3|4150.5|4100.5|0
1603471200000|2020-10-23 16:40:00|4153.1|4103.1|4153.1|4103.1|4154.4|4104.4|4151.8|4101.8|0
1603471500000|2020-10-23 16:45:00|4153.2|4103.2|4154.3|4104.3|4154.3|4104.3|4151.8|4101.8|0
1603471800000|2020-10-23 16:50:00|4153.8|4103.8|4151.8|4101.8|4154.4|4104.4|4151.8|4101.8|0
1603472100000|2020-10-23 16:55:00|4151.9|4101.9|4149.2|4099.2|4153.2|4103.2|4146.6|4096.6|0
1603472400000|2020-10-23 17:00:00|4149.1|4099.1|4154.5|4104.5|4154.5|4104.5|4149.1|4099.1|0
1603472700000|2020-10-23 17:05:00|4154.4|4104.4|4153.3|4103.3|4154.5|4104.5|4153.2|4103.2|0
1603473000000|2020-10-23 17:10:00|4153.2|4103.2|4150.7|4100.7|4153.3|4103.3|4150.7|4100.7|0
1603473300000|2020-10-23 17:15:00|4150.8|4100.8|4152|4102|4153.3|4103.3|4150.7|4100.7|0
1603473600000|2020-10-23 17:20:00|4152.5|4102.5|4156|4106|4157.2|4107.2|4152.5|4102.5|0
1603473900000|2020-10-23 17:25:00|4155.9|4105.9|4155.9|4105.9|4156|4106|4155.9|4105.9|0
1603474200000|2020-10-23 17:30:00|4156|4106|4156|4106|4157.3|4107.3|4154.7|4104.7|0
1603474500000|2020-10-23 17:35:00|4155.9|4105.9|4155.9|4105.9|4156|4106|4154.7|4104.7|0
1603474800000|2020-10-23 17:40:00|4156|4106|4154.6|4104.6|4156|4106|4154.6|4104.6|0
1603475100000|2020-10-23 17:45:00|4154.7|4104.7|4154.7|4104.7|4154.7|4104.7|4153.4|4103.4|0
1603475400000|2020-10-23 17:50:00|4154.2|4104.2|4153.4|4103.4|4154.7|4104.7|4153.4|4103.4|0
1603475700000|2020-10-23 17:55:00|4153.5|4103.5|4154.7|4104.7|4154.8|4104.8|4153.5|4103.5|0
1603476000000|2020-10-23 18:00:00|4154.8|4104.8|4154.8|4104.8|4154.8|4104.8|4153.4|4103.4|0
1603476300000|2020-10-23 18:05:00|4154.9|4104.9|4157.3|4107.3|4157.4|4107.4|4154.9|4104.9|0
1603476600000|2020-10-23 18:10:00|4156.8|4106.8|4156.1|4106.1|4156.8|4106.8|4154.8|4104.8|0
1603476900000|2020-10-23 18:15:00|4156|4106|4158.6|4108.6|4158.7|4108.7|4156|4106|0
1603477200000|2020-10-23 18:20:00|4158.1|4108.1|4159.9|4109.9|4159.9|4109.9|4157.3|4107.3|0
1603477500000|2020-10-23 18:25:00|4160.1|4110.1|4161.2|4111.2|4161.2|4111.2|4159.9|4109.9|0
1603477800000|2020-10-23 18:30:00|4161.1|4111.1|4159.9|4109.9|4161.2|4111.2|4159.9|4109.9|0
1603478100000|2020-10-23 18:35:00|4160|4110|4158.6|4108.6|4160|4110|4157.4|4107.4|0
1603478400000|2020-10-23 18:40:00|4158.5|4108.5|4158.5|4108.5|4158.6|4108.6|4158.5|4108.5|0
1603478700000|2020-10-23 18:45:00|4158|4108|4158.7|4108.7|4158.7|4108.7|4157.3|4107.3|0
1603479000000|2020-10-23 18:50:00|4158.6|4108.6|4157.4|4107.4|4159.9|4109.9|4157.3|4107.3|0
1603479300000|2020-10-23 18:55:00|4157.9|4107.9|4157.9|4107.9|4159.9|4109.9|4157.3|4107.3|0
1603479600000|2020-10-23 19:00:00|4157.7|4107.7|4159.8|4109.8|4161.1|4111.1|4157.3|4107.3|0
1603479900000|2020-10-23 19:05:00|4160.4|4110.4|4162.4|4112.4|4162.4|4112.4|4159.8|4109.8|0
1603480200000|2020-10-23 19:10:00|4162.5|4112.5|4165|4115|4166.2|4116.2|4162.5|4112.5|0
1603480500000|2020-10-23 19:15:00|4165.2|4115.2|4164.3|4114.3|4166.2|4116.2|4163.7|4113.7|0
1603480800000|2020-10-23 19:20:00|4164.6|4114.6|4163.7|4113.7|4165|4115|4163.7|4113.7|0
1603481100000|2020-10-23 19:25:00|4163.6|4113.6|4163.7|4113.7|4164.9|4114.9|4163.6|4113.6|0
1603481400000|2020-10-23 19:30:00|4164.2|4114.2|4163.6|4113.6|4164.9|4114.9|4163.6|4113.6|0
1603481700000|2020-10-23 19:35:00|4163.7|4113.7|4163.7|4113.7|4164.9|4114.9|4163.6|4113.6|0
1603482000000|2020-10-23 19:40:00|4163.6|4113.6|4166.3|4116.3|4166.3|4116.3|4163.6|4113.6|0
1603482300000|2020-10-23 19:45:00|4166.2|4116.2|4165.2|4115.2|4166.4|4116.4|4165|4115|0
1603482600000|2020-10-23 19:50:00|4165.1|4115.1|4167.6|4117.6|4167.6|4117.6|4165|4115|0
1603482900000|2020-10-23 19:55:00|4167.5|4117.5|4167.7|4117.7|4170.2|4120.2|4167.5|4117.5|0
1603483200000|2020-10-23 20:00:00|4169.4|4119.4|4163.7|4113.7|4169.4|4119.4|4162.8|4112.8|0
1603483500000|2020-10-23 20:05:00|4163.4|4113.4|4164.1|4114.1|4164.3|4114.3|4162.7|4112.7|0
1603483800000|2020-10-23 20:10:00|4164|4114|4162.4|4112.4|4165.1|4115.1|4161.9|4111.9|0
1603484100000|2020-10-23 20:15:00|4162.5|4112.5|4162.8|4112.8|4162.8|4112.8|4162.2|4112.2|0
1603484400000|2020-10-23 20:20:00|4163.1|4113.1|4162.8|4112.8|4163.2|4113.2|4162.8|4112.8|0
1603484700000|2020-10-23 20:25:00|4162.7|4112.7|4163.4|4113.4|4163.4|4113.4|4162.7|4112.7|0
1603485000000|2020-10-23 20:30:00|4163.6|4113.6|4165.5|4115.5|4166.3|4116.3|4162.8|4112.8|0
1603485300000|2020-10-23 20:35:00|4165.2|4115.2|4165.8|4115.8|4166.5|4116.5|4165.2|4115.2|0
1603485600000|2020-10-23 20:40:00|4165.7|4115.7|4164.2|4114.2|4165.8|4115.8|4163.8|4113.8|0
1603485900000|2020-10-23 20:45:00|4163.8|4113.8|4164.5|4114.5|4165|4115|4163.6|4113.6|0
1603486200000|2020-10-23 20:50:00|4164.4|4114.4|4165|4115|4166|4116|4163.8|4113.8|0
1603486500000|2020-10-23 20:55:00|4164.7|4114.7|4163.9|4113.9|4165.5|4115.5|4163.3|4113.3|0
1603663200000|2020-10-25 22:00:00|4154|4104|4152.8|4102.8|4154.3|4104.3|4151.5|4101.5|0
1603663500000|2020-10-25 22:05:00|4152.9|4102.9|4144.3|4094.3|4153|4103|4143.5|4093.5|0
1603663800000|2020-10-25 22:10:00|4144.2|4094.2|4144|4094|4146.1|4096.1|4142.6|4092.6|0
1603664100000|2020-10-25 22:15:00|4144.1|4094.1|4141.1|4091.1|4144.3|4094.3|4139.7|4089.7|0
1603664400000|2020-10-25 22:20:00|4141.2|4091.2|4135.9|4085.9|4141.6|4091.6|4134.2|4084.2|0
1603664700000|2020-10-25 22:25:00|4136|4086|4140.2|4090.2|4141.1|4091.1|4134.1|4084.1|0
1603665000000|2020-10-25 22:30:00|4140.3|4090.3|4145|4095|4145|4095|4140.3|4090.3|0
1603665300000|2020-10-25 22:35:00|4144.9|4094.9|4144.2|4094.2|4144.9|4094.9|4142.5|4092.5|0
1603665600000|2020-10-25 22:40:00|4144.5|4094.5|4143.7|4093.7|4145|4095|4142.5|4092.5|0
1603665900000|2020-10-25 22:45:00|4143.8|4093.8|4143.7|4093.7|4146.1|4096.1|4143.7|4093.7|0
1603666200000|2020-10-25 22:50:00|4143.9|4093.9|4144.4|4094.4|4145.2|4095.2|4143.9|4093.9|0
1603666500000|2020-10-25 22:55:00|4144.2|4094.2|4143.2|4093.2|4144.6|4094.6|4142.3|4092.3|0
1603666800000|2020-10-25 23:00:00|4143.4|4093.4|4146.1|4096.1|4146.7|4096.7|4142.9|4092.9|0
1603667100000|2020-10-25 23:05:00|4145.8|4095.8|4147.7|4097.7|4148.2|4098.2|4145.5|4095.5|0
1603667400000|2020-10-25 23:10:00|4148|4098|4149|4099|4150.4|4100.4|4147.2|4097.2|0
1603667700000|2020-10-25 23:15:00|4149.4|4099.4|4149.4|4099.4|4149.9|4099.9|4148.2|4098.2|0
1603668000000|2020-10-25 23:20:00|4149.5|4099.5|4150.1|4100.1|4150.9|4100.9|4149.5|4099.5|0
1603668300000|2020-10-25 23:25:00|4149.9|4099.9|4150.4|4100.4|4150.7|4100.7|4149.4|4099.4|0
1603668600000|2020-10-25 23:30:00|4150.7|4100.7|4150.1|4100.1|4150.9|4100.9|4149.4|4099.4|0
1603668900000|2020-10-25 23:35:00|4150.2|4100.2|4150.7|4100.7|4150.7|4100.7|4149.4|4099.4|0
1603669200000|2020-10-25 23:40:00|4150.6|4100.6|4150.7|4100.7|4150.7|4100.7|4149.9|4099.9|0
1603669500000|2020-10-25 23:45:00|4150.9|4100.9|4151.2|4101.2|4152.6|4102.6|4150.9|4100.9|0
1603669800000|2020-10-25 23:50:00|4151.3|4101.3|4151.4|4101.4|4152.9|4102.9|4151.3|4101.3|0
1603670100000|2020-10-25 23:55:00|4151.5|4101.5|4151.3|4101.3|4151.7|4101.7|4149.9|4099.9|0
1603670400000|2020-10-26 00:00:00|4151.2|4101.2|4153.8|4103.8|4154.6|4104.6|4149.6|4099.6|0
1603670700000|2020-10-26 00:05:00|4154|4104|4154.6|4104.6|4155.3|4105.3|4153.8|4103.8|0
1603671000000|2020-10-26 00:10:00|4154.8|4104.8|4150.5|4100.5|4154.8|4104.8|4149.9|4099.9|0
1603671300000|2020-10-26 00:15:00|4150.8|4100.8|4144.5|4094.5|4150.8|4100.8|4142.4|4092.4|0
1603671600000|2020-10-26 00:20:00|4144.6|4094.6|4145.1|4095.1|4145.8|4095.8|4140|4090|0
1603671900000|2020-10-26 00:25:00|4144.9|4094.9|4143.2|4093.2|4145.7|4095.7|4142|4092|0
1603672200000|2020-10-26 00:30:00|4143.7|4093.7|4143.2|4093.2|4144.4|4094.4|4141.9|4091.9|0
1603672500000|2020-10-26 00:35:00|4142.6|4092.6|4142|4092|4143.2|4093.2|4140.7|4090.7|0
1603672800000|2020-10-26 00:40:00|4141.5|4091.5|4142.1|4092.1|4143.4|4093.4|4140.7|4090.7|0
1603673100000|2020-10-26 00:45:00|4142.3|4092.3|4142.1|4092.1|4144.6|4094.6|4142.1|4092.1|0
1603673400000|2020-10-26 00:50:00|4142.2|4092.2|4142.1|4092.1|4143.4|4093.4|4140.9|4090.9|0
1603673700000|2020-10-26 00:55:00|4141.7|4091.7|4140.8|4090.8|4142.1|4092.1|4139.5|4089.5|0
1603674000000|2020-10-26 01:00:00|4140.9|4090.9|4142.1|4092.1|4143.4|4093.4|4139.6|4089.6|0
1603674300000|2020-10-26 01:05:00|4142.2|4092.2|4142.8|4092.8|4144|4094|4142.1|4092.1|0
1603674600000|2020-10-26 01:10:00|4143|4093|4145.9|4095.9|4145.9|4095.9|4142.8|4092.8|0
1603674900000|2020-10-26 01:15:00|4145.7|4095.7|4143.4|4093.4|4145.9|4095.9|4143.4|4093.4|0
1603675200000|2020-10-26 01:20:00|4143.3|4093.3|4142.1|4092.1|4144|4094|4142.1|4092.1|0
1603675500000|2020-10-26 01:25:00|4142.3|4092.3|4143.3|4093.3|4144|4094|4142.1|4092.1|0
1603675800000|2020-10-26 01:30:00|4142|4092|4134.4|4084.4|4143.3|4093.3|4134.4|4084.4|0
1603676100000|2020-10-26 01:35:00|4134.2|4084.2|4131.3|4081.3|4134.4|4084.4|4130.6|4080.6|0
1603676400000|2020-10-26 01:40:00|4130.7|4080.7|4130.6|4080.6|4133.2|4083.2|4130.6|4080.6|0
1603676700000|2020-10-26 01:45:00|4130.7|4080.7|4129.5|4079.5|4131.9|4081.9|4128.2|4078.2|0
1603677000000|2020-10-26 01:50:00|4129.4|4079.4|4128.9|4078.9|4129.5|4079.5|4128.2|4078.2|0
1603677300000|2020-10-26 01:55:00|4129.5|4079.5|4128.9|4078.9|4131.4|4081.4|4128.3|4078.3|0
1603677600000|2020-10-26 02:00:00|4128.7|4078.7|4128.3|4078.3|4129.6|4079.6|4128.3|4078.3|0
1603677900000|2020-10-26 02:05:00|4128.6|4078.6|4128.3|4078.3|4129.6|4079.6|4127.7|4077.7|0
1603678200000|2020-10-26 02:10:00|4128.4|4078.4|4128.3|4078.3|4129.6|4079.6|4127.1|4077.1|0
1603678500000|2020-10-26 02:15:00|4128|4078|4128.4|4078.4|4129.6|4079.6|4127|4077|0
1603678800000|2020-10-26 02:20:00|4128.3|4078.3|4129.7|4079.7|4130.9|4080.9|4128.3|4078.3|0
1603679100000|2020-10-26 02:25:00|4129.6|4079.6|4128.4|4078.4|4129.7|4079.7|4127.2|4077.2|0
1603679400000|2020-10-26 02:30:00|4128.2|4078.2|4128.4|4078.4|4129.7|4079.7|4127.2|4077.2|0
1603679700000|2020-10-26 02:35:00|4128.5|4078.5|4127.2|4077.2|4130.9|4080.9|4127.2|4077.2|0
1603680000000|2020-10-26 02:40:00|4127.4|4077.4|4129|4079|4129.6|4079.6|4127.2|4077.2|0
1603680300000|2020-10-26 02:45:00|4128.7|4078.7|4128.4|4078.4|4129.6|4079.6|4128.3|4078.3|0
1603680600000|2020-10-26 02:50:00|4128.3|4078.3|4127.1|4077.1|4128.4|4078.4|4127.1|4077.1|0
1603680900000|2020-10-26 02:55:00|4128.4|4078.4|4125.2|4075.2|4128.4|4078.4|4124.6|4074.6|0
1603681200000|2020-10-26 03:00:00|4125|4075|4124.7|4074.7|4125|4075|4124.6|4074.6|0
1603681500000|2020-10-26 03:05:00|4124.6|4074.6|4125.9|4075.9|4125.9|4075.9|4123.4|4073.4|0
1603681800000|2020-10-26 03:10:00|4125.7|4075.7|4124.7|4074.7|4125.7|4075.7|4123.4|4073.4|0
1603682100000|2020-10-26 03:15:00|4124.2|4074.2|4122.2|4072.2|4126|4076|4122.2|4072.2|0
1603682400000|2020-10-26 03:20:00|4122.1|4072.1|4121.5|4071.5|4123.4|4073.4|4119.5|4069.5|0
1603682700000|2020-10-26 03:25:00|4121.2|4071.2|4122.1|4072.1|4123.4|4073.4|4120.8|4070.8|0
1603683000000|2020-10-26 03:30:00|4121.9|4071.9|4121|4071|4121.9|4071.9|4119.7|4069.7|0
1603683300000|2020-10-26 03:35:00|4120.9|4070.9|4121|4071|4121|4071|4119.7|4069.7|0
1603683600000|2020-10-26 03:40:00|4120.7|4070.7|4119.7|4069.7|4121|4071|4119.7|4069.7|0
1603683900000|2020-10-26 03:45:00|4120.2|4070.2|4122.2|4072.2|4122.2|4072.2|4119.7|4069.7|0
1603684200000|2020-10-26 03:50:00|4122.1|4072.1|4123.4|4073.4|4123.4|4073.4|4122.1|4072.1|0
1603684500000|2020-10-26 03:55:00|4123.8|4073.8|4124.6|4074.6|4124.7|4074.7|4122.8|4072.8|0
1603684800000|2020-10-26 04:00:00|4124.2|4074.2|4120.9|4070.9|4124.2|4074.2|4120.9|4070.9|0
1603685100000|2020-10-26 04:05:00|4121|4071|4119.7|4069.7|4122.2|4072.2|4119.6|4069.6|0
1603685400000|2020-10-26 04:10:00|4119.6|4069.6|4119.7|4069.7|4120.9|4070.9|4118.4|4068.4|0
1603686000000|2020-10-26 04:20:00|4119.6|4069.6|4118.4|4068.4|4119.7|4069.7|4118.4|4068.4|0
1603686300000|2020-10-26 04:25:00|4118|4068|4117.2|4067.2|4118.4|4068.4|4117.2|4067.2|0
1603686600000|2020-10-26 04:30:00|4116.7|4066.7|4116|4066|4116.7|4066.7|4114.7|4064.7|0
1603686900000|2020-10-26 04:35:00|4116.2|4066.2|4117.3|4067.3|4117.3|4067.3|4116.2|4066.2|0
1603687200000|2020-10-26 04:40:00|4117.2|4067.2|4117.2|4067.2|4117.9|4067.9|4117.2|4067.2|0
1603687500000|2020-10-26 04:45:00|4117.3|4067.3|4118.5|4068.5|4118.5|4068.5|4117.2|4067.2|0
1603688100000|2020-10-26 04:55:00|4118.2|4068.2|4116|4066|4118.2|4068.2|4115.9|4065.9|0
1603688400000|2020-10-26 05:00:00|4116.4|4066.4|4118.6|4068.6|4118.6|4068.6|4116.4|4066.4|0
1603688700000|2020-10-26 05:05:00|4118.5|4068.5|4118.5|4068.5|4118.6|4068.6|4117.3|4067.3|0
1603689000000|2020-10-26 05:10:00|4118.6|4068.6|4118.6|4068.6|4119.9|4069.9|4118.5|4068.5|0
1603689300000|2020-10-26 05:15:00|4118.8|4068.8|4118.6|4068.6|4119.8|4069.8|4118.6|4068.6|0
1603689600000|2020-10-26 05:20:00|4119|4069|4119.8|4069.8|4119.8|4069.8|4119|4069|0
1603689900000|2020-10-26 05:25:00|4120.3|4070.3|4122.2|4072.2|4123.5|4073.5|4119.8|4069.8|0
1603690200000|2020-10-26 05:30:00|4122.1|4072.1|4120.9|4070.9|4122.1|4072.1|4120.9|4070.9|0
1603690500000|2020-10-26 05:35:00|4120.4|4070.4|4119.6|4069.6|4120.9|4070.9|4119.6|4069.6|0
1603690800000|2020-10-26 05:40:00|4119.2|4069.2|4115.9|4065.9|4119.6|4069.6|4115.9|4065.9|0
1603691100000|2020-10-26 05:45:00|4115.4|4065.4|4113.4|4063.4|4115.9|4065.9|4113.4|4063.4|0
1603691400000|2020-10-26 05:50:00|4113.9|4063.9|4117.1|4067.1|4118.4|4068.4|4113.9|4063.9|0
1603691700000|2020-10-26 05:55:00|4116.9|4066.9|4113.9|4063.9|4117.1|4067.1|4113.3|4063.3|0
1603692000000|2020-10-26 06:00:00|4114.2|4064.2|4115.8|4065.8|4115.8|4065.8|4114.2|4064.2|0
1603692300000|2020-10-26 06:05:00|4115.9|4065.9|4113.4|4063.4|4115.9|4065.9|4113.4|4063.4|0
1603692600000|2020-10-26 06:10:00|4113.9|4063.9|4114.6|4064.6|4115.9|4065.9|4113.9|4063.9|0
1603692900000|2020-10-26 06:15:00|4114.2|4064.2|4113.4|4063.4|4114.2|4064.2|4113.4|4063.4|0
1603693200000|2020-10-26 06:20:00|4112.9|4062.9|4112.2|4062.2|4113.4|4063.4|4112.1|4062.1|0
1603693500000|2020-10-26 06:25:00|4112.6|4062.6|4113.4|4063.4|4113.4|4063.4|4112.6|4062.6|0
1603693800000|2020-10-26 06:30:00|4112.9|4062.9|4114.6|4064.6|4114.6|4064.6|4112.1|4062.1|0
1603694100000|2020-10-26 06:35:00|4114.2|4064.2|4112.1|4062.1|4114.2|4064.2|4112.1|4062.1|0
1603694400000|2020-10-26 06:40:00|4112.6|4062.6|4112.2|4062.2|4113.4|4063.4|4110.9|4060.9|0
1603694700000|2020-10-26 06:45:00|4111.9|4061.9|4108.4|4058.4|4112.2|4062.2|4107.1|4057.1|0
1603695000000|2020-10-26 06:50:00|4108.1|4058.1|4109|4059|4109.6|4059.6|4107.1|4057.1|0
1603695300000|2020-10-26 06:55:00|4108.8|4058.8|4110.8|4060.8|4110.8|4060.8|4108.4|4058.4|0
1603695600000|2020-10-26 07:00:00|4110.4|4060.4|4110.9|4060.9|4113.3|4063.3|4105.9|4055.9|0
1603695900000|2020-10-26 07:05:00|4111.3|4061.3|4105.8|4055.8|4113.3|4063.3|4103.3|4053.3|0
1603696200000|2020-10-26 07:10:00|4105.3|4055.3|4102.1|4052.1|4105.3|4055.3|4100.8|4050.8|0
1603696500000|2020-10-26 07:15:00|4102|4052|4095.6|4045.6|4103.3|4053.3|4095.6|4045.6|0
1603696800000|2020-10-26 07:20:00|4095.2|4045.2|4096.7|4046.7|4098|4048|4093.1|4043.1|0
1603697100000|2020-10-26 07:25:00|4096.6|4046.6|4090.5|4040.5|4096.6|4046.6|4088|4038|0
1603697400000|2020-10-26 07:30:00|4090.1|4040.1|4091.9|4041.9|4091.9|4041.9|4086.9|4036.9|0
1603697700000|2020-10-26 07:35:00|4092.4|4042.4|4091.9|4041.9|4094.4|4044.4|4089.5|4039.5|0
1603698000000|2020-10-26 07:40:00|4091.7|4041.7|4093.2|4043.2|4094.5|4044.5|4090.7|4040.7|0
1603698300000|2020-10-26 07:45:00|4093.3|4043.3|4090.8|4040.8|4093.3|4043.3|4089.5|4039.5|0
1603698600000|2020-10-26 07:50:00|4090.9|4040.9|4089.7|4039.7|4093.4|4043.4|4089.6|4039.6|0
1603698900000|2020-10-26 07:55:00|4089.6|4039.6|4078.3|4028.3|4089.7|4039.7|4078.3|4028.3|0
1603699200000|2020-10-26 08:00:00|4076|4026|4081|4031|4081|4031|4064.9|4014.9|0
1603699500000|2020-10-26 08:05:00|4081.4|4031.4|4108.9|4088.9|4113.9|4093.9|4073.5|4023.5|0
1603699800000|2020-10-26 08:10:00|4108.8|4088.8|4123.7|4103.7|4124|4104|4108.7|4088.7|0
1603700100000|2020-10-26 08:15:00|4124.3|4104.3|4120.8|4100.8|4127.5|4107.5|4119.1|4099.1|0
1603700400000|2020-10-26 08:20:00|4121|4101|4121.6|4101.6|4126.9|4106.9|4120.9|4100.9|0
1603700700000|2020-10-26 08:25:00|4121.5|4101.5|4119.1|4099.1|4124.5|4104.5|4119|4099|0
1603701000000|2020-10-26 08:30:00|4118.7|4098.7|4109.1|4089.1|4118.7|4098.7|4109.1|4089.1|0
1603701300000|2020-10-26 08:35:00|4109|4089|4108.9|4088.9|4114.7|4094.7|4108.2|4088.2|0
1603701600000|2020-10-26 08:40:00|4108.8|4088.8|4110.4|4090.4|4111.1|4091.1|4107.4|4087.4|0
1603701900000|2020-10-26 08:45:00|4110.3|4090.3|4108.5|4088.5|4113.1|4093.1|4108.5|4088.5|0
1603702200000|2020-10-26 08:50:00|4108.6|4088.6|4110.2|4090.2|4110.6|4090.6|4106.6|4086.6|0
1603702500000|2020-10-26 08:55:00|4110.3|4090.3|4111.4|4091.4|4113.8|4093.8|4110.3|4090.3|0
1603702800000|2020-10-26 09:00:00|4111.2|4091.2|4109.5|4089.5|4111.7|4091.7|4107.7|4087.7|0
1603703100000|2020-10-26 09:05:00|4109.6|4089.6|4111|4091|4111.1|4091.1|4109.1|4089.1|0
1603703400000|2020-10-26 09:10:00|4110.8|4090.8|4110|4090|4112.6|4092.6|4109.9|4089.9|0
1603703700000|2020-10-26 09:15:00|4110.3|4090.3|4113.1|4093.1|4113.5|4093.5|4109.6|4089.6|0
1603704000000|2020-10-26 09:20:00|4113|4093|4110.4|4090.4|4113.8|4093.8|4110.3|4090.3|0
1603704300000|2020-10-26 09:25:00|4110.2|4090.2|4114.4|4094.4|4114.6|4094.6|4108.7|4088.7|0
1603704600000|2020-10-26 09:30:00|4114.5|4094.5|4112.2|4092.2|4114.7|4094.7|4111.9|4091.9|0
1603704900000|2020-10-26 09:35:00|4112.1|4092.1|4114.5|4094.5|4116.1|4096.1|4112.1|4092.1|0
1603705200000|2020-10-26 09:40:00|4114.3|4094.3|4113.3|4093.3|4114.7|4094.7|4113.1|4093.1|0
1603705500000|2020-10-26 09:45:00|4113.2|4093.2|4112.1|4092.1|4114.4|4094.4|4112|4092|0
1603705800000|2020-10-26 09:50:00|4112|4092|4110.7|4090.7|4112.6|4092.6|4109.6|4089.6|0
1603706100000|2020-10-26 09:55:00|4110.6|4090.6|4110.6|4090.6|4112.7|4092.7|4110.5|4090.5|0
1603706400000|2020-10-26 10:00:00|4110.3|4090.3|4110.8|4090.8|4111.3|4091.3|4109.3|4089.3|0
1603706700000|2020-10-26 10:05:00|4110.6|4090.6|4109.7|4089.7|4111.3|4091.3|4109|4089|0
1603707000000|2020-10-26 10:10:00|4109.5|4089.5|4114.4|4094.4|4114.6|4094.6|4109.5|4089.5|0
1603707300000|2020-10-26 10:15:00|4114.7|4094.7|4110.2|4090.2|4115.4|4095.4|4110.2|4090.2|0
1603707600000|2020-10-26 10:20:00|4109.9|4089.9|4108.5|4088.5|4111|4091|4108.5|4088.5|0
1603707900000|2020-10-26 10:25:00|4108.6|4088.6|4109.4|4089.4|4109.4|4089.4|4107.8|4087.8|0
1603708200000|2020-10-26 10:30:00|4109.3|4089.3|4104.1|4084.1|4109.4|4089.4|4104|4084|0
1603708500000|2020-10-26 10:35:00|4104.5|4084.5|4103.7|4083.7|4104.5|4084.5|4102.6|4082.6|0
1603708800000|2020-10-26 10:40:00|4104.3|4084.3|4106|4086|4106.3|4086.3|4103.5|4083.5|0
1603709100000|2020-10-26 10:45:00|4105.6|4085.6|4106.4|4086.4|4107.7|4087.7|4105.4|4085.4|0
1603709400000|2020-10-26 10:50:00|4106.5|4086.5|4107|4087|4108.3|4088.3|4106.2|4086.2|0
1603709700000|2020-10-26 10:55:00|4106.9|4086.9|4110.2|4090.2|4110.7|4090.7|4106.9|4086.9|0
1603710000000|2020-10-26 11:00:00|4110.3|4090.3|4112.8|4092.8|4113|4093|4110.3|4090.3|0
1603710300000|2020-10-26 11:05:00|4112.9|4092.9|4111.2|4091.2|4113.2|4093.2|4111.2|4091.2|0
1603710600000|2020-10-26 11:10:00|4111.1|4091.1|4112.2|4092.2|4112.3|4092.3|4109.7|4089.7|0
1603710900000|2020-10-26 11:15:00|4112.3|4092.3|4110.5|4090.5|4113.4|4093.4|4110.4|4090.4|0
1603711200000|2020-10-26 11:20:00|4111.3|4091.3|4105.2|4085.2|4111.3|4091.3|4104.6|4084.6|0
1603711500000|2020-10-26 11:25:00|4105|4085|4102.5|4082.5|4105.5|4085.5|4102.4|4082.4|0
1603711800000|2020-10-26 11:30:00|4102.4|4082.4|4106|4086|4106|4086|4102.3|4082.3|0
1603712100000|2020-10-26 11:35:00|4106.1|4086.1|4104.6|4084.6|4106.6|4086.6|4104.1|4084.1|0
1603712400000|2020-10-26 11:40:00|4104.9|4084.9|4103.9|4083.9|4105.6|4085.6|4103.9|4083.9|0
1603712700000|2020-10-26 11:45:00|4104|4084|4104.9|4084.9|4105.6|4085.6|4102.5|4082.5|0
1603713000000|2020-10-26 11:50:00|4105|4085|4097.3|4077.3|4105.4|4085.4|4096.8|4076.8|0
1603713300000|2020-10-26 11:55:00|4097.1|4077.1|4091.7|4071.7|4097.2|4077.2|4091.7|4071.7|0
1603713600000|2020-10-26 12:00:00|4091.3|4071.3|4090.4|4070.4|4092|4072|4090.3|4070.3|0
1603713900000|2020-10-26 12:05:00|4090.3|4070.3|4086.6|4066.6|4090.5|4070.5|4086.5|4066.5|0
1603714200000|2020-10-26 12:10:00|4086.4|4066.4|4085.7|4065.7|4086.6|4066.6|4085.1|4065.1|0
1603714500000|2020-10-26 12:15:00|4085.6|4065.6|4085.9|4065.9|4085.9|4065.9|4084.8|4064.8|0
1603714800000|2020-10-26 12:20:00|4085.6|4065.6|4084.1|4064.1|4086.1|4066.1|4083.9|4063.9|0
1603715100000|2020-10-26 12:25:00|4084.2|4064.2|4085.1|4065.1|4085.1|4065.1|4082.6|4062.6|0
1603715400000|2020-10-26 12:30:00|4085|4065|4087.1|4067.1|4087.9|4067.9|4084.3|4064.3|0
1603715700000|2020-10-26 12:35:00|4086.7|4066.7|4085.8|4065.8|4087.1|4067.1|4085.6|4065.6|0
1603716000000|2020-10-26 12:40:00|4085.6|4065.6|4084.7|4064.7|4086.6|4066.6|4084.7|4064.7|0
1603716300000|2020-10-26 12:45:00|4084.8|4064.8|4083.3|4063.3|4084.8|4064.8|4083.2|4063.2|0
1603716600000|2020-10-26 12:50:00|4083.5|4063.5|4080.7|4060.7|4084.6|4064.6|4080.3|4060.3|0
1603716900000|2020-10-26 12:55:00|4080.8|4060.8|4081.6|4061.6|4081.6|4061.6|4080.4|4060.4|0
1603717200000|2020-10-26 13:00:00|4081.7|4061.7|4085.3|4065.3|4085.4|4065.4|4081.6|4061.6|0
1603717500000|2020-10-26 13:05:00|4085.2|4065.2|4088|4068|4088.6|4068.6|4084.1|4064.1|0
1603717800000|2020-10-26 13:10:00|4087.9|4067.9|4087.3|4067.3|4088.3|4068.3|4087.1|4067.1|0
1603718100000|2020-10-26 13:15:00|4087.4|4067.4|4085|4065|4087.9|4067.9|4084.3|4064.3|0
1603718400000|2020-10-26 13:20:00|4085.1|4065.1|4084|4064|4085.2|4065.2|4084|4064|0
1603718700000|2020-10-26 13:25:00|4083.8|4063.8|4083.4|4063.4|4083.8|4063.8|4082|4062|0
1603719000000|2020-10-26 13:30:00|4083.7|4063.7|4083.3|4063.3|4085|4065|4083.2|4063.2|0
1603719300000|2020-10-26 13:35:00|4083.4|4063.4|4078.2|4058.2|4084.2|4064.2|4078.2|4058.2|0
1603719600000|2020-10-26 13:40:00|4078.3|4058.3|4080.1|4060.1|4080.1|4060.1|4078.1|4058.1|0
1603719900000|2020-10-26 13:45:00|4080.2|4060.2|4082.4|4062.4|4083.6|4063.6|4080|4060|0
1603720200000|2020-10-26 13:50:00|4082.5|4062.5|4083.4|4063.4|4086.8|4066.8|4081.8|4061.8|0
1603720500000|2020-10-26 13:55:00|4083.2|4063.2|4083.1|4063.1|4084.1|4064.1|4081.7|4061.7|0
1603720800000|2020-10-26 14:00:00|4083.2|4063.2|4083|4063|4083.2|4063.2|4081.6|4061.6|0
1603721100000|2020-10-26 14:05:00|4083.2|4063.2|4083.3|4063.3|4084.6|4064.6|4082.9|4062.9|0
1603721400000|2020-10-26 14:10:00|4083.4|4063.4|4081.8|4061.8|4083.4|4063.4|4081.2|4061.2|0
1603721700000|2020-10-26 14:15:00|4081.9|4061.9|4080.7|4060.7|4083.5|4063.5|4080.3|4060.3|0
1603722000000|2020-10-26 14:20:00|4080.8|4060.8|4080.2|4060.2|4081.5|4061.5|4079.8|4059.8|0
1603722300000|2020-10-26 14:25:00|4080.3|4060.3|4078.7|4058.7|4080.4|4060.4|4077.6|4057.6|0
1603722600000|2020-10-26 14:30:00|4078.5|4058.5|4073.2|4053.2|4078.5|4058.5|4072.3|4052.3|0
1603722900000|2020-10-26 14:35:00|4073.1|4053.1|4076|4056|4076|4056|4073.1|4053.1|0
1603723200000|2020-10-26 14:40:00|4076.1|4056.1|4081.2|4061.2|4081.9|4061.9|4075.7|4055.7|0
1603723500000|2020-10-26 14:45:00|4081.3|4061.3|4079.4|4059.4|4082.8|4062.8|4079.4|4059.4|0
1603723800000|2020-10-26 14:50:00|4079.5|4059.5|4079.4|4059.4|4080.1|4060.1|4077.8|4057.8|0
1603724100000|2020-10-26 14:55:00|4079.3|4059.3|4076.3|4056.3|4079.3|4059.3|4075.5|4055.5|0
1603724400000|2020-10-26 15:00:00|4075.9|4055.9|4077.7|4057.7|4077.7|4057.7|4075.9|4055.9|0
1603724700000|2020-10-26 15:05:00|4078|4058|4074.6|4054.6|4079.1|4059.1|4074.1|4054.1|0
1603725000000|2020-10-26 15:10:00|4074.5|4054.5|4075.2|4055.2|4077.9|4057.9|4074|4054|0
1603725300000|2020-10-26 15:15:00|4074.8|4054.8|4074.7|4054.7|4074.8|4054.8|4071.1|4051.1|0
1603725600000|2020-10-26 15:20:00|4074.9|4054.9|4077.4|4057.4|4078.9|4058.9|4074.6|4054.6|0
1603725900000|2020-10-26 15:25:00|4077.3|4057.3|4083|4063|4083.1|4063.1|4077.2|4057.2|0
1603726200000|2020-10-26 15:30:00|4082.6|4062.6|4079.9|4059.9|4083.8|4063.8|4079.8|4059.8|0
1603726500000|2020-10-26 15:35:00|4079.4|4059.4|4083|4063|4083.3|4063.3|4079.3|4059.3|0
1603726800000|2020-10-26 15:40:00|4083.1|4063.1|4082.8|4062.8|4085|4065|4081.5|4061.5|0
1603727100000|2020-10-26 15:45:00|4083.2|4063.2|4083.6|4063.6|4085.7|4065.7|4083|4063|0
1603727400000|2020-10-26 15:50:00|4083.5|4063.5|4079|4059|4083.5|4063.5|4079|4059|0
1603727700000|2020-10-26 15:55:00|4078.9|4058.9|4076.8|4056.8|4079.8|4059.8|4076.8|4056.8|0
1603728000000|2020-10-26 16:00:00|4076.7|4056.7|4080.9|4060.9|4081.1|4061.1|4075.9|4055.9|0
1603728300000|2020-10-26 16:05:00|4080.7|4060.7|4077.3|4057.3|4080.9|4060.9|4077.2|4057.2|0
1603728600000|2020-10-26 16:10:00|4077.4|4057.4|4077.4|4057.4|4079.1|4059.1|4077.4|4057.4|0
1603728900000|2020-10-26 16:15:00|4077.5|4057.5|4078.5|4058.5|4078.7|4058.7|4076.7|4056.7|0
1603729200000|2020-10-26 16:20:00|4078.4|4058.4|4077.5|4057.5|4079.9|4059.9|4077.5|4057.5|0
1603729500000|2020-10-26 16:25:00|4077.6|4057.6|4076.6|4056.6|4078|4058|4075.5|4055.5|0
1603729800000|2020-10-26 16:30:00|4091.4|4041.4|4093.3|4043.3|4093.7|4043.7|4089.6|4039.6|0
1603730100000|2020-10-26 16:35:00|4093.4|4043.4|4089.6|4039.6|4093.4|4043.4|4089.5|4039.5|0
1603730400000|2020-10-26 16:40:00|4088.3|4038.3|4088.3|4038.3|4090.9|4040.9|4087|4037|0
1603730700000|2020-10-26 16:45:00|4088.2|4038.2|4084.5|4034.5|4088.3|4038.3|4083.2|4033.2|0
1603731000000|2020-10-26 16:50:00|4084.4|4034.4|4083.3|4033.3|4085.9|4035.9|4083.2|4033.2|0
1603731300000|2020-10-26 16:55:00|4083.2|4033.2|4083.3|4033.3|4084.5|4034.5|4082|4032|0
1603731600000|2020-10-26 17:00:00|4083.2|4033.2|4083.3|4033.3|4085.8|4035.8|4081.9|4031.9|0
1603731900000|2020-10-26 17:05:00|4083.2|4033.2|4082|4032|4083.3|4033.3|4079.3|4029.3|0
1603732200000|2020-10-26 17:10:00|4082.1|4032.1|4080.7|4030.7|4084.7|4034.7|4079.4|4029.4|0
1603732500000|2020-10-26 17:15:00|4080.6|4030.6|4074.2|4024.2|4080.7|4030.7|4074.1|4024.1|0
1603732800000|2020-10-26 17:20:00|4074.1|4024.1|4071.5|4021.5|4075.5|4025.5|4071.5|4021.5|0
1603733100000|2020-10-26 17:25:00|4071.6|4021.6|4066.4|4016.4|4071.6|4021.6|4066.4|4016.4|0
1603733400000|2020-10-26 17:30:00|4066.3|4016.3|4062.4|4012.4|4066.4|4016.4|4061.2|4011.2|0
1603733700000|2020-10-26 17:35:00|4062.2|4012.2|4067.8|4017.8|4067.8|4017.8|4061.1|4011.1|0
1603734000000|2020-10-26 17:40:00|4067.7|4017.7|4069|4019|4069.1|4019.1|4067.7|4017.7|0
1603734300000|2020-10-26 17:45:00|4068.5|4018.5|4073|4023|4073|4023|4067.7|4017.7|0
1603734600000|2020-10-26 17:50:00|4072.9|4022.9|4078.1|4028.1|4078.1|4028.1|4072.9|4022.9|0
1603734900000|2020-10-26 17:55:00|4078|4028|4080.7|4030.7|4080.8|4030.8|4075.5|4025.5|0
1603735200000|2020-10-26 18:00:00|4080.8|4030.8|4083.3|4033.3|4083.3|4033.3|4079.4|4029.4|0
1603735500000|2020-10-26 18:05:00|4083.4|4033.4|4086|4036|4087.4|4037.4|4083.3|4033.3|0
1603735800000|2020-10-26 18:10:00|4085.8|4035.8|4083.4|4033.4|4086.1|4036.1|4082.1|4032.1|0
1603736100000|2020-10-26 18:15:00|4083.5|4033.5|4084.8|4034.8|4086.1|4036.1|4083.4|4033.4|0
1603736400000|2020-10-26 18:20:00|4084.3|4034.3|4083.5|4033.5|4084.9|4034.9|4082.2|4032.2|0
1603736700000|2020-10-26 18:25:00|4083.6|4033.6|4090.2|4040.2|4090.2|4040.2|4082.2|4032.2|0
1603737000000|2020-10-26 18:30:00|4090.1|4040.1|4088.8|4038.8|4090.2|4040.2|4087.5|4037.5|0
1603737300000|2020-10-26 18:35:00|4088.3|4038.3|4084.9|4034.9|4088.3|4038.3|4084.9|4034.9|0
1603737600000|2020-10-26 18:40:00|4085|4035|4086.2|4036.2|4088.9|4038.9|4084.9|4034.9|0
1603737900000|2020-10-26 18:45:00|4086.1|4036.1|4083.4|4033.4|4086.2|4036.2|4082.2|4032.2|0
1603738200000|2020-10-26 18:50:00|4083.5|4033.5|4086.1|4036.1|4087.5|4037.5|4083.4|4033.4|0
1603738500000|2020-10-26 18:55:00|4086.2|4036.2|4086.2|4036.2|4088.9|4038.9|4084.9|4034.9|0
1603738800000|2020-10-26 19:00:00|4086.8|4036.8|4087.4|4037.4|4090.2|4040.2|4086.2|4036.2|0
1603739100000|2020-10-26 19:05:00|4087.3|4037.3|4084.7|4034.7|4087.4|4037.4|4083.3|4033.3|0
1603739400000|2020-10-26 19:10:00|4084.2|4034.2|4083.3|4033.3|4086.1|4036.1|4082|4032|0
1603739700000|2020-10-26 19:15:00|4083.4|4033.4|4085.9|4035.9|4087.4|4037.4|4083.3|4033.3|0
1603740000000|2020-10-26 19:20:00|4086|4036|4089.9|4039.9|4091.3|4041.3|4086|4036|0
1603740300000|2020-10-26 19:25:00|4090|4040|4091.3|4041.3|4092.5|4042.5|4090|4040|0
1603740600000|2020-10-26 19:30:00|4091.9|4041.9|4093.9|4043.9|4095.3|4045.3|4088.6|4038.6|0
1603740900000|2020-10-26 19:35:00|4094|4044|4092.5|4042.5|4094|4044|4089.8|4039.8|0
1603741200000|2020-10-26 19:40:00|4092.6|4042.6|4092.5|4042.5|4095.2|4045.2|4091.2|4041.2|0
1603741500000|2020-10-26 19:45:00|4092.4|4042.4|4087|4037|4092.5|4042.5|4087|4037|0
1603741800000|2020-10-26 19:50:00|4086.9|4036.9|4094.9|4044.9|4094.9|4044.9|4086.9|4036.9|0
1603742100000|2020-10-26 19:55:00|4095|4045|4098.1|4048.1|4099.2|4049.2|4095|4045|0
1603742400000|2020-10-26 20:00:00|4098.2|4048.2|4099.4|4049.4|4100.8|4050.8|4098|4048|0
1603742700000|2020-10-26 20:05:00|4098.9|4048.9|4099.5|4049.5|4100.8|4050.8|4098.1|4048.1|0
1603743000000|2020-10-26 20:10:00|4099.4|4049.4|4098.2|4048.2|4100.1|4050.1|4098.1|4048.1|0
1603743900000|2020-10-26 20:25:00|4098.7|4048.7|4099.4|4049.4|4099.4|4049.4|4098.7|4048.7|0
1603744200000|2020-10-26 20:30:00|4099.5|4049.5|4098|4048|4099.5|4049.5|4098|4048|0
1603744500000|2020-10-26 20:35:00|4098.1|4048.1|4098.1|4048.1|4098.1|4048.1|4098.1|4048.1|0
1603744800000|2020-10-26 20:40:00|4098.2|4048.2|4098.1|4048.1|4098.2|4048.2|4098.1|4048.1|0
1603745100000|2020-10-26 20:45:00|4098|4048|4098|4048|4098.1|4048.1|4098|4048|0
1603745400000|2020-10-26 20:50:00|4098.1|4048.1|4098.1|4048.1|4098.1|4048.1|4098|4048|0
1603745700000|2020-10-26 20:55:00|4098|4048|4098.3|4048.3|4098.3|4048.3|4098|4048|0
1603746000000|2020-10-26 21:00:00|4098|4048|4097.8|4047.8|4098.1|4048.1|4097.6|4047.6|0
1603746300000|2020-10-26 21:05:00|4097.9|4047.9|4098|4048|4098|4048|4097.9|4047.9|0
1603746600000|2020-10-26 21:10:00|4098.1|4048.1|4097.8|4047.8|4098.1|4048.1|4097.8|4047.8|0
1603746900000|2020-10-26 21:15:00|4097.9|4047.9|4098.1|4048.1|4098.1|4048.1|4097.8|4047.8|0
1603747200000|2020-10-26 21:20:00|4098|4048|4098|4048|4098.1|4048.1|4097.9|4047.9|0
1603747500000|2020-10-26 21:25:00|4097.9|4047.9|4097.9|4047.9|4098|4048|4097.9|4047.9|0
1603747800000|2020-10-26 21:30:00|4097.8|4047.8|4097.7|4047.7|4097.9|4047.9|4097.7|4047.7|0
1603748100000|2020-10-26 21:35:00|4097.6|4047.6|4097|4047|4097.7|4047.7|4096.4|4046.4|0
1603748400000|2020-10-26 21:40:00|4097.6|4047.6|4097.4|4047.4|4097.6|4047.6|4097.1|4047.1|0
1603748700000|2020-10-26 21:45:00|4097.2|4047.2|4097.2|4047.2|4097.3|4047.3|4097.2|4047.2|0
1603749000000|2020-10-26 21:50:00|4097.3|4047.3|4097.3|4047.3|4097.4|4047.4|4097.2|4047.2|0
1603749300000|2020-10-26 21:55:00|4097.6|4047.6|4097.3|4047.3|4097.7|4047.7|4097.3|4047.3|0
1603749600000|2020-10-26 22:00:00|4098|4048|4100.9|4050.9|4101.7|4051.7|4097.5|4047.5|0
1603749900000|2020-10-26 22:05:00|4101.1|4051.1|4099.7|4049.7|4101.7|4051.7|4099.7|4049.7|0
1603750200000|2020-10-26 22:10:00|4099.8|4049.8|4099.7|4049.7|4100.2|4050.2|4099.4|4049.4|0
1603750500000|2020-10-26 22:15:00|4099.8|4049.8|4100.6|4050.6|4100.6|4050.6|4099.7|4049.7|0
1603750800000|2020-10-26 22:20:00|4100.7|4050.7|4101.4|4051.4|4101.7|4051.7|4100.7|4050.7|0
1603751100000|2020-10-26 22:25:00|4101.1|4051.1|4101.4|4051.4|4101.7|4051.7|4101.1|4051.1|0
1603751400000|2020-10-26 22:30:00|4101.7|4051.7|4101.1|4051.1|4101.7|4051.7|4100.6|4050.6|0
1603751700000|2020-10-26 22:35:00|4100.9|4050.9|4101.1|4051.1|4101.4|4051.4|4100.9|4050.9|0
1603752000000|2020-10-26 22:40:00|4100.9|4050.9|4101.4|4051.4|4101.7|4051.7|4100.9|4050.9|0
1603752300000|2020-10-26 22:45:00|4101.5|4051.5|4101.4|4051.4|4101.7|4051.7|4101.1|4051.1|0
1603752600000|2020-10-26 22:50:00|4101.1|4051.1|4100.6|4050.6|4101.1|4051.1|4099.7|4049.7|0
1603752900000|2020-10-26 22:55:00|4100|4050|4100|4050|4100.2|4050.2|4099.7|4049.7|0
1603753200000|2020-10-26 23:00:00|4099.8|4049.8|4100|4050|4100.4|4050.4|4099.7|4049.7|0
1603753500000|2020-10-26 23:05:00|4100.2|4050.2|4099.2|4049.2|4100.9|4050.9|4099.2|4049.2|0
1603753800000|2020-10-26 23:10:00|4098.8|4048.8|4102.5|4052.5|4103.2|4053.2|4098.7|4048.7|0
1603754100000|2020-10-26 23:15:00|4102.7|4052.7|4101.4|4051.4|4103|4053|4100.9|4050.9|0
1603754400000|2020-10-26 23:20:00|4101.1|4051.1|4101.4|4051.4|4101.4|4051.4|4100.8|4050.8|0
1603754700000|2020-10-26 23:25:00|4101.5|4051.5|4102.3|4052.3|4102.5|4052.5|4101.1|4051.1|0
1603755000000|2020-10-26 23:30:00|4102.5|4052.5|4102.5|4052.5|4102.7|4052.7|4101.9|4051.9|0
1603755300000|2020-10-26 23:35:00|4102.6|4052.6|4101.9|4051.9|4102.6|4052.6|4101.7|4051.7|0
1603755600000|2020-10-26 23:40:00|4102.1|4052.1|4099.7|4049.7|4102.1|4052.1|4099.7|4049.7|0
1603755900000|2020-10-26 23:45:00|4099.8|4049.8|4098.4|4048.4|4099.8|4049.8|4094.3|4044.3|0
1603756200000|2020-10-26 23:50:00|4098.3|4048.3|4097.6|4047.6|4098.4|4048.4|4097.6|4047.6|0
1603756500000|2020-10-26 23:55:00|4097.5|4047.5|4095.8|4045.8|4097.5|4047.5|4094.5|4044.5|0
1603756800000|2020-10-27 00:00:00|4095.9|4045.9|4097.1|4047.1|4097.6|4047.6|4093.3|4043.3|0
1603757100000|2020-10-27 00:05:00|4097|4047|4094.4|4044.4|4097.3|4047.3|4093.7|4043.7|0
1603757400000|2020-10-27 00:10:00|4094.5|4044.5|4097.6|4047.6|4099.3|4049.3|4094.4|4044.4|0
1603757700000|2020-10-27 00:15:00|4097.7|4047.7|4092.5|4042.5|4097.8|4047.8|4091.2|4041.2|0
1603758000000|2020-10-27 00:20:00|4093|4043|4095.7|4045.7|4096.3|4046.3|4093|4043|0
1603758300000|2020-10-27 00:25:00|4095.9|4045.9|4097.7|4047.7|4099|4049|4093.1|4043.1|0
1603758600000|2020-10-27 00:30:00|4097.9|4047.9|4100.3|4050.3|4101.6|4051.6|4097.7|4047.7|0
1603758900000|2020-10-27 00:35:00|4100.5|4050.5|4098.4|4048.4|4101.6|4051.6|4097.8|4047.8|0
1603759200000|2020-10-27 00:40:00|4099.1|4049.1|4097.8|4047.8|4099.1|4049.1|4096.5|4046.5|0
1603759500000|2020-10-27 00:45:00|4098.3|4048.3|4097.8|4047.8|4099.1|4049.1|4097.8|4047.8|0
1603759800000|2020-10-27 00:50:00|4098|4048|4096.5|4046.5|4099|4049|4096.5|4046.5|0
1603760100000|2020-10-27 00:55:00|4096.8|4046.8|4099.1|4049.1|4099.1|4049.1|4095.3|4045.3|0
1603760400000|2020-10-27 01:00:00|4099|4049|4096.5|4046.5|4099|4049|4095.8|4045.8|0
1603760700000|2020-10-27 01:05:00|4096.9|4046.9|4097.7|4047.7|4097.7|4047.7|4095.2|4045.2|0
1603761000000|2020-10-27 01:10:00|4098|4048|4097.7|4047.7|4099|4049|4096.5|4046.5|0
1603761300000|2020-10-27 01:15:00|4098.2|4048.2|4095.1|4045.1|4099|4049|4095.1|4045.1|0
1603761600000|2020-10-27 01:20:00|4095.2|4045.2|4096.5|4046.5|4097.7|4047.7|4093.9|4043.9|0
1603761900000|2020-10-27 01:25:00|4096.9|4046.9|4096.4|4046.4|4099|4049|4096.4|4046.4|0
1603762200000|2020-10-27 01:30:00|4096.9|4046.9|4089.9|4039.9|4097.6|4047.6|4089.9|4039.9|0
1603762500000|2020-10-27 01:35:00|4089.4|4039.4|4091.3|4041.3|4092.5|4042.5|4088.7|4038.7|0
1603762800000|2020-10-27 01:40:00|4091.5|4041.5|4091.3|4041.3|4092.5|4042.5|4090|4040|0
1603763100000|2020-10-27 01:45:00|4091.2|4041.2|4092.5|4042.5|4093.8|4043.8|4091.2|4041.2|0
1603763400000|2020-10-27 01:50:00|4092.1|4042.1|4092.5|4042.5|4092.5|4042.5|4091.2|4041.2|0
1603763700000|2020-10-27 01:55:00|4091.9|4041.9|4088.8|4038.8|4092.5|4042.5|4088.7|4038.7|0
1603764000000|2020-10-27 02:00:00|4088.7|4038.7|4088.8|4038.8|4090|4040|4088.7|4038.7|0
1603764300000|2020-10-27 02:05:00|4089.2|4039.2|4091.3|4041.3|4091.3|4041.3|4088.7|4038.7|0
1603764600000|2020-10-27 02:10:00|4091.2|4041.2|4095.1|4045.1|4095.1|4045.1|4090|4040|0
1603764900000|2020-10-27 02:15:00|4094.6|4044.6|4090|4040|4094.6|4044.6|4088.8|4038.8|0
1603765200000|2020-10-27 02:20:00|4089.8|4039.8|4090.1|4040.1|4090.1|4040.1|4088.8|4038.8|0
1603765500000|2020-10-27 02:25:00|4090|4040|4088.8|4038.8|4091.4|4041.4|4088.8|4038.8|0
1603765800000|2020-10-27 02:30:00|4089.3|4039.3|4088.8|4038.8|4090.1|4040.1|4088.8|4038.8|0
1603766100000|2020-10-27 02:35:00|4088.7|4038.7|4090.1|4040.1|4091.3|4041.3|4088.7|4038.7|0
1603766400000|2020-10-27 02:40:00|4091.3|4041.3|4091.3|4041.3|4092.6|4042.6|4091.3|4041.3|0
1603766700000|2020-10-27 02:45:00|4091.4|4041.4|4092.5|4042.5|4092.6|4042.6|4091.3|4041.3|0
1603767000000|2020-10-27 02:50:00|4092.6|4042.6|4091.3|4041.3|4092.6|4042.6|4091.3|4041.3|0
1603767300000|2020-10-27 02:55:00|4090.8|4040.8|4090.1|4040.1|4090.8|4040.8|4088.8|4038.8|0
1603767600000|2020-10-27 03:00:00|4090|4040|4088.7|4038.7|4090.1|4040.1|4088.7|4038.7|0
1603767900000|2020-10-27 03:05:00|4088.8|4038.8|4090|4040|4090|4040|4088.7|4038.7|0
1603768200000|2020-10-27 03:10:00|4088.7|4038.7|4088.7|4038.7|4088.7|4038.7|4088.7|4038.7|0
1603768500000|2020-10-27 03:15:00|4089.2|4039.2|4088.7|4038.7|4090|4040|4088.7|4038.7|0
1603768800000|2020-10-27 03:20:00|4089.2|4039.2|4091.3|4041.3|4091.3|4041.3|4089.2|4039.2|0
1603769100000|2020-10-27 03:25:00|4090.1|4040.1|4091.3|4041.3|4092.6|4042.6|4090|4040|0
1603769700000|2020-10-27 03:35:00|4091.8|4041.8|4092.6|4042.6|4092.6|4042.6|4091.3|4041.3|0
1603770000000|2020-10-27 03:40:00|4092.1|4042.1|4092.6|4042.6|4092.6|4042.6|4091.3|4041.3|0
1603770600000|2020-10-27 03:50:00|4092.1|4042.1|4091.3|4041.3|4092.6|4042.6|4091.3|4041.3|0
1603770900000|2020-10-27 03:55:00|4090.8|4040.8|4088.8|4038.8|4090.8|4040.8|4088.8|4038.8|0
1603771200000|2020-10-27 04:00:00|4089.3|4039.3|4090.1|4040.1|4090.1|4040.1|4088.8|4038.8|0
1603771500000|2020-10-27 04:05:00|4089.6|4039.6|4090.1|4040.1|4090.1|4040.1|4088.8|4038.8|0
1603771800000|2020-10-27 04:10:00|4090.6|4040.6|4090.1|4040.1|4091.4|4041.4|4090.1|4040.1|0
1603772100000|2020-10-27 04:15:00|4089.6|4039.6|4090.1|4040.1|4091.4|4041.4|4088.8|4038.8|0
1603772400000|2020-10-27 04:20:00|4090.3|4040.3|4091.4|4041.4|4091.4|4041.4|4090.1|4040.1|0
1603772700000|2020-10-27 04:25:00|4090.9|4040.9|4091.4|4041.4|4091.4|4041.4|4090.1|4040.1|0
1603773000000|2020-10-27 04:30:00|4091.9|4041.9|4093.9|4043.9|4093.9|4043.9|4091.9|4041.9|0
1603773300000|2020-10-27 04:35:00|4093.4|4043.4|4093.9|4043.9|4095.1|4045.1|4092.6|4042.6|0
1603773600000|2020-10-27 04:40:00|4094.4|4044.4|4093.9|4043.9|4095.2|4045.2|4093.9|4043.9|0
1603773900000|2020-10-27 04:45:00|4094.4|4044.4|4095.2|4045.2|4096.5|4046.5|4093.9|4043.9|0
1603774200000|2020-10-27 04:50:00|4095.7|4045.7|4096.5|4046.5|4096.5|4046.5|4095.7|4045.7|0
1603774500000|2020-10-27 04:55:00|4096.4|4046.4|4096.5|4046.5|4097.8|4047.8|4095.2|4045.2|0
1603774800000|2020-10-27 05:00:00|4096.4|4046.4|4096.5|4046.5|4097.8|4047.8|4095.2|4045.2|0
1603775100000|2020-10-27 05:05:00|4096.4|4046.4|4093.9|4043.9|4096.4|4046.4|4093.9|4043.9|0
1603775400000|2020-10-27 05:10:00|4094|4044|4092.7|4042.7|4095.2|4045.2|4092.6|4042.6|0
1603775700000|2020-10-27 05:15:00|4093.1|4043.1|4093.9|4043.9|4095.2|4045.2|4093.1|4043.1|0
1603776000000|2020-10-27 05:20:00|4094.4|4044.4|4097.7|4047.7|4097.7|4047.7|4093.9|4043.9|0
1603776300000|2020-10-27 05:25:00|4097.2|4047.2|4096.4|4046.4|4097.7|4047.7|4096.4|4046.4|0
1603776600000|2020-10-27 05:30:00|4096.5|4046.5|4096.4|4046.4|4098.9|4048.9|4096.4|4046.4|0
1603776900000|2020-10-27 05:35:00|4096.5|4046.5|4096.5|4046.5|4096.5|4046.5|4096.4|4046.4|0
1603777200000|2020-10-27 05:40:00|4096.4|4046.4|4096.4|4046.4|4097.7|4047.7|4095.2|4045.2|0
1603777500000|2020-10-27 05:45:00|4096.9|4046.9|4099|4049|4099|4049|4096.4|4046.4|0
1603777800000|2020-10-27 05:50:00|4098.9|4048.9|4096.4|4046.4|4098.9|4048.9|4096.4|4046.4|0
1603778100000|2020-10-27 05:55:00|4096|4046|4097.8|4047.8|4098.4|4048.4|4095.2|4045.2|0
1603778400000|2020-10-27 06:00:00|4098|4048|4100.2|4050.2|4100.3|4050.3|4097.8|4047.8|0
1603778700000|2020-10-27 06:05:00|4099.7|4049.7|4102.7|4052.7|4102.8|4052.8|4098.9|4048.9|0
1603779000000|2020-10-27 06:10:00|4102.8|4052.8|4109.2|4059.2|4109.2|4059.2|4102.8|4052.8|0
1603779300000|2020-10-27 06:15:00|4108.8|4058.8|4109.2|4059.2|4109.2|4059.2|4106.7|4056.7|0
1603779600000|2020-10-27 06:20:00|4109|4059|4108|4058|4109|4059|4106.7|4056.7|0
1603779900000|2020-10-27 06:25:00|4107.9|4057.9|4102.9|4052.9|4107.9|4057.9|4102.9|4052.9|0
1603780200000|2020-10-27 06:30:00|4102.8|4052.8|4104|4054|4104.1|4054.1|4102.2|4052.2|0
1603780500000|2020-10-27 06:35:00|4104.1|4054.1|4105.3|4055.3|4105.3|4055.3|4102.8|4052.8|0
1603780800000|2020-10-27 06:40:00|4105.1|4055.1|4104|4054|4105.1|4055.1|4102.8|4052.8|0
1603781100000|2020-10-27 06:45:00|4103.5|4053.5|4105.2|4055.2|4105.2|4055.2|4102.7|4052.7|0
1603781400000|2020-10-27 06:50:00|4104.7|4054.7|4104|4054|4105.2|4055.2|4103.9|4053.9|0
1603781700000|2020-10-27 06:55:00|4104.4|4054.4|4107.8|4057.8|4107.8|4057.8|4104.4|4054.4|0
1603782000000|2020-10-27 07:00:00|4107.3|4057.3|4111.5|4061.5|4111.6|4061.6|4103.9|4053.9|0
1603782300000|2020-10-27 07:05:00|4111|4061|4105.1|4055.1|4111|4061|4103.8|4053.8|0
1603782600000|2020-10-27 07:10:00|4105.6|4055.6|4106.4|4056.4|4107.7|4057.7|4105.6|4055.6|0
1603782900000|2020-10-27 07:15:00|4107.6|4057.6|4106.4|4056.4|4109|4059|4103.8|4053.8|0
1603783200000|2020-10-27 07:20:00|4106.5|4056.5|4107.7|4057.7|4109|4059|4106.4|4056.4|0
1603783500000|2020-10-27 07:25:00|4107.8|4057.8|4103.9|4053.9|4109|4059|4103.8|4053.8|0
1603783800000|2020-10-27 07:30:00|4104.3|4054.3|4105.1|4055.1|4105.1|4055.1|4102.6|4052.6|0
1603784100000|2020-10-27 07:35:00|4105.2|4055.2|4107.7|4057.7|4107.7|4057.7|4105.1|4055.1|0
1603784400000|2020-10-27 07:40:00|4108.1|4058.1|4108.9|4058.9|4109|4059|4107.7|4057.7|0
1603784700000|2020-10-27 07:45:00|4109.4|4059.4|4112.8|4062.8|4114|4064|4109.4|4059.4|0
1603785000000|2020-10-27 07:50:00|4112.3|4062.3|4110.3|4060.3|4112.8|4062.8|4109|4059|0
1603785300000|2020-10-27 07:55:00|4110.2|4060.2|4111.5|4061.5|4112.8|4062.8|4106.5|4056.5|0
1603785600000|2020-10-27 08:00:00|4111.3|4061.3|4092.7|4042.7|4111.3|4061.3|4091.5|4041.5|0
1603785900000|2020-10-27 08:05:00|4093|4043|4043.5|4023.5|4100.2|4050.2|4043.2|4023.2|0
1603786200000|2020-10-27 08:10:00|4043.6|4023.6|4037.2|4017.2|4044.4|4024.4|4033.6|4013.6|0
1603786500000|2020-10-27 08:15:00|4037.4|4017.4|4040.4|4020.4|4042.4|4022.4|4037.4|4017.4|0
1603786800000|2020-10-27 08:20:00|4040.5|4020.5|4029.1|4009.1|4040.5|4020.5|4026.5|4006.5|0
1603787100000|2020-10-27 08:25:00|4029.7|4009.7|4026.6|4006.6|4029.7|4009.7|4024.9|4004.9|0
1603787400000|2020-10-27 08:30:00|4026.8|4006.8|4032.4|4012.4|4035.8|4015.8|4026.4|4006.4|0
1603787700000|2020-10-27 08:35:00|4031.8|4011.8|4026.6|4006.6|4032|4012|4026.2|4006.2|0
1603788000000|2020-10-27 08:40:00|4027|4007|4028.2|4008.2|4031.7|4011.7|4026.9|4006.9|0
1603788300000|2020-10-27 08:45:00|4028.4|4008.4|4035.1|4015.1|4035.7|4015.7|4027.4|4007.4|0
1603788600000|2020-10-27 08:50:00|4035.2|4015.2|4034.9|4014.9|4041|4021|4034.9|4014.9|0
1603788900000|2020-10-27 08:55:00|4034.5|4014.5|4034.2|4014.2|4035.5|4015.5|4033.4|4013.4|0
1603789200000|2020-10-27 09:00:00|4034.1|4014.1|4029.8|4009.8|4034.5|4014.5|4029.6|4009.6|0
1603789500000|2020-10-27 09:05:00|4029.3|4009.3|4014.7|3994.7|4029.4|4009.4|4014.7|3994.7|0
1603789800000|2020-10-27 09:10:00|4013.7|3993.7|4012.6|3992.6|4014.7|3994.7|4011.9|3991.9|0
1603790100000|2020-10-27 09:15:00|4012.5|3992.5|4007.2|3987.2|4012.8|3992.8|4007.2|3987.2|0
1603790400000|2020-10-27 09:20:00|4007.3|3987.3|4007|3987|4008|3988|4006.2|3986.2|0
1603790700000|2020-10-27 09:25:00|4007.2|3987.2|4011.6|3991.6|4011.6|3991.6|4007.2|3987.2|0
1603791000000|2020-10-27 09:30:00|4011.9|3991.9|4010.6|3990.6|4012.1|3992.1|4007.8|3987.8|0
1603791300000|2020-10-27 09:35:00|4010.7|3990.7|4016.2|3996.2|4016.2|3996.2|4009.9|3989.9|0
1603791600000|2020-10-27 09:40:00|4017.2|3997.2|4013.9|3993.9|4017.3|3997.3|4012.8|3992.8|0
1603791900000|2020-10-27 09:45:00|4014.1|3994.1|4015.1|3995.1|4015.9|3995.9|4012.8|3992.8|0
1603792200000|2020-10-27 09:50:00|4015.2|3995.2|4015.4|3995.4|4017|3997|4014.4|3994.4|0
1603792500000|2020-10-27 09:55:00|4015.7|3995.7|4015|3995|4015.7|3995.7|4013|3993|0
1603792800000|2020-10-27 10:00:00|4014.3|3994.3|4017.3|3997.3|4017.8|3997.8|4014.3|3994.3|0
1603793100000|2020-10-27 10:05:00|4017.4|3997.4|4019.3|3999.3|4019.8|3999.8|4017.4|3997.4|0
1603793400000|2020-10-27 10:10:00|4019.5|3999.5|4019|3999|4021.7|4001.7|4018.2|3998.2|0
1603793700000|2020-10-27 10:15:00|4019.1|3999.1|4020.3|4000.3|4020.5|4000.5|4017.6|3997.6|0
1603794000000|2020-10-27 10:20:00|4020.1|4000.1|4019.7|3999.7|4020.4|4000.4|4018.4|3998.4|0
1603794300000|2020-10-27 10:25:00|4019.8|3999.8|4019.9|3999.9|4020.9|4000.9|4019.6|3999.6|0
1603794600000|2020-10-27 10:30:00|4019.8|3999.8|4022.1|4002.1|4022.3|4002.3|4018.2|3998.2|0
1603794900000|2020-10-27 10:35:00|4022.2|4002.2|4019.6|3999.6|4023.7|4003.7|4019.6|3999.6|0
1603795200000|2020-10-27 10:40:00|4019.5|3999.5|4021.8|4001.8|4022.5|4002.5|4017.7|3997.7|0
1603795500000|2020-10-27 10:45:00|4021.7|4001.7|4020.4|4000.4|4021.9|4001.9|4019.4|3999.4|0
1603795800000|2020-10-27 10:50:00|4020.3|4000.3|4021.8|4001.8|4022.2|4002.2|4020.1|4000.1|0
1603796100000|2020-10-27 10:55:00|4021.7|4001.7|4026|4006|4026.3|4006.3|4021.2|4001.2|0
1603796400000|2020-10-27 11:00:00|4026.4|4006.4|4024|4004|4029.5|4009.5|4023.9|4003.9|0
1603796700000|2020-10-27 11:05:00|4024.1|4004.1|4025.4|4005.4|4025.8|4005.8|4024.1|4004.1|0
1603797000000|2020-10-27 11:10:00|4025.3|4005.3|4027.6|4007.6|4028|4008|4025.3|4005.3|0
1603797300000|2020-10-27 11:15:00|4027.2|4007.2|4029.6|4009.6|4029.6|4009.6|4026.9|4006.9|0
1603797600000|2020-10-27 11:20:00|4029.3|4009.3|4027.4|4007.4|4029.9|4009.9|4027.3|4007.3|0
1603797900000|2020-10-27 11:25:00|4027.3|4007.3|4026.4|4006.4|4027.4|4007.4|4025.1|4005.1|0
1603798200000|2020-10-27 11:30:00|4026.5|4006.5|4027|4007|4027.6|4007.6|4025.9|4005.9|0
1603798500000|2020-10-27 11:35:00|4026.9|4006.9|4031.5|4011.5|4032.5|4012.5|4026.7|4006.7|0
1603798800000|2020-10-27 11:40:00|4031.7|4011.7|4034.7|4014.7|4034.9|4014.9|4031.1|4011.1|0
1603799100000|2020-10-27 11:45:00|4034.9|4014.9|4032.3|4012.3|4035.3|4015.3|4032.3|4012.3|0
1603799400000|2020-10-27 11:50:00|4032.4|4012.4|4032.9|4012.9|4034.3|4014.3|4031.9|4011.9|0
1603799700000|2020-10-27 11:55:00|4033|4013|4031.5|4011.5|4033.1|4013.1|4031|4011|0
1603800000000|2020-10-27 12:00:00|4031.8|4011.8|4025.3|4005.3|4031.9|4011.9|4024.9|4004.9|0
1603800300000|2020-10-27 12:05:00|4025.1|4005.1|4020.7|4000.7|4025.1|4005.1|4020.7|4000.7|0
1603800600000|2020-10-27 12:10:00|4020|4000|4020.2|4000.2|4020.6|4000.6|4018.9|3998.9|0
1603800900000|2020-10-27 12:15:00|4020.5|4000.5|4020.1|4000.1|4021.4|4001.4|4019.5|3999.5|0
1603801200000|2020-10-27 12:20:00|4020|4000|4022.2|4002.2|4022.8|4002.8|4019.6|3999.6|0
1603801500000|2020-10-27 12:25:00|4022.1|4002.1|4022.7|4002.7|4022.9|4002.9|4020.6|4000.6|0
1603801800000|2020-10-27 12:30:00|4022.8|4002.8|4024.2|4004.2|4024.6|4004.6|4022.7|4002.7|0
1603802100000|2020-10-27 12:35:00|4024.1|4004.1|4023.4|4003.4|4024.1|4004.1|4022.8|4002.8|0
1603802400000|2020-10-27 12:40:00|4023.5|4003.5|4025|4005|4026|4006|4023.4|4003.4|0
1603802700000|2020-10-27 12:45:00|4024.8|4004.8|4024.4|4004.4|4025.9|4005.9|4024.3|4004.3|0
1603803000000|2020-10-27 12:50:00|4024.2|4004.2|4020|4000|4024.2|4004.2|4019.9|3999.9|0
1603803300000|2020-10-27 12:55:00|4019.9|3999.9|4019.7|3999.7|4022.3|4002.3|4019.5|3999.5|0
1603803600000|2020-10-27 13:00:00|4019.6|3999.6|4018.1|3998.1|4019.6|3999.6|4016.6|3996.6|0
1603803900000|2020-10-27 13:05:00|4017.8|3997.8|4024.5|4004.5|4024.9|4004.9|4017|3997|0
1603804200000|2020-10-27 13:10:00|4024.2|4004.2|4020.6|4000.6|4024.4|4004.4|4019.9|3999.9|0
1603804500000|2020-10-27 13:15:00|4020.5|4000.5|4015.9|3995.9|4020.5|4000.5|4015.1|3995.1|0
1603804800000|2020-10-27 13:20:00|4016.6|3996.6|4013.4|3993.4|4016.6|3996.6|4013.4|3993.4|0
1603805100000|2020-10-27 13:25:00|4013.9|3993.9|4012.2|3992.2|4014|3994|4011.8|3991.8|0
1603805400000|2020-10-27 13:30:00|4012.3|3992.3|4013.6|3993.6|4014.4|3994.4|4009.6|3989.6|0
1603805700000|2020-10-27 13:35:00|4013.4|3993.4|4014.3|3994.3|4015.9|3995.9|4012.5|3992.5|0
1603806000000|2020-10-27 13:40:00|4013.6|3993.6|4011.7|3991.7|4014.7|3994.7|4011.7|3991.7|0
1603806300000|2020-10-27 13:45:00|4011.6|3991.6|4011.6|3991.6|4012.1|3992.1|4008.3|3988.3|0
1603806600000|2020-10-27 13:50:00|4011.2|3991.2|4010.8|3990.8|4011.4|3991.4|4008.1|3988.1|0
1603806900000|2020-10-27 13:55:00|4010.9|3990.9|4010.7|3990.7|4011.7|3991.7|4010.3|3990.3|0
1603807200000|2020-10-27 14:00:00|4010.4|3990.4|4009.3|3989.3|4010.6|3990.6|4009.2|3989.2|0
1603807500000|2020-10-27 14:05:00|4009.5|3989.5|4010.7|3990.7|4011.3|3991.3|4009.2|3989.2|0
1603807800000|2020-10-27 14:10:00|4010.6|3990.6|4002.8|3982.8|4011.3|3991.3|4002.8|3982.8|0
1603808100000|2020-10-27 14:15:00|4003.3|3983.3|3997.6|3977.6|4004|3984|3997.4|3977.4|0
1603808400000|2020-10-27 14:20:00|3997.3|3977.3|3996.7|3976.7|3998.3|3978.3|3995.7|3975.7|0
1603808700000|2020-10-27 14:25:00|3996.6|3976.6|3989.7|3969.7|3996.7|3976.7|3989.6|3969.6|0
1603809000000|2020-10-27 14:30:00|3989.5|3969.5|3987.8|3967.8|3989.7|3969.7|3986.4|3966.4|0
1603809300000|2020-10-27 14:35:00|3987.7|3967.7|3990.8|3970.8|3991|3971|3987.5|3967.5|0
1603809600000|2020-10-27 14:40:00|3990.7|3970.7|3996.6|3976.6|3996.6|3976.6|3990.5|3970.5|0
1603809900000|2020-10-27 14:45:00|3996.7|3976.7|4000.7|3980.7|4001.7|3981.7|3996.6|3976.6|0
1603810200000|2020-10-27 14:50:00|4000.8|3980.8|3998.3|3978.3|4004.6|3984.6|3997.5|3977.5|0
1603810500000|2020-10-27 14:55:00|3998.2|3978.2|3998.7|3978.7|3999.2|3979.2|3995.1|3975.1|0
1603810800000|2020-10-27 15:00:00|3998.3|3978.3|4000.1|3980.1|4000.2|3980.2|3995.9|3975.9|0
1603811100000|2020-10-27 15:05:00|4000.2|3980.2|3999.9|3979.9|4003.4|3983.4|3998.6|3978.6|0
1603811400000|2020-10-27 15:10:00|3999.7|3979.7|3997.4|3977.4|4002.4|3982.4|3997.3|3977.3|0
1603811700000|2020-10-27 15:15:00|3997.3|3977.3|3998.9|3978.9|4001|3981|3997.3|3977.3|0
1603812000000|2020-10-27 15:20:00|3999.1|3979.1|3999.8|3979.8|4000.1|3980.1|3997.3|3977.3|0
1603812300000|2020-10-27 15:25:00|3999.7|3979.7|3999.3|3979.3|4001.5|3981.5|3998.8|3978.8|0
1603812600000|2020-10-27 15:30:00|3999.4|3979.4|3998.9|3978.9|3999.6|3979.6|3998.3|3978.3|0
1603812900000|2020-10-27 15:35:00|3998.8|3978.8|4005|3985|4005.1|3985.1|3998.8|3978.8|0
1603813200000|2020-10-27 15:40:00|4005.2|3985.2|4002.9|3982.9|4007.2|3987.2|4002.9|3982.9|0
1603813500000|2020-10-27 15:45:00|4002.8|3982.8|4005.8|3985.8|4006.3|3986.3|4002.6|3982.6|0
1603813800000|2020-10-27 15:50:00|4005.7|3985.7|4003.5|3983.5|4005.7|3985.7|4002.7|3982.7|0
1603814100000|2020-10-27 15:55:00|4003.6|3983.6|4006.1|3986.1|4006.5|3986.5|4003.3|3983.3|0
1603814400000|2020-10-27 16:00:00|4005.9|3985.9|4005.5|3985.5|4006.4|3986.4|4001.4|3981.4|0
1603814700000|2020-10-27 16:05:00|4005.6|3985.6|4004.9|3984.9|4005.8|3985.8|4003.5|3983.5|0
1603815000000|2020-10-27 16:10:00|4005.3|3985.3|4001.1|3981.1|4005.5|3985.5|4000.9|3980.9|0
1603815300000|2020-10-27 16:15:00|4000.8|3980.8|4005.2|3985.2|4005.4|3985.4|4000.6|3980.6|0
1603815600000|2020-10-27 16:20:00|4005.3|3985.3|4007.4|3987.4|4008.3|3988.3|4005.1|3985.1|0
1603815900000|2020-10-27 16:25:00|4007.6|3987.6|4006|3986|4009.1|3989.1|4005.6|3985.6|0
1603816200000|2020-10-27 16:30:00|4020.3|3970.3|4014|3964|4020.3|3970.3|4012.7|3962.7|0
1603816500000|2020-10-27 16:35:00|4013.9|3963.9|4014.1|3964.1|4015.3|3965.3|4011.4|3961.4|0
1603816800000|2020-10-27 16:40:00|4014|3964|4005.3|3955.3|4015.4|3965.4|4005.2|3955.2|0
1603817100000|2020-10-27 16:45:00|4004.8|3954.8|4005.3|3955.3|4006.6|3956.6|4004|3954|0
1603817400000|2020-10-27 16:50:00|4005.4|3955.4|4004.2|3954.2|4005.4|3955.4|4001.6|3951.6|0
1603817700000|2020-10-27 16:55:00|4004.1|3954.1|4004.2|3954.2|4004.3|3954.3|3999.1|3949.1|0
1603818000000|2020-10-27 17:00:00|4004.3|3954.3|4003|3953|4004.3|3954.3|4002.9|3952.9|0
1603818300000|2020-10-27 17:05:00|4003.1|3953.1|4002.9|3952.9|4004.3|3954.3|4001.7|3951.7|0
1603818600000|2020-10-27 17:10:00|4003|3953|4004.1|3954.1|4004.2|3954.2|4000.3|3950.3|0
1603818900000|2020-10-27 17:15:00|4004.2|3954.2|4004.1|3954.1|4006.6|3956.6|4004.1|3954.1|0
1603819200000|2020-10-27 17:20:00|4003.9|3953.9|4006.8|3956.8|4006.9|3956.9|4001.6|3951.6|0
1603819500000|2020-10-27 17:25:00|4006.3|3956.3|4008.3|3958.3|4008.3|3958.3|4004.3|3954.3|0
1603819800000|2020-10-27 17:30:00|4008.2|3958.2|4012.1|3962.1|4013.5|3963.5|4008.2|3958.2|0
1603820100000|2020-10-27 17:35:00|4012.2|3962.2|4009.6|3959.6|4012.2|3962.2|4009.6|3959.6|0
1603820400000|2020-10-27 17:40:00|4009.7|3959.7|4007.2|3957.2|4010.9|3960.9|4007.2|3957.2|0
1603820700000|2020-10-27 17:45:00|4007.1|3957.1|4011|3961|4011|3961|4007.1|3957.1|0
1603821000000|2020-10-27 17:50:00|4011.5|3961.5|4008.4|3958.4|4012.3|3962.3|4007.1|3957.1|0
1603821300000|2020-10-27 17:55:00|4007.9|3957.9|4007.1|3957.1|4008.4|3958.4|4007.1|3957.1|0
1603821600000|2020-10-27 18:00:00|4007.2|3957.2|4005.2|3955.2|4008.4|3958.4|4004.6|3954.6|0
1603821900000|2020-10-27 18:05:00|4005|3955|4004.5|3954.5|4005.9|3955.9|4003.3|3953.3|0
1603822200000|2020-10-27 18:10:00|4004.6|3954.6|4000.9|3950.9|4004.6|3954.6|4000.8|3950.8|0
1603822500000|2020-10-27 18:15:00|4000.8|3950.8|3993.1|3943.1|4000.8|3950.8|3993.1|3943.1|0
1603822800000|2020-10-27 18:20:00|3993.2|3943.2|3994.5|3944.5|3995.8|3945.8|3993.1|3943.1|0
1603823100000|2020-10-27 18:25:00|3994.6|3944.6|3994.5|3944.5|3995.9|3945.9|3993.3|3943.3|0
1603823400000|2020-10-27 18:30:00|3994.6|3944.6|3993.3|3943.3|3994.6|3944.6|3993.1|3943.1|0
1603823700000|2020-10-27 18:35:00|3993.8|3943.8|3994.4|3944.4|3997|3947|3993.8|3943.8|0
1603824000000|2020-10-27 18:40:00|3994.9|3944.9|3994.3|3944.3|3996.9|3946.9|3993|3943|0
1603824300000|2020-10-27 18:45:00|3994.2|3944.2|3994.3|3944.3|3995.7|3945.7|3990.3|3940.3|0
1603824600000|2020-10-27 18:50:00|3993.8|3943.8|3994.3|3944.3|3994.4|3944.4|3991.8|3941.8|0
1603824900000|2020-10-27 18:55:00|3994.1|3944.1|3997.9|3947.9|3999.1|3949.1|3991.7|3941.7|0
1603825200000|2020-10-27 19:00:00|3998.4|3948.4|3996.7|3946.7|3999.2|3949.2|3996.6|3946.6|0
1603825500000|2020-10-27 19:05:00|3996.6|3946.6|3991.5|3941.5|3998|3948|3991.4|3941.4|0
1603825800000|2020-10-27 19:10:00|3992|3942|3992.9|3942.9|3994.1|3944.1|3991.5|3941.5|0
1603826100000|2020-10-27 19:15:00|3992.8|3942.8|3992.9|3942.9|3992.9|3942.9|3991.5|3941.5|0
1603826400000|2020-10-27 19:20:00|3993|3943|3996.8|3946.8|3996.9|3946.9|3993|3943|0
1603826700000|2020-10-27 19:25:00|3996.9|3946.9|3996.9|3946.9|3998.2|3948.2|3996.7|3946.7|0
1603827000000|2020-10-27 19:30:00|3996.8|3946.8|3996.9|3946.9|3998.2|3948.2|3996.8|3946.8|0
1603827300000|2020-10-27 19:35:00|3996.8|3946.8|3998.2|3948.2|3998.2|3948.2|3996.8|3946.8|0
1603827600000|2020-10-27 19:40:00|3998.7|3948.7|3998.2|3948.2|4000.8|3950.8|3998.2|3948.2|0
1603827900000|2020-10-27 19:45:00|3998.3|3948.3|3994.3|3944.3|3999.5|3949.5|3994.2|3944.2|0
1603828200000|2020-10-27 19:50:00|3994.2|3944.2|3996.8|3946.8|3996.8|3946.8|3991.6|3941.6|0
1603828500000|2020-10-27 19:55:00|3996.7|3946.7|3995.2|3945.2|3998.4|3948.4|3991.6|3941.6|0
1603828800000|2020-10-27 20:00:00|3995.3|3945.3|3995.4|3945.4|3996.6|3946.6|3995.2|3945.2|0
1603829100000|2020-10-27 20:05:00|3995.3|3945.3|3991.3|3941.3|3995.4|3945.4|3991.3|3941.3|0
1603829400000|2020-10-27 20:10:00|3991.2|3941.2|3992.6|3942.6|3994|3944|3989.9|3939.9|0
1603829700000|2020-10-27 20:15:00|3993.2|3943.2|3993.8|3943.8|3993.8|3943.8|3993.2|3943.2|0
1603830300000|2020-10-27 20:25:00|3993.4|3943.4|3992.6|3942.6|3993.8|3943.8|3992.6|3942.6|0
1603830600000|2020-10-27 20:30:00|3992.5|3942.5|3987.5|3937.5|3992.6|3942.6|3987.5|3937.5|0
1603830900000|2020-10-27 20:35:00|3987.1|3937.1|3986.3|3936.3|3987.1|3937.1|3986.2|3936.2|0
1603831200000|2020-10-27 20:40:00|3986.2|3936.2|3986|3936|3986.2|3936.2|3986|3936|0
1603831500000|2020-10-27 20:45:00|3985.9|3935.9|3985.8|3935.8|3986|3936|3985.8|3935.8|0
1603831800000|2020-10-27 20:50:00|3985.9|3935.9|3985.8|3935.8|3985.9|3935.9|3985.6|3935.6|0
1603832100000|2020-10-27 20:55:00|3985.9|3935.9|3979.4|3929.4|3985.9|3935.9|3979.4|3929.4|0
1603832400000|2020-10-27 21:00:00|3979.5|3929.5|3980|3930|3980.4|3930.4|3979.4|3929.4|0
1603832700000|2020-10-27 21:05:00|3980.1|3930.1|3979.3|3929.3|3980.4|3930.4|3979.3|3929.3|0
1603833000000|2020-10-27 21:10:00|3979.2|3929.2|3977.9|3927.9|3979.2|3929.2|3977.2|3927.2|0
1603833300000|2020-10-27 21:15:00|3977.8|3927.8|3976.1|3926.1|3977.8|3927.8|3975.8|3925.8|0
1603833600000|2020-10-27 21:20:00|3975.9|3925.9|3975.5|3925.5|3976.2|3926.2|3975.5|3925.5|0
1603833900000|2020-10-27 21:25:00|3975.6|3925.6|3976|3926|3976.4|3926.4|3974.9|3924.9|0
1603834200000|2020-10-27 21:30:00|3976.1|3926.1|3976.1|3926.1|3976.5|3926.5|3976.1|3926.1|0
1603834500000|2020-10-27 21:35:00|3976.2|3926.2|3976.5|3926.5|3976.5|3926.5|3975.6|3925.6|0
1603834800000|2020-10-27 21:40:00|3976.2|3926.2|3977.3|3927.3|3977.8|3927.8|3975.9|3925.9|0
1603835100000|2020-10-27 21:45:00|3977.2|3927.2|3977.5|3927.5|3977.5|3927.5|3977.2|3927.2|0
1603835400000|2020-10-27 21:50:00|3977.3|3927.3|3979.9|3929.9|3979.9|3929.9|3977.2|3927.2|0
1603835700000|2020-10-27 21:55:00|3980.3|3930.3|3981.6|3931.6|3984.5|3934.5|3980|3930|0
1603836000000|2020-10-27 22:00:00|3981.7|3931.7|3977.3|3927.3|3982|3932|3977|3927|0
1603836300000|2020-10-27 22:05:00|3977.6|3927.6|3972.1|3922.1|3977.6|3927.6|3972.1|3922.1|0
1603836600000|2020-10-27 22:10:00|3972.2|3922.2|3968.4|3918.4|3972.9|3922.9|3967.4|3917.4|0
1603836900000|2020-10-27 22:15:00|3968.2|3918.2|3966.6|3916.6|3970|3920|3966.2|3916.2|0
1603837200000|2020-10-27 22:20:00|3966.9|3916.9|3967|3917|3968.4|3918.4|3966.6|3916.6|0
1603837500000|2020-10-27 22:25:00|3966.6|3916.6|3966.9|3916.9|3967.9|3917.9|3966.2|3916.2|0
1603837800000|2020-10-27 22:30:00|3967|3917|3967.2|3917.2|3967.8|3917.8|3966.1|3916.1|0
1603838100000|2020-10-27 22:35:00|3967.1|3917.1|3968.3|3918.3|3969.1|3919.1|3967.1|3917.1|0
1603838400000|2020-10-27 22:40:00|3968.4|3918.4|3968|3918|3969.1|3919.1|3967.8|3917.8|0
1603838700000|2020-10-27 22:45:00|3967.9|3917.9|3967.5|3917.5|3968.3|3918.3|3967.5|3917.5|0
1603839000000|2020-10-27 22:50:00|3967.8|3917.8|3967|3917|3967.8|3917.8|3966.5|3916.5|0
1603839300000|2020-10-27 22:55:00|3967.1|3917.1|3967.5|3917.5|3968.5|3918.5|3967|3917|0
1603839600000|2020-10-27 23:00:00|3967.8|3917.8|3969.6|3919.6|3969.8|3919.8|3967.8|3917.8|0
1603839900000|2020-10-27 23:05:00|3969.8|3919.8|3969.6|3919.6|3970.2|3920.2|3969.3|3919.3|0
1603840200000|2020-10-27 23:10:00|3969.8|3919.8|3969.8|3919.8|3970.4|3920.4|3969.3|3919.3|0
1603840500000|2020-10-27 23:15:00|3969.9|3919.9|3970.1|3920.1|3970.4|3920.4|3969.9|3919.9|0
1603840800000|2020-10-27 23:20:00|3970.4|3920.4|3970.9|3920.9|3971.7|3921.7|3970.1|3920.1|0
1603841100000|2020-10-27 23:25:00|3971|3921|3971.1|3921.1|3971.4|3921.4|3970.9|3920.9|0
1603841400000|2020-10-27 23:30:00|3970.9|3920.9|3971.1|3921.1|3971.7|3921.7|3970.9|3920.9|0
1603841700000|2020-10-27 23:35:00|3971|3921|3972.2|3922.2|3972.2|3922.2|3970.9|3920.9|0
1603842000000|2020-10-27 23:40:00|3971.9|3921.9|3971.9|3921.9|3972.6|3922.6|3971.7|3921.7|0
1603842300000|2020-10-27 23:45:00|3971.7|3921.7|3971.7|3921.7|3971.8|3921.8|3970.9|3920.9|0
1603842600000|2020-10-27 23:50:00|3971.8|3921.8|3972.5|3922.5|3972.5|3922.5|3971.4|3921.4|0
1603842900000|2020-10-27 23:55:00|3972.4|3922.4|3973.5|3923.5|3974.7|3924.7|3972.2|3922.2|0
1603843200000|2020-10-28 00:00:00|3973.7|3923.7|3974.4|3924.4|3974.7|3924.7|3972.7|3922.7|0
1603843500000|2020-10-28 00:05:00|3974.2|3924.2|3972.3|3922.3|3974.9|3924.9|3970.5|3920.5|0
1603843800000|2020-10-28 00:10:00|3972.5|3922.5|3978|3928|3978.2|3928.2|3972.5|3922.5|0
1603844100000|2020-10-28 00:15:00|3978.1|3928.1|3981|3931|3985.9|3935.9|3977.7|3927.7|0
1603844400000|2020-10-28 00:20:00|3980.5|3930.5|3981|3931|3981|3931|3976|3926|0
1603844700000|2020-10-28 00:25:00|3981.5|3931.5|3982.2|3932.2|3983.5|3933.5|3981|3931|0
1603845000000|2020-10-28 00:30:00|3981.7|3931.7|3979.7|3929.7|3981.7|3931.7|3979.7|3929.7|0
1603845300000|2020-10-28 00:35:00|3979.2|3929.2|3975.9|3925.9|3979.2|3929.2|3974.7|3924.7|0
1603845600000|2020-10-28 00:40:00|3975.5|3925.5|3975.9|3925.9|3975.9|3925.9|3974.7|3924.7|0
1603845900000|2020-10-28 00:45:00|3975.4|3925.4|3977.8|3927.8|3977.8|3927.8|3974.6|3924.6|0
1603846200000|2020-10-28 00:50:00|3978|3928|3978.3|3928.3|3979.7|3929.7|3977.1|3927.1|0
1603846500000|2020-10-28 00:55:00|3978.4|3928.4|3977.1|3927.1|3978.4|3928.4|3974.6|3924.6|0
1603846800000|2020-10-28 01:00:00|3977.6|3927.6|3979.6|3929.6|3979.6|3929.6|3977.6|3927.6|0
1603847400000|2020-10-28 01:10:00|3979.7|3929.7|3980.9|3930.9|3982.2|3932.2|3979.6|3929.6|0
1603847700000|2020-10-28 01:15:00|3980.4|3930.4|3980.9|3930.9|3981.6|3931.6|3979.7|3929.7|0
1603848000000|2020-10-28 01:20:00|3981|3931|3978.4|3928.4|3981|3931|3977.2|3927.2|0
1603848300000|2020-10-28 01:25:00|3978.2|3928.2|3977.2|3927.2|3978.5|3928.5|3977.2|3927.2|0
1603848600000|2020-10-28 01:30:00|3976|3926|3978.5|3928.5|3982.2|3932.2|3976|3926|0
1603848900000|2020-10-28 01:35:00|3978.2|3928.2|3976.6|3926.6|3981|3931|3976|3926|0
1603849200000|2020-10-28 01:40:00|3976.8|3926.8|3977.2|3927.2|3979.7|3929.7|3976|3926|0
1603849500000|2020-10-28 01:45:00|3977.7|3927.7|3977.1|3927.1|3979.7|3929.7|3975.9|3925.9|0
1603849800000|2020-10-28 01:50:00|3976.9|3926.9|3972.2|3922.2|3977.1|3927.1|3972.2|3922.2|0
1603850100000|2020-10-28 01:55:00|3972.3|3922.3|3972.2|3922.2|3973.5|3923.5|3972.2|3922.2|0
1603850400000|2020-10-28 02:00:00|3972.3|3922.3|3969.7|3919.7|3972.3|3922.3|3968.5|3918.5|0
1603850700000|2020-10-28 02:05:00|3969.8|3919.8|3966|3916|3969.8|3919.8|3966|3916|0
1603851000000|2020-10-28 02:10:00|3965.9|3915.9|3967.2|3917.2|3968.4|3918.4|3964.7|3914.7|0
1603851300000|2020-10-28 02:15:00|3967.7|3917.7|3964.8|3914.8|3968.5|3918.5|3963.5|3913.5|0
1603851600000|2020-10-28 02:20:00|3964.7|3914.7|3967.3|3917.3|3967.3|3917.3|3963.5|3913.5|0
1603851900000|2020-10-28 02:25:00|3967.2|3917.2|3967.2|3917.2|3967.3|3917.3|3966|3916|0
1603852200000|2020-10-28 02:30:00|3966.8|3916.8|3966|3916|3968.5|3918.5|3966|3916|0
1603852500000|2020-10-28 02:35:00|3966.5|3916.5|3968.6|3918.6|3969.8|3919.8|3966.5|3916.5|0
1603852800000|2020-10-28 02:40:00|3968.3|3918.3|3967.3|3917.3|3968.3|3918.3|3967.3|3917.3|0
1603853100000|2020-10-28 02:45:00|3967.4|3917.4|3967.4|3917.4|3968.6|3918.6|3966.1|3916.1|0
1603853400000|2020-10-28 02:50:00|3967.3|3917.3|3967.4|3917.4|3967.4|3917.4|3966.1|3916.1|0
1603853700000|2020-10-28 02:55:00|3967.9|3917.9|3968.6|3918.6|3968.7|3918.7|3967.9|3917.9|0
1603854000000|2020-10-28 03:00:00|3968.7|3918.7|3967.4|3917.4|3969.9|3919.9|3967.4|3917.4|0
1603854300000|2020-10-28 03:05:00|3967.9|3917.9|3968.7|3918.7|3969.9|3919.9|3967.9|3917.9|0
1603854600000|2020-10-28 03:10:00|3968.6|3918.6|3967.4|3917.4|3969.9|3919.9|3967.4|3917.4|0
1603854900000|2020-10-28 03:15:00|3967.9|3917.9|3968.7|3918.7|3968.7|3918.7|3967.9|3917.9|0
1603855200000|2020-10-28 03:20:00|3968.6|3918.6|3968.6|3918.6|3968.6|3918.6|3968.6|3918.6|0
1603855500000|2020-10-28 03:25:00|3968.1|3918.1|3968.6|3918.6|3968.6|3918.6|3967.3|3917.3|0
1603855800000|2020-10-28 03:30:00|3968.1|3918.1|3968.5|3918.5|3968.6|3918.6|3967.3|3917.3|0
1603856100000|2020-10-28 03:35:00|3968.6|3918.6|3968.5|3918.5|3968.6|3918.6|3967.3|3917.3|0
1603856400000|2020-10-28 03:40:00|3968.3|3918.3|3967.3|3917.3|3968.3|3918.3|3966|3916|0
1603856700000|2020-10-28 03:45:00|3966.1|3916.1|3966.1|3916.1|3966.1|3916.1|3966.1|3916.1|0
1603857000000|2020-10-28 03:50:00|3966.6|3916.6|3966.1|3916.1|3967.3|3917.3|3966.1|3916.1|0
1603857300000|2020-10-28 03:55:00|3966.6|3916.6|3967.3|3917.3|3967.3|3917.3|3966.6|3916.6|0
1603857600000|2020-10-28 04:00:00|3967.8|3917.8|3967.3|3917.3|3968.6|3918.6|3967.3|3917.3|0
1603857900000|2020-10-28 04:05:00|3967.8|3917.8|3968.5|3918.5|3968.6|3918.6|3967.3|3917.3|0
1603858200000|2020-10-28 04:10:00|3968.3|3918.3|3967.2|3917.2|3968.3|3918.3|3966|3916|0
1603858500000|2020-10-28 04:15:00|3966.7|3916.7|3965.9|3915.9|3967.2|3917.2|3965.9|3915.9|0
1603858800000|2020-10-28 04:20:00|3966|3916|3968.5|3918.5|3968.5|3918.5|3965.9|3915.9|0
1603859100000|2020-10-28 04:25:00|3968.4|3918.4|3968.4|3918.4|3968.5|3918.5|3966|3916|0
1603859400000|2020-10-28 04:30:00|3968|3918|3967.2|3917.2|3968.5|3918.5|3966|3916|0
1603859700000|2020-10-28 04:35:00|3967.3|3917.3|3967.3|3917.3|3967.3|3917.3|3967.2|3917.2|0
1603860000000|2020-10-28 04:40:00|3967.8|3917.8|3967.3|3917.3|3968.5|3918.5|3967.3|3917.3|0
1603860300000|2020-10-28 04:45:00|3968.6|3918.6|3967.3|3917.3|3968.6|3918.6|3967.3|3917.3|0
1603860600000|2020-10-28 04:50:00|3967.8|3917.8|3968.5|3918.5|3968.5|3918.5|3967.3|3917.3|0
1603860900000|2020-10-28 04:55:00|3968.1|3918.1|3968.6|3918.6|3968.6|3918.6|3967.3|3917.3|0
1603861500000|2020-10-28 05:05:00|3968.5|3918.5|3967.3|3917.3|3968.6|3918.6|3967.3|3917.3|0
1603861800000|2020-10-28 05:10:00|3967.8|3917.8|3968.5|3918.5|3969.8|3919.8|3967.8|3917.8|0
1603862100000|2020-10-28 05:15:00|3968.6|3918.6|3971|3921|3971.1|3921.1|3968.6|3918.6|0
1603862400000|2020-10-28 05:20:00|3971.5|3921.5|3973.6|3923.6|3973.6|3923.6|3971.1|3921.1|0
1603862700000|2020-10-28 05:25:00|3974|3924|3973.6|3923.6|3974.8|3924.8|3973.5|3923.5|0
1603863000000|2020-10-28 05:30:00|3974|3924|3973.6|3923.6|3974.8|3924.8|3972.3|3922.3|0
1603863300000|2020-10-28 05:35:00|3973.1|3923.1|3972.3|3922.3|3973.6|3923.6|3972.3|3922.3|0
1603863600000|2020-10-28 05:40:00|3972.4|3922.4|3976.2|3926.2|3976.2|3926.2|3972.3|3922.3|0
1603863900000|2020-10-28 05:45:00|3976.7|3926.7|3977.4|3927.4|3977.5|3927.5|3976.7|3926.7|0
1603864200000|2020-10-28 05:50:00|3977|3927|3976.2|3926.2|3977.5|3927.5|3976.2|3926.2|0
1603864500000|2020-10-28 05:55:00|3976.7|3926.7|3976.2|3926.2|3977.4|3927.4|3976.2|3926.2|0
1603864800000|2020-10-28 06:00:00|3976.7|3926.7|3978.7|3928.7|3978.7|3928.7|3976.2|3926.2|0
1603865100000|2020-10-28 06:05:00|3977.5|3927.5|3979.9|3929.9|3980|3930|3977.5|3927.5|0
1603865400000|2020-10-28 06:10:00|3979.4|3929.4|3977.4|3927.4|3979.9|3929.9|3977.3|3927.3|0
1603865700000|2020-10-28 06:15:00|3977.3|3927.3|3979.8|3929.8|3979.8|3929.8|3977.3|3927.3|0
1603866000000|2020-10-28 06:20:00|3979.6|3929.6|3976.1|3926.1|3979.8|3929.8|3976.1|3926.1|0
1603866300000|2020-10-28 06:25:00|3975.9|3925.9|3974.3|3924.3|3976.1|3926.1|3973.6|3923.6|0
1603866600000|2020-10-28 06:30:00|3974.5|3924.5|3972.4|3922.4|3974.9|3924.9|3971.2|3921.2|0
1603866900000|2020-10-28 06:35:00|3972.1|3922.1|3973.7|3923.7|3974.9|3924.9|3971.8|3921.8|0
1603867200000|2020-10-28 06:40:00|3973.6|3923.6|3974.9|3924.9|3975|3925|3973.6|3923.6|0
1603867500000|2020-10-28 06:45:00|3975.4|3925.4|3976.2|3926.2|3976.2|3926.2|3975.4|3925.4|0
1603867800000|2020-10-28 06:50:00|3976.1|3926.1|3954.9|3904.9|3976.1|3926.1|3954.9|3904.9|0
1603868100000|2020-10-28 06:55:00|3955.2|3905.2|3963.6|3913.6|3963.6|3913.6|3954.9|3904.9|0
1603868400000|2020-10-28 07:00:00|3963.5|3913.5|3966|3916|3972.2|3922.2|3962.3|3912.3|0
1603868700000|2020-10-28 07:05:00|3965.6|3915.6|3956|3906|3966.6|3916.6|3954.7|3904.7|0
1603869000000|2020-10-28 07:10:00|3955.5|3905.5|3955.9|3905.9|3957.2|3907.2|3949.6|3899.6|0
1603869300000|2020-10-28 07:15:00|3955.4|3905.4|3953.3|3903.3|3958.4|3908.4|3952.1|3902.1|0
1603869600000|2020-10-28 07:20:00|3953.2|3903.2|3942.9|3892.9|3953.2|3903.2|3941.6|3891.6|0
1603869900000|2020-10-28 07:25:00|3941.7|3891.7|3948|3898|3949.9|3899.9|3941.7|3891.7|0
1603870200000|2020-10-28 07:30:00|3948.5|3898.5|3946.5|3896.5|3949.2|3899.2|3941.7|3891.7|0
1603870500000|2020-10-28 07:35:00|3946.1|3896.1|3942.6|3892.6|3949|3899|3942.6|3892.6|0
1603870800000|2020-10-28 07:40:00|3942.7|3892.7|3946.5|3896.5|3947.1|3897.1|3942.6|3892.6|0
1603871100000|2020-10-28 07:45:00|3946|3896|3954.1|3904.1|3954.1|3904.1|3945.2|3895.2|0
1603871400000|2020-10-28 07:50:00|3953.6|3903.6|3950.4|3900.4|3953.6|3903.6|3950.4|3900.4|0
1603871700000|2020-10-28 07:55:00|3950.9|3900.9|3950.4|3900.4|3952.9|3902.9|3945.4|3895.4|0
1603872000000|2020-10-28 08:00:00|3950|3900|3949.3|3899.3|3960.5|3910.5|3948|3898|0
1603872300000|2020-10-28 08:05:00|3949.7|3899.7|3938.6|3918.6|3951.8|3925.8|3937.8|3896.8|0
1603872600000|2020-10-28 08:10:00|3938.7|3918.7|3929.9|3909.9|3938.7|3918.7|3929.3|3909.3|0
1603872900000|2020-10-28 08:15:00|3929.6|3909.6|3918.2|3898.2|3929.6|3909.6|3915.8|3895.8|0
1603873200000|2020-10-28 08:20:00|3918|3898|3919.7|3899.7|3924.3|3904.3|3915.6|3895.6|0
1603873500000|2020-10-28 08:25:00|3918.9|3898.9|3918.3|3898.3|3920.1|3900.1|3913.7|3893.7|0
1603873800000|2020-10-28 08:30:00|3918.1|3898.1|3916|3896|3920.8|3900.8|3915.7|3895.7|0
1603874100000|2020-10-28 08:35:00|3916.3|3896.3|3910.7|3890.7|3916.3|3896.3|3910.6|3890.6|0
1603874400000|2020-10-28 08:40:00|3910.8|3890.8|3912.1|3892.1|3913.3|3893.3|3908.1|3888.1|0
1603874700000|2020-10-28 08:45:00|3912|3892|3917.2|3897.2|3918.2|3898.2|3910.9|3890.9|0
1603875000000|2020-10-28 08:50:00|3917.1|3897.1|3918.1|3898.1|3923.6|3903.6|3916.9|3896.9|0
1603875300000|2020-10-28 08:55:00|3918|3898|3915.9|3895.9|3919.1|3899.1|3914.7|3894.7|0
1603875600000|2020-10-28 09:00:00|3916|3896|3920.4|3900.4|3921.6|3901.6|3916|3896|0
1603875900000|2020-10-28 09:05:00|3920.5|3900.5|3927.5|3907.5|3927.5|3907.5|3919|3899|0
1603876200000|2020-10-28 09:10:00|3928|3908|3938|3918|3938.5|3918.5|3924.7|3904.7|0
1603876500000|2020-10-28 09:15:00|3938.2|3918.2|3937.4|3917.4|3938.2|3918.2|3933.2|3913.2|0
1603876800000|2020-10-28 09:20:00|3937.1|3917.1|3938.9|3918.9|3939|3919|3931.3|3911.3|0
1603877100000|2020-10-28 09:25:00|3939.4|3919.4|3941.5|3921.5|3941.5|3921.5|3937.3|3917.3|0
1603877400000|2020-10-28 09:30:00|3941.2|3921.2|3944.9|3924.9|3944.9|3924.9|3938.8|3918.8|0
1603877700000|2020-10-28 09:35:00|3945.3|3925.3|3952.2|3932.2|3953.2|3933.2|3944.2|3924.2|0
1603878000000|2020-10-28 09:40:00|3951.6|3931.6|3957.9|3937.9|3958.6|3938.6|3951.5|3931.5|0
1603878300000|2020-10-28 09:45:00|3958|3938|3953.6|3933.6|3960.3|3940.3|3953.6|3933.6|0
1603878600000|2020-10-28 09:50:00|3953.5|3933.5|3952.1|3932.1|3953.6|3933.6|3950.8|3930.8|0
1603878900000|2020-10-28 09:55:00|3952|3932|3954.8|3934.8|3956.5|3936.5|3951.7|3931.7|0
1603879200000|2020-10-28 10:00:00|3954.6|3934.6|3954.2|3934.2|3956.9|3936.9|3952.5|3932.5|0
1603879500000|2020-10-28 10:05:00|3954.1|3934.1|3952.4|3932.4|3954.9|3934.9|3952|3932|0
1603879800000|2020-10-28 10:10:00|3952|3932|3956.2|3936.2|3956.8|3936.8|3948.6|3928.6|0
1603880100000|2020-10-28 10:15:00|3956.3|3936.3|3960.4|3940.4|3960.4|3940.4|3956|3936|0
1603880400000|2020-10-28 10:20:00|3960.2|3940.2|3959.6|3939.6|3962.3|3942.3|3959.1|3939.1|0
1603880700000|2020-10-28 10:25:00|3959|3939|3954.4|3934.4|3959|3939|3953.6|3933.6|0
1603881000000|2020-10-28 10:30:00|3954.3|3934.3|3951.3|3931.3|3956.7|3936.7|3951.3|3931.3|0
1603881300000|2020-10-28 10:35:00|3951.4|3931.4|3950.4|3930.4|3951.5|3931.5|3947.8|3927.8|0
1603881600000|2020-10-28 10:40:00|3949.9|3929.9|3948.2|3928.2|3949.9|3929.9|3946.4|3926.4|0
1603881900000|2020-10-28 10:45:00|3948.3|3928.3|3953.6|3933.6|3955|3935|3947.7|3927.7|0
1603882200000|2020-10-28 10:50:00|3953.5|3933.5|3946.5|3926.5|3953.5|3933.5|3946.2|3926.2|0
1603882500000|2020-10-28 10:55:00|3946.3|3926.3|3948.6|3928.6|3949.4|3929.4|3946.3|3926.3|0
1603882800000|2020-10-28 11:00:00|3948.2|3928.2|3950.8|3930.8|3953.8|3933.8|3947.6|3927.6|0
1603883100000|2020-10-28 11:05:00|3950.9|3930.9|3945.5|3925.5|3951.3|3931.3|3945.2|3925.2|0
1603883400000|2020-10-28 11:10:00|3945.6|3925.6|3946.5|3926.5|3946.6|3926.6|3944.4|3924.4|0
1603883700000|2020-10-28 11:15:00|3946.4|3926.4|3947.4|3927.4|3948.4|3928.4|3945.5|3925.5|0
1603884000000|2020-10-28 11:20:00|3947.6|3927.6|3942.7|3922.7|3949.5|3929.5|3942.3|3922.3|0
1603884300000|2020-10-28 11:25:00|3941.7|3921.7|3941.8|3921.8|3944|3924|3941.2|3921.2|0
1603884600000|2020-10-28 11:30:00|3941.7|3921.7|3940.4|3920.4|3944.1|3924.1|3940.3|3920.3|0
1603884900000|2020-10-28 11:35:00|3940.1|3920.1|3938.2|3918.2|3940.1|3920.1|3936.6|3916.6|0
1603885200000|2020-10-28 11:40:00|3938|3918|3939|3919|3939|3919|3936.4|3916.4|0
1603885500000|2020-10-28 11:45:00|3940.1|3920.1|3936.8|3916.8|3940.1|3920.1|3935.5|3915.5|0
1603885800000|2020-10-28 11:50:00|3936.6|3916.6|3934.2|3914.2|3936.6|3916.6|3933.5|3913.5|0
1603886100000|2020-10-28 11:55:00|3934.8|3914.8|3931.1|3911.1|3935|3915|3930.1|3910.1|0
1603886400000|2020-10-28 12:00:00|3931|3911|3927.5|3907.5|3931|3911|3925.1|3905.1|0
1603886700000|2020-10-28 12:05:00|3927.6|3907.6|3924.9|3904.9|3927.6|3907.6|3923|3903|0
1603887000000|2020-10-28 12:10:00|3924.8|3904.8|3923.1|3903.1|3924.8|3904.8|3922.6|3902.6|0
1603887300000|2020-10-28 12:15:00|3922.8|3902.8|3928.1|3908.1|3929.2|3909.2|3922.4|3902.4|0
1603887600000|2020-10-28 12:20:00|3928.5|3908.5|3928.5|3908.5|3931.7|3911.7|3928.2|3908.2|0
1603887900000|2020-10-28 12:25:00|3928.6|3908.6|3930|3910|3930|3910|3927.5|3907.5|0
1603888200000|2020-10-28 12:30:00|3929.9|3909.9|3929.3|3909.3|3930.3|3910.3|3928.8|3908.8|0
1603888500000|2020-10-28 12:35:00|3929.5|3909.5|3924.8|3904.8|3929.6|3909.6|3924.4|3904.4|0
1603888800000|2020-10-28 12:40:00|3924.7|3904.7|3919.3|3899.3|3924.9|3904.9|3919.3|3899.3|0
1603889100000|2020-10-28 12:45:00|3919.6|3899.6|3914|3894|3919.6|3899.6|3913.6|3893.6|0
1603889400000|2020-10-28 12:50:00|3914.1|3894.1|3913.1|3893.1|3916.1|3896.1|3912|3892|0
1603889700000|2020-10-28 12:55:00|3913.2|3893.2|3914.5|3894.5|3916.6|3896.6|3911.5|3891.5|0
1603890000000|2020-10-28 13:00:00|3914.3|3894.3|3915.6|3895.6|3916.4|3896.4|3914.2|3894.2|0
1603890300000|2020-10-28 13:05:00|3915.3|3895.3|3911.6|3891.6|3915.5|3895.5|3911.4|3891.4|0
1603890600000|2020-10-28 13:10:00|3911.5|3891.5|3911.2|3891.2|3914.1|3894.1|3909.4|3889.4|0
1603890900000|2020-10-28 13:15:00|3910.5|3890.5|3904.9|3884.9|3910.5|3890.5|3904.8|3884.8|0
1603891200000|2020-10-28 13:20:00|3904.8|3884.8|3907.5|3887.5|3907.5|3887.5|3904.4|3884.4|0
1603891500000|2020-10-28 13:25:00|3907.9|3887.9|3907.4|3887.4|3908.3|3888.3|3905.3|3885.3|0
1603891800000|2020-10-28 13:30:00|3907.5|3887.5|3907.4|3887.4|3910.8|3890.8|3905.8|3885.8|0
1603892100000|2020-10-28 13:35:00|3907.8|3887.8|3911.4|3891.4|3912.1|3892.1|3907.2|3887.2|0
1603892400000|2020-10-28 13:40:00|3911.5|3891.5|3920.7|3900.7|3920.7|3900.7|3910.8|3890.8|0
1603892700000|2020-10-28 13:45:00|3920.6|3900.6|3913.5|3893.5|3920.6|3900.6|3913.5|3893.5|0
1603893000000|2020-10-28 13:50:00|3913.4|3893.4|3915.2|3895.2|3915.4|3895.4|3908.1|3888.1|0
1603893300000|2020-10-28 13:55:00|3915.1|3895.1|3914.8|3894.8|3915.8|3895.8|3912.3|3892.3|0
1603893600000|2020-10-28 14:00:00|3914.7|3894.7|3911.5|3891.5|3916|3896|3911.4|3891.4|0
1603893900000|2020-10-28 14:05:00|3911.6|3891.6|3908.9|3888.9|3911.6|3891.6|3908.5|3888.5|0
1603894200000|2020-10-28 14:10:00|3908.7|3888.7|3910.2|3890.2|3912|3892|3907.9|3887.9|0
1603894500000|2020-10-28 14:15:00|3909.8|3889.8|3907.1|3887.1|3910.9|3890.9|3907.1|3887.1|0
1603894800000|2020-10-28 14:20:00|3907|3887|3902.9|3882.9|3907|3887|3902.7|3882.7|0
1603895100000|2020-10-28 14:25:00|3903|3883|3893.7|3873.7|3904.2|3884.2|3893.6|3873.6|0
1603895400000|2020-10-28 14:30:00|3894|3874|3899.3|3879.3|3899.5|3879.5|3892.7|3872.7|0
1603895700000|2020-10-28 14:35:00|3899.5|3879.5|3896.8|3876.8|3901|3881|3896.8|3876.8|0
1603896000000|2020-10-28 14:40:00|3896.6|3876.6|3893.5|3873.5|3896.6|3876.6|3893.5|3873.5|0
1603896300000|2020-10-28 14:45:00|3893.6|3873.6|3887.4|3867.4|3893.9|3873.9|3887.2|3867.2|0
1603896600000|2020-10-28 14:50:00|3887.5|3867.5|3888|3868|3889|3869|3885.7|3865.7|0
1603896900000|2020-10-28 14:55:00|3888.4|3868.4|3892.9|3872.9|3892.9|3872.9|3888|3868|0
1603897200000|2020-10-28 15:00:00|3893|3873|3887.3|3867.3|3893|3873|3886.1|3866.1|0
1603897500000|2020-10-28 15:05:00|3887.7|3867.7|3887.4|3867.4|3888.4|3868.4|3884.3|3864.3|0
1603897800000|2020-10-28 15:10:00|3887.3|3867.3|3890|3870|3892.5|3872.5|3885.9|3865.9|0
1603898100000|2020-10-28 15:15:00|3889.9|3869.9|3888.7|3868.7|3889.9|3869.9|3883.9|3863.9|0
1603898400000|2020-10-28 15:20:00|3888.4|3868.4|3884.5|3864.5|3888.4|3868.4|3884|3864|0
1603898700000|2020-10-28 15:25:00|3884.9|3864.9|3883.9|3863.9|3886.9|3866.9|3882.9|3862.9|0
1603899000000|2020-10-28 15:30:00|3884|3864|3880.8|3860.8|3884|3864|3880.1|3860.1|0
1603899300000|2020-10-28 15:35:00|3880.7|3860.7|3890.9|3870.9|3891.7|3871.7|3880.7|3860.7|0
1603899600000|2020-10-28 15:40:00|3890.8|3870.8|3904.7|3884.7|3905.1|3885.1|3890.6|3870.6|0
1603899900000|2020-10-28 15:45:00|3904.6|3884.6|3905.4|3885.4|3908.2|3888.2|3903.2|3883.2|0
1603900200000|2020-10-28 15:50:00|3904.7|3884.7|3902.1|3882.1|3904.7|3884.7|3900|3880|0
1603900500000|2020-10-28 15:55:00|3902|3882|3906.3|3886.3|3908.6|3888.6|3901.8|3881.8|0
1603900800000|2020-10-28 16:00:00|3906.2|3886.2|3905.2|3885.2|3907.7|3887.7|3902.3|3882.3|0
1603901100000|2020-10-28 16:05:00|3905.1|3885.1|3907.9|3887.9|3908.4|3888.4|3903.5|3883.5|0
1603901400000|2020-10-28 16:10:00|3907.3|3887.3|3908.1|3888.1|3910.5|3890.5|3906.8|3886.8|0
1603901700000|2020-10-28 16:15:00|3908.2|3888.2|3911|3891|3911.6|3891.6|3908.2|3888.2|0
1603902000000|2020-10-28 16:20:00|3911.1|3891.1|3905.8|3885.8|3911.1|3891.1|3905.5|3885.5|0
1603902300000|2020-10-28 16:25:00|3906|3886|3896.5|3876.5|3906.2|3886.2|3896.2|3876.2|0
1603902600000|2020-10-28 16:30:00|3909.5|3859.5|3921|3871|3921|3871|3906|3856|0
1603902900000|2020-10-28 16:35:00|3921.5|3871.5|3913.1|3863.1|3923.6|3873.6|3911.9|3861.9|0
1603903200000|2020-10-28 16:40:00|3911.9|3861.9|3918|3868|3918|3868|3910.5|3860.5|0
1603903500000|2020-10-28 16:45:00|3917.3|3867.3|3906.5|3856.5|3918|3868|3906.5|3856.5|0
1603903800000|2020-10-28 16:50:00|3906.6|3856.6|3908|3858|3909.3|3859.3|3903.9|3853.9|0
1603904100000|2020-10-28 16:55:00|3907.5|3857.5|3906.7|3856.7|3910|3860|3905.4|3855.4|0
1603904400000|2020-10-28 17:00:00|3906.2|3856.2|3905.3|3855.3|3908|3858|3902.6|3852.6|0
1603904700000|2020-10-28 17:05:00|3905.2|3855.2|3901.3|3851.3|3905.3|3855.3|3901.3|3851.3|0
1603905000000|2020-10-28 17:10:00|3901.4|3851.4|3898.7|3848.7|3902.6|3852.6|3897.4|3847.4|0
1603905300000|2020-10-28 17:15:00|3898.5|3848.5|3901.3|3851.3|3902.6|3852.6|3894.8|3844.8|0
1603905600000|2020-10-28 17:20:00|3901.2|3851.2|3898.7|3848.7|3901.3|3851.3|3897.3|3847.3|0
1603905900000|2020-10-28 17:25:00|3898.8|3848.8|3909.1|3859.1|3909.1|3859.1|3898.8|3848.8|0
1603906200000|2020-10-28 17:30:00|3909|3859|3912.9|3862.9|3914.2|3864.2|3906.4|3856.4|0
1603906500000|2020-10-28 17:35:00|3913.4|3863.4|3918|3868|3918.2|3868.2|3913.4|3863.4|0
1603906800000|2020-10-28 17:40:00|3917.9|3867.9|3914.1|3864.1|3918|3868|3912.7|3862.7|0
1603907100000|2020-10-28 17:45:00|3913.6|3863.6|3916.7|3866.7|3918.1|3868.1|3912.8|3862.8|0
1603907400000|2020-10-28 17:50:00|3916.6|3866.6|3916.8|3866.8|3918.1|3868.1|3914.1|3864.1|0
1603907700000|2020-10-28 17:55:00|3916.7|3866.7|3918.1|3868.1|3919.4|3869.4|3915.4|3865.4|0
1603908000000|2020-10-28 18:00:00|3918|3868|3912.9|3862.9|3918.1|3868.1|3911.4|3861.4|0
1603908300000|2020-10-28 18:05:00|3912.8|3862.8|3904.8|3854.8|3912.9|3862.9|3903.6|3853.6|0
1603908600000|2020-10-28 18:10:00|3904.9|3854.9|3899.5|3849.5|3904.9|3854.9|3898.3|3848.3|0
1603908900000|2020-10-28 18:15:00|3898.9|3848.9|3899.5|3849.5|3900.9|3850.9|3896.9|3846.9|0
1603909200000|2020-10-28 18:20:00|3899.3|3849.3|3908|3858|3908|3858|3898.3|3848.3|0
1603909500000|2020-10-28 18:25:00|3908.8|3858.8|3912.7|3862.7|3914|3864|3906.2|3856.2|0
1603909800000|2020-10-28 18:30:00|3913.2|3863.2|3910.1|3860.1|3915.4|3865.4|3909.9|3859.9|0
1603910100000|2020-10-28 18:35:00|3910.3|3860.3|3904.8|3854.8|3911.3|3861.3|3903.4|3853.4|0
1603910400000|2020-10-28 18:40:00|3904.7|3854.7|3907.4|3857.4|3908.8|3858.8|3903.5|3853.5|0
1603910700000|2020-10-28 18:45:00|3907.3|3857.3|3909.9|3859.9|3911.3|3861.3|3906|3856|0
1603911000000|2020-10-28 18:50:00|3910|3860|3903.3|3853.3|3911.3|3861.3|3903.3|3853.3|0
1603911300000|2020-10-28 18:55:00|3903.4|3853.4|3915.1|3865.1|3916.5|3866.5|3903.3|3853.3|0
1603911600000|2020-10-28 19:00:00|3915.6|3865.6|3907.3|3857.3|3916.4|3866.4|3907.2|3857.2|0
1603911900000|2020-10-28 19:05:00|3907.2|3857.2|3908.6|3858.6|3912.5|3862.5|3907.2|3857.2|0
1603912200000|2020-10-28 19:10:00|3908.7|3858.7|3907.4|3857.4|3910.7|3860.7|3902.1|3852.1|0
1603912500000|2020-10-28 19:15:00|3907.1|3857.1|3902.3|3852.3|3907.4|3857.4|3902.2|3852.2|0
1603912800000|2020-10-28 19:20:00|3902.2|3852.2|3911.7|3861.7|3913|3863|3900.9|3850.9|0
1603913100000|2020-10-28 19:25:00|3911.6|3861.6|3909|3859|3913|3863|3909|3859|0
1603913400000|2020-10-28 19:30:00|3909.1|3859.1|3910.7|3860.7|3914.5|3864.5|3909|3859|0
1603913700000|2020-10-28 19:35:00|3910.8|3860.8|3901.2|3851.2|3912|3862|3901.2|3851.2|0
1603914000000|2020-10-28 19:40:00|3901.3|3851.3|3901.2|3851.2|3905.3|3855.3|3901.2|3851.2|0
1603914300000|2020-10-28 19:45:00|3901.7|3851.7|3897.2|3847.2|3903.7|3853.7|3897|3847|0
1603914600000|2020-10-28 19:50:00|3897.1|3847.1|3890.4|3840.4|3898.5|3848.5|3890.4|3840.4|0
1603914900000|2020-10-28 19:55:00|3890.5|3840.5|3889.1|3839.1|3892.8|3842.8|3886.3|3836.3|0
1603915200000|2020-10-28 20:00:00|3889|3839|3890|3840|3894.1|3844.1|3889|3839|0
1603915500000|2020-10-28 20:05:00|3890.1|3840.1|3891.5|3841.5|3891.6|3841.6|3889|3839|0
1603915800000|2020-10-28 20:10:00|3891.6|3841.6|3895.4|3845.4|3896.7|3846.7|3891.5|3841.5|0
1603916100000|2020-10-28 20:15:00|3895.9|3845.9|3897.9|3847.9|3900.4|3850.4|3895.9|3845.9|0
1603916400000|2020-10-28 20:20:00|3897.4|3847.4|3899.1|3849.1|3899.1|3849.1|3896.7|3846.7|0
1603916700000|2020-10-28 20:25:00|3898.7|3848.7|3897.9|3847.9|3899.1|3849.1|3897.9|3847.9|0
1603917000000|2020-10-28 20:30:00|3898|3848|3903.4|3853.4|3903.4|3853.4|3897.9|3847.9|0
1603917300000|2020-10-28 20:35:00|3903.3|3853.3|3902|3852|3903.4|3853.4|3901.9|3851.9|0
1603917600000|2020-10-28 20:40:00|3902.5|3852.5|3902|3852|3903.3|3853.3|3902|3852|0
1603917900000|2020-10-28 20:45:00|3902.1|3852.1|3895.5|3845.5|3903.4|3853.4|3895.4|3845.4|0
1603918200000|2020-10-28 20:50:00|3895|3845|3901.2|3851.2|3901.2|3851.2|3894.2|3844.2|0
1603918500000|2020-10-28 20:55:00|3902|3852|3903.2|3853.2|3903.3|3853.3|3901.3|3851.3|0
1603918800000|2020-10-28 21:00:00|3902.6|3852.6|3902.3|3852.3|3903.4|3853.4|3902.3|3852.3|0
1603919100000|2020-10-28 21:05:00|3902.2|3852.2|3899.9|3849.9|3902.2|3852.2|3897.3|3847.3|0
1603919400000|2020-10-28 21:10:00|3899.8|3849.8|3899.2|3849.2|3900|3850|3898.9|3848.9|0
1603919700000|2020-10-28 21:15:00|3899.1|3849.1|3898.5|3848.5|3899.3|3849.3|3898.3|3848.3|0
1603920000000|2020-10-28 21:20:00|3898.2|3848.2|3898.8|3848.8|3898.8|3848.8|3898.1|3848.1|0
1603920300000|2020-10-28 21:25:00|3898.9|3848.9|3899.5|3849.5|3899.5|3849.5|3898.9|3848.9|0
1603920600000|2020-10-28 21:30:00|3899.7|3849.7|3904.1|3854.1|3904.8|3854.8|3899.7|3849.7|0
1603920900000|2020-10-28 21:35:00|3904|3854|3904.4|3854.4|3905.3|3855.3|3903.7|3853.7|0
1603921200000|2020-10-28 21:40:00|3903.8|3853.8|3903.4|3853.4|3903.8|3853.8|3903.2|3853.2|0
1603921500000|2020-10-28 21:45:00|3903.7|3853.7|3903.4|3853.4|3903.8|3853.8|3903.2|3853.2|0
1603921800000|2020-10-28 21:50:00|3903.2|3853.2|3903.5|3853.5|3903.5|3853.5|3903.2|3853.2|0
1603922100000|2020-10-28 21:55:00|3903.2|3853.2|3904.6|3854.6|3905.2|3855.2|3903.1|3853.1|0
1603922400000|2020-10-28 22:00:00|3904.8|3854.8|3906.5|3856.5|3907.3|3857.3|3903.6|3853.6|0
1603922700000|2020-10-28 22:05:00|3906.3|3856.3|3909.6|3859.6|3910.7|3860.7|3906.3|3856.3|0
1603923000000|2020-10-28 22:10:00|3909.8|3859.8|3907.4|3857.4|3909.8|3859.8|3906.1|3856.1|0
1603923300000|2020-10-28 22:15:00|3907.5|3857.5|3908.5|3858.5|3909|3859|3906.3|3856.3|0
1603923600000|2020-10-28 22:20:00|3908.6|3858.6|3908.3|3858.3|3908.7|3858.7|3907.4|3857.4|0
1603923900000|2020-10-28 22:25:00|3908.2|3858.2|3909.4|3859.4|3909.4|3859.4|3907.7|3857.7|0
1603924200000|2020-10-28 22:30:00|3909.6|3859.6|3911.5|3861.5|3911.7|3861.7|3909.6|3859.6|0
1603924500000|2020-10-28 22:35:00|3911.4|3861.4|3911.2|3861.2|3911.5|3861.5|3910.9|3860.9|0
1603924800000|2020-10-28 22:40:00|3911.5|3861.5|3910.8|3860.8|3911.5|3861.5|3910.7|3860.7|0
1603925100000|2020-10-28 22:45:00|3910.7|3860.7|3907.7|3857.7|3911.5|3861.5|3907.7|3857.7|0
1603925400000|2020-10-28 22:50:00|3907.9|3857.9|3909.6|3859.6|3909.6|3859.6|3907.9|3857.9|0
1603925700000|2020-10-28 22:55:00|3909.4|3859.4|3910.9|3860.9|3912|3862|3909.4|3859.4|0
1603926000000|2020-10-28 23:00:00|3910.8|3860.8|3911.1|3861.1|3911.5|3861.5|3909.6|3859.6|0
1603926300000|2020-10-28 23:05:00|3911.2|3861.2|3909.6|3859.6|3912.1|3862.1|3909.6|3859.6|0
1603926600000|2020-10-28 23:10:00|3909.9|3859.9|3909.1|3859.1|3910.9|3860.9|3908.2|3858.2|0
1603926900000|2020-10-28 23:15:00|3909.4|3859.4|3907.7|3857.7|3909.4|3859.4|3907.7|3857.7|0
1603927200000|2020-10-28 23:20:00|3907.6|3857.6|3903.4|3853.4|3907.9|3857.9|3901.5|3851.5|0
1603927500000|2020-10-28 23:25:00|3903.3|3853.3|3902|3852|3903.7|3853.7|3900.8|3850.8|0
1603927800000|2020-10-28 23:30:00|3902.1|3852.1|3904.1|3854.1|3904.2|3854.2|3901.6|3851.6|0
1603928100000|2020-10-28 23:35:00|3904.2|3854.2|3905.3|3855.3|3905.5|3855.5|3903.4|3853.4|0
1603928400000|2020-10-28 23:40:00|3905.1|3855.1|3905.3|3855.3|3905.3|3855.3|3904.5|3854.5|0
1603928700000|2020-10-28 23:45:00|3905.4|3855.4|3907.8|3857.8|3908.3|3858.3|3905.4|3855.4|0
1603929000000|2020-10-28 23:50:00|3907.9|3857.9|3907.9|3857.9|3908.5|3858.5|3907.6|3857.6|0
1603929300000|2020-10-28 23:55:00|3908|3858|3909.3|3859.3|3909.6|3859.6|3908|3858|0
1603929600000|2020-10-29 00:00:00|3909.1|3859.1|3912.1|3862.1|3914.2|3864.2|3907.8|3857.8|0
1603929900000|2020-10-29 00:05:00|3911.9|3861.9|3916.2|3866.2|3916.3|3866.3|3911.2|3861.2|0
1603930200000|2020-10-29 00:10:00|3916.3|3866.3|3915.3|3865.3|3916.3|3866.3|3914|3864|0
1603930500000|2020-10-29 00:15:00|3915.4|3865.4|3920.1|3870.1|3921.4|3871.4|3914.5|3864.5|0
1603930800000|2020-10-29 00:20:00|3920.3|3870.3|3923.9|3873.9|3923.9|3873.9|3920.1|3870.1|0
1603931100000|2020-10-29 00:25:00|3924|3874|3925.2|3875.2|3929|3879|3923.9|3873.9|0
1603931400000|2020-10-29 00:30:00|3925.1|3875.1|3924.4|3874.4|3926.4|3876.4|3923.8|3873.8|0
1603931700000|2020-10-29 00:35:00|3923.8|3873.8|3925.2|3875.2|3926.5|3876.5|3923.8|3873.8|0
1603932000000|2020-10-29 00:40:00|3924.7|3874.7|3925.2|3875.2|3925.9|3875.9|3923.9|3873.9|0
1603932300000|2020-10-29 00:45:00|3925.7|3875.7|3929|3879|3930.3|3880.3|3925.7|3875.7|0
1603932600000|2020-10-29 00:50:00|3929.5|3879.5|3929.6|3879.6|3931.6|3881.6|3927.7|3877.7|0
1603932900000|2020-10-29 00:55:00|3929.8|3879.8|3928.9|3878.9|3930.3|3880.3|3928.9|3878.9|0
1603933200000|2020-10-29 01:00:00|3928.5|3878.5|3929.1|3879.1|3932.9|3882.9|3927.7|3877.7|0
1603933500000|2020-10-29 01:05:00|3929|3879|3929.7|3879.7|3930.3|3880.3|3926.5|3876.5|0
1603933800000|2020-10-29 01:10:00|3929.5|3879.5|3930.4|3880.4|3931.7|3881.7|3929|3879|0
1603934100000|2020-10-29 01:15:00|3930.2|3880.2|3924.1|3874.1|3930.4|3880.4|3922.9|3872.9|0
1603934400000|2020-10-29 01:20:00|3923.9|3873.9|3922.3|3872.3|3925.4|3875.4|3921.6|3871.6|0
1603934700000|2020-10-29 01:25:00|3922|3872|3922.9|3872.9|3924.2|3874.2|3921.6|3871.6|0
1603935000000|2020-10-29 01:30:00|3923.2|3873.2|3925.6|3875.6|3928.1|3878.1|3922.9|3872.9|0
1603935300000|2020-10-29 01:35:00|3925.5|3875.5|3923.1|3873.1|3925.6|3875.6|3921.2|3871.2|0
1603935600000|2020-10-29 01:40:00|3923.5|3873.5|3925|3875|3927.5|3877.5|3923.5|3873.5|0
1603935900000|2020-10-29 01:45:00|3924.7|3874.7|3928.2|3878.2|3929.4|3879.4|3924.3|3874.3|0
1603936200000|2020-10-29 01:50:00|3929.4|3879.4|3926.9|3876.9|3929.5|3879.5|3925.6|3875.6|0
1603936500000|2020-10-29 01:55:00|3927.1|3877.1|3923|3873|3927.5|3877.5|3923|3873|0
1603936800000|2020-10-29 02:00:00|3922.8|3872.8|3923|3873|3923|3873|3921.7|3871.7|0
1603937100000|2020-10-29 02:05:00|3923.5|3873.5|3924.2|3874.2|3925.5|3875.5|3921.7|3871.7|0
1603937400000|2020-10-29 02:10:00|3923.7|3873.7|3923|3873|3923.7|3873.7|3922.3|3872.3|0
1603937700000|2020-10-29 02:15:00|3922.9|3872.9|3919.2|3869.2|3922.9|3872.9|3917.9|3867.9|0
1603938000000|2020-10-29 02:20:00|3918.9|3868.9|3916.6|3866.6|3919.2|3869.2|3916|3866|0
1603938300000|2020-10-29 02:25:00|3916.7|3866.7|3918|3868|3919.2|3869.2|3916.6|3866.6|0
1603938600000|2020-10-29 02:30:00|3918.2|3868.2|3916.7|3866.7|3919.3|3869.3|3916.7|3866.7|0
1603938900000|2020-10-29 02:35:00|3916.8|3866.8|3919.3|3869.3|3919.3|3869.3|3916.8|3866.8|0
1603939200000|2020-10-29 02:40:00|3918.8|3868.8|3918|3868|3918.8|3868.8|3916.8|3866.8|0
1603939500000|2020-10-29 02:45:00|3917.5|3867.5|3915.4|3865.4|3918|3868|3914.2|3864.2|0
1603939800000|2020-10-29 02:50:00|3915.6|3865.6|3915.4|3865.4|3916.7|3866.7|3914.2|3864.2|0
1603940100000|2020-10-29 02:55:00|3916.7|3866.7|3918|3868|3918|3868|3916.7|3866.7|0
1603940400000|2020-10-29 03:00:00|3917.9|3867.9|3915.4|3865.4|3917.9|3867.9|3914.1|3864.1|0
1603940700000|2020-10-29 03:05:00|3916.1|3866.1|3918|3868|3918|3868|3915.4|3865.4|0
1603941000000|2020-10-29 03:10:00|3918.4|3868.4|3919.2|3869.2|3920.5|3870.5|3918|3868|0
1603941300000|2020-10-29 03:15:00|3919.3|3869.3|3919.2|3869.2|3921.8|3871.8|3918|3868|0
1603941600000|2020-10-29 03:20:00|3919.7|3869.7|3916.7|3866.7|3920.5|3870.5|3916.6|3866.6|0
1603941900000|2020-10-29 03:25:00|3917.1|3867.1|3920.6|3870.6|3920.6|3870.6|3917.1|3867.1|0
1603942200000|2020-10-29 03:30:00|3921.1|3871.1|3921.9|3871.9|3924.4|3874.4|3921.1|3871.1|0
1603942500000|2020-10-29 03:35:00|3921.4|3871.4|3921.9|3871.9|3921.9|3871.9|3919.3|3869.3|0
1603942800000|2020-10-29 03:40:00|3921.2|3871.2|3919.3|3869.3|3921.2|3871.2|3918.7|3868.7|0
1603943100000|2020-10-29 03:45:00|3919.4|3869.4|3922|3872|3922|3872|3919.4|3869.4|0
1603943400000|2020-10-29 03:50:00|3921.9|3871.9|3922|3872|3923.2|3873.2|3921.9|3871.9|0
1603943700000|2020-10-29 03:55:00|3921.9|3871.9|3923.2|3873.2|3923.2|3873.2|3921.9|3871.9|0
1603944000000|2020-10-29 04:00:00|3922.7|3872.7|3923.2|3873.2|3923.2|3873.2|3921.9|3871.9|0
1603944300000|2020-10-29 04:05:00|3923.7|3873.7|3925.7|3875.7|3925.7|3875.7|3923.2|3873.2|0
1603944600000|2020-10-29 04:10:00|3925.2|3875.2|3925.7|3875.7|3926.9|3876.9|3924.4|3874.4|0
1603944900000|2020-10-29 04:15:00|3925.9|3875.9|3925.7|3875.7|3926.9|3876.9|3925.7|3875.7|0
1603945200000|2020-10-29 04:20:00|3925.3|3875.3|3928.3|3878.3|3928.3|3878.3|3924.5|3874.5|0
1603945500000|2020-10-29 04:25:00|3927.8|3877.8|3927|3877|3928.3|3878.3|3927|3877|0
1603945800000|2020-10-29 04:30:00|3926.5|3876.5|3925.7|3875.7|3926.5|3876.5|3924.4|3874.4|0
1603946100000|2020-10-29 04:35:00|3926.1|3876.1|3925.7|3875.7|3926.9|3876.9|3925.7|3875.7|0
1603946400000|2020-10-29 04:40:00|3926.2|3876.2|3926.9|3876.9|3928.2|3878.2|3925.7|3875.7|0
1603946700000|2020-10-29 04:45:00|3926.5|3876.5|3925.7|3875.7|3927|3877|3924.4|3874.4|0
1603947000000|2020-10-29 04:50:00|3927|3877|3928.3|3878.3|3928.3|3878.3|3927|3877|0
1603947300000|2020-10-29 04:55:00|3927.8|3877.8|3927|3877|3929.5|3879.5|3927|3877|0
1603947600000|2020-10-29 05:00:00|3927.5|3877.5|3925.7|3875.7|3928.3|3878.3|3924.4|3874.4|0
1603947900000|2020-10-29 05:05:00|3925.9|3875.9|3926.9|3876.9|3926.9|3876.9|3925.7|3875.7|0
1603948200000|2020-10-29 05:10:00|3927.2|3877.2|3930.8|3880.8|3930.8|3880.8|3926.9|3876.9|0
1603948500000|2020-10-29 05:15:00|3931|3881|3929.5|3879.5|3931.4|3881.4|3928.2|3878.2|0
1603948800000|2020-10-29 05:20:00|3929|3879|3928.2|3878.2|3930.7|3880.7|3927.6|3877.6|0
1603949100000|2020-10-29 05:25:00|3928.1|3878.1|3929.4|3879.4|3929.4|3879.4|3928.1|3878.1|0
1603949400000|2020-10-29 05:30:00|3929.5|3879.5|3933.2|3883.2|3934.5|3884.5|3928.8|3878.8|0
1603949700000|2020-10-29 05:35:00|3933.3|3883.3|3933.3|3883.3|3934.5|3884.5|3930.7|3880.7|0
1603950000000|2020-10-29 05:40:00|3933.2|3883.2|3930.7|3880.7|3933.3|3883.3|3930.7|3880.7|0
1603950300000|2020-10-29 05:45:00|3930.8|3880.8|3929.5|3879.5|3930.8|3880.8|3928.2|3878.2|0
1603950600000|2020-10-29 05:50:00|3929|3879|3930.7|3880.7|3932|3882|3928.2|3878.2|0
1603950900000|2020-10-29 05:55:00|3930.8|3880.8|3932.1|3882.1|3932.1|3882.1|3930.7|3880.7|0
1603951200000|2020-10-29 06:00:00|3932|3882|3934.6|3884.6|3934.6|3884.6|3930.1|3880.1|0
1603951500000|2020-10-29 06:05:00|3934.1|3884.1|3932.1|3882.1|3934.1|3884.1|3932.1|3882.1|0
1603951800000|2020-10-29 06:10:00|3932.4|3882.4|3933.4|3883.4|3933.4|3883.4|3930.9|3880.9|0
1603952100000|2020-10-29 06:15:00|3933.9|3883.9|3934.8|3884.8|3934.8|3884.8|3933.4|3883.4|0
1603952400000|2020-10-29 06:20:00|3934.9|3884.9|3942.5|3892.5|3943.9|3893.9|3934.8|3884.8|0
1603952700000|2020-10-29 06:25:00|3942.6|3892.6|3942.6|3892.6|3945.1|3895.1|3941.3|3891.3|0
1603953000000|2020-10-29 06:30:00|3942.5|3892.5|3943.7|3893.7|3944.9|3894.9|3942.5|3892.5|0
1603953300000|2020-10-29 06:35:00|3943.6|3893.6|3946.1|3896.1|3951.2|3901.2|3942.4|3892.4|0
1603953600000|2020-10-29 06:40:00|3946.6|3896.6|3944.8|3894.8|3948.6|3898.6|3942.3|3892.3|0
1603953900000|2020-10-29 06:45:00|3944.6|3894.6|3944.8|3894.8|3948.6|3898.6|3943.6|3893.6|0
1603954200000|2020-10-29 06:50:00|3945.3|3895.3|3935.8|3885.8|3946|3896|3935.8|3885.8|0
1603954500000|2020-10-29 06:55:00|3935.6|3885.6|3932.2|3882.2|3935.9|3885.9|3932.1|3882.1|0
1603954800000|2020-10-29 07:00:00|3932.6|3882.6|3919.4|3869.4|3935.9|3885.9|3916.9|3866.9|0
1603955100000|2020-10-29 07:05:00|3918.9|3868.9|3919.3|3869.3|3920.6|3870.6|3914.2|3864.2|0
1603955400000|2020-10-29 07:10:00|3919.8|3869.8|3924.4|3874.4|3924.4|3874.4|3919.3|3869.3|0
1603955700000|2020-10-29 07:15:00|3923.9|3873.9|3916.8|3866.8|3923.9|3873.9|3915.5|3865.5|0
1603956000000|2020-10-29 07:20:00|3918.1|3868.1|3916.8|3866.8|3920.6|3870.6|3915.5|3865.5|0
1603956300000|2020-10-29 07:25:00|3915.9|3865.9|3913|3863|3915.9|3865.9|3910.5|3860.5|0
1603956600000|2020-10-29 07:30:00|3912.5|3862.5|3902.6|3852.6|3919.3|3869.3|3902.6|3852.6|0
1603956900000|2020-10-29 07:35:00|3902.7|3852.7|3911.5|3861.5|3911.5|3861.5|3902.6|3852.6|0
1603957200000|2020-10-29 07:40:00|3911|3861|3906|3856|3911.6|3861.6|3905.2|3855.2|0
1603957500000|2020-10-29 07:45:00|3905.2|3855.2|3905.2|3855.2|3907.8|3857.8|3900.1|3850.1|0
1603957800000|2020-10-29 07:50:00|3904.7|3854.7|3910.3|3860.3|3910.3|3860.3|3902.7|3852.7|0
1603958100000|2020-10-29 07:55:00|3910.8|3860.8|3916.7|3866.7|3919.2|3869.2|3909|3859|0
1603958400000|2020-10-29 08:00:00|3916.6|3866.6|3943.2|3893.2|3945.7|3895.7|3915.3|3865.3|0
1603958700000|2020-10-29 08:05:00|3942.7|3892.7|3933.7|3913.7|3952|3932|3933.2|3886.8|0
1603959000000|2020-10-29 08:10:00|3934|3914|3931|3911|3934|3914|3924.4|3904.4|0
1603959300000|2020-10-29 08:15:00|3931.1|3911.1|3921.8|3901.8|3933.6|3913.6|3921.7|3901.7|0
1603959600000|2020-10-29 08:20:00|3921.3|3901.3|3937.2|3917.2|3938|3918|3919.9|3899.9|0
1603959900000|2020-10-29 08:25:00|3937.3|3917.3|3934.3|3914.3|3937.3|3917.3|3933.8|3913.8|0
1603960200000|2020-10-29 08:30:00|3934.4|3914.4|3942|3922|3942|3922|3931.2|3911.2|0
1603960500000|2020-10-29 08:35:00|3941.9|3921.9|3948.9|3928.9|3950.6|3930.6|3939.3|3919.3|0
1603960800000|2020-10-29 08:40:00|3948.8|3928.8|3948.3|3928.3|3950.3|3930.3|3947.5|3927.5|0
1603961100000|2020-10-29 08:45:00|3948.1|3928.1|3944.9|3924.9|3948.1|3928.1|3940.7|3920.7|0
1603961400000|2020-10-29 08:50:00|3944.8|3924.8|3942.2|3922.2|3944.8|3924.8|3941.4|3921.4|0
1603961700000|2020-10-29 08:55:00|3942.5|3922.5|3940.5|3920.5|3942.5|3922.5|3939.2|3919.2|0
1603962000000|2020-10-29 09:00:00|3940.4|3920.4|3939.1|3919.1|3940.4|3920.4|3937.4|3917.4|0
1603962300000|2020-10-29 09:05:00|3938.9|3918.9|3948.8|3928.8|3948.8|3928.8|3937.1|3917.1|0
1603962600000|2020-10-29 09:10:00|3949|3929|3944.8|3924.8|3949|3929|3944.7|3924.7|0
1603962900000|2020-10-29 09:15:00|3944.7|3924.7|3940.5|3920.5|3946.1|3926.1|3940.1|3920.1|0
1603963200000|2020-10-29 09:20:00|3939.1|3919.1|3940|3920|3942.4|3922.4|3936|3916|0
1603963500000|2020-10-29 09:25:00|3939.9|3919.9|3945.8|3925.8|3948|3928|3939.9|3919.9|0
1603963800000|2020-10-29 09:30:00|3946.2|3926.2|3941.5|3921.5|3946.7|3926.7|3940.7|3920.7|0
1603964100000|2020-10-29 09:35:00|3941|3921|3940.3|3920.3|3941.7|3921.7|3939|3919|0
1603964400000|2020-10-29 09:40:00|3940.2|3920.2|3942.4|3922.4|3942.9|3922.9|3938.2|3918.2|0
1603964700000|2020-10-29 09:45:00|3942.3|3922.3|3942.3|3922.3|3944.6|3924.6|3941.8|3921.8|0
1603965000000|2020-10-29 09:50:00|3942.2|3922.2|3936.1|3916.1|3942.3|3922.3|3936.1|3916.1|0
1603965300000|2020-10-29 09:55:00|3936|3916|3934|3914|3936.7|3916.7|3933.6|3913.6|0
1603965600000|2020-10-29 10:00:00|3933.9|3913.9|3926.7|3906.7|3934.1|3914.1|3926.2|3906.2|0
1603965900000|2020-10-29 10:05:00|3926.4|3906.4|3921.5|3901.5|3927|3907|3921.3|3901.3|0
1603966200000|2020-10-29 10:10:00|3921.9|3901.9|3915.8|3895.8|3921.9|3901.9|3915.3|3895.3|0
1603966500000|2020-10-29 10:15:00|3915.9|3895.9|3912.7|3892.7|3916.8|3896.8|3911.2|3891.2|0
1603966800000|2020-10-29 10:20:00|3912.4|3892.4|3909.5|3889.5|3914.2|3894.2|3909.5|3889.5|0
1603967100000|2020-10-29 10:25:00|3909.9|3889.9|3907.1|3887.1|3910|3890|3905.6|3885.6|0
1603967400000|2020-10-29 10:30:00|3907|3887|3906.8|3886.8|3907|3887|3904.9|3884.9|0
1603967700000|2020-10-29 10:35:00|3907|3887|3904.9|3884.9|3907.6|3887.6|3903.7|3883.7|0
1603968000000|2020-10-29 10:40:00|3904.7|3884.7|3902.1|3882.1|3906|3886|3902.1|3882.1|0
1603968300000|2020-10-29 10:45:00|3902.2|3882.2|3897|3877|3902.3|3882.3|3897|3877|0
1603968600000|2020-10-29 10:50:00|3896.9|3876.9|3894.8|3874.8|3897.8|3877.8|3892.6|3872.6|0
1603968900000|2020-10-29 10:55:00|3894.9|3874.9|3893.7|3873.7|3895.2|3875.2|3892.9|3872.9|0
1603969200000|2020-10-29 11:00:00|3893.9|3873.9|3889.9|3869.9|3894.4|3874.4|3889.9|3869.9|0
1603969500000|2020-10-29 11:05:00|3889.7|3869.7|3886.7|3866.7|3889.7|3869.7|3886.3|3866.3|0
1603969800000|2020-10-29 11:10:00|3886.5|3866.5|3879.3|3859.3|3886.5|3866.5|3879.3|3859.3|0
1603970100000|2020-10-29 11:15:00|3879.6|3859.6|3877.7|3857.7|3880.2|3860.2|3876|3856|0
1603970400000|2020-10-29 11:20:00|3877.5|3857.5|3876.1|3856.1|3878.4|3858.4|3876.1|3856.1|0
1603970700000|2020-10-29 11:25:00|3876|3856|3875.9|3855.9|3876.2|3856.2|3873.7|3853.7|0
1603971000000|2020-10-29 11:30:00|3875.8|3855.8|3875.6|3855.6|3876.7|3856.7|3872.8|3852.8|0
1603971300000|2020-10-29 11:35:00|3875.2|3855.2|3865.4|3845.4|3876.5|3856.5|3865.1|3845.1|0
1603971600000|2020-10-29 11:40:00|3865.7|3845.7|3866.3|3846.3|3867.1|3847.1|3862.7|3842.7|0
1603971900000|2020-10-29 11:45:00|3866.4|3846.4|3860.1|3840.1|3867.7|3847.7|3858.8|3838.8|0
1603972200000|2020-10-29 11:50:00|3859|3839|3862.8|3842.8|3862.8|3842.8|3858.2|3838.2|0
1603972500000|2020-10-29 11:55:00|3862.6|3842.6|3860.8|3840.8|3863.2|3843.2|3858.6|3838.6|0
1603972800000|2020-10-29 12:00:00|3860|3840|3864.7|3844.7|3865|3845|3860|3840|0
1603973100000|2020-10-29 12:05:00|3864.6|3844.6|3864.6|3844.6|3865.7|3845.7|3862.7|3842.7|0
1603973400000|2020-10-29 12:10:00|3864.5|3844.5|3863.5|3843.5|3865|3845|3863.3|3843.3|0
1603973700000|2020-10-29 12:15:00|3863.6|3843.6|3862.7|3842.7|3863.9|3843.9|3861.8|3841.8|0
1603974000000|2020-10-29 12:20:00|3862.2|3842.2|3860.3|3840.3|3862.2|3842.2|3857.6|3837.6|0
1603974300000|2020-10-29 12:25:00|3860.6|3840.6|3858|3838|3860.6|3840.6|3856.7|3836.7|0
1603974600000|2020-10-29 12:30:00|3858.1|3838.1|3860.1|3840.1|3860.3|3840.3|3858.1|3838.1|0
1603974900000|2020-10-29 12:35:00|3859.9|3839.9|3861.3|3841.3|3862.4|3842.4|3859.6|3839.6|0
1603975200000|2020-10-29 12:40:00|3861.4|3841.4|3863|3843|3863.2|3843.2|3860.6|3840.6|0
1603975500000|2020-10-29 12:45:00|3861.1|3841.1|3858.9|3838.9|3864.9|3844.9|3858.9|3838.9|0
1603975800000|2020-10-29 12:50:00|3859.4|3839.4|3861.3|3841.3|3861.6|3841.6|3855.9|3835.9|0
1603976100000|2020-10-29 12:55:00|3861.2|3841.2|3864.2|3844.2|3865.6|3845.6|3859.1|3839.1|0
1603976400000|2020-10-29 13:00:00|3864|3844|3862.2|3842.2|3864|3844|3861|3841|0
1603976700000|2020-10-29 13:05:00|3861.7|3841.7|3855.5|3835.5|3861.8|3841.8|3855.3|3835.3|0
1603977000000|2020-10-29 13:10:00|3855.6|3835.6|3854.9|3834.9|3855.9|3835.9|3851.2|3831.2|0
1603977300000|2020-10-29 13:15:00|3854.8|3834.8|3858|3838|3859.6|3839.6|3854.3|3834.3|0
1603977600000|2020-10-29 13:20:00|3857.9|3837.9|3859.2|3839.2|3859.7|3839.7|3857.5|3837.5|0
1603977900000|2020-10-29 13:25:00|3859|3839|3852.9|3832.9|3859|3839|3851.9|3831.9|0
1603978200000|2020-10-29 13:30:00|3852.8|3832.8|3845.4|3825.4|3853|3833|3845.4|3825.4|0
1603978500000|2020-10-29 13:35:00|3844.8|3824.8|3838.6|3818.6|3845.7|3825.7|3838.6|3818.6|0
1603978800000|2020-10-29 13:40:00|3838.5|3818.5|3832.6|3812.6|3838.5|3818.5|3830|3810|0
1603979100000|2020-10-29 13:45:00|3832.7|3812.7|3831.7|3811.7|3835.3|3815.3|3829.5|3809.5|0
1603979400000|2020-10-29 13:50:00|3831.8|3811.8|3841.1|3821.1|3841.6|3821.6|3831.3|3811.3|0
1603979700000|2020-10-29 13:55:00|3840.9|3820.9|3847.4|3827.4|3847.7|3827.7|3839.3|3819.3|0
1603980000000|2020-10-29 14:00:00|3847.5|3827.5|3852.9|3832.9|3853.2|3833.2|3845.6|3825.6|0
1603980300000|2020-10-29 14:05:00|3852.6|3832.6|3850.3|3830.3|3852.9|3832.9|3849.7|3829.7|0
1603980600000|2020-10-29 14:10:00|3850.2|3830.2|3845.4|3825.4|3851.2|3831.2|3845|3825|0
1603980900000|2020-10-29 14:15:00|3845.5|3825.5|3849.2|3829.2|3849.6|3829.6|3843.7|3823.7|0
1603981200000|2020-10-29 14:20:00|3849.3|3829.3|3853.9|3833.9|3854.7|3834.7|3845.7|3825.7|0
1603981500000|2020-10-29 14:25:00|3853.8|3833.8|3859.3|3839.3|3859.7|3839.7|3853.5|3833.5|0
1603981800000|2020-10-29 14:30:00|3859.4|3839.4|3853.7|3833.7|3859.4|3839.4|3851.6|3831.6|0
1603982100000|2020-10-29 14:35:00|3854.1|3834.1|3859.2|3839.2|3859.2|3839.2|3853.2|3833.2|0
1603982400000|2020-10-29 14:40:00|3859.7|3839.7|3855.1|3835.1|3859.9|3839.9|3852.2|3832.2|0
1603982700000|2020-10-29 14:45:00|3855.4|3835.4|3858.2|3838.2|3859.6|3839.6|3854.5|3834.5|0
1603983000000|2020-10-29 14:50:00|3858|3838|3853.7|3833.7|3858.2|3838.2|3853.3|3833.3|0
1603983300000|2020-10-29 14:55:00|3853.6|3833.6|3859.8|3839.8|3863.4|3843.4|3853.6|3833.6|0
1603983600000|2020-10-29 15:00:00|3859.7|3839.7|3863.1|3843.1|3865.9|3845.9|3858.9|3838.9|0
1603983900000|2020-10-29 15:05:00|3863|3843|3865|3845|3865.5|3845.5|3861.6|3841.6|0
1603984200000|2020-10-29 15:10:00|3864.9|3844.9|3869.6|3849.6|3870|3850|3863.1|3843.1|0
1603984500000|2020-10-29 15:15:00|3869.5|3849.5|3871.8|3851.8|3871.9|3851.9|3867.9|3847.9|0
1603984800000|2020-10-29 15:20:00|3871.9|3851.9|3878.8|3858.8|3879.2|3859.2|3871.2|3851.2|0
1603985100000|2020-10-29 15:25:00|3878.6|3858.6|3875.4|3855.4|3879.6|3859.6|3875.4|3855.4|0
1603985400000|2020-10-29 15:30:00|3873.8|3853.8|3880.3|3860.3|3881.5|3861.5|3873|3853|0
1603985700000|2020-10-29 15:35:00|3880.2|3860.2|3879.8|3859.8|3881.4|3861.4|3875.8|3855.8|0
1603986000000|2020-10-29 15:40:00|3879.5|3859.5|3888.2|3868.2|3888.3|3868.3|3879.2|3859.2|0
1603986300000|2020-10-29 15:45:00|3888|3868|3887.2|3867.2|3892.3|3872.3|3886.9|3866.9|0
1603986600000|2020-10-29 15:50:00|3887.1|3867.1|3886.1|3866.1|3887.8|3867.8|3884.1|3864.1|0
1603986900000|2020-10-29 15:55:00|3886.2|3866.2|3885.6|3865.6|3890.7|3870.7|3884.9|3864.9|0
1603987200000|2020-10-29 16:00:00|3885.7|3865.7|3885.5|3865.5|3888.1|3868.1|3883.7|3863.7|0
1603987500000|2020-10-29 16:05:00|3885.4|3865.4|3885.7|3865.7|3888.6|3868.6|3884.9|3864.9|0
1603987800000|2020-10-29 16:10:00|3885.6|3865.6|3881.5|3861.5|3886.3|3866.3|3879.5|3859.5|0
1603988100000|2020-10-29 16:15:00|3881.2|3861.2|3880.7|3860.7|3881.2|3861.2|3878|3858|0
1603988400000|2020-10-29 16:20:00|3880.8|3860.8|3883|3863|3883.6|3863.6|3879.1|3859.1|0
1603988700000|2020-10-29 16:25:00|3883.1|3863.1|3879.2|3859.2|3885.1|3865.1|3879.2|3859.2|0
1603989000000|2020-10-29 16:30:00|3894.3|3844.3|3900|3850|3900|3850|3893.5|3843.5|0
1603989300000|2020-10-29 16:35:00|3900.4|3850.4|3906.2|3856.2|3907.6|3857.6|3899.9|3849.9|0
1603989600000|2020-10-29 16:40:00|3906.3|3856.3|3903.8|3853.8|3908.8|3858.8|3903.7|3853.7|0
1603989900000|2020-10-29 16:45:00|3903.7|3853.7|3903.8|3853.8|3906.3|3856.3|3901.2|3851.2|0
1603990200000|2020-10-29 16:50:00|3904.3|3854.3|3905|3855|3906.4|3856.4|3902.4|3852.4|0
1603990500000|2020-10-29 16:55:00|3904.9|3854.9|3903.6|3853.6|3906.1|3856.1|3902.3|3852.3|0
1603990800000|2020-10-29 17:00:00|3904.1|3854.1|3901.2|3851.2|3906.1|3856.1|3901.1|3851.1|0
1603991100000|2020-10-29 17:05:00|3902.5|3852.5|3895.9|3845.9|3902.5|3852.5|3895.9|3845.9|0
1603991400000|2020-10-29 17:10:00|3896|3846|3897.3|3847.3|3897.4|3847.4|3894.6|3844.6|0
1603991700000|2020-10-29 17:15:00|3897.2|3847.2|3898.4|3848.4|3898.4|3848.4|3894.6|3844.6|0
1603992000000|2020-10-29 17:20:00|3898.2|3848.2|3903.8|3853.8|3905.1|3855.1|3897.8|3847.8|0
1603992300000|2020-10-29 17:25:00|3904|3854|3909|3859|3909.1|3859.1|3903.8|3853.8|0
1603992600000|2020-10-29 17:30:00|3908.6|3858.6|3915.4|3865.4|3915.5|3865.5|3907.8|3857.8|0
1603992900000|2020-10-29 17:35:00|3914.9|3864.9|3910.4|3860.4|3915.4|3865.4|3909.1|3859.1|0
1603993200000|2020-10-29 17:40:00|3910.5|3860.5|3913.1|3863.1|3914.5|3864.5|3910.5|3860.5|0
1603993500000|2020-10-29 17:45:00|3913.2|3863.2|3910.7|3860.7|3913.2|3863.2|3909.5|3859.5|0
1603993800000|2020-10-29 17:50:00|3912|3862|3914.8|3864.8|3914.8|3864.8|3910.7|3860.7|0
1603994100000|2020-10-29 17:55:00|3915.3|3865.3|3916.1|3866.1|3917.4|3867.4|3914.7|3864.7|0
1603994400000|2020-10-29 18:00:00|3916.2|3866.2|3921.4|3871.4|3922.7|3872.7|3916.1|3866.1|0
1603994700000|2020-10-29 18:05:00|3921.6|3871.6|3924|3874|3925.3|3875.3|3921.4|3871.4|0
1603995000000|2020-10-29 18:10:00|3923.5|3873.5|3922.3|3872.3|3924.1|3874.1|3921.4|3871.4|0
1603995300000|2020-10-29 18:15:00|3921.5|3871.5|3928.1|3878.1|3928.1|3878.1|3921.5|3871.5|0
1603995600000|2020-10-29 18:20:00|3927.6|3877.6|3928.1|3878.1|3928.2|3878.2|3924.3|3874.3|0
1603995900000|2020-10-29 18:25:00|3928.2|3878.2|3926.9|3876.9|3929.4|3879.4|3926.8|3876.8|0
1603996200000|2020-10-29 18:30:00|3927|3877|3929.6|3879.6|3929.6|3879.6|3924.3|3874.3|0
1603996500000|2020-10-29 18:35:00|3929.1|3879.1|3919.2|3869.2|3929.6|3879.6|3917.9|3867.9|0
1603996800000|2020-10-29 18:40:00|3919.3|3869.3|3921.7|3871.7|3923.1|3873.1|3919.2|3869.2|0
1603997100000|2020-10-29 18:45:00|3921.2|3871.2|3916.4|3866.4|3921.8|3871.8|3915.1|3865.1|0
1603997400000|2020-10-29 18:50:00|3916.3|3866.3|3920.2|3870.2|3920.2|3870.2|3915.1|3865.1|0
1603997700000|2020-10-29 18:55:00|3920.3|3870.3|3921.5|3871.5|3922.9|3872.9|3918.8|3868.8|0
1603998000000|2020-10-29 19:00:00|3921.8|3871.8|3924.1|3874.1|3925.4|3875.4|3919.5|3869.5|0
1603998300000|2020-10-29 19:05:00|3924|3874|3921.4|3871.4|3925.4|3875.4|3921.3|3871.3|0
1603998600000|2020-10-29 19:10:00|3921.5|3871.5|3918.7|3868.7|3922.7|3872.7|3917.4|3867.4|0
1603998900000|2020-10-29 19:15:00|3918.6|3868.6|3920|3870|3920|3870|3914.6|3864.6|0
1603999200000|2020-10-29 19:20:00|3919.9|3869.9|3922.6|3872.6|3922.6|3872.6|3918.6|3868.6|0
1603999500000|2020-10-29 19:25:00|3922.5|3872.5|3921.4|3871.4|3925.3|3875.3|3918.7|3868.7|0
1603999800000|2020-10-29 19:30:00|3921.3|3871.3|3921.9|3871.9|3924|3874|3921.2|3871.2|0
1604000100000|2020-10-29 19:35:00|3922.1|3872.1|3922.4|3872.4|3922.5|3872.5|3919.8|3869.8|0
1604000400000|2020-10-29 19:40:00|3921.9|3871.9|3921.1|3871.1|3923.9|3873.9|3919.8|3869.8|0
1604000700000|2020-10-29 19:45:00|3921|3871|3924|3874|3927.9|3877.9|3919.8|3869.8|0
1604001000000|2020-10-29 19:50:00|3924.1|3874.1|3925.1|3875.1|3930.4|3880.4|3921.2|3871.2|0
1604001300000|2020-10-29 19:55:00|3925|3875|3911.5|3861.5|3925.1|3875.1|3911.5|3861.5|0
1604001600000|2020-10-29 20:00:00|3911.6|3861.6|3911.7|3861.7|3916.9|3866.9|3908.7|3858.7|0
1604001900000|2020-10-29 20:05:00|3911.8|3861.8|3913|3863|3917.1|3867.1|3911.8|3861.8|0
1604002200000|2020-10-29 20:10:00|3913.1|3863.1|3904.9|3854.9|3914.4|3864.4|3902.2|3852.2|0
1604002500000|2020-10-29 20:15:00|3905|3855|3905|3855|3906.2|3856.2|3905|3855|0
1604002800000|2020-10-29 20:20:00|3905.4|3855.4|3905|3855|3906.2|3856.2|3905|3855|0
1604003100000|2020-10-29 20:25:00|3904.5|3854.5|3905|3855|3905|3855|3903.7|3853.7|0
1604003400000|2020-10-29 20:30:00|3905.1|3855.1|3892.9|3842.9|3906.3|3856.3|3890.2|3840.2|0
1604003700000|2020-10-29 20:35:00|3892.4|3842.4|3891.4|3841.4|3892.9|3842.9|3888.2|3838.2|0
1604004000000|2020-10-29 20:40:00|3891.5|3841.5|3896.8|3846.8|3901.8|3851.8|3891.4|3841.4|0
1604004300000|2020-10-29 20:45:00|3896.3|3846.3|3896.8|3846.8|3899.3|3849.3|3895.5|3845.5|0
1604004600000|2020-10-29 20:50:00|3896.7|3846.7|3890.4|3840.4|3896.7|3846.7|3890.4|3840.4|0
1604004900000|2020-10-29 20:55:00|3890.9|3840.9|3895.6|3845.6|3896.5|3846.5|3890.4|3840.4|0
1604005200000|2020-10-29 21:00:00|3894.9|3844.9|3895|3845|3895|3845|3893.6|3843.6|0
1604005500000|2020-10-29 21:05:00|3894.9|3844.9|3895.5|3845.5|3896.5|3846.5|3894.9|3844.9|0
1604005800000|2020-10-29 21:10:00|3895.6|3845.6|3895.8|3845.8|3896.5|3846.5|3895.6|3845.6|0
1604006100000|2020-10-29 21:15:00|3896|3846|3894.9|3844.9|3896.5|3846.5|3894.8|3844.8|0
1604006400000|2020-10-29 21:20:00|3894.6|3844.6|3893.6|3843.6|3894.6|3844.6|3892.5|3842.5|0
1604006700000|2020-10-29 21:25:00|3893.7|3843.7|3894.8|3844.8|3894.9|3844.9|3893.6|3843.6|0
1604007000000|2020-10-29 21:30:00|3894.9|3844.9|3894.6|3844.6|3894.9|3844.9|3894.4|3844.4|0
1604007300000|2020-10-29 21:35:00|3894.5|3844.5|3895|3845|3895|3845|3894|3844|0
1604007600000|2020-10-29 21:40:00|3895.1|3845.1|3895.4|3845.4|3895.5|3845.5|3895|3845|0
1604007900000|2020-10-29 21:45:00|3895.2|3845.2|3895.2|3845.2|3895.5|3845.5|3895|3845|0
1604008200000|2020-10-29 21:50:00|3895.1|3845.1|3895.4|3845.4|3895.5|3845.5|3895.1|3845.1|0
1604008500000|2020-10-29 21:55:00|3895.6|3845.6|3893.9|3843.9|3896|3846|3893.8|3843.8|0
1604008800000|2020-10-29 22:00:00|3893.2|3843.2|3894.5|3844.5|3895.1|3845.1|3887.2|3837.2|0
1604009100000|2020-10-29 22:05:00|3894.6|3844.6|3889|3839|3895.8|3845.8|3888|3838|0
1604009400000|2020-10-29 22:10:00|3889.2|3839.2|3892.2|3842.2|3893.1|3843.1|3886.5|3836.5|0
1604009700000|2020-10-29 22:15:00|3892|3842|3893|3843|3893.5|3843.5|3891.4|3841.4|0
1604010000000|2020-10-29 22:20:00|3893.2|3843.2|3894.8|3844.8|3895.1|3845.1|3891.9|3841.9|0
1604010300000|2020-10-29 22:25:00|3895.1|3845.1|3889.4|3839.4|3895.1|3845.1|3885.4|3835.4|0
1604010600000|2020-10-29 22:30:00|3889.2|3839.2|3890.7|3840.7|3891|3841|3887.1|3837.1|0
1604010900000|2020-10-29 22:35:00|3890.6|3840.6|3886.5|3836.5|3891|3841|3886.5|3836.5|0
1604011200000|2020-10-29 22:40:00|3886.6|3836.6|3888.6|3838.6|3890.5|3840.5|3886.6|3836.6|0
1604011500000|2020-10-29 22:45:00|3888.7|3838.7|3892.7|3842.7|3893|3843|3888.1|3838.1|0
1604011800000|2020-10-29 22:50:00|3893|3843|3891.4|3841.4|3893.5|3843.5|3891|3841|0
1604012100000|2020-10-29 22:55:00|3891.6|3841.6|3891.6|3841.6|3892.7|3842.7|3891|3841|0
1604012400000|2020-10-29 23:00:00|3891.7|3841.7|3896.1|3846.1|3897.2|3847.2|3891.1|3841.1|0
1604012700000|2020-10-29 23:05:00|3895.8|3845.8|3899.3|3849.3|3899.5|3849.5|3895.8|3845.8|0
1604013000000|2020-10-29 23:10:00|3899.2|3849.2|3899|3849|3899.3|3849.3|3897.4|3847.4|0
1604013300000|2020-10-29 23:15:00|3899.1|3849.1|3900|3850|3900.7|3850.7|3897.7|3847.7|0
1604013600000|2020-10-29 23:20:00|3900.1|3850.1|3898.2|3848.2|3900.3|3850.3|3898.2|3848.2|0
1604013900000|2020-10-29 23:25:00|3898.1|3848.1|3898.1|3848.1|3899.3|3849.3|3897.7|3847.7|0
1604014200000|2020-10-29 23:30:00|3898.2|3848.2|3902.3|3852.3|3902.9|3852.9|3898.2|3848.2|0
1604014500000|2020-10-29 23:35:00|3902.4|3852.4|3900.8|3850.8|3902.7|3852.7|3900.8|3850.8|0
1604014800000|2020-10-29 23:40:00|3901|3851|3900.2|3850.2|3902.3|3852.3|3900|3850|0
1604015100000|2020-10-29 23:45:00|3900.3|3850.3|3900|3850|3902.3|3852.3|3899.4|3849.4|0
1604015400000|2020-10-29 23:50:00|3900.1|3850.1|3897.9|3847.9|3900.6|3850.6|3897.7|3847.7|0
1604015700000|2020-10-29 23:55:00|3898|3848|3897.7|3847.7|3899.3|3849.3|3896.9|3846.9|0
1604016000000|2020-10-30 00:00:00|3897.6|3847.6|3894.8|3844.8|3899|3849|3890.5|3840.5|0
1604016300000|2020-10-30 00:05:00|3895.1|3845.1|3896.1|3846.1|3896.9|3846.9|3894.1|3844.1|0
1604016600000|2020-10-30 00:10:00|3896.2|3846.2|3896.1|3846.1|3896.9|3846.9|3894.3|3844.3|0
1604016900000|2020-10-30 00:15:00|3895.8|3845.8|3890.5|3840.5|3899.4|3849.4|3890.5|3840.5|0
1604017200000|2020-10-30 00:20:00|3890.8|3840.8|3891.8|3841.8|3894.3|3844.3|3889.8|3839.8|0
1604017500000|2020-10-30 00:25:00|3892.3|3842.3|3893|3843|3894.4|3844.4|3891.8|3841.8|0
1604017800000|2020-10-30 00:30:00|3892.8|3842.8|3894.4|3844.4|3894.4|3844.4|3891.7|3841.7|0
1604018100000|2020-10-30 00:35:00|3894.3|3844.3|3895.7|3845.7|3897|3847|3893|3843|0
1604018400000|2020-10-30 00:40:00|3895.6|3845.6|3892.4|3842.4|3895.6|3845.6|3892.4|3842.4|0
1604018700000|2020-10-30 00:45:00|3892.6|3842.6|3890.4|3840.4|3893|3843|3889.2|3839.2|0
1604019000000|2020-10-30 00:50:00|3890.5|3840.5|3889.3|3839.3|3891.8|3841.8|3889.3|3839.3|0
1604019300000|2020-10-30 00:55:00|3889.2|3839.2|3884|3834|3889.2|3839.2|3882.7|3832.7|0
1604019600000|2020-10-30 01:00:00|3884.5|3834.5|3889.1|3839.1|3890.4|3840.4|3883.3|3833.3|0
1604019900000|2020-10-30 01:05:00|3889.2|3839.2|3890.4|3840.4|3891.1|3841.1|3885.2|3835.2|0
1604020200000|2020-10-30 01:10:00|3890.5|3840.5|3890.4|3840.4|3891.7|3841.7|3889.1|3839.1|0
1604020500000|2020-10-30 01:15:00|3890.2|3840.2|3886.8|3836.8|3890.6|3840.6|3885.6|3835.6|0
1604020800000|2020-10-30 01:20:00|3886.3|3836.3|3880.4|3830.4|3886.3|3836.3|3879.1|3829.1|0
1604021100000|2020-10-30 01:25:00|3880.3|3830.3|3874|3824|3880.4|3830.4|3874|3824|0
1604021400000|2020-10-30 01:30:00|3874.1|3824.1|3880.4|3830.4|3881.7|3831.7|3874.1|3824.1|0
1604021700000|2020-10-30 01:35:00|3879.8|3829.8|3881.8|3831.8|3883.1|3833.1|3876.7|3826.7|0
1604022000000|2020-10-30 01:40:00|3882|3832|3880.5|3830.5|3882.4|3832.4|3879.2|3829.2|0
1604022300000|2020-10-30 01:45:00|3880.9|3830.9|3884.3|3834.3|3886.8|3836.8|3880.9|3830.9|0
1604022600000|2020-10-30 01:50:00|3884.8|3834.8|3885.5|3835.5|3885.6|3835.6|3883|3833|0
1604022900000|2020-10-30 01:55:00|3886|3836|3889.3|3839.3|3890.6|3840.6|3885.5|3835.5|0
1604023200000|2020-10-30 02:00:00|3888.8|3838.8|3883|3833|3889.3|3839.3|3883|3833|0
1604023500000|2020-10-30 02:05:00|3883.1|3833.1|3881.8|3831.8|3884.3|3834.3|3881.7|3831.7|0
1604023800000|2020-10-30 02:10:00|3882.3|3832.3|3885.6|3835.6|3885.6|3835.6|3882.3|3832.3|0
1604024100000|2020-10-30 02:15:00|3885.4|3835.4|3885.7|3835.7|3887|3837|3885|3835|0
1604024400000|2020-10-30 02:20:00|3885.2|3835.2|3881.8|3831.8|3885.2|3835.2|3880.6|3830.6|0
1604024700000|2020-10-30 02:25:00|3881.3|3831.3|3883.1|3833.1|3883.1|3833.1|3880|3830|0
1604025000000|2020-10-30 02:30:00|3882.7|3832.7|3881.9|3831.9|3883.2|3833.2|3881.8|3831.8|0
1604025300000|2020-10-30 02:35:00|3882.4|3832.4|3883.7|3833.7|3884.4|3834.4|3881.8|3831.8|0
1604025600000|2020-10-30 02:40:00|3883.9|3833.9|3884.3|3834.3|3884.3|3834.3|3883|3833|0
1604025900000|2020-10-30 02:45:00|3883.8|3833.8|3885.6|3835.6|3885.6|3835.6|3883|3833|0
1604026200000|2020-10-30 02:50:00|3885.1|3835.1|3881.7|3831.7|3885.1|3835.1|3881.7|3831.7|0
1604026500000|2020-10-30 02:55:00|3881.8|3831.8|3880.4|3830.4|3881.8|3831.8|3879.8|3829.8|0
1604026800000|2020-10-30 03:00:00|3880.9|3830.9|3883.6|3833.6|3884.2|3834.2|3880.4|3830.4|0
1604027100000|2020-10-30 03:05:00|3883.4|3833.4|3885.5|3835.5|3886.8|3836.8|3883|3833|0
1604027400000|2020-10-30 03:10:00|3886|3836|3886.1|3836.1|3886.8|3836.8|3884.2|3834.2|0
1604027700000|2020-10-30 03:15:00|3886.3|3836.3|3886.7|3836.7|3886.7|3836.7|3882.9|3832.9|0
1604028000000|2020-10-30 03:20:00|3887.2|3837.2|3888|3838|3888|3838|3886.7|3836.7|0
1604028300000|2020-10-30 03:25:00|3887.9|3837.9|3886.7|3836.7|3888|3838|3886.7|3836.7|0
1604028600000|2020-10-30 03:30:00|3887|3837|3890.6|3840.6|3890.6|3840.6|3887|3837|0
1604028900000|2020-10-30 03:35:00|3890.3|3840.3|3888|3838|3890.6|3840.6|3886.7|3836.7|0
1604029200000|2020-10-30 03:40:00|3888.1|3838.1|3886.7|3836.7|3888.1|3838.1|3886.7|3836.7|0
1604029500000|2020-10-30 03:45:00|3886.8|3836.8|3888.7|3838.7|3888.7|3838.7|3886.7|3836.7|0
1604029800000|2020-10-30 03:50:00|3888.4|3838.4|3890.6|3840.6|3891.8|3841.8|3888|3838|0
1604030100000|2020-10-30 03:55:00|3890.5|3840.5|3890.5|3840.5|3890.6|3840.6|3890.5|3840.5|0
1604030400000|2020-10-30 04:00:00|3891|3841|3891.8|3841.8|3894.4|3844.4|3891|3841|0
1604030700000|2020-10-30 04:05:00|3891.9|3841.9|3893.1|3843.1|3894.3|3844.3|3891.8|3841.8|0
1604031000000|2020-10-30 04:10:00|3893.4|3843.4|3891.8|3841.8|3894.4|3844.4|3891.8|3841.8|0
1604031300000|2020-10-30 04:15:00|3891.9|3841.9|3893.1|3843.1|3894.4|3844.4|3891.8|3841.8|0
1604031600000|2020-10-30 04:20:00|3893.6|3843.6|3891.8|3841.8|3894.4|3844.4|3891.8|3841.8|0
1604031900000|2020-10-30 04:25:00|3892.3|3842.3|3890.6|3840.6|3893.1|3843.1|3890.5|3840.5|0
1604032200000|2020-10-30 04:30:00|3890.5|3840.5|3889.3|3839.3|3891.9|3841.9|3888.7|3838.7|0
1604032500000|2020-10-30 04:35:00|3889.4|3839.4|3885.5|3835.5|3889.4|3839.4|3885.5|3835.5|0
1604032800000|2020-10-30 04:40:00|3885.3|3835.3|3885.6|3835.6|3888.1|3838.1|3884.3|3834.3|0
1604033100000|2020-10-30 04:45:00|3885.3|3835.3|3881.1|3831.1|3885.6|3835.6|3880.5|3830.5|0
1604033400000|2020-10-30 04:50:00|3880.9|3830.9|3879.2|3829.2|3881.8|3831.8|3879.1|3829.1|0
1604033700000|2020-10-30 04:55:00|3879.1|3829.1|3880.4|3830.4|3881.7|3831.7|3877.8|3827.8|0
1604034000000|2020-10-30 05:00:00|3880.9|3830.9|3880.4|3830.4|3881.7|3831.7|3879.1|3829.1|0
1604034300000|2020-10-30 05:05:00|3880.5|3830.5|3877.8|3827.8|3881.1|3831.1|3877.8|3827.8|0
1604034600000|2020-10-30 05:10:00|3877.9|3827.9|3870.1|3820.1|3879.1|3829.1|3870.1|3820.1|0
1604034900000|2020-10-30 05:15:00|3869.9|3819.9|3860.9|3810.9|3870.1|3820.1|3859.6|3809.6|0
1604035200000|2020-10-30 05:20:00|3861.4|3811.4|3859.6|3809.6|3863.6|3813.6|3858.4|3808.4|0
1604035500000|2020-10-30 05:25:00|3859.7|3809.7|3853.4|3803.4|3859.7|3809.7|3851.9|3801.9|0
1604035800000|2020-10-30 05:30:00|3853.9|3803.9|3854.7|3804.7|3856.6|3806.6|3853.4|3803.4|0
1604036100000|2020-10-30 05:35:00|3854.6|3804.6|3841.9|3791.9|3854.6|3804.6|3841.9|3791.9|0
1604036400000|2020-10-30 05:40:00|3842|3792|3839.3|3789.3|3843.3|3793.3|3839.3|3789.3|0
1604036700000|2020-10-30 05:45:00|3839|3789|3838.1|3788.1|3839.4|3789.4|3836.8|3786.8|0
1604037000000|2020-10-30 05:50:00|3838|3788|3842.3|3792.3|3843|3793|3836.4|3786.4|0
1604037300000|2020-10-30 05:55:00|3842.4|3792.4|3836.5|3786.5|3843|3793|3836.5|3786.5|0
1604037600000|2020-10-30 06:00:00|3836.4|3786.4|3821.4|3771.4|3836.7|3786.7|3820|3770|0
1604037900000|2020-10-30 06:05:00|3821.3|3771.3|3826.3|3776.3|3827.6|3777.6|3821.3|3771.3|0
1604038200000|2020-10-30 06:10:00|3826.2|3776.2|3822.5|3772.5|3826.3|3776.3|3816|3766|0
1604038500000|2020-10-30 06:15:00|3822.4|3772.4|3828.8|3778.8|3829.5|3779.5|3821.2|3771.2|0
1604038800000|2020-10-30 06:20:00|3828.6|3778.6|3836.5|3786.5|3838.9|3788.9|3827.6|3777.6|0
1604039100000|2020-10-30 06:25:00|3836.4|3786.4|3832.6|3782.6|3836.4|3786.4|3829.9|3779.9|0
1604039400000|2020-10-30 06:30:00|3833|3783|3839.9|3789.9|3840|3790|3832.5|3782.5|0
1604039700000|2020-10-30 06:35:00|3840|3790|3840.1|3790.1|3841.4|3791.4|3836|3786|0
1604040000000|2020-10-30 06:40:00|3840|3790|3843.8|3793.8|3845.1|3795.1|3840|3790|0
1604040300000|2020-10-30 06:45:00|3843.6|3793.6|3832.6|3782.6|3843.9|3793.9|3829.4|3779.4|0
1604040600000|2020-10-30 06:50:00|3832.3|3782.3|3832.5|3782.5|3836.4|3786.4|3831.3|3781.3|0
1604040900000|2020-10-30 06:55:00|3832.6|3782.6|3832.5|3782.5|3836.3|3786.3|3831.2|3781.2|0
1604041200000|2020-10-30 07:00:00|3833|3783|3837.7|3787.7|3842.7|3792.7|3833|3783|0
1604041500000|2020-10-30 07:05:00|3837.2|3787.2|3842.6|3792.6|3843.8|3793.8|3836.4|3786.4|0
1604041800000|2020-10-30 07:10:00|3842.1|3792.1|3845.2|3795.2|3851.5|3801.5|3841.3|3791.3|0
1604042100000|2020-10-30 07:15:00|3845.7|3795.7|3840.2|3790.2|3847.8|3797.8|3840.2|3790.2|0
1604042400000|2020-10-30 07:20:00|3840.7|3790.7|3836.4|3786.4|3842.8|3792.8|3836.4|3786.4|0
1604042700000|2020-10-30 07:25:00|3835.9|3785.9|3840.2|3790.2|3845.2|3795.2|3835|3785|0
1604043000000|2020-10-30 07:30:00|3841.2|3791.2|3849.1|3799.1|3849.2|3799.2|3841.2|3791.2|0
1604043300000|2020-10-30 07:35:00|3848.6|3798.6|3853.2|3803.2|3853.2|3803.2|3846.6|3796.6|0
1604043600000|2020-10-30 07:40:00|3852.7|3802.7|3844.3|3794.3|3853.2|3803.2|3843|3793|0
1604043900000|2020-10-30 07:45:00|3844.8|3794.8|3846.9|3796.9|3849.4|3799.4|3844.4|3794.4|0
1604044200000|2020-10-30 07:50:00|3846.8|3796.8|3840.5|3790.5|3846.9|3796.9|3840.5|3790.5|0
1604044500000|2020-10-30 07:55:00|3840.4|3790.4|3844.2|3794.2|3846.8|3796.8|3836.6|3786.6|0
1604044800000|2020-10-30 08:00:00|3844.6|3794.6|3866.9|3816.9|3870.7|3820.7|3844.1|3794.1|0
1604045100000|2020-10-30 08:05:00|3867.3|3817.3|3888.6|3868.6|3889.6|3869.6|3861.8|3811.8|0
1604045400000|2020-10-30 08:10:00|3888.9|3868.9|3889.7|3869.7|3889.8|3869.8|3881.4|3861.4|0
1604045700000|2020-10-30 08:15:00|3889.9|3869.9|3889|3869|3901.3|3881.3|3886.8|3866.8|0
1604046000000|2020-10-30 08:20:00|3888.9|3868.9|3905.1|3885.1|3908.2|3888.2|3888.1|3868.1|0
1604046300000|2020-10-30 08:25:00|3905.2|3885.2|3899.2|3879.2|3907|3887|3895.8|3875.8|0
1604046600000|2020-10-30 08:30:00|3898.8|3878.8|3903.8|3883.8|3903.8|3883.8|3890.9|3870.9|0
1604046900000|2020-10-30 08:35:00|3903.6|3883.6|3906.2|3886.2|3906.4|3886.4|3899.3|3879.3|0
1604047200000|2020-10-30 08:40:00|3906.1|3886.1|3899.5|3879.5|3906.1|3886.1|3897.9|3877.9|0
1604047500000|2020-10-30 08:45:00|3899.3|3879.3|3903.7|3883.7|3906|3886|3898.2|3878.2|0
1604047800000|2020-10-30 08:50:00|3903.5|3883.5|3898.7|3878.7|3905.6|3885.6|3898.7|3878.7|0
1604048100000|2020-10-30 08:55:00|3898.8|3878.8|3905.2|3885.2|3910.5|3890.5|3898.2|3878.2|0
1604048400000|2020-10-30 09:00:00|3905.1|3885.1|3909.1|3889.1|3909.3|3889.3|3905|3885|0
1604048700000|2020-10-30 09:05:00|3909.3|3889.3|3903.9|3883.9|3909.3|3889.3|3900.8|3880.8|0
1604049000000|2020-10-30 09:10:00|3903.6|3883.6|3904.4|3884.4|3904.4|3884.4|3898.5|3878.5|0
1604049300000|2020-10-30 09:15:00|3904.7|3884.7|3917.5|3897.5|3917.5|3897.5|3904.4|3884.4|0
1604049600000|2020-10-30 09:20:00|3917.7|3897.7|3921.2|3901.2|3923.2|3903.2|3916.8|3896.8|0
1604049900000|2020-10-30 09:25:00|3921|3901|3923.1|3903.1|3923.6|3903.6|3919.3|3899.3|0
1604050200000|2020-10-30 09:30:00|3923.2|3903.2|3920.3|3900.3|3924|3904|3918.3|3898.3|0
1604050500000|2020-10-30 09:35:00|3920.4|3900.4|3920.5|3900.5|3924.3|3904.3|3919.9|3899.9|0
1604050800000|2020-10-30 09:40:00|3920.7|3900.7|3923.3|3903.3|3923.5|3903.5|3919.2|3899.2|0
1604051100000|2020-10-30 09:45:00|3923|3903|3924.4|3904.4|3924.7|3904.7|3919.2|3899.2|0
1604051400000|2020-10-30 09:50:00|3924|3904|3917|3897|3925.6|3905.6|3917|3897|0
1604051700000|2020-10-30 09:55:00|3916.9|3896.9|3918|3898|3919.3|3899.3|3916.2|3896.2|0
1604052000000|2020-10-30 10:00:00|3917.6|3897.6|3913.9|3893.9|3918|3898|3913.8|3893.8|0
1604052300000|2020-10-30 10:05:00|3913.8|3893.8|3914.3|3894.3|3916.4|3896.4|3912.2|3892.2|0
1604052600000|2020-10-30 10:10:00|3914.2|3894.2|3908.1|3888.1|3914.2|3894.2|3908|3888|0
1604052900000|2020-10-30 10:15:00|3908|3888|3899.4|3879.4|3908|3888|3899.3|3879.3|0
1604053200000|2020-10-30 10:20:00|3899.3|3879.3|3898.1|3878.1|3902.5|3882.5|3898.1|3878.1|0
1604053500000|2020-10-30 10:25:00|3898.2|3878.2|3903.6|3883.6|3903.9|3883.9|3896.2|3876.2|0
1604053800000|2020-10-30 10:30:00|3904.3|3884.3|3905.1|3885.1|3905.7|3885.7|3902.8|3882.8|0
1604054100000|2020-10-30 10:35:00|3905|3885|3905.1|3885.1|3906.4|3886.4|3903.9|3883.9|0
1604054400000|2020-10-30 10:40:00|3905.2|3885.2|3904.3|3884.3|3905.2|3885.2|3902.1|3882.1|0
1604054700000|2020-10-30 10:45:00|3904.2|3884.2|3907.2|3887.2|3910.2|3890.2|3904.2|3884.2|0
1604055000000|2020-10-30 10:50:00|3907.8|3887.8|3911.3|3891.3|3912|3892|3904.4|3884.4|0
1604055300000|2020-10-30 10:55:00|3911.8|3891.8|3917.3|3897.3|3917.4|3897.4|3911.7|3891.7|0
1604055600000|2020-10-30 11:00:00|3918.7|3898.7|3923.6|3903.6|3923.6|3903.6|3917.7|3897.7|0
1604055900000|2020-10-30 11:05:00|3923.7|3903.7|3929.4|3909.4|3929.4|3909.4|3922.8|3902.8|0
1604056200000|2020-10-30 11:10:00|3929.1|3909.1|3932.3|3912.3|3933.4|3913.4|3926.4|3906.4|0
1604056500000|2020-10-30 11:15:00|3932.2|3912.2|3936.4|3916.4|3936.6|3916.6|3930.9|3910.9|0
1604056800000|2020-10-30 11:20:00|3936.5|3916.5|3931.3|3911.3|3937.2|3917.2|3931.1|3911.1|0
1604057100000|2020-10-30 11:25:00|3930.9|3910.9|3930.6|3910.6|3934.5|3914.5|3930.6|3910.6|0
1604057400000|2020-10-30 11:30:00|3930.5|3910.5|3928.5|3908.5|3930.5|3910.5|3925.7|3905.7|0
1604057700000|2020-10-30 11:35:00|3928.4|3908.4|3928.5|3908.5|3928.5|3908.5|3925.2|3905.2|0
1604058000000|2020-10-30 11:40:00|3928.3|3908.3|3928.2|3908.2|3929.8|3909.8|3927.3|3907.3|0
1604058300000|2020-10-30 11:45:00|3928.1|3908.1|3923.9|3903.9|3928.1|3908.1|3923.7|3903.7|0
1604058600000|2020-10-30 11:50:00|3924|3904|3923.5|3903.5|3924.1|3904.1|3922|3902|0
1604058900000|2020-10-30 11:55:00|3923.2|3903.2|3920.7|3900.7|3923.3|3903.3|3919.5|3899.5|0
1604059200000|2020-10-30 12:00:00|3920.8|3900.8|3917|3897|3920.8|3900.8|3916.2|3896.2|0
1604059500000|2020-10-30 12:05:00|3917.1|3897.1|3915.3|3895.3|3917.5|3897.5|3913.5|3893.5|0
1604059800000|2020-10-30 12:10:00|3915.2|3895.2|3914.8|3894.8|3915.8|3895.8|3912.4|3892.4|0
1604060100000|2020-10-30 12:15:00|3914.9|3894.9|3909.7|3889.7|3916|3896|3909.1|3889.1|0
1604060400000|2020-10-30 12:20:00|3909.5|3889.5|3913.4|3893.4|3913.6|3893.6|3908.8|3888.8|0
1604060700000|2020-10-30 12:25:00|3913.7|3893.7|3916.4|3896.4|3918.2|3898.2|3913.6|3893.6|0
1604061000000|2020-10-30 12:30:00|3916.5|3896.5|3917.8|3897.8|3918.5|3898.5|3915.3|3895.3|0
1604061300000|2020-10-30 12:35:00|3917.2|3897.2|3916.9|3896.9|3917.2|3897.2|3913.2|3893.2|0
1604061600000|2020-10-30 12:40:00|3916.7|3896.7|3919|3899|3919|3899|3914.8|3894.8|0
1604061900000|2020-10-30 12:45:00|3918.4|3898.4|3922.5|3902.5|3922.6|3902.6|3917.6|3897.6|0
1604062200000|2020-10-30 12:50:00|3923.1|3903.1|3923.8|3903.8|3924.6|3904.6|3922.3|3902.3|0
1604062500000|2020-10-30 12:55:00|3923.6|3903.6|3920.8|3900.8|3923.6|3903.6|3920.8|3900.8|0
1604062800000|2020-10-30 13:00:00|3920.3|3900.3|3920|3900|3920.7|3900.7|3918.4|3898.4|0
1604063100000|2020-10-30 13:05:00|3920.4|3900.4|3921.5|3901.5|3922.9|3902.9|3919.6|3899.6|0
1604063400000|2020-10-30 13:10:00|3921.6|3901.6|3922.2|3902.2|3923.8|3903.8|3921.6|3901.6|0
1604063700000|2020-10-30 13:15:00|3922|3902|3924.7|3904.7|3925.3|3905.3|3920.9|3900.9|0
1604064000000|2020-10-30 13:20:00|3924.5|3904.5|3923.6|3903.6|3925.9|3905.9|3923.5|3903.5|0
1604064300000|2020-10-30 13:25:00|3923.5|3903.5|3927.4|3907.4|3927.8|3907.8|3923.4|3903.4|0
1604064600000|2020-10-30 13:30:00|3927|3907|3927.1|3907.1|3931.4|3911.4|3926.9|3906.9|0
1604064900000|2020-10-30 13:35:00|3927.2|3907.2|3928.1|3908.1|3930.5|3910.5|3926.2|3906.2|0
1604065200000|2020-10-30 13:40:00|3928|3908|3927.6|3907.6|3928.9|3908.9|3926|3906|0
1604065500000|2020-10-30 13:45:00|3927.4|3907.4|3920.6|3900.6|3927.4|3907.4|3920.3|3900.3|0
1604065800000|2020-10-30 13:50:00|3920.2|3900.2|3921.6|3901.6|3923.9|3903.9|3919.6|3899.6|0
1604066100000|2020-10-30 13:55:00|3921.7|3901.7|3923.7|3903.7|3925.1|3905.1|3921.4|3901.4|0
1604066400000|2020-10-30 14:00:00|3923.3|3903.3|3921.1|3901.1|3924.7|3904.7|3920.7|3900.7|0
1604066700000|2020-10-30 14:05:00|3921|3901|3923|3903|3924.8|3904.8|3920.6|3900.6|0
1604067000000|2020-10-30 14:10:00|3922.5|3902.5|3920|3900|3922.7|3902.7|3919.7|3899.7|0
1604067300000|2020-10-30 14:15:00|3919.9|3899.9|3920|3900|3921.5|3901.5|3917.6|3897.6|0
1604067600000|2020-10-30 14:20:00|3920.3|3900.3|3919.7|3899.7|3920.3|3900.3|3917.3|3897.3|0
1604067900000|2020-10-30 14:25:00|3919.6|3899.6|3918.3|3898.3|3920|3900|3917|3897|0
1604068200000|2020-10-30 14:30:00|3918.6|3898.6|3921|3901|3922.3|3902.3|3918.5|3898.5|0
1604068500000|2020-10-30 14:35:00|3920.6|3900.6|3920.2|3900.2|3922.3|3902.3|3917.2|3897.2|0
1604068800000|2020-10-30 14:40:00|3919.9|3899.9|3916.2|3896.2|3919.9|3899.9|3915.1|3895.1|0
1604069100000|2020-10-30 14:45:00|3916.4|3896.4|3913.3|3893.3|3917.2|3897.2|3912.7|3892.7|0
1604069400000|2020-10-30 14:50:00|3913.4|3893.4|3916.6|3896.6|3917.7|3897.7|3911.1|3891.1|0
1604069700000|2020-10-30 14:55:00|3916.2|3896.2|3912|3892|3916.8|3896.8|3912|3892|0
1604070000000|2020-10-30 15:00:00|3911.8|3891.8|3915.5|3895.5|3917.9|3897.9|3910.7|3890.7|0
1604070300000|2020-10-30 15:05:00|3915.6|3895.6|3913.7|3893.7|3916.8|3896.8|3913.4|3893.4|0
1604070600000|2020-10-30 15:10:00|3913.8|3893.8|3924.2|3904.2|3924.3|3904.3|3913.7|3893.7|0
1604070900000|2020-10-30 15:15:00|3924.3|3904.3|3925|3905|3925.5|3905.5|3922.3|3902.3|0
1604071200000|2020-10-30 15:20:00|3925.4|3905.4|3930.7|3910.7|3930.7|3910.7|3924.6|3904.6|0
1604071500000|2020-10-30 15:25:00|3930.8|3910.8|3929.6|3909.6|3931.7|3911.7|3928.1|3908.1|0
1604071800000|2020-10-30 15:30:00|3929.5|3909.5|3929.1|3909.1|3930.3|3910.3|3927.3|3907.3|0
1604072100000|2020-10-30 15:35:00|3929.2|3909.2|3934.4|3914.4|3934.6|3914.6|3929|3909|0
1604072400000|2020-10-30 15:40:00|3934.3|3914.3|3931.5|3911.5|3934.3|3914.3|3930.3|3910.3|0
1604072700000|2020-10-30 15:45:00|3931.7|3911.7|3935.5|3915.5|3935.5|3915.5|3929.3|3909.3|0
1604073000000|2020-10-30 15:50:00|3935.4|3915.4|3938.2|3918.2|3938.2|3918.2|3932.5|3912.5|0
1604073300000|2020-10-30 15:55:00|3938.3|3918.3|3939.1|3919.1|3939.1|3919.1|3935.3|3915.3|0
1604073600000|2020-10-30 16:00:00|3938.3|3918.3|3942|3922|3942.9|3922.9|3938.2|3918.2|0
1604073900000|2020-10-30 16:05:00|3941.9|3921.9|3941.7|3921.7|3944.5|3924.5|3940.2|3920.2|0
1604074200000|2020-10-30 16:10:00|3941.8|3921.8|3939.4|3919.4|3941.9|3921.9|3936.6|3916.6|0
1604074500000|2020-10-30 16:15:00|3939.6|3919.6|3944.9|3924.9|3945.4|3925.4|3939.3|3919.3|0
1604074800000|2020-10-30 16:20:00|3944.8|3924.8|3945.5|3925.5|3946.1|3926.1|3943.2|3923.2|0
1604075100000|2020-10-30 16:25:00|3945.9|3925.9|3953.1|3933.1|3953.1|3933.1|3943.6|3923.6|0
1604075400000|2020-10-30 16:30:00|3963.4|3913.4|3956.2|3906.2|3967.8|3917.8|3954.9|3904.9|0
1604075700000|2020-10-30 16:35:00|3955.7|3905.7|3949.6|3899.6|3956.1|3906.1|3949.6|3899.6|0
1604076000000|2020-10-30 16:40:00|3950.1|3900.1|3949.5|3899.5|3951|3901|3948.3|3898.3|0
1604076300000|2020-10-30 16:45:00|3948.2|3898.2|3949.7|3899.7|3949.7|3899.7|3946.9|3896.9|0
1604076600000|2020-10-30 16:50:00|3949.6|3899.6|3947|3897|3949.7|3899.7|3946.9|3896.9|0
1604076900000|2020-10-30 16:55:00|3947.1|3897.1|3946.8|3896.8|3948.3|3898.3|3944.2|3894.2|0
1604077200000|2020-10-30 17:00:00|3946.3|3896.3|3949.4|3899.4|3952.1|3902.1|3945.4|3895.4|0
1604077500000|2020-10-30 17:05:00|3949.3|3899.3|3941.6|3891.6|3949.3|3899.3|3940.9|3890.9|0
1604077800000|2020-10-30 17:10:00|3942.9|3892.9|3940.2|3890.2|3942.9|3892.9|3940.2|3890.2|0
1604078100000|2020-10-30 17:15:00|3940.1|3890.1|3940.2|3890.2|3942.8|3892.8|3937.5|3887.5|0
1604078400000|2020-10-30 17:20:00|3939.7|3889.7|3940.2|3890.2|3941.6|3891.6|3938.8|3888.8|0
1604078700000|2020-10-30 17:25:00|3940.1|3890.1|3944.2|3894.2|3944.3|3894.3|3937.5|3887.5|0
1604079000000|2020-10-30 17:30:00|3943.7|3893.7|3938.7|3888.7|3943.7|3893.7|3937.5|3887.5|0
1604079300000|2020-10-30 17:35:00|3938.8|3888.8|3937.3|3887.3|3940.1|3890.1|3933.3|3883.3|0
1604079600000|2020-10-30 17:40:00|3936.8|3886.8|3939.9|3889.9|3941.3|3891.3|3936|3886|0
1604079900000|2020-10-30 17:45:00|3939.4|3889.4|3941.4|3891.4|3941.4|3891.4|3934.7|3884.7|0
1604080200000|2020-10-30 17:50:00|3941.5|3891.5|3937.5|3887.5|3941.5|3891.5|3937.4|3887.4|0
1604080500000|2020-10-30 17:55:00|3937.8|3887.8|3941.5|3891.5|3944.1|3894.1|3937.5|3887.5|0
1604080800000|2020-10-30 18:00:00|3941.4|3891.4|3945.4|3895.4|3945.5|3895.5|3940|3890|0
1604081100000|2020-10-30 18:05:00|3944.1|3894.1|3950.9|3900.9|3953.5|3903.5|3944.1|3894.1|0
1604081400000|2020-10-30 18:10:00|3951.3|3901.3|3946.7|3896.7|3952.2|3902.2|3946.6|3896.6|0
1604081700000|2020-10-30 18:15:00|3946.6|3896.6|3948|3898|3949.4|3899.4|3945.4|3895.4|0
1604082000000|2020-10-30 18:20:00|3948.1|3898.1|3944|3894|3950.7|3900.7|3943.9|3893.9|0
1604082300000|2020-10-30 18:25:00|3944.3|3894.3|3938.6|3888.6|3945.3|3895.3|3937.2|3887.2|0
1604082600000|2020-10-30 18:30:00|3938.5|3888.5|3938.3|3888.3|3938.5|3888.5|3934.3|3884.3|0
1604082900000|2020-10-30 18:35:00|3937.8|3887.8|3937.2|3887.2|3941.2|3891.2|3934.3|3884.3|0
1604083200000|2020-10-30 18:40:00|3937.1|3887.1|3934.2|3884.2|3937.2|3887.2|3933|3883|0
1604083500000|2020-10-30 18:45:00|3933.7|3883.7|3941.1|3891.1|3941.1|3891.1|3932.8|3882.8|0
1604083800000|2020-10-30 18:50:00|3941|3891|3939.7|3889.7|3941.1|3891.1|3938.3|3888.3|0
1604084100000|2020-10-30 18:55:00|3939.2|3889.2|3939.7|3889.7|3943.9|3893.9|3938.4|3888.4|0
1604084400000|2020-10-30 19:00:00|3939.2|3889.2|3942.3|3892.3|3942.4|3892.4|3936.9|3886.9|0
1604084700000|2020-10-30 19:05:00|3942|3892|3938.2|3888.2|3943.7|3893.7|3936.9|3886.9|0
1604085000000|2020-10-30 19:10:00|3938.3|3888.3|3946.3|3896.3|3947.7|3897.7|3938.2|3888.2|0
1604085300000|2020-10-30 19:15:00|3946.2|3896.2|3945.1|3895.1|3947.8|3897.8|3942.3|3892.3|0
1604085600000|2020-10-30 19:20:00|3945|3895|3949|3899|3949.1|3899.1|3943.7|3893.7|0
1604085900000|2020-10-30 19:25:00|3948.8|3898.8|3942.3|3892.3|3949.1|3899.1|3942.3|3892.3|0
1604086200000|2020-10-30 19:30:00|3942.4|3892.4|3938.3|3888.3|3943.7|3893.7|3937|3887|0
1604086500000|2020-10-30 19:35:00|3938.2|3888.2|3939.7|3889.7|3939.7|3889.7|3934.3|3884.3|0
1604086800000|2020-10-30 19:40:00|3939.8|3889.8|3949.2|3899.2|3949.2|3899.2|3937.1|3887.1|0
1604087100000|2020-10-30 19:45:00|3949.3|3899.3|3943.9|3893.9|3952|3902|3939.8|3889.8|0
1604087400000|2020-10-30 19:50:00|3943.8|3893.8|3944.1|3894.1|3946.9|3896.9|3938.8|3888.8|0
1604087700000|2020-10-30 19:55:00|3944|3894|3962.9|3912.9|3964.3|3914.3|3941.5|3891.5|0
1604088000000|2020-10-30 20:00:00|3963.4|3913.4|3964.5|3914.5|3971.1|3921.1|3962.8|3912.8|0
1604088300000|2020-10-30 20:05:00|3964.6|3914.6|3960.6|3910.6|3971.1|3921.1|3960.6|3910.6|0
1604088600000|2020-10-30 20:10:00|3960.5|3910.5|3967.1|3917.1|3967.2|3917.2|3960.5|3910.5|0
1604088900000|2020-10-30 20:15:00|3966.6|3916.6|3967.1|3917.1|3967.1|3917.1|3965.8|3915.8|0
1604089200000|2020-10-30 20:20:00|3967.5|3917.5|3968.3|3918.3|3968.3|3918.3|3967.5|3917.5|0
1604089500000|2020-10-30 20:25:00|3968.8|3918.8|3973.3|3923.3|3973.3|3923.3|3968.8|3918.8|0
1604089800000|2020-10-30 20:30:00|3973.4|3923.4|3973.6|3923.6|3974.9|3924.9|3972.1|3922.1|0
1604090100000|2020-10-30 20:35:00|3974.1|3924.1|3982.7|3932.7|3982.7|3932.7|3974.1|3924.1|0
1604090400000|2020-10-30 20:40:00|3985.2|3935.2|3978.8|3928.8|3985.2|3935.2|3977.5|3927.5|0
1604090700000|2020-10-30 20:45:00|3979.3|3929.3|3980|3930|3982.6|3932.6|3979.3|3929.3|0
1604091000000|2020-10-30 20:50:00|3980.1|3930.1|3982.5|3932.5|3982.5|3932.5|3980|3930|0
1604091300000|2020-10-30 20:55:00|3982|3932|3979.7|3929.7|3982.5|3932.5|3978.6|3928.6|0
1604091600000|2020-10-30 21:00:00|3979.5|3929.5|3979.5|3929.5|3979.5|3929.5|3979.5|3929.5|0
1604271600000|2020-11-01 23:00:00|3964.3|3914.3|3967.9|3917.9|3970.7|3920.7|3963.8|3913.8|0
1604271900000|2020-11-01 23:05:00|3968.1|3918.1|3963.2|3913.2|3968.1|3918.1|3960.8|3910.8|0
1604272200000|2020-11-01 23:10:00|3963.4|3913.4|3960.5|3910.5|3963.5|3913.5|3959.8|3909.8|0
1604272500000|2020-11-01 23:15:00|3960.6|3910.6|3961.8|3911.8|3962.3|3912.3|3958.7|3908.7|0
1604272800000|2020-11-01 23:20:00|3961.9|3911.9|3963.4|3913.4|3963.4|3913.4|3961.1|3911.1|0
1604273100000|2020-11-01 23:25:00|3963.3|3913.3|3961|3911|3963.3|3913.3|3960.6|3910.6|0
1604273400000|2020-11-01 23:30:00|3980.6|3930.6|3962|3912|3980.6|3930.6|3962|3912|0
1604273700000|2020-11-01 23:35:00|3961.9|3911.9|3956.2|3906.2|3961.9|3911.9|3954.1|3904.1|0
1604274000000|2020-11-01 23:40:00|3956.3|3906.3|3951.4|3901.4|3958.2|3908.2|3948.9|3898.9|0
1604274300000|2020-11-01 23:45:00|3951.5|3901.5|3952.4|3902.4|3952.8|3902.8|3945.2|3895.2|0
1604274600000|2020-11-01 23:50:00|3953|3903|3953.8|3903.8|3955.7|3905.7|3949.2|3899.2|0
1604274900000|2020-11-01 23:55:00|3953.6|3903.6|3954.9|3904.9|3956.5|3906.5|3953.6|3903.6|0
1604275200000|2020-11-02 00:00:00|3955|3905|3957.7|3907.7|3958|3908|3950.4|3900.4|0
1604275500000|2020-11-02 00:05:00|3957.8|3907.8|3956.5|3906.5|3961.4|3911.4|3954.4|3904.4|0
1604275800000|2020-11-02 00:10:00|3956.8|3906.8|3948.9|3898.9|3956.8|3906.8|3947.9|3897.9|0
1604276100000|2020-11-02 00:15:00|3949|3899|3945.8|3895.8|3951.7|3901.7|3940|3890|0
1604276400000|2020-11-02 00:20:00|3945.9|3895.9|3950.8|3900.8|3952.3|3902.3|3945.8|3895.8|0
1604276700000|2020-11-02 00:25:00|3951.3|3901.3|3952.8|3902.8|3953.4|3903.4|3950.7|3900.7|0
1604277000000|2020-11-02 00:30:00|3953.4|3903.4|3950.9|3900.9|3954.8|3904.8|3948.2|3898.2|0
1604277300000|2020-11-02 00:35:00|3951.5|3901.5|3950.8|3900.8|3952.3|3902.3|3948.2|3898.2|0
1604277600000|2020-11-02 00:40:00|3951.1|3901.1|3950.8|3900.8|3952.7|3902.7|3949.5|3899.5|0
1604277900000|2020-11-02 00:45:00|3951.4|3901.4|3953.4|3903.4|3953.4|3903.4|3950.8|3900.8|0
1604278200000|2020-11-02 00:50:00|3953.1|3903.1|3953.4|3903.4|3954.8|3904.8|3952.1|3902.1|0
1604278500000|2020-11-02 00:55:00|3953.7|3903.7|3953.4|3903.4|3954.8|3904.8|3952.2|3902.2|0
1604278800000|2020-11-02 01:00:00|3953.2|3903.2|3951.5|3901.5|3954.7|3904.7|3949.5|3899.5|0
1604279100000|2020-11-02 01:05:00|3951.4|3901.4|3956.2|3906.2|3958.9|3908.9|3950.8|3900.8|0
1604279400000|2020-11-02 01:10:00|3956.5|3906.5|3961.7|3911.7|3964.2|3914.2|3956.5|3906.5|0
1604279700000|2020-11-02 01:15:00|3962.9|3912.9|3961.6|3911.6|3965.6|3915.6|3960.4|3910.4|0
1604280000000|2020-11-02 01:20:00|3961.7|3911.7|3961.7|3911.7|3964.3|3914.3|3959|3909|0
1604280300000|2020-11-02 01:25:00|3961.9|3911.9|3960.3|3910.3|3963|3913|3959.1|3909.1|0
1604280600000|2020-11-02 01:30:00|3960.4|3910.4|3960.4|3910.4|3965.5|3915.5|3959.1|3909.1|0
1604280900000|2020-11-02 01:35:00|3960.9|3910.9|3968.3|3918.3|3968.3|3918.3|3960.4|3910.4|0
1604281200000|2020-11-02 01:40:00|3968.8|3918.8|3969.5|3919.5|3973.4|3923.4|3968.2|3918.2|0
1604281500000|2020-11-02 01:45:00|3969.6|3919.6|3974.2|3924.2|3976.1|3926.1|3969.6|3919.6|0
1604281800000|2020-11-02 01:50:00|3973.9|3923.9|3974.7|3924.7|3974.8|3924.8|3972.2|3922.2|0
1604282100000|2020-11-02 01:55:00|3974.8|3924.8|3967.7|3917.7|3976|3926|3967.6|3917.6|0
1604282400000|2020-11-02 02:00:00|3967.4|3917.4|3968.3|3918.3|3969.6|3919.6|3967|3917|0
1604282700000|2020-11-02 02:05:00|3968.8|3918.8|3965.8|3915.8|3970.3|3920.3|3965.8|3915.8|0
1604283000000|2020-11-02 02:10:00|3966|3916|3960.5|3910.5|3967.1|3917.1|3959.2|3909.2|0
1604283300000|2020-11-02 02:15:00|3960.8|3910.8|3960.6|3910.6|3963.1|3913.1|3959.3|3909.3|0
1604283600000|2020-11-02 02:20:00|3960.5|3910.5|3961.8|3911.8|3963.1|3913.1|3959.9|3909.9|0
1604283900000|2020-11-02 02:25:00|3961.3|3911.3|3964.5|3914.5|3965.8|3915.8|3959.9|3909.9|0
1604284200000|2020-11-02 02:30:00|3963.2|3913.2|3965.9|3915.9|3967.1|3917.1|3963.2|3913.2|0
1604284500000|2020-11-02 02:35:00|3965.8|3915.8|3967.2|3917.2|3967.2|3917.2|3964.6|3914.6|0
1604284800000|2020-11-02 02:40:00|3966.7|3916.7|3963.3|3913.3|3967.2|3917.2|3963.3|3913.3|0
1604285100000|2020-11-02 02:45:00|3962|3912|3963.4|3913.4|3964.7|3914.7|3959.5|3909.5|0
1604285400000|2020-11-02 02:50:00|3963.6|3913.6|3968.7|3918.7|3970.6|3920.6|3963.4|3913.4|0
1604285700000|2020-11-02 02:55:00|3968.9|3918.9|3967.3|3917.3|3969.3|3919.3|3967.3|3917.3|0
1604286000000|2020-11-02 03:00:00|3967.4|3917.4|3969.9|3919.9|3970|3920|3967.3|3917.3|0
1604286300000|2020-11-02 03:05:00|3969.7|3919.7|3965.4|3915.4|3969.9|3919.9|3964.7|3914.7|0
1604286600000|2020-11-02 03:10:00|3965.1|3915.1|3966.7|3916.7|3967.4|3917.4|3963.4|3913.4|0
1604286900000|2020-11-02 03:15:00|3966.9|3916.9|3966.1|3916.1|3967.4|3917.4|3966|3916|0
1604287200000|2020-11-02 03:20:00|3966|3916|3964.7|3914.7|3967.4|3917.4|3964.7|3914.7|0
1604287500000|2020-11-02 03:25:00|3965.2|3915.2|3964.7|3914.7|3966|3916|3964.7|3914.7|0
1604287800000|2020-11-02 03:30:00|3964.8|3914.8|3962.2|3912.2|3967.3|3917.3|3962.2|3912.2|0
1604288100000|2020-11-02 03:35:00|3961.9|3911.9|3959.6|3909.6|3962.2|3912.2|3959.6|3909.6|0
1604288400000|2020-11-02 03:40:00|3960.1|3910.1|3962.2|3912.2|3962.2|3912.2|3959.6|3909.6|0
1604288700000|2020-11-02 03:45:00|3962.7|3912.7|3960.9|3910.9|3963.5|3913.5|3960.9|3910.9|0
1604289000000|2020-11-02 03:50:00|3962.2|3912.2|3962.2|3912.2|3963.5|3913.5|3962.2|3912.2|0
1604289300000|2020-11-02 03:55:00|3962.1|3912.1|3956.9|3906.9|3962.2|3912.2|3956.9|3906.9|0
1604289600000|2020-11-02 04:00:00|3957.1|3907.1|3956.9|3906.9|3959.4|3909.4|3956.8|3906.8|0
1604289900000|2020-11-02 04:05:00|3957.4|3907.4|3958.3|3908.3|3960.9|3910.9|3957.4|3907.4|0
1604290200000|2020-11-02 04:10:00|3958.5|3908.5|3959.5|3909.5|3960.8|3910.8|3958.3|3908.3|0
1604290500000|2020-11-02 04:15:00|3958.2|3908.2|3958.2|3908.2|3959.5|3909.5|3956.9|3906.9|0
1604290800000|2020-11-02 04:20:00|3957.8|3907.8|3959.6|3909.6|3960.8|3910.8|3957|3907|0
1604291100000|2020-11-02 04:25:00|3959.8|3909.8|3960.9|3910.9|3960.9|3910.9|3958.3|3908.3|0
1604291400000|2020-11-02 04:30:00|3960.6|3910.6|3962.1|3912.1|3963.4|3913.4|3960.2|3910.2|0
1604291700000|2020-11-02 04:35:00|3962.6|3912.6|3959.5|3909.5|3963.4|3913.4|3958.9|3908.9|0
1604292000000|2020-11-02 04:40:00|3960|3910|3956.9|3906.9|3960.8|3910.8|3954.3|3904.3|0
1604292300000|2020-11-02 04:45:00|3956.6|3906.6|3958.2|3908.2|3959.5|3909.5|3955.6|3905.6|0
1604292600000|2020-11-02 04:50:00|3958.9|3908.9|3957|3907|3959.5|3909.5|3956.9|3906.9|0
1604292900000|2020-11-02 04:55:00|3956.9|3906.9|3957|3907|3960.8|3910.8|3956.9|3906.9|0
1604293200000|2020-11-02 05:00:00|3956.9|3906.9|3956.9|3906.9|3958.2|3908.2|3955.6|3905.6|0
1604293500000|2020-11-02 05:05:00|3957|3907|3958.3|3908.3|3958.3|3908.3|3955.7|3905.7|0
1604293800000|2020-11-02 05:10:00|3958.2|3908.2|3959.5|3909.5|3959.6|3909.6|3957|3907|0
1604294100000|2020-11-02 05:15:00|3959.6|3909.6|3962.2|3912.2|3963.5|3913.5|3959.6|3909.6|0
1604294400000|2020-11-02 05:20:00|3962.4|3912.4|3960.9|3910.9|3963.5|3913.5|3959.6|3909.6|0
1604294700000|2020-11-02 05:25:00|3961.4|3911.4|3962.2|3912.2|3963.5|3913.5|3961|3911|0
1604295000000|2020-11-02 05:30:00|3961.7|3911.7|3963.5|3913.5|3963.6|3913.6|3958.3|3908.3|0
1604295300000|2020-11-02 05:35:00|3963.6|3913.6|3962.2|3912.2|3963.6|3913.6|3960.9|3910.9|0
1604295600000|2020-11-02 05:40:00|3962.7|3912.7|3963.5|3913.5|3964.8|3914.8|3962.2|3912.2|0
1604295900000|2020-11-02 05:45:00|3964|3914|3971.3|3921.3|3971.3|3921.3|3963.5|3913.5|0
1604296200000|2020-11-02 05:50:00|3971.8|3921.8|3973.8|3923.8|3973.8|3923.8|3971.8|3921.8|0
1604296500000|2020-11-02 05:55:00|3974.3|3924.3|3972.4|3922.4|3975.1|3925.1|3972.4|3922.4|0
1604296800000|2020-11-02 06:00:00|3971.9|3921.9|3969.8|3919.8|3972.4|3922.4|3969.8|3919.8|0
1604297100000|2020-11-02 06:05:00|3969.3|3919.3|3967.2|3917.2|3969.3|3919.3|3967.1|3917.1|0
1604297400000|2020-11-02 06:10:00|3968.5|3918.5|3968.5|3918.5|3969.8|3919.8|3967.2|3917.2|0
1604297700000|2020-11-02 06:15:00|3968.2|3918.2|3969.8|3919.8|3971.1|3921.1|3967.2|3917.2|0
1604298000000|2020-11-02 06:20:00|3969.6|3919.6|3971.1|3921.1|3972.4|3922.4|3968.5|3918.5|0
1604298300000|2020-11-02 06:25:00|3970.6|3920.6|3967.2|3917.2|3970.6|3920.6|3967.2|3917.2|0
1604298600000|2020-11-02 06:30:00|3967.1|3917.1|3973.6|3923.6|3973.6|3923.6|3967.1|3917.1|0
1604298900000|2020-11-02 06:35:00|3973.8|3923.8|3978.8|3928.8|3980.7|3930.7|3973.6|3923.6|0
1604299200000|2020-11-02 06:40:00|3978.7|3928.7|3973.5|3923.5|3980|3930|3970.9|3920.9|0
1604299500000|2020-11-02 06:45:00|3973.7|3923.7|3968.4|3918.4|3974.1|3924.1|3968.4|3918.4|0
1604299800000|2020-11-02 06:50:00|3967.9|3917.9|3965.7|3915.7|3967.9|3917.9|3965|3915|0
1604300100000|2020-11-02 06:55:00|3965.8|3915.8|3965.7|3915.7|3967|3917|3960.4|3910.4|0
1604300400000|2020-11-02 07:00:00|3966.2|3916.2|3961.9|3911.9|3966.9|3916.9|3954.2|3904.2|0
1604300700000|2020-11-02 07:05:00|3962.4|3912.4|3955.4|3905.4|3963.2|3913.2|3954.2|3904.2|0
1604301000000|2020-11-02 07:10:00|3954.9|3904.9|3958|3908|3960.6|3910.6|3954.1|3904.1|0
1604301300000|2020-11-02 07:15:00|3957.8|3907.8|3963.2|3913.2|3963.2|3913.2|3956.7|3906.7|0
1604301600000|2020-11-02 07:20:00|3963.3|3913.3|3963.4|3913.4|3966|3916|3962|3912|0
1604301900000|2020-11-02 07:25:00|3963.9|3913.9|3964.7|3914.7|3964.7|3914.7|3960.8|3910.8|0
1604302200000|2020-11-02 07:30:00|3964.2|3914.2|3959.5|3909.5|3966|3916|3959.5|3909.5|0
1604302500000|2020-11-02 07:35:00|3959|3909|3965.9|3915.9|3967.3|3917.3|3956.9|3906.9|0
1604302800000|2020-11-02 07:40:00|3966|3916|3967.3|3917.3|3968.6|3918.6|3964|3914|0
1604303100000|2020-11-02 07:45:00|3967.8|3917.8|3972.5|3922.5|3976.2|3926.2|3967.2|3917.2|0
1604303400000|2020-11-02 07:50:00|3973|3923|3977.6|3927.6|3977.6|3927.6|3971.2|3921.2|0
1604303700000|2020-11-02 07:55:00|3978.8|3928.8|3982.6|3932.6|3983.9|3933.9|3973.7|3923.7|0
1604304000000|2020-11-02 08:00:00|3982.1|3932.1|3964.5|3914.5|3982.6|3932.6|3963.2|3913.2|0
1604304300000|2020-11-02 08:05:00|3964.1|3914.1|3974.5|3954.5|3976.2|3956.2|3963.2|3913.2|0
1604304600000|2020-11-02 08:10:00|3973.3|3953.3|3960.8|3940.8|3973.6|3953.6|3959.5|3939.5|0
1604304900000|2020-11-02 08:15:00|3961.4|3941.4|3960.1|3940.1|3961.5|3941.5|3949.7|3929.7|0
1604305200000|2020-11-02 08:20:00|3960.6|3940.6|3953.6|3933.6|3964.5|3944.5|3952.9|3932.9|0
1604305500000|2020-11-02 08:25:00|3953.7|3933.7|3946|3926|3953.7|3933.7|3944.9|3924.9|0
1604305800000|2020-11-02 08:30:00|3946.1|3926.1|3946|3926|3950.9|3930.9|3943.5|3923.5|0
1604306100000|2020-11-02 08:35:00|3945.8|3925.8|3943.7|3923.7|3947.4|3927.4|3943.7|3923.7|0
1604306400000|2020-11-02 08:40:00|3943.3|3923.3|3944.9|3924.9|3946|3926|3943.2|3923.2|0
1604306700000|2020-11-02 08:45:00|3945.3|3925.3|3948.9|3928.9|3949.1|3929.1|3942.9|3922.9|0
1604307000000|2020-11-02 08:50:00|3949|3929|3949.2|3929.2|3951.3|3931.3|3948.1|3928.1|0
1604307300000|2020-11-02 08:55:00|3949|3929|3952.2|3932.2|3952.5|3932.5|3948.9|3928.9|0
1604307600000|2020-11-02 09:00:00|3952.6|3932.6|3956.7|3936.7|3957.5|3937.5|3950.6|3930.6|0
1604307900000|2020-11-02 09:05:00|3956.6|3936.6|3951|3931|3958.1|3938.1|3950.7|3930.7|0
1604308200000|2020-11-02 09:10:00|3950.9|3930.9|3953.4|3933.4|3954.7|3934.7|3949.2|3929.2|0
1604308500000|2020-11-02 09:15:00|3953.1|3933.1|3953.1|3933.1|3955.1|3935.1|3951.7|3931.7|0
1604308800000|2020-11-02 09:20:00|3953|3933|3952.7|3932.7|3954.8|3934.8|3950.6|3930.6|0
1604309100000|2020-11-02 09:25:00|3952.4|3932.4|3955|3935|3957.4|3937.4|3950.7|3930.7|0
1604309400000|2020-11-02 09:30:00|3955.6|3935.6|3965.4|3945.4|3970|3950|3955|3935|0
1604309700000|2020-11-02 09:35:00|3965.5|3945.5|3973|3953|3973.1|3953.1|3965.5|3945.5|0
1604310000000|2020-11-02 09:40:00|3973.4|3953.4|3973.9|3953.9|3975.4|3955.4|3973.2|3953.2|0
1604310300000|2020-11-02 09:45:00|3973.8|3953.8|3970.7|3950.7|3974.2|3954.2|3970.4|3950.4|0
1604310600000|2020-11-02 09:50:00|3970.8|3950.8|3973.1|3953.1|3974.4|3954.4|3970.8|3950.8|0
1604310900000|2020-11-02 09:55:00|3973|3953|3967.6|3947.6|3975.1|3955.1|3967.6|3947.6|0
1604311200000|2020-11-02 10:00:00|3967.5|3947.5|3969.9|3949.9|3970.2|3950.2|3965.8|3945.8|0
1604311500000|2020-11-02 10:05:00|3970.5|3950.5|3973.1|3953.1|3974.9|3954.9|3970.5|3950.5|0
1604311800000|2020-11-02 10:10:00|3973.2|3953.2|3974.6|3954.6|3977|3957|3973|3953|0
1604312100000|2020-11-02 10:15:00|3974.9|3954.9|3970.4|3950.4|3976.4|3956.4|3970|3950|0
1604312400000|2020-11-02 10:20:00|3970.7|3950.7|3965.7|3945.7|3970.7|3950.7|3963.5|3943.5|0
1604312700000|2020-11-02 10:25:00|3965.8|3945.8|3968.3|3948.3|3968.8|3948.8|3964.6|3944.6|0
1604313000000|2020-11-02 10:30:00|3967.9|3947.9|3974.4|3954.4|3974.4|3954.4|3966.1|3946.1|0
1604313300000|2020-11-02 10:35:00|3974.5|3954.5|3982.1|3962.1|3983.1|3963.1|3974.5|3954.5|0
1604313600000|2020-11-02 10:40:00|3982.2|3962.2|3988.2|3968.2|3988.2|3968.2|3982.2|3962.2|0
1604313900000|2020-11-02 10:45:00|3988.3|3968.3|3989.5|3969.5|3990.2|3970.2|3988.2|3968.2|0
1604314200000|2020-11-02 10:50:00|3988.9|3968.9|3990.4|3970.4|3990.4|3970.4|3982.8|3962.8|0
1604314500000|2020-11-02 10:55:00|3990.6|3970.6|3993.8|3973.8|3995.9|3975.9|3990.5|3970.5|0
1604314800000|2020-11-02 11:00:00|3993.9|3973.9|3988.6|3968.6|3993.9|3973.9|3988.6|3968.6|0
1604315100000|2020-11-02 11:05:00|3988.5|3968.5|3991.6|3971.6|3992.2|3972.2|3987.8|3967.8|0
1604315400000|2020-11-02 11:10:00|3991.8|3971.8|3992.4|3972.4|3992.5|3972.5|3990.7|3970.7|0
1604315700000|2020-11-02 11:15:00|3992.3|3972.3|3990.3|3970.3|3993.3|3973.3|3988.1|3968.1|0
1604316000000|2020-11-02 11:20:00|3990.6|3970.6|3998.3|3978.3|3998.3|3978.3|3990.6|3970.6|0
1604316300000|2020-11-02 11:25:00|3998.2|3978.2|3993.4|3973.4|3998.7|3978.7|3991.5|3971.5|0
1604316600000|2020-11-02 11:30:00|3993.3|3973.3|3996.2|3976.2|3996.2|3976.2|3992.5|3972.5|0
1604316900000|2020-11-02 11:35:00|3996.3|3976.3|3998|3978|3998.1|3978.1|3994.2|3974.2|0
1604317200000|2020-11-02 11:40:00|3997.9|3977.9|3997.5|3977.5|3997.9|3977.9|3995.8|3975.8|0
1604317500000|2020-11-02 11:45:00|3997.3|3977.3|3997.7|3977.7|3999.1|3979.1|3996.1|3976.1|0
1604317800000|2020-11-02 11:50:00|3997.6|3977.6|3997.3|3977.3|3998.1|3978.1|3996.6|3976.6|0
1604318100000|2020-11-02 11:55:00|3997|3977|3996.6|3976.6|4001|3981|3996.6|3976.6|0
1604318400000|2020-11-02 12:00:00|3996.5|3976.5|4001.6|3981.6|4001.6|3981.6|3995.8|3975.8|0
1604318700000|2020-11-02 12:05:00|4001.7|3981.7|3997|3977|4001.8|3981.8|3997|3977|0
1604319000000|2020-11-02 12:10:00|3997.2|3977.2|4003.9|3983.9|4003.9|3983.9|3996.7|3976.7|0
1604319300000|2020-11-02 12:15:00|4004|3984|4000.5|3980.5|4004.6|3984.6|4000.3|3980.3|0
1604319600000|2020-11-02 12:20:00|4000.1|3980.1|3998.1|3978.1|4000.1|3980.1|3997.5|3977.5|0
1604319900000|2020-11-02 12:25:00|3998.4|3978.4|4000.5|3980.5|4000.5|3980.5|3997.8|3977.8|0
1604320200000|2020-11-02 12:30:00|4000.4|3980.4|4006.7|3986.7|4006.7|3986.7|3999.2|3979.2|0
1604320500000|2020-11-02 12:35:00|4006.6|3986.6|4005|3985|4006.6|3986.6|4004.4|3984.4|0
1604320800000|2020-11-02 12:40:00|4004.9|3984.9|4006.9|3986.9|4006.9|3986.9|4004|3984|0
1604321100000|2020-11-02 12:45:00|4007.1|3987.1|4011.9|3991.9|4012.2|3992.2|4006.6|3986.6|0
1604321400000|2020-11-02 12:50:00|4011.8|3991.8|4008.7|3988.7|4012|3992|4006.9|3986.9|0
1604321700000|2020-11-02 12:55:00|4009.4|3989.4|4009.7|3989.7|4009.9|3989.9|4007.9|3987.9|0
1604322000000|2020-11-02 13:00:00|4009.4|3989.4|4010.9|3990.9|4011.3|3991.3|4008.2|3988.2|0
1604322300000|2020-11-02 13:05:00|4010.8|3990.8|4010.7|3990.7|4011.2|3991.2|4008.8|3988.8|0
1604322600000|2020-11-02 13:10:00|4010.9|3990.9|4014.3|3994.3|4015.4|3995.4|4010.9|3990.9|0
1604322900000|2020-11-02 13:15:00|4014.2|3994.2|4012.5|3992.5|4014.2|3994.2|4012.4|3992.4|0
1604323200000|2020-11-02 13:20:00|4012.6|3992.6|4014.3|3994.3|4014.4|3994.4|4011.2|3991.2|0
1604323500000|2020-11-02 13:25:00|4014.4|3994.4|4017|3997|4017|3997|4013.9|3993.9|0
1604323800000|2020-11-02 13:30:00|4017.1|3997.1|4021.4|4001.4|4021.4|4001.4|4016.9|3996.9|0
1604324100000|2020-11-02 13:35:00|4021.5|4001.5|4020.7|4000.7|4022.4|4002.4|4019.2|3999.2|0
1604324400000|2020-11-02 13:40:00|4020.6|4000.6|4022|4002|4022.1|4002.1|4019.9|3999.9|0
1604324700000|2020-11-02 13:45:00|4021.9|4001.9|4017.1|3997.1|4023.8|4003.8|4017.1|3997.1|0
1604325000000|2020-11-02 13:50:00|4017|3997|4018|3998|4019.5|3999.5|4016|3996|0
1604325300000|2020-11-02 13:55:00|4018.5|3998.5|4020.5|4000.5|4020.5|4000.5|4017.8|3997.8|0
1604325600000|2020-11-02 14:00:00|4020.7|4000.7|4019.8|3999.8|4020.8|4000.8|4019.2|3999.2|0
1604325900000|2020-11-02 14:05:00|4019.9|3999.9|4022.9|4002.9|4023.6|4003.6|4019.8|3999.8|0
1604326200000|2020-11-02 14:10:00|4022.8|4002.8|4024|4004|4024.8|4004.8|4022|4002|0
1604326500000|2020-11-02 14:15:00|4023.5|4003.5|4021.9|4001.9|4024.9|4004.9|4021.9|4001.9|0
1604326800000|2020-11-02 14:20:00|4022.1|4002.1|4015.9|3995.9|4022.5|4002.5|4015.9|3995.9|0
1604327100000|2020-11-02 14:25:00|4016|3996|4015.2|3995.2|4017.4|3997.4|4014.2|3994.2|0
1604327400000|2020-11-02 14:30:00|4015.6|3995.6|4014.1|3994.1|4018.5|3998.5|4014.1|3994.1|0
1604327700000|2020-11-02 14:35:00|4014|3994|4012.6|3992.6|4015.9|3995.9|4012.5|3992.5|0
1604328000000|2020-11-02 14:40:00|4012.5|3992.5|4008.4|3988.4|4013.2|3993.2|4008.4|3988.4|0
1604328300000|2020-11-02 14:45:00|4008.5|3988.5|4009.2|3989.2|4010.4|3990.4|4007.8|3987.8|0
1604328600000|2020-11-02 14:50:00|4009|3989|4015.5|3995.5|4017.4|3997.4|4008.8|3988.8|0
1604328900000|2020-11-02 14:55:00|4015.4|3995.4|4020.6|4000.6|4020.6|4000.6|4011.4|3991.4|0
1604329200000|2020-11-02 15:00:00|4020.4|4000.4|4021.3|4001.3|4025|4005|4019.2|3999.2|0
1604329500000|2020-11-02 15:05:00|4021.2|4001.2|4016|3996|4021.4|4001.4|4015.4|3995.4|0
1604329800000|2020-11-02 15:10:00|4015.9|3995.9|4016.9|3996.9|4018.9|3998.9|4015.9|3995.9|0
1604330100000|2020-11-02 15:15:00|4017.1|3997.1|4020.9|4000.9|4021.3|4001.3|4017.1|3997.1|0
1604330400000|2020-11-02 15:20:00|4020.8|4000.8|4022.4|4002.4|4023.5|4003.5|4019|3999|0
1604330700000|2020-11-02 15:25:00|4022.3|4002.3|4022.3|4002.3|4022.6|4002.6|4021.1|4001.1|0
1604331000000|2020-11-02 15:30:00|4022.2|4002.2|4019.9|3999.9|4022.6|4002.6|4019.9|3999.9|0
1604331300000|2020-11-02 15:35:00|4019.7|3999.7|4018.8|3998.8|4021.4|4001.4|4018.6|3998.6|0
1604331600000|2020-11-02 15:40:00|4018.7|3998.7|4019.3|3999.3|4019.3|3999.3|4017.2|3997.2|0
1604331900000|2020-11-02 15:45:00|4019.5|3999.5|4020.5|4000.5|4022.9|4002.9|4019.5|3999.5|0
1604332200000|2020-11-02 15:50:00|4020.9|4000.9|4019.9|3999.9|4022.6|4002.6|4017.9|3997.9|0
1604332500000|2020-11-02 15:55:00|4020.1|4000.1|4021.3|4001.3|4022|4002|4019.5|3999.5|0
1604332800000|2020-11-02 16:00:00|4021|4001|4022.3|4002.3|4023.4|4003.4|4019.4|3999.4|0
1604333100000|2020-11-02 16:05:00|4022.5|4002.5|4022.6|4002.6|4023.3|4003.3|4021.2|4001.2|0
1604333400000|2020-11-02 16:10:00|4022.3|4002.3|4024.2|4004.2|4024.8|4004.8|4020.2|4000.2|0
1604333700000|2020-11-02 16:15:00|4024.1|4004.1|4021|4001|4024.1|4004.1|4020|4000|0
1604334000000|2020-11-02 16:20:00|4022|4002|4022.4|4002.4|4023.3|4003.3|4019.9|3999.9|0
1604334300000|2020-11-02 16:25:00|4022.2|4002.2|4020.9|4000.9|4024.3|4004.3|4020.4|4000.4|0
1604334600000|2020-11-02 16:30:00|4035.6|3985.6|4036.8|3986.8|4040.7|3990.7|4034.2|3984.2|0
1604334900000|2020-11-02 16:35:00|4037.3|3987.3|4038|3988|4040.7|3990.7|4035.3|3985.3|0
1604335200000|2020-11-02 16:40:00|4038.4|3988.4|4047.3|3997.3|4047.3|3997.3|4038.4|3988.4|0
1604335500000|2020-11-02 16:45:00|4046.8|3996.8|4047.2|3997.2|4047.3|3997.3|4044.7|3994.7|0
1604335800000|2020-11-02 16:50:00|4047.1|3997.1|4048.4|3998.4|4048.5|3998.5|4045.8|3995.8|0
1604336100000|2020-11-02 16:55:00|4048.5|3998.5|4044.5|3994.5|4049.8|3999.8|4044.5|3994.5|0
1604336400000|2020-11-02 17:00:00|4044.6|3994.6|4039.4|3989.4|4044.6|3994.6|4038.1|3988.1|0
1604336700000|2020-11-02 17:05:00|4039.9|3989.9|4043.3|3993.3|4043.4|3993.4|4038.1|3988.1|0
1604337000000|2020-11-02 17:10:00|4043.4|3993.4|4039.4|3989.4|4044.7|3994.7|4037.9|3987.9|0
1604337300000|2020-11-02 17:15:00|4039.3|3989.3|4036.7|3986.7|4042.1|3992.1|4036.7|3986.7|0
1604337600000|2020-11-02 17:20:00|4037.2|3987.2|4041.9|3991.9|4041.9|3991.9|4036.7|3986.7|0
1604337900000|2020-11-02 17:25:00|4042.4|3992.4|4045.9|3995.9|4045.9|3995.9|4041.8|3991.8|0
1604338200000|2020-11-02 17:30:00|4045.8|3995.8|4039.3|3989.3|4045.9|3995.9|4039.3|3989.3|0
1604338500000|2020-11-02 17:35:00|4039.4|3989.4|4034|3984|4040.7|3990.7|4033.9|3983.9|0
1604338800000|2020-11-02 17:40:00|4033.9|3983.9|4031.2|3981.2|4035.3|3985.3|4031.2|3981.2|0
1604339100000|2020-11-02 17:45:00|4031.1|3981.1|4026|3976|4032.5|3982.5|4024.6|3974.6|0
1604339400000|2020-11-02 17:50:00|4025.9|3975.9|4027.3|3977.3|4028.8|3978.8|4024.6|3974.6|0
1604339700000|2020-11-02 17:55:00|4027.8|3977.8|4028.7|3978.7|4028.7|3978.7|4025.9|3975.9|0
1604340000000|2020-11-02 18:00:00|4028.6|3978.6|4026|3976|4028.8|3978.8|4023.3|3973.3|0
1604340300000|2020-11-02 18:05:00|4025.9|3975.9|4024.5|3974.5|4026|3976|4021.8|3971.8|0
1604340600000|2020-11-02 18:10:00|4024.3|3974.3|4021.8|3971.8|4024.5|3974.5|4021.8|3971.8|0
1604340900000|2020-11-02 18:15:00|4021.7|3971.7|4014|3964|4021.9|3971.9|4014|3964|0
1604341200000|2020-11-02 18:20:00|4014.3|3964.3|4016.7|3966.7|4018|3968|4011.3|3961.3|0
1604341500000|2020-11-02 18:25:00|4016.6|3966.6|4019.2|3969.2|4019.3|3969.3|4015.2|3965.2|0
1604341800000|2020-11-02 18:30:00|4018.7|3968.7|4021.9|3971.9|4021.9|3971.9|4017.8|3967.8|0
1604342100000|2020-11-02 18:35:00|4021.8|3971.8|4017.9|3967.9|4021.9|3971.9|4016.5|3966.5|0
1604342400000|2020-11-02 18:40:00|4018|3968|4020.6|3970.6|4021.9|3971.9|4017.9|3967.9|0
1604342700000|2020-11-02 18:45:00|4020.5|3970.5|4017.9|3967.9|4021.9|3971.9|4016.6|3966.6|0
1604343000000|2020-11-02 18:50:00|4018|3968|4011.2|3961.2|4018|3968|4009.9|3959.9|0
1604343300000|2020-11-02 18:55:00|4010.7|3960.7|4012.4|3962.4|4012.5|3962.5|4009.8|3959.8|0
1604343600000|2020-11-02 19:00:00|4011.9|3961.9|4015.1|3965.1|4016.4|3966.4|4011.1|3961.1|0
1604343900000|2020-11-02 19:05:00|4014.6|3964.6|4017.8|3967.8|4019.1|3969.1|4013.7|3963.7|0
1604344200000|2020-11-02 19:10:00|4017.7|3967.7|4017.8|3967.8|4020.4|3970.4|4016.4|3966.4|0
1604344500000|2020-11-02 19:15:00|4017.7|3967.7|4017.7|3967.7|4019|3969|4015.1|3965.1|0
1604344800000|2020-11-02 19:20:00|4017.6|3967.6|4027.1|3977.1|4027.2|3977.2|4017.6|3967.6|0
1604345100000|2020-11-02 19:25:00|4027.2|3977.2|4028.6|3978.6|4028.6|3978.6|4024.5|3974.5|0
1604345400000|2020-11-02 19:30:00|4028.5|3978.5|4027.1|3977.1|4031.2|3981.2|4027.1|3977.1|0
1604345700000|2020-11-02 19:35:00|4027.6|3977.6|4029.8|3979.8|4032.5|3982.5|4027.6|3977.6|0
1604346000000|2020-11-02 19:40:00|4029.9|3979.9|4031.2|3981.2|4032.5|3982.5|4029.8|3979.8|0
1604346300000|2020-11-02 19:45:00|4031.1|3981.1|4032.6|3982.6|4036.7|3986.7|4031.1|3981.1|0
1604346600000|2020-11-02 19:50:00|4033.1|3983.1|4029.9|3979.9|4034|3984|4029.2|3979.2|0
1604346900000|2020-11-02 19:55:00|4029.8|3979.8|4032.5|3982.5|4032.5|3982.5|4028.5|3978.5|0
1604347200000|2020-11-02 20:00:00|4032|3982|4036.4|3986.4|4037.9|3987.9|4031.2|3981.2|0
1604347500000|2020-11-02 20:05:00|4036.3|3986.3|4033.7|3983.7|4036.3|3986.3|4032.4|3982.4|0
1604347800000|2020-11-02 20:10:00|4033.8|3983.8|4035.1|3985.1|4037.8|3987.8|4033.7|3983.7|0
1604348100000|2020-11-02 20:15:00|4035.2|3985.2|4040.5|3990.5|4041.8|3991.8|4035.2|3985.2|0
1604348400000|2020-11-02 20:20:00|4040.8|3990.8|4041.7|3991.7|4043.1|3993.1|4040.4|3990.4|0
1604348700000|2020-11-02 20:25:00|4041.5|3991.5|4040.4|3990.4|4041.8|3991.8|4039|3989|0
1604349000000|2020-11-02 20:30:00|4040.9|3990.9|4036.3|3986.3|4045|3995|4036.3|3986.3|0
1604349300000|2020-11-02 20:35:00|4036.8|3986.8|4034.9|3984.9|4037.6|3987.6|4032.3|3982.3|0
1604349600000|2020-11-02 20:40:00|4034.8|3984.8|4030.8|3980.8|4034.9|3984.9|4030.7|3980.7|0
1604349900000|2020-11-02 20:45:00|4030.7|3980.7|4037.4|3987.4|4038.8|3988.8|4030.7|3980.7|0
1604350200000|2020-11-02 20:50:00|4037.5|3987.5|4040.1|3990.1|4040.2|3990.2|4033.4|3983.4|0
1604350500000|2020-11-02 20:55:00|4040.2|3990.2|4043.1|3993.1|4045.4|3995.4|4035|3985|0
1604350800000|2020-11-02 21:00:00|4043|3993|4045.6|3995.6|4047.5|3997.5|4039|3989|0
1604351100000|2020-11-02 21:05:00|4045.3|3995.3|4042.9|3992.9|4047.2|3997.2|4042.6|3992.6|0
1604351400000|2020-11-02 21:10:00|4043.4|3993.4|4040.1|3990.1|4043.4|3993.4|4039.2|3989.2|0
1604351700000|2020-11-02 21:15:00|4040.7|3990.7|4040.6|3990.6|4040.9|3990.9|4040|3990|0
1604352000000|2020-11-02 21:20:00|4040.5|3990.5|4040.6|3990.6|4040.6|3990.6|4040.4|3990.4|0
1604352300000|2020-11-02 21:25:00|4040.5|3990.5|4039.8|3989.8|4040.5|3990.5|4039.5|3989.5|0
1604352600000|2020-11-02 21:30:00|4040|3990|4042.4|3992.4|4042.7|3992.7|4037.8|3987.8|0
1604352900000|2020-11-02 21:35:00|4042.7|3992.7|4044|3994|4044.4|3994.4|4042.2|3992.2|0
1604353200000|2020-11-02 21:40:00|4044.4|3994.4|4044.9|3994.9|4045.2|3995.2|4042.4|3992.4|0
1604353500000|2020-11-02 21:45:00|4044.7|3994.7|4044.9|3994.9|4046.5|3996.5|4044.7|3994.7|0
1604353800000|2020-11-02 21:50:00|4044.7|3994.7|4044.9|3994.9|4044.9|3994.9|4043.8|3993.8|0
1604354100000|2020-11-02 21:55:00|4044.7|3994.7|4044.4|3994.4|4044.9|3994.9|4043.5|3993.5|0
1604354400000|2020-11-02 22:00:00|4044.3|3994.3|4044.7|3994.7|4044.9|3994.9|4044.1|3994.1|0
1604354700000|2020-11-02 22:05:00|4044.6|3994.6|4044.4|3994.4|4044.7|3994.7|4044.4|3994.4|0
1604355000000|2020-11-02 22:10:00|4044.6|3994.6|4044.3|3994.3|4044.7|3994.7|4044.2|3994.2|0
1604355300000|2020-11-02 22:15:00|4044.2|3994.2|4043.9|3993.9|4044.3|3994.3|4043.9|3993.9|0
1604355600000|2020-11-02 22:20:00|4044.1|3994.1|4044.1|3994.1|4044.4|3994.4|4043.7|3993.7|0
1604355900000|2020-11-02 22:25:00|4043.9|3993.9|4044.4|3994.4|4044.6|3994.6|4043.9|3993.9|0
1604356200000|2020-11-02 22:30:00|4044.2|3994.2|4043.9|3993.9|4044.2|3994.2|4043.9|3993.9|0
1604356500000|2020-11-02 22:35:00|4043.8|3993.8|4044.2|3994.2|4044.3|3994.3|4043.8|3993.8|0
1604356800000|2020-11-02 22:40:00|4044.3|3994.3|4044.3|3994.3|4044.4|3994.4|4044.2|3994.2|0
1604357100000|2020-11-02 22:45:00|4044.6|3994.6|4044.4|3994.4|4044.6|3994.6|4044.3|3994.3|0
1604357400000|2020-11-02 22:50:00|4044.6|3994.6|4044.7|3994.7|4045|3995|4044.3|3994.3|0
1604357700000|2020-11-02 22:55:00|4044.9|3994.9|4044.9|3994.9|4045.3|3995.3|4044.6|3994.6|0
1604358000000|2020-11-02 23:00:00|4045|3995|4048.5|3998.5|4049.2|3999.2|4042.2|3992.2|0
1604358300000|2020-11-02 23:05:00|4048.6|3998.6|4048.5|3998.5|4049.5|3999.5|4047.2|3997.2|0
1604358600000|2020-11-02 23:10:00|4048.7|3998.7|4048|3998|4048.8|3998.8|4047.5|3997.5|0
1604358900000|2020-11-02 23:15:00|4047.9|3997.9|4051.1|4001.1|4051.3|4001.3|4046.5|3996.5|0
1604359200000|2020-11-02 23:20:00|4051.3|4001.3|4051.6|4001.6|4051.9|4001.9|4048.3|3998.3|0
1604359500000|2020-11-02 23:25:00|4051.9|4001.9|4053.2|4003.2|4054.1|4004.1|4050.9|4000.9|0
1604359800000|2020-11-02 23:30:00|4053.5|4003.5|4052.7|4002.7|4054.4|4004.4|4050.8|4000.8|0
1604360100000|2020-11-02 23:35:00|4052.9|4002.9|4051.9|4001.9|4054.4|4004.4|4050.9|4000.9|0
1604360400000|2020-11-02 23:40:00|4052|4002|4050.8|4000.8|4052.4|4002.4|4050.5|4000.5|0
1604360700000|2020-11-02 23:45:00|4050.9|4000.9|4049.9|3999.9|4051.6|4001.6|4048.9|3998.9|0
1604361000000|2020-11-02 23:50:00|4050|4000|4051.1|4001.1|4051.1|4001.1|4049.7|3999.7|0
1604361300000|2020-11-02 23:55:00|4051|4001|4050.8|4000.8|4051.1|4001.1|4050.3|4000.3|0
1604361600000|2020-11-03 00:00:00|4051.1|4001.1|4052|4002|4053.5|4003.5|4050.5|4000.5|0
1604361900000|2020-11-03 00:05:00|4051.9|4001.9|4047.7|3997.7|4052.1|4002.1|4045.9|3995.9|0
1604362200000|2020-11-03 00:10:00|4047.8|3997.8|4048.3|3998.3|4049.3|3999.3|4045.3|3995.3|0
1604362500000|2020-11-03 00:15:00|4048.4|3998.4|4051.5|4001.5|4054.7|4004.7|4047.2|3997.2|0
1604362800000|2020-11-03 00:20:00|4051.3|4001.3|4052.2|4002.2|4052.2|4002.2|4049.6|3999.6|0
1604363100000|2020-11-03 00:25:00|4052.4|4002.4|4058.8|4008.8|4058.8|4008.8|4052.4|4002.4|0
1604363400000|2020-11-03 00:30:00|4059.2|4009.2|4057.4|4007.4|4060|4010|4057.4|4007.4|0
1604363700000|2020-11-03 00:35:00|4056.9|4006.9|4058.7|4008.7|4058.7|4008.7|4056.1|4006.1|0
1604364000000|2020-11-03 00:40:00|4059.1|4009.1|4060|4010|4061.2|4011.2|4057.4|4007.4|0
1604364300000|2020-11-03 00:45:00|4060.5|4010.5|4061.2|4011.2|4061.3|4011.3|4060|4010|0
1604364600000|2020-11-03 00:50:00|4061.3|4011.3|4061.3|4011.3|4061.3|4011.3|4061.2|4011.2|0
1604364900000|2020-11-03 00:55:00|4061.8|4011.8|4063.9|4013.9|4065.2|4015.2|4061.8|4011.8|0
1604365200000|2020-11-03 01:00:00|4063.8|4013.8|4063.8|4013.8|4063.9|4013.9|4061.3|4011.3|0
1604365500000|2020-11-03 01:05:00|4063.4|4013.4|4063.1|4013.1|4067.1|4017.1|4062.5|4012.5|0
1604365800000|2020-11-03 01:10:00|4062.5|4012.5|4061.2|4011.2|4063.8|4013.8|4059.2|4009.2|0
1604366100000|2020-11-03 01:15:00|4062.5|4012.5|4062.5|4012.5|4065.7|4015.7|4062.4|4012.4|0
1604366400000|2020-11-03 01:20:00|4062.4|4012.4|4061.2|4011.2|4065|4015|4061.1|4011.1|0
1604366700000|2020-11-03 01:25:00|4061.6|4011.6|4061.2|4011.2|4063.8|4013.8|4057.2|4007.2|0
1604367000000|2020-11-03 01:30:00|4061.7|4011.7|4063.8|4013.8|4066.3|4016.3|4059.8|4009.8|0
1604367300000|2020-11-03 01:35:00|4063.7|4013.7|4066.3|4016.3|4066.3|4016.3|4062.5|4012.5|0
1604367600000|2020-11-03 01:40:00|4066.1|4016.1|4063.7|4013.7|4066.3|4016.3|4063.7|4013.7|0
1604367900000|2020-11-03 01:45:00|4063.8|4013.8|4067|4017|4067|4017|4061.8|4011.8|0
1604368200000|2020-11-03 01:50:00|4067.3|4017.3|4071.6|4021.6|4072.9|4022.9|4066.4|4016.4|0
1604368500000|2020-11-03 01:55:00|4071.8|4021.8|4074.2|4024.2|4074.9|4024.9|4071.6|4021.6|0
1604368800000|2020-11-03 02:00:00|4073.9|4023.9|4071.6|4021.6|4074.3|4024.3|4071.6|4021.6|0
1604369100000|2020-11-03 02:05:00|4071.7|4021.7|4074.3|4024.3|4075.6|4025.6|4071.7|4021.7|0
1604369400000|2020-11-03 02:10:00|4074.2|4024.2|4071.6|4021.6|4074.2|4024.2|4070.3|4020.3|0
1604369700000|2020-11-03 02:15:00|4071.7|4021.7|4072.9|4022.9|4073|4023|4071.6|4021.6|0
1604370000000|2020-11-03 02:20:00|4073|4023|4072.9|4022.9|4074.3|4024.3|4071.6|4021.6|0
1604370300000|2020-11-03 02:25:00|4073|4023|4072.9|4022.9|4074.2|4024.2|4072.9|4022.9|0
1604370600000|2020-11-03 02:30:00|4073|4023|4074.2|4024.2|4074.2|4024.2|4072.9|4022.9|0
1604370900000|2020-11-03 02:35:00|4074.3|4024.3|4073|4023|4075.5|4025.5|4072.9|4022.9|0
1604371200000|2020-11-03 02:40:00|4072.9|4022.9|4074.2|4024.2|4075.5|4025.5|4072.9|4022.9|0
1604371500000|2020-11-03 02:45:00|4074.3|4024.3|4078.2|4028.2|4079.5|4029.5|4073.6|4023.6|0
1604371800000|2020-11-03 02:50:00|4077.9|4027.9|4078.8|4028.8|4078.8|4028.8|4076.9|4026.9|0
1604372100000|2020-11-03 02:55:00|4079|4029|4080.7|4030.7|4080.7|4030.7|4078.8|4028.8|0
1604372400000|2020-11-03 03:00:00|4079.5|4029.5|4079.4|4029.4|4079.5|4029.5|4078.1|4028.1|0
1604372700000|2020-11-03 03:05:00|4079.1|4029.1|4079.4|4029.4|4080.7|4030.7|4078.1|4028.1|0
1604373000000|2020-11-03 03:10:00|4079.7|4029.7|4078.1|4028.1|4080.1|4030.1|4076.8|4026.8|0
1604373300000|2020-11-03 03:15:00|4078|4028|4076.7|4026.7|4079.4|4029.4|4076.7|4026.7|0
1604373600000|2020-11-03 03:20:00|4077|4027|4072.9|4022.9|4077.3|4027.3|4072.9|4022.9|0
1604373900000|2020-11-03 03:25:00|4073.4|4023.4|4074.2|4024.2|4074.2|4024.2|4072.9|4022.9|0
1604374200000|2020-11-03 03:30:00|4073.7|4023.7|4069.7|4019.7|4075.5|4025.5|4069|4019|0
1604374500000|2020-11-03 03:35:00|4069.9|4019.9|4069.1|4019.1|4070.3|4020.3|4067.7|4017.7|0
1604374800000|2020-11-03 03:40:00|4069.3|4019.3|4069.1|4019.1|4070.4|4020.4|4067.7|4017.7|0
1604375100000|2020-11-03 03:45:00|4069|4019|4066.5|4016.5|4069|4019|4066.5|4016.5|0
1604375400000|2020-11-03 03:50:00|4066.7|4016.7|4067.8|4017.8|4069.1|4019.1|4066.5|4016.5|0
1604375700000|2020-11-03 03:55:00|4068.3|4018.3|4069.1|4019.1|4069.1|4019.1|4068.3|4018.3|0
1604376000000|2020-11-03 04:00:00|4069|4019|4069|4019|4069.1|4019.1|4069|4019|0
1604376300000|2020-11-03 04:05:00|4069.1|4019.1|4066.4|4016.4|4069.1|4019.1|4066.4|4016.4|0
1604376600000|2020-11-03 04:10:00|4065.9|4015.9|4066.4|4016.4|4067.7|4017.7|4065.1|4015.1|0
1604376900000|2020-11-03 04:15:00|4066.6|4016.6|4067.1|4017.1|4067.7|4017.7|4065.1|4015.1|0
1604377200000|2020-11-03 04:20:00|4066.4|4016.4|4063.7|4013.7|4066.4|4016.4|4062.4|4012.4|0
1604377500000|2020-11-03 04:25:00|4064.2|4014.2|4065|4015|4065|4015|4063.7|4013.7|0
1604377800000|2020-11-03 04:30:00|4065.3|4015.3|4064.4|4014.4|4066.3|4016.3|4062.4|4012.4|0
1604378100000|2020-11-03 04:35:00|4063.8|4013.8|4065.1|4015.1|4065.1|4015.1|4063.8|4013.8|0
1604378400000|2020-11-03 04:40:00|4065.6|4015.6|4062.5|4012.5|4066.4|4016.4|4062.5|4012.5|0
1604378700000|2020-11-03 04:45:00|4063.2|4013.2|4062.5|4012.5|4063.8|4013.8|4061.1|4011.1|0
1604379000000|2020-11-03 04:50:00|4063.1|4013.1|4062.4|4012.4|4063.8|4013.8|4062.4|4012.4|0
1604379300000|2020-11-03 04:55:00|4062.5|4012.5|4061.8|4011.8|4063.7|4013.7|4061.1|4011.1|0
1604379600000|2020-11-03 05:00:00|4062|4012|4063.8|4013.8|4065|4015|4061.2|4011.2|0
1604379900000|2020-11-03 05:05:00|4064|4014|4066.3|4016.3|4066.4|4016.4|4063.8|4013.8|0
1604380200000|2020-11-03 05:10:00|4066.4|4016.4|4067.6|4017.6|4067.6|4017.6|4065.1|4015.1|0
1604380500000|2020-11-03 05:15:00|4067.1|4017.1|4068.9|4018.9|4069|4019|4066.3|4016.3|0
1604380800000|2020-11-03 05:20:00|4068.7|4018.7|4070.2|4020.2|4070.2|4020.2|4066.3|4016.3|0
1604381100000|2020-11-03 05:25:00|4070|4020|4072.9|4022.9|4072.9|4022.9|4068.9|4018.9|0
1604381400000|2020-11-03 05:30:00|4072.8|4022.8|4071.6|4021.6|4072.9|4022.9|4071.5|4021.5|0
1604381700000|2020-11-03 05:35:00|4071.1|4021.1|4070.2|4020.2|4071.1|4021.1|4068.9|4018.9|0
1604382000000|2020-11-03 05:40:00|4068.9|4018.9|4067.6|4017.6|4070.2|4020.2|4067.6|4017.6|0
1604382300000|2020-11-03 05:45:00|4067.1|4017.1|4066.4|4016.4|4067.6|4017.6|4066.3|4016.3|0
1604382600000|2020-11-03 05:50:00|4066.9|4016.9|4067.6|4017.6|4067.7|4017.7|4066.3|4016.3|0
1604382900000|2020-11-03 05:55:00|4067.1|4017.1|4070.2|4020.2|4070.2|4020.2|4066.3|4016.3|0
1604383200000|2020-11-03 06:00:00|4070.1|4020.1|4068.9|4018.9|4071.5|4021.5|4067.6|4017.6|0
1604383500000|2020-11-03 06:05:00|4068.4|4018.4|4066.3|4016.3|4068.4|4018.4|4063.7|4013.7|0
1604383800000|2020-11-03 06:10:00|4066.1|4016.1|4067.7|4017.7|4067.7|4017.7|4065|4015|0
1604384100000|2020-11-03 06:15:00|4067.8|4017.8|4070.3|4020.3|4070.3|4020.3|4067.7|4017.7|0
1604384400000|2020-11-03 06:20:00|4070.2|4020.2|4070.2|4020.2|4071.5|4021.5|4069|4019|0
1604384700000|2020-11-03 06:25:00|4070.3|4020.3|4073|4023|4073|4023|4070.3|4020.3|0
1604385000000|2020-11-03 06:30:00|4072.9|4022.9|4069.1|4019.1|4073|4023|4069.1|4019.1|0
1604385300000|2020-11-03 06:35:00|4069|4019|4071.6|4021.6|4072.2|4022.2|4066.5|4016.5|0
1604385600000|2020-11-03 06:40:00|4072.2|4022.2|4072.2|4022.2|4072.9|4022.9|4071.6|4021.6|0
1604385900000|2020-11-03 06:45:00|4072|4022|4070.3|4020.3|4072.9|4022.9|4070.3|4020.3|0
1604386200000|2020-11-03 06:50:00|4070.4|4020.4|4071.6|4021.6|4074.2|4024.2|4070.3|4020.3|0
1604386500000|2020-11-03 06:55:00|4071.1|4021.1|4069|4019|4071.6|4021.6|4069|4019|0
1604386800000|2020-11-03 07:00:00|4068.8|4018.8|4063.9|4013.9|4069.1|4019.1|4062.6|4012.6|0
1604387100000|2020-11-03 07:05:00|4064.4|4014.4|4066.4|4016.4|4066.5|4016.5|4062.6|4012.6|0
1604387400000|2020-11-03 07:10:00|4066.5|4016.5|4070.4|4020.4|4071.7|4021.7|4066.4|4016.4|0
1604387700000|2020-11-03 07:15:00|4070.3|4020.3|4075.5|4025.5|4076.8|4026.8|4069.1|4019.1|0
1604388000000|2020-11-03 07:20:00|4076|4026|4074.1|4024.1|4076.8|4026.8|4071.6|4021.6|0
1604388300000|2020-11-03 07:25:00|4073.9|4023.9|4074.2|4024.2|4075.4|4025.4|4071.5|4021.5|0
1604388600000|2020-11-03 07:30:00|4074.3|4024.3|4074.3|4024.3|4074.3|4024.3|4072.9|4022.9|0
1604388900000|2020-11-03 07:35:00|4074.2|4024.2|4071.6|4021.6|4075.6|4025.6|4071.6|4021.6|0
1604389200000|2020-11-03 07:40:00|4071.3|4021.3|4076.9|4026.9|4078.2|4028.2|4070.3|4020.3|0
1604389500000|2020-11-03 07:45:00|4076.4|4026.4|4071.7|4021.7|4076.4|4026.4|4069.1|4019.1|0
1604389800000|2020-11-03 07:50:00|4072.9|4022.9|4070.3|4020.3|4075.5|4025.5|4069|4019|0
1604390100000|2020-11-03 07:55:00|4070.8|4020.8|4075.4|4025.4|4075.4|4025.4|4066.4|4016.4|0
1604390400000|2020-11-03 08:00:00|4075.3|4025.3|4067.9|4017.9|4075.3|4025.3|4060.2|4010.2|0
1604390700000|2020-11-03 08:05:00|4068|4018|4058.2|4038.2|4070.5|4043.3|4053.9|4011.6|0
1604391000000|2020-11-03 08:10:00|4058.5|4038.5|4068.3|4048.3|4068.3|4048.3|4056.7|4036.7|0
1604391300000|2020-11-03 08:15:00|4068.5|4048.5|4070.1|4050.1|4074.9|4054.9|4068.5|4048.5|0
1604391600000|2020-11-03 08:20:00|4070|4050|4073|4053|4073|4053|4067.9|4047.9|0
1604391900000|2020-11-03 08:25:00|4073.4|4053.4|4077.7|4057.7|4077.7|4057.7|4071.3|4051.3|0
1604392200000|2020-11-03 08:30:00|4077.1|4057.1|4082.8|4062.8|4083.5|4063.5|4073.5|4053.5|0
1604392500000|2020-11-03 08:35:00|4082|4062|4083.4|4063.4|4083.4|4063.4|4079.8|4059.8|0
1604392800000|2020-11-03 08:40:00|4083.6|4063.6|4075.2|4055.2|4083.7|4063.7|4075.1|4055.1|0
1604393100000|2020-11-03 08:45:00|4075.6|4055.6|4074.6|4054.6|4076.4|4056.4|4072.2|4052.2|0
1604393400000|2020-11-03 08:50:00|4074.5|4054.5|4077.8|4057.8|4077.8|4057.8|4074.2|4054.2|0
1604393700000|2020-11-03 08:55:00|4077.9|4057.9|4070.7|4050.7|4078.9|4058.9|4069.4|4049.4|0
1604394000000|2020-11-03 09:00:00|4070.8|4050.8|4063.2|4043.2|4071.3|4051.3|4063.2|4043.2|0
1604394300000|2020-11-03 09:05:00|4063.1|4043.1|4062.1|4042.1|4064.8|4044.8|4061.6|4041.6|0
1604394600000|2020-11-03 09:10:00|4062|4042|4061.4|4041.4|4062.7|4042.7|4059.9|4039.9|0
1604394900000|2020-11-03 09:15:00|4061.2|4041.2|4061.4|4041.4|4062.6|4042.6|4060.2|4040.2|0
1604395200000|2020-11-03 09:20:00|4061.3|4041.3|4057.8|4037.8|4061.3|4041.3|4057.4|4037.4|0
1604395500000|2020-11-03 09:25:00|4057.7|4037.7|4057.9|4037.9|4059.4|4039.4|4057.2|4037.2|0
1604395800000|2020-11-03 09:30:00|4058|4038|4060.3|4040.3|4061|4041|4056|4036|0
1604396100000|2020-11-03 09:35:00|4060.4|4040.4|4068.3|4048.3|4068.3|4048.3|4060|4040|0
1604396400000|2020-11-03 09:40:00|4068.2|4048.2|4071.1|4051.1|4072.7|4052.7|4068|4048|0
1604396700000|2020-11-03 09:45:00|4071.2|4051.2|4067.1|4047.1|4071.2|4051.2|4067.1|4047.1|0
1604397000000|2020-11-03 09:50:00|4067.5|4047.5|4069.5|4049.5|4069.5|4049.5|4066.9|4046.9|0
1604397300000|2020-11-03 09:55:00|4069.7|4049.7|4066.7|4046.7|4069.9|4049.9|4064.2|4044.2|0
1604397600000|2020-11-03 10:00:00|4066.8|4046.8|4061.2|4041.2|4067.6|4047.6|4060.5|4040.5|0
1604397900000|2020-11-03 10:05:00|4061.1|4041.1|4060.1|4040.1|4061.4|4041.4|4058.5|4038.5|0
1604398200000|2020-11-03 10:10:00|4059.9|4039.9|4059.5|4039.5|4061.9|4041.9|4058.1|4038.1|0
1604398500000|2020-11-03 10:15:00|4059.7|4039.7|4059.6|4039.6|4059.9|4039.9|4056.9|4036.9|0
1604398800000|2020-11-03 10:20:00|4059.7|4039.7|4061.2|4041.2|4061.5|4041.5|4057.5|4037.5|0
1604399100000|2020-11-03 10:25:00|4061.4|4041.4|4062.6|4042.6|4062.9|4042.9|4060.8|4040.8|0
1604399400000|2020-11-03 10:30:00|4062.4|4042.4|4061.4|4041.4|4062.7|4042.7|4059.6|4039.6|0
1604399700000|2020-11-03 10:35:00|4061.5|4041.5|4066.8|4046.8|4067.5|4047.5|4061.5|4041.5|0
1604400000000|2020-11-03 10:40:00|4066.9|4046.9|4061.6|4041.6|4067|4047|4061.3|4041.3|0
1604400300000|2020-11-03 10:45:00|4061.7|4041.7|4059.1|4039.1|4061.7|4041.7|4058.8|4038.8|0
1604400600000|2020-11-03 10:50:00|4059.7|4039.7|4059.4|4039.4|4062.1|4042.1|4059.3|4039.3|0
1604400900000|2020-11-03 10:55:00|4059.5|4039.5|4056.9|4036.9|4060.7|4040.7|4056.9|4036.9|0
1604401200000|2020-11-03 11:00:00|4057.1|4037.1|4055.9|4035.9|4058.5|4038.5|4055.7|4035.7|0
1604401500000|2020-11-03 11:05:00|4055.5|4035.5|4056.7|4036.7|4057.7|4037.7|4055|4035|0
1604401800000|2020-11-03 11:10:00|4056.6|4036.6|4055.5|4035.5|4057.2|4037.2|4054.6|4034.6|0
1604402100000|2020-11-03 11:15:00|4055.6|4035.6|4058|4038|4059.9|4039.9|4055.4|4035.4|0
1604402400000|2020-11-03 11:20:00|4057.7|4037.7|4053.7|4033.7|4057.8|4037.8|4053.6|4033.6|0
1604402700000|2020-11-03 11:25:00|4053.6|4033.6|4054|4034|4055.2|4035.2|4053.5|4033.5|0
1604403000000|2020-11-03 11:30:00|4053.6|4033.6|4054.2|4034.2|4055|4035|4053.5|4033.5|0
1604403300000|2020-11-03 11:35:00|4053.9|4033.9|4055.3|4035.3|4056.6|4036.6|4053.1|4033.1|0
1604403600000|2020-11-03 11:40:00|4055.2|4035.2|4055|4035|4055.4|4035.4|4054.2|4034.2|0
1604403900000|2020-11-03 11:45:00|4054.9|4034.9|4057|4037|4057.8|4037.8|4054.7|4034.7|0
1604404200000|2020-11-03 11:50:00|4056.7|4036.7|4058.2|4038.2|4058.4|4038.4|4055.8|4035.8|0
1604404500000|2020-11-03 11:55:00|4058.3|4038.3|4061.3|4041.3|4061.4|4041.4|4057.9|4037.9|0
1604404800000|2020-11-03 12:00:00|4061.2|4041.2|4061.1|4041.1|4062.7|4042.7|4060.8|4040.8|0
1604405100000|2020-11-03 12:05:00|4061.2|4041.2|4056.2|4036.2|4061.2|4041.2|4056.2|4036.2|0
1604405400000|2020-11-03 12:10:00|4056.5|4036.5|4058.2|4038.2|4059.4|4039.4|4056.5|4036.5|0
1604405700000|2020-11-03 12:15:00|4058.4|4038.4|4060.2|4040.2|4062|4042|4058.4|4038.4|0
1604406000000|2020-11-03 12:20:00|4060.3|4040.3|4060.6|4040.6|4061.5|4041.5|4059.5|4039.5|0
1604406300000|2020-11-03 12:25:00|4060.7|4040.7|4057.3|4037.3|4060.7|4040.7|4056.9|4036.9|0
1604406600000|2020-11-03 12:30:00|4057.4|4037.4|4060|4040|4060|4040|4056.1|4036.1|0
1604406900000|2020-11-03 12:35:00|4059.9|4039.9|4059.6|4039.6|4060.4|4040.4|4058|4038|0
1604407200000|2020-11-03 12:40:00|4059.4|4039.4|4057.3|4037.3|4060.4|4040.4|4057.2|4037.2|0
1604407500000|2020-11-03 12:45:00|4057.4|4037.4|4056.7|4036.7|4058.9|4038.9|4056.4|4036.4|0
1604407800000|2020-11-03 12:50:00|4056.6|4036.6|4054.3|4034.3|4056.9|4036.9|4054.2|4034.2|0
1604408100000|2020-11-03 12:55:00|4054.2|4034.2|4050.7|4030.7|4054.4|4034.4|4050.7|4030.7|0
1604408400000|2020-11-03 13:00:00|4050.3|4030.3|4047.6|4027.6|4050.4|4030.4|4046.9|4026.9|0
1604408700000|2020-11-03 13:05:00|4047.8|4027.8|4042.6|4022.6|4048.4|4028.4|4042.4|4022.4|0
1604409000000|2020-11-03 13:10:00|4042.5|4022.5|4047.2|4027.2|4047.4|4027.4|4042.5|4022.5|0
1604409300000|2020-11-03 13:15:00|4047|4027|4049.6|4029.6|4050.8|4030.8|4047|4027|0
1604409600000|2020-11-03 13:20:00|4049.9|4029.9|4048.8|4028.8|4051.1|4031.1|4048.7|4028.7|0
1604409900000|2020-11-03 13:25:00|4048.9|4028.9|4046.2|4026.2|4048.9|4028.9|4045.1|4025.1|0
1604410200000|2020-11-03 13:30:00|4046.3|4026.3|4047.3|4027.3|4048|4028|4045.3|4025.3|0
1604410500000|2020-11-03 13:35:00|4047|4027|4050.8|4030.8|4050.8|4030.8|4044.7|4024.7|0
1604410800000|2020-11-03 13:40:00|4051|4031|4049.8|4029.8|4051|4031|4048.7|4028.7|0
1604411100000|2020-11-03 13:45:00|4049.7|4029.7|4053.7|4033.7|4053.7|4033.7|4049.7|4029.7|0
1604411400000|2020-11-03 13:50:00|4053.6|4033.6|4049.7|4029.7|4054.1|4034.1|4049|4029|0
1604411700000|2020-11-03 13:55:00|4049.6|4029.6|4047.6|4027.6|4050.7|4030.7|4047.6|4027.6|0
1604412000000|2020-11-03 14:00:00|4047.7|4027.7|4050.1|4030.1|4051.2|4031.2|4046.3|4026.3|0
1604412300000|2020-11-03 14:05:00|4050.2|4030.2|4045.9|4025.9|4052.1|4032.1|4045.7|4025.7|0
1604412600000|2020-11-03 14:10:00|4045.7|4025.7|4045.1|4025.1|4046.5|4026.5|4044.1|4024.1|0
1604412900000|2020-11-03 14:15:00|4045.2|4025.2|4044.3|4024.3|4046.4|4026.4|4042.4|4022.4|0
1604413200000|2020-11-03 14:20:00|4044.4|4024.4|4040.1|4020.1|4044.4|4024.4|4040.1|4020.1|0
1604413500000|2020-11-03 14:25:00|4039.4|4019.4|4044.9|4024.9|4045.2|4025.2|4039.2|4019.2|0
1604413800000|2020-11-03 14:30:00|4045.3|4025.3|4044.4|4024.4|4046.3|4026.3|4044.2|4024.2|0
1604414100000|2020-11-03 14:35:00|4044.2|4024.2|4044|4024|4045.7|4025.7|4043.1|4023.1|0
1604414400000|2020-11-03 14:40:00|4043.9|4023.9|4042.8|4022.8|4044|4024|4041.7|4021.7|0
1604414700000|2020-11-03 14:45:00|4043.1|4023.1|4044.9|4024.9|4045.8|4025.8|4042.2|4022.2|0
1604415000000|2020-11-03 14:50:00|4044.7|4024.7|4045.6|4025.6|4045.7|4025.7|4041.9|4021.9|0
1604415300000|2020-11-03 14:55:00|4045.5|4025.5|4048|4028|4048.4|4028.4|4044.1|4024.1|0
1604415600000|2020-11-03 15:00:00|4047.8|4027.8|4049.8|4029.8|4050.5|4030.5|4047.2|4027.2|0
1604415900000|2020-11-03 15:05:00|4050|4030|4046.3|4026.3|4052.7|4032.7|4046.2|4026.2|0
1604416200000|2020-11-03 15:10:00|4046.2|4026.2|4040.4|4020.4|4046.5|4026.5|4040.4|4020.4|0
1604416500000|2020-11-03 15:15:00|4040.6|4020.6|4044.2|4024.2|4044.8|4024.8|4040.6|4020.6|0
1604416800000|2020-11-03 15:20:00|4043.8|4023.8|4048.3|4028.3|4050|4030|4043.5|4023.5|0
1604417100000|2020-11-03 15:25:00|4048.2|4028.2|4050|4030|4050|4030|4045.1|4025.1|0
1604417400000|2020-11-03 15:30:00|4050.1|4030.1|4049.2|4029.2|4054.8|4034.8|4049.2|4029.2|0
1604417700000|2020-11-03 15:35:00|4049.3|4029.3|4049.2|4029.2|4050.3|4030.3|4048.4|4028.4|0
1604418000000|2020-11-03 15:40:00|4049.3|4029.3|4049.2|4029.2|4049.9|4029.9|4048.1|4028.1|0
1604418300000|2020-11-03 15:45:00|4049.6|4029.6|4055.1|4035.1|4055.4|4035.4|4048.9|4028.9|0
1604418600000|2020-11-03 15:50:00|4055.2|4035.2|4052.6|4032.6|4056.9|4036.9|4052.4|4032.4|0
1604418900000|2020-11-03 15:55:00|4052.5|4032.5|4053.7|4033.7|4054.5|4034.5|4051.1|4031.1|0
1604419200000|2020-11-03 16:00:00|4054.6|4034.6|4051.7|4031.7|4056.4|4036.4|4051|4031|0
1604419500000|2020-11-03 16:05:00|4051.8|4031.8|4050.2|4030.2|4053.5|4033.5|4050|4030|0
1604419800000|2020-11-03 16:10:00|4050.3|4030.3|4054|4034|4054.1|4034.1|4050.3|4030.3|0
1604420100000|2020-11-03 16:15:00|4054.3|4034.3|4056.9|4036.9|4057.4|4037.4|4053.5|4033.5|0
1604420400000|2020-11-03 16:20:00|4056.8|4036.8|4058.2|4038.2|4059|4039|4056.8|4036.8|0
1604420700000|2020-11-03 16:25:00|4058.3|4038.3|4053.1|4033.1|4058.8|4038.8|4052.6|4032.6|0
1604421000000|2020-11-03 16:30:00|4066.8|4016.8|4069.4|4019.4|4070.7|4020.7|4065.4|4015.4|0
1604421300000|2020-11-03 16:35:00|4068.2|4018.2|4074.5|4024.5|4074.5|4024.5|4066.9|4016.9|0
1604421600000|2020-11-03 16:40:00|4074.1|4024.1|4068.2|4018.2|4074.5|4024.5|4068.2|4018.2|0
1604421900000|2020-11-03 16:45:00|4068.7|4018.7|4066.8|4016.8|4069.5|4019.5|4065.5|4015.5|0
1604422200000|2020-11-03 16:50:00|4067.2|4017.2|4062.8|4012.8|4069.3|4019.3|4062.8|4012.8|0
1604422500000|2020-11-03 16:55:00|4063.3|4013.3|4062.6|4012.6|4064.1|4014.1|4061.4|4011.4|0
1604422800000|2020-11-03 17:00:00|4062.7|4012.7|4061.3|4011.3|4065.3|4015.3|4059.9|4009.9|0
1604423100000|2020-11-03 17:05:00|4061.2|4011.2|4061.3|4011.3|4062.6|4012.6|4058.7|4008.7|0
1604423400000|2020-11-03 17:10:00|4061.5|4011.5|4063.8|4013.8|4063.9|4013.9|4060|4010|0
1604423700000|2020-11-03 17:15:00|4063.3|4013.3|4062.6|4012.6|4064|4014|4061.3|4011.3|0
1604424000000|2020-11-03 17:20:00|4062.7|4012.7|4063.9|4013.9|4064|4014|4062|4012|0
1604424300000|2020-11-03 17:25:00|4063.4|4013.4|4065.2|4015.2|4065.2|4015.2|4061.3|4011.3|0
1604424600000|2020-11-03 17:30:00|4064.8|4014.8|4064|4014|4065.3|4015.3|4064|4014|0
1604424900000|2020-11-03 17:35:00|4064.5|4014.5|4065.2|4015.2|4066.5|4016.5|4062.6|4012.6|0
1604425200000|2020-11-03 17:40:00|4065.1|4015.1|4065|4015|4066.4|4016.4|4064.4|4014.4|0
1604425500000|2020-11-03 17:45:00|4065.1|4015.1|4065.1|4015.1|4065.1|4015.1|4063.7|4013.7|0
1604425800000|2020-11-03 17:50:00|4065.3|4015.3|4061.1|4011.1|4066.3|4016.3|4061|4011|0
1604426100000|2020-11-03 17:55:00|4061.6|4011.6|4058.5|4008.5|4062.4|4012.4|4058.4|4008.4|0
1604426400000|2020-11-03 18:00:00|4058.6|4008.6|4058.7|4008.7|4060|4010|4057.4|4007.4|0
1604426700000|2020-11-03 18:05:00|4058.6|4008.6|4061.1|4011.1|4062.4|4012.4|4058.5|4008.5|0
1604427000000|2020-11-03 18:10:00|4061.2|4011.2|4059.8|4009.8|4062.5|4012.5|4059.7|4009.7|0
1604427300000|2020-11-03 18:15:00|4059.9|4009.9|4061|4011|4061.7|4011.7|4058.4|4008.4|0
1604427600000|2020-11-03 18:20:00|4060.5|4010.5|4061.1|4011.1|4061.1|4011.1|4058.4|4008.4|0
1604427900000|2020-11-03 18:25:00|4061|4011|4061|4011|4061.1|4011.1|4058.4|4008.4|0
1604428200000|2020-11-03 18:30:00|4061.1|4011.1|4062.3|4012.3|4062.4|4012.4|4059.7|4009.7|0
1604428500000|2020-11-03 18:35:00|4062|4012|4059.6|4009.6|4063.6|4013.6|4057.7|4007.7|0
1604428800000|2020-11-03 18:40:00|4059.1|4009.1|4062.2|4012.2|4062.2|4012.2|4057|4007|0
1604429100000|2020-11-03 18:45:00|4062.1|4012.1|4056.9|4006.9|4062.2|4012.2|4056.8|4006.8|0
1604429400000|2020-11-03 18:50:00|4057|4007|4053|4003|4058.2|4008.2|4052.9|4002.9|0
1604429700000|2020-11-03 18:55:00|4052.9|4002.9|4051.6|4001.6|4053|4003|4049|3999|0
1604430000000|2020-11-03 19:00:00|4051.5|4001.5|4056.7|4006.7|4058.1|4008.1|4050.9|4000.9|0
1604430300000|2020-11-03 19:05:00|4056.8|4006.8|4058|4008|4059.3|4009.3|4055.4|4005.4|0
1604430600000|2020-11-03 19:10:00|4058.3|4008.3|4065.1|4015.1|4065.9|4015.9|4058.3|4008.3|0
1604430900000|2020-11-03 19:15:00|4064.9|4014.9|4063.2|4013.2|4065.8|4015.8|4061.8|4011.8|0
1604431200000|2020-11-03 19:20:00|4063.1|4013.1|4060.6|4010.6|4064.6|4014.6|4059.3|4009.3|0
1604431500000|2020-11-03 19:25:00|4060.7|4010.7|4060.6|4010.6|4063.1|4013.1|4060.5|4010.5|0
1604431800000|2020-11-03 19:30:00|4061.1|4011.1|4068.5|4018.5|4069.7|4019.7|4060.5|4010.5|0
1604432100000|2020-11-03 19:35:00|4068.4|4018.4|4067.1|4017.1|4069.7|4019.7|4067.1|4017.1|0
1604432400000|2020-11-03 19:40:00|4068.4|4018.4|4068.5|4018.5|4069.8|4019.8|4067.1|4017.1|0
1604432700000|2020-11-03 19:45:00|4068.4|4018.4|4073.6|4023.6|4073.6|4023.6|4068.4|4018.4|0
1604433000000|2020-11-03 19:50:00|4073.5|4023.5|4070.9|4020.9|4073.5|4023.5|4069.6|4019.6|0
1604433300000|2020-11-03 19:55:00|4071|4021|4069.6|4019.6|4071|4021|4068.3|4018.3|0
1604433600000|2020-11-03 20:00:00|4069.4|4019.4|4063.2|4013.2|4069.7|4019.7|4063.1|4013.1|0
1604433900000|2020-11-03 20:05:00|4063.1|4013.1|4064.2|4014.2|4064.3|4014.3|4061.7|4011.7|0
1604434200000|2020-11-03 20:10:00|4064.3|4014.3|4067.7|4017.7|4069.4|4019.4|4064.3|4014.3|0
1604434500000|2020-11-03 20:15:00|4068.1|4018.1|4069.4|4019.4|4069.4|4019.4|4066.8|4016.8|0
1604434800000|2020-11-03 20:20:00|4069.9|4019.9|4068|4018|4072|4022|4064.1|4014.1|0
1604435100000|2020-11-03 20:25:00|4068.1|4018.1|4075.8|4025.8|4075.9|4025.9|4068|4018|0
1604435400000|2020-11-03 20:30:00|4075.9|4025.9|4084.9|4034.9|4084.9|4034.9|4074.5|4024.5|0
1604435700000|2020-11-03 20:35:00|4084.4|4034.4|4083.7|4033.7|4085|4035|4082.3|4032.3|0
1604436000000|2020-11-03 20:40:00|4083.9|4033.9|4087.4|4037.4|4091.5|4041.5|4083.7|4033.7|0
1604436300000|2020-11-03 20:45:00|4087.9|4037.9|4093.8|4043.8|4093.8|4043.8|4087.9|4037.9|0
1604436600000|2020-11-03 20:50:00|4093.7|4043.7|4095.2|4045.2|4096.6|4046.6|4088.6|4038.6|0
1604436900000|2020-11-03 20:55:00|4094.7|4044.7|4076.7|4026.7|4094.7|4044.7|4069.8|4019.8|0
1604437200000|2020-11-03 21:00:00|4076.6|4026.6|4067|4017|4076.6|4026.6|4058|4008|0
1604437500000|2020-11-03 21:05:00|4066.9|4016.9|4064.6|4014.6|4068.2|4018.2|4063|4013|0
1604437800000|2020-11-03 21:10:00|4064.3|4014.3|4062.6|4012.6|4066|4016|4059.7|4009.7|0
1604438100000|2020-11-03 21:15:00|4062.8|4012.8|4062.4|4012.4|4063.1|4013.1|4062.1|4012.1|0
1604438400000|2020-11-03 21:20:00|4062.5|4012.5|4062.5|4012.5|4062.7|4012.7|4062.1|4012.1|0
1604438700000|2020-11-03 21:25:00|4062.2|4012.2|4062.4|4012.4|4062.5|4012.5|4061.9|4011.9|0
1604439000000|2020-11-03 21:30:00|4063.3|4013.3|4069.9|4019.9|4070.9|4020.9|4062.8|4012.8|0
1604439300000|2020-11-03 21:35:00|4069.8|4019.8|4065|4015|4070.4|4020.4|4063.6|4013.6|0
1604439600000|2020-11-03 21:40:00|4064.8|4014.8|4071.2|4021.2|4071.9|4021.9|4064.4|4014.4|0
1604439900000|2020-11-03 21:45:00|4071|4021|4071.5|4021.5|4071.9|4021.9|4070.2|4020.2|0
1604440200000|2020-11-03 21:50:00|4071.9|4021.9|4077.5|4027.5|4077.7|4027.7|4070.4|4020.4|0
1604440500000|2020-11-03 21:55:00|4077.4|4027.4|4079.2|4029.2|4080.6|4030.6|4076.7|4026.7|0
1604440800000|2020-11-03 22:00:00|4079.1|4029.1|4078.3|4028.3|4079.3|4029.3|4077.3|4027.3|0
1604441100000|2020-11-03 22:05:00|4078.2|4028.2|4078.8|4028.8|4079|4029|4077.7|4027.7|0
1604441400000|2020-11-03 22:10:00|4078.9|4028.9|4078.3|4028.3|4078.9|4028.9|4078|4028|0
1604441700000|2020-11-03 22:15:00|4078.4|4028.4|4079.1|4029.1|4079.1|4029.1|4078.4|4028.4|0
1604442000000|2020-11-03 22:20:00|4079.3|4029.3|4078.5|4028.5|4079.6|4029.6|4078|4028|0
1604442300000|2020-11-03 22:25:00|4078.3|4028.3|4078.6|4028.6|4078.8|4028.8|4077.4|4027.4|0
1604442600000|2020-11-03 22:30:00|4078.5|4028.5|4078.6|4028.6|4078.8|4028.8|4078.5|4028.5|0
1604442900000|2020-11-03 22:35:00|4078.8|4028.8|4079.5|4029.5|4079.5|4029.5|4078.8|4028.8|0
1604443200000|2020-11-03 22:40:00|4079.3|4029.3|4080.2|4030.2|4080.2|4030.2|4078.9|4028.9|0
1604443500000|2020-11-03 22:45:00|4080.1|4030.1|4079.8|4029.8|4080.9|4030.9|4079.8|4029.8|0
1604443800000|2020-11-03 22:50:00|4080.2|4030.2|4079.8|4029.8|4080.9|4030.9|4079.8|4029.8|0
1604444100000|2020-11-03 22:55:00|4079.9|4029.9|4080.2|4030.2|4080.3|4030.3|4079.7|4029.7|0
1604444400000|2020-11-03 23:00:00|4080.5|4030.5|4087|4037|4087.5|4037.5|4075.5|4025.5|0
1604444700000|2020-11-03 23:05:00|4086.9|4036.9|4093.4|4043.4|4096.3|4046.3|4086.5|4036.5|0
1604445000000|2020-11-03 23:10:00|4093.5|4043.5|4101.4|4051.4|4104.1|4054.1|4093|4043|0
1604445300000|2020-11-03 23:15:00|4101.2|4051.2|4110.2|4060.2|4112.3|4062.3|4101|4051|0
1604445600000|2020-11-03 23:20:00|4110.3|4060.3|4103.6|4053.6|4110.6|4060.6|4100.8|4050.8|0
1604445900000|2020-11-03 23:25:00|4103.7|4053.7|4107.4|4057.4|4108.4|4058.4|4103.2|4053.2|0
1604446200000|2020-11-03 23:30:00|4107.6|4057.6|4108.3|4058.3|4110.7|4060.7|4107.5|4057.5|0
1604446500000|2020-11-03 23:35:00|4108.4|4058.4|4114.1|4064.1|4115|4065|4106.3|4056.3|0
1604446800000|2020-11-03 23:40:00|4114.3|4064.3|4109.2|4059.2|4114.4|4064.4|4106.4|4056.4|0
1604447100000|2020-11-03 23:45:00|4109.1|4059.1|4102.1|4052.1|4110.2|4060.2|4101.5|4051.5|0
1604447400000|2020-11-03 23:50:00|4102.2|4052.2|4105.8|4055.8|4108.8|4058.8|4102.2|4052.2|0
1604447700000|2020-11-03 23:55:00|4105.9|4055.9|4102.9|4052.9|4107.1|4057.1|4101.6|4051.6|0
1604448000000|2020-11-04 00:00:00|4102.8|4052.8|4092.6|4042.6|4103.4|4053.4|4088.6|4038.6|0
1604448300000|2020-11-04 00:05:00|4092.5|4042.5|4100.2|4050.2|4107.6|4057.6|4090.1|4040.1|0
1604448600000|2020-11-04 00:10:00|4100.3|4050.3|4104.9|4054.9|4107.9|4057.9|4098.7|4048.7|0
1604448900000|2020-11-04 00:15:00|4105|4055|4110.7|4060.7|4116.1|4066.1|4101|4051|0
1604449200000|2020-11-04 00:20:00|4110.8|4060.8|4097.3|4047.3|4110.8|4060.8|4094.3|4044.3|0
1604449500000|2020-11-04 00:25:00|4097.2|4047.2|4099.4|4049.4|4102.5|4052.5|4090.4|4040.4|0
1604449800000|2020-11-04 00:30:00|4099.5|4049.5|4098.7|4048.7|4101.9|4051.9|4096.1|4046.1|0
1604450100000|2020-11-04 00:35:00|4098.9|4048.9|4094.7|4044.7|4103.2|4053.2|4090.9|4040.9|0
1604450400000|2020-11-04 00:40:00|4094.8|4044.8|4074|4024|4099.2|4049.2|4073.3|4023.3|0
1604450700000|2020-11-04 00:45:00|4074.2|4024.2|4076.5|4026.5|4081.1|4031.1|4063.4|4013.4|0
1604451000000|2020-11-04 00:50:00|4076.4|4026.4|4070.8|4020.8|4079.8|4029.8|4070.6|4020.6|0
1604451300000|2020-11-04 00:55:00|4071|4021|4049.7|3999.7|4071.4|4021.4|4048.4|3998.4|0
1604451600000|2020-11-04 01:00:00|4049.9|3999.9|4060.1|4010.1|4064.5|4014.5|4048.7|3998.7|0
1604451900000|2020-11-04 01:05:00|4060.5|4010.5|4062.4|4012.4|4063.1|4013.1|4050.8|4000.8|0
1604452200000|2020-11-04 01:10:00|4062.2|4012.2|4067.1|4017.1|4071.6|4021.6|4057.9|4007.9|0
1604452500000|2020-11-04 01:15:00|4067.7|4017.7|4065.7|4015.7|4071|4021|4059.9|4009.9|0
1604452800000|2020-11-04 01:20:00|4065.5|4015.5|4067.7|4017.7|4074.2|4024.2|4061.8|4011.8|0
1604453100000|2020-11-04 01:25:00|4067.9|4017.9|4051.5|4001.5|4068.3|4018.3|4051.5|4001.5|0
1604453400000|2020-11-04 01:30:00|4051.8|4001.8|4053.5|4003.5|4061.7|4011.7|4051.5|4001.5|0
1604453700000|2020-11-04 01:35:00|4053.7|4003.7|4054.1|4004.1|4063.2|4013.2|4052.2|4002.2|0
1604454000000|2020-11-04 01:40:00|4055.4|4005.4|4062.6|4012.6|4064.4|4014.4|4054|4004|0
1604454300000|2020-11-04 01:45:00|4062.5|4012.5|4061.3|4011.3|4063.2|4013.2|4057.4|4007.4|0
1604454600000|2020-11-04 01:50:00|4060.6|4010.6|4073.2|4023.2|4079.6|4029.6|4059.4|4009.4|0
1604454900000|2020-11-04 01:55:00|4072.6|4022.6|4067.2|4017.2|4079.7|4029.7|4065.3|4015.3|0
1604455200000|2020-11-04 02:00:00|4067.3|4017.3|4065.9|4015.9|4072.3|4022.3|4064.7|4014.7|0
1604455500000|2020-11-04 02:05:00|4064.6|4014.6|4055.5|4005.5|4067.2|4017.2|4054.3|4004.3|0
1604455800000|2020-11-04 02:10:00|4055.6|4005.6|4064.6|4014.6|4065.9|4015.9|4054.2|4004.2|0
1604456100000|2020-11-04 02:15:00|4064.8|4014.8|4056.7|4006.7|4065.2|4015.2|4052.8|4002.8|0
1604456400000|2020-11-04 02:20:00|4057|4007|4040|3990|4059.3|4009.3|4040|3990|0
1604456700000|2020-11-04 02:25:00|4040.1|3990.1|4045.4|3995.4|4051.9|4001.9|4036.2|3986.2|0
1604457000000|2020-11-04 02:30:00|4045.5|3995.5|4046.9|3996.9|4048.7|3998.7|4039|3989|0
1604457300000|2020-11-04 02:35:00|4046.8|3996.8|4030|3980|4046.8|3996.8|4028.6|3978.6|0
1604457600000|2020-11-04 02:40:00|4030.1|3980.1|4027.7|3977.7|4032.4|3982.4|4012.3|3962.3|0
1604457900000|2020-11-04 02:45:00|4027.8|3977.8|4049.4|3999.4|4049.5|3999.5|4026.4|3976.4|0
1604458200000|2020-11-04 02:50:00|4048.9|3998.9|4066.6|4016.6|4073.1|4023.1|4042|3992|0
1604458500000|2020-11-04 02:55:00|4066.9|4016.9|4067.4|4017.4|4073.1|4023.1|4060.1|4010.1|0
1604458800000|2020-11-04 03:00:00|4067.6|4017.6|4086.6|4036.6|4091.7|4041.7|4066.1|4016.1|0
1604459100000|2020-11-04 03:05:00|4086.8|4036.8|4111.4|4061.4|4112.8|4062.8|4086.6|4036.6|0
1604459400000|2020-11-04 03:10:00|4111.9|4061.9|4106|4056|4116.8|4066.8|4098.7|4048.7|0
1604459700000|2020-11-04 03:15:00|4106.1|4056.1|4108.2|4058.2|4118.9|4068.9|4105|4055|0
1604460000000|2020-11-04 03:20:00|4108.5|4058.5|4102.6|4052.6|4114.2|4064.2|4102.5|4052.5|0
1604460300000|2020-11-04 03:25:00|4102.5|4052.5|4097.8|4047.8|4103.8|4053.8|4092.6|4042.6|0
1604460600000|2020-11-04 03:30:00|4098.1|4048.1|4093.8|4043.8|4100.3|4050.3|4088.7|4038.7|0
1604460900000|2020-11-04 03:35:00|4093.6|4043.6|4097.8|4047.8|4102.9|4052.9|4092.5|4042.5|0
1604461200000|2020-11-04 03:40:00|4098.1|4048.1|4107.7|4057.7|4111.7|4061.7|4097.8|4047.8|0
1604461500000|2020-11-04 03:45:00|4107.1|4057.1|4098.8|4048.8|4107.7|4057.7|4098.1|4048.1|0
1604461800000|2020-11-04 03:50:00|4099.3|4049.3|4088.3|4038.3|4101.3|4051.3|4086.9|4036.9|0
1604462100000|2020-11-04 03:55:00|4088.8|4038.8|4091|4041|4093.6|4043.6|4084.4|4034.4|0
1604462400000|2020-11-04 04:00:00|4090.5|4040.5|4091.2|4041.2|4095.1|4045.1|4086|4036|0
1604462700000|2020-11-04 04:05:00|4091.3|4041.3|4096.9|4046.9|4103|4053|4090|4040|0
1604463000000|2020-11-04 04:10:00|4096.5|4046.5|4094|4044|4097.8|4047.8|4090.1|4040.1|0
1604463300000|2020-11-04 04:15:00|4094.1|4044.1|4086.9|4036.9|4095.3|4045.3|4086.2|4036.2|0
1604463600000|2020-11-04 04:20:00|4086.7|4036.7|4083.4|4033.4|4087.4|4037.4|4072.3|4022.3|0
1604463900000|2020-11-04 04:25:00|4083.2|4033.2|4083.3|4033.3|4087.4|4037.4|4082.8|4032.8|0
1604464200000|2020-11-04 04:30:00|4083.2|4033.2|4080.6|4030.6|4085.7|4035.7|4075.4|4025.4|0
1604464500000|2020-11-04 04:35:00|4080.5|4030.5|4077.8|4027.8|4080.5|4030.5|4072.7|4022.7|0
1604464800000|2020-11-04 04:40:00|4077.2|4027.2|4069.7|4019.7|4080.4|4030.4|4068.4|4018.4|0
1604465100000|2020-11-04 04:45:00|4071|4021|4068.4|4018.4|4073.6|4023.6|4060.5|4010.5|0
1604465400000|2020-11-04 04:50:00|4069.7|4019.7|4075|4025|4078.9|4028.9|4067.1|4017.1|0
1604465700000|2020-11-04 04:55:00|4075.2|4025.2|4077|4027|4080.9|4030.9|4075|4025|0
1604466000000|2020-11-04 05:00:00|4076.7|4026.7|4076.5|4026.5|4079|4029|4066|4016|0
1604466300000|2020-11-04 05:05:00|4076.2|4026.2|4081.1|4031.1|4087.6|4037.6|4073.9|4023.9|0
1604466600000|2020-11-04 05:10:00|4081.2|4031.2|4084.5|4034.5|4090.9|4040.9|4079.8|4029.8|0
1604466900000|2020-11-04 05:15:00|4084.4|4034.4|4083.3|4033.3|4084.5|4034.5|4077.9|4027.9|0
1604467200000|2020-11-04 05:20:00|4083.2|4033.2|4077.7|4027.7|4083.2|4033.2|4073.8|4023.8|0
1604467500000|2020-11-04 05:25:00|4077.5|4027.5|4075.3|4025.3|4081.7|4031.7|4075.3|4025.3|0
1604467800000|2020-11-04 05:30:00|4074.8|4024.8|4074.6|4024.6|4077.9|4027.9|4073.3|4023.3|0
1604468100000|2020-11-04 05:35:00|4074.8|4024.8|4072.8|4022.8|4076.7|4026.7|4071.3|4021.3|0
1604468400000|2020-11-04 05:40:00|4072.9|4022.9|4068.8|4018.8|4076.6|4026.6|4068|4018|0
1604468700000|2020-11-04 05:45:00|4069|4019|4059.6|4009.6|4074|4024|4059.6|4009.6|0
1604469000000|2020-11-04 05:50:00|4059.7|4009.7|4070.2|4020.2|4072.7|4022.7|4058.3|4008.3|0
1604469300000|2020-11-04 05:55:00|4070.7|4020.7|4061.3|4011.3|4071.5|4021.5|4061.2|4011.2|0
1604469600000|2020-11-04 06:00:00|4061.2|4011.2|4047.9|3997.9|4065|4015|4047.8|3997.8|0
1604469900000|2020-11-04 06:05:00|4048.5|3998.5|4053.8|4003.8|4054.4|4004.4|4039.9|3989.9|0
1604470200000|2020-11-04 06:10:00|4054.4|4004.4|4064.5|4014.5|4067.8|4017.8|4052.6|4002.6|0
1604470500000|2020-11-04 06:15:00|4064.7|4014.7|4061.1|4011.1|4067.6|4017.6|4053.3|4003.3|0
1604470800000|2020-11-04 06:20:00|4060.8|4010.8|4056.9|4006.9|4062.4|4012.4|4053.7|4003.7|0
1604471100000|2020-11-04 06:25:00|4057.2|4007.2|4052.4|4002.4|4057.6|4007.6|4051.2|4001.2|0
1604471400000|2020-11-04 06:30:00|4052.5|4002.5|4045|3995|4052.5|4002.5|4045|3995|0
1604471700000|2020-11-04 06:35:00|4044.8|3994.8|4045.2|3995.2|4055.5|4005.5|4043.2|3993.2|0
1604472000000|2020-11-04 06:40:00|4044.9|3994.9|4038.3|3988.3|4048.7|3998.7|4038.3|3988.3|0
1604472300000|2020-11-04 06:45:00|4038.4|3988.4|4029.6|3979.6|4039.6|3989.6|4026.1|3976.1|0
1604472600000|2020-11-04 06:50:00|4029.9|3979.9|4025.8|3975.8|4033.5|3983.5|4020.7|3970.7|0
1604472900000|2020-11-04 06:55:00|4026.4|3976.4|4038.4|3988.4|4038.4|3988.4|4025.8|3975.8|0
1604473200000|2020-11-04 07:00:00|4037.5|3987.5|4044.5|3994.5|4052.3|4002.3|4033.5|3983.5|0
1604473500000|2020-11-04 07:05:00|4044|3994|4048.4|3998.4|4051|4001|4040.7|3990.7|0
1604473800000|2020-11-04 07:10:00|4047.9|3997.9|4040.9|3990.9|4049.6|3999.6|4039.7|3989.7|0
1604474100000|2020-11-04 07:15:00|4040.7|3990.7|4029.3|3979.3|4040.9|3990.9|4029.3|3979.3|0
1604474400000|2020-11-04 07:20:00|4029.4|3979.4|4023.3|3973.3|4031.9|3981.9|4012.6|3962.6|0
1604474700000|2020-11-04 07:25:00|4022.8|3972.8|4010.5|3960.5|4026|3976|4006.4|3956.4|0
1604475000000|2020-11-04 07:30:00|4010.2|3960.2|3996.2|3946.2|4019.5|3969.5|3993.6|3943.6|0
1604475300000|2020-11-04 07:35:00|3996.3|3946.3|3991.1|3941.1|3998.9|3948.9|3986.9|3936.9|0
1604475600000|2020-11-04 07:40:00|3991|3941|3984.8|3934.8|3992.2|3942.2|3966.6|3916.6|0
1604475900000|2020-11-04 07:45:00|3984.3|3934.3|3966.6|3916.6|3986|3936|3960.3|3910.3|0
1604476200000|2020-11-04 07:50:00|3966.2|3916.2|3987.1|3937.1|3995.2|3945.2|3965.3|3915.3|0
1604476500000|2020-11-04 07:55:00|3987|3937|4002.2|3952.2|4002.2|3952.2|3976.8|3926.8|0
1604476800000|2020-11-04 08:00:00|4002.6|3952.6|4007.1|3957.1|4013.5|3963.5|3995.3|3945.3|0
1604477100000|2020-11-04 08:05:00|4005.8|3955.8|3986.6|3966.6|4007.1|3973.3|3986.4|3945.5|0
1604477400000|2020-11-04 08:10:00|3986.7|3966.7|3980.2|3960.2|3992.8|3972.8|3980.2|3960.2|0
1604477700000|2020-11-04 08:15:00|3980.5|3960.5|3991.8|3971.8|3991.8|3971.8|3977.7|3957.7|0
1604478000000|2020-11-04 08:20:00|3992.1|3972.1|3997.5|3977.5|4002.5|3982.5|3992|3972|0
1604478300000|2020-11-04 08:25:00|3997.4|3977.4|4003|3983|4003.1|3983.1|3992.6|3972.6|0
1604478600000|2020-11-04 08:30:00|4003.1|3983.1|4004.1|3984.1|4004.4|3984.4|3994|3974|0
1604478900000|2020-11-04 08:35:00|4003.7|3983.7|3998|3978|4004.1|3984.1|3996.4|3976.4|0
1604479200000|2020-11-04 08:40:00|3998.7|3978.7|4003.5|3983.5|4007.1|3987.1|3998.4|3978.4|0
1604479500000|2020-11-04 08:45:00|4003.7|3983.7|4014.3|3994.3|4014.3|3994.3|4003.5|3983.5|0
1604479800000|2020-11-04 08:50:00|4014.4|3994.4|4019|3999|4020.7|4000.7|4014.4|3994.4|0
1604480100000|2020-11-04 08:55:00|4019.2|3999.2|4027.7|4007.7|4030.4|4010.4|4018.1|3998.1|0
1604480400000|2020-11-04 09:00:00|4027.4|4007.4|4034.1|4014.1|4034.2|4014.2|4026.2|4006.2|0
1604480700000|2020-11-04 09:05:00|4034.3|4014.3|4041.5|4021.5|4044|4024|4034.3|4014.3|0
1604481000000|2020-11-04 09:10:00|4041|4021|4036.1|4016.1|4043.6|4023.6|4036.1|4016.1|0
1604481300000|2020-11-04 09:15:00|4036.4|4016.4|4042.4|4022.4|4043.2|4023.2|4033.1|4013.1|0
1604481600000|2020-11-04 09:20:00|4042.2|4022.2|4033.5|4013.5|4042.8|4022.8|4032.5|4012.5|0
1604481900000|2020-11-04 09:25:00|4033.4|4013.4|4041.3|4021.3|4041.3|4021.3|4033.4|4013.4|0
1604482200000|2020-11-04 09:30:00|4041.6|4021.6|4047.5|4027.5|4048.4|4028.4|4040.4|4020.4|0
1604482500000|2020-11-04 09:35:00|4047.8|4027.8|4050.7|4030.7|4053.1|4033.1|4047.7|4027.7|0
1604482800000|2020-11-04 09:40:00|4050.8|4030.8|4047.3|4027.3|4051|4031|4042.3|4022.3|0
1604483100000|2020-11-04 09:45:00|4046.9|4026.9|4048.3|4028.3|4050.4|4030.4|4046.5|4026.5|0
1604483400000|2020-11-04 09:50:00|4048.2|4028.2|4045.6|4025.6|4050.8|4030.8|4045.4|4025.4|0
1604483700000|2020-11-04 09:55:00|4044.2|4024.2|4035.6|4015.6|4044.2|4024.2|4034.3|4014.3|0
1604484000000|2020-11-04 10:00:00|4034.9|4014.9|4024.7|4004.7|4035.1|4015.1|4024.5|4004.5|0
1604484300000|2020-11-04 10:05:00|4024.8|4004.8|4020.8|4000.8|4024.8|4004.8|4016.4|3996.4|0
1604484600000|2020-11-04 10:10:00|4021|4001|4018.4|3998.4|4023|4003|4017.2|3997.2|0
1604484900000|2020-11-04 10:15:00|4018.5|3998.5|4011.4|3991.4|4018.5|3998.5|4011.4|3991.4|0
1604485200000|2020-11-04 10:20:00|4011.3|3991.3|4004.9|3984.9|4011.3|3991.3|4004.4|3984.4|0
1604485500000|2020-11-04 10:25:00|4004.5|3984.5|3997.4|3977.4|4005.1|3985.1|3997.4|3977.4|0
1604485800000|2020-11-04 10:30:00|3997.1|3977.1|3993.5|3973.5|3998.4|3978.4|3992.5|3972.5|0
1604486100000|2020-11-04 10:35:00|3993.7|3973.7|3997.5|3977.5|3998.6|3978.6|3991.4|3971.4|0
1604486400000|2020-11-04 10:40:00|3997.2|3977.2|3993.7|3973.7|3998.7|3978.7|3993.6|3973.6|0
1604486700000|2020-11-04 10:45:00|3994.1|3974.1|3998.3|3978.3|4000.2|3980.2|3991.5|3971.5|0
1604487000000|2020-11-04 10:50:00|3998.4|3978.4|3998.8|3978.8|4001.2|3981.2|3996.6|3976.6|0
1604487300000|2020-11-04 10:55:00|3998.6|3978.6|3996|3976|4000|3980|3996|3976|0
1604487600000|2020-11-04 11:00:00|3995.9|3975.9|3993|3973|3997.6|3977.6|3992.9|3972.9|0
1604487900000|2020-11-04 11:05:00|3993.1|3973.1|3993|3973|3994.1|3974.1|3992.4|3972.4|0
1604488200000|2020-11-04 11:10:00|3992.8|3972.8|3995.8|3975.8|3998.4|3978.4|3990.5|3970.5|0
1604488500000|2020-11-04 11:15:00|3996.2|3976.2|3994.6|3974.6|3997|3977|3994.3|3974.3|0
1604488800000|2020-11-04 11:20:00|3994.8|3974.8|3993.7|3973.7|3995.9|3975.9|3993|3973|0
1604489100000|2020-11-04 11:25:00|3993.9|3973.9|3994.2|3974.2|3995.9|3975.9|3992.6|3972.6|0
1604489400000|2020-11-04 11:30:00|3993.9|3973.9|3999.8|3979.8|3999.8|3979.8|3993.9|3973.9|0
1604489700000|2020-11-04 11:35:00|3999.7|3979.7|4001|3981|4002.3|3982.3|3999.7|3979.7|0
1604490000000|2020-11-04 11:40:00|4000.5|3980.5|4006.6|3986.6|4007|3987|4000.2|3980.2|0
1604490300000|2020-11-04 11:45:00|4006.5|3986.5|4012.9|3992.9|4012.9|3992.9|4006.5|3986.5|0
1604490600000|2020-11-04 11:50:00|4013.2|3993.2|4018.9|3998.9|4020|4000|4013.2|3993.2|0
1604490900000|2020-11-04 11:55:00|4019.2|3999.2|4013.7|3993.7|4019.2|3999.2|4013.3|3993.3|0
1604491200000|2020-11-04 12:00:00|4013.2|3993.2|4013.9|3993.9|4015|3995|4011.8|3991.8|0
1604491500000|2020-11-04 12:05:00|4013.8|3993.8|4015.3|3995.3|4016.1|3996.1|4012.6|3992.6|0
1604491800000|2020-11-04 12:10:00|4015.4|3995.4|4019.3|3999.3|4019.4|3999.4|4015.2|3995.2|0
1604492100000|2020-11-04 12:15:00|4019.6|3999.6|4021.5|4001.5|4021.9|4001.9|4018.7|3998.7|0
1604492400000|2020-11-04 12:20:00|4021.4|4001.4|4020.8|4000.8|4025.2|4005.2|4020.1|4000.1|0
1604492700000|2020-11-04 12:25:00|4020.7|4000.7|4021.3|4001.3|4022.5|4002.5|4019.7|3999.7|0
1604493000000|2020-11-04 12:30:00|4021.4|4001.4|4023.2|4003.2|4024.3|4004.3|4020.6|4000.6|0
1604493300000|2020-11-04 12:35:00|4023.4|4003.4|4031.9|4011.9|4032.4|4012.4|4023|4003|0
1604493600000|2020-11-04 12:40:00|4032|4012|4031.5|4011.5|4032.7|4012.7|4024.7|4004.7|0
1604493900000|2020-11-04 12:45:00|4031.4|4011.4|4026.4|4006.4|4031.4|4011.4|4026.4|4006.4|0
1604494200000|2020-11-04 12:50:00|4026.2|4006.2|4022.1|4002.1|4026.2|4006.2|4021.6|4001.6|0
1604494500000|2020-11-04 12:55:00|4022.2|4002.2|4025.1|4005.1|4027.1|4007.1|4022.2|4002.2|0
1604494800000|2020-11-04 13:00:00|4025.3|4005.3|4027.8|4007.8|4028.8|4008.8|4024.1|4004.1|0
1604495100000|2020-11-04 13:05:00|4027.9|4007.9|4031.6|4011.6|4032.2|4012.2|4027.5|4007.5|0
1604495400000|2020-11-04 13:10:00|4031.5|4011.5|4035.4|4015.4|4035.4|4015.4|4031.5|4011.5|0
1604495700000|2020-11-04 13:15:00|4035.7|4015.7|4035.9|4015.9|4037.9|4017.9|4033.3|4013.3|0
1604496000000|2020-11-04 13:20:00|4036|4016|4050.6|4030.6|4050.7|4030.7|4036|4016|0
1604496300000|2020-11-04 13:25:00|4050.7|4030.7|4047.4|4027.4|4050.7|4030.7|4046.5|4026.5|0
1604496600000|2020-11-04 13:30:00|4047.2|4027.2|4046.6|4026.6|4048.7|4028.7|4042.1|4022.1|0
1604496900000|2020-11-04 13:35:00|4046.4|4026.4|4045.7|4025.7|4046.4|4026.4|4042|4022|0
1604497200000|2020-11-04 13:40:00|4045.6|4025.6|4051.1|4031.1|4051.4|4031.4|4045.1|4025.1|0
1604497500000|2020-11-04 13:45:00|4051.4|4031.4|4051.7|4031.7|4052.7|4032.7|4050.6|4030.6|0
1604497800000|2020-11-04 13:50:00|4051.6|4031.6|4048.4|4028.4|4052.6|4032.6|4047.7|4027.7|0
1604498100000|2020-11-04 13:55:00|4048.6|4028.6|4043.5|4023.5|4049.2|4029.2|4043.4|4023.4|0
1604498400000|2020-11-04 14:00:00|4043|4023|4046.4|4026.4|4050|4030|4041.9|4021.9|0
1604498700000|2020-11-04 14:05:00|4046.7|4026.7|4042.2|4022.2|4046.7|4026.7|4040.1|4020.1|0
1604499000000|2020-11-04 14:10:00|4042.1|4022.1|4035.6|4015.6|4042.9|4022.9|4035|4015|0
1604499300000|2020-11-04 14:15:00|4035.3|4015.3|4035.1|4015.1|4036.3|4016.3|4034.1|4014.1|0
1604499600000|2020-11-04 14:20:00|4035.2|4015.2|4036.5|4016.5|4038.4|4018.4|4035.2|4015.2|0
1604499900000|2020-11-04 14:25:00|4036.6|4016.6|4041.4|4021.4|4041.4|4021.4|4036.3|4016.3|0
1604500200000|2020-11-04 14:30:00|4041.9|4021.9|4036.6|4016.6|4044.1|4024.1|4036.5|4016.5|0
1604500500000|2020-11-04 14:35:00|4036.7|4016.7|4025.7|4005.7|4036.7|4016.7|4022.9|4002.9|0
1604500800000|2020-11-04 14:40:00|4026.1|4006.1|4037.4|4017.4|4038|4018|4025.6|4005.6|0
1604501100000|2020-11-04 14:45:00|4037.5|4017.5|4038.1|4018.1|4041.2|4021.2|4036.4|4016.4|0
1604501400000|2020-11-04 14:50:00|4038.3|4018.3|4034.6|4014.6|4040.6|4020.6|4034.2|4014.2|0
1604501700000|2020-11-04 14:55:00|4034.5|4014.5|4037.4|4017.4|4037.7|4017.7|4032.7|4012.7|0
1604502000000|2020-11-04 15:00:00|4037|4017|4048.9|4028.9|4049.6|4029.6|4036.5|4016.5|0
1604502300000|2020-11-04 15:05:00|4048.8|4028.8|4055.2|4035.2|4057.7|4037.7|4048.8|4028.8|0
1604502600000|2020-11-04 15:10:00|4055.1|4035.1|4055.9|4035.9|4057.1|4037.1|4050.7|4030.7|0
1604502900000|2020-11-04 15:15:00|4056.2|4036.2|4058.9|4038.9|4062.3|4042.3|4055.4|4035.4|0
1604503200000|2020-11-04 15:20:00|4059.1|4039.1|4065.6|4045.6|4065.9|4045.9|4058.5|4038.5|0
1604503500000|2020-11-04 15:25:00|4065.5|4045.5|4066.2|4046.2|4072.6|4052.6|4063.5|4043.5|0
1604503800000|2020-11-04 15:30:00|4066.3|4046.3|4065.4|4045.4|4069.2|4049.2|4063.6|4043.6|0
1604504100000|2020-11-04 15:35:00|4065.7|4045.7|4060.9|4040.9|4067.2|4047.2|4060|4040|0
1604504400000|2020-11-04 15:40:00|4061.1|4041.1|4060|4040|4063.4|4043.4|4058.1|4038.1|0
1604504700000|2020-11-04 15:45:00|4060.1|4040.1|4065.9|4045.9|4066.1|4046.1|4059|4039|0
1604505000000|2020-11-04 15:50:00|4065.8|4045.8|4071.4|4051.4|4072.9|4052.9|4064.3|4044.3|0
1604505300000|2020-11-04 15:55:00|4070.9|4050.9|4064.8|4044.8|4071.6|4051.6|4064|4044|0
1604505600000|2020-11-04 16:00:00|4064.9|4044.9|4063.5|4043.5|4072.4|4052.4|4063.1|4043.1|0
1604505900000|2020-11-04 16:05:00|4063.1|4043.1|4068|4048|4070.1|4050.1|4061.7|4041.7|0
1604506200000|2020-11-04 16:10:00|4067.9|4047.9|4063.2|4043.2|4067.9|4047.9|4061|4041|0
1604506500000|2020-11-04 16:15:00|4063.3|4043.3|4061.3|4041.3|4063.5|4043.5|4055.5|4035.5|0
1604506800000|2020-11-04 16:20:00|4061.2|4041.2|4064.5|4044.5|4066.8|4046.8|4060.3|4040.3|0
1604507100000|2020-11-04 16:25:00|4064.7|4044.7|4064|4044|4067|4047|4063.5|4043.5|0
1604507400000|2020-11-04 16:30:00|4072|4022|4081.9|4031.9|4083.2|4033.2|4072|4022|0
1604507700000|2020-11-04 16:35:00|4081.4|4031.4|4085.6|4035.6|4086.9|4036.9|4080.6|4030.6|0
1604508000000|2020-11-04 16:40:00|4085.1|4035.1|4078.2|4028.2|4085.6|4035.6|4078.1|4028.1|0
1604508300000|2020-11-04 16:45:00|4079.4|4029.4|4077|4027|4080.8|4030.8|4075.8|4025.8|0
1604508600000|2020-11-04 16:50:00|4077.1|4027.1|4080.8|4030.8|4080.8|4030.8|4075.7|4025.7|0
1604508900000|2020-11-04 16:55:00|4080.7|4030.7|4086|4036|4088.6|4038.6|4079.5|4029.5|0
1604509200000|2020-11-04 17:00:00|4085.9|4035.9|4089.8|4039.8|4091|4041|4085.9|4035.9|0
1604509500000|2020-11-04 17:05:00|4089.3|4039.3|4089.5|4039.5|4093.4|4043.4|4087.2|4037.2|0
1604509800000|2020-11-04 17:10:00|4089.6|4039.6|4088.4|4038.4|4090.9|4040.9|4087|4037|0
1604510100000|2020-11-04 17:15:00|4088.9|4038.9|4084.9|4034.9|4092.2|4042.2|4084.7|4034.7|0
1604510400000|2020-11-04 17:20:00|4085|4035|4092.7|4042.7|4094|4044|4084.9|4034.9|0
1604510700000|2020-11-04 17:25:00|4092.5|4042.5|4091.2|4041.2|4093.8|4043.8|4088.9|4038.9|0
1604511000000|2020-11-04 17:30:00|4091.3|4041.3|4093.8|4043.8|4093.9|4043.9|4091.2|4041.2|0
1604511300000|2020-11-04 17:35:00|4093.9|4043.9|4092.5|4042.5|4095|4045|4091.2|4041.2|0
1604511600000|2020-11-04 17:40:00|4093.7|4043.7|4093.8|4043.8|4096.4|4046.4|4091.2|4041.2|0
1604511900000|2020-11-04 17:45:00|4093.3|4043.3|4089.9|4039.9|4093.8|4043.8|4088.7|4038.7|0
1604512200000|2020-11-04 17:50:00|4090|4040|4083.6|4033.6|4090.6|4040.6|4083.6|4033.6|0
1604512500000|2020-11-04 17:55:00|4083.7|4033.7|4086|4036|4087.4|4037.4|4083.7|4033.7|0
1604512800000|2020-11-04 18:00:00|4086.1|4036.1|4084.7|4034.7|4088.6|4038.6|4083.4|4033.4|0
1604513100000|2020-11-04 18:05:00|4084.9|4034.9|4080.9|4030.9|4087.2|4037.2|4079.6|4029.6|0
1604513400000|2020-11-04 18:10:00|4081|4031|4084.6|4034.6|4086|4036|4079.7|4029.7|0
1604513700000|2020-11-04 18:15:00|4084.1|4034.1|4082|4032|4085.9|4035.9|4081.9|4031.9|0
1604514000000|2020-11-04 18:20:00|4081.9|4031.9|4082.1|4032.1|4083.3|4033.3|4079.5|4029.5|0
1604514300000|2020-11-04 18:25:00|4082|4032|4082.1|4032.1|4083.4|4033.4|4079.5|4029.5|0
1604514600000|2020-11-04 18:30:00|4082.4|4032.4|4087.3|4037.3|4088.5|4038.5|4080.8|4030.8|0
1604514900000|2020-11-04 18:35:00|4087.4|4037.4|4087.3|4037.3|4089.9|4039.9|4084.8|4034.8|0
1604515200000|2020-11-04 18:40:00|4087.2|4037.2|4076.9|4026.9|4087.3|4037.3|4074.3|4024.3|0
1604515500000|2020-11-04 18:45:00|4077.4|4027.4|4079.3|4029.3|4080.8|4030.8|4076.9|4026.9|0
1604515800000|2020-11-04 18:50:00|4079.1|4029.1|4078.3|4028.3|4079.6|4029.6|4075.7|4025.7|0
1604516100000|2020-11-04 18:55:00|4078.8|4028.8|4079.4|4029.4|4079.6|4029.6|4075.6|4025.6|0
1604516400000|2020-11-04 19:00:00|4079|4029|4078.1|4028.1|4084.6|4034.6|4078|4028|0
1604516700000|2020-11-04 19:05:00|4078.6|4028.6|4079.5|4029.5|4082.1|4032.1|4077.4|4027.4|0
1604517000000|2020-11-04 19:10:00|4079.6|4029.6|4080.8|4030.8|4082.1|4032.1|4079.5|4029.5|0
1604517300000|2020-11-04 19:15:00|4080.7|4030.7|4078.2|4028.2|4080.8|4030.8|4075.6|4025.6|0
1604517600000|2020-11-04 19:20:00|4078.6|4028.6|4082|4032|4084.5|4034.5|4078.2|4028.2|0
1604517900000|2020-11-04 19:25:00|4081.9|4031.9|4080.6|4030.6|4083.2|4033.2|4079.3|4029.3|0
1604518200000|2020-11-04 19:30:00|4080.7|4030.7|4079.4|4029.4|4082|4032|4078.1|4028.1|0
1604518500000|2020-11-04 19:35:00|4079.9|4029.9|4078.1|4028.1|4081.9|4031.9|4078|4028|0
1604518800000|2020-11-04 19:40:00|4078|4028|4071.7|4021.7|4078.1|4028.1|4070.3|4020.3|0
1604519100000|2020-11-04 19:45:00|4071.4|4021.4|4069.3|4019.3|4073.1|4023.1|4069.3|4019.3|0
1604519400000|2020-11-04 19:50:00|4069.4|4019.4|4074.4|4024.4|4075.7|4025.7|4069.4|4019.4|0
1604519700000|2020-11-04 19:55:00|4074.7|4024.7|4071.8|4021.8|4075.7|4025.7|4070.6|4020.6|0
1604520000000|2020-11-04 20:00:00|4071.9|4021.9|4063|4013|4073.3|4023.3|4061.7|4011.7|0
1604520300000|2020-11-04 20:05:00|4062.9|4012.9|4064.2|4014.2|4064.3|4014.3|4060.3|4010.3|0
1604520600000|2020-11-04 20:10:00|4063.7|4013.7|4061.6|4011.6|4063.7|4013.7|4060.3|4010.3|0
1604520900000|2020-11-04 20:15:00|4061.1|4011.1|4058.8|4008.8|4061.6|4011.6|4057.6|4007.6|0
1604521200000|2020-11-04 20:20:00|4058.9|4008.9|4059.1|4009.1|4060.3|4010.3|4057.6|4007.6|0
1604521500000|2020-11-04 20:25:00|4059.5|4009.5|4056.4|4006.4|4061.6|4011.6|4056.3|4006.3|0
1604521800000|2020-11-04 20:30:00|4056.9|4006.9|4060.3|4010.3|4061.5|4011.5|4055|4005|0
1604522100000|2020-11-04 20:35:00|4060.2|4010.2|4061.3|4011.3|4062.8|4012.8|4056.4|4006.4|0
1604522400000|2020-11-04 20:40:00|4060.9|4010.9|4061.2|4011.2|4065|4015|4057.5|4007.5|0
1604522700000|2020-11-04 20:45:00|4062.5|4012.5|4062.4|4012.4|4067.7|4017.7|4058.6|4008.6|0
1604523000000|2020-11-04 20:50:00|4062.3|4012.3|4067.7|4017.7|4068.4|4018.4|4059.9|4009.9|0
1604523300000|2020-11-04 20:55:00|4067.6|4017.6|4055.9|4005.9|4067.6|4017.6|4051.3|4001.3|0
1604523600000|2020-11-04 21:00:00|4056|4006|4053.8|4003.8|4056.1|4006.1|4050.6|4000.6|0
1604523900000|2020-11-04 21:05:00|4054.1|4004.1|4056.6|4006.6|4059.6|4009.6|4053.6|4003.6|0
1604524200000|2020-11-04 21:10:00|4056.7|4006.7|4055.5|4005.5|4058|4008|4053.8|4003.8|0
1604524500000|2020-11-04 21:15:00|4055.2|4005.2|4056|4006|4056.4|4006.4|4055.2|4005.2|0
1604524800000|2020-11-04 21:20:00|4056.1|4006.1|4056.8|4006.8|4057|4007|4056.1|4006.1|0
1604525100000|2020-11-04 21:25:00|4056.9|4006.9|4057.6|4007.6|4057.7|4007.7|4056.8|4006.8|0
1604525400000|2020-11-04 21:30:00|4057.7|4007.7|4062.4|4012.4|4062.4|4012.4|4057.3|4007.3|0
1604525700000|2020-11-04 21:35:00|4062|4012|4067.4|4017.4|4068.9|4018.9|4062|4012|0
1604526000000|2020-11-04 21:40:00|4067.7|4017.7|4069.2|4019.2|4069.7|4019.7|4067.7|4017.7|0
1604526300000|2020-11-04 21:45:00|4069.5|4019.5|4068.7|4018.7|4069.7|4019.7|4066.3|4016.3|0
1604526600000|2020-11-04 21:50:00|4069.2|4019.2|4063.2|4013.2|4069.7|4019.7|4062|4012|0
1604526900000|2020-11-04 21:55:00|4063.4|4013.4|4059.8|4009.8|4064.2|4014.2|4059.7|4009.7|0
1604527200000|2020-11-04 22:00:00|4060.1|4010.1|4062|4012|4062.5|4012.5|4059.7|4009.7|0
1604527500000|2020-11-04 22:05:00|4061.9|4011.9|4060.8|4010.8|4061.9|4011.9|4060.4|4010.4|0
1604527800000|2020-11-04 22:10:00|4061.2|4011.2|4062.6|4012.6|4063.8|4013.8|4061.2|4011.2|0
1604528100000|2020-11-04 22:15:00|4062.7|4012.7|4063.9|4013.9|4064.2|4014.2|4062.7|4012.7|0
1604528400000|2020-11-04 22:20:00|4064|4014|4063.4|4013.4|4064|4014|4062.9|4012.9|0
1604528700000|2020-11-04 22:25:00|4063.5|4013.5|4063.6|4013.6|4063.9|4013.9|4063.2|4013.2|0
1604529000000|2020-11-04 22:30:00|4063.8|4013.8|4063.5|4013.5|4063.8|4013.8|4063.4|4013.4|0
1604529300000|2020-11-04 22:35:00|4063.6|4013.6|4063.9|4013.9|4063.9|4013.9|4063.5|4013.5|0
1604529600000|2020-11-04 22:40:00|4064|4014|4064.1|4014.1|4064.1|4014.1|4064|4014|0
1604529900000|2020-11-04 22:45:00|4064.3|4014.3|4064|4014|4064.3|4014.3|4063.9|4013.9|0
1604530200000|2020-11-04 22:50:00|4063.9|4013.9|4064.1|4014.1|4064.3|4014.3|4063.9|4013.9|0
1604530500000|2020-11-04 22:55:00|4064.2|4014.2|4064.7|4014.7|4065.1|4015.1|4064.1|4014.1|0
1604530800000|2020-11-04 23:00:00|4065.2|4015.2|4058.8|4008.8|4066.4|4016.4|4056.4|4006.4|0
1604531100000|2020-11-04 23:05:00|4058.9|4008.9|4055.5|4005.5|4059.3|4009.3|4053.8|4003.8|0
1604531400000|2020-11-04 23:10:00|4055.4|4005.4|4055.5|4005.5|4058|4008|4053.4|4003.4|0
1604531700000|2020-11-04 23:15:00|4055.4|4005.4|4060.6|4010.6|4062.5|4012.5|4054.3|4004.3|0
1604532000000|2020-11-04 23:20:00|4060.7|4010.7|4065.6|4015.6|4065.9|4015.9|4060.7|4010.7|0
1604532300000|2020-11-04 23:25:00|4065.2|4015.2|4061.9|4011.9|4065.4|4015.4|4061.6|4011.6|0
1604532600000|2020-11-04 23:30:00|4062.5|4012.5|4059.3|4009.3|4063.8|4013.8|4057.7|4007.7|0
1604532900000|2020-11-04 23:35:00|4059.2|4009.2|4049.5|3999.5|4059.2|4009.2|4047.9|3997.9|0
1604533200000|2020-11-04 23:40:00|4049.8|3999.8|4050|4000|4052.2|4002.2|4048.4|3998.4|0
1604533500000|2020-11-04 23:45:00|4049.8|3999.8|4049.2|3999.2|4051|4001|4048|3998|0
1604533800000|2020-11-04 23:50:00|4049.3|3999.3|4054.3|4004.3|4055.2|4005.2|4048.9|3998.9|0
1604534100000|2020-11-04 23:55:00|4054.6|4004.6|4053.4|4003.4|4054.7|4004.7|4052.8|4002.8|0
1604534400000|2020-11-05 00:00:00|4053.5|4003.5|4055|4005|4056.1|4006.1|4050.1|4000.1|0
1604534700000|2020-11-05 00:05:00|4054.9|4004.9|4052.5|4002.5|4055.4|4005.4|4051.1|4001.1|0
1604535000000|2020-11-05 00:10:00|4052.3|4002.3|4053.3|4003.3|4055|4005|4051.4|4001.4|0
1604535300000|2020-11-05 00:15:00|4053.7|4003.7|4055.9|4005.9|4060.2|4010.2|4053.7|4003.7|0
1604535600000|2020-11-05 00:20:00|4055.5|4005.5|4061|4011|4061|4011|4054.7|4004.7|0
1604535900000|2020-11-05 00:25:00|4061.2|4011.2|4066.7|4016.7|4066.7|4016.7|4061|4011|0
1604536200000|2020-11-05 00:30:00|4066.9|4016.9|4069.2|4019.2|4069.8|4019.8|4066|4016|0
1604536500000|2020-11-05 00:35:00|4069.8|4019.8|4064.8|4014.8|4071.1|4021.1|4064.2|4014.2|0
1604536800000|2020-11-05 00:40:00|4064.9|4014.9|4068|4018|4068.7|4018.7|4063.6|4013.6|0
1604537100000|2020-11-05 00:45:00|4068.1|4018.1|4068.7|4018.7|4069.9|4019.9|4066.1|4016.1|0
1604537400000|2020-11-05 00:50:00|4068.6|4018.6|4066|4016|4068.7|4018.7|4063.6|4013.6|0
1604537700000|2020-11-05 00:55:00|4064.8|4014.8|4066.1|4016.1|4066.1|4016.1|4063.6|4013.6|0
1604538000000|2020-11-05 01:00:00|4065.7|4015.7|4068.6|4018.6|4071.2|4021.2|4064.9|4014.9|0
1604538300000|2020-11-05 01:05:00|4068.9|4018.9|4064.1|4014.1|4069.8|4019.8|4063.5|4013.5|0
1604538600000|2020-11-05 01:10:00|4064.4|4014.4|4064.7|4014.7|4066|4016|4063.4|4013.4|0
1604538900000|2020-11-05 01:15:00|4064.3|4014.3|4064.8|4014.8|4067.3|4017.3|4063.5|4013.5|0
1604539200000|2020-11-05 01:20:00|4064.9|4014.9|4063.4|4013.4|4069.8|4019.8|4063.3|4013.3|0
1604539500000|2020-11-05 01:25:00|4063.9|4013.9|4066.1|4016.1|4066.1|4016.1|4062.2|4012.2|0
1604539800000|2020-11-05 01:30:00|4066.6|4016.6|4064.7|4014.7|4067.3|4017.3|4060.9|4010.9|0
1604540100000|2020-11-05 01:35:00|4065.2|4015.2|4065.9|4015.9|4069.6|4019.6|4063.4|4013.4|0
1604540400000|2020-11-05 01:40:00|4066|4016|4068.4|4018.4|4069.7|4019.7|4064.7|4014.7|0
1604540700000|2020-11-05 01:45:00|4068.5|4018.5|4070.9|4020.9|4071|4021|4068.5|4018.5|0
1604541000000|2020-11-05 01:50:00|4071|4021|4063.5|4013.5|4072.2|4022.2|4063.5|4013.5|0
1604541300000|2020-11-05 01:55:00|4064.7|4014.7|4066|4016|4067.3|4017.3|4064.7|4014.7|0
1604541600000|2020-11-05 02:00:00|4066.5|4016.5|4071|4021|4071.6|4021.6|4066.1|4016.1|0
1604541900000|2020-11-05 02:05:00|4072.2|4022.2|4070.9|4020.9|4072.2|4022.2|4065.9|4015.9|0
1604542200000|2020-11-05 02:10:00|4070.3|4020.3|4063.3|4013.3|4070.9|4020.9|4063.3|4013.3|0
1604542500000|2020-11-05 02:15:00|4063.7|4013.7|4057.1|4007.1|4064.6|4014.6|4057.1|4007.1|0
1604542800000|2020-11-05 02:20:00|4057.6|4007.6|4055.6|4005.6|4060.7|4010.7|4054.3|4004.3|0
1604543100000|2020-11-05 02:25:00|4055.7|4005.7|4055.8|4005.8|4057|4007|4054.4|4004.4|0
1604543400000|2020-11-05 02:30:00|4055.9|4005.9|4058.5|4008.5|4059.7|4009.7|4053.3|4003.3|0
1604543700000|2020-11-05 02:35:00|4059.7|4009.7|4060.9|4010.9|4061|4011|4057.8|4007.8|0
1604544000000|2020-11-05 02:40:00|4060.7|4010.7|4059.7|4009.7|4061.6|4011.6|4058.4|4008.4|0
1604544300000|2020-11-05 02:45:00|4060|4010|4062.3|4012.3|4063.5|4013.5|4059.7|4009.7|0
1604544600000|2020-11-05 02:50:00|4061.8|4011.8|4059.7|4009.7|4062.3|4012.3|4057.3|4007.3|0
1604544900000|2020-11-05 02:55:00|4059.5|4009.5|4057.3|4007.3|4059.7|4009.7|4054.8|4004.8|0
1604545200000|2020-11-05 03:00:00|4057.4|4007.4|4062.4|4012.4|4063.6|4013.6|4057.4|4007.4|0
1604545500000|2020-11-05 03:05:00|4062.5|4012.5|4065.5|4015.5|4066.1|4016.1|4061.1|4011.1|0
1604545800000|2020-11-05 03:10:00|4065.7|4015.7|4064.8|4014.8|4066.1|4016.1|4064.7|4014.7|0
1604546100000|2020-11-05 03:15:00|4065.3|4015.3|4068.8|4018.8|4069.4|4019.4|4063.6|4013.6|0
1604546400000|2020-11-05 03:20:00|4069|4019|4072.7|4022.7|4075.2|4025.2|4066.3|4016.3|0
1604546700000|2020-11-05 03:25:00|4072.8|4022.8|4073.5|4023.5|4074.1|4024.1|4070.2|4020.2|0
1604547000000|2020-11-05 03:30:00|4073.3|4023.3|4074.7|4024.7|4076.6|4026.6|4072.2|4022.2|0
1604547300000|2020-11-05 03:35:00|4074.4|4024.4|4078|4028|4079.3|4029.3|4070.3|4020.3|0
1604547600000|2020-11-05 03:40:00|4078.3|4028.3|4079.1|4029.1|4082.5|4032.5|4078|4028|0
1604547900000|2020-11-05 03:45:00|4079.2|4029.2|4081.7|4031.7|4083|4033|4076.6|4026.6|0
1604548200000|2020-11-05 03:50:00|4082.3|4032.3|4081.8|4031.8|4086.2|4036.2|4081.7|4031.7|0
1604548500000|2020-11-05 03:55:00|4081.9|4031.9|4079.9|4029.9|4081.9|4031.9|4077.4|4027.4|0
1604548800000|2020-11-05 04:00:00|4079.7|4029.7|4079.3|4029.3|4079.7|4029.7|4076.8|4026.8|0
1604549100000|2020-11-05 04:05:00|4079.5|4029.5|4080.5|4030.5|4081.7|4031.7|4078|4028|0
1604549400000|2020-11-05 04:10:00|4080|4030|4083.2|4033.2|4085.7|4035.7|4079.2|4029.2|0
1604549700000|2020-11-05 04:15:00|4083.6|4033.6|4083.2|4033.2|4087|4037|4083.2|4033.2|0
1604550000000|2020-11-05 04:20:00|4082|4032|4079.3|4029.3|4084.4|4034.4|4079.3|4029.3|0
1604550300000|2020-11-05 04:25:00|4078.8|4028.8|4074.3|4024.3|4078.8|4028.8|4074.3|4024.3|0
1604550600000|2020-11-05 04:30:00|4073.1|4023.1|4076.8|4026.8|4080.6|4030.6|4073.1|4023.1|0
1604550900000|2020-11-05 04:35:00|4077.1|4027.1|4080.6|4030.6|4081.8|4031.8|4076.8|4026.8|0
1604551200000|2020-11-05 04:40:00|4080|4030|4079.3|4029.3|4082|4032|4078.7|4028.7|0
1604551500000|2020-11-05 04:45:00|4078.7|4028.7|4079.3|4029.3|4081.8|4031.8|4078|4028|0
1604551800000|2020-11-05 04:50:00|4079.2|4029.2|4080|4030|4081.9|4031.9|4078.1|4028.1|0
1604552100000|2020-11-05 04:55:00|4080.2|4030.2|4080|4030|4080.8|4030.8|4079.4|4029.4|0
1604552400000|2020-11-05 05:00:00|4079.8|4029.8|4074.2|4024.2|4080.7|4030.7|4073|4023|0
1604552700000|2020-11-05 05:05:00|4074|4024|4075.5|4025.5|4076.8|4026.8|4072.9|4022.9|0
1604553000000|2020-11-05 05:10:00|4075.3|4025.3|4079.2|4029.2|4079.2|4029.2|4074.2|4024.2|0
1604553300000|2020-11-05 05:15:00|4079.7|4029.7|4084.2|4034.2|4085.4|4035.4|4078|4028|0
1604553600000|2020-11-05 05:20:00|4084.7|4034.7|4080.4|4030.4|4085.4|4035.4|4079.1|4029.1|0
1604553900000|2020-11-05 05:25:00|4081|4031|4082.8|4032.8|4082.9|4032.9|4080.3|4030.3|0
1604554200000|2020-11-05 05:30:00|4082.9|4032.9|4081.6|4031.6|4084.1|4034.1|4080.3|4030.3|0
1604554500000|2020-11-05 05:35:00|4081.4|4031.4|4084.3|4034.3|4086.2|4036.2|4080.4|4030.4|0
1604554800000|2020-11-05 05:40:00|4084.2|4034.2|4088|4038|4088|4038|4083|4033|0
1604555100000|2020-11-05 05:45:00|4088.1|4038.1|4088|4038|4089.3|4039.3|4086.7|4036.7|0
1604555400000|2020-11-05 05:50:00|4088.4|4038.4|4090.6|4040.6|4091.8|4041.8|4088.4|4038.4|0
1604555700000|2020-11-05 05:55:00|4091|4041|4096.8|4046.8|4098.2|4048.2|4090.6|4040.6|0
1604556000000|2020-11-05 06:00:00|4096.7|4046.7|4093|4043|4100.5|4050.5|4092.9|4042.9|0
1604556300000|2020-11-05 06:05:00|4093.2|4043.2|4090.3|4040.3|4094.3|4044.3|4090.3|4040.3|0
1604556600000|2020-11-05 06:10:00|4090.4|4040.4|4090.2|4040.2|4091.6|4041.6|4086.6|4036.6|0
1604556900000|2020-11-05 06:15:00|4089|4039|4086.5|4036.5|4091.5|4041.5|4085.3|4035.3|0
1604557200000|2020-11-05 06:20:00|4086.3|4036.3|4088.5|4038.5|4089|4039|4085.3|4035.3|0
1604557500000|2020-11-05 06:25:00|4087.7|4037.7|4082.6|4032.6|4087.7|4037.7|4081.4|4031.4|0
1604557800000|2020-11-05 06:30:00|4082.1|4032.1|4083.8|4033.8|4083.8|4033.8|4078.8|4028.8|0
1604558100000|2020-11-05 06:35:00|4083.5|4033.5|4087.6|4037.6|4087.6|4037.6|4082.4|4032.4|0
1604558400000|2020-11-05 06:40:00|4087.5|4037.5|4092.6|4042.6|4092.6|4042.6|4086.3|4036.3|0
1604558700000|2020-11-05 06:45:00|4092.4|4042.4|4092.5|4042.5|4093.1|4043.1|4091.2|4041.2|0
1604559000000|2020-11-05 06:50:00|4092.2|4042.2|4088.7|4038.7|4092.2|4042.2|4088.7|4038.7|0
1604559300000|2020-11-05 06:55:00|4089.2|4039.2|4086.4|4036.4|4091.1|4041.1|4086.2|4036.2|0
1604559600000|2020-11-05 07:00:00|4086.8|4036.8|4094.5|4044.5|4097.7|4047.7|4081.3|4031.3|0
1604559900000|2020-11-05 07:05:00|4094.3|4044.3|4091.4|4041.4|4095.3|4045.3|4090.1|4040.1|0
1604560200000|2020-11-05 07:10:00|4090.8|4040.8|4100.1|4050.1|4101.4|4051.4|4090.1|4040.1|0
1604560500000|2020-11-05 07:15:00|4100.2|4050.2|4096.5|4046.5|4101.4|4051.4|4095.2|4045.2|0
1604560800000|2020-11-05 07:20:00|4096.1|4046.1|4104.1|4054.1|4104.2|4054.2|4095.3|4045.3|0
1604561100000|2020-11-05 07:25:00|4103.9|4053.9|4114.1|4064.1|4116.6|4066.6|4102.9|4052.9|0
1604561400000|2020-11-05 07:30:00|4113.6|4063.6|4109|4059|4113.6|4063.6|4104|4054|0
1604561700000|2020-11-05 07:35:00|4108.9|4058.9|4114|4064|4116.4|4066.4|4108.9|4058.9|0
1604562000000|2020-11-05 07:40:00|4114.5|4064.5|4115.1|4065.1|4119|4069|4112.6|4062.6|0
1604562300000|2020-11-05 07:45:00|4114.7|4064.7|4116.4|4066.4|4122.6|4072.6|4111.5|4061.5|0
1604562600000|2020-11-05 07:50:00|4116|4066|4112.8|4062.8|4116.4|4066.4|4110.3|4060.3|0
1604562900000|2020-11-05 07:55:00|4114|4064|4116.7|4066.7|4118.8|4068.8|4109|4059|0
1604563200000|2020-11-05 08:00:00|4115.1|4065.1|4115|4065|4120|4070|4105.2|4055.2|0
1604563500000|2020-11-05 08:05:00|4114.5|4064.5|4109.6|4089.6|4121.3|4098.6|4109.6|4062.5|0
1604563800000|2020-11-05 08:10:00|4109.4|4089.4|4100.4|4080.4|4109.5|4089.5|4099.4|4079.4|0
1604564100000|2020-11-05 08:15:00|4100|4080|4110.3|4090.3|4110.3|4090.3|4098.8|4078.8|0
1604564400000|2020-11-05 08:20:00|4110.1|4090.1|4112.1|4092.1|4119.3|4099.3|4110.1|4090.1|0
1604564700000|2020-11-05 08:25:00|4111.9|4091.9|4105.4|4085.4|4112.4|4092.4|4105|4085|0
1604565000000|2020-11-05 08:30:00|4105.5|4085.5|4107.7|4087.7|4107.7|4087.7|4102.1|4082.1|0
1604565300000|2020-11-05 08:35:00|4107.8|4087.8|4111.6|4091.6|4113.3|4093.3|4106.7|4086.7|0
1604565600000|2020-11-05 08:40:00|4111.2|4091.2|4112.7|4092.7|4114.5|4094.5|4110.5|4090.5|0
1604565900000|2020-11-05 08:45:00|4112.6|4092.6|4115.9|4095.9|4116.8|4096.8|4111.8|4091.8|0
1604566200000|2020-11-05 08:50:00|4116.6|4096.6|4123.6|4103.6|4127.5|4107.5|4115.2|4095.2|0
1604566500000|2020-11-05 08:55:00|4123.8|4103.8|4120.1|4100.1|4123.8|4103.8|4114.3|4094.3|0
1604566800000|2020-11-05 09:00:00|4119.6|4099.6|4109.3|4089.3|4119.6|4099.6|4109|4089|0
1604567100000|2020-11-05 09:05:00|4109.1|4089.1|4103.9|4083.9|4110.8|4090.8|4103.2|4083.2|0
1604567400000|2020-11-05 09:10:00|4103.8|4083.8|4104.8|4084.8|4106|4086|4100.2|4080.2|0
1604567700000|2020-11-05 09:15:00|4104.9|4084.9|4107.6|4087.6|4109.9|4089.9|4104.9|4084.9|0
1604568000000|2020-11-05 09:20:00|4107.5|4087.5|4108.3|4088.3|4108.3|4088.3|4105.2|4085.2|0
1604568300000|2020-11-05 09:25:00|4107.9|4087.9|4105.9|4085.9|4107.9|4087.9|4105.4|4085.4|0
1604568600000|2020-11-05 09:30:00|4105.5|4085.5|4105.5|4085.5|4106.6|4086.6|4104.6|4084.6|0
1604568900000|2020-11-05 09:35:00|4105.6|4085.6|4108.7|4088.7|4109.2|4089.2|4103|4083|0
1604569200000|2020-11-05 09:40:00|4108.6|4088.6|4109.5|4089.5|4109.8|4089.8|4107.3|4087.3|0
1604569500000|2020-11-05 09:45:00|4109.7|4089.7|4110|4090|4112|4092|4109.7|4089.7|0
1604569800000|2020-11-05 09:50:00|4110.1|4090.1|4111.6|4091.6|4113.3|4093.3|4109.8|4089.8|0
1604570100000|2020-11-05 09:55:00|4111.8|4091.8|4105.8|4085.8|4113.1|4093.1|4105.8|4085.8|0
1604570400000|2020-11-05 10:00:00|4105.7|4085.7|4102.6|4082.6|4105.7|4085.7|4100.1|4080.1|0
1604570700000|2020-11-05 10:05:00|4102.7|4082.7|4108|4088|4108|4088|4102.1|4082.1|0
1604571000000|2020-11-05 10:10:00|4108.1|4088.1|4108.9|4088.9|4109.5|4089.5|4107.5|4087.5|0
1604571300000|2020-11-05 10:15:00|4108.8|4088.8|4105.9|4085.9|4108.8|4088.8|4105.6|4085.6|0
1604571600000|2020-11-05 10:20:00|4106.1|4086.1|4105.5|4085.5|4107|4087|4104.5|4084.5|0
1604571900000|2020-11-05 10:25:00|4105.4|4085.4|4104.3|4084.3|4106.9|4086.9|4104.2|4084.2|0
1604572200000|2020-11-05 10:30:00|4104.2|4084.2|4098.5|4078.5|4104.2|4084.2|4098.5|4078.5|0
1604572500000|2020-11-05 10:35:00|4097.8|4077.8|4100.6|4080.6|4101.7|4081.7|4097.2|4077.2|0
1604572800000|2020-11-05 10:40:00|4100.7|4080.7|4101.2|4081.2|4103.5|4083.5|4100.5|4080.5|0
1604573100000|2020-11-05 10:45:00|4101.3|4081.3|4102.6|4082.6|4104.1|4084.1|4101.3|4081.3|0
1604573400000|2020-11-05 10:50:00|4102.2|4082.2|4100.8|4080.8|4102.7|4082.7|4100.3|4080.3|0
1604573700000|2020-11-05 10:55:00|4101.1|4081.1|4106.7|4086.7|4106.7|4086.7|4101.1|4081.1|0
1604574000000|2020-11-05 11:00:00|4107.3|4087.3|4110.8|4090.8|4111.4|4091.4|4107.2|4087.2|0
1604574300000|2020-11-05 11:05:00|4110.9|4090.9|4109.9|4089.9|4111.1|4091.1|4108.6|4088.6|0
1604574600000|2020-11-05 11:10:00|4110.3|4090.3|4116.5|4096.5|4117.5|4097.5|4110.3|4090.3|0
1604574900000|2020-11-05 11:15:00|4116|4096|4123.9|4103.9|4123.9|4103.9|4116|4096|0
1604575200000|2020-11-05 11:20:00|4124|4104|4125|4105|4125|4105|4121.8|4101.8|0
1604575500000|2020-11-05 11:25:00|4125.2|4105.2|4123.5|4103.5|4125.2|4105.2|4121.3|4101.3|0
1604575800000|2020-11-05 11:30:00|4123.7|4103.7|4121.7|4101.7|4124.1|4104.1|4120.9|4100.9|0
1604576100000|2020-11-05 11:35:00|4121.3|4101.3|4121.7|4101.7|4121.7|4101.7|4119.7|4099.7|0
1604576400000|2020-11-05 11:40:00|4121.4|4101.4|4121.3|4101.3|4122.1|4102.1|4120.9|4100.9|0
1604576700000|2020-11-05 11:45:00|4121.5|4101.5|4120|4100|4124.3|4104.3|4119.7|4099.7|0
1604577000000|2020-11-05 11:50:00|4119.8|4099.8|4126.6|4106.6|4126.9|4106.9|4119.5|4099.5|0
1604577300000|2020-11-05 11:55:00|4126.7|4106.7|4129.3|4109.3|4131.2|4111.2|4126.2|4106.2|0
1604577600000|2020-11-05 12:00:00|4129.4|4109.4|4124.5|4104.5|4129.8|4109.8|4124.4|4104.4|0
1604577900000|2020-11-05 12:05:00|4124.6|4104.6|4125.3|4105.3|4126.2|4106.2|4123.7|4103.7|0
1604578200000|2020-11-05 12:10:00|4125.7|4105.7|4125.9|4105.9|4126.7|4106.7|4124.6|4104.6|0
1604578500000|2020-11-05 12:15:00|4126.2|4106.2|4130.3|4110.3|4131.3|4111.3|4126.2|4106.2|0
1604578800000|2020-11-05 12:20:00|4130.2|4110.2|4126.6|4106.6|4130.2|4110.2|4125.5|4105.5|0
1604579100000|2020-11-05 12:25:00|4126.3|4106.3|4126.2|4106.2|4127.2|4107.2|4125.8|4105.8|0
1604579400000|2020-11-05 12:30:00|4126.4|4106.4|4131.5|4111.5|4131.5|4111.5|4126.1|4106.1|0
1604579700000|2020-11-05 12:35:00|4131.4|4111.4|4134.2|4114.2|4135.4|4115.4|4131.4|4111.4|0
1604580000000|2020-11-05 12:40:00|4134.3|4114.3|4136.4|4116.4|4136.9|4116.9|4134|4114|0
1604580300000|2020-11-05 12:45:00|4136.6|4116.6|4135.4|4115.4|4138.2|4118.2|4135.2|4115.2|0
1604580600000|2020-11-05 12:50:00|4135.6|4115.6|4138.3|4118.3|4138.4|4118.4|4132.5|4112.5|0
1604580900000|2020-11-05 12:55:00|4138.2|4118.2|4137.8|4117.8|4139.2|4119.2|4137.8|4117.8|0
1604581200000|2020-11-05 13:00:00|4138|4118|4133.4|4113.4|4138|4118|4133.3|4113.3|0
1604581500000|2020-11-05 13:05:00|4133.3|4113.3|4131.2|4111.2|4134|4114|4131.1|4111.1|0
1604581800000|2020-11-05 13:10:00|4131.3|4111.3|4136.5|4116.5|4136.5|4116.5|4131|4111|0
1604582100000|2020-11-05 13:15:00|4136.4|4116.4|4137.8|4117.8|4138.9|4118.9|4136.4|4116.4|0
1604582400000|2020-11-05 13:20:00|4137.5|4117.5|4134.9|4114.9|4137.7|4117.7|4134.4|4114.4|0
1604582700000|2020-11-05 13:25:00|4135.1|4115.1|4135.3|4115.3|4135.6|4115.6|4134.3|4114.3|0
1604583000000|2020-11-05 13:30:00|4135.2|4115.2|4141.2|4121.2|4142.7|4122.7|4135.2|4115.2|0
1604583300000|2020-11-05 13:35:00|4141|4121|4138.7|4118.7|4141|4121|4137.2|4117.2|0
1604583600000|2020-11-05 13:40:00|4139|4119|4132|4112|4139.4|4119.4|4131.7|4111.7|0
1604583900000|2020-11-05 13:45:00|4131.7|4111.7|4129.9|4109.9|4132|4112|4129.4|4109.4|0
1604584200000|2020-11-05 13:50:00|4130|4110|4138.5|4118.5|4138.8|4118.8|4130|4110|0
1604584500000|2020-11-05 13:55:00|4138.4|4118.4|4135.3|4115.3|4139.7|4119.7|4135.3|4115.3|0
1604584800000|2020-11-05 14:00:00|4134.6|4114.6|4135|4115|4136.4|4116.4|4134.5|4114.5|0
1604585100000|2020-11-05 14:05:00|4135.2|4115.2|4130.4|4110.4|4135.9|4115.9|4129.5|4109.5|0
1604585400000|2020-11-05 14:10:00|4130.3|4110.3|4128.7|4108.7|4130.9|4110.9|4127.9|4107.9|0
1604585700000|2020-11-05 14:15:00|4127.9|4107.9|4126.5|4106.5|4128.4|4108.4|4124.9|4104.9|0
1604586000000|2020-11-05 14:20:00|4126.6|4106.6|4127.2|4107.2|4127.2|4107.2|4124.9|4104.9|0
1604586300000|2020-11-05 14:25:00|4127.7|4107.7|4131|4111|4131.5|4111.5|4127.1|4107.1|0
1604586600000|2020-11-05 14:30:00|4130.9|4110.9|4127.8|4107.8|4131|4111|4126|4106|0
1604586900000|2020-11-05 14:35:00|4127.7|4107.7|4127.3|4107.3|4129.4|4109.4|4126.6|4106.6|0
1604587200000|2020-11-05 14:40:00|4127.4|4107.4|4123.8|4103.8|4127.6|4107.6|4123.7|4103.7|0
1604587500000|2020-11-05 14:45:00|4124.1|4104.1|4121.4|4101.4|4127|4107|4121.4|4101.4|0
1604587800000|2020-11-05 14:50:00|4121.8|4101.8|4125.1|4105.1|4126|4106|4121.5|4101.5|0
1604588100000|2020-11-05 14:55:00|4125.2|4105.2|4125.1|4105.1|4126.6|4106.6|4125|4105|0
1604588400000|2020-11-05 15:00:00|4125.3|4105.3|4124.1|4104.1|4125.8|4105.8|4124.1|4104.1|0
1604588700000|2020-11-05 15:05:00|4123.7|4103.7|4125.8|4105.8|4126.4|4106.4|4122.2|4102.2|0
1604589000000|2020-11-05 15:10:00|4126.5|4106.5|4127.5|4107.5|4127.5|4107.5|4124.9|4104.9|0
1604589300000|2020-11-05 15:15:00|4127.7|4107.7|4132.6|4112.6|4132.6|4112.6|4127.7|4107.7|0
1604589600000|2020-11-05 15:20:00|4132.7|4112.7|4132.7|4112.7|4133.9|4113.9|4130.9|4110.9|0
1604589900000|2020-11-05 15:25:00|4132.5|4112.5|4127.3|4107.3|4132.8|4112.8|4127.3|4107.3|0
1604590200000|2020-11-05 15:30:00|4126.4|4106.4|4127.5|4107.5|4128|4108|4125.3|4105.3|0
1604590500000|2020-11-05 15:35:00|4127.3|4107.3|4124.3|4104.3|4130|4110|4124.3|4104.3|0
1604590800000|2020-11-05 15:40:00|4124|4104|4128.4|4108.4|4128.4|4108.4|4123.9|4103.9|0
1604591100000|2020-11-05 15:45:00|4128.3|4108.3|4131.3|4111.3|4132.4|4112.4|4128.2|4108.2|0
1604591400000|2020-11-05 15:50:00|4131.2|4111.2|4131.3|4111.3|4132.3|4112.3|4131.1|4111.1|0
1604591700000|2020-11-05 15:55:00|4131.2|4111.2|4127|4107|4131.9|4111.9|4125.9|4105.9|0
1604592000000|2020-11-05 16:00:00|4126.9|4106.9|4121.4|4101.4|4126.9|4106.9|4120.7|4100.7|0
1604592300000|2020-11-05 16:05:00|4120.7|4100.7|4118.9|4098.9|4121.5|4101.5|4118.9|4098.9|0
1604592600000|2020-11-05 16:10:00|4119|4099|4121.2|4101.2|4122.7|4102.7|4119|4099|0
1604592900000|2020-11-05 16:15:00|4121.4|4101.4|4121.4|4101.4|4123.1|4103.1|4120.5|4100.5|0
1604593200000|2020-11-05 16:20:00|4121.5|4101.5|4121.8|4101.8|4123.3|4103.3|4118.9|4098.9|0
1604593500000|2020-11-05 16:25:00|4122.1|4102.1|4123.2|4103.2|4124.3|4104.3|4120.8|4100.8|0
1604593800000|2020-11-05 16:30:00|4135.8|4085.8|4138.3|4088.3|4138.3|4088.3|4130.9|4080.9|0
1604594100000|2020-11-05 16:35:00|4137.9|4087.9|4128.3|4078.3|4137.9|4087.9|4128.3|4078.3|0
1604594400000|2020-11-05 16:40:00|4128.2|4078.2|4128.4|4078.4|4130.9|4080.9|4128.2|4078.2|0
1604594700000|2020-11-05 16:45:00|4129.6|4079.6|4134.5|4084.5|4134.5|4084.5|4128.3|4078.3|0
1604595000000|2020-11-05 16:50:00|4133.3|4083.3|4127.1|4077.1|4133.3|4083.3|4125.8|4075.8|0
1604595300000|2020-11-05 16:55:00|4127.6|4077.6|4123.3|4073.3|4128.3|4078.3|4122.1|4072.1|0
1604595600000|2020-11-05 17:00:00|4123.4|4073.4|4125.9|4075.9|4127.2|4077.2|4122|4072|0
1604595900000|2020-11-05 17:05:00|4125.8|4075.8|4127.1|4077.1|4127.2|4077.2|4120.8|4070.8|0
1604596200000|2020-11-05 17:10:00|4127.2|4077.2|4124.6|4074.6|4127.2|4077.2|4123.3|4073.3|0
1604596500000|2020-11-05 17:15:00|4124.1|4074.1|4116.8|4066.8|4124.1|4074.1|4116.8|4066.8|0
1604596800000|2020-11-05 17:20:00|4117.3|4067.3|4112.9|4062.9|4119.3|4069.3|4111.6|4061.6|0
1604597100000|2020-11-05 17:25:00|4113|4063|4112.3|4062.3|4115.5|4065.5|4111.7|4061.7|0
1604597400000|2020-11-05 17:30:00|4112.6|4062.6|4112.9|4062.9|4116.7|4066.7|4111.7|4061.7|0
1604597700000|2020-11-05 17:35:00|4113.4|4063.4|4118.2|4068.2|4118.2|4068.2|4112.9|4062.9|0
1604598000000|2020-11-05 17:40:00|4118.1|4068.1|4120.7|4070.7|4120.7|4070.7|4116.9|4066.9|0
1604598300000|2020-11-05 17:45:00|4121.2|4071.2|4124.5|4074.5|4124.5|4074.5|4121.2|4071.2|0
1604598600000|2020-11-05 17:50:00|4124|4074|4123.3|4073.3|4124.6|4074.6|4123.3|4073.3|0
1604598900000|2020-11-05 17:55:00|4123.4|4073.4|4124.6|4074.6|4125.8|4075.8|4123.3|4073.3|0
1604599200000|2020-11-05 18:00:00|4124.7|4074.7|4128.6|4078.6|4129.9|4079.9|4124.6|4074.6|0
1604599500000|2020-11-05 18:05:00|4129.1|4079.1|4126.1|4076.1|4129.9|4079.9|4126.1|4076.1|0
1604599800000|2020-11-05 18:10:00|4126.2|4076.2|4126.1|4076.1|4128.7|4078.7|4126.1|4076.1|0
1604600100000|2020-11-05 18:15:00|4124.9|4074.9|4123.7|4073.7|4124.9|4074.9|4122.3|4072.3|0
1604600400000|2020-11-05 18:20:00|4124.1|4074.1|4123.7|4073.7|4127.4|4077.4|4123.6|4073.6|0
1604600700000|2020-11-05 18:25:00|4124.1|4074.1|4124.8|4074.8|4126.1|4076.1|4123.6|4073.6|0
1604601000000|2020-11-05 18:30:00|4124.9|4074.9|4126.1|4076.1|4127.3|4077.3|4124.8|4074.8|0
1604601300000|2020-11-05 18:35:00|4126|4076|4126.2|4076.2|4127.4|4077.4|4124.9|4074.9|0
1604601600000|2020-11-05 18:40:00|4126|4076|4128.8|4078.8|4128.8|4078.8|4124.9|4074.9|0
1604601900000|2020-11-05 18:45:00|4128.7|4078.7|4127.5|4077.5|4128.8|4078.8|4127.5|4077.5|0
1604602200000|2020-11-05 18:50:00|4127|4077|4125|4075|4127.5|4077.5|4123.7|4073.7|0
1604602500000|2020-11-05 18:55:00|4126.3|4076.3|4123.8|4073.8|4128.8|4078.8|4122.6|4072.6|0
1604602800000|2020-11-05 19:00:00|4124.3|4074.3|4131.4|4081.4|4132.6|4082.6|4123.8|4073.8|0
1604603100000|2020-11-05 19:05:00|4131.3|4081.3|4125|4075|4131.4|4081.4|4124.9|4074.9|0
1604603400000|2020-11-05 19:10:00|4125.1|4075.1|4123.8|4073.8|4126.4|4076.4|4123.7|4073.7|0
1604603700000|2020-11-05 19:15:00|4124.1|4074.1|4125.1|4075.1|4127|4077|4123.8|4073.8|0
1604604000000|2020-11-05 19:20:00|4125|4075|4130|4080|4130.1|4080.1|4123.8|4073.8|0
1604604300000|2020-11-05 19:25:00|4130.1|4080.1|4131.2|4081.2|4131.3|4081.3|4130|4080|0
1604604600000|2020-11-05 19:30:00|4131.3|4081.3|4130.1|4080.1|4132.7|4082.7|4130.1|4080.1|0
1604604900000|2020-11-05 19:35:00|4130|4080|4127.6|4077.6|4130|4080|4126.1|4076.1|0
1604605200000|2020-11-05 19:40:00|4127.7|4077.7|4134|4084|4134|4084|4127.6|4077.6|0
1604605500000|2020-11-05 19:45:00|4133.5|4083.5|4127.7|4077.7|4134|4084|4127.6|4077.6|0
1604605800000|2020-11-05 19:50:00|4128.1|4078.1|4127.7|4077.7|4128.9|4078.9|4123.8|4073.8|0
1604606100000|2020-11-05 19:55:00|4127.6|4077.6|4129|4079|4130.3|4080.3|4123.8|4073.8|0
1604606400000|2020-11-05 20:00:00|4128.5|4078.5|4126.5|4076.5|4129|4079|4126.5|4076.5|0
1604606700000|2020-11-05 20:05:00|4126.6|4076.6|4125.1|4075.1|4127.8|4077.8|4122.6|4072.6|0
1604607000000|2020-11-05 20:10:00|4125.2|4075.2|4122.4|4072.4|4126.4|4076.4|4121.2|4071.2|0
1604607300000|2020-11-05 20:15:00|4122.5|4072.5|4121.2|4071.2|4123.8|4073.8|4119.8|4069.8|0
1604607600000|2020-11-05 20:20:00|4122.4|4072.4|4123.8|4073.8|4125.1|4075.1|4121.2|4071.2|0
1604607900000|2020-11-05 20:25:00|4124|4074|4123.8|4073.8|4125.1|4075.1|4121.2|4071.2|0
1604608200000|2020-11-05 20:30:00|4122.6|4072.6|4117.3|4067.3|4124.4|4074.4|4117.2|4067.2|0
1604608500000|2020-11-05 20:35:00|4117.8|4067.8|4114.6|4064.6|4118.6|4068.6|4113.3|4063.3|0
1604608800000|2020-11-05 20:40:00|4114.7|4064.7|4114.7|4064.7|4117.3|4067.3|4114.6|4064.6|0
1604609100000|2020-11-05 20:45:00|4114.6|4064.6|4117.1|4067.1|4117.2|4067.2|4112|4062|0
1604609400000|2020-11-05 20:50:00|4116.7|4066.7|4123.5|4073.5|4123.6|4073.6|4115.8|4065.8|0
1604609700000|2020-11-05 20:55:00|4123.4|4073.4|4123.1|4073.1|4127.1|4077.1|4120.9|4070.9|0
1604610000000|2020-11-05 21:00:00|4123.2|4073.2|4123.1|4073.1|4125.1|4075.1|4120.8|4070.8|0
1604610300000|2020-11-05 21:05:00|4123.3|4073.3|4124.6|4074.6|4125.6|4075.6|4122.8|4072.8|0
1604610600000|2020-11-05 21:10:00|4124.4|4074.4|4131.3|4081.3|4131.8|4081.8|4123.6|4073.6|0
1604610900000|2020-11-05 21:15:00|4131.2|4081.2|4130.2|4080.2|4131.2|4081.2|4130.1|4080.1|0
1604611200000|2020-11-05 21:20:00|4130.1|4080.1|4128.9|4078.9|4130.1|4080.1|4128.9|4078.9|0
1604611500000|2020-11-05 21:25:00|4128.6|4078.6|4129.7|4079.7|4129.7|4079.7|4128.4|4078.4|0
1604611800000|2020-11-05 21:30:00|4129.5|4079.5|4128.7|4078.7|4131|4081|4127.4|4077.4|0
1604612100000|2020-11-05 21:35:00|4129|4079|4131|4081|4131.3|4081.3|4128.7|4078.7|0
1604612400000|2020-11-05 21:40:00|4130.8|4080.8|4131|4081|4132.9|4082.9|4130.8|4080.8|0
1604612700000|2020-11-05 21:45:00|4131.1|4081.1|4132.4|4082.4|4132.7|4082.7|4129.7|4079.7|0
1604613000000|2020-11-05 21:50:00|4132.2|4082.2|4133.4|4083.4|4134|4084|4131.8|4081.8|0
1604613300000|2020-11-05 21:55:00|4133.2|4083.2|4130.9|4080.9|4134|4084|4130.5|4080.5|0
1604613600000|2020-11-05 22:00:00|4131.2|4081.2|4130.5|4080.5|4131.2|4081.2|4130.5|4080.5|0
1604613900000|2020-11-05 22:05:00|4130.3|4080.3|4130.7|4080.7|4130.7|4080.7|4130.3|4080.3|0
1604614200000|2020-11-05 22:10:00|4130.6|4080.6|4129.8|4079.8|4131.2|4081.2|4129.3|4079.3|0
1604614500000|2020-11-05 22:15:00|4129.9|4079.9|4129.8|4079.8|4129.9|4079.9|4129.4|4079.4|0
1604614800000|2020-11-05 22:20:00|4129.9|4079.9|4129.9|4079.9|4130|4080|4129.8|4079.8|0
1604615100000|2020-11-05 22:25:00|4130.1|4080.1|4130.2|4080.2|4130.2|4080.2|4130.1|4080.1|0
1604615400000|2020-11-05 22:30:00|4130.3|4080.3|4130.9|4080.9|4131|4081|4130.3|4080.3|0
1604615700000|2020-11-05 22:35:00|4130.6|4080.6|4130.5|4080.5|4130.7|4080.7|4130.1|4080.1|0
1604616000000|2020-11-05 22:40:00|4130.7|4080.7|4130.7|4080.7|4130.7|4080.7|4130.6|4080.6|0
1604616300000|2020-11-05 22:45:00|4130.5|4080.5|4130.6|4080.6|4130.9|4080.9|4130.5|4080.5|0
1604616600000|2020-11-05 22:50:00|4130.5|4080.5|4129.8|4079.8|4130.5|4080.5|4129.3|4079.3|0
1604616900000|2020-11-05 22:55:00|4129.6|4079.6|4130.1|4080.1|4130.1|4080.1|4128.9|4078.9|0
1604617200000|2020-11-05 23:00:00|4129.8|4079.8|4122.8|4072.8|4129.8|4079.8|4122.6|4072.6|0
1604617500000|2020-11-05 23:05:00|4122.7|4072.7|4124.4|4074.4|4124.4|4074.4|4122.3|4072.3|0
1604617800000|2020-11-05 23:10:00|4124.5|4074.5|4122.7|4072.7|4125.9|4075.9|4122.3|4072.3|0
1604618100000|2020-11-05 23:15:00|4122.6|4072.6|4125.1|4075.1|4125.1|4075.1|4122.3|4072.3|0
1604618400000|2020-11-05 23:20:00|4125|4075|4123.1|4073.1|4125.1|4075.1|4123.1|4073.1|0
1604618700000|2020-11-05 23:25:00|4123.3|4073.3|4118.3|4068.3|4123.3|4073.3|4118|4068|0
1604619000000|2020-11-05 23:30:00|4118.4|4068.4|4115.1|4065.1|4118.9|4068.9|4114.9|4064.9|0
1604619300000|2020-11-05 23:35:00|4115|4065|4115.7|4065.7|4117.2|4067.2|4114.4|4064.4|0
1604619600000|2020-11-05 23:40:00|4115.8|4065.8|4111.6|4061.6|4118.1|4068.1|4105.9|4055.9|0
1604619900000|2020-11-05 23:45:00|4111.4|4061.4|4109.4|4059.4|4112.3|4062.3|4101.1|4051.1|0
1604620200000|2020-11-05 23:50:00|4109.9|4059.9|4116.2|4066.2|4117.7|4067.7|4109.4|4059.4|0
1604620500000|2020-11-05 23:55:00|4116|4066|4118.5|4068.5|4120.4|4070.4|4112.5|4062.5|0
1604620800000|2020-11-06 00:00:00|4118.4|4068.4|4115.9|4065.9|4120.9|4070.9|4109.6|4059.6|0
1604621100000|2020-11-06 00:05:00|4115.4|4065.4|4116.8|4066.8|4118.3|4068.3|4113.9|4063.9|0
1604621400000|2020-11-06 00:10:00|4116.7|4066.7|4115.1|4065.1|4118.6|4068.6|4114.4|4064.4|0
1604621700000|2020-11-06 00:15:00|4115.2|4065.2|4111.9|4061.9|4115.7|4065.7|4110.6|4060.6|0
1604622000000|2020-11-06 00:20:00|4112.4|4062.4|4111.9|4061.9|4113.2|4063.2|4110.6|4060.6|0
1604622300000|2020-11-06 00:25:00|4110.6|4060.6|4108|4058|4111.3|4061.3|4106.7|4056.7|0
1604622600000|2020-11-06 00:30:00|4107.4|4057.4|4106.9|4056.9|4108.1|4058.1|4103.1|4053.1|0
1604622900000|2020-11-06 00:35:00|4107.1|4057.1|4106.9|4056.9|4108.3|4058.3|4106.8|4056.8|0
1604623200000|2020-11-06 00:40:00|4107|4057|4108.1|4058.1|4108.2|4058.2|4104.4|4054.4|0
1604623500000|2020-11-06 00:45:00|4107.9|4057.9|4113.1|4063.1|4113.1|4063.1|4106.8|4056.8|0
1604623800000|2020-11-06 00:50:00|4112.8|4062.8|4114.4|4064.4|4114.4|4064.4|4110.5|4060.5|0
1604624100000|2020-11-06 00:55:00|4114.3|4064.3|4106.2|4056.2|4114.3|4064.3|4105.6|4055.6|0
1604624400000|2020-11-06 01:00:00|4106.4|4056.4|4103.1|4053.1|4110.5|4060.5|4103|4053|0
1604624700000|2020-11-06 01:05:00|4103.6|4053.6|4103|4053|4105.6|4055.6|4100.5|4050.5|0
1604625000000|2020-11-06 01:10:00|4103.6|4053.6|4105.6|4055.6|4105.6|4055.6|4101.8|4051.8|0
1604625300000|2020-11-06 01:15:00|4105.3|4055.3|4103.1|4053.1|4106.9|4056.9|4101.8|4051.8|0
1604625600000|2020-11-06 01:20:00|4102.5|4052.5|4104.5|4054.5|4106.9|4056.9|4101.9|4051.9|0
1604625900000|2020-11-06 01:25:00|4104.7|4054.7|4110.5|4060.5|4110.7|4060.7|4104.4|4054.4|0
1604626200000|2020-11-06 01:30:00|4110.1|4060.1|4107|4057|4111.9|4061.9|4105.7|4055.7|0
1604626500000|2020-11-06 01:35:00|4106.9|4056.9|4108.1|4058.1|4110.6|4060.6|4104.4|4054.4|0
1604626800000|2020-11-06 01:40:00|4107.6|4057.6|4111.8|4061.8|4113.1|4063.1|4106.9|4056.9|0
1604627100000|2020-11-06 01:45:00|4111.9|4061.9|4111.8|4061.8|4113.1|4063.1|4109.3|4059.3|0
1604627400000|2020-11-06 01:50:00|4111.7|4061.7|4116.9|4066.9|4117|4067|4110.5|4060.5|0
1604627700000|2020-11-06 01:55:00|4117.2|4067.2|4119.3|4069.3|4120.6|4070.6|4116.3|4066.3|0
1604628000000|2020-11-06 02:00:00|4119.8|4069.8|4116.7|4066.7|4121.8|4071.8|4115.5|4065.5|0
1604628300000|2020-11-06 02:05:00|4116.8|4066.8|4115.5|4065.5|4118|4068|4115.4|4065.4|0
1604628600000|2020-11-06 02:10:00|4116.1|4066.1|4114.1|4064.1|4117.3|4067.3|4111.7|4061.7|0
1604628900000|2020-11-06 02:15:00|4114.2|4064.2|4116.8|4066.8|4119.3|4069.3|4113|4063|0
1604629200000|2020-11-06 02:20:00|4117|4067|4117.3|4067.3|4118|4068|4115.5|4065.5|0
1604629500000|2020-11-06 02:25:00|4117.5|4067.5|4120.4|4070.4|4121.7|4071.7|4116.7|4066.7|0
1604629800000|2020-11-06 02:30:00|4120.3|4070.3|4117.8|4067.8|4120.3|4070.3|4114.7|4064.7|0
1604630100000|2020-11-06 02:35:00|4117.3|4067.3|4115.3|4065.3|4119.1|4069.1|4115.3|4065.3|0
1604630400000|2020-11-06 02:40:00|4115.9|4065.9|4114|4064|4116.6|4066.6|4114|4064|0
1604630700000|2020-11-06 02:45:00|4113.5|4063.5|4112.8|4062.8|4114|4064|4110.2|4060.2|0
1604631000000|2020-11-06 02:50:00|4113|4063|4116.5|4066.5|4116.6|4066.6|4112.8|4062.8|0
1604631300000|2020-11-06 02:55:00|4116.6|4066.6|4116.5|4066.5|4119|4069|4116.5|4066.5|0
1604631600000|2020-11-06 03:00:00|4117|4067|4116.4|4066.4|4117.8|4067.8|4115.2|4065.2|0
1604631900000|2020-11-06 03:05:00|4116.2|4066.2|4116.5|4066.5|4117.7|4067.7|4115.2|4065.2|0
1604632200000|2020-11-06 03:10:00|4116.4|4066.4|4111.5|4061.5|4116.4|4066.4|4111.5|4061.5|0
1604632500000|2020-11-06 03:15:00|4110.3|4060.3|4111.9|4061.9|4114|4064|4110.3|4060.3|0
1604632800000|2020-11-06 03:20:00|4111.5|4061.5|4111.5|4061.5|4112.8|4062.8|4111.5|4061.5|0
1604633100000|2020-11-06 03:25:00|4111.3|4061.3|4110.3|4060.3|4111.6|4061.6|4109|4059|0
1604633400000|2020-11-06 03:30:00|4110.8|4060.8|4109|4059|4111.6|4061.6|4106.6|4056.6|0
1604633700000|2020-11-06 03:35:00|4109.2|4059.2|4111.5|4061.5|4112.8|4062.8|4109|4059|0
1604634000000|2020-11-06 03:40:00|4111.3|4061.3|4112.9|4062.9|4114.1|4064.1|4110.2|4060.2|0
1604634300000|2020-11-06 03:45:00|4112.8|4062.8|4112.8|4062.8|4115.4|4065.4|4111.5|4061.5|0
1604634600000|2020-11-06 03:50:00|4113|4063|4109|4059|4114|4064|4109|4059|0
1604634900000|2020-11-06 03:55:00|4109.1|4059.1|4105|4055|4109.1|4059.1|4104|4054|0
1604635200000|2020-11-06 04:00:00|4104.6|4054.6|4102.5|4052.5|4110.2|4060.2|4102.5|4052.5|0
1604635500000|2020-11-06 04:05:00|4102.6|4052.6|4101.3|4051.3|4105.1|4055.1|4101.2|4051.2|0
1604635800000|2020-11-06 04:10:00|4102.5|4052.5|4103.1|4053.1|4103.8|4053.8|4100|4050|0
1604636100000|2020-11-06 04:15:00|4102.9|4052.9|4106.3|4056.3|4106.3|4056.3|4102.5|4052.5|0
1604636400000|2020-11-06 04:20:00|4106.4|4056.4|4106.4|4056.4|4107.6|4057.6|4104.5|4054.5|0
1604636700000|2020-11-06 04:25:00|4106.3|4056.3|4107.6|4057.6|4108.2|4058.2|4105.1|4055.1|0
1604637000000|2020-11-06 04:30:00|4107.4|4057.4|4108.9|4058.9|4108.9|4058.9|4105.1|4055.1|0
1604637300000|2020-11-06 04:35:00|4108.4|4058.4|4107|4057|4108.4|4058.4|4105.1|4055.1|0
1604637600000|2020-11-06 04:40:00|4107.6|4057.6|4105|4055|4107.6|4057.6|4102.5|4052.5|0
1604637900000|2020-11-06 04:45:00|4104.5|4054.5|4102.4|4052.4|4105|4055|4102.4|4052.4|0
1604638200000|2020-11-06 04:50:00|4102.5|4052.5|4103.8|4053.8|4105|4055|4101.2|4051.2|0
1604638500000|2020-11-06 04:55:00|4104|4054|4102.4|4052.4|4105|4055|4101.2|4051.2|0
1604638800000|2020-11-06 05:00:00|4103|4053|4105|4055|4105.1|4055.1|4102.4|4052.4|0
1604639100000|2020-11-06 05:05:00|4105.1|4055.1|4108.8|4058.8|4108.8|4058.8|4103.8|4053.8|0
1604639400000|2020-11-06 05:10:00|4109.4|4059.4|4105.7|4055.7|4110|4060|4105.1|4055.1|0
1604639700000|2020-11-06 05:15:00|4105.9|4055.9|4106.3|4056.3|4108.8|4058.8|4105.1|4055.1|0
1604640000000|2020-11-06 05:20:00|4107.5|4057.5|4105|4055|4108.8|4058.8|4103.8|4053.8|0
1604640300000|2020-11-06 05:25:00|4105.1|4055.1|4108.2|4058.2|4109.4|4059.4|4105.1|4055.1|0
1604640600000|2020-11-06 05:30:00|4108.4|4058.4|4103.8|4053.8|4110.1|4060.1|4103.8|4053.8|0
1604640900000|2020-11-06 05:35:00|4104.1|4054.1|4102.5|4052.5|4105.1|4055.1|4101.3|4051.3|0
1604641200000|2020-11-06 05:40:00|4102.6|4052.6|4105.1|4055.1|4105.1|4055.1|4101.3|4051.3|0
1604641500000|2020-11-06 05:45:00|4104.5|4054.5|4101.2|4051.2|4104.5|4054.5|4100|4050|0
1604641800000|2020-11-06 05:50:00|4101.5|4051.5|4106.4|4056.4|4106.4|4056.4|4101.2|4051.2|0
1604642100000|2020-11-06 05:55:00|4107|4057|4107.6|4057.6|4110.1|4060.1|4106.4|4056.4|0
1604642400000|2020-11-06 06:00:00|4107.1|4057.1|4108.2|4058.2|4110.1|4060.1|4106.4|4056.4|0
1604642700000|2020-11-06 06:05:00|4108|4058|4107.6|4057.6|4110.1|4060.1|4106.4|4056.4|0
1604643000000|2020-11-06 06:10:00|4107.7|4057.7|4111.3|4061.3|4111.3|4061.3|4107.6|4057.6|0
1604643300000|2020-11-06 06:15:00|4112.2|4062.2|4111.4|4061.4|4115.2|4065.2|4111.4|4061.4|0
1604643600000|2020-11-06 06:20:00|4111.3|4061.3|4106.3|4056.3|4111.4|4061.4|4105|4055|0
1604643900000|2020-11-06 06:25:00|4106.4|4056.4|4105|4055|4108.8|4058.8|4105|4055|0
1604644200000|2020-11-06 06:30:00|4104.8|4054.8|4108.8|4058.8|4110|4060|4104.4|4054.4|0
1604644500000|2020-11-06 06:35:00|4109.2|4059.2|4107.4|4057.4|4110|4060|4107.4|4057.4|0
1604644800000|2020-11-06 06:40:00|4107.7|4057.7|4112.5|4062.5|4113.8|4063.8|4107.7|4057.7|0
1604645100000|2020-11-06 06:45:00|4112.6|4062.6|4110.1|4060.1|4113.2|4063.2|4108.8|4058.8|0
1604645400000|2020-11-06 06:50:00|4109.8|4059.8|4110.2|4060.2|4111.3|4061.3|4108.9|4058.9|0
1604645700000|2020-11-06 06:55:00|4109.7|4059.7|4106.4|4056.4|4111.5|4061.5|4106.4|4056.4|0
1604646000000|2020-11-06 07:00:00|4106.5|4056.5|4112.6|4062.6|4113.8|4063.8|4106.5|4056.5|0
1604646300000|2020-11-06 07:05:00|4112.8|4062.8|4108.9|4058.9|4113.9|4063.9|4107.6|4057.6|0
1604646600000|2020-11-06 07:10:00|4109.6|4059.6|4105.8|4055.8|4112.6|4062.6|4105.1|4055.1|0
1604646900000|2020-11-06 07:15:00|4105.5|4055.5|4107.7|4057.7|4107.7|4057.7|4103.9|4053.9|0
1604647200000|2020-11-06 07:20:00|4108.2|4058.2|4112.8|4062.8|4114.1|4064.1|4108.2|4058.2|0
1604647500000|2020-11-06 07:25:00|4112.9|4062.9|4115.5|4065.5|4116.7|4066.7|4110.4|4060.4|0
1604647800000|2020-11-06 07:30:00|4115.9|4065.9|4112.9|4062.9|4116.7|4066.7|4112.9|4062.9|0
1604648100000|2020-11-06 07:35:00|4114.1|4064.1|4116.6|4066.6|4116.6|4066.6|4112.9|4062.9|0
1604648400000|2020-11-06 07:40:00|4116.1|4066.1|4112.9|4062.9|4116.6|4066.6|4111.6|4061.6|0
1604648700000|2020-11-06 07:45:00|4112.8|4062.8|4110.4|4060.4|4114.1|4064.1|4110.3|4060.3|0
1604649000000|2020-11-06 07:50:00|4110.3|4060.3|4111.5|4061.5|4112.7|4062.7|4109|4059|0
1604649300000|2020-11-06 07:55:00|4112|4062|4118.9|4068.9|4118.9|4068.9|4111.5|4061.5|0
1604649600000|2020-11-06 08:00:00|4118.5|4068.5|4127.6|4077.6|4128.9|4078.9|4116.5|4066.5|0
1604649900000|2020-11-06 08:05:00|4128.1|4078.1|4129.7|4109.7|4135|4109.7|4113.8|4077.6|0
1604650200000|2020-11-06 08:10:00|4129.3|4109.3|4118|4098|4129.3|4109.3|4117.1|4097.1|0
1604650500000|2020-11-06 08:15:00|4118.4|4098.4|4100.9|4080.9|4118.9|4098.9|4100.4|4080.4|0
1604650800000|2020-11-06 08:20:00|4100.2|4080.2|4085.3|4065.3|4100.8|4080.8|4085.3|4065.3|0
1604651100000|2020-11-06 08:25:00|4085.5|4065.5|4087.2|4067.2|4089.2|4069.2|4083.1|4063.1|0
1604651400000|2020-11-06 08:30:00|4086.6|4066.6|4085.2|4065.2|4091.2|4071.2|4085.2|4065.2|0
1604651700000|2020-11-06 08:35:00|4085.3|4065.3|4082.6|4062.6|4086|4066|4078.9|4058.9|0
1604652000000|2020-11-06 08:40:00|4082.7|4062.7|4085|4065|4085|4065|4079.5|4059.5|0
1604652300000|2020-11-06 08:45:00|4085.4|4065.4|4087.6|4067.6|4089|4069|4083.1|4063.1|0
1604652600000|2020-11-06 08:50:00|4087.7|4067.7|4089.2|4069.2|4091|4071|4087.6|4067.6|0
1604652900000|2020-11-06 08:55:00|4089.3|4069.3|4086.7|4066.7|4089.5|4069.5|4084.5|4064.5|0
1604653200000|2020-11-06 09:00:00|4087.2|4067.2|4090.7|4070.7|4092.9|4072.9|4087.2|4067.2|0
1604653500000|2020-11-06 09:05:00|4090.5|4070.5|4082.1|4062.1|4090.6|4070.6|4081.9|4061.9|0
1604653800000|2020-11-06 09:10:00|4082.3|4062.3|4081.9|4061.9|4082.5|4062.5|4078.5|4058.5|0
1604654100000|2020-11-06 09:15:00|4081.8|4061.8|4083.4|4063.4|4083.5|4063.5|4081.2|4061.2|0
1604654400000|2020-11-06 09:20:00|4083.3|4063.3|4091.4|4071.4|4091.4|4071.4|4083.3|4063.3|0
1604654700000|2020-11-06 09:25:00|4091.5|4071.5|4085.1|4065.1|4091.6|4071.6|4085.1|4065.1|0
1604655000000|2020-11-06 09:30:00|4085|4065|4088.2|4068.2|4089.5|4069.5|4084.6|4064.6|0
1604655300000|2020-11-06 09:35:00|4088.1|4068.1|4084.7|4064.7|4088.1|4068.1|4084.1|4064.1|0
1604655600000|2020-11-06 09:40:00|4084.4|4064.4|4081.6|4061.6|4084.6|4064.6|4081.6|4061.6|0
1604655900000|2020-11-06 09:45:00|4081.7|4061.7|4081.2|4061.2|4082.4|4062.4|4078.2|4058.2|0
1604656200000|2020-11-06 09:50:00|4081.1|4061.1|4077.5|4057.5|4082.3|4062.3|4077.5|4057.5|0
1604656500000|2020-11-06 09:55:00|4077.4|4057.4|4069.7|4049.7|4077.4|4057.4|4069|4049|0
1604656800000|2020-11-06 10:00:00|4069.9|4049.9|4072.9|4052.9|4073|4053|4069.8|4049.8|0
1604657100000|2020-11-06 10:05:00|4072.8|4052.8|4074.8|4054.8|4075.6|4055.6|4072.4|4052.4|0
1604657400000|2020-11-06 10:10:00|4074.7|4054.7|4077.6|4057.6|4078.6|4058.6|4074.2|4054.2|0
1604657700000|2020-11-06 10:15:00|4077.2|4057.2|4079.9|4059.9|4081.4|4061.4|4076.8|4056.8|0
1604658000000|2020-11-06 10:20:00|4079.8|4059.8|4083|4063|4083.2|4063.2|4079.3|4059.3|0
1604658300000|2020-11-06 10:25:00|4082.7|4062.7|4082.2|4062.2|4083.3|4063.3|4082.1|4062.1|0
1604658600000|2020-11-06 10:30:00|4082.3|4062.3|4081.6|4061.6|4083|4063|4080.6|4060.6|0
1604658900000|2020-11-06 10:35:00|4081.5|4061.5|4084|4064|4084|4064|4081.5|4061.5|0
1604659200000|2020-11-06 10:40:00|4084.1|4064.1|4087.5|4067.5|4088.2|4068.2|4083.9|4063.9|0
1604659500000|2020-11-06 10:45:00|4087.1|4067.1|4087|4067|4088.1|4068.1|4086.2|4066.2|0
1604659800000|2020-11-06 10:50:00|4087.2|4067.2|4087.1|4067.1|4087.7|4067.7|4086.5|4066.5|0
1604660100000|2020-11-06 10:55:00|4087.4|4067.4|4085.4|4065.4|4087.7|4067.7|4085.4|4065.4|0
1604660400000|2020-11-06 11:00:00|4085.3|4065.3|4083.8|4063.8|4087.2|4067.2|4083.7|4063.7|0
1604660700000|2020-11-06 11:05:00|4084.1|4064.1|4084|4064|4084.2|4064.2|4081.9|4061.9|0
1604661000000|2020-11-06 11:10:00|4083.9|4063.9|4082.5|4062.5|4085.9|4065.9|4082.5|4062.5|0
1604661300000|2020-11-06 11:15:00|4082.4|4062.4|4083.3|4063.3|4083.9|4063.9|4082.3|4062.3|0
1604661600000|2020-11-06 11:20:00|4083.2|4063.2|4083.2|4063.2|4083.2|4063.2|4082.2|4062.2|0
1604661900000|2020-11-06 11:25:00|4083.3|4063.3|4084.5|4064.5|4085.2|4065.2|4081.4|4061.4|0
1604662200000|2020-11-06 11:30:00|4084.6|4064.6|4082.9|4062.9|4085.2|4065.2|4082.8|4062.8|0
1604662500000|2020-11-06 11:35:00|4083|4063|4081.6|4061.6|4083.1|4063.1|4080.3|4060.3|0
1604662800000|2020-11-06 11:40:00|4081.5|4061.5|4078.6|4058.6|4082.2|4062.2|4078.5|4058.5|0
1604663100000|2020-11-06 11:45:00|4079.9|4059.9|4073.9|4053.9|4080.5|4060.5|4073.9|4053.9|0
1604663400000|2020-11-06 11:50:00|4074|4054|4072.6|4052.6|4074|4054|4072|4052|0
1604663700000|2020-11-06 11:55:00|4073.1|4053.1|4073.3|4053.3|4073.9|4053.9|4070.9|4050.9|0
1604664000000|2020-11-06 12:00:00|4073.2|4053.2|4076.3|4056.3|4078|4058|4072.8|4052.8|0
1604664300000|2020-11-06 12:05:00|4076.1|4056.1|4074.7|4054.7|4076.2|4056.2|4074.2|4054.2|0
1604664600000|2020-11-06 12:10:00|4074.9|4054.9|4070.9|4050.9|4075.1|4055.1|4070.6|4050.6|0
1604664900000|2020-11-06 12:15:00|4071|4051|4073.5|4053.5|4073.9|4053.9|4071|4051|0
1604665200000|2020-11-06 12:20:00|4073.6|4053.6|4070.6|4050.6|4073.6|4053.6|4070.6|4050.6|0
1604665500000|2020-11-06 12:25:00|4070.5|4050.5|4068.5|4048.5|4071.1|4051.1|4068.5|4048.5|0
1604665800000|2020-11-06 12:30:00|4068.6|4048.6|4065.1|4045.1|4068.7|4048.7|4065.1|4045.1|0
1604666100000|2020-11-06 12:35:00|4065|4045|4066.4|4046.4|4067.6|4047.6|4064.8|4044.8|0
1604666400000|2020-11-06 12:40:00|4066.3|4046.3|4065|4045|4066.5|4046.5|4064.3|4044.3|0
1604666700000|2020-11-06 12:45:00|4064.1|4044.1|4064.4|4044.4|4064.8|4044.8|4063.7|4043.7|0
1604667000000|2020-11-06 12:50:00|4064.3|4044.3|4063.4|4043.4|4064.9|4044.9|4063.4|4043.4|0
1604667300000|2020-11-06 12:55:00|4063.6|4043.6|4056.6|4036.6|4064.2|4044.2|4056.6|4036.6|0
1604667600000|2020-11-06 13:00:00|4056.3|4036.3|4055.2|4035.2|4056.3|4036.3|4053.8|4033.8|0
1604667900000|2020-11-06 13:05:00|4054.6|4034.6|4051.1|4031.1|4054.6|4034.6|4050.6|4030.6|0
1604668200000|2020-11-06 13:10:00|4051.2|4031.2|4049.4|4029.4|4051.4|4031.4|4049|4029|0
1604668500000|2020-11-06 13:15:00|4049.3|4029.3|4051|4031|4051.1|4031.1|4049.1|4029.1|0
1604668800000|2020-11-06 13:20:00|4050.8|4030.8|4050.9|4030.9|4051.7|4031.7|4049.8|4029.8|0
1604669100000|2020-11-06 13:25:00|4051|4031|4051.2|4031.2|4052.2|4032.2|4050.9|4030.9|0
1604669400000|2020-11-06 13:30:00|4051.3|4031.3|4056.2|4036.2|4056.2|4036.2|4051.3|4031.3|0
1604669700000|2020-11-06 13:35:00|4056.8|4036.8|4059|4039|4061.5|4041.5|4056.5|4036.5|0
1604670000000|2020-11-06 13:40:00|4058.8|4038.8|4058.4|4038.4|4059.6|4039.6|4056.9|4036.9|0
1604670300000|2020-11-06 13:45:00|4058.5|4038.5|4057.3|4037.3|4058.9|4038.9|4056.4|4036.4|0
1604670600000|2020-11-06 13:50:00|4057.4|4037.4|4059.7|4039.7|4059.7|4039.7|4057.4|4037.4|0
1604670900000|2020-11-06 13:55:00|4059.8|4039.8|4061.5|4041.5|4061.6|4041.6|4059|4039|0
1604671200000|2020-11-06 14:00:00|4061.4|4041.4|4064.9|4044.9|4065.8|4045.8|4061.4|4041.4|0
1604671500000|2020-11-06 14:05:00|4065.1|4045.1|4068|4048|4068.8|4048.8|4064.8|4044.8|0
1604671800000|2020-11-06 14:10:00|4068.3|4048.3|4069.4|4049.4|4069.5|4049.5|4065.1|4045.1|0
1604672100000|2020-11-06 14:15:00|4069|4049|4077|4057|4079.4|4059.4|4069|4049|0
1604672400000|2020-11-06 14:20:00|4076.6|4056.6|4074.3|4054.3|4077|4057|4072.4|4052.4|0
1604672700000|2020-11-06 14:25:00|4073.8|4053.8|4071.8|4051.8|4074|4054|4070.1|4050.1|0
1604673000000|2020-11-06 14:30:00|4071.7|4051.7|4067.7|4047.7|4073.1|4053.1|4066|4046|0
1604673300000|2020-11-06 14:35:00|4067.8|4047.8|4068.5|4048.5|4070.3|4050.3|4065.8|4045.8|0
1604673600000|2020-11-06 14:40:00|4067.5|4047.5|4073.3|4053.3|4074.8|4054.8|4067|4047|0
1604673900000|2020-11-06 14:45:00|4073.9|4053.9|4075.2|4055.2|4076.8|4056.8|4071.1|4051.1|0
1604674200000|2020-11-06 14:50:00|4075.3|4055.3|4072.2|4052.2|4075.9|4055.9|4071.5|4051.5|0
1604674500000|2020-11-06 14:55:00|4072.7|4052.7|4071.5|4051.5|4074.5|4054.5|4070.3|4050.3|0
1604674800000|2020-11-06 15:00:00|4071.6|4051.6|4068.5|4048.5|4072.6|4052.6|4068.5|4048.5|0
1604675100000|2020-11-06 15:05:00|4068.3|4048.3|4068.3|4048.3|4069|4049|4067.2|4047.2|0
1604675400000|2020-11-06 15:10:00|4068.4|4048.4|4071.7|4051.7|4072.2|4052.2|4068.3|4048.3|0
1604675700000|2020-11-06 15:15:00|4071.6|4051.6|4074.6|4054.6|4074.6|4054.6|4070.5|4050.5|0
1604676000000|2020-11-06 15:20:00|4074.9|4054.9|4075.1|4055.1|4078.9|4058.9|4074.2|4054.2|0
1604676300000|2020-11-06 15:25:00|4075.2|4055.2|4076.1|4056.1|4078.3|4058.3|4075|4055|0
1604676600000|2020-11-06 15:30:00|4076|4056|4073.4|4053.4|4076.1|4056.1|4072.8|4052.8|0
1604676900000|2020-11-06 15:35:00|4073.8|4053.8|4068.7|4048.7|4073.9|4053.9|4068.7|4048.7|0
1604677200000|2020-11-06 15:40:00|4068.5|4048.5|4068.4|4048.4|4068.9|4048.9|4067.9|4047.9|0
1604677500000|2020-11-06 15:45:00|4068.3|4048.3|4067.5|4047.5|4068.7|4048.7|4066.8|4046.8|0
1604677800000|2020-11-06 15:50:00|4067.4|4047.4|4067.8|4047.8|4068.1|4048.1|4065.8|4045.8|0
1604678100000|2020-11-06 15:55:00|4067.6|4047.6|4059.9|4039.9|4068.8|4048.8|4059.6|4039.6|0
1604678400000|2020-11-06 16:00:00|4060|4040|4062.9|4042.9|4063.7|4043.7|4060|4040|0
1604678700000|2020-11-06 16:05:00|4063|4043|4069|4049|4069.3|4049.3|4062.9|4042.9|0
1604679000000|2020-11-06 16:10:00|4069.3|4049.3|4064.1|4044.1|4069.6|4049.6|4064.1|4044.1|0
1604679300000|2020-11-06 16:15:00|4064|4044|4064.7|4044.7|4065.7|4045.7|4062.8|4042.8|0
1604679600000|2020-11-06 16:20:00|4064.4|4044.4|4063|4043|4064.6|4044.6|4062.1|4042.1|0
1604679900000|2020-11-06 16:25:00|4063.6|4043.6|4067.2|4047.2|4067.8|4047.8|4063.6|4043.6|0
1604680200000|2020-11-06 16:30:00|4080.4|4030.4|4080.9|4030.9|4081.6|4031.6|4077.9|4027.9|0
1604680500000|2020-11-06 16:35:00|4081.6|4031.6|4086.5|4036.5|4087.8|4037.8|4081.5|4031.5|0
1604680800000|2020-11-06 16:40:00|4086.6|4036.6|4086.5|4036.5|4087.8|4037.8|4084|4034|0
1604681100000|2020-11-06 16:45:00|4086|4036|4086.5|4036.5|4087.8|4037.8|4084|4034|0
1604681400000|2020-11-06 16:50:00|4086|4036|4086.5|4036.5|4090.4|4040.4|4085.2|4035.2|0
1604681700000|2020-11-06 16:55:00|4086|4036|4086.5|4036.5|4087.7|4037.7|4081.5|4031.5|0
1604682000000|2020-11-06 17:00:00|4086.8|4036.8|4085.4|4035.4|4089.1|4039.1|4085.3|4035.3|0
1604682300000|2020-11-06 17:05:00|4085.8|4035.8|4086.5|4036.5|4087.8|4037.8|4085.2|4035.2|0
1604682600000|2020-11-06 17:10:00|4086.6|4036.6|4082.8|4032.8|4087.8|4037.8|4081.5|4031.5|0
1604682900000|2020-11-06 17:15:00|4081.6|4031.6|4082.7|4032.7|4082.8|4032.8|4077.8|4027.8|0
1604683200000|2020-11-06 17:20:00|4082.6|4032.6|4082.6|4032.6|4085.2|4035.2|4082.6|4032.6|0
1604683500000|2020-11-06 17:25:00|4082.7|4032.7|4081.4|4031.4|4085.1|4035.1|4080.1|4030.1|0
1604683800000|2020-11-06 17:30:00|4081.5|4031.5|4082.7|4032.7|4084|4034|4081.4|4031.4|0
1604684100000|2020-11-06 17:35:00|4082.6|4032.6|4081.3|4031.3|4082.7|4032.7|4078.8|4028.8|0
1604684400000|2020-11-06 17:40:00|4081.4|4031.4|4085.1|4035.1|4085.1|4035.1|4081.3|4031.3|0
1604684700000|2020-11-06 17:45:00|4083.9|4033.9|4084.6|4034.6|4085.2|4035.2|4082.5|4032.5|0
1604685000000|2020-11-06 17:50:00|4084.3|4034.3|4086.4|4036.4|4086.4|4036.4|4083.9|4033.9|0
1604685300000|2020-11-06 17:55:00|4086.2|4036.2|4085.2|4035.2|4086.5|4036.5|4083.9|4033.9|0
1604685600000|2020-11-06 18:00:00|4085.1|4035.1|4087.7|4037.7|4087.7|4037.7|4083.9|4033.9|0
1604685900000|2020-11-06 18:05:00|4087.2|4037.2|4086.5|4036.5|4087.7|4037.7|4085.2|4035.2|0
1604686200000|2020-11-06 18:10:00|4086.6|4036.6|4087.8|4037.8|4090.3|4040.3|4086.5|4036.5|0
1604686500000|2020-11-06 18:15:00|4087.9|4037.9|4089|4039|4089.1|4039.1|4087.8|4037.8|0
1604686800000|2020-11-06 18:20:00|4088.6|4038.6|4087.8|4037.8|4089|4039|4086.5|4036.5|0
1604687100000|2020-11-06 18:25:00|4088.2|4038.2|4089.1|4039.1|4091.6|4041.6|4087.8|4037.8|0
1604687400000|2020-11-06 18:30:00|4089|4039|4087.8|4037.8|4090.3|4040.3|4087.8|4037.8|0
1604687700000|2020-11-06 18:35:00|4087.9|4037.9|4087.9|4037.9|4090.4|4040.4|4087.8|4037.8|0
1604688000000|2020-11-06 18:40:00|4087.8|4037.8|4086.5|4036.5|4089.1|4039.1|4086.5|4036.5|0
1604688300000|2020-11-06 18:45:00|4086.6|4036.6|4089|4039|4089.1|4039.1|4086.5|4036.5|0
1604688600000|2020-11-06 18:50:00|4088.9|4038.9|4089|4039|4089|4039|4087.7|4037.7|0
1604688900000|2020-11-06 18:55:00|4088.9|4038.9|4087.8|4037.8|4089|4039|4087.7|4037.7|0
1604689200000|2020-11-06 19:00:00|4088.2|4038.2|4087.7|4037.7|4090.3|4040.3|4086.4|4036.4|0
1604689500000|2020-11-06 19:05:00|4087.8|4037.8|4090.3|4040.3|4090.3|4040.3|4087.7|4037.7|0
1604689800000|2020-11-06 19:10:00|4090.2|4040.2|4090.3|4040.3|4090.3|4040.3|4087.8|4037.8|0
1604690100000|2020-11-06 19:15:00|4090.2|4040.2|4090.2|4040.2|4091.5|4041.5|4089|4039|0
1604690400000|2020-11-06 19:20:00|4090|4040|4090.2|4040.2|4091.4|4041.4|4088.9|4038.9|0
1604690700000|2020-11-06 19:25:00|4090.1|4040.1|4089|4039|4091.4|4041.4|4088.3|4038.3|0
1604691000000|2020-11-06 19:30:00|4089.2|4039.2|4090.2|4040.2|4091.5|4041.5|4089|4039|0
1604691300000|2020-11-06 19:35:00|4090.3|4040.3|4087.6|4037.6|4090.3|4040.3|4087.6|4037.6|0
1604691600000|2020-11-06 19:40:00|4087.7|4037.7|4085.1|4035.1|4088.9|4038.9|4085.1|4035.1|0
1604691900000|2020-11-06 19:45:00|4085.3|4035.3|4085|4035|4086.3|4036.3|4083.8|4033.8|0
1604692200000|2020-11-06 19:50:00|4085.1|4035.1|4086.3|4036.3|4087.5|4037.5|4085|4035|0
1604692500000|2020-11-06 19:55:00|4086.2|4036.2|4085.1|4035.1|4086.3|4036.3|4083.8|4033.8|0
1604692800000|2020-11-06 20:00:00|4085|4035|4081.2|4031.2|4085.1|4035.1|4078.7|4028.7|0
1604693100000|2020-11-06 20:05:00|4081|4031|4080|4030|4081.3|4031.3|4078.7|4028.7|0
1604693400000|2020-11-06 20:10:00|4079.5|4029.5|4081.4|4031.4|4082.6|4032.6|4078.7|4028.7|0
1604693700000|2020-11-06 20:15:00|4081.3|4031.3|4078.9|4028.9|4082.6|4032.6|4078.8|4028.8|0
1604694000000|2020-11-06 20:20:00|4079.3|4029.3|4080|4030|4080.1|4030.1|4077.4|4027.4|0
1604694300000|2020-11-06 20:25:00|4079.5|4029.5|4082.7|4032.7|4082.7|4032.7|4078.8|4028.8|0
1604694600000|2020-11-06 20:30:00|4082.6|4032.6|4085.2|4035.2|4086.5|4036.5|4081.4|4031.4|0
1604694900000|2020-11-06 20:35:00|4085.3|4035.3|4087.7|4037.7|4087.7|4037.7|4085.2|4035.2|0
1604695200000|2020-11-06 20:40:00|4088.9|4038.9|4092.8|4042.8|4092.8|4042.8|4087.7|4037.7|0
1604695500000|2020-11-06 20:45:00|4093.3|4043.3|4096.6|4046.6|4097.8|4047.8|4093.3|4043.3|0
1604695800000|2020-11-06 20:50:00|4096.7|4046.7|4091.6|4041.6|4097.9|4047.9|4091.5|4041.5|0
1604696100000|2020-11-06 20:55:00|4090.4|4040.4|4080.4|4030.4|4090.4|4040.4|4075.6|4025.6|0
1604696400000|2020-11-06 21:00:00|4080.3|4030.3|4077.9|4027.9|4080.9|4030.9|4076.1|4026.1|0
1604696700000|2020-11-06 21:05:00|4077.8|4027.8|4081.5|4031.5|4081.7|4031.7|4077.4|4027.4|0
1604697000000|2020-11-06 21:10:00|4081.3|4031.3|4081.3|4031.3|4083.1|4033.1|4079.1|4029.1|0
1604697300000|2020-11-06 21:15:00|4081.2|4031.2|4082.4|4032.4|4082.5|4032.5|4080.7|4030.7|0
1604697600000|2020-11-06 21:20:00|4082.2|4032.2|4082|4032|4082.2|4032.2|4081.9|4031.9|0
1604697900000|2020-11-06 21:25:00|4082.1|4032.1|4081.9|4031.9|4082.2|4032.2|4081.8|4031.8|0
1604698200000|2020-11-06 21:30:00|4082.2|4032.2|4082.9|4032.9|4085.8|4035.8|4081.2|4031.2|0
1604698500000|2020-11-06 21:35:00|4083|4033|4084.2|4034.2|4085|4035|4083|4033|0
1604698800000|2020-11-06 21:40:00|4084.5|4034.5|4083.2|4033.2|4084.7|4034.7|4082.9|4032.9|0
1604699100000|2020-11-06 21:45:00|4083.4|4033.4|4084.2|4034.2|4084.7|4034.7|4082.7|4032.7|0
1604699400000|2020-11-06 21:50:00|4084.5|4034.5|4084|4034|4085.2|4035.2|4083.2|4033.2|0
1604699700000|2020-11-06 21:55:00|4083.9|4033.9|4085.6|4035.6|4086.6|4036.6|4083.2|4033.2|0
1604876400000|2020-11-08 23:00:00|4079.4|4029.4|4079.1|4029.1|4080.6|4030.6|4075.5|4025.5|0
1604876700000|2020-11-08 23:05:00|4079.3|4029.3|4080.3|4030.3|4080.3|4030.3|4076.6|4026.6|0
1604877000000|2020-11-08 23:10:00|4080.4|4030.4|4087.6|4037.6|4087.9|4037.9|4079.9|4029.9|0
1604877300000|2020-11-08 23:15:00|4087.7|4037.7|4095.4|4045.4|4097.3|4047.3|4085.9|4035.9|0
1604877600000|2020-11-08 23:20:00|4095.9|4045.9|4094.1|4044.1|4097.8|4047.8|4092.2|4042.2|0
1604877900000|2020-11-08 23:25:00|4094.4|4044.4|4092.7|4042.7|4094.4|4044.4|4092.1|4042.1|0
1604878200000|2020-11-08 23:30:00|4092.8|4042.8|4093.6|4043.6|4095.2|4045.2|4090.9|4040.9|0
1604878500000|2020-11-08 23:35:00|4093.8|4043.8|4098.9|4048.9|4099.5|4049.5|4093.8|4043.8|0
1604878800000|2020-11-08 23:40:00|4099|4049|4104.2|4054.2|4108.3|4058.3|4098.5|4048.5|0
1604879100000|2020-11-08 23:45:00|4104.5|4054.5|4099.3|4049.3|4104.5|4054.5|4099.3|4049.3|0
1604879400000|2020-11-08 23:50:00|4099.4|4049.4|4100|4050|4100.9|4050.9|4098.4|4048.4|0
1604879700000|2020-11-08 23:55:00|4100.1|4050.1|4099|4049|4100.3|4050.3|4097.4|4047.4|0
1604880000000|2020-11-09 00:00:00|4099.1|4049.1|4098.2|4048.2|4100.4|4050.4|4097.6|4047.6|0
1604880300000|2020-11-09 00:05:00|4098.4|4048.4|4096.9|4046.9|4099.8|4049.8|4095.4|4045.4|0
1604880600000|2020-11-09 00:10:00|4097|4047|4099.6|4049.6|4099.6|4049.6|4095.6|4045.6|0
1604880900000|2020-11-09 00:15:00|4099.5|4049.5|4120.1|4070.1|4124.9|4074.9|4098.8|4048.8|0
1604881200000|2020-11-09 00:20:00|4119.8|4069.8|4122.5|4072.5|4122.6|4072.6|4118.8|4068.8|0
1604881500000|2020-11-09 00:25:00|4122.1|4072.1|4120.8|4070.8|4122.1|4072.1|4120.1|4070.1|0
1604881800000|2020-11-09 00:30:00|4120.5|4070.5|4118.9|4068.9|4122.6|4072.6|4118.3|4068.3|0
1604882100000|2020-11-09 00:35:00|4119.1|4069.1|4122.6|4072.6|4122.6|4072.6|4119.1|4069.1|0
1604882400000|2020-11-09 00:40:00|4123.8|4073.8|4125.2|4075.2|4127.5|4077.5|4123.2|4073.2|0
1604882700000|2020-11-09 00:45:00|4125|4075|4127.7|4077.7|4128.3|4078.3|4123.3|4073.3|0
1604883000000|2020-11-09 00:50:00|4127.8|4077.8|4126.6|4076.6|4129|4079|4126.6|4076.6|0
1604883300000|2020-11-09 00:55:00|4126.7|4076.7|4127.9|4077.9|4129.2|4079.2|4124.1|4074.1|0
1604883600000|2020-11-09 01:00:00|4127.8|4077.8|4128.1|4078.1|4130.5|4080.5|4126.6|4076.6|0
1604883900000|2020-11-09 01:05:00|4128.5|4078.5|4133.1|4083.1|4133.2|4083.2|4128.1|4078.1|0
1604884200000|2020-11-09 01:10:00|4132.6|4082.6|4133.1|4083.1|4135.5|4085.5|4131.8|4081.8|0
1604884500000|2020-11-09 01:15:00|4133.3|4083.3|4134.1|4084.1|4134.3|4084.3|4131.8|4081.8|0
1604884800000|2020-11-09 01:20:00|4134.2|4084.2|4135.4|4085.4|4135.4|4085.4|4132.9|4082.9|0
1604885100000|2020-11-09 01:25:00|4135.2|4085.2|4136.6|4086.6|4136.6|4086.6|4133|4083|0
1604885400000|2020-11-09 01:30:00|4136.2|4086.2|4131.8|4081.8|4136.2|4086.2|4131.8|4081.8|0
1604885700000|2020-11-09 01:35:00|4132.4|4082.4|4126.8|4076.8|4132.4|4082.4|4125.6|4075.6|0
1604886000000|2020-11-09 01:40:00|4126.6|4076.6|4124.3|4074.3|4126.8|4076.8|4124.3|4074.3|0
1604886300000|2020-11-09 01:45:00|4124.6|4074.6|4124.3|4074.3|4126.8|4076.8|4124.3|4074.3|0
1604886600000|2020-11-09 01:50:00|4123.7|4073.7|4124.4|4074.4|4126.8|4076.8|4123|4073|0
1604886900000|2020-11-09 01:55:00|4124.1|4074.1|4125.7|4075.7|4125.7|4075.7|4123.2|4073.2|0
1604887200000|2020-11-09 02:00:00|4126|4076|4128.8|4078.8|4129.4|4079.4|4125.9|4075.9|0
1604887500000|2020-11-09 02:05:00|4128.5|4078.5|4129.4|4079.4|4130.6|4080.6|4128.1|4078.1|0
1604887800000|2020-11-09 02:10:00|4129.6|4079.6|4128.1|4078.1|4131.2|4081.2|4128.1|4078.1|0
1604888100000|2020-11-09 02:15:00|4127.6|4077.6|4125.6|4075.6|4128.1|4078.1|4124.4|4074.4|0
1604888400000|2020-11-09 02:20:00|4125.5|4075.5|4125.6|4075.6|4126.9|4076.9|4124.4|4074.4|0
1604888700000|2020-11-09 02:25:00|4126.1|4076.1|4128.1|4078.1|4129.3|4079.3|4125.6|4075.6|0
1604889000000|2020-11-09 02:30:00|4128.6|4078.6|4126.9|4076.9|4130.6|4080.6|4126.8|4076.8|0
1604889300000|2020-11-09 02:35:00|4127.5|4077.5|4128.1|4078.1|4129.4|4079.4|4126.8|4076.8|0
1604889600000|2020-11-09 02:40:00|4127.9|4077.9|4128.1|4078.1|4129.3|4079.3|4126.8|4076.8|0
1604889900000|2020-11-09 02:45:00|4128.4|4078.4|4128.7|4078.7|4129.4|4079.4|4126.9|4076.9|0
1604890200000|2020-11-09 02:50:00|4128.9|4078.9|4129.3|4079.3|4130.5|4080.5|4128|4078|0
1604890500000|2020-11-09 02:55:00|4129.5|4079.5|4131.8|4081.8|4132.4|4082.4|4129.3|4079.3|0
1604890800000|2020-11-09 03:00:00|4131.5|4081.5|4128|4078|4131.8|4081.8|4128|4078|0
1604891100000|2020-11-09 03:05:00|4128.1|4078.1|4131.7|4081.7|4131.8|4081.8|4126.9|4076.9|0
1604891400000|2020-11-09 03:10:00|4131.5|4081.5|4130.5|4080.5|4131.7|4081.7|4128.6|4078.6|0
1604891700000|2020-11-09 03:15:00|4130.7|4080.7|4131.7|4081.7|4132.9|4082.9|4129.3|4079.3|0
1604892000000|2020-11-09 03:20:00|4131.3|4081.3|4131.2|4081.2|4132.4|4082.4|4129.3|4079.3|0
1604892300000|2020-11-09 03:25:00|4131.4|4081.4|4129.3|4079.3|4131.8|4081.8|4128.1|4078.1|0
1604892600000|2020-11-09 03:30:00|4129.1|4079.1|4128.7|4078.7|4129.3|4079.3|4128.1|4078.1|0
1604892900000|2020-11-09 03:35:00|4128.5|4078.5|4130.5|4080.5|4131.7|4081.7|4128.1|4078.1|0
1604893200000|2020-11-09 03:40:00|4130.6|4080.6|4130.6|4080.6|4131.8|4081.8|4129.4|4079.4|0
1604893500000|2020-11-09 03:45:00|4130.8|4080.8|4130.6|4080.6|4133.1|4083.1|4130.6|4080.6|0
1604893800000|2020-11-09 03:50:00|4130.7|4080.7|4135.6|4085.6|4136.9|4086.9|4130.6|4080.6|0
1604894100000|2020-11-09 03:55:00|4135.9|4085.9|4138.1|4088.1|4138.1|4088.1|4135.6|4085.6|0
1604894400000|2020-11-09 04:00:00|4137.9|4087.9|4138.1|4088.1|4140.6|4090.6|4137.5|4087.5|0
1604894700000|2020-11-09 04:05:00|4138.5|4088.5|4141.8|4091.8|4141.8|4091.8|4138.1|4088.1|0
1604895000000|2020-11-09 04:10:00|4141.5|4091.5|4141.7|4091.7|4141.9|4091.9|4139.3|4089.3|0
1604895300000|2020-11-09 04:15:00|4141.8|4091.8|4140.5|4090.5|4141.8|4091.8|4139.3|4089.3|0
1604895600000|2020-11-09 04:20:00|4139.3|4089.3|4139.3|4089.3|4140.6|4090.6|4139.3|4089.3|0
1604895900000|2020-11-09 04:25:00|4139.1|4089.1|4138.7|4088.7|4139.3|4089.3|4136.8|4086.8|0
1604896200000|2020-11-09 04:30:00|4138.5|4088.5|4141.8|4091.8|4141.8|4091.8|4136.9|4086.9|0
1604896500000|2020-11-09 04:35:00|4141.6|4091.6|4143.1|4093.1|4144.4|4094.4|4140.6|4090.6|0
1604896800000|2020-11-09 04:40:00|4143.4|4093.4|4141.8|4091.8|4144.3|4094.3|4141.2|4091.2|0
1604897100000|2020-11-09 04:45:00|4141.4|4091.4|4141.9|4091.9|4143.1|4093.1|4140.6|4090.6|0
1604897400000|2020-11-09 04:50:00|4141.8|4091.8|4140.6|4090.6|4141.8|4091.8|4139.4|4089.4|0
1604897700000|2020-11-09 04:55:00|4141.1|4091.1|4140.6|4090.6|4141.9|4091.9|4140.6|4090.6|0
1604898000000|2020-11-09 05:00:00|4140.8|4090.8|4141.8|4091.8|4141.9|4091.9|4140.6|4090.6|0
1604898300000|2020-11-09 05:05:00|4141.9|4091.9|4141.8|4091.8|4141.9|4091.9|4140.5|4090.5|0
1604898600000|2020-11-09 05:10:00|4141.3|4091.3|4140.5|4090.5|4141.3|4091.3|4139.3|4089.3|0
1604898900000|2020-11-09 05:15:00|4140|4090|4143|4093|4143|4093|4139.3|4089.3|0
1604899200000|2020-11-09 05:20:00|4142.8|4092.8|4144.3|4094.3|4144.4|4094.4|4141.8|4091.8|0
1604899500000|2020-11-09 05:25:00|4144.1|4094.1|4141.9|4091.9|4144.3|4094.3|4140.6|4090.6|0
1604899800000|2020-11-09 05:30:00|4141.8|4091.8|4142.9|4092.9|4143|4093|4140.5|4090.5|0
1604900100000|2020-11-09 05:35:00|4143|4093|4144.3|4094.3|4145.5|4095.5|4141.8|4091.8|0
1604900400000|2020-11-09 05:40:00|4144.1|4094.1|4146.8|4096.8|4146.8|4096.8|4143.1|4093.1|0
1604900700000|2020-11-09 05:45:00|4146.7|4096.7|4141.6|4091.6|4146.8|4096.8|4139.1|4089.1|0
1604901000000|2020-11-09 05:50:00|4141.4|4091.4|4139.1|4089.1|4141.6|4091.6|4137.9|4087.9|0
1604901300000|2020-11-09 05:55:00|4139.2|4089.2|4140.4|4090.4|4140.4|4090.4|4137.8|4087.8|0
1604901600000|2020-11-09 06:00:00|4140.3|4090.3|4137.8|4087.8|4140.3|4090.3|4135.4|4085.4|0
1604901900000|2020-11-09 06:05:00|4137.9|4087.9|4136.6|4086.6|4139.1|4089.1|4135.3|4085.3|0
1604902200000|2020-11-09 06:10:00|4136.5|4086.5|4135.9|4085.9|4136.6|4086.6|4135.3|4085.3|0
1604902500000|2020-11-09 06:15:00|4136|4086|4134.2|4084.2|4136|4086|4132.9|4082.9|0
1604902800000|2020-11-09 06:20:00|4134.4|4084.4|4135.4|4085.4|4135.4|4085.4|4133|4083|0
1604903100000|2020-11-09 06:25:00|4135.8|4085.8|4137.2|4087.2|4137.8|4087.8|4135.3|4085.3|0
1604903400000|2020-11-09 06:30:00|4137|4087|4131.6|4081.6|4137|4087|4131.6|4081.6|0
1604903700000|2020-11-09 06:35:00|4131.9|4081.9|4131.1|4081.1|4136.5|4086.5|4130.4|4080.4|0
1604904000000|2020-11-09 06:40:00|4131|4081|4134.7|4084.7|4136.5|4086.5|4130.4|4080.4|0
1604904300000|2020-11-09 06:45:00|4134.5|4084.5|4137.7|4087.7|4137.7|4087.7|4134.1|4084.1|0
1604904600000|2020-11-09 06:50:00|4137.5|4087.5|4135.2|4085.2|4137.7|4087.7|4135.2|4085.2|0
1604904900000|2020-11-09 06:55:00|4135.3|4085.3|4135.2|4085.2|4136.5|4086.5|4134|4084|0
1604905200000|2020-11-09 07:00:00|4135.7|4085.7|4137.7|4087.7|4145|4095|4131.5|4081.5|0
1604905500000|2020-11-09 07:05:00|4137.5|4087.5|4139|4089|4141.5|4091.5|4136.5|4086.5|0
1604905800000|2020-11-09 07:10:00|4139.5|4089.5|4140.2|4090.2|4143.8|4093.8|4137.7|4087.7|0
1604906100000|2020-11-09 07:15:00|4141.4|4091.4|4146.2|4096.2|4147.5|4097.5|4140.2|4090.2|0
1604906400000|2020-11-09 07:20:00|4145.8|4095.8|4141.3|4091.3|4147.5|4097.5|4141.2|4091.2|0
1604906700000|2020-11-09 07:25:00|4141.5|4091.5|4137.6|4087.6|4142.5|4092.5|4136.4|4086.4|0
1604907000000|2020-11-09 07:30:00|4137.7|4087.7|4135.3|4085.3|4141.4|4091.4|4132.8|4082.8|0
1604907300000|2020-11-09 07:35:00|4135.2|4085.2|4138.9|4088.9|4138.9|4088.9|4134|4084|0
1604907600000|2020-11-09 07:40:00|4138.8|4088.8|4135.1|4085.1|4138.8|4088.8|4133.9|4083.9|0
1604907900000|2020-11-09 07:45:00|4134.7|4084.7|4130.3|4080.3|4136.4|4086.4|4130.2|4080.2|0
1604908200000|2020-11-09 07:50:00|4130.2|4080.2|4131.4|4081.4|4132.8|4082.8|4129|4079|0
1604908500000|2020-11-09 07:55:00|4131|4081|4132.8|4082.8|4135.2|4085.2|4129.1|4079.1|0
1604908800000|2020-11-09 08:00:00|4133.2|4083.2|4125.4|4075.4|4141.1|4091.1|4124.2|4074.2|0
1604909100000|2020-11-09 08:05:00|4125.8|4075.8|4112.8|4092.8|4134|4093|4103.2|4075.8|0
1604909400000|2020-11-09 08:10:00|4112.7|4092.7|4106.8|4086.8|4114.4|4094.4|4104.9|4084.9|0
1604909700000|2020-11-09 08:15:00|4107.3|4087.3|4117.8|4097.8|4117.8|4097.8|4107.3|4087.3|0
1604910000000|2020-11-09 08:20:00|4117.9|4097.9|4128.3|4108.3|4131.4|4111.4|4117.9|4097.9|0
1604910300000|2020-11-09 08:25:00|4128.2|4108.2|4116.8|4096.8|4128.3|4108.3|4113.9|4093.9|0
1604910600000|2020-11-09 08:30:00|4117.3|4097.3|4119.6|4099.6|4120.3|4100.3|4114.6|4094.6|0
1604910900000|2020-11-09 08:35:00|4119.9|4099.9|4123.8|4103.8|4123.8|4103.8|4117.2|4097.2|0
1604911200000|2020-11-09 08:40:00|4124|4104|4129.8|4109.8|4129.9|4109.9|4124|4104|0
1604911500000|2020-11-09 08:45:00|4129.6|4109.6|4124.8|4104.8|4130.9|4110.9|4124.7|4104.7|0
1604911800000|2020-11-09 08:50:00|4124.7|4104.7|4125.5|4105.5|4130|4110|4124.7|4104.7|0
1604912100000|2020-11-09 08:55:00|4125.4|4105.4|4121.6|4101.6|4125.4|4105.4|4121.1|4101.1|0
1604912400000|2020-11-09 09:00:00|4121.5|4101.5|4116.6|4096.6|4121.7|4101.7|4110.9|4090.9|0
1604912700000|2020-11-09 09:05:00|4116.4|4096.4|4123.2|4103.2|4123.2|4103.2|4115.4|4095.4|0
1604913000000|2020-11-09 09:10:00|4123.3|4103.3|4130.2|4110.2|4131.4|4111.4|4123.3|4103.3|0
1604913300000|2020-11-09 09:15:00|4129.7|4109.7|4128.8|4108.8|4130.6|4110.6|4126.9|4106.9|0
1604913600000|2020-11-09 09:20:00|4128.9|4108.9|4123.7|4103.7|4129.9|4109.9|4122.2|4102.2|0
1604913900000|2020-11-09 09:25:00|4124|4104|4116.6|4096.6|4124.2|4104.2|4116.6|4096.6|0
1604914200000|2020-11-09 09:30:00|4116.4|4096.4|4124.7|4104.7|4124.9|4104.9|4116.1|4096.1|0
1604914500000|2020-11-09 09:35:00|4124.6|4104.6|4123.5|4103.5|4125|4105|4123|4103|0
1604914800000|2020-11-09 09:40:00|4123.7|4103.7|4124.7|4104.7|4124.7|4104.7|4121.1|4101.1|0
1604915100000|2020-11-09 09:45:00|4124.6|4104.6|4123.7|4103.7|4126.3|4106.3|4123|4103|0
1604915400000|2020-11-09 09:50:00|4123.9|4103.9|4124.2|4104.2|4126|4106|4123.7|4103.7|0
1604915700000|2020-11-09 09:55:00|4124.3|4104.3|4120|4100|4124.3|4104.3|4119.5|4099.5|0
1604916000000|2020-11-09 10:00:00|4120.1|4100.1|4120.7|4100.7|4122.6|4102.6|4118.4|4098.4|0
1604916300000|2020-11-09 10:05:00|4120.9|4100.9|4118.8|4098.8|4121|4101|4118|4098|0
1604916600000|2020-11-09 10:10:00|4118.9|4098.9|4119.3|4099.3|4120.1|4100.1|4117.7|4097.7|0
1604916900000|2020-11-09 10:15:00|4119.4|4099.4|4119.2|4099.2|4121.6|4101.6|4118.6|4098.6|0
1604917200000|2020-11-09 10:20:00|4119.3|4099.3|4119.7|4099.7|4120|4100|4118|4098|0
1604917500000|2020-11-09 10:25:00|4119.6|4099.6|4118.8|4098.8|4119.7|4099.7|4117.2|4097.2|0
1604917800000|2020-11-09 10:30:00|4118.9|4098.9|4119.8|4099.8|4120.6|4100.6|4118.8|4098.8|0
1604918100000|2020-11-09 10:35:00|4119.7|4099.7|4121.8|4101.8|4122.3|4102.3|4119.2|4099.2|0
1604918400000|2020-11-09 10:40:00|4121.7|4101.7|4124.7|4104.7|4124.8|4104.8|4121.2|4101.2|0
1604918700000|2020-11-09 10:45:00|4124.6|4104.6|4124|4104|4124.7|4104.7|4121.3|4101.3|0
1604919000000|2020-11-09 10:50:00|4124.1|4104.1|4123.7|4103.7|4124.3|4104.3|4122.6|4102.6|0
1604919300000|2020-11-09 10:55:00|4124|4104|4126.2|4106.2|4126.4|4106.4|4123.6|4103.6|0
1604919600000|2020-11-09 11:00:00|4126.4|4106.4|4127.6|4107.6|4128|4108|4124|4104|0
1604919900000|2020-11-09 11:05:00|4127.3|4107.3|4125.9|4105.9|4127.3|4107.3|4125.3|4105.3|0
1604920200000|2020-11-09 11:10:00|4126.2|4106.2|4126.4|4106.4|4127.1|4107.1|4125.4|4105.4|0
1604920500000|2020-11-09 11:15:00|4126.6|4106.6|4125.1|4105.1|4126.6|4106.6|4124.4|4104.4|0
1604920800000|2020-11-09 11:20:00|4126|4106|4125.7|4105.7|4126.5|4106.5|4124.4|4104.4|0
1604921100000|2020-11-09 11:25:00|4125.5|4105.5|4123.8|4103.8|4126.9|4106.9|4123.8|4103.8|0
1604921400000|2020-11-09 11:30:00|4123.9|4103.9|4118.3|4098.3|4124.4|4104.4|4118.3|4098.3|0
1604921700000|2020-11-09 11:35:00|4118.2|4098.2|4114.4|4094.4|4118.2|4098.2|4114.4|4094.4|0
1604922000000|2020-11-09 11:40:00|4114.8|4094.8|4114.7|4094.7|4114.8|4094.8|4112.3|4092.3|0
1604922300000|2020-11-09 11:45:00|4115.2|4095.2|4148|4128|4148.1|4128.1|4115.2|4095.2|0
1604922600000|2020-11-09 11:50:00|4148.2|4128.2|4164.5|4144.5|4166.4|4146.4|4146.3|4126.3|0
1604922900000|2020-11-09 11:55:00|4164.9|4144.9|4181.1|4161.1|4188.6|4168.6|4163|4143|0
1604923200000|2020-11-09 12:00:00|4180.8|4160.8|4176.9|4156.9|4183.1|4163.1|4173.1|4153.1|0
1604923500000|2020-11-09 12:05:00|4177|4157|4193.5|4173.5|4193.5|4173.5|4175|4155|0
1604923800000|2020-11-09 12:10:00|4193.6|4173.6|4213.5|4193.5|4213.8|4193.8|4193.3|4173.3|0
1604924100000|2020-11-09 12:15:00|4213.6|4193.6|4214.4|4194.4|4219.7|4199.7|4211.3|4191.3|0
1604924400000|2020-11-09 12:20:00|4214.6|4194.6|4222.5|4202.5|4222.5|4202.5|4205.1|4185.1|0
1604924700000|2020-11-09 12:25:00|4222.2|4202.2|4208|4188|4229.1|4209.1|4208|4188|0
1604925000000|2020-11-09 12:30:00|4208.1|4188.1|4208.6|4188.6|4216.6|4196.6|4205.1|4185.1|0
1604925300000|2020-11-09 12:35:00|4208.7|4188.7|4199|4179|4211.5|4191.5|4198.7|4178.7|0
1604925600000|2020-11-09 12:40:00|4199.1|4179.1|4201.3|4181.3|4203.3|4183.3|4195|4175|0
1604925900000|2020-11-09 12:45:00|4202.4|4182.4|4194|4174|4204.5|4184.5|4190.3|4170.3|0
1604926200000|2020-11-09 12:50:00|4194.7|4174.7|4189.1|4169.1|4199.2|4179.2|4188.4|4168.4|0
1604926500000|2020-11-09 12:55:00|4188.4|4168.4|4198.2|4178.2|4200.5|4180.5|4187.8|4167.8|0
1604926800000|2020-11-09 13:00:00|4197.9|4177.9|4188.3|4168.3|4200|4180|4188.3|4168.3|0
1604927100000|2020-11-09 13:05:00|4187.4|4167.4|4196.6|4176.6|4196.6|4176.6|4186.2|4166.2|0
1604927400000|2020-11-09 13:10:00|4196.9|4176.9|4206.7|4186.7|4207.6|4187.6|4195.4|4175.4|0
1604927700000|2020-11-09 13:15:00|4206.6|4186.6|4198.6|4178.6|4206.6|4186.6|4198.4|4178.4|0
1604928000000|2020-11-09 13:20:00|4198.5|4178.5|4185.2|4165.2|4198.6|4178.6|4184.5|4164.5|0
1604928300000|2020-11-09 13:25:00|4185.3|4165.3|4192.6|4172.6|4195.8|4175.8|4183.8|4163.8|0
1604928600000|2020-11-09 13:30:00|4192.3|4172.3|4202.7|4182.7|4206|4186|4192.1|4172.1|0
1604928900000|2020-11-09 13:35:00|4202.6|4182.6|4192.7|4172.7|4202.7|4182.7|4192.7|4172.7|0
1604929200000|2020-11-09 13:40:00|4193.1|4173.1|4197.8|4177.8|4202.5|4182.5|4193.1|4173.1|0
1604929500000|2020-11-09 13:45:00|4197.9|4177.9|4198.3|4178.3|4198.7|4178.7|4191.8|4171.8|0
1604929800000|2020-11-09 13:50:00|4198.2|4178.2|4200.4|4180.4|4208.7|4188.7|4198.2|4178.2|0
1604930100000|2020-11-09 13:55:00|4200.7|4180.7|4190.4|4170.4|4205.5|4185.5|4189.3|4169.3|0
1604930400000|2020-11-09 14:00:00|4191.1|4171.1|4195.7|4175.7|4196.4|4176.4|4188.2|4168.2|0
1604930700000|2020-11-09 14:05:00|4195.8|4175.8|4203.6|4183.6|4205.4|4185.4|4193.4|4173.4|0
1604931000000|2020-11-09 14:10:00|4203.1|4183.1|4194.9|4174.9|4203.2|4183.2|4194.3|4174.3|0
1604931300000|2020-11-09 14:15:00|4194.2|4174.2|4191.4|4171.4|4195.6|4175.6|4190.9|4170.9|0
1604931600000|2020-11-09 14:20:00|4191.3|4171.3|4196.5|4176.5|4199.5|4179.5|4190.1|4170.1|0
1604931900000|2020-11-09 14:25:00|4196.2|4176.2|4191.4|4171.4|4206.4|4186.4|4191.4|4171.4|0
1604932200000|2020-11-09 14:30:00|4190.7|4170.7|4186.8|4166.8|4192.3|4172.3|4179.2|4159.2|0
1604932500000|2020-11-09 14:35:00|4186.9|4166.9|4176.8|4156.8|4190.9|4170.9|4176.8|4156.8|0
1604932800000|2020-11-09 14:40:00|4177.4|4157.4|4177.5|4157.5|4179.5|4159.5|4173.6|4153.6|0
1604933100000|2020-11-09 14:45:00|4177|4157|4187.7|4167.7|4190.3|4170.3|4176.5|4156.5|0
1604933400000|2020-11-09 14:50:00|4187.6|4167.6|4183.2|4163.2|4188.6|4168.6|4179.2|4159.2|0
1604933700000|2020-11-09 14:55:00|4183.1|4163.1|4174.2|4154.2|4185.2|4165.2|4173.1|4153.1|0
1604934000000|2020-11-09 15:00:00|4174.9|4154.9|4180.7|4160.7|4181.9|4161.9|4174.7|4154.7|0
1604934300000|2020-11-09 15:05:00|4180.6|4160.6|4174.5|4154.5|4186|4166|4173.4|4153.4|0
1604934600000|2020-11-09 15:10:00|4174.2|4154.2|4184.9|4164.9|4185.8|4165.8|4170.4|4150.4|0
1604934900000|2020-11-09 15:15:00|4185|4165|4186|4166|4189.1|4169.1|4181.1|4161.1|0
1604935200000|2020-11-09 15:20:00|4186.1|4166.1|4177.9|4157.9|4186.7|4166.7|4176.2|4156.2|0
1604935500000|2020-11-09 15:25:00|4177.4|4157.4|4180.5|4160.5|4180.6|4160.6|4174.4|4154.4|0
1604935800000|2020-11-09 15:30:00|4180.6|4160.6|4182.3|4162.3|4186.5|4166.5|4177.8|4157.8|0
1604936100000|2020-11-09 15:35:00|4182.1|4162.1|4176.2|4156.2|4182.1|4162.1|4172.2|4152.2|0
1604936400000|2020-11-09 15:40:00|4176.3|4156.3|4177.1|4157.1|4181.6|4161.6|4172.9|4152.9|0
1604936700000|2020-11-09 15:45:00|4176.7|4156.7|4166|4146|4177.8|4157.8|4165.7|4145.7|0
1604937000000|2020-11-09 15:50:00|4166.6|4146.6|4166.2|4146.2|4169.1|4149.1|4164.7|4144.7|0
1604937300000|2020-11-09 15:55:00|4165.8|4145.8|4176.7|4156.7|4178.6|4158.6|4164.6|4144.6|0
1604937600000|2020-11-09 16:00:00|4177.1|4157.1|4173.2|4153.2|4178.2|4158.2|4170|4150|0
1604937900000|2020-11-09 16:05:00|4173.9|4153.9|4181|4161|4181.1|4161.1|4173.9|4153.9|0
1604938200000|2020-11-09 16:10:00|4181.1|4161.1|4180.9|4160.9|4184.5|4164.5|4177.7|4157.7|0
1604938500000|2020-11-09 16:15:00|4181|4161|4190.9|4170.9|4193.7|4173.7|4181|4161|0
1604938800000|2020-11-09 16:20:00|4190.7|4170.7|4191.8|4171.8|4193|4173|4187.4|4167.4|0
1604939100000|2020-11-09 16:25:00|4191.9|4171.9|4193.9|4173.9|4198.4|4178.4|4191.6|4171.6|0
1604939400000|2020-11-09 16:30:00|4210.7|4160.7|4207.9|4157.9|4213.1|4163.1|4204.8|4154.8|0
1604939700000|2020-11-09 16:35:00|4207.1|4157.1|4215.2|4165.2|4217.7|4167.7|4207.1|4157.1|0
1604940000000|2020-11-09 16:40:00|4215.3|4165.3|4210.6|4160.6|4215.3|4165.3|4205.7|4155.7|0
1604940300000|2020-11-09 16:45:00|4210.9|4160.9|4203.3|4153.3|4213|4163|4203.3|4153.3|0
1604940600000|2020-11-09 16:50:00|4203.2|4153.2|4202.1|4152.1|4203.5|4153.5|4194.8|4144.8|0
1604940900000|2020-11-09 16:55:00|4202.2|4152.2|4202.1|4152.1|4204.5|4154.5|4199.6|4149.6|0
1604941200000|2020-11-09 17:00:00|4202.2|4152.2|4205.7|4155.7|4207.1|4157.1|4202|4152|0
1604941500000|2020-11-09 17:05:00|4206.1|4156.1|4210.6|4160.6|4213.1|4163.1|4203.2|4153.2|0
1604941800000|2020-11-09 17:10:00|4210.1|4160.1|4205.7|4155.7|4210.1|4160.1|4202|4152|0
1604942100000|2020-11-09 17:15:00|4205.6|4155.6|4205.6|4155.6|4205.7|4155.7|4200.8|4150.8|0
1604942400000|2020-11-09 17:20:00|4205.1|4155.1|4213.2|4163.2|4214.4|4164.4|4204.4|4154.4|0
1604942700000|2020-11-09 17:25:00|4213.1|4163.1|4214.5|4164.5|4218.1|4168.1|4212|4162|0
1604943000000|2020-11-09 17:30:00|4214.4|4164.4|4218.2|4168.2|4218.8|4168.8|4213.1|4163.1|0
1604943300000|2020-11-09 17:35:00|4218.1|4168.1|4218.2|4168.2|4219.4|4169.4|4214.6|4164.6|0
1604943600000|2020-11-09 17:40:00|4218.3|4168.3|4215.9|4165.9|4218.3|4168.3|4213.4|4163.4|0
1604943900000|2020-11-09 17:45:00|4215.7|4165.7|4211|4161|4217.2|4167.2|4208.6|4158.6|0
1604944200000|2020-11-09 17:50:00|4211.5|4161.5|4210.3|4160.3|4213.5|4163.5|4209.6|4159.6|0
1604944500000|2020-11-09 17:55:00|4210.9|4160.9|4215.9|4165.9|4215.9|4165.9|4209.6|4159.6|0
1604944800000|2020-11-09 18:00:00|4216|4166|4217.1|4167.1|4219.7|4169.7|4214.7|4164.7|0
1604945100000|2020-11-09 18:05:00|4216.7|4166.7|4222|4172|4222|4172|4215.9|4165.9|0
1604945400000|2020-11-09 18:10:00|4221.5|4171.5|4219.7|4169.7|4223.2|4173.2|4218.5|4168.5|0
1604945700000|2020-11-09 18:15:00|4219.2|4169.2|4217.2|4167.2|4219.7|4169.7|4217.1|4167.1|0
1604946000000|2020-11-09 18:20:00|4217.1|4167.1|4214.8|4164.8|4217.2|4167.2|4212.4|4162.4|0
1604946300000|2020-11-09 18:25:00|4215|4165|4213.6|4163.6|4216|4166|4212.4|4162.4|0
1604946600000|2020-11-09 18:30:00|4213.9|4163.9|4213.6|4163.6|4216.1|4166.1|4213.6|4163.6|0
1604946900000|2020-11-09 18:35:00|4213.7|4163.7|4212.4|4162.4|4216.1|4166.1|4212.4|4162.4|0
1604947200000|2020-11-09 18:40:00|4212.1|4162.1|4210.2|4160.2|4212.4|4162.4|4209.8|4159.8|0
1604947500000|2020-11-09 18:45:00|4210.6|4160.6|4211.2|4161.2|4212.5|4162.5|4208.7|4158.7|0
1604947800000|2020-11-09 18:50:00|4211|4161|4207.5|4157.5|4212.5|4162.5|4206.2|4156.2|0
1604948100000|2020-11-09 18:55:00|4207.6|4157.6|4208.8|4158.8|4210|4160|4205.1|4155.1|0
1604948400000|2020-11-09 19:00:00|4209.1|4159.1|4207.4|4157.4|4210|4160|4206.1|4156.1|0
1604948700000|2020-11-09 19:05:00|4207.3|4157.3|4206.1|4156.1|4209.9|4159.9|4206.1|4156.1|0
1604949000000|2020-11-09 19:10:00|4206.2|4156.2|4207.1|4157.1|4207.4|4157.4|4203.6|4153.6|0
1604949300000|2020-11-09 19:15:00|4206.9|4156.9|4205.9|4155.9|4208.4|4158.4|4204.7|4154.7|0
1604949600000|2020-11-09 19:20:00|4205.6|4155.6|4196.2|4146.2|4205.6|4155.6|4196.1|4146.1|0
1604949900000|2020-11-09 19:25:00|4196.1|4146.1|4197.4|4147.4|4201.1|4151.1|4193.9|4143.9|0
1604950200000|2020-11-09 19:30:00|4197.3|4147.3|4195.9|4145.9|4197.4|4147.4|4193.6|4143.6|0
1604950500000|2020-11-09 19:35:00|4195.4|4145.4|4199.8|4149.8|4201|4151|4194.7|4144.7|0
1604950800000|2020-11-09 19:40:00|4199.7|4149.7|4202.2|4152.2|4203.5|4153.5|4198.4|4148.4|0
1604951100000|2020-11-09 19:45:00|4201.8|4151.8|4202.3|4152.3|4202.3|4152.3|4198.6|4148.6|0
1604951400000|2020-11-09 19:50:00|4202.2|4152.2|4197.3|4147.3|4202.2|4152.2|4194.9|4144.9|0
1604951700000|2020-11-09 19:55:00|4197.4|4147.4|4199.8|4149.8|4201|4151|4197.3|4147.3|0
1604952000000|2020-11-09 20:00:00|4200.2|4150.2|4202.4|4152.4|4203.6|4153.6|4196.1|4146.1|0
1604952300000|2020-11-09 20:05:00|4202.3|4152.3|4200|4150|4202.5|4152.5|4197.4|4147.4|0
1604952600000|2020-11-09 20:10:00|4200.4|4150.4|4196.2|4146.2|4201.2|4151.2|4195.1|4145.1|0
1604952900000|2020-11-09 20:15:00|4196.3|4146.3|4198.6|4148.6|4204.8|4154.8|4196.3|4146.3|0
1604953200000|2020-11-09 20:20:00|4198.5|4148.5|4194.8|4144.8|4198.5|4148.5|4192.3|4142.3|0
1604953500000|2020-11-09 20:25:00|4194.4|4144.4|4186.2|4136.2|4194.9|4144.9|4185|4135|0
1604953800000|2020-11-09 20:30:00|4186.1|4136.1|4192.1|4142.1|4198.4|4148.4|4186.1|4136.1|0
1604954100000|2020-11-09 20:35:00|4191.7|4141.7|4195.9|4145.9|4195.9|4145.9|4189.7|4139.7|0
1604954400000|2020-11-09 20:40:00|4195.8|4145.8|4192|4142|4195.9|4145.9|4188.3|4138.3|0
1604954700000|2020-11-09 20:45:00|4192.1|4142.1|4186.9|4136.9|4192.1|4142.1|4184.6|4134.6|0
1604955000000|2020-11-09 20:50:00|4187|4137|4178.9|4128.9|4187|4137|4173.1|4123.1|0
1604955300000|2020-11-09 20:55:00|4178.7|4128.7|4173.1|4123.1|4181.2|4131.2|4171.7|4121.7|0
1604955600000|2020-11-09 21:00:00|4178.3|4128.3|4183.9|4133.9|4185|4135|4175.6|4125.6|0
1604955900000|2020-11-09 21:05:00|4184.1|4134.1|4186.9|4136.9|4188.8|4138.8|4180.5|4130.5|0
1604956200000|2020-11-09 21:10:00|4186.8|4136.8|4182.5|4132.5|4188.2|4138.2|4179.8|4129.8|0
1604956500000|2020-11-09 21:15:00|4182.6|4132.6|4183.4|4133.4|4183.5|4133.5|4181.8|4131.8|0
1604956800000|2020-11-09 21:20:00|4183.2|4133.2|4183|4133|4183.2|4133.2|4182.2|4132.2|0
1604957100000|2020-11-09 21:25:00|4183.2|4133.2|4183.8|4133.8|4184|4134|4182.8|4132.8|0
1604957400000|2020-11-09 21:30:00|4183.9|4133.9|4182.8|4132.8|4183.9|4133.9|4179.1|4129.1|0
1604957700000|2020-11-09 21:35:00|4182.5|4132.5|4175.3|4125.3|4183.6|4133.6|4175.1|4125.1|0
1604958000000|2020-11-09 21:40:00|4175.4|4125.4|4178.3|4128.3|4179.9|4129.9|4172.5|4122.5|0
1604958300000|2020-11-09 21:45:00|4178|4128|4177|4127|4178.3|4128.3|4173|4123|0
1604958600000|2020-11-09 21:50:00|4177.3|4127.3|4178.5|4128.5|4180.4|4130.4|4176.2|4126.2|0
1604958900000|2020-11-09 21:55:00|4178.3|4128.3|4178.1|4128.1|4179.4|4129.4|4176|4126|0
1604959200000|2020-11-09 22:00:00|4177.7|4127.7|4176.9|4126.9|4177.8|4127.8|4176.3|4126.3|0
1604959500000|2020-11-09 22:05:00|4177.1|4127.1|4177.4|4127.4|4177.6|4127.6|4176.6|4126.6|0
1604959800000|2020-11-09 22:10:00|4177.3|4127.3|4178.5|4128.5|4179.7|4129.7|4177.2|4127.2|0
1604960100000|2020-11-09 22:15:00|4178.2|4128.2|4179|4129|4179.1|4129.1|4178.2|4128.2|0
1604960400000|2020-11-09 22:20:00|4179.1|4129.1|4179.8|4129.8|4180.1|4130.1|4179.1|4129.1|0
1604960700000|2020-11-09 22:25:00|4180.1|4130.1|4180|4130|4180.2|4130.2|4179.6|4129.6|0
1604961000000|2020-11-09 22:30:00|4180.1|4130.1|4180.5|4130.5|4181|4131|4179.7|4129.7|0
1604961300000|2020-11-09 22:35:00|4180.3|4130.3|4180.4|4130.4|4180.6|4130.6|4180.3|4130.3|0
1604961600000|2020-11-09 22:40:00|4180.6|4130.6|4181|4131|4181.1|4131.1|4180.6|4130.6|0
1604961900000|2020-11-09 22:45:00|4180.9|4130.9|4180.4|4130.4|4181|4131|4180.4|4130.4|0
1604962200000|2020-11-09 22:50:00|4180.6|4130.6|4180.4|4130.4|4180.6|4130.6|4180.3|4130.3|0
1604962500000|2020-11-09 22:55:00|4180.5|4130.5|4180.7|4130.7|4181.1|4131.1|4180.1|4130.1|0
1604962800000|2020-11-09 23:00:00|4181|4131|4186.9|4136.9|4187.2|4137.2|4179.9|4129.9|0
1604963100000|2020-11-09 23:05:00|4187|4137|4183.7|4133.7|4188.2|4138.2|4182.2|4132.2|0
1604963400000|2020-11-09 23:10:00|4184.1|4134.1|4186.9|4136.9|4187|4137|4182.8|4132.8|0
1604963700000|2020-11-09 23:15:00|4187|4137|4189|4139|4189.5|4139.5|4186.9|4136.9|0
1604964000000|2020-11-09 23:20:00|4189.3|4139.3|4193.7|4143.7|4194.7|4144.7|4189.2|4139.2|0
1604964300000|2020-11-09 23:25:00|4193.8|4143.8|4192.6|4142.6|4194|4144|4192.1|4142.1|0
1604964600000|2020-11-09 23:30:00|4192.7|4142.7|4191.9|4141.9|4194.7|4144.7|4190.1|4140.1|0
1604964900000|2020-11-09 23:35:00|4192.1|4142.1|4191.5|4141.5|4193.3|4143.3|4191.2|4141.2|0
1604965200000|2020-11-09 23:40:00|4191.3|4141.3|4190.4|4140.4|4191.3|4141.3|4188.7|4138.7|0
1604965500000|2020-11-09 23:45:00|4190.3|4140.3|4188.2|4138.2|4191.9|4141.9|4187.9|4137.9|0
1604965800000|2020-11-09 23:50:00|4188.3|4138.3|4180.3|4130.3|4188.7|4138.7|4180|4130|0
1604966100000|2020-11-09 23:55:00|4180.4|4130.4|4179.9|4129.9|4183.3|4133.3|4178.4|4128.4|0
1604966400000|2020-11-10 00:00:00|4180|4130|4182.8|4132.8|4184.5|4134.5|4176.9|4126.9|0
1604966700000|2020-11-10 00:05:00|4182.9|4132.9|4181.7|4131.7|4183.3|4133.3|4178.4|4128.4|0
1604967000000|2020-11-10 00:10:00|4181.6|4131.6|4176.4|4126.4|4182|4132|4174.1|4124.1|0
1604967300000|2020-11-10 00:15:00|4176.2|4126.2|4153.3|4103.3|4176.2|4126.2|4153.3|4103.3|0
1604967600000|2020-11-10 00:20:00|4153.4|4103.4|4148.2|4098.2|4154.6|4104.6|4148.2|4098.2|0
1604967900000|2020-11-10 00:25:00|4148.5|4098.5|4151.8|4101.8|4154.2|4104.2|4148.1|4098.1|0
1604968200000|2020-11-10 00:30:00|4151.6|4101.6|4154.2|4104.2|4156.5|4106.5|4149.4|4099.4|0
1604968500000|2020-11-10 00:35:00|4154|4104|4159|4109|4160.2|4110.2|4153|4103|0
1604968800000|2020-11-10 00:40:00|4159.2|4109.2|4157.8|4107.8|4161.4|4111.4|4157.7|4107.7|0
1604969100000|2020-11-10 00:45:00|4157.7|4107.7|4160.1|4110.1|4160.2|4110.2|4157.7|4107.7|0
1604969400000|2020-11-10 00:50:00|4160.2|4110.2|4161.4|4111.4|4161.4|4111.4|4157.7|4107.7|0
1604969700000|2020-11-10 00:55:00|4161.6|4111.6|4162.3|4112.3|4162.6|4112.6|4158.9|4108.9|0
1604970000000|2020-11-10 01:00:00|4161.9|4111.9|4166.1|4116.1|4167.4|4117.4|4161.4|4111.4|0
1604970300000|2020-11-10 01:05:00|4166.2|4116.2|4163.9|4113.9|4167.3|4117.3|4163.1|4113.1|0
1604970600000|2020-11-10 01:10:00|4165.1|4115.1|4163.2|4113.2|4165.1|4115.1|4162.6|4112.6|0
1604970900000|2020-11-10 01:15:00|4163.5|4113.5|4161.4|4111.4|4164.4|4114.4|4160.7|4110.7|0
1604971200000|2020-11-10 01:20:00|4161.3|4111.3|4161.4|4111.4|4162.6|4112.6|4157.7|4107.7|0
1604971500000|2020-11-10 01:25:00|4161.7|4111.7|4166.3|4116.3|4166.3|4116.3|4161.7|4111.7|0
1604971800000|2020-11-10 01:30:00|4166.7|4116.7|4167.6|4117.6|4168.8|4118.8|4163.9|4113.9|0
1604972100000|2020-11-10 01:35:00|4167.7|4117.7|4162.9|4112.9|4168.9|4118.9|4161.7|4111.7|0
1604972400000|2020-11-10 01:40:00|4163.4|4113.4|4167.7|4117.7|4168.9|4118.9|4162.9|4112.9|0
1604972700000|2020-11-10 01:45:00|4167.5|4117.5|4169.5|4119.5|4170.1|4120.1|4165.2|4115.2|0
1604973000000|2020-11-10 01:50:00|4169.7|4119.7|4168.8|4118.8|4172.4|4122.4|4168.8|4118.8|0
1604973300000|2020-11-10 01:55:00|4169|4119|4166.4|4116.4|4170|4120|4166.4|4116.4|0
1604973600000|2020-11-10 02:00:00|4166.5|4116.5|4173.6|4123.6|4173.7|4123.7|4166.4|4116.4|0
1604973900000|2020-11-10 02:05:00|4174.1|4124.1|4178.3|4128.3|4179.5|4129.5|4174.1|4124.1|0
1604974200000|2020-11-10 02:10:00|4177.9|4127.9|4174.6|4124.6|4178.3|4128.3|4174.6|4124.6|0
1604974500000|2020-11-10 02:15:00|4174.2|4124.2|4173.4|4123.4|4175.8|4125.8|4173.3|4123.3|0
1604974800000|2020-11-10 02:20:00|4174|4124|4169.7|4119.7|4174|4124|4167.9|4117.9|0
1604975100000|2020-11-10 02:25:00|4169.8|4119.8|4165.6|4115.6|4171|4121|4163.8|4113.8|0
1604975400000|2020-11-10 02:30:00|4165.5|4115.5|4166.2|4116.2|4167.4|4117.4|4163.8|4113.8|0
1604975700000|2020-11-10 02:35:00|4166.1|4116.1|4158.9|4108.9|4166.2|4116.2|4156.4|4106.4|0
1604976000000|2020-11-10 02:40:00|4158.8|4108.8|4156.4|4106.4|4160.1|4110.1|4155.2|4105.2|0
1604976300000|2020-11-10 02:45:00|4156.5|4106.5|4157.6|4107.6|4158.2|4108.2|4155.2|4105.2|0
1604976600000|2020-11-10 02:50:00|4157.8|4107.8|4149.1|4099.1|4158.8|4108.8|4147.8|4097.8|0
1604976900000|2020-11-10 02:55:00|4149.5|4099.5|4145.3|4095.3|4150.3|4100.3|4144.1|4094.1|0
1604977200000|2020-11-10 03:00:00|4145.1|4095.1|4146.6|4096.6|4149.2|4099.2|4143.5|4093.5|0
1604977500000|2020-11-10 03:05:00|4147|4097|4149|4099|4150.2|4100.2|4146.6|4096.6|0
1604977800000|2020-11-10 03:10:00|4149.4|4099.4|4151.4|4101.4|4151.4|4101.4|4147.7|4097.7|0
1604978100000|2020-11-10 03:15:00|4151.3|4101.3|4147.1|4097.1|4152.6|4102.6|4145.2|4095.2|0
1604978400000|2020-11-10 03:20:00|4146.9|4096.9|4145.4|4095.4|4148.5|4098.5|4145.4|4095.4|0
1604978700000|2020-11-10 03:25:00|4145.1|4095.1|4146.6|4096.6|4147.8|4097.8|4144.2|4094.2|0
1604979000000|2020-11-10 03:30:00|4146|4096|4144.1|4094.1|4147.8|4097.8|4144.1|4094.1|0
1604979300000|2020-11-10 03:35:00|4144.3|4094.3|4139.2|4089.2|4145.3|4095.3|4136.7|4086.7|0
1604979600000|2020-11-10 03:40:00|4139.1|4089.1|4139.2|4089.2|4141.6|4091.6|4138|4088|0
1604979900000|2020-11-10 03:45:00|4139|4089|4136.8|4086.8|4140.4|4090.4|4134.3|4084.3|0
1604980200000|2020-11-10 03:50:00|4137.2|4087.2|4141.5|4091.5|4142.1|4092.1|4133.1|4083.1|0
1604980500000|2020-11-10 03:55:00|4142|4092|4141.5|4091.5|4143.4|4093.4|4139.1|4089.1|0
1604980800000|2020-11-10 04:00:00|4141.6|4091.6|4141.5|4091.5|4144|4094|4140.9|4090.9|0
1604981100000|2020-11-10 04:05:00|4141.9|4091.9|4140.2|4090.2|4142.7|4092.7|4138.3|4088.3|0
1604981400000|2020-11-10 04:10:00|4140.4|4090.4|4139|4089|4141.4|4091.4|4137.7|4087.7|0
1604981700000|2020-11-10 04:15:00|4139.5|4089.5|4140.4|4090.4|4140.4|4090.4|4136.5|4086.5|0
1604982000000|2020-11-10 04:20:00|4140.3|4090.3|4138|4088|4140.5|4090.5|4137.4|4087.4|0
1604982300000|2020-11-10 04:25:00|4138.2|4088.2|4141.6|4091.6|4141.6|4091.6|4137.9|4087.9|0
1604982600000|2020-11-10 04:30:00|4141.7|4091.7|4141.7|4091.7|4144.1|4094.1|4140.4|4090.4|0
1604982900000|2020-11-10 04:35:00|4141.5|4091.5|4142.8|4092.8|4143|4093|4141.1|4091.1|0
1604983200000|2020-11-10 04:40:00|4142.9|4092.9|4138|4088|4144.1|4094.1|4138|4088|0
1604983500000|2020-11-10 04:45:00|4138.2|4088.2|4135.5|4085.5|4139.2|4089.2|4134.3|4084.3|0
1604983800000|2020-11-10 04:50:00|4135.6|4085.6|4135.4|4085.4|4136.8|4086.8|4134.2|4084.2|0
1604984100000|2020-11-10 04:55:00|4135.5|4085.5|4137.9|4087.9|4137.9|4087.9|4134.9|4084.9|0
1604984400000|2020-11-10 05:00:00|4137.8|4087.8|4141.5|4091.5|4141.5|4091.5|4136.6|4086.6|0
1604984700000|2020-11-10 05:05:00|4141.4|4091.4|4148.7|4098.7|4151.1|4101.1|4140.2|4090.2|0
1604985000000|2020-11-10 05:10:00|4149.3|4099.3|4151|4101|4151.1|4101.1|4146.9|4096.9|0
1604985300000|2020-11-10 05:15:00|4150.8|4100.8|4153.4|4103.4|4154.6|4104.6|4149.8|4099.8|0
1604985600000|2020-11-10 05:20:00|4153.7|4103.7|4158.2|4108.2|4160.6|4110.6|4153.4|4103.4|0
1604985900000|2020-11-10 05:25:00|4158.5|4108.5|4159.3|4109.3|4160.5|4110.5|4155.7|4105.7|0
1604986200000|2020-11-10 05:30:00|4159.2|4109.2|4160.5|4110.5|4160.5|4110.5|4157.5|4107.5|0
1604986500000|2020-11-10 05:35:00|4160.7|4110.7|4157.6|4107.6|4161.7|4111.7|4156.9|4106.9|0
1604986800000|2020-11-10 05:40:00|4157.8|4107.8|4153.3|4103.3|4158.2|4108.2|4153.3|4103.3|0
1604987100000|2020-11-10 05:45:00|4153.9|4103.9|4152.1|4102.1|4155.7|4105.7|4152.1|4102.1|0
1604987400000|2020-11-10 05:50:00|4151.9|4101.9|4150.4|4100.4|4152.1|4102.1|4148.5|4098.5|0
1604987700000|2020-11-10 05:55:00|4150.3|4100.3|4153.9|4103.9|4154.5|4104.5|4149.7|4099.7|0
1604988000000|2020-11-10 06:00:00|4153.7|4103.7|4156.9|4106.9|4159.4|4109.4|4152.1|4102.1|0
1604988300000|2020-11-10 06:05:00|4155.7|4105.7|4158.2|4108.2|4159.4|4109.4|4155.7|4105.7|0
1604988600000|2020-11-10 06:10:00|4157.7|4107.7|4155.8|4105.8|4158.3|4108.3|4155.8|4105.8|0
1604988900000|2020-11-10 06:15:00|4156.1|4106.1|4154|4104|4157.1|4107.1|4153.4|4103.4|0
1604989200000|2020-11-10 06:20:00|4154.2|4104.2|4152.2|4102.2|4154.6|4104.6|4152.2|4102.2|0
1604989500000|2020-11-10 06:25:00|4151.8|4101.8|4149.8|4099.8|4152.3|4102.3|4149.8|4099.8|0
1604989800000|2020-11-10 06:30:00|4149.9|4099.9|4153.4|4103.4|4154.6|4104.6|4149.8|4099.8|0
1604990100000|2020-11-10 06:35:00|4153|4103|4158.2|4108.2|4158.2|4108.2|4151.1|4101.1|0
1604990400000|2020-11-10 06:40:00|4158.3|4108.3|4164.2|4114.2|4164.2|4114.2|4158.2|4108.2|0
1604990700000|2020-11-10 06:45:00|4164.5|4114.5|4165.5|4115.5|4168|4118|4164.2|4114.2|0
1604991000000|2020-11-10 06:50:00|4165.6|4115.6|4170.5|4120.5|4171.7|4121.7|4165.6|4115.6|0
1604991300000|2020-11-10 06:55:00|4170.8|4120.8|4168.1|4118.1|4174|4124|4168.1|4118.1|0
1604991600000|2020-11-10 07:00:00|4168.6|4118.6|4177.6|4127.6|4182.4|4132.4|4168.6|4118.6|0
1604991900000|2020-11-10 07:05:00|4177.9|4127.9|4184.7|4134.7|4186|4136|4176.4|4126.4|0
1604992200000|2020-11-10 07:10:00|4184.8|4134.8|4188.3|4138.3|4189.5|4139.5|4182.4|4132.4|0
1604992500000|2020-11-10 07:15:00|4188.7|4138.7|4206.4|4156.4|4206.4|4156.4|4185.9|4135.9|0
1604992800000|2020-11-10 07:20:00|4205.8|4155.8|4210.5|4160.5|4210.6|4160.6|4202.2|4152.2|0
1604993100000|2020-11-10 07:25:00|4210.6|4160.6|4215.2|4165.2|4216.4|4166.4|4205.7|4155.7|0
1604993400000|2020-11-10 07:30:00|4214.8|4164.8|4212.8|4162.8|4225.9|4175.9|4212.8|4162.8|0
1604993700000|2020-11-10 07:35:00|4212.4|4162.4|4206.9|4156.9|4212.4|4162.4|4205.6|4155.6|0
1604994000000|2020-11-10 07:40:00|4208.1|4158.1|4214.1|4164.1|4215.2|4165.2|4206.8|4156.8|0
1604994300000|2020-11-10 07:45:00|4214|4164|4194|4144|4214.1|4164.1|4194|4144|0
1604994600000|2020-11-10 07:50:00|4194.6|4144.6|4200.9|4150.9|4202.1|4152.1|4191.5|4141.5|0
1604994900000|2020-11-10 07:55:00|4201.1|4151.1|4195|4145|4205.6|4155.6|4195|4145|0
1604995200000|2020-11-10 08:00:00|4195.9|4145.9|4211.7|4161.7|4215.3|4165.3|4195.9|4145.9|0
1604995500000|2020-11-10 08:05:00|4211.3|4161.3|4221.9|4201.9|4235.4|4215.4|4208.1|4158.1|0
1604995800000|2020-11-10 08:10:00|4221.1|4201.1|4229.6|4209.6|4229.6|4209.6|4217.2|4197.2|0
1604996100000|2020-11-10 08:15:00|4229.7|4209.7|4239.3|4219.3|4240.7|4220.7|4225.1|4205.1|0
1604996400000|2020-11-10 08:20:00|4239.2|4219.2|4255.7|4235.7|4257.7|4237.7|4239.2|4219.2|0
1604996700000|2020-11-10 08:25:00|4255.5|4235.5|4258.5|4238.5|4258.7|4238.7|4249.8|4229.8|0
1604997000000|2020-11-10 08:30:00|4258.3|4238.3|4254.4|4234.4|4258.3|4238.3|4247.5|4227.5|0
1604997300000|2020-11-10 08:35:00|4254.5|4234.5|4248.6|4228.6|4254.7|4234.7|4244.9|4224.9|0
1604997600000|2020-11-10 08:40:00|4248.1|4228.1|4251.3|4231.3|4252.7|4232.7|4248.1|4228.1|0
1604997900000|2020-11-10 08:45:00|4251.1|4231.1|4255.9|4235.9|4255.9|4235.9|4250.3|4230.3|0
1604998200000|2020-11-10 08:50:00|4256.3|4236.3|4251.6|4231.6|4256.3|4236.3|4251.6|4231.6|0
1604998500000|2020-11-10 08:55:00|4252.1|4232.1|4259|4239|4259.7|4239.7|4251.2|4231.2|0
1604998800000|2020-11-10 09:00:00|4258|4238|4263.2|4243.2|4264.9|4244.9|4256.7|4236.7|0
1604999100000|2020-11-10 09:05:00|4263.4|4243.4|4267|4247|4268.5|4248.5|4260.9|4240.9|0
1604999400000|2020-11-10 09:10:00|4267.1|4247.1|4264.4|4244.4|4268.7|4248.7|4263.5|4243.5|0
1604999700000|2020-11-10 09:15:00|4264.3|4244.3|4276.4|4256.4|4277.7|4257.7|4264.3|4244.3|0
1605000000000|2020-11-10 09:20:00|4276.3|4256.3|4283|4263|4283.3|4263.3|4273.4|4253.4|0
1605000300000|2020-11-10 09:25:00|4282.9|4262.9|4293.7|4273.7|4293.7|4273.7|4282.9|4262.9|0
1605000600000|2020-11-10 09:30:00|4293.6|4273.6|4287.6|4267.6|4297.8|4277.8|4286.8|4266.8|0
1605000900000|2020-11-10 09:35:00|4287.7|4267.7|4281.8|4261.8|4288.4|4268.4|4281.7|4261.7|0
1605001200000|2020-11-10 09:40:00|4281.9|4261.9|4276.1|4256.1|4281.9|4261.9|4271.4|4251.4|0
1605001500000|2020-11-10 09:45:00|4276.4|4256.4|4284.9|4264.9|4287.1|4267.1|4275.6|4255.6|0
1605001800000|2020-11-10 09:50:00|4285.1|4265.1|4279.1|4259.1|4285.3|4265.3|4275.5|4255.5|0
1605002100000|2020-11-10 09:55:00|4279.3|4259.3|4276.3|4256.3|4279.9|4259.9|4273.3|4253.3|0
1605002400000|2020-11-10 10:00:00|4276.4|4256.4|4275.2|4255.2|4277.9|4257.9|4272.3|4252.3|0
1605002700000|2020-11-10 10:05:00|4274.8|4254.8|4264.7|4244.7|4274.8|4254.8|4264.7|4244.7|0
1605003000000|2020-11-10 10:10:00|4264.4|4244.4|4257.7|4237.7|4267.9|4247.9|4257.6|4237.6|0
1605003300000|2020-11-10 10:15:00|4257.5|4237.5|4249.5|4229.5|4257.5|4237.5|4249.5|4229.5|0
1605003600000|2020-11-10 10:20:00|4249.6|4229.6|4251.6|4231.6|4255.3|4235.3|4246.1|4226.1|0
1605003900000|2020-11-10 10:25:00|4251.7|4231.7|4247.4|4227.4|4251.8|4231.8|4245.3|4225.3|0
1605004200000|2020-11-10 10:30:00|4247.5|4227.5|4248.9|4228.9|4251.5|4231.5|4244.2|4224.2|0
1605004500000|2020-11-10 10:35:00|4249.1|4229.1|4253|4233|4253|4233|4246|4226|0
1605004800000|2020-11-10 10:40:00|4253.1|4233.1|4251.3|4231.3|4253.4|4233.4|4248|4228|0
1605005100000|2020-11-10 10:45:00|4251.4|4231.4|4248.1|4228.1|4253.1|4233.1|4246.5|4226.5|0
1605005400000|2020-11-10 10:50:00|4248.2|4228.2|4249.6|4229.6|4252.1|4232.1|4247.1|4227.1|0
1605005700000|2020-11-10 10:55:00|4249.7|4229.7|4252|4232|4253|4233|4249.7|4229.7|0
1605006000000|2020-11-10 11:00:00|4251.8|4231.8|4258.4|4238.4|4258.4|4238.4|4249.9|4229.9|0
1605006300000|2020-11-10 11:05:00|4258.5|4238.5|4265.4|4245.4|4265.4|4245.4|4258.5|4238.5|0
1605006600000|2020-11-10 11:10:00|4265.5|4245.5|4268.7|4248.7|4268.7|4248.7|4265.4|4245.4|0
1605006900000|2020-11-10 11:15:00|4268.4|4248.4|4263.4|4243.4|4268.7|4248.7|4262.9|4242.9|0
1605007200000|2020-11-10 11:20:00|4264|4244|4267.3|4247.3|4267.3|4247.3|4263|4243|0
1605007500000|2020-11-10 11:25:00|4267.2|4247.2|4272.6|4252.6|4274.3|4254.3|4267.2|4247.2|0
1605007800000|2020-11-10 11:30:00|4272.7|4252.7|4278.4|4258.4|4279|4259|4271.4|4251.4|0
1605008100000|2020-11-10 11:35:00|4278.3|4258.3|4283.9|4263.9|4286.8|4266.8|4278.3|4258.3|0
1605008400000|2020-11-10 11:40:00|4283.8|4263.8|4277.9|4257.9|4283.8|4263.8|4276.9|4256.9|0
1605008700000|2020-11-10 11:45:00|4277.6|4257.6|4262|4242|4278.3|4258.3|4261.5|4241.5|0
1605009000000|2020-11-10 11:50:00|4261.7|4241.7|4261.5|4241.5|4264.2|4244.2|4250|4230|0
1605009300000|2020-11-10 11:55:00|4261.6|4241.6|4272.2|4252.2|4273.4|4253.4|4260.7|4240.7|0
1605009600000|2020-11-10 12:00:00|4272|4252|4260.3|4240.3|4274|4254|4259.9|4239.9|0
1605009900000|2020-11-10 12:05:00|4260.1|4240.1|4254.1|4234.1|4260.7|4240.7|4253.2|4233.2|0
1605010200000|2020-11-10 12:10:00|4253.7|4233.7|4251|4231|4255.4|4235.4|4251|4231|0
1605010500000|2020-11-10 12:15:00|4250.8|4230.8|4247.5|4227.5|4252|4232|4247.4|4227.4|0
1605010800000|2020-11-10 12:20:00|4247.4|4227.4|4242.6|4222.6|4248.6|4228.6|4241.1|4221.1|0
1605011100000|2020-11-10 12:25:00|4242.7|4222.7|4229.1|4209.1|4243|4223|4229.1|4209.1|0
1605011400000|2020-11-10 12:30:00|4228.9|4208.9|4235.9|4215.9|4236.1|4216.1|4228.9|4208.9|0
1605011700000|2020-11-10 12:35:00|4236.4|4216.4|4240.6|4220.6|4240.8|4220.8|4236.2|4216.2|0
1605012000000|2020-11-10 12:40:00|4240.7|4220.7|4236.5|4216.5|4240.9|4220.9|4235.9|4215.9|0
1605012300000|2020-11-10 12:45:00|4236.7|4216.7|4233.2|4213.2|4237.3|4217.3|4233|4213|0
1605012600000|2020-11-10 12:50:00|4233.3|4213.3|4243|4223|4244.1|4224.1|4233.3|4213.3|0
1605012900000|2020-11-10 12:55:00|4243.5|4223.5|4236|4216|4243.9|4223.9|4235.4|4215.4|0
1605013200000|2020-11-10 13:00:00|4236.1|4216.1|4232.7|4212.7|4236.4|4216.4|4232.6|4212.6|0
1605013500000|2020-11-10 13:05:00|4232.9|4212.9|4227.3|4207.3|4233.1|4213.1|4226.8|4206.8|0
1605013800000|2020-11-10 13:10:00|4227.6|4207.6|4229.9|4209.9|4231.4|4211.4|4227.3|4207.3|0
1605014100000|2020-11-10 13:15:00|4229.8|4209.8|4232.2|4212.2|4232.8|4212.8|4228.3|4208.3|0
1605014400000|2020-11-10 13:20:00|4231.9|4211.9|4238|4218|4238.4|4218.4|4231.3|4211.3|0
1605014700000|2020-11-10 13:25:00|4237.8|4217.8|4238.9|4218.9|4239.2|4219.2|4236.9|4216.9|0
1605015000000|2020-11-10 13:30:00|4239|4219|4234.3|4214.3|4239.1|4219.1|4234.2|4214.2|0
1605015300000|2020-11-10 13:35:00|4234.1|4214.1|4233|4213|4236.5|4216.5|4232.1|4212.1|0
1605015600000|2020-11-10 13:40:00|4233.2|4213.2|4227.3|4207.3|4233.3|4213.3|4227.3|4207.3|0
1605015900000|2020-11-10 13:45:00|4227.4|4207.4|4226.6|4206.6|4229.6|4209.6|4226.6|4206.6|0
1605016200000|2020-11-10 13:50:00|4226.4|4206.4|4230.7|4210.7|4234.4|4214.4|4226.4|4206.4|0
1605016500000|2020-11-10 13:55:00|4230.8|4210.8|4230.2|4210.2|4231.5|4211.5|4227.1|4207.1|0
1605016800000|2020-11-10 14:00:00|4230.1|4210.1|4228.4|4208.4|4231.1|4211.1|4225.6|4205.6|0
1605017100000|2020-11-10 14:05:00|4229.1|4209.1|4238.5|4218.5|4240.8|4220.8|4229.1|4209.1|0
1605017400000|2020-11-10 14:10:00|4238.2|4218.2|4238.9|4218.9|4240.2|4220.2|4235.1|4215.1|0
1605017700000|2020-11-10 14:15:00|4239|4219|4231.5|4211.5|4239.6|4219.6|4231.2|4211.2|0
1605018000000|2020-11-10 14:20:00|4231.6|4211.6|4234.6|4214.6|4236|4216|4231.6|4211.6|0
1605018300000|2020-11-10 14:25:00|4234.7|4214.7|4245.6|4225.6|4245.6|4225.6|4231.3|4211.3|0
1605018600000|2020-11-10 14:30:00|4245.7|4225.7|4243.4|4223.4|4246.1|4226.1|4238.4|4218.4|0
1605018900000|2020-11-10 14:35:00|4243.1|4223.1|4248.2|4228.2|4249|4229|4238.8|4218.8|0
1605019200000|2020-11-10 14:40:00|4248.3|4228.3|4248.5|4228.5|4250.6|4230.6|4245.9|4225.9|0
1605019500000|2020-11-10 14:45:00|4248.1|4228.1|4248.7|4228.7|4250.4|4230.4|4245.5|4225.5|0
1605019800000|2020-11-10 14:50:00|4248.8|4228.8|4253.3|4233.3|4255.4|4235.4|4247.7|4227.7|0
1605020100000|2020-11-10 14:55:00|4252.7|4232.7|4262.5|4242.5|4262.8|4242.8|4252.7|4232.7|0
1605020400000|2020-11-10 15:00:00|4262.4|4242.4|4261.9|4241.9|4263.1|4243.1|4257.2|4237.2|0
1605020700000|2020-11-10 15:05:00|4261.2|4241.2|4255.6|4235.6|4261.8|4241.8|4249.7|4229.7|0
1605021000000|2020-11-10 15:10:00|4256|4236|4256.8|4236.8|4262.5|4242.5|4256|4236|0
1605021300000|2020-11-10 15:15:00|4256.5|4236.5|4254.3|4234.3|4256.6|4236.6|4250.5|4230.5|0
1605021600000|2020-11-10 15:20:00|4254.4|4234.4|4248.7|4228.7|4254.9|4234.9|4248.6|4228.6|0
1605021900000|2020-11-10 15:25:00|4248.8|4228.8|4246.7|4226.7|4250.3|4230.3|4245.8|4225.8|0
1605022200000|2020-11-10 15:30:00|4246.5|4226.5|4248.3|4228.3|4248.5|4228.5|4243.7|4223.7|0
1605022500000|2020-11-10 15:35:00|4248.4|4228.4|4242.4|4222.4|4249.9|4229.9|4242.4|4222.4|0
1605022800000|2020-11-10 15:40:00|4242.3|4222.3|4235|4215|4242.5|4222.5|4234.7|4214.7|0
1605023100000|2020-11-10 15:45:00|4235.2|4215.2|4238.4|4218.4|4238.8|4218.8|4232.7|4212.7|0
1605023400000|2020-11-10 15:50:00|4238.2|4218.2|4240.2|4220.2|4243.4|4223.4|4238.2|4218.2|0
1605023700000|2020-11-10 15:55:00|4240.3|4220.3|4247.2|4227.2|4247.8|4227.8|4240.3|4220.3|0
1605024000000|2020-11-10 16:00:00|4247.3|4227.3|4247.9|4227.9|4250.2|4230.2|4246.5|4226.5|0
1605024300000|2020-11-10 16:05:00|4246.9|4226.9|4244.7|4224.7|4248.2|4228.2|4244.7|4224.7|0
1605024600000|2020-11-10 16:10:00|4244.6|4224.6|4245.4|4225.4|4247.1|4227.1|4244.6|4224.6|0
1605024900000|2020-11-10 16:15:00|4245.5|4225.5|4246.9|4226.9|4249.3|4229.3|4245.2|4225.2|0
1605025200000|2020-11-10 16:20:00|4247|4227|4250|4230|4251.1|4231.1|4247|4227|0
1605025500000|2020-11-10 16:25:00|4250.1|4230.1|4253.8|4233.8|4255|4235|4250.1|4230.1|0
1605025800000|2020-11-10 16:30:00|4271.8|4221.8|4258.4|4208.4|4272.1|4222.1|4257.2|4207.2|0
1605026100000|2020-11-10 16:35:00|4258.3|4208.3|4254.8|4204.8|4259.5|4209.5|4254.7|4204.7|0
1605026400000|2020-11-10 16:40:00|4254.9|4204.9|4261.2|4211.2|4263.6|4213.6|4253.7|4203.7|0
1605026700000|2020-11-10 16:45:00|4261.3|4211.3|4260|4210|4262.6|4212.6|4257.6|4207.6|0
1605027000000|2020-11-10 16:50:00|4259.6|4209.6|4256.4|4206.4|4261.3|4211.3|4255.1|4205.1|0
1605027300000|2020-11-10 16:55:00|4256.3|4206.3|4262.1|4212.1|4264.7|4214.7|4256.3|4206.3|0
1605027600000|2020-11-10 17:00:00|4260.9|4210.9|4267.4|4217.4|4267.5|4217.5|4260.9|4210.9|0
1605027900000|2020-11-10 17:05:00|4266.9|4216.9|4268.6|4218.6|4269.8|4219.8|4264.8|4214.8|0
1605028200000|2020-11-10 17:10:00|4268.7|4218.7|4268.7|4218.7|4268.8|4218.8|4266.3|4216.3|0
1605028500000|2020-11-10 17:15:00|4268.8|4218.8|4271.1|4221.1|4272.4|4222.4|4267.4|4217.4|0
1605028800000|2020-11-10 17:20:00|4271.6|4221.6|4273.4|4223.4|4273.5|4223.5|4269.8|4219.8|0
1605029100000|2020-11-10 17:25:00|4273.3|4223.3|4267.8|4217.8|4273.4|4223.4|4266|4216|0
1605029400000|2020-11-10 17:30:00|4267.6|4217.6|4269.5|4219.5|4272|4222|4267.2|4217.2|0
1605029700000|2020-11-10 17:35:00|4269.4|4219.4|4265.7|4215.7|4269.5|4219.5|4264.5|4214.5|0
1605030000000|2020-11-10 17:40:00|4266.2|4216.2|4267.1|4217.1|4269.6|4219.6|4265.7|4215.7|0
1605030300000|2020-11-10 17:45:00|4267.5|4217.5|4273.1|4223.1|4274.5|4224.5|4267|4217|0
1605030600000|2020-11-10 17:50:00|4272.7|4222.7|4268.4|4218.4|4273.2|4223.2|4268.2|4218.2|0
1605030900000|2020-11-10 17:55:00|4268.5|4218.5|4267.2|4217.2|4270.2|4220.2|4267.1|4217.1|0
1605031200000|2020-11-10 18:00:00|4267.7|4217.7|4268.6|4218.6|4270.9|4220.9|4267.3|4217.3|0
1605031500000|2020-11-10 18:05:00|4268.5|4218.5|4267.3|4217.3|4269.8|4219.8|4266.1|4216.1|0
1605031800000|2020-11-10 18:10:00|4267.4|4217.4|4263.4|4213.4|4268.6|4218.6|4262.2|4212.2|0
1605032100000|2020-11-10 18:15:00|4263.3|4213.3|4262.1|4212.1|4263.5|4213.5|4260.9|4210.9|0
1605032400000|2020-11-10 18:20:00|4262.2|4212.2|4254.6|4204.6|4262.2|4212.2|4254.6|4204.6|0
1605032700000|2020-11-10 18:25:00|4254.7|4204.7|4257|4207|4258.3|4208.3|4254.6|4204.6|0
1605033000000|2020-11-10 18:30:00|4256.5|4206.5|4253.3|4203.3|4257|4207|4252|4202|0
1605033300000|2020-11-10 18:35:00|4253.5|4203.5|4259.6|4209.6|4260.2|4210.2|4253.2|4203.2|0
1605033600000|2020-11-10 18:40:00|4259.5|4209.5|4261|4211|4262.2|4212.2|4259.5|4209.5|0
1605033900000|2020-11-10 18:45:00|4260.9|4210.9|4260.9|4210.9|4262.2|4212.2|4259.7|4209.7|0
1605034200000|2020-11-10 18:50:00|4261.4|4211.4|4267|4217|4268.2|4218.2|4261.4|4211.4|0
1605034500000|2020-11-10 18:55:00|4266.9|4216.9|4268.2|4218.2|4269.5|4219.5|4265.8|4215.8|0
1605034800000|2020-11-10 19:00:00|4268.3|4218.3|4266|4216|4269.5|4219.5|4265.8|4215.8|0
1605035100000|2020-11-10 19:05:00|4266.2|4216.2|4269.6|4219.6|4269.7|4219.7|4266.2|4216.2|0
1605035400000|2020-11-10 19:10:00|4269.4|4219.4|4265.7|4215.7|4269.7|4219.7|4260.7|4210.7|0
1605035700000|2020-11-10 19:15:00|4265.9|4215.9|4265.6|4215.6|4266.3|4216.3|4260.8|4210.8|0
1605036000000|2020-11-10 19:20:00|4265.7|4215.7|4265.8|4215.8|4266.5|4216.5|4260.8|4210.8|0
1605036300000|2020-11-10 19:25:00|4265.9|4215.9|4261.3|4211.3|4269|4219|4259.4|4209.4|0
1605036600000|2020-11-10 19:30:00|4261.5|4211.5|4265.8|4215.8|4268.3|4218.3|4260.7|4210.7|0
1605036900000|2020-11-10 19:35:00|4266|4216|4266|4216|4269|4219|4262|4212|0
1605037200000|2020-11-10 19:40:00|4265.9|4215.9|4263.4|4213.4|4269.7|4219.7|4259.7|4209.7|0
1605037500000|2020-11-10 19:45:00|4263.5|4213.5|4262.2|4212.2|4264.8|4214.8|4259.8|4209.8|0
1605037800000|2020-11-10 19:50:00|4262.3|4212.3|4264.7|4214.7|4266|4216|4261|4211|0
1605038100000|2020-11-10 19:55:00|4264.5|4214.5|4265.9|4215.9|4267.2|4217.2|4263.5|4213.5|0
1605038400000|2020-11-10 20:00:00|4265.8|4215.8|4263.5|4213.5|4268.4|4218.4|4263.3|4213.3|0
1605038700000|2020-11-10 20:05:00|4263.9|4213.9|4262.2|4212.2|4265.8|4215.8|4260.8|4210.8|0
1605039000000|2020-11-10 20:10:00|4261.7|4211.7|4258|4208|4265.9|4215.9|4257.3|4207.3|0
1605039300000|2020-11-10 20:15:00|4258.2|4208.2|4267.2|4217.2|4267.3|4217.3|4258.2|4208.2|0
1605039600000|2020-11-10 20:20:00|4267.3|4217.3|4268.5|4218.5|4269.8|4219.8|4267.2|4217.2|0
1605039900000|2020-11-10 20:25:00|4268.4|4218.4|4268.6|4218.6|4269.9|4219.9|4264.7|4214.7|0
1605040200000|2020-11-10 20:30:00|4269|4219|4266.1|4216.1|4269.8|4219.8|4263.6|4213.6|0
1605040500000|2020-11-10 20:35:00|4266|4216|4261|4211|4267.4|4217.4|4259.8|4209.8|0
1605040800000|2020-11-10 20:40:00|4261.1|4211.1|4268.4|4218.4|4269.8|4219.8|4261|4211|0
1605041100000|2020-11-10 20:45:00|4268.5|4218.5|4267.2|4217.2|4269.7|4219.7|4264.7|4214.7|0
1605041400000|2020-11-10 20:50:00|4267.3|4217.3|4265.8|4215.8|4269.8|4219.8|4261|4211|0
1605041700000|2020-11-10 20:55:00|4265.9|4215.9|4260.3|4210.3|4267.1|4217.1|4256.4|4206.4|0
1605042000000|2020-11-10 21:00:00|4261.3|4211.3|4262.7|4212.7|4266.7|4216.7|4260.4|4210.4|0
1605042300000|2020-11-10 21:05:00|4262.8|4212.8|4266.4|4216.4|4267.3|4217.3|4262.8|4212.8|0
1605042600000|2020-11-10 21:10:00|4266.2|4216.2|4265.3|4215.3|4267|4217|4262.7|4212.7|0
1605042900000|2020-11-10 21:15:00|4265.2|4215.2|4264.3|4214.3|4265.3|4215.3|4264.1|4214.1|0
1605043200000|2020-11-10 21:20:00|4264.4|4214.4|4264.3|4214.3|4264.5|4214.5|4263.9|4213.9|0
1605043500000|2020-11-10 21:25:00|4264.2|4214.2|4264.1|4214.1|4264.2|4214.2|4263.2|4213.2|0
1605043800000|2020-11-10 21:30:00|4263.9|4213.9|4264.7|4214.7|4265.2|4215.2|4262.6|4212.6|0
1605044100000|2020-11-10 21:35:00|4265|4215|4266.3|4216.3|4266.3|4216.3|4264.2|4214.2|0
1605044400000|2020-11-10 21:40:00|4266.1|4216.1|4266.1|4216.1|4266.6|4216.6|4265.6|4215.6|0
1605044700000|2020-11-10 21:45:00|4266.3|4216.3|4264.5|4214.5|4266.3|4216.3|4264.5|4214.5|0
1605045000000|2020-11-10 21:50:00|4264.7|4214.7|4263.9|4213.9|4265|4215|4263.1|4213.1|0
1605045300000|2020-11-10 21:55:00|4263.8|4213.8|4264.6|4214.6|4265.8|4215.8|4262.6|4212.6|0
1605045600000|2020-11-10 22:00:00|4264.1|4214.1|4264.1|4214.1|4264.4|4214.4|4264|4214|0
1605045900000|2020-11-10 22:05:00|4264.3|4214.3|4264.3|4214.3|4264.4|4214.4|4264.3|4214.3|0
1605046200000|2020-11-10 22:10:00|4264.1|4214.1|4264.1|4214.1|4264.3|4214.3|4263.9|4213.9|0
1605046500000|2020-11-10 22:15:00|4264.3|4214.3|4264.3|4214.3|4264.3|4214.3|4264.3|4214.3|0
1605046800000|2020-11-10 22:20:00|4264.4|4214.4|4264.5|4214.5|4264.5|4214.5|4264.3|4214.3|0
1605047100000|2020-11-10 22:25:00|4264.6|4214.6|4264.4|4214.4|4264.9|4214.9|4263.9|4213.9|0
1605047400000|2020-11-10 22:30:00|4264.3|4214.3|4264|4214|4264.4|4214.4|4264|4214|0
1605047700000|2020-11-10 22:35:00|4263.8|4213.8|4263.8|4213.8|4264|4214|4263.5|4213.5|0
1605048000000|2020-11-10 22:40:00|4263.4|4213.4|4263.6|4213.6|4264.1|4214.1|4263.4|4213.4|0
1605048300000|2020-11-10 22:45:00|4263.7|4213.7|4263.4|4213.4|4263.7|4213.7|4263.3|4213.3|0
1605048600000|2020-11-10 22:50:00|4263|4213|4263.3|4213.3|4263.4|4213.4|4263|4213|0
1605048900000|2020-11-10 22:55:00|4263.1|4213.1|4263.8|4213.8|4264.7|4214.7|4263.1|4213.1|0
1605049200000|2020-11-10 23:00:00|4263.9|4213.9|4269.1|4219.1|4270.2|4220.2|4263.9|4213.9|0
1605049500000|2020-11-10 23:05:00|4269|4219|4271|4221|4271.7|4221.7|4268|4218|0
1605049800000|2020-11-10 23:10:00|4270.9|4220.9|4269.1|4219.1|4271.5|4221.5|4268.4|4218.4|0
1605050100000|2020-11-10 23:15:00|4268.9|4218.9|4268.4|4218.4|4270|4220|4268|4218|0
1605050400000|2020-11-10 23:20:00|4268.5|4218.5|4264.6|4214.6|4269|4219|4263.1|4213.1|0
1605050700000|2020-11-10 23:25:00|4264.5|4214.5|4266.7|4216.7|4267.8|4217.8|4264.5|4214.5|0
1605051000000|2020-11-10 23:30:00|4266.4|4216.4|4261.3|4211.3|4267.2|4217.2|4260.8|4210.8|0
1605051300000|2020-11-10 23:35:00|4261.5|4211.5|4263.6|4213.6|4264.6|4214.6|4261.5|4211.5|0
1605051600000|2020-11-10 23:40:00|4263.7|4213.7|4265.1|4215.1|4265.9|4215.9|4262.7|4212.7|0
1605051900000|2020-11-10 23:45:00|4265.2|4215.2|4265.1|4215.1|4267.3|4217.3|4264.3|4214.3|0
1605052200000|2020-11-10 23:50:00|4265.4|4215.4|4260.9|4210.9|4265.4|4215.4|4260|4210|0
1605052500000|2020-11-10 23:55:00|4260.8|4210.8|4256|4206|4261.6|4211.6|4253|4203|0
1604966400000|2020-11-10 00:00:00|4180|4130|4182.8|4132.8|4184.5|4134.5|4176.9|4126.9|0
1604966700000|2020-11-10 00:05:00|4182.9|4132.9|4181.7|4131.7|4183.3|4133.3|4178.4|4128.4|0
1604967000000|2020-11-10 00:10:00|4181.6|4131.6|4176.4|4126.4|4182|4132|4174.1|4124.1|0
1604967300000|2020-11-10 00:15:00|4176.2|4126.2|4153.3|4103.3|4176.2|4126.2|4153.3|4103.3|0
1604967600000|2020-11-10 00:20:00|4153.4|4103.4|4148.2|4098.2|4154.6|4104.6|4148.2|4098.2|0
1604967900000|2020-11-10 00:25:00|4148.5|4098.5|4151.8|4101.8|4154.2|4104.2|4148.1|4098.1|0
1604968200000|2020-11-10 00:30:00|4151.6|4101.6|4154.2|4104.2|4156.5|4106.5|4149.4|4099.4|0
1604968500000|2020-11-10 00:35:00|4154|4104|4159|4109|4160.2|4110.2|4153|4103|0
1604968800000|2020-11-10 00:40:00|4159.2|4109.2|4157.8|4107.8|4161.4|4111.4|4157.7|4107.7|0
1604969100000|2020-11-10 00:45:00|4157.7|4107.7|4160.1|4110.1|4160.2|4110.2|4157.7|4107.7|0
1604969400000|2020-11-10 00:50:00|4160.2|4110.2|4161.4|4111.4|4161.4|4111.4|4157.7|4107.7|0
1604969700000|2020-11-10 00:55:00|4161.6|4111.6|4162.3|4112.3|4162.6|4112.6|4158.9|4108.9|0
1604970000000|2020-11-10 01:00:00|4161.9|4111.9|4166.1|4116.1|4167.4|4117.4|4161.4|4111.4|0
1604970300000|2020-11-10 01:05:00|4166.2|4116.2|4163.9|4113.9|4167.3|4117.3|4163.1|4113.1|0
1604970600000|2020-11-10 01:10:00|4165.1|4115.1|4163.2|4113.2|4165.1|4115.1|4162.6|4112.6|0
1604970900000|2020-11-10 01:15:00|4163.5|4113.5|4161.4|4111.4|4164.4|4114.4|4160.7|4110.7|0
1604971200000|2020-11-10 01:20:00|4161.3|4111.3|4161.4|4111.4|4162.6|4112.6|4157.7|4107.7|0
1604971500000|2020-11-10 01:25:00|4161.7|4111.7|4166.3|4116.3|4166.3|4116.3|4161.7|4111.7|0
1604971800000|2020-11-10 01:30:00|4166.7|4116.7|4167.6|4117.6|4168.8|4118.8|4163.9|4113.9|0
1604972100000|2020-11-10 01:35:00|4167.7|4117.7|4162.9|4112.9|4168.9|4118.9|4161.7|4111.7|0
1604972400000|2020-11-10 01:40:00|4163.4|4113.4|4167.7|4117.7|4168.9|4118.9|4162.9|4112.9|0
1604972700000|2020-11-10 01:45:00|4167.5|4117.5|4169.5|4119.5|4170.1|4120.1|4165.2|4115.2|0
1604973000000|2020-11-10 01:50:00|4169.7|4119.7|4168.8|4118.8|4172.4|4122.4|4168.8|4118.8|0
1604973300000|2020-11-10 01:55:00|4169|4119|4166.4|4116.4|4170|4120|4166.4|4116.4|0
1604973600000|2020-11-10 02:00:00|4166.5|4116.5|4173.6|4123.6|4173.7|4123.7|4166.4|4116.4|0
1604973900000|2020-11-10 02:05:00|4174.1|4124.1|4178.3|4128.3|4179.5|4129.5|4174.1|4124.1|0
1604974200000|2020-11-10 02:10:00|4177.9|4127.9|4174.6|4124.6|4178.3|4128.3|4174.6|4124.6|0
1604974500000|2020-11-10 02:15:00|4174.2|4124.2|4173.4|4123.4|4175.8|4125.8|4173.3|4123.3|0
1604974800000|2020-11-10 02:20:00|4174|4124|4169.7|4119.7|4174|4124|4167.9|4117.9|0
1604975100000|2020-11-10 02:25:00|4169.8|4119.8|4165.6|4115.6|4171|4121|4163.8|4113.8|0
1604975400000|2020-11-10 02:30:00|4165.5|4115.5|4166.2|4116.2|4167.4|4117.4|4163.8|4113.8|0
1604975700000|2020-11-10 02:35:00|4166.1|4116.1|4158.9|4108.9|4166.2|4116.2|4156.4|4106.4|0
1604976000000|2020-11-10 02:40:00|4158.8|4108.8|4156.4|4106.4|4160.1|4110.1|4155.2|4105.2|0
1604976300000|2020-11-10 02:45:00|4156.5|4106.5|4157.6|4107.6|4158.2|4108.2|4155.2|4105.2|0
1604976600000|2020-11-10 02:50:00|4157.8|4107.8|4149.1|4099.1|4158.8|4108.8|4147.8|4097.8|0
1604976900000|2020-11-10 02:55:00|4149.5|4099.5|4145.3|4095.3|4150.3|4100.3|4144.1|4094.1|0
1604977200000|2020-11-10 03:00:00|4145.1|4095.1|4146.6|4096.6|4149.2|4099.2|4143.5|4093.5|0
1604977500000|2020-11-10 03:05:00|4147|4097|4149|4099|4150.2|4100.2|4146.6|4096.6|0
1604977800000|2020-11-10 03:10:00|4149.4|4099.4|4151.4|4101.4|4151.4|4101.4|4147.7|4097.7|0
1604978100000|2020-11-10 03:15:00|4151.3|4101.3|4147.1|4097.1|4152.6|4102.6|4145.2|4095.2|0
1604978400000|2020-11-10 03:20:00|4146.9|4096.9|4145.4|4095.4|4148.5|4098.5|4145.4|4095.4|0
1604978700000|2020-11-10 03:25:00|4145.1|4095.1|4146.6|4096.6|4147.8|4097.8|4144.2|4094.2|0
1604979000000|2020-11-10 03:30:00|4146|4096|4144.1|4094.1|4147.8|4097.8|4144.1|4094.1|0
1604979300000|2020-11-10 03:35:00|4144.3|4094.3|4139.2|4089.2|4145.3|4095.3|4136.7|4086.7|0
1604979600000|2020-11-10 03:40:00|4139.1|4089.1|4139.2|4089.2|4141.6|4091.6|4138|4088|0
1604979900000|2020-11-10 03:45:00|4139|4089|4136.8|4086.8|4140.4|4090.4|4134.3|4084.3|0
1604980200000|2020-11-10 03:50:00|4137.2|4087.2|4141.5|4091.5|4142.1|4092.1|4133.1|4083.1|0
1604980500000|2020-11-10 03:55:00|4142|4092|4141.5|4091.5|4143.4|4093.4|4139.1|4089.1|0
1604980800000|2020-11-10 04:00:00|4141.6|4091.6|4141.5|4091.5|4144|4094|4140.9|4090.9|0
1604981100000|2020-11-10 04:05:00|4141.9|4091.9|4140.2|4090.2|4142.7|4092.7|4138.3|4088.3|0
1604981400000|2020-11-10 04:10:00|4140.4|4090.4|4139|4089|4141.4|4091.4|4137.7|4087.7|0
1604981700000|2020-11-10 04:15:00|4139.5|4089.5|4140.4|4090.4|4140.4|4090.4|4136.5|4086.5|0
1604982000000|2020-11-10 04:20:00|4140.3|4090.3|4138|4088|4140.5|4090.5|4137.4|4087.4|0
1604982300000|2020-11-10 04:25:00|4138.2|4088.2|4141.6|4091.6|4141.6|4091.6|4137.9|4087.9|0
1604982600000|2020-11-10 04:30:00|4141.7|4091.7|4141.7|4091.7|4144.1|4094.1|4140.4|4090.4|0
1604982900000|2020-11-10 04:35:00|4141.5|4091.5|4142.8|4092.8|4143|4093|4141.1|4091.1|0
1604983200000|2020-11-10 04:40:00|4142.9|4092.9|4138|4088|4144.1|4094.1|4138|4088|0
1604983500000|2020-11-10 04:45:00|4138.2|4088.2|4135.5|4085.5|4139.2|4089.2|4134.3|4084.3|0
1604983800000|2020-11-10 04:50:00|4135.6|4085.6|4135.4|4085.4|4136.8|4086.8|4134.2|4084.2|0
1604984100000|2020-11-10 04:55:00|4135.5|4085.5|4137.9|4087.9|4137.9|4087.9|4134.9|4084.9|0
1604984400000|2020-11-10 05:00:00|4137.8|4087.8|4141.5|4091.5|4141.5|4091.5|4136.6|4086.6|0
1604984700000|2020-11-10 05:05:00|4141.4|4091.4|4148.7|4098.7|4151.1|4101.1|4140.2|4090.2|0
1604985000000|2020-11-10 05:10:00|4149.3|4099.3|4151|4101|4151.1|4101.1|4146.9|4096.9|0
1604985300000|2020-11-10 05:15:00|4150.8|4100.8|4153.4|4103.4|4154.6|4104.6|4149.8|4099.8|0
1604985600000|2020-11-10 05:20:00|4153.7|4103.7|4158.2|4108.2|4160.6|4110.6|4153.4|4103.4|0
1604985900000|2020-11-10 05:25:00|4158.5|4108.5|4159.3|4109.3|4160.5|4110.5|4155.7|4105.7|0
1604986200000|2020-11-10 05:30:00|4159.2|4109.2|4160.5|4110.5|4160.5|4110.5|4157.5|4107.5|0
1604986500000|2020-11-10 05:35:00|4160.7|4110.7|4157.6|4107.6|4161.7|4111.7|4156.9|4106.9|0
1604986800000|2020-11-10 05:40:00|4157.8|4107.8|4153.3|4103.3|4158.2|4108.2|4153.3|4103.3|0
1604987100000|2020-11-10 05:45:00|4153.9|4103.9|4152.1|4102.1|4155.7|4105.7|4152.1|4102.1|0
1604987400000|2020-11-10 05:50:00|4151.9|4101.9|4150.4|4100.4|4152.1|4102.1|4148.5|4098.5|0
1604987700000|2020-11-10 05:55:00|4150.3|4100.3|4153.9|4103.9|4154.5|4104.5|4149.7|4099.7|0
1604988000000|2020-11-10 06:00:00|4153.7|4103.7|4156.9|4106.9|4159.4|4109.4|4152.1|4102.1|0
1604988300000|2020-11-10 06:05:00|4155.7|4105.7|4158.2|4108.2|4159.4|4109.4|4155.7|4105.7|0
1604988600000|2020-11-10 06:10:00|4157.7|4107.7|4155.8|4105.8|4158.3|4108.3|4155.8|4105.8|0
1604988900000|2020-11-10 06:15:00|4156.1|4106.1|4154|4104|4157.1|4107.1|4153.4|4103.4|0
1604989200000|2020-11-10 06:20:00|4154.2|4104.2|4152.2|4102.2|4154.6|4104.6|4152.2|4102.2|0
1604989500000|2020-11-10 06:25:00|4151.8|4101.8|4149.8|4099.8|4152.3|4102.3|4149.8|4099.8|0
1604989800000|2020-11-10 06:30:00|4149.9|4099.9|4153.4|4103.4|4154.6|4104.6|4149.8|4099.8|0
1604990100000|2020-11-10 06:35:00|4153|4103|4158.2|4108.2|4158.2|4108.2|4151.1|4101.1|0
1604990400000|2020-11-10 06:40:00|4158.3|4108.3|4164.2|4114.2|4164.2|4114.2|4158.2|4108.2|0
1604990700000|2020-11-10 06:45:00|4164.5|4114.5|4165.5|4115.5|4168|4118|4164.2|4114.2|0
1604991000000|2020-11-10 06:50:00|4165.6|4115.6|4170.5|4120.5|4171.7|4121.7|4165.6|4115.6|0
1604991300000|2020-11-10 06:55:00|4170.8|4120.8|4168.1|4118.1|4174|4124|4168.1|4118.1|0
1604991600000|2020-11-10 07:00:00|4168.6|4118.6|4177.6|4127.6|4182.4|4132.4|4168.6|4118.6|0
1604991900000|2020-11-10 07:05:00|4177.9|4127.9|4184.7|4134.7|4186|4136|4176.4|4126.4|0
1604992200000|2020-11-10 07:10:00|4184.8|4134.8|4188.3|4138.3|4189.5|4139.5|4182.4|4132.4|0
1604992500000|2020-11-10 07:15:00|4188.7|4138.7|4206.4|4156.4|4206.4|4156.4|4185.9|4135.9|0
1604992800000|2020-11-10 07:20:00|4205.8|4155.8|4210.5|4160.5|4210.6|4160.6|4202.2|4152.2|0
1604993100000|2020-11-10 07:25:00|4210.6|4160.6|4215.2|4165.2|4216.4|4166.4|4205.7|4155.7|0
1604993400000|2020-11-10 07:30:00|4214.8|4164.8|4212.8|4162.8|4225.9|4175.9|4212.8|4162.8|0
1604993700000|2020-11-10 07:35:00|4212.4|4162.4|4206.9|4156.9|4212.4|4162.4|4205.6|4155.6|0
1604994000000|2020-11-10 07:40:00|4208.1|4158.1|4214.1|4164.1|4215.2|4165.2|4206.8|4156.8|0
1604994300000|2020-11-10 07:45:00|4214|4164|4194|4144|4214.1|4164.1|4194|4144|0
1604994600000|2020-11-10 07:50:00|4194.6|4144.6|4200.9|4150.9|4202.1|4152.1|4191.5|4141.5|0
1604994900000|2020-11-10 07:55:00|4201.1|4151.1|4195|4145|4205.6|4155.6|4195|4145|0
1604995200000|2020-11-10 08:00:00|4195.9|4145.9|4211.7|4161.7|4215.3|4165.3|4195.9|4145.9|0
1604995500000|2020-11-10 08:05:00|4211.3|4161.3|4221.9|4201.9|4235.4|4215.4|4208.1|4158.1|0
1604995800000|2020-11-10 08:10:00|4221.1|4201.1|4229.6|4209.6|4229.6|4209.6|4217.2|4197.2|0
1604996100000|2020-11-10 08:15:00|4229.7|4209.7|4239.3|4219.3|4240.7|4220.7|4225.1|4205.1|0
1604996400000|2020-11-10 08:20:00|4239.2|4219.2|4255.7|4235.7|4257.7|4237.7|4239.2|4219.2|0
1604996700000|2020-11-10 08:25:00|4255.5|4235.5|4258.5|4238.5|4258.7|4238.7|4249.8|4229.8|0
1604997000000|2020-11-10 08:30:00|4258.3|4238.3|4254.4|4234.4|4258.3|4238.3|4247.5|4227.5|0
1604997300000|2020-11-10 08:35:00|4254.5|4234.5|4248.6|4228.6|4254.7|4234.7|4244.9|4224.9|0
1604997600000|2020-11-10 08:40:00|4248.1|4228.1|4251.3|4231.3|4252.7|4232.7|4248.1|4228.1|0
1604997900000|2020-11-10 08:45:00|4251.1|4231.1|4255.9|4235.9|4255.9|4235.9|4250.3|4230.3|0
1604998200000|2020-11-10 08:50:00|4256.3|4236.3|4251.6|4231.6|4256.3|4236.3|4251.6|4231.6|0
1604998500000|2020-11-10 08:55:00|4252.1|4232.1|4259|4239|4259.7|4239.7|4251.2|4231.2|0
1604998800000|2020-11-10 09:00:00|4258|4238|4263.2|4243.2|4264.9|4244.9|4256.7|4236.7|0
1604999100000|2020-11-10 09:05:00|4263.4|4243.4|4267|4247|4268.5|4248.5|4260.9|4240.9|0
1604999400000|2020-11-10 09:10:00|4267.1|4247.1|4264.4|4244.4|4268.7|4248.7|4263.5|4243.5|0
1604999700000|2020-11-10 09:15:00|4264.3|4244.3|4276.4|4256.4|4277.7|4257.7|4264.3|4244.3|0
1605000000000|2020-11-10 09:20:00|4276.3|4256.3|4283|4263|4283.3|4263.3|4273.4|4253.4|0
1605000300000|2020-11-10 09:25:00|4282.9|4262.9|4293.7|4273.7|4293.7|4273.7|4282.9|4262.9|0
1605000600000|2020-11-10 09:30:00|4293.6|4273.6|4287.6|4267.6|4297.8|4277.8|4286.8|4266.8|0
1605000900000|2020-11-10 09:35:00|4287.7|4267.7|4281.8|4261.8|4288.4|4268.4|4281.7|4261.7|0
1605001200000|2020-11-10 09:40:00|4281.9|4261.9|4276.1|4256.1|4281.9|4261.9|4271.4|4251.4|0
1605001500000|2020-11-10 09:45:00|4276.4|4256.4|4284.9|4264.9|4287.1|4267.1|4275.6|4255.6|0
1605001800000|2020-11-10 09:50:00|4285.1|4265.1|4279.1|4259.1|4285.3|4265.3|4275.5|4255.5|0
1605002100000|2020-11-10 09:55:00|4279.3|4259.3|4276.3|4256.3|4279.9|4259.9|4273.3|4253.3|0
1605002400000|2020-11-10 10:00:00|4276.4|4256.4|4275.2|4255.2|4277.9|4257.9|4272.3|4252.3|0
1605002700000|2020-11-10 10:05:00|4274.8|4254.8|4264.7|4244.7|4274.8|4254.8|4264.7|4244.7|0
1605003000000|2020-11-10 10:10:00|4264.4|4244.4|4257.7|4237.7|4267.9|4247.9|4257.6|4237.6|0
1605003300000|2020-11-10 10:15:00|4257.5|4237.5|4249.5|4229.5|4257.5|4237.5|4249.5|4229.5|0
1605003600000|2020-11-10 10:20:00|4249.6|4229.6|4251.6|4231.6|4255.3|4235.3|4246.1|4226.1|0
1605003900000|2020-11-10 10:25:00|4251.7|4231.7|4247.4|4227.4|4251.8|4231.8|4245.3|4225.3|0
1605004200000|2020-11-10 10:30:00|4247.5|4227.5|4248.9|4228.9|4251.5|4231.5|4244.2|4224.2|0
1605004500000|2020-11-10 10:35:00|4249.1|4229.1|4253|4233|4253|4233|4246|4226|0
1605004800000|2020-11-10 10:40:00|4253.1|4233.1|4251.3|4231.3|4253.4|4233.4|4248|4228|0
1605005100000|2020-11-10 10:45:00|4251.4|4231.4|4248.1|4228.1|4253.1|4233.1|4246.5|4226.5|0
1605005400000|2020-11-10 10:50:00|4248.2|4228.2|4249.6|4229.6|4252.1|4232.1|4247.1|4227.1|0
1605005700000|2020-11-10 10:55:00|4249.7|4229.7|4252|4232|4253|4233|4249.7|4229.7|0
1605006000000|2020-11-10 11:00:00|4251.8|4231.8|4258.4|4238.4|4258.4|4238.4|4249.9|4229.9|0
1605006300000|2020-11-10 11:05:00|4258.5|4238.5|4265.4|4245.4|4265.4|4245.4|4258.5|4238.5|0
1605006600000|2020-11-10 11:10:00|4265.5|4245.5|4268.7|4248.7|4268.7|4248.7|4265.4|4245.4|0
1605006900000|2020-11-10 11:15:00|4268.4|4248.4|4263.4|4243.4|4268.7|4248.7|4262.9|4242.9|0
1605007200000|2020-11-10 11:20:00|4264|4244|4267.3|4247.3|4267.3|4247.3|4263|4243|0
1605007500000|2020-11-10 11:25:00|4267.2|4247.2|4272.6|4252.6|4274.3|4254.3|4267.2|4247.2|0
1605007800000|2020-11-10 11:30:00|4272.7|4252.7|4278.4|4258.4|4279|4259|4271.4|4251.4|0
1605008100000|2020-11-10 11:35:00|4278.3|4258.3|4283.9|4263.9|4286.8|4266.8|4278.3|4258.3|0
1605008400000|2020-11-10 11:40:00|4283.8|4263.8|4277.9|4257.9|4283.8|4263.8|4276.9|4256.9|0
1605008700000|2020-11-10 11:45:00|4277.6|4257.6|4262|4242|4278.3|4258.3|4261.5|4241.5|0
1605009000000|2020-11-10 11:50:00|4261.7|4241.7|4261.5|4241.5|4264.2|4244.2|4250|4230|0
1605009300000|2020-11-10 11:55:00|4261.6|4241.6|4272.2|4252.2|4273.4|4253.4|4260.7|4240.7|0
1605009600000|2020-11-10 12:00:00|4272|4252|4260.3|4240.3|4274|4254|4259.9|4239.9|0
1605009900000|2020-11-10 12:05:00|4260.1|4240.1|4254.1|4234.1|4260.7|4240.7|4253.2|4233.2|0
1605010200000|2020-11-10 12:10:00|4253.7|4233.7|4251|4231|4255.4|4235.4|4251|4231|0
1605010500000|2020-11-10 12:15:00|4250.8|4230.8|4247.5|4227.5|4252|4232|4247.4|4227.4|0
1605010800000|2020-11-10 12:20:00|4247.4|4227.4|4242.6|4222.6|4248.6|4228.6|4241.1|4221.1|0
1605011100000|2020-11-10 12:25:00|4242.7|4222.7|4229.1|4209.1|4243|4223|4229.1|4209.1|0
1605011400000|2020-11-10 12:30:00|4228.9|4208.9|4235.9|4215.9|4236.1|4216.1|4228.9|4208.9|0
1605011700000|2020-11-10 12:35:00|4236.4|4216.4|4240.6|4220.6|4240.8|4220.8|4236.2|4216.2|0
1605012000000|2020-11-10 12:40:00|4240.7|4220.7|4236.5|4216.5|4240.9|4220.9|4235.9|4215.9|0
1605012300000|2020-11-10 12:45:00|4236.7|4216.7|4233.2|4213.2|4237.3|4217.3|4233|4213|0
1605012600000|2020-11-10 12:50:00|4233.3|4213.3|4243|4223|4244.1|4224.1|4233.3|4213.3|0
1605012900000|2020-11-10 12:55:00|4243.5|4223.5|4236|4216|4243.9|4223.9|4235.4|4215.4|0
1605013200000|2020-11-10 13:00:00|4236.1|4216.1|4232.7|4212.7|4236.4|4216.4|4232.6|4212.6|0
1605013500000|2020-11-10 13:05:00|4232.9|4212.9|4227.3|4207.3|4233.1|4213.1|4226.8|4206.8|0
1605013800000|2020-11-10 13:10:00|4227.6|4207.6|4229.9|4209.9|4231.4|4211.4|4227.3|4207.3|0
1605014100000|2020-11-10 13:15:00|4229.8|4209.8|4232.2|4212.2|4232.8|4212.8|4228.3|4208.3|0
1605014400000|2020-11-10 13:20:00|4231.9|4211.9|4238|4218|4238.4|4218.4|4231.3|4211.3|0
1605014700000|2020-11-10 13:25:00|4237.8|4217.8|4238.9|4218.9|4239.2|4219.2|4236.9|4216.9|0
1605015000000|2020-11-10 13:30:00|4239|4219|4234.3|4214.3|4239.1|4219.1|4234.2|4214.2|0
1605015300000|2020-11-10 13:35:00|4234.1|4214.1|4233|4213|4236.5|4216.5|4232.1|4212.1|0
1605015600000|2020-11-10 13:40:00|4233.2|4213.2|4227.3|4207.3|4233.3|4213.3|4227.3|4207.3|0
1605015900000|2020-11-10 13:45:00|4227.4|4207.4|4226.6|4206.6|4229.6|4209.6|4226.6|4206.6|0
1605016200000|2020-11-10 13:50:00|4226.4|4206.4|4230.7|4210.7|4234.4|4214.4|4226.4|4206.4|0
1605016500000|2020-11-10 13:55:00|4230.8|4210.8|4230.2|4210.2|4231.5|4211.5|4227.1|4207.1|0
1605016800000|2020-11-10 14:00:00|4230.1|4210.1|4228.4|4208.4|4231.1|4211.1|4225.6|4205.6|0
1605017100000|2020-11-10 14:05:00|4229.1|4209.1|4238.5|4218.5|4240.8|4220.8|4229.1|4209.1|0
1605017400000|2020-11-10 14:10:00|4238.2|4218.2|4238.9|4218.9|4240.2|4220.2|4235.1|4215.1|0
1605017700000|2020-11-10 14:15:00|4239|4219|4231.5|4211.5|4239.6|4219.6|4231.2|4211.2|0
1605018000000|2020-11-10 14:20:00|4231.6|4211.6|4234.6|4214.6|4236|4216|4231.6|4211.6|0
1605018300000|2020-11-10 14:25:00|4234.7|4214.7|4245.6|4225.6|4245.6|4225.6|4231.3|4211.3|0
1605018600000|2020-11-10 14:30:00|4245.7|4225.7|4243.4|4223.4|4246.1|4226.1|4238.4|4218.4|0
1605018900000|2020-11-10 14:35:00|4243.1|4223.1|4248.2|4228.2|4249|4229|4238.8|4218.8|0
1605019200000|2020-11-10 14:40:00|4248.3|4228.3|4248.5|4228.5|4250.6|4230.6|4245.9|4225.9|0
1605019500000|2020-11-10 14:45:00|4248.1|4228.1|4248.7|4228.7|4250.4|4230.4|4245.5|4225.5|0
1605019800000|2020-11-10 14:50:00|4248.8|4228.8|4253.3|4233.3|4255.4|4235.4|4247.7|4227.7|0
1605020100000|2020-11-10 14:55:00|4252.7|4232.7|4262.5|4242.5|4262.8|4242.8|4252.7|4232.7|0
1605020400000|2020-11-10 15:00:00|4262.4|4242.4|4261.9|4241.9|4263.1|4243.1|4257.2|4237.2|0
1605020700000|2020-11-10 15:05:00|4261.2|4241.2|4255.6|4235.6|4261.8|4241.8|4249.7|4229.7|0
1605021000000|2020-11-10 15:10:00|4256|4236|4256.8|4236.8|4262.5|4242.5|4256|4236|0
1605021300000|2020-11-10 15:15:00|4256.5|4236.5|4254.3|4234.3|4256.6|4236.6|4250.5|4230.5|0
1605021600000|2020-11-10 15:20:00|4254.4|4234.4|4248.7|4228.7|4254.9|4234.9|4248.6|4228.6|0
1605021900000|2020-11-10 15:25:00|4248.8|4228.8|4246.7|4226.7|4250.3|4230.3|4245.8|4225.8|0
1605022200000|2020-11-10 15:30:00|4246.5|4226.5|4248.3|4228.3|4248.5|4228.5|4243.7|4223.7|0
1605022500000|2020-11-10 15:35:00|4248.4|4228.4|4242.4|4222.4|4249.9|4229.9|4242.4|4222.4|0
1605022800000|2020-11-10 15:40:00|4242.3|4222.3|4235|4215|4242.5|4222.5|4234.7|4214.7|0
1605023100000|2020-11-10 15:45:00|4235.2|4215.2|4238.4|4218.4|4238.8|4218.8|4232.7|4212.7|0
1605023400000|2020-11-10 15:50:00|4238.2|4218.2|4240.2|4220.2|4243.4|4223.4|4238.2|4218.2|0
1605023700000|2020-11-10 15:55:00|4240.3|4220.3|4247.2|4227.2|4247.8|4227.8|4240.3|4220.3|0
1605024000000|2020-11-10 16:00:00|4247.3|4227.3|4247.9|4227.9|4250.2|4230.2|4246.5|4226.5|0
1605024300000|2020-11-10 16:05:00|4246.9|4226.9|4244.7|4224.7|4248.2|4228.2|4244.7|4224.7|0
1605024600000|2020-11-10 16:10:00|4244.6|4224.6|4245.4|4225.4|4247.1|4227.1|4244.6|4224.6|0
1605024900000|2020-11-10 16:15:00|4245.5|4225.5|4246.9|4226.9|4249.3|4229.3|4245.2|4225.2|0
1605025200000|2020-11-10 16:20:00|4247|4227|4250|4230|4251.1|4231.1|4247|4227|0
1605025500000|2020-11-10 16:25:00|4250.1|4230.1|4253.8|4233.8|4255|4235|4250.1|4230.1|0
1605025800000|2020-11-10 16:30:00|4271.8|4221.8|4258.4|4208.4|4272.1|4222.1|4257.2|4207.2|0
1605026100000|2020-11-10 16:35:00|4258.3|4208.3|4254.8|4204.8|4259.5|4209.5|4254.7|4204.7|0
1605026400000|2020-11-10 16:40:00|4254.9|4204.9|4261.2|4211.2|4263.6|4213.6|4253.7|4203.7|0
1605026700000|2020-11-10 16:45:00|4261.3|4211.3|4260|4210|4262.6|4212.6|4257.6|4207.6|0
1605027000000|2020-11-10 16:50:00|4259.6|4209.6|4256.4|4206.4|4261.3|4211.3|4255.1|4205.1|0
1605027300000|2020-11-10 16:55:00|4256.3|4206.3|4262.1|4212.1|4264.7|4214.7|4256.3|4206.3|0
1605027600000|2020-11-10 17:00:00|4260.9|4210.9|4267.4|4217.4|4267.5|4217.5|4260.9|4210.9|0
1605027900000|2020-11-10 17:05:00|4266.9|4216.9|4268.6|4218.6|4269.8|4219.8|4264.8|4214.8|0
1605028200000|2020-11-10 17:10:00|4268.7|4218.7|4268.7|4218.7|4268.8|4218.8|4266.3|4216.3|0
1605028500000|2020-11-10 17:15:00|4268.8|4218.8|4271.1|4221.1|4272.4|4222.4|4267.4|4217.4|0
1605028800000|2020-11-10 17:20:00|4271.6|4221.6|4273.4|4223.4|4273.5|4223.5|4269.8|4219.8|0
1605029100000|2020-11-10 17:25:00|4273.3|4223.3|4267.8|4217.8|4273.4|4223.4|4266|4216|0
1605029400000|2020-11-10 17:30:00|4267.6|4217.6|4269.5|4219.5|4272|4222|4267.2|4217.2|0
1605029700000|2020-11-10 17:35:00|4269.4|4219.4|4265.7|4215.7|4269.5|4219.5|4264.5|4214.5|0
1605030000000|2020-11-10 17:40:00|4266.2|4216.2|4267.1|4217.1|4269.6|4219.6|4265.7|4215.7|0
1605030300000|2020-11-10 17:45:00|4267.5|4217.5|4273.1|4223.1|4274.5|4224.5|4267|4217|0
1605030600000|2020-11-10 17:50:00|4272.7|4222.7|4268.4|4218.4|4273.2|4223.2|4268.2|4218.2|0
1605030900000|2020-11-10 17:55:00|4268.5|4218.5|4267.2|4217.2|4270.2|4220.2|4267.1|4217.1|0
1605031200000|2020-11-10 18:00:00|4267.7|4217.7|4268.6|4218.6|4270.9|4220.9|4267.3|4217.3|0
1605031500000|2020-11-10 18:05:00|4268.5|4218.5|4267.3|4217.3|4269.8|4219.8|4266.1|4216.1|0
1605031800000|2020-11-10 18:10:00|4267.4|4217.4|4263.4|4213.4|4268.6|4218.6|4262.2|4212.2|0
1605032100000|2020-11-10 18:15:00|4263.3|4213.3|4262.1|4212.1|4263.5|4213.5|4260.9|4210.9|0
1605032400000|2020-11-10 18:20:00|4262.2|4212.2|4254.6|4204.6|4262.2|4212.2|4254.6|4204.6|0
1605032700000|2020-11-10 18:25:00|4254.7|4204.7|4257|4207|4258.3|4208.3|4254.6|4204.6|0
1605033000000|2020-11-10 18:30:00|4256.5|4206.5|4253.3|4203.3|4257|4207|4252|4202|0
1605033300000|2020-11-10 18:35:00|4253.5|4203.5|4259.6|4209.6|4260.2|4210.2|4253.2|4203.2|0
1605033600000|2020-11-10 18:40:00|4259.5|4209.5|4261|4211|4262.2|4212.2|4259.5|4209.5|0
1605033900000|2020-11-10 18:45:00|4260.9|4210.9|4260.9|4210.9|4262.2|4212.2|4259.7|4209.7|0
1605034200000|2020-11-10 18:50:00|4261.4|4211.4|4267|4217|4268.2|4218.2|4261.4|4211.4|0
1605034500000|2020-11-10 18:55:00|4266.9|4216.9|4268.2|4218.2|4269.5|4219.5|4265.8|4215.8|0
1605034800000|2020-11-10 19:00:00|4268.3|4218.3|4266|4216|4269.5|4219.5|4265.8|4215.8|0
1605035100000|2020-11-10 19:05:00|4266.2|4216.2|4269.6|4219.6|4269.7|4219.7|4266.2|4216.2|0
1605035400000|2020-11-10 19:10:00|4269.4|4219.4|4265.7|4215.7|4269.7|4219.7|4260.7|4210.7|0
1605035700000|2020-11-10 19:15:00|4265.9|4215.9|4265.6|4215.6|4266.3|4216.3|4260.8|4210.8|0
1605036000000|2020-11-10 19:20:00|4265.7|4215.7|4265.8|4215.8|4266.5|4216.5|4260.8|4210.8|0
1605036300000|2020-11-10 19:25:00|4265.9|4215.9|4261.3|4211.3|4269|4219|4259.4|4209.4|0
1605036600000|2020-11-10 19:30:00|4261.5|4211.5|4265.8|4215.8|4268.3|4218.3|4260.7|4210.7|0
1605036900000|2020-11-10 19:35:00|4266|4216|4266|4216|4269|4219|4262|4212|0
1605037200000|2020-11-10 19:40:00|4265.9|4215.9|4263.4|4213.4|4269.7|4219.7|4259.7|4209.7|0
1605037500000|2020-11-10 19:45:00|4263.5|4213.5|4262.2|4212.2|4264.8|4214.8|4259.8|4209.8|0
1605037800000|2020-11-10 19:50:00|4262.3|4212.3|4264.7|4214.7|4266|4216|4261|4211|0
1605038100000|2020-11-10 19:55:00|4264.5|4214.5|4265.9|4215.9|4267.2|4217.2|4263.5|4213.5|0
1605038400000|2020-11-10 20:00:00|4265.8|4215.8|4263.5|4213.5|4268.4|4218.4|4263.3|4213.3|0
1605038700000|2020-11-10 20:05:00|4263.9|4213.9|4262.2|4212.2|4265.8|4215.8|4260.8|4210.8|0
1605039000000|2020-11-10 20:10:00|4261.7|4211.7|4258|4208|4265.9|4215.9|4257.3|4207.3|0
1605039300000|2020-11-10 20:15:00|4258.2|4208.2|4267.2|4217.2|4267.3|4217.3|4258.2|4208.2|0
1605039600000|2020-11-10 20:20:00|4267.3|4217.3|4268.5|4218.5|4269.8|4219.8|4267.2|4217.2|0
1605039900000|2020-11-10 20:25:00|4268.4|4218.4|4268.6|4218.6|4269.9|4219.9|4264.7|4214.7|0
1605040200000|2020-11-10 20:30:00|4269|4219|4266.1|4216.1|4269.8|4219.8|4263.6|4213.6|0
1605040500000|2020-11-10 20:35:00|4266|4216|4261|4211|4267.4|4217.4|4259.8|4209.8|0
1605040800000|2020-11-10 20:40:00|4261.1|4211.1|4268.4|4218.4|4269.8|4219.8|4261|4211|0
1605041100000|2020-11-10 20:45:00|4268.5|4218.5|4267.2|4217.2|4269.7|4219.7|4264.7|4214.7|0
1605041400000|2020-11-10 20:50:00|4267.3|4217.3|4265.8|4215.8|4269.8|4219.8|4261|4211|0
1605041700000|2020-11-10 20:55:00|4265.9|4215.9|4260.3|4210.3|4267.1|4217.1|4256.4|4206.4|0
1605042000000|2020-11-10 21:00:00|4261.3|4211.3|4262.7|4212.7|4266.7|4216.7|4260.4|4210.4|0
1605042300000|2020-11-10 21:05:00|4262.8|4212.8|4266.4|4216.4|4267.3|4217.3|4262.8|4212.8|0
1605042600000|2020-11-10 21:10:00|4266.2|4216.2|4265.3|4215.3|4267|4217|4262.7|4212.7|0
1605042900000|2020-11-10 21:15:00|4265.2|4215.2|4264.3|4214.3|4265.3|4215.3|4264.1|4214.1|0
1605043200000|2020-11-10 21:20:00|4264.4|4214.4|4264.3|4214.3|4264.5|4214.5|4263.9|4213.9|0
1605043500000|2020-11-10 21:25:00|4264.2|4214.2|4264.1|4214.1|4264.2|4214.2|4263.2|4213.2|0
1605043800000|2020-11-10 21:30:00|4263.9|4213.9|4264.7|4214.7|4265.2|4215.2|4262.6|4212.6|0
1605044100000|2020-11-10 21:35:00|4265|4215|4266.3|4216.3|4266.3|4216.3|4264.2|4214.2|0
1605044400000|2020-11-10 21:40:00|4266.1|4216.1|4266.1|4216.1|4266.6|4216.6|4265.6|4215.6|0
1605044700000|2020-11-10 21:45:00|4266.3|4216.3|4264.5|4214.5|4266.3|4216.3|4264.5|4214.5|0
1605045000000|2020-11-10 21:50:00|4264.7|4214.7|4263.9|4213.9|4265|4215|4263.1|4213.1|0
1605045300000|2020-11-10 21:55:00|4263.8|4213.8|4264.6|4214.6|4265.8|4215.8|4262.6|4212.6|0
1605045600000|2020-11-10 22:00:00|4264.1|4214.1|4264.1|4214.1|4264.4|4214.4|4264|4214|0
1605045900000|2020-11-10 22:05:00|4264.3|4214.3|4264.3|4214.3|4264.4|4214.4|4264.3|4214.3|0
1605046200000|2020-11-10 22:10:00|4264.1|4214.1|4264.1|4214.1|4264.3|4214.3|4263.9|4213.9|0
1605046500000|2020-11-10 22:15:00|4264.3|4214.3|4264.3|4214.3|4264.3|4214.3|4264.3|4214.3|0
1605046800000|2020-11-10 22:20:00|4264.4|4214.4|4264.5|4214.5|4264.5|4214.5|4264.3|4214.3|0
1605047100000|2020-11-10 22:25:00|4264.6|4214.6|4264.4|4214.4|4264.9|4214.9|4263.9|4213.9|0
1605047400000|2020-11-10 22:30:00|4264.3|4214.3|4264|4214|4264.4|4214.4|4264|4214|0
1605047700000|2020-11-10 22:35:00|4263.8|4213.8|4263.8|4213.8|4264|4214|4263.5|4213.5|0
1605048000000|2020-11-10 22:40:00|4263.4|4213.4|4263.6|4213.6|4264.1|4214.1|4263.4|4213.4|0
1605048300000|2020-11-10 22:45:00|4263.7|4213.7|4263.4|4213.4|4263.7|4213.7|4263.3|4213.3|0
1605048600000|2020-11-10 22:50:00|4263|4213|4263.3|4213.3|4263.4|4213.4|4263|4213|0
1605048900000|2020-11-10 22:55:00|4263.1|4213.1|4263.8|4213.8|4264.7|4214.7|4263.1|4213.1|0
1605049200000|2020-11-10 23:00:00|4263.9|4213.9|4269.1|4219.1|4270.2|4220.2|4263.9|4213.9|0
1605049500000|2020-11-10 23:05:00|4269|4219|4271|4221|4271.7|4221.7|4268|4218|0
1605049800000|2020-11-10 23:10:00|4270.9|4220.9|4269.1|4219.1|4271.5|4221.5|4268.4|4218.4|0
1605050100000|2020-11-10 23:15:00|4268.9|4218.9|4268.4|4218.4|4270|4220|4268|4218|0
1605050400000|2020-11-10 23:20:00|4268.5|4218.5|4264.6|4214.6|4269|4219|4263.1|4213.1|0
1605050700000|2020-11-10 23:25:00|4264.5|4214.5|4266.7|4216.7|4267.8|4217.8|4264.5|4214.5|0
1605051000000|2020-11-10 23:30:00|4266.4|4216.4|4261.3|4211.3|4267.2|4217.2|4260.8|4210.8|0
1605051300000|2020-11-10 23:35:00|4261.5|4211.5|4263.6|4213.6|4264.6|4214.6|4261.5|4211.5|0
1605051600000|2020-11-10 23:40:00|4263.7|4213.7|4265.1|4215.1|4265.9|4215.9|4262.7|4212.7|0
1605051900000|2020-11-10 23:45:00|4265.2|4215.2|4265.1|4215.1|4267.3|4217.3|4264.3|4214.3|0
1605052200000|2020-11-10 23:50:00|4265.4|4215.4|4260.9|4210.9|4265.4|4215.4|4260|4210|0
1605052500000|2020-11-10 23:55:00|4260.8|4210.8|4256|4206|4261.6|4211.6|4253|4203|0
1605052800000|2020-11-11 00:00:00|4255.7|4205.7|4251.2|4201.2|4259.4|4209.4|4250.1|4200.1|0
1605053100000|2020-11-11 00:05:00|4251.1|4201.1|4250.3|4200.3|4254.9|4204.9|4249|4199|0
1605053400000|2020-11-11 00:10:00|4250.6|4200.6|4252.1|4202.1|4254.1|4204.1|4250.3|4200.3|0
1605053700000|2020-11-11 00:15:00|4252.2|4202.2|4254.9|4204.9|4257.1|4207.1|4250.8|4200.8|0
1605054000000|2020-11-11 00:20:00|4254.5|4204.5|4252.9|4202.9|4256.4|4206.4|4252.9|4202.9|0
1605054300000|2020-11-11 00:25:00|4252.8|4202.8|4250.6|4200.6|4254.1|4204.1|4248.2|4198.2|0
1605054600000|2020-11-11 00:30:00|4250.7|4200.7|4248.3|4198.3|4250.7|4200.7|4247|4197|0
1605054900000|2020-11-11 00:35:00|4248.4|4198.4|4247.3|4197.3|4249.6|4199.6|4247.2|4197.2|0
1605055200000|2020-11-11 00:40:00|4247.5|4197.5|4248.4|4198.4|4248.6|4198.6|4247.2|4197.2|0
1605055500000|2020-11-11 00:45:00|4248.5|4198.5|4245.6|4195.6|4249.7|4199.7|4245.6|4195.6|0
1605055800000|2020-11-11 00:50:00|4244.9|4194.9|4243.7|4193.7|4246.1|4196.1|4242.5|4192.5|0
1605056100000|2020-11-11 00:55:00|4243.6|4193.6|4242.5|4192.5|4244.9|4194.9|4242.5|4192.5|0
1605056400000|2020-11-11 01:00:00|4242|4192|4240.2|4190.2|4242.5|4192.5|4239|4189|0
1605056700000|2020-11-11 01:05:00|4240.4|4190.4|4241.4|4191.4|4242.6|4192.6|4236.6|4186.6|0
1605057000000|2020-11-11 01:10:00|4241.9|4191.9|4244.9|4194.9|4246.2|4196.2|4241.9|4191.9|0
1605057300000|2020-11-11 01:15:00|4245|4195|4238.8|4188.8|4245|4195|4236.4|4186.4|0
1605057600000|2020-11-11 01:20:00|4238.6|4188.6|4238.8|4188.8|4238.9|4188.9|4236.5|4186.5|0
1605057900000|2020-11-11 01:25:00|4238.4|4188.4|4240.1|4190.1|4240.7|4190.7|4237.6|4187.6|0
1605058200000|2020-11-11 01:30:00|4240.4|4190.4|4242.5|4192.5|4243.7|4193.7|4240.1|4190.1|0
1605058500000|2020-11-11 01:35:00|4242.8|4192.8|4243.8|4193.8|4245|4195|4242.5|4192.5|0
1605058800000|2020-11-11 01:40:00|4243.3|4193.3|4242.6|4192.6|4244.9|4194.9|4242.6|4192.6|0
1605059100000|2020-11-11 01:45:00|4242.1|4192.1|4241.5|4191.5|4242.6|4192.6|4240.3|4190.3|0
1605059400000|2020-11-11 01:50:00|4242|4192|4240.3|4190.3|4242.7|4192.7|4239.1|4189.1|0
1605059700000|2020-11-11 01:55:00|4241.5|4191.5|4246.5|4196.5|4246.6|4196.6|4240.3|4190.3|0
1605060000000|2020-11-11 02:00:00|4246.6|4196.6|4246.6|4196.6|4246.6|4196.6|4245.3|4195.3|0
1605060300000|2020-11-11 02:05:00|4246.5|4196.5|4245.5|4195.5|4246.8|4196.8|4245.4|4195.4|0
1605060600000|2020-11-11 02:10:00|4245.9|4195.9|4246.7|4196.7|4246.8|4196.8|4245.5|4195.5|0
1605060900000|2020-11-11 02:15:00|4246.8|4196.8|4250.4|4200.4|4251.6|4201.6|4246.7|4196.7|0
1605061200000|2020-11-11 02:20:00|4250.2|4200.2|4250.4|4200.4|4251|4201|4248|4198|0
1605061500000|2020-11-11 02:25:00|4250.8|4200.8|4248.6|4198.6|4251.6|4201.6|4248|4198|0
1605061800000|2020-11-11 02:30:00|4248.8|4198.8|4249.1|4199.1|4251.6|4201.6|4247.9|4197.9|0
1605062100000|2020-11-11 02:35:00|4249.2|4199.2|4250.8|4200.8|4251.6|4201.6|4247.9|4197.9|0
1605062400000|2020-11-11 02:40:00|4251.6|4201.6|4257.6|4207.6|4258.8|4208.8|4251.6|4201.6|0
1605062700000|2020-11-11 02:45:00|4257.4|4207.4|4254|4204|4257.6|4207.6|4252.9|4202.9|0
1605063000000|2020-11-11 02:50:00|4254.1|4204.1|4251.6|4201.6|4254.6|4204.6|4251|4201|0
1605063300000|2020-11-11 02:55:00|4252|4202|4252.7|4202.7|4252.7|4202.7|4250.3|4200.3|0
1605063600000|2020-11-11 03:00:00|4252.8|4202.8|4255.1|4205.1|4256.3|4206.3|4252.7|4202.7|0
1605063900000|2020-11-11 03:05:00|4254.8|4204.8|4255.2|4205.2|4255.2|4205.2|4252.7|4202.7|0
1605064200000|2020-11-11 03:10:00|4255.6|4205.6|4256.3|4206.3|4256.4|4206.4|4255.1|4205.1|0
1605064500000|2020-11-11 03:15:00|4256|4206|4258.6|4208.6|4258.6|4208.6|4253.9|4203.9|0
1605064800000|2020-11-11 03:20:00|4258.4|4208.4|4258.6|4208.6|4259.8|4209.8|4257.4|4207.4|0
1605065100000|2020-11-11 03:25:00|4258.2|4208.2|4256.3|4206.3|4259.9|4209.9|4256.3|4206.3|0
1605065400000|2020-11-11 03:30:00|4256.5|4206.5|4250.1|4200.1|4258.6|4208.6|4250.1|4200.1|0
1605065700000|2020-11-11 03:35:00|4250.2|4200.2|4251.3|4201.3|4252|4202|4248.9|4198.9|0
1605066000000|2020-11-11 03:40:00|4251.4|4201.4|4248.9|4198.9|4252.6|4202.6|4248.9|4198.9|0
1605066300000|2020-11-11 03:45:00|4249.1|4199.1|4248.9|4198.9|4250.7|4200.7|4247.7|4197.7|0
1605066600000|2020-11-11 03:50:00|4248.8|4198.8|4251.4|4201.4|4252.6|4202.6|4247.7|4197.7|0
1605066900000|2020-11-11 03:55:00|4251.1|4201.1|4252|4202|4252.7|4202.7|4250.8|4200.8|0
1605067200000|2020-11-11 04:00:00|4252.2|4202.2|4251.4|4201.4|4253.8|4203.8|4250.8|4200.8|0
1605067500000|2020-11-11 04:05:00|4251.9|4201.9|4251.3|4201.3|4252.6|4202.6|4250.1|4200.1|0
1605067800000|2020-11-11 04:10:00|4250.1|4200.1|4252.6|4202.6|4252.6|4202.6|4248.9|4198.9|0
1605068100000|2020-11-11 04:15:00|4252.3|4202.3|4252|4202|4252.6|4202.6|4250.8|4200.8|0
1605068400000|2020-11-11 04:20:00|4251.7|4201.7|4251.3|4201.3|4252.6|4202.6|4251.3|4201.3|0
1605068700000|2020-11-11 04:25:00|4251.8|4201.8|4250|4200|4253.7|4203.7|4250|4200|0
1605069000000|2020-11-11 04:30:00|4250.1|4200.1|4247.6|4197.6|4250.6|4200.6|4247|4197|0
1605069300000|2020-11-11 04:35:00|4247.8|4197.8|4250.6|4200.6|4251.2|4201.2|4247.5|4197.5|0
1605069600000|2020-11-11 04:40:00|4250.8|4200.8|4252.4|4202.4|4252.4|4202.4|4248.8|4198.8|0
1605069900000|2020-11-11 04:45:00|4252.2|4202.2|4253.6|4203.6|4253.6|4203.6|4251.2|4201.2|0
1605070200000|2020-11-11 04:50:00|4253.4|4203.4|4252.3|4202.3|4253.6|4203.6|4251.1|4201.1|0
1605070500000|2020-11-11 04:55:00|4252.4|4202.4|4252.4|4202.4|4253|4203|4251.2|4201.2|0
1605070800000|2020-11-11 05:00:00|4252.5|4202.5|4256|4206|4256|4206|4252.4|4202.4|0
1605071100000|2020-11-11 05:05:00|4255.8|4205.8|4254.8|4204.8|4255.8|4205.8|4253.6|4203.6|0
1605071400000|2020-11-11 05:10:00|4254.6|4204.6|4254.8|4204.8|4254.8|4204.8|4251.1|4201.1|0
1605071700000|2020-11-11 05:15:00|4254.4|4204.4|4254.9|4204.9|4255.5|4205.5|4253.6|4203.6|0
1605072000000|2020-11-11 05:20:00|4255.1|4205.1|4256.1|4206.1|4256.1|4206.1|4254.8|4204.8|0
1605072300000|2020-11-11 05:25:00|4256|4206|4255.4|4205.4|4256.1|4206.1|4254.8|4204.8|0
1605072600000|2020-11-11 05:30:00|4255.6|4205.6|4252.3|4202.3|4257.2|4207.2|4251.1|4201.1|0
1605072900000|2020-11-11 05:35:00|4252.4|4202.4|4249.9|4199.9|4252.4|4202.4|4247.5|4197.5|0
1605073200000|2020-11-11 05:40:00|4249.3|4199.3|4251.1|4201.1|4252.3|4202.3|4248.7|4198.7|0
1605073500000|2020-11-11 05:45:00|4251|4201|4253.5|4203.5|4254.7|4204.7|4251|4201|0
1605073800000|2020-11-11 05:50:00|4252.3|4202.3|4249.8|4199.8|4254.7|4204.7|4248.6|4198.6|0
1605074100000|2020-11-11 05:55:00|4249.5|4199.5|4255.9|4205.9|4255.9|4205.9|4248.6|4198.6|0
1605074400000|2020-11-11 06:00:00|4256.3|4206.3|4256.1|4206.1|4257.3|4207.3|4254.7|4204.7|0
1605074700000|2020-11-11 06:05:00|4256|4206|4256|4206|4257.2|4207.2|4254.8|4204.8|0
1605075000000|2020-11-11 06:10:00|4255.6|4205.6|4257.8|4207.8|4257.8|4207.8|4253.6|4203.6|0
1605075300000|2020-11-11 06:15:00|4258|4208|4256.1|4206.1|4258.4|4208.4|4256.1|4206.1|0
1605075600000|2020-11-11 06:20:00|4255.6|4205.6|4256.1|4206.1|4257.3|4207.3|4254.9|4204.9|0
1605075900000|2020-11-11 06:25:00|4256.3|4206.3|4258.5|4208.5|4259.8|4209.8|4256.3|4206.3|0
1605076200000|2020-11-11 06:30:00|4258.7|4208.7|4262.1|4212.1|4262.1|4212.1|4258.7|4208.7|0
1605076500000|2020-11-11 06:35:00|4262|4212|4268|4218|4268|4218|4260.9|4210.9|0
1605076800000|2020-11-11 06:40:00|4267.7|4217.7|4266.9|4216.9|4268.2|4218.2|4266.8|4216.8|0
1605077100000|2020-11-11 06:45:00|4267.4|4217.4|4269.2|4219.2|4269.3|4219.3|4267.4|4217.4|0
1605077400000|2020-11-11 06:50:00|4268.8|4218.8|4265.6|4215.6|4269.3|4219.3|4265.6|4215.6|0
1605077700000|2020-11-11 06:55:00|4265.2|4215.2|4263.2|4213.2|4265.6|4215.6|4262|4212|0
1605078000000|2020-11-11 07:00:00|4262.7|4212.7|4273.3|4223.3|4273.9|4223.9|4262|4212|0
1605078300000|2020-11-11 07:05:00|4273.5|4223.5|4281.2|4231.2|4282.5|4232.5|4272.7|4222.7|0
1605078600000|2020-11-11 07:10:00|4281.3|4231.3|4279.9|4229.9|4281.3|4231.3|4278.8|4228.8|0
1605078900000|2020-11-11 07:15:00|4280.4|4230.4|4278.7|4228.7|4283.5|4233.5|4278.7|4228.7|0
1605079200000|2020-11-11 07:20:00|4279.2|4229.2|4276.4|4226.4|4283.5|4233.5|4276.4|4226.4|0
1605079500000|2020-11-11 07:25:00|4276.3|4226.3|4275.2|4225.2|4277.6|4227.6|4273.9|4223.9|0
1605079800000|2020-11-11 07:30:00|4275.7|4225.7|4276.2|4226.2|4277.6|4227.6|4272.6|4222.6|0
1605080100000|2020-11-11 07:35:00|4276.7|4226.7|4273.6|4223.6|4280.9|4230.9|4273.6|4223.6|0
1605080400000|2020-11-11 07:40:00|4273.8|4223.8|4270|4220|4275.9|4225.9|4268.8|4218.8|0
1605080700000|2020-11-11 07:45:00|4269.8|4219.8|4266.2|4216.2|4270|4220|4265|4215|0
1605081000000|2020-11-11 07:50:00|4266.3|4216.3|4267.5|4217.5|4269.9|4219.9|4265.1|4215.1|0
1605081300000|2020-11-11 07:55:00|4267.8|4217.8|4261.6|4211.6|4268.7|4218.7|4261.6|4211.6|0
1605081600000|2020-11-11 08:00:00|4261.4|4211.4|4272.3|4222.3|4275.9|4225.9|4259.2|4209.2|0
1605081900000|2020-11-11 08:05:00|4271.9|4221.9|4285.1|4265.1|4285.4|4265.4|4265.1|4215.1|0
1605082200000|2020-11-11 08:10:00|4284.1|4264.1|4282.2|4262.2|4288.7|4268.7|4280.4|4260.4|0
1605082500000|2020-11-11 08:15:00|4281.9|4261.9|4284.6|4264.6|4287.4|4267.4|4277.7|4257.7|0
1605082800000|2020-11-11 08:20:00|4285.2|4265.2|4296.6|4276.6|4302.6|4282.6|4280.8|4260.8|0
1605083100000|2020-11-11 08:25:00|4296.7|4276.7|4306.2|4286.2|4306.2|4286.2|4295.5|4275.5|0
1605083400000|2020-11-11 08:30:00|4305.3|4285.3|4292.7|4272.7|4305.3|4285.3|4292|4272|0
1605083700000|2020-11-11 08:35:00|4292.9|4272.9|4288.1|4268.1|4293.4|4273.4|4282.4|4262.4|0
1605084000000|2020-11-11 08:40:00|4288.5|4268.5|4296.2|4276.2|4298.5|4278.5|4288.1|4268.1|0
1605084300000|2020-11-11 08:45:00|4296|4276|4292.7|4272.7|4296|4276|4290.3|4270.3|0
1605084600000|2020-11-11 08:50:00|4292.8|4272.8|4286.8|4266.8|4293.1|4273.1|4285.6|4265.6|0
1605084900000|2020-11-11 08:55:00|4286.9|4266.9|4294.3|4274.3|4294.6|4274.6|4286|4266|0
1605085200000|2020-11-11 09:00:00|4294.4|4274.4|4297.2|4277.2|4302.1|4282.1|4294.4|4274.4|0
1605085500000|2020-11-11 09:05:00|4297.1|4277.1|4293.2|4273.2|4297.6|4277.6|4290.4|4270.4|0
1605085800000|2020-11-11 09:10:00|4293.4|4273.4|4290.4|4270.4|4294.5|4274.5|4290.4|4270.4|0
1605086100000|2020-11-11 09:15:00|4289.8|4269.8|4281.6|4261.6|4289.9|4269.9|4281.2|4261.2|0
1605086400000|2020-11-11 09:20:00|4281.5|4261.5|4291.4|4271.4|4292.3|4272.3|4280.5|4260.5|0
1605086700000|2020-11-11 09:25:00|4291.5|4271.5|4293.2|4273.2|4293.4|4273.4|4288.8|4268.8|0
1605087000000|2020-11-11 09:30:00|4293.4|4273.4|4290.5|4270.5|4295.8|4275.8|4289.6|4269.6|0
1605087300000|2020-11-11 09:35:00|4290.6|4270.6|4292.7|4272.7|4293.6|4273.6|4289.9|4269.9|0
1605087600000|2020-11-11 09:40:00|4293|4273|4290.7|4270.7|4293.6|4273.6|4289.4|4269.4|0
1605087900000|2020-11-11 09:45:00|4290.6|4270.6|4292.7|4272.7|4294.8|4274.8|4290.6|4270.6|0
1605088200000|2020-11-11 09:50:00|4292.8|4272.8|4294.8|4274.8|4296.8|4276.8|4292.8|4272.8|0
1605088500000|2020-11-11 09:55:00|4295.1|4275.1|4298.6|4278.6|4299.7|4279.7|4294.1|4274.1|0
1605088800000|2020-11-11 10:00:00|4298.5|4278.5|4303.1|4283.1|4303.6|4283.6|4298.5|4278.5|0
1605089100000|2020-11-11 10:05:00|4303|4283|4305.4|4285.4|4305.9|4285.9|4301.9|4281.9|0
1605089400000|2020-11-11 10:10:00|4305.5|4285.5|4302.7|4282.7|4306.5|4286.5|4301.2|4281.2|0
1605089700000|2020-11-11 10:15:00|4302.8|4282.8|4305.8|4285.8|4309.2|4289.2|4302.8|4282.8|0
1605090000000|2020-11-11 10:20:00|4306|4286|4306.7|4286.7|4308.7|4288.7|4304.8|4284.8|0
1605090300000|2020-11-11 10:25:00|4306.6|4286.6|4309.8|4289.8|4311.1|4291.1|4305.5|4285.5|0
1605090600000|2020-11-11 10:30:00|4309.6|4289.6|4308.6|4288.6|4312.6|4292.6|4308.4|4288.4|0
1605090900000|2020-11-11 10:35:00|4308.7|4288.7|4313.5|4293.5|4313.6|4293.6|4307.3|4287.3|0
1605091200000|2020-11-11 10:40:00|4313.2|4293.2|4307.7|4287.7|4313.3|4293.3|4307.5|4287.5|0
1605091500000|2020-11-11 10:45:00|4307.9|4287.9|4304.9|4284.9|4308.6|4288.6|4304.9|4284.9|0
1605091800000|2020-11-11 10:50:00|4305.2|4285.2|4306.8|4286.8|4307|4287|4303.8|4283.8|0
1605092100000|2020-11-11 10:55:00|4306.9|4286.9|4299.5|4279.5|4306.9|4286.9|4299|4279|0
1605092400000|2020-11-11 11:00:00|4299.3|4279.3|4303.7|4283.7|4305.8|4285.8|4298|4278|0
1605092700000|2020-11-11 11:05:00|4303.6|4283.6|4298.4|4278.4|4304.6|4284.6|4298.4|4278.4|0
1605093000000|2020-11-11 11:10:00|4298.3|4278.3|4296.3|4276.3|4299|4279|4296.3|4276.3|0
1605093300000|2020-11-11 11:15:00|4296.2|4276.2|4294.8|4274.8|4297.6|4277.6|4294.6|4274.6|0
1605093600000|2020-11-11 11:20:00|4295|4275|4291.2|4271.2|4295.3|4275.3|4291|4271|0
1605093900000|2020-11-11 11:25:00|4291.4|4271.4|4292.6|4272.6|4294.1|4274.1|4290.3|4270.3|0
1605094200000|2020-11-11 11:30:00|4292.5|4272.5|4290.7|4270.7|4294.6|4274.6|4290.7|4270.7|0
1605094500000|2020-11-11 11:35:00|4290.8|4270.8|4293.9|4273.9|4295.3|4275.3|4289.2|4269.2|0
1605094800000|2020-11-11 11:40:00|4294.1|4274.1|4291.8|4271.8|4294.5|4274.5|4291.4|4271.4|0
1605095100000|2020-11-11 11:45:00|4292.1|4272.1|4292.9|4272.9|4293.4|4273.4|4291.6|4271.6|0
1605095400000|2020-11-11 11:50:00|4292.7|4272.7|4292.4|4272.4|4294.7|4274.7|4290.3|4270.3|0
1605095700000|2020-11-11 11:55:00|4292.3|4272.3|4294.4|4274.4|4296.1|4276.1|4292.2|4272.2|0
1605096000000|2020-11-11 12:00:00|4294.3|4274.3|4295.2|4275.2|4295.3|4275.3|4292.4|4272.4|0
1605096300000|2020-11-11 12:05:00|4295.4|4275.4|4292.3|4272.3|4295.6|4275.6|4292.2|4272.2|0
1605096600000|2020-11-11 12:10:00|4292.1|4272.1|4292.9|4272.9|4294|4274|4291.2|4271.2|0
1605096900000|2020-11-11 12:15:00|4292.7|4272.7|4296.1|4276.1|4296.1|4276.1|4292|4272|0
1605097200000|2020-11-11 12:20:00|4296.3|4276.3|4300.6|4280.6|4300.8|4280.8|4296.3|4276.3|0
1605097500000|2020-11-11 12:25:00|4300.7|4280.7|4302|4282|4302.1|4282.1|4300.5|4280.5|0
1605097800000|2020-11-11 12:30:00|4301.9|4281.9|4304.3|4284.3|4304.3|4284.3|4301.9|4281.9|0
1605098100000|2020-11-11 12:35:00|4304.2|4284.2|4303.8|4283.8|4306.1|4286.1|4303.8|4283.8|0
1605098400000|2020-11-11 12:40:00|4303.7|4283.7|4304.6|4284.6|4305|4285|4303|4283|0
1605098700000|2020-11-11 12:45:00|4304.5|4284.5|4302.7|4282.7|4305|4285|4301.3|4281.3|0
1605099000000|2020-11-11 12:50:00|4302.6|4282.6|4303.7|4283.7|4306.4|4286.4|4302.6|4282.6|0
1605099300000|2020-11-11 12:55:00|4302.9|4282.9|4302.5|4282.5|4303.1|4283.1|4300.4|4280.4|0
1605099600000|2020-11-11 13:00:00|4302.8|4282.8|4309.4|4289.4|4309.4|4289.4|4302.8|4282.8|0
1605099900000|2020-11-11 13:05:00|4309.6|4289.6|4309.8|4289.8|4312|4292|4308.9|4288.9|0
1605100200000|2020-11-11 13:10:00|4309.9|4289.9|4310.6|4290.6|4311.7|4291.7|4309.7|4289.7|0
1605100500000|2020-11-11 13:15:00|4310.7|4290.7|4311.8|4291.8|4313.7|4293.7|4310.7|4290.7|0
1605100800000|2020-11-11 13:20:00|4311.7|4291.7|4308.4|4288.4|4312.1|4292.1|4306.1|4286.1|0
1605101100000|2020-11-11 13:25:00|4308.9|4288.9|4309.7|4289.7|4310.6|4290.6|4307.8|4287.8|0
1605101400000|2020-11-11 13:30:00|4310.1|4290.1|4314.1|4294.1|4315.2|4295.2|4310.1|4290.1|0
1605101700000|2020-11-11 13:35:00|4314.2|4294.2|4311.2|4291.2|4315.8|4295.8|4311.2|4291.2|0
1605102000000|2020-11-11 13:40:00|4311|4291|4312.4|4292.4|4313.9|4293.9|4309.7|4289.7|0
1605102300000|2020-11-11 13:45:00|4312.3|4292.3|4319.6|4299.6|4321|4301|4312.1|4292.1|0
1605102600000|2020-11-11 13:50:00|4320.3|4300.3|4317.1|4297.1|4320.8|4300.8|4313.2|4293.2|0
1605102900000|2020-11-11 13:55:00|4317|4297|4321.1|4301.1|4321.7|4301.7|4317|4297|0
1605103200000|2020-11-11 14:00:00|4321.2|4301.2|4330|4310|4330.1|4310.1|4321.2|4301.2|0
1605103500000|2020-11-11 14:05:00|4330.1|4310.1|4330|4310|4332.8|4312.8|4327.8|4307.8|0
1605103800000|2020-11-11 14:10:00|4329.9|4309.9|4333.7|4313.7|4334.2|4314.2|4329.8|4309.8|0
1605104100000|2020-11-11 14:15:00|4334.1|4314.1|4336.4|4316.4|4338.2|4318.2|4333.6|4313.6|0
1605104400000|2020-11-11 14:20:00|4336.5|4316.5|4340|4320|4340.9|4320.9|4335.8|4315.8|0
1605104700000|2020-11-11 14:25:00|4340.4|4320.4|4341.4|4321.4|4341.4|4321.4|4337.1|4317.1|0
1605105000000|2020-11-11 14:30:00|4341.5|4321.5|4341.3|4321.3|4342.3|4322.3|4336.7|4316.7|0
1605105300000|2020-11-11 14:35:00|4341.4|4321.4|4339.5|4319.5|4341.7|4321.7|4338.1|4318.1|0
1605105600000|2020-11-11 14:40:00|4339.7|4319.7|4348.4|4328.4|4348.4|4328.4|4339.7|4319.7|0
1605105900000|2020-11-11 14:45:00|4348.3|4328.3|4345.7|4325.7|4350.6|4330.6|4344.1|4324.1|0
1605106200000|2020-11-11 14:50:00|4345.6|4325.6|4345.2|4325.2|4348.5|4328.5|4344.8|4324.8|0
1605106500000|2020-11-11 14:55:00|4345|4325|4338.8|4318.8|4345|4325|4337.6|4317.6|0
1605106800000|2020-11-11 15:00:00|4339.8|4319.8|4339.9|4319.9|4343|4323|4339.8|4319.8|0
1605107100000|2020-11-11 15:05:00|4340.1|4320.1|4348.3|4328.3|4348.9|4328.9|4340.1|4320.1|0
1605107400000|2020-11-11 15:10:00|4348.6|4328.6|4353.6|4333.6|4354.9|4334.9|4348|4328|0
1605107700000|2020-11-11 15:15:00|4354|4334|4346.3|4326.3|4354.6|4334.6|4346.2|4326.2|0
1605108000000|2020-11-11 15:20:00|4346.2|4326.2|4349.9|4329.9|4351.6|4331.6|4346.2|4326.2|0
1605108300000|2020-11-11 15:25:00|4350.2|4330.2|4351.9|4331.9|4354.1|4334.1|4349.8|4329.8|0
1605108600000|2020-11-11 15:30:00|4352.3|4332.3|4351.2|4331.2|4354.5|4334.5|4351|4331|0
1605108900000|2020-11-11 15:35:00|4351.3|4331.3|4351.4|4331.4|4351.9|4331.9|4349.1|4329.1|0
1605109200000|2020-11-11 15:40:00|4351.5|4331.5|4351.8|4331.8|4354.3|4334.3|4350.7|4330.7|0
1605109500000|2020-11-11 15:45:00|4352|4332|4355.1|4335.1|4355.4|4335.4|4351.6|4331.6|0
1605109800000|2020-11-11 15:50:00|4355.3|4335.3|4352.3|4332.3|4355.9|4335.9|4352.1|4332.1|0
1605110100000|2020-11-11 15:55:00|4352.4|4332.4|4346.9|4326.9|4352.8|4332.8|4346.3|4326.3|0
1605110400000|2020-11-11 16:00:00|4347.6|4327.6|4348.1|4328.1|4349.2|4329.2|4346.6|4326.6|0
1605110700000|2020-11-11 16:05:00|4348.3|4328.3|4347.3|4327.3|4348.9|4328.9|4346.4|4326.4|0
1605111000000|2020-11-11 16:10:00|4347.5|4327.5|4355|4335|4355.3|4335.3|4347|4327|0
1605111300000|2020-11-11 16:15:00|4355.1|4335.1|4350.6|4330.6|4355.1|4335.1|4350.2|4330.2|0
1605111600000|2020-11-11 16:20:00|4351.3|4331.3|4355|4335|4355|4335|4351.3|4331.3|0
1605111900000|2020-11-11 16:25:00|4355.1|4335.1|4359.1|4339.1|4361.2|4341.2|4355.1|4335.1|0
1605112200000|2020-11-11 16:30:00|4371.6|4321.6|4368.1|4318.1|4371.7|4321.7|4368|4318|0
1605112500000|2020-11-11 16:35:00|4367.7|4317.7|4364.5|4314.5|4368.1|4318.1|4364.4|4314.4|0
1605112800000|2020-11-11 16:40:00|4365|4315|4367|4317|4368.2|4318.2|4365|4315|0
1605113100000|2020-11-11 16:45:00|4366.8|4316.8|4368.3|4318.3|4370.6|4320.6|4365.8|4315.8|0
1605113400000|2020-11-11 16:50:00|4368.2|4318.2|4367|4317|4368.3|4318.3|4365.8|4315.8|0
1605113700000|2020-11-11 16:55:00|4367.5|4317.5|4368.3|4318.3|4368.3|4318.3|4365.8|4315.8|0
1605114000000|2020-11-11 17:00:00|4367.8|4317.8|4367|4317|4368.3|4318.3|4367|4317|0
1605114300000|2020-11-11 17:05:00|4367.4|4317.4|4372|4322|4373.3|4323.3|4367|4317|0
1605114600000|2020-11-11 17:10:00|4372.6|4322.6|4370.7|4320.7|4373.2|4323.2|4370.7|4320.7|0
1605114900000|2020-11-11 17:15:00|4370.8|4320.8|4368.2|4318.2|4370.8|4320.8|4367|4317|0
1605115200000|2020-11-11 17:20:00|4368.3|4318.3|4368.2|4318.2|4368.3|4318.3|4367|4317|0
1605115500000|2020-11-11 17:25:00|4368.3|4318.3|4365.9|4315.9|4368.3|4318.3|4365.8|4315.8|0
1605115800000|2020-11-11 17:30:00|4366.1|4316.1|4369.6|4319.6|4369.6|4319.6|4365.9|4315.9|0
1605116100000|2020-11-11 17:35:00|4369.5|4319.5|4368.4|4318.4|4370.7|4320.7|4367.1|4317.1|0
1605116400000|2020-11-11 17:40:00|4368.6|4318.6|4369.6|4319.6|4369.6|4319.6|4368.3|4318.3|0
1605116700000|2020-11-11 17:45:00|4369.4|4319.4|4370.9|4320.9|4372.1|4322.1|4368.4|4318.4|0
1605117000000|2020-11-11 17:50:00|4370.8|4320.8|4370.8|4320.8|4370.9|4320.9|4369.6|4319.6|0
1605117300000|2020-11-11 17:55:00|4370.7|4320.7|4370.7|4320.7|4370.8|4320.8|4369.5|4319.5|0
1605117600000|2020-11-11 18:00:00|4370.8|4320.8|4369.6|4319.6|4370.8|4320.8|4369.5|4319.5|0
1605117900000|2020-11-11 18:05:00|4369.3|4319.3|4368.3|4318.3|4369.5|4319.5|4367.1|4317.1|0
1605118200000|2020-11-11 18:10:00|4367.9|4317.9|4368.3|4318.3|4368.3|4318.3|4367.1|4317.1|0
1605118500000|2020-11-11 18:15:00|4367.9|4317.9|4369.7|4319.7|4369.7|4319.7|4367.1|4317.1|0
1605118800000|2020-11-11 18:20:00|4370.2|4320.2|4369.7|4319.7|4372.2|4322.2|4369.7|4319.7|0
1605119100000|2020-11-11 18:25:00|4369.2|4319.2|4368.3|4318.3|4369.2|4319.2|4367.1|4317.1|0
1605119400000|2020-11-11 18:30:00|4368.4|4318.4|4368.4|4318.4|4368.4|4318.4|4367.1|4317.1|0
1605119700000|2020-11-11 18:35:00|4368.9|4318.9|4371|4321|4372.1|4322.1|4368.4|4318.4|0
1605120000000|2020-11-11 18:40:00|4370.9|4320.9|4368.5|4318.5|4371|4321|4368.5|4318.5|0
1605120300000|2020-11-11 18:45:00|4368.9|4318.9|4367.2|4317.2|4369.6|4319.6|4367.1|4317.1|0
1605120600000|2020-11-11 18:50:00|4367.1|4317.1|4367.2|4317.2|4368.4|4318.4|4365.9|4315.9|0
1605120900000|2020-11-11 18:55:00|4366.7|4316.7|4363.4|4313.4|4367.2|4317.2|4363.4|4313.4|0
1605121200000|2020-11-11 19:00:00|4363.5|4313.5|4366|4316|4367.3|4317.3|4363.4|4313.4|0
1605121500000|2020-11-11 19:05:00|4365.8|4315.8|4366|4316|4367.3|4317.3|4365.4|4315.4|0
1605121800000|2020-11-11 19:10:00|4366.1|4316.1|4366|4316|4367.3|4317.3|4366|4316|0
1605122100000|2020-11-11 19:15:00|4365.9|4315.9|4363.4|4313.4|4366|4316|4363.4|4313.4|0
1605122400000|2020-11-11 19:20:00|4363.5|4313.5|4362.3|4312.3|4366|4316|4362.2|4312.2|0
1605122700000|2020-11-11 19:25:00|4362.7|4312.7|4357.9|4307.9|4363.5|4313.5|4357.2|4307.2|0
1605123000000|2020-11-11 19:30:00|4358.1|4308.1|4358.5|4308.5|4359.8|4309.8|4357.2|4307.2|0
1605123300000|2020-11-11 19:35:00|4358.2|4308.2|4357.2|4307.2|4358.6|4308.6|4356|4306|0
1605123600000|2020-11-11 19:40:00|4357.1|4307.1|4355.9|4305.9|4357.1|4307.1|4353.3|4303.3|0
1605123900000|2020-11-11 19:45:00|4356|4306|4349.6|4299.6|4356|4306|4348.3|4298.3|0
1605124200000|2020-11-11 19:50:00|4349.5|4299.5|4350.9|4300.9|4350.9|4300.9|4347|4297|0
1605124500000|2020-11-11 19:55:00|4350.8|4300.8|4353.4|4303.4|4354.6|4304.6|4350.2|4300.2|0
1605124800000|2020-11-11 20:00:00|4353.3|4303.3|4353.3|4303.3|4355.8|4305.8|4353.3|4303.3|0
1605125100000|2020-11-11 20:05:00|4352.9|4302.9|4357.1|4307.1|4357.1|4307.1|4352|4302|0
1605125400000|2020-11-11 20:10:00|4356.6|4306.6|4357.2|4307.2|4357.8|4307.8|4354.6|4304.6|0
1605125700000|2020-11-11 20:15:00|4356.9|4306.9|4357.2|4307.2|4357.2|4307.2|4355.9|4305.9|0
1605126000000|2020-11-11 20:20:00|4357.1|4307.1|4352.1|4302.1|4357.2|4307.2|4349.6|4299.6|0
1605126300000|2020-11-11 20:25:00|4352.2|4302.2|4348.4|4298.4|4353.5|4303.5|4348.4|4298.4|0
1605126600000|2020-11-11 20:30:00|4348.9|4298.9|4354.6|4304.6|4354.7|4304.7|4348.9|4298.9|0
1605126900000|2020-11-11 20:35:00|4354.3|4304.3|4357.1|4307.1|4358.3|4308.3|4353.2|4303.2|0
1605127200000|2020-11-11 20:40:00|4357.3|4307.3|4359.6|4309.6|4360.9|4310.9|4357.1|4307.1|0
1605127500000|2020-11-11 20:45:00|4360.1|4310.1|4363.4|4313.4|4363.4|4313.4|4359.5|4309.5|0
1605127800000|2020-11-11 20:50:00|4363.5|4313.5|4364.6|4314.6|4365.9|4315.9|4360.9|4310.9|0
1605128100000|2020-11-11 20:55:00|4364.5|4314.5|4369.1|4319.1|4370.5|4320.5|4363.2|4313.2|0
1605128400000|2020-11-11 21:00:00|4369.2|4319.2|4374|4324|4375.7|4325.7|4368.4|4318.4|0
1605128700000|2020-11-11 21:05:00|4373.7|4323.7|4372.9|4322.9|4374.9|4324.9|4372.1|4322.1|0
1605129000000|2020-11-11 21:10:00|4372.6|4322.6|4374.3|4324.3|4374.7|4324.7|4372.1|4322.1|0
1605129300000|2020-11-11 21:15:00|4374|4324|4374.4|4324.4|4374.5|4324.5|4373.9|4323.9|0
1605129600000|2020-11-11 21:20:00|4374.5|4324.5|4374.8|4324.8|4374.8|4324.8|4374.4|4324.4|0
1605129900000|2020-11-11 21:25:00|4375|4325|4374.8|4324.8|4375|4325|4374.4|4324.4|0
1605130200000|2020-11-11 21:30:00|4374.7|4324.7|4376.3|4326.3|4378|4328|4373.6|4323.6|0
1605130500000|2020-11-11 21:35:00|4375.9|4325.9|4377.7|4327.7|4378|4328|4375.5|4325.5|0
1605130800000|2020-11-11 21:40:00|4377.8|4327.8|4376.4|4326.4|4378|4328|4376.1|4326.1|0
1605131100000|2020-11-11 21:45:00|4376.3|4326.3|4377.2|4327.2|4377.2|4327.2|4375|4325|0
1605131400000|2020-11-11 21:50:00|4376.9|4326.9|4377.5|4327.5|4378|4328|4376.4|4326.4|0
1605131700000|2020-11-11 21:55:00|4377.4|4327.4|4374.9|4324.9|4377.4|4327.4|4374.1|4324.1|0
1605132000000|2020-11-11 22:00:00|4375|4325|4374.8|4324.8|4375.1|4325.1|4374.6|4324.6|0
1605132300000|2020-11-11 22:05:00|4374.9|4324.9|4374.8|4324.8|4375|4325|4374.5|4324.5|0
1605132600000|2020-11-11 22:10:00|4374.6|4324.6|4375.1|4325.1|4375.2|4325.2|4374.6|4324.6|0
1605132900000|2020-11-11 22:15:00|4375.6|4325.6|4375.6|4325.6|4375.9|4325.9|4375.2|4325.2|0
1605133200000|2020-11-11 22:20:00|4375.7|4325.7|4375.7|4325.7|4375.7|4325.7|4375.7|4325.7|0
1605133500000|2020-11-11 22:25:00|4375.6|4325.6|4375.7|4325.7|4375.9|4325.9|4375.4|4325.4|0
1605133800000|2020-11-11 22:30:00|4375.6|4325.6|4375.4|4325.4|4375.7|4325.7|4375.4|4325.4|0
1605134100000|2020-11-11 22:35:00|4375.6|4325.6|4375.4|4325.4|4375.7|4325.7|4375.4|4325.4|0
1605134400000|2020-11-11 22:40:00|4375.7|4325.7|4375.4|4325.4|4375.7|4325.7|4375.4|4325.4|0
1605134700000|2020-11-11 22:45:00|4375.3|4325.3|4375.6|4325.6|4375.6|4325.6|4375.2|4325.2|0
1605135000000|2020-11-11 22:50:00|4375.4|4325.4|4375.8|4325.8|4376.1|4326.1|4375.3|4325.3|0
1605135300000|2020-11-11 22:55:00|4375.9|4325.9|4376.1|4326.1|4376.1|4326.1|4375.6|4325.6|0
1605135600000|2020-11-11 23:00:00|4376.2|4326.2|4373.4|4323.4|4376.2|4326.2|4370.2|4320.2|0
1605135900000|2020-11-11 23:05:00|4373.3|4323.3|4370.7|4320.7|4373.5|4323.5|4370.3|4320.3|0
1605136200000|2020-11-11 23:10:00|4370.6|4320.6|4372.4|4322.4|4373.5|4323.5|4370.2|4320.2|0
1605136500000|2020-11-11 23:15:00|4372.5|4322.5|4371.8|4321.8|4373.2|4323.2|4371.3|4321.3|0
1605136800000|2020-11-11 23:20:00|4371.9|4321.9|4373.7|4323.7|4373.7|4323.7|4371.9|4321.9|0
1605137100000|2020-11-11 23:25:00|4373.8|4323.8|4373.6|4323.6|4374.4|4324.4|4373|4323|0
1605137400000|2020-11-11 23:30:00|4373.5|4323.5|4375.4|4325.4|4375.4|4325.4|4373.5|4323.5|0
1605137700000|2020-11-11 23:35:00|4375.3|4325.3|4375.4|4325.4|4375.4|4325.4|4375.1|4325.1|0
1605138000000|2020-11-11 23:40:00|4375.3|4325.3|4370.5|4320.5|4375.3|4325.3|4369.6|4319.6|0
1605138300000|2020-11-11 23:45:00|4370.4|4320.4|4372|4322|4372.4|4322.4|4368.8|4318.8|0
1605138600000|2020-11-11 23:50:00|4372.1|4322.1|4371.6|4321.6|4372.6|4322.6|4371|4321|0
1605138900000|2020-11-11 23:55:00|4371.3|4321.3|4367.3|4317.3|4371.3|4321.3|4366.8|4316.8|0
1605139200000|2020-11-12 00:00:00|4367.2|4317.2|4365.4|4315.4|4368.6|4318.6|4364.9|4314.9|0
1605139500000|2020-11-12 00:05:00|4365.5|4315.5|4367.9|4317.9|4368.2|4318.2|4365.2|4315.2|0
1605139800000|2020-11-12 00:10:00|4368|4318|4368.1|4318.1|4368.7|4318.7|4366.8|4316.8|0
1605140100000|2020-11-12 00:15:00|4368|4318|4355.3|4305.3|4368.2|4318.2|4355.3|4305.3|0
1605140400000|2020-11-12 00:20:00|4356.5|4306.5|4354.1|4304.1|4356.5|4306.5|4352.8|4302.8|0
1605140700000|2020-11-12 00:25:00|4354.5|4304.5|4356.6|4306.6|4357.7|4307.7|4354.5|4304.5|0
1605141000000|2020-11-12 00:30:00|4356.8|4306.8|4359|4309|4359.6|4309.6|4356.5|4306.5|0
1605141300000|2020-11-12 00:35:00|4359.2|4309.2|4360.8|4310.8|4363.9|4313.9|4357.7|4307.7|0
1605141600000|2020-11-12 00:40:00|4360.9|4310.9|4360.3|4310.3|4363.9|4313.9|4360.2|4310.2|0
1605141900000|2020-11-12 00:45:00|4360|4310|4362.7|4312.7|4362.7|4312.7|4358.9|4308.9|0
1605142200000|2020-11-12 00:50:00|4362.4|4312.4|4360.2|4310.2|4362.7|4312.7|4360.2|4310.2|0
1605142500000|2020-11-12 00:55:00|4360.1|4310.1|4355.9|4305.9|4360.1|4310.1|4354|4304|0
1605142800000|2020-11-12 01:00:00|4355.3|4305.3|4352.3|4302.3|4356.5|4306.5|4351.6|4301.6|0
1605143100000|2020-11-12 01:05:00|4352.1|4302.1|4353.6|4303.6|4354.2|4304.2|4350.5|4300.5|0
1605143400000|2020-11-12 01:10:00|4353.8|4303.8|4353|4303|4354.2|4304.2|4351.7|4301.7|0
1605143700000|2020-11-12 01:15:00|4353.2|4303.2|4354.2|4304.2|4354.2|4304.2|4352.3|4302.3|0
1605144000000|2020-11-12 01:20:00|4353.9|4303.9|4356.7|4306.7|4357.9|4307.9|4352.9|4302.9|0
1605144300000|2020-11-12 01:25:00|4356.6|4306.6|4354.2|4304.2|4357.2|4307.2|4353.6|4303.6|0
1605144600000|2020-11-12 01:30:00|4354.5|4304.5|4350.5|4300.5|4354.8|4304.8|4350.5|4300.5|0
1605144900000|2020-11-12 01:35:00|4350.6|4300.6|4348|4298|4350.6|4300.6|4348|4298|0
1605145200000|2020-11-12 01:40:00|4348.2|4298.2|4349.2|4299.2|4349.2|4299.2|4347.9|4297.9|0
1605145500000|2020-11-12 01:45:00|4349.7|4299.7|4350.5|4300.5|4351.7|4301.7|4349.2|4299.2|0
1605145800000|2020-11-12 01:50:00|4350.7|4300.7|4348.5|4298.5|4351.7|4301.7|4347.9|4297.9|0
1605146100000|2020-11-12 01:55:00|4348.7|4298.7|4350.3|4300.3|4351.6|4301.6|4348.7|4298.7|0
1605146400000|2020-11-12 02:00:00|4350.4|4300.4|4350.9|4300.9|4352.8|4302.8|4350.3|4300.3|0
1605146700000|2020-11-12 02:05:00|4351.1|4301.1|4347.9|4297.9|4351.5|4301.5|4347.8|4297.8|0
1605147000000|2020-11-12 02:10:00|4348.3|4298.3|4347.7|4297.7|4350.3|4300.3|4347.7|4297.7|0
1605147300000|2020-11-12 02:15:00|4347.8|4297.8|4345.1|4295.1|4347.8|4297.8|4345.1|4295.1|0
1605147600000|2020-11-12 02:20:00|4345.6|4295.6|4347.6|4297.6|4347.6|4297.6|4343.9|4293.9|0
1605147900000|2020-11-12 02:25:00|4348.1|4298.1|4346.4|4296.4|4348.9|4298.9|4346.4|4296.4|0
1605148200000|2020-11-12 02:30:00|4346.5|4296.5|4348.9|4298.9|4350.1|4300.1|4346.5|4296.5|0
1605148500000|2020-11-12 02:35:00|4349.3|4299.3|4348.8|4298.8|4350.1|4300.1|4348.2|4298.2|0
1605148800000|2020-11-12 02:40:00|4348.9|4298.9|4350.1|4300.1|4350.1|4300.1|4348.2|4298.2|0
1605149100000|2020-11-12 02:45:00|4349.8|4299.8|4350|4300|4350|4300|4347.5|4297.5|0
1605149400000|2020-11-12 02:50:00|4349.5|4299.5|4350|4300|4350|4300|4348.7|4298.7|0
1605149700000|2020-11-12 02:55:00|4349.7|4299.7|4350|4300|4350|4300|4346.2|4296.2|0
1605150000000|2020-11-12 03:00:00|4349.7|4299.7|4351.3|4301.3|4351.3|4301.3|4348.8|4298.8|0
1605150300000|2020-11-12 03:05:00|4351.6|4301.6|4348.8|4298.8|4351.9|4301.9|4348.8|4298.8|0
1605150600000|2020-11-12 03:10:00|4349.2|4299.2|4346.3|4296.3|4350|4300|4346.3|4296.3|0
1605150900000|2020-11-12 03:15:00|4346.5|4296.5|4346.3|4296.3|4348.8|4298.8|4346.3|4296.3|0
1605151200000|2020-11-12 03:20:00|4346.5|4296.5|4343.8|4293.8|4347.5|4297.5|4343.8|4293.8|0
1605151500000|2020-11-12 03:25:00|4344.1|4294.1|4345|4295|4345.1|4295.1|4343.8|4293.8|0
1605151800000|2020-11-12 03:30:00|4344.6|4294.6|4335|4285|4344.6|4294.6|4335|4285|0
1605152100000|2020-11-12 03:35:00|4335.1|4285.1|4332.7|4282.7|4337|4287|4330.7|4280.7|0
1605152400000|2020-11-12 03:40:00|4332.9|4282.9|4336.3|4286.3|4336.3|4286.3|4332.7|4282.7|0
1605152700000|2020-11-12 03:45:00|4336.1|4286.1|4336.3|4286.3|4336.4|4286.4|4333.9|4283.9|0
1605153000000|2020-11-12 03:50:00|4336.1|4286.1|4334.5|4284.5|4337.6|4287.6|4333.9|4283.9|0
1605153300000|2020-11-12 03:55:00|4334.3|4284.3|4332.6|4282.6|4335.1|4285.1|4332|4282|0
1605153600000|2020-11-12 04:00:00|4332.7|4282.7|4336.3|4286.3|4337.5|4287.5|4332.7|4282.7|0
1605153900000|2020-11-12 04:05:00|4336.7|4286.7|4336.3|4286.3|4337.5|4287.5|4336.3|4286.3|0
1605154200000|2020-11-12 04:10:00|4336.8|4286.8|4335|4285|4337.5|4287.5|4335|4285|0
1605154500000|2020-11-12 04:15:00|4335.1|4285.1|4333.9|4283.9|4336.2|4286.2|4333.8|4283.8|0
1605154800000|2020-11-12 04:20:00|4333.8|4283.8|4335.1|4285.1|4335.1|4285.1|4332.6|4282.6|0
1605155100000|2020-11-12 04:25:00|4335.6|4285.6|4336.3|4286.3|4336.3|4286.3|4335.1|4285.1|0
1605155400000|2020-11-12 04:30:00|4336.8|4286.8|4335.1|4285.1|4337.5|4287.5|4335|4285|0
1605155700000|2020-11-12 04:35:00|4335.5|4285.5|4335.1|4285.1|4336.3|4286.3|4333.8|4283.8|0
1605156000000|2020-11-12 04:40:00|4335.5|4285.5|4335.1|4285.1|4336.3|4286.3|4333.8|4283.8|0
1605156300000|2020-11-12 04:45:00|4336.3|4286.3|4335.1|4285.1|4336.3|4286.3|4335|4285|0
1605156600000|2020-11-12 04:50:00|4335|4285|4330.1|4280.1|4335|4285|4328.7|4278.7|0
1605156900000|2020-11-12 04:55:00|4330|4280|4331.3|4281.3|4331.3|4281.3|4329.5|4279.5|0
1605157200000|2020-11-12 05:00:00|4331.1|4281.1|4330.2|4280.2|4332.5|4282.5|4330.1|4280.1|0
1605157500000|2020-11-12 05:05:00|4330.7|4280.7|4333.9|4283.9|4336.3|4286.3|4330.7|4280.7|0
1605157800000|2020-11-12 05:10:00|4335.1|4285.1|4337.5|4287.5|4337.5|4287.5|4333.8|4283.8|0
1605158100000|2020-11-12 05:15:00|4337.3|4287.3|4336.3|4286.3|4337.5|4287.5|4336.3|4286.3|0
1605158400000|2020-11-12 05:20:00|4336.2|4286.2|4340|4290|4340|4290|4336.2|4286.2|0
1605158700000|2020-11-12 05:25:00|4339.8|4289.8|4346.7|4296.7|4347.3|4297.3|4337.5|4287.5|0
1605159000000|2020-11-12 05:30:00|4346.9|4296.9|4346.1|4296.1|4347.3|4297.3|4344.9|4294.9|0
1605159300000|2020-11-12 05:35:00|4345.6|4295.6|4341.3|4291.3|4345.6|4295.6|4339.5|4289.5|0
1605159600000|2020-11-12 05:40:00|4340.7|4290.7|4338.8|4288.8|4342.5|4292.5|4338.8|4288.8|0
1605159900000|2020-11-12 05:45:00|4338.3|4288.3|4338.8|4288.8|4340|4290|4337.5|4287.5|0
1605160200000|2020-11-12 05:50:00|4339.3|4289.3|4340.7|4290.7|4341.3|4291.3|4338.2|4288.2|0
1605160500000|2020-11-12 05:55:00|4340.4|4290.4|4342.5|4292.5|4343.6|4293.6|4337.5|4287.5|0
1605160800000|2020-11-12 06:00:00|4342.4|4292.4|4343.7|4293.7|4344.9|4294.9|4341.2|4291.2|0
1605161100000|2020-11-12 06:05:00|4343.5|4293.5|4342.4|4292.4|4343.7|4293.7|4342.4|4292.4|0
1605161400000|2020-11-12 06:10:00|4342.2|4292.2|4337|4287|4342.4|4292.4|4337|4287|0
1605161700000|2020-11-12 06:15:00|4336.2|4286.2|4335|4285|4338.7|4288.7|4334.9|4284.9|0
1605162000000|2020-11-12 06:20:00|4335.4|4285.4|4333.6|4283.6|4336.2|4286.2|4333.6|4283.6|0
1605162300000|2020-11-12 06:25:00|4333.7|4283.7|4336|4286|4336.1|4286.1|4333.6|4283.6|0
1605162600000|2020-11-12 06:30:00|4336.1|4286.1|4339.8|4289.8|4341|4291|4336.1|4286.1|0
1605162900000|2020-11-12 06:35:00|4340|4290|4338.6|4288.6|4340.4|4290.4|4337.3|4287.3|0
1605163200000|2020-11-12 06:40:00|4338.8|4288.8|4338.6|4288.6|4339.8|4289.8|4338.6|4288.6|0
1605163500000|2020-11-12 06:45:00|4338.7|4288.7|4339.9|4289.9|4339.9|4289.9|4338.6|4288.6|0
1605163800000|2020-11-12 06:50:00|4339.8|4289.8|4338.7|4288.7|4339.9|4289.9|4338.6|4288.6|0
1605164100000|2020-11-12 06:55:00|4338.9|4288.9|4338.6|4288.6|4339.9|4289.9|4338.6|4288.6|0
1605164400000|2020-11-12 07:00:00|4338.7|4288.7|4340|4290|4341.2|4291.2|4336.2|4286.2|0
1605164700000|2020-11-12 07:05:00|4340.2|4290.2|4342.5|4292.5|4342.5|4292.5|4339.9|4289.9|0
1605165000000|2020-11-12 07:10:00|4343|4293|4341.2|4291.2|4346.1|4296.1|4340|4290|0
1605165300000|2020-11-12 07:15:00|4340.6|4290.6|4341.2|4291.2|4344.9|4294.9|4340|4290|0
1605165600000|2020-11-12 07:20:00|4341.1|4291.1|4342.4|4292.4|4344.9|4294.9|4340|4290|0
1605165900000|2020-11-12 07:25:00|4342.5|4292.5|4340|4290|4343.7|4293.7|4340|4290|0
1605166200000|2020-11-12 07:30:00|4340.1|4290.1|4338.7|4288.7|4343.6|4293.6|4338.7|4288.7|0
1605166500000|2020-11-12 07:35:00|4339.2|4289.2|4341.2|4291.2|4343.6|4293.6|4338.7|4288.7|0
1605166800000|2020-11-12 07:40:00|4340.8|4290.8|4335.2|4285.2|4341.2|4291.2|4335.1|4285.1|0
1605167100000|2020-11-12 07:45:00|4335.1|4285.1|4329.1|4279.1|4335.2|4285.2|4327.8|4277.8|0
1605167400000|2020-11-12 07:50:00|4328.6|4278.6|4332.8|4282.8|4332.8|4282.8|4327.9|4277.9|0
1605167700000|2020-11-12 07:55:00|4332.7|4282.7|4328|4278|4332.7|4282.7|4324.3|4274.3|0
1605168000000|2020-11-12 08:00:00|4328.1|4278.1|4336.5|4286.5|4337.7|4287.7|4324.4|4274.4|0
1605168300000|2020-11-12 08:05:00|4336|4286|4315.1|4295.1|4338.9|4301.3|4314.3|4281.6|0
1605168600000|2020-11-12 08:10:00|4315|4295|4311.6|4291.6|4316.7|4296.7|4306.2|4286.2|0
1605168900000|2020-11-12 08:15:00|4311.9|4291.9|4311.4|4291.4|4315.9|4295.9|4308.1|4288.1|0
1605169200000|2020-11-12 08:20:00|4311.5|4291.5|4311.9|4291.9|4313.3|4293.3|4308.6|4288.6|0
1605169500000|2020-11-12 08:25:00|4312.2|4292.2|4320.8|4300.8|4323.5|4303.5|4310.9|4290.9|0
1605169800000|2020-11-12 08:30:00|4320.2|4300.2|4330|4310|4330|4310|4320.2|4300.2|0
1605170100000|2020-11-12 08:35:00|4330.7|4310.7|4335.2|4315.2|4337.1|4317.1|4330.7|4310.7|0
1605170400000|2020-11-12 08:40:00|4335.3|4315.3|4338.5|4318.5|4340.4|4320.4|4334.5|4314.5|0
1605170700000|2020-11-12 08:45:00|4338.6|4318.6|4340.2|4320.2|4341|4321|4336|4316|0
1605171000000|2020-11-12 08:50:00|4340|4320|4336.1|4316.1|4343.4|4323.4|4334.1|4314.1|0
1605171300000|2020-11-12 08:55:00|4336.3|4316.3|4338.6|4318.6|4344|4324|4336.2|4316.2|0
1605171600000|2020-11-12 09:00:00|4338.3|4318.3|4341.6|4321.6|4341.8|4321.8|4336.9|4316.9|0
1605171900000|2020-11-12 09:05:00|4341.5|4321.5|4339.3|4319.3|4342.7|4322.7|4337.5|4317.5|0
1605172200000|2020-11-12 09:10:00|4339.6|4319.6|4336.6|4316.6|4340.2|4320.2|4333.8|4313.8|0
1605172500000|2020-11-12 09:15:00|4336.8|4316.8|4333|4313|4338|4318|4333|4313|0
1605172800000|2020-11-12 09:20:00|4332.9|4312.9|4331.6|4311.6|4333.9|4313.9|4329.6|4309.6|0
1605173100000|2020-11-12 09:25:00|4331.5|4311.5|4331.4|4311.4|4332|4312|4328.3|4308.3|0
1605173400000|2020-11-12 09:30:00|4331.5|4311.5|4343.2|4323.2|4343.3|4323.3|4331.5|4311.5|0
1605173700000|2020-11-12 09:35:00|4342.5|4322.5|4339.4|4319.4|4343.7|4323.7|4338.9|4318.9|0
1605174000000|2020-11-12 09:40:00|4339.6|4319.6|4343.8|4323.8|4343.9|4323.9|4339.5|4319.5|0
1605174300000|2020-11-12 09:45:00|4343.5|4323.5|4352.4|4332.4|4352.8|4332.8|4342.7|4322.7|0
1605174600000|2020-11-12 09:50:00|4352.3|4332.3|4353.7|4333.7|4354.2|4334.2|4351.9|4331.9|0
1605174900000|2020-11-12 09:55:00|4354|4334|4356|4336|4357.1|4337.1|4353.4|4333.4|0
1605175200000|2020-11-12 10:00:00|4356.1|4336.1|4352.3|4332.3|4356.2|4336.2|4350.6|4330.6|0
1605175500000|2020-11-12 10:05:00|4352.4|4332.4|4349.5|4329.5|4352.8|4332.8|4349.2|4329.2|0
1605175800000|2020-11-12 10:10:00|4349.7|4329.7|4354.2|4334.2|4354.8|4334.8|4349.6|4329.6|0
1605176100000|2020-11-12 10:15:00|4353.7|4333.7|4351.5|4331.5|4353.8|4333.8|4350.3|4330.3|0
1605176400000|2020-11-12 10:20:00|4351.3|4331.3|4351.9|4331.9|4354.7|4334.7|4351.2|4331.2|0
1605176700000|2020-11-12 10:25:00|4352|4332|4353.1|4333.1|4353.9|4333.9|4351.8|4331.8|0
1605177000000|2020-11-12 10:30:00|4353.3|4333.3|4363.5|4343.5|4363.5|4343.5|4353.3|4333.3|0
1605177300000|2020-11-12 10:35:00|4363.1|4343.1|4365.9|4345.9|4365.9|4345.9|4362.4|4342.4|0
1605177600000|2020-11-12 10:40:00|4366|4346|4367.1|4347.1|4367.2|4347.2|4364.2|4344.2|0
1605177900000|2020-11-12 10:45:00|4367.6|4347.6|4371.9|4351.9|4371.9|4351.9|4367.4|4347.4|0
1605178200000|2020-11-12 10:50:00|4371.6|4351.6|4372.7|4352.7|4373.3|4353.3|4371.4|4351.4|0
1605178500000|2020-11-12 10:55:00|4372.9|4352.9|4371.1|4351.1|4373.5|4353.5|4370.1|4350.1|0
1605178800000|2020-11-12 11:00:00|4371|4351|4370.8|4350.8|4371.4|4351.4|4369.6|4349.6|0
1605179100000|2020-11-12 11:05:00|4370.9|4350.9|4373|4353|4374.6|4354.6|4369.7|4349.7|0
1605179400000|2020-11-12 11:10:00|4373.2|4353.2|4378.8|4358.8|4378.8|4358.8|4371.9|4351.9|0
1605179700000|2020-11-12 11:15:00|4378.7|4358.7|4379.9|4359.9|4381.6|4361.6|4377.9|4357.9|0
1605180000000|2020-11-12 11:20:00|4378.5|4358.5|4374.7|4354.7|4378.5|4358.5|4374|4354|0
1605180300000|2020-11-12 11:25:00|4375|4355|4374.7|4354.7|4379.3|4359.3|4374.7|4354.7|0
1605180600000|2020-11-12 11:30:00|4374.5|4354.5|4371.6|4351.6|4374.8|4354.8|4370.1|4350.1|0
1605180900000|2020-11-12 11:35:00|4371.5|4351.5|4370.7|4350.7|4372.8|4352.8|4369.9|4349.9|0
1605181200000|2020-11-12 11:40:00|4370.8|4350.8|4367.7|4347.7|4373|4353|4367.7|4347.7|0
1605181500000|2020-11-12 11:45:00|4367.3|4347.3|4368.9|4348.9|4370.2|4350.2|4365.8|4345.8|0
1605181800000|2020-11-12 11:50:00|4369|4349|4365.6|4345.6|4370.6|4350.6|4364.2|4344.2|0
1605182100000|2020-11-12 11:55:00|4365.3|4345.3|4366.9|4346.9|4367.4|4347.4|4365.3|4345.3|0
1605182400000|2020-11-12 12:00:00|4367|4347|4357.5|4337.5|4367.5|4347.5|4357.4|4337.4|0
1605182700000|2020-11-12 12:05:00|4357.6|4337.6|4350.1|4330.1|4357.7|4337.7|4350.1|4330.1|0
1605183000000|2020-11-12 12:10:00|4350|4330|4346.1|4326.1|4350.4|4330.4|4346.1|4326.1|0
1605183300000|2020-11-12 12:15:00|4346.8|4326.8|4343.7|4323.7|4346.8|4326.8|4343.1|4323.1|0
1605183600000|2020-11-12 12:20:00|4343.9|4323.9|4350.2|4330.2|4351.1|4331.1|4343.9|4323.9|0
1605183900000|2020-11-12 12:25:00|4350.3|4330.3|4348.6|4328.6|4350.6|4330.6|4347.4|4327.4|0
1605184200000|2020-11-12 12:30:00|4348.3|4328.3|4346.1|4326.1|4348.3|4328.3|4345.2|4325.2|0
1605184500000|2020-11-12 12:35:00|4346|4326|4348|4328|4349.4|4329.4|4346|4326|0
1605184800000|2020-11-12 12:40:00|4348.3|4328.3|4347.6|4327.6|4348.6|4328.6|4345.5|4325.5|0
1605185100000|2020-11-12 12:45:00|4348|4328|4349.6|4329.6|4352.9|4332.9|4348|4328|0
1605185400000|2020-11-12 12:50:00|4350.1|4330.1|4340.7|4320.7|4350.2|4330.2|4338.1|4318.1|0
1605185700000|2020-11-12 12:55:00|4340.5|4320.5|4334.6|4314.6|4340.9|4320.9|4332.8|4312.8|0
1605186000000|2020-11-12 13:00:00|4334.7|4314.7|4335.6|4315.6|4338.4|4318.4|4334.4|4314.4|0
1605186300000|2020-11-12 13:05:00|4335.7|4315.7|4339.4|4319.4|4340|4320|4335.7|4315.7|0
1605186600000|2020-11-12 13:10:00|4339.6|4319.6|4337.9|4317.9|4339.7|4319.7|4335.9|4315.9|0
1605186900000|2020-11-12 13:15:00|4337.8|4317.8|4334.8|4314.8|4339.9|4319.9|4334.8|4314.8|0
1605187200000|2020-11-12 13:20:00|4335|4315|4330.6|4310.6|4336.1|4316.1|4330.2|4310.2|0
1605187500000|2020-11-12 13:25:00|4330.8|4310.8|4333.1|4313.1|4333.3|4313.3|4330.4|4310.4|0
1605187800000|2020-11-12 13:30:00|4333.2|4313.2|4339.8|4319.8|4339.8|4319.8|4332.7|4312.7|0
1605188100000|2020-11-12 13:35:00|4339.9|4319.9|4340.9|4320.9|4341.8|4321.8|4337.6|4317.6|0
1605188400000|2020-11-12 13:40:00|4341|4321|4337.3|4317.3|4341.9|4321.9|4337|4317|0
1605188700000|2020-11-12 13:45:00|4337.6|4317.6|4332.6|4312.6|4337.6|4317.6|4332.6|4312.6|0
1605189000000|2020-11-12 13:50:00|4332.5|4312.5|4331.4|4311.4|4332.7|4312.7|4330.6|4310.6|0
1605189300000|2020-11-12 13:55:00|4331.5|4311.5|4336.2|4316.2|4336.2|4316.2|4331.2|4311.2|0
1605189600000|2020-11-12 14:00:00|4337.3|4317.3|4341.2|4321.2|4343.1|4323.1|4337.3|4317.3|0
1605189900000|2020-11-12 14:05:00|4340.9|4320.9|4343.9|4323.9|4344.3|4324.3|4340.7|4320.7|0
1605190200000|2020-11-12 14:10:00|4343.8|4323.8|4356.5|4336.5|4356.6|4336.6|4343.8|4323.8|0
1605190500000|2020-11-12 14:15:00|4356.6|4336.6|4356.5|4336.5|4357.6|4337.6|4353.8|4333.8|0
1605190800000|2020-11-12 14:20:00|4356.8|4336.8|4359.4|4339.4|4360.1|4340.1|4356.8|4336.8|0
1605191100000|2020-11-12 14:25:00|4359.7|4339.7|4365.2|4345.2|4365.8|4345.8|4359.7|4339.7|0
1605191400000|2020-11-12 14:30:00|4364.9|4344.9|4364.3|4344.3|4366.9|4346.9|4362.5|4342.5|0
1605191700000|2020-11-12 14:35:00|4364|4344|4359.8|4339.8|4368.8|4348.8|4359.5|4339.5|0
1605192000000|2020-11-12 14:40:00|4359.6|4339.6|4359.8|4339.8|4360.5|4340.5|4357.5|4337.5|0
1605192300000|2020-11-12 14:45:00|4359.6|4339.6|4364.5|4344.5|4364.5|4344.5|4359.5|4339.5|0
1605192600000|2020-11-12 14:50:00|4364.6|4344.6|4373.9|4353.9|4374|4354|4362.8|4342.8|0
1605192900000|2020-11-12 14:55:00|4373.6|4353.6|4380.9|4360.9|4380.9|4360.9|4372.2|4352.2|0
1605193200000|2020-11-12 15:00:00|4381|4361|4374.9|4354.9|4381|4361|4374.7|4354.7|0
1605193500000|2020-11-12 15:05:00|4375.3|4355.3|4379.3|4359.3|4379.3|4359.3|4372|4352|0
1605193800000|2020-11-12 15:10:00|4379.4|4359.4|4376.4|4356.4|4379.7|4359.7|4375.7|4355.7|0
1605194100000|2020-11-12 15:15:00|4375.7|4355.7|4375.5|4355.5|4375.8|4355.8|4370.7|4350.7|0
1605194400000|2020-11-12 15:20:00|4375.9|4355.9|4371.9|4351.9|4376.3|4356.3|4369.8|4349.8|0
1605194700000|2020-11-12 15:25:00|4371.8|4351.8|4370|4350|4372.7|4352.7|4368.5|4348.5|0
1605195000000|2020-11-12 15:30:00|4370.1|4350.1|4375.9|4355.9|4375.9|4355.9|4370.1|4350.1|0
1605195300000|2020-11-12 15:35:00|4376.1|4356.1|4370.2|4350.2|4376.1|4356.1|4369.7|4349.7|0
1605195600000|2020-11-12 15:40:00|4370.1|4350.1|4372.3|4352.3|4372.7|4352.7|4368.8|4348.8|0
1605195900000|2020-11-12 15:45:00|4372.1|4352.1|4377|4357|4377|4357|4370|4350|0
1605196200000|2020-11-12 15:50:00|4377.1|4357.1|4379.6|4359.6|4380.1|4360.1|4376.8|4356.8|0
1605196500000|2020-11-12 15:55:00|4379.7|4359.7|4377.4|4357.4|4379.9|4359.9|4377.4|4357.4|0
1605196800000|2020-11-12 16:00:00|4377.2|4357.2|4369.6|4349.6|4377.2|4357.2|4368|4348|0
1605197100000|2020-11-12 16:05:00|4369.4|4349.4|4367|4347|4369.4|4349.4|4362.7|4342.7|0
1605197400000|2020-11-12 16:10:00|4367.2|4347.2|4368.7|4348.7|4368.7|4348.7|4363.9|4343.9|0
1605197700000|2020-11-12 16:15:00|4368.6|4348.6|4372.8|4352.8|4372.8|4352.8|4368.6|4348.6|0
1605198000000|2020-11-12 16:20:00|4373|4353|4376.2|4356.2|4376.3|4356.3|4372.8|4352.8|0
1605198300000|2020-11-12 16:25:00|4376.3|4356.3|4373.2|4353.2|4376.3|4356.3|4373.2|4353.2|0
1605198600000|2020-11-12 16:30:00|4389.6|4339.6|4383.4|4333.4|4389.6|4339.6|4383.4|4333.4|0
1605198900000|2020-11-12 16:35:00|4383.2|4333.2|4378.5|4328.5|4384.7|4334.7|4378.5|4328.5|0
1605199200000|2020-11-12 16:40:00|4378.4|4328.4|4375.9|4325.9|4378.5|4328.5|4374.7|4324.7|0
1605199500000|2020-11-12 16:45:00|4375.8|4325.8|4378.4|4328.4|4379.8|4329.8|4375.8|4325.8|0
1605199800000|2020-11-12 16:50:00|4378.9|4328.9|4381|4331|4382.3|4332.3|4378.4|4328.4|0
1605200100000|2020-11-12 16:55:00|4381.5|4331.5|4381|4331|4382.2|4332.2|4379.7|4329.7|0
1605200400000|2020-11-12 17:00:00|4380.9|4330.9|4381|4331|4382.2|4332.2|4378.4|4328.4|0
1605200700000|2020-11-12 17:05:00|4381.5|4331.5|4383.4|4333.4|4383.4|4333.4|4378.6|4328.6|0
1605201000000|2020-11-12 17:10:00|4382.9|4332.9|4383.6|4333.6|4384.8|4334.8|4381|4331|0
1605201300000|2020-11-12 17:15:00|4383.5|4333.5|4382.2|4332.2|4383.5|4333.5|4380.9|4330.9|0
1605201600000|2020-11-12 17:20:00|4382.3|4332.3|4379.7|4329.7|4382.3|4332.3|4379.7|4329.7|0
1605201900000|2020-11-12 17:25:00|4379.2|4329.2|4370.8|4320.8|4379.7|4329.7|4370.7|4320.7|0
1605202200000|2020-11-12 17:30:00|4370.7|4320.7|4369.7|4319.7|4373.4|4323.4|4369.7|4319.7|0
1605202500000|2020-11-12 17:35:00|4370.2|4320.2|4365.9|4315.9|4371|4321|4364.7|4314.7|0
1605202800000|2020-11-12 17:40:00|4365.4|4315.4|4363.3|4313.3|4365.9|4315.9|4362|4312|0
1605203100000|2020-11-12 17:45:00|4363.5|4313.5|4355.5|4305.5|4363.9|4313.9|4355.5|4305.5|0
1605203400000|2020-11-12 17:50:00|4355.6|4305.6|4359.3|4309.3|4360.5|4310.5|4354.1|4304.1|0
1605203700000|2020-11-12 17:55:00|4359.7|4309.7|4361.7|4311.7|4361.8|4311.8|4359.2|4309.2|0
1605204000000|2020-11-12 18:00:00|4361.2|4311.2|4360.4|4310.4|4363|4313|4358|4308|0
1605204300000|2020-11-12 18:05:00|4360.5|4310.5|4359.2|4309.2|4361.7|4311.7|4357.8|4307.8|0
1605204600000|2020-11-12 18:10:00|4359.1|4309.1|4360.3|4310.3|4360.3|4310.3|4355|4305|0
1605204900000|2020-11-12 18:15:00|4360.2|4310.2|4357.6|4307.6|4360.3|4310.3|4353.8|4303.8|0
1605205200000|2020-11-12 18:20:00|4357.5|4307.5|4356.2|4306.2|4361.5|4311.5|4355|4305|0
1605205500000|2020-11-12 18:25:00|4355|4305|4356.5|4306.5|4360.1|4310.1|4354.9|4304.9|0
1605205800000|2020-11-12 18:30:00|4356.9|4306.9|4359|4309|4360.3|4310.3|4353.7|4303.7|0
1605206100000|2020-11-12 18:35:00|4358.9|4308.9|4362.8|4312.8|4362.9|4312.9|4357.7|4307.7|0
1605206400000|2020-11-12 18:40:00|4362.3|4312.3|4360.3|4310.3|4362.8|4312.8|4360.2|4310.2|0
1605206700000|2020-11-12 18:45:00|4360.9|4310.9|4355.3|4305.3|4361.5|4311.5|4355.3|4305.3|0
1605207000000|2020-11-12 18:50:00|4355.4|4305.4|4361.7|4311.7|4361.8|4311.8|4354.1|4304.1|0
1605207300000|2020-11-12 18:55:00|4361.8|4311.8|4363|4313|4363.1|4313.1|4360.5|4310.5|0
1605207600000|2020-11-12 19:00:00|4363.1|4313.1|4364.4|4314.4|4366.3|4316.3|4363|4313|0
1605207900000|2020-11-12 19:05:00|4364.9|4314.9|4358|4308|4365.7|4315.7|4356.8|4306.8|0
1605208200000|2020-11-12 19:10:00|4357.9|4307.9|4357.1|4307.1|4360.5|4310.5|4356.4|4306.4|0
1605208500000|2020-11-12 19:15:00|4356.8|4306.8|4355.2|4305.2|4357.7|4307.7|4355.1|4305.1|0
1605208800000|2020-11-12 19:20:00|4355.3|4305.3|4355.3|4305.3|4359.1|4309.1|4353.9|4303.9|0
1605209100000|2020-11-12 19:25:00|4356.5|4306.5|4355.4|4305.4|4359.1|4309.1|4355.3|4305.3|0
1605209400000|2020-11-12 19:30:00|4355.3|4305.3|4356.7|4306.7|4361.8|4311.8|4352.8|4302.8|0
1605209700000|2020-11-12 19:35:00|4356.6|4306.6|4355.4|4305.4|4358|4308|4354.1|4304.1|0
1605210000000|2020-11-12 19:40:00|4355.3|4305.3|4348.9|4298.9|4355.3|4305.3|4347.7|4297.7|0
1605210300000|2020-11-12 19:45:00|4348.8|4298.8|4350.2|4300.2|4351.5|4301.5|4347.6|4297.6|0
1605210600000|2020-11-12 19:50:00|4349.7|4299.7|4349.6|4299.6|4352.8|4302.8|4347.6|4297.6|0
1605210900000|2020-11-12 19:55:00|4349.4|4299.4|4349|4299|4352.8|4302.8|4348.9|4298.9|0
1605211200000|2020-11-12 20:00:00|4348.9|4298.9|4343.8|4293.8|4350.3|4300.3|4343.8|4293.8|0
1605211500000|2020-11-12 20:05:00|4343.9|4293.9|4345.1|4295.1|4346.4|4296.4|4342.5|4292.5|0
1605211800000|2020-11-12 20:10:00|4345.2|4295.2|4346.5|4296.5|4347.7|4297.7|4343.8|4293.8|0
1605212100000|2020-11-12 20:15:00|4346.4|4296.4|4354|4304|4356.5|4306.5|4345.2|4295.2|0
1605212400000|2020-11-12 20:20:00|4354.1|4304.1|4354|4304|4355.3|4305.3|4352.6|4302.6|0
1605212700000|2020-11-12 20:25:00|4354.5|4304.5|4348.9|4298.9|4355.3|4305.3|4347.6|4297.6|0
1605213000000|2020-11-12 20:30:00|4348.4|4298.4|4346.4|4296.4|4348.9|4298.9|4343.3|4293.3|0
1605213300000|2020-11-12 20:35:00|4345.2|4295.2|4350.3|4300.3|4351.5|4301.5|4342.6|4292.6|0
1605213600000|2020-11-12 20:40:00|4350.7|4300.7|4351.4|4301.4|4354|4304|4348.9|4298.9|0
1605213900000|2020-11-12 20:45:00|4351.3|4301.3|4350.2|4300.2|4352.6|4302.6|4344.9|4294.9|0
1605214200000|2020-11-12 20:50:00|4350.6|4300.6|4356.6|4306.6|4357.9|4307.9|4350.2|4300.2|0
1605214500000|2020-11-12 20:55:00|4357.1|4307.1|4355.9|4305.9|4357.8|4307.8|4352.9|4302.9|0
1605214800000|2020-11-12 21:00:00|4355|4305|4359.2|4309.2|4360.8|4310.8|4354.8|4304.8|0
1605215100000|2020-11-12 21:05:00|4359.9|4309.9|4361.3|4311.3|4363.2|4313.2|4359.2|4309.2|0
1605215400000|2020-11-12 21:10:00|4361.4|4311.4|4360.6|4310.6|4366|4316|4359.4|4309.4|0
1605215700000|2020-11-12 21:15:00|4359.8|4309.8|4359.7|4309.7|4360.7|4310.7|4359.4|4309.4|0
1605216000000|2020-11-12 21:20:00|4359.5|4309.5|4359.9|4309.9|4360.1|4310.1|4359.4|4309.4|0
1605216300000|2020-11-12 21:25:00|4359.8|4309.8|4360.9|4310.9|4361.3|4311.3|4359.8|4309.8|0
1605216600000|2020-11-12 21:30:00|4361|4311|4365.9|4315.9|4369.7|4319.7|4359.8|4309.8|0
1605216900000|2020-11-12 21:35:00|4365.6|4315.6|4363.4|4313.4|4368.1|4318.1|4362.9|4312.9|0
1605217200000|2020-11-12 21:40:00|4363.3|4313.3|4360.3|4310.3|4365.9|4315.9|4359.8|4309.8|0
1605217500000|2020-11-12 21:45:00|4360.1|4310.1|4361.5|4311.5|4361.7|4311.7|4359.3|4309.3|0
1605217800000|2020-11-12 21:50:00|4361.7|4311.7|4362.3|4312.3|4362.9|4312.9|4361.5|4311.5|0
1605218100000|2020-11-12 21:55:00|4362|4312|4360.9|4310.9|4362.6|4312.6|4360.1|4310.1|0
1605218400000|2020-11-12 22:00:00|4361|4311|4360.5|4310.5|4361.2|4311.2|4360.3|4310.3|0
1605218700000|2020-11-12 22:05:00|4360.6|4310.6|4360.8|4310.8|4360.8|4310.8|4360.3|4310.3|0
1605219000000|2020-11-12 22:10:00|4360.7|4310.7|4360.7|4310.7|4360.7|4310.7|4360.7|4310.7|0
1605219300000|2020-11-12 22:15:00|4360.8|4310.8|4360.7|4310.7|4360.8|4310.8|4360.6|4310.6|0
1605219600000|2020-11-12 22:20:00|4360.8|4310.8|4360.6|4310.6|4360.8|4310.8|4360.6|4310.6|0
1605219900000|2020-11-12 22:25:00|4360.5|4310.5|4360.3|4310.3|4360.5|4310.5|4360.3|4310.3|0
1605220200000|2020-11-12 22:30:00|4360.5|4310.5|4360.5|4310.5|4360.6|4310.6|4360.2|4310.2|0
1605220500000|2020-11-12 22:35:00|4360.6|4310.6|4360.3|4310.3|4360.7|4310.7|4360.2|4310.2|0
1605220800000|2020-11-12 22:40:00|4360.5|4310.5|4360.5|4310.5|4360.6|4310.6|4360.1|4310.1|0
1605221100000|2020-11-12 22:45:00|4360.6|4310.6|4360.6|4310.6|4360.6|4310.6|4360.5|4310.5|0
1605221700000|2020-11-12 22:55:00|4361|4311|4360.8|4310.8|4361.5|4311.5|4360.8|4310.8|0
1605222000000|2020-11-12 23:00:00|4360.7|4310.7|4360.2|4310.2|4360.9|4310.9|4357.4|4307.4|0
1605222300000|2020-11-12 23:05:00|4360.3|4310.3|4360.6|4310.6|4361.8|4311.8|4360.2|4310.2|0
1605222600000|2020-11-12 23:10:00|4360.7|4310.7|4356.6|4306.6|4360.8|4310.8|4356.2|4306.2|0
1605222900000|2020-11-12 23:15:00|4356.8|4306.8|4356.6|4306.6|4357.3|4307.3|4354.5|4304.5|0
1605223200000|2020-11-12 23:20:00|4356.7|4306.7|4357.3|4307.3|4357.9|4307.9|4356.6|4306.6|0
1605223500000|2020-11-12 23:25:00|4357.4|4307.4|4358.5|4308.5|4359.4|4309.4|4357.4|4307.4|0
1605223800000|2020-11-12 23:30:00|4358.6|4308.6|4359.9|4309.9|4360.2|4310.2|4358.3|4308.3|0
1605224100000|2020-11-12 23:35:00|4360.1|4310.1|4356.4|4306.4|4360.8|4310.8|4355.9|4305.9|0
1605224400000|2020-11-12 23:40:00|4356.6|4306.6|4359|4309|4359.2|4309.2|4356.4|4306.4|0
1605224700000|2020-11-12 23:45:00|4358.9|4308.9|4358.9|4308.9|4360.6|4310.6|4358.5|4308.5|0
1605225000000|2020-11-12 23:50:00|4359.2|4309.2|4357.3|4307.3|4359.2|4309.2|4356.1|4306.1|0
1605225300000|2020-11-12 23:55:00|4358|4308|4356.1|4306.1|4358.3|4308.3|4355|4305|0
1605225600000|2020-11-13 00:00:00|4356.2|4306.2|4357.4|4307.4|4358.5|4308.5|4355.2|4305.2|0
1605225900000|2020-11-13 00:05:00|4357.5|4307.5|4359.2|4309.2|4359.7|4309.7|4356.8|4306.8|0
1605226200000|2020-11-13 00:10:00|4359.3|4309.3|4362.9|4312.9|4362.9|4312.9|4358.9|4308.9|0
1605226500000|2020-11-13 00:15:00|4363|4313|4358.4|4308.4|4363.4|4313.4|4358.4|4308.4|0
1605226800000|2020-11-13 00:20:00|4358.7|4308.7|4364.6|4314.6|4365.8|4315.8|4358.7|4308.7|0
1605227100000|2020-11-13 00:25:00|4364.5|4314.5|4363.3|4313.3|4364.6|4314.6|4363.3|4313.3|0
1605227400000|2020-11-13 00:30:00|4362.9|4312.9|4362|4312|4363.3|4313.3|4362|4312|0
1605227700000|2020-11-13 00:35:00|4361.8|4311.8|4357|4307|4361.8|4311.8|4355.8|4305.8|0
1605228000000|2020-11-13 00:40:00|4357.2|4307.2|4353.3|4303.3|4357.7|4307.7|4353.3|4303.3|0
1605228300000|2020-11-13 00:45:00|4353.4|4303.4|4352|4302|4354.6|4304.6|4350.8|4300.8|0
1605228600000|2020-11-13 00:50:00|4352.2|4302.2|4349|4299|4352.6|4302.6|4348.4|4298.4|0
1605228900000|2020-11-13 00:55:00|4349.2|4299.2|4348.3|4298.3|4353.3|4303.3|4348.3|4298.3|0
1605229200000|2020-11-13 01:00:00|4349.5|4299.5|4352.1|4302.1|4353.3|4303.3|4349.5|4299.5|0
1605229500000|2020-11-13 01:05:00|4352|4302|4353.3|4303.3|4353.3|4303.3|4350.8|4300.8|0
1605229800000|2020-11-13 01:10:00|4352.8|4302.8|4355.7|4305.7|4355.7|4305.7|4352|4302|0
1605230100000|2020-11-13 01:15:00|4355.8|4305.8|4354.5|4304.5|4357|4307|4354.5|4304.5|0
1605230400000|2020-11-13 01:20:00|4355|4305|4351.4|4301.4|4355.7|4305.7|4350.1|4300.1|0
1605230700000|2020-11-13 01:25:00|4351.2|4301.2|4350.7|4300.7|4353.3|4303.3|4350.7|4300.7|0
1605231000000|2020-11-13 01:30:00|4350.2|4300.2|4347|4297|4350.7|4300.7|4346.9|4296.9|0
1605231300000|2020-11-13 01:35:00|4346.9|4296.9|4346.9|4296.9|4349.4|4299.4|4345.7|4295.7|0
1605231600000|2020-11-13 01:40:00|4346.5|4296.5|4348.2|4298.2|4349.5|4299.5|4345.7|4295.7|0
1605231900000|2020-11-13 01:45:00|4348|4298|4349.5|4299.5|4350.7|4300.7|4347|4297|0
1605232200000|2020-11-13 01:50:00|4349|4299|4346.2|4296.2|4349.4|4299.4|4345.5|4295.5|0
1605232500000|2020-11-13 01:55:00|4345.6|4295.6|4345|4295|4345.6|4295.6|4343.1|4293.1|0
1605232800000|2020-11-13 02:00:00|4344.7|4294.7|4341.8|4291.8|4345.6|4295.6|4341.8|4291.8|0
1605233100000|2020-11-13 02:05:00|4341.6|4291.6|4343.1|4293.1|4344.3|4294.3|4341.2|4291.2|0
1605233400000|2020-11-13 02:10:00|4343.3|4293.3|4346.8|4296.8|4346.8|4296.8|4343.3|4293.3|0
1605233700000|2020-11-13 02:15:00|4346.9|4296.9|4346.8|4296.8|4348|4298|4346.7|4296.7|0
1605234000000|2020-11-13 02:20:00|4346.7|4296.7|4344.3|4294.3|4348|4298|4344.3|4294.3|0
1605234300000|2020-11-13 02:25:00|4344.7|4294.7|4345.5|4295.5|4346.8|4296.8|4343|4293|0
1605234600000|2020-11-13 02:30:00|4345.6|4295.6|4349.3|4299.3|4349.3|4299.3|4341.8|4291.8|0
1605234900000|2020-11-13 02:35:00|4349.2|4299.2|4350.6|4300.6|4351.1|4301.1|4349.2|4299.2|0
1605235200000|2020-11-13 02:40:00|4350.5|4300.5|4350.6|4300.6|4351.7|4301.7|4350.5|4300.5|0
1605235500000|2020-11-13 02:45:00|4350.5|4300.5|4351.7|4301.7|4353|4303|4350.5|4300.5|0
1605235800000|2020-11-13 02:50:00|4351.8|4301.8|4354.2|4304.2|4354.2|4304.2|4350.5|4300.5|0
1605236100000|2020-11-13 02:55:00|4354.3|4304.3|4353|4303|4355.5|4305.5|4353|4303|0
1605236400000|2020-11-13 03:00:00|4353.1|4303.1|4354.3|4304.3|4354.9|4304.9|4353|4303|0
1605236700000|2020-11-13 03:05:00|4354.2|4304.2|4354.3|4304.3|4355.6|4305.6|4353.6|4303.6|0
1605237000000|2020-11-13 03:10:00|4354.8|4304.8|4353|4303|4355.6|4305.6|4353|4303|0
1605237300000|2020-11-13 03:15:00|4353.1|4303.1|4350.6|4300.6|4353.7|4303.7|4350.6|4300.6|0
1605237600000|2020-11-13 03:20:00|4351.8|4301.8|4351.8|4301.8|4351.8|4301.8|4350.5|4300.5|0
1605237900000|2020-11-13 03:25:00|4351.3|4301.3|4350.6|4300.6|4351.3|4301.3|4350.5|4300.5|0
1605238200000|2020-11-13 03:30:00|4350.5|4300.5|4350.6|4300.6|4351.8|4301.8|4349.3|4299.3|0
1605238500000|2020-11-13 03:35:00|4350.5|4300.5|4351.8|4301.8|4353.1|4303.1|4350.5|4300.5|0
1605238800000|2020-11-13 03:40:00|4351.9|4301.9|4351.8|4301.8|4353.1|4303.1|4351.8|4301.8|0
1605239100000|2020-11-13 03:45:00|4351.9|4301.9|4354.4|4304.4|4354.4|4304.4|4351.9|4301.9|0
1605239400000|2020-11-13 03:50:00|4354.1|4304.1|4355.6|4305.6|4356.8|4306.8|4353.8|4303.8|0
1605239700000|2020-11-13 03:55:00|4355.5|4305.5|4353|4303|4355.5|4305.5|4353|4303|0
1605240000000|2020-11-13 04:00:00|4353.1|4303.1|4354.3|4304.3|4355.5|4305.5|4353.1|4303.1|0
1605240300000|2020-11-13 04:05:00|4354.1|4304.1|4351.9|4301.9|4354.3|4304.3|4351.8|4301.8|0
1605240600000|2020-11-13 04:10:00|4352.1|4302.1|4351.8|4301.8|4352.5|4302.5|4351.2|4301.2|0
1605240900000|2020-11-13 04:15:00|4351.9|4301.9|4353.1|4303.1|4353.1|4303.1|4351.8|4301.8|0
1605241200000|2020-11-13 04:20:00|4353|4303|4351.8|4301.8|4353.1|4303.1|4351.8|4301.8|0
1605241500000|2020-11-13 04:25:00|4351.9|4301.9|4353.1|4303.1|4353.1|4303.1|4351.8|4301.8|0
1605241800000|2020-11-13 04:30:00|4353.2|4303.2|4355.7|4305.7|4358.1|4308.1|4353.1|4303.1|0
1605242100000|2020-11-13 04:35:00|4355.8|4305.8|4359.5|4309.5|4359.5|4309.5|4355.7|4305.7|0
1605242400000|2020-11-13 04:40:00|4359.2|4309.2|4359.5|4309.5|4359.5|4309.5|4358.2|4308.2|0
1605242700000|2020-11-13 04:45:00|4359.7|4309.7|4360.7|4310.7|4360.7|4310.7|4359.5|4309.5|0
1605243000000|2020-11-13 04:50:00|4360.2|4310.2|4364.4|4314.4|4365.6|4315.6|4359.5|4309.5|0
1605243300000|2020-11-13 04:55:00|4364.8|4314.8|4363.1|4313.1|4365.6|4315.6|4363.1|4313.1|0
1605243600000|2020-11-13 05:00:00|4362.6|4312.6|4363.1|4313.1|4364.4|4314.4|4361.9|4311.9|0
1605243900000|2020-11-13 05:05:00|4363.2|4313.2|4363.1|4313.1|4364.4|4314.4|4363.1|4313.1|0
1605244200000|2020-11-13 05:10:00|4363.3|4313.3|4363.1|4313.1|4364.3|4314.3|4363.1|4313.1|0
1605244500000|2020-11-13 05:15:00|4363.3|4313.3|4364.4|4314.4|4365.6|4315.6|4363.1|4313.1|0
1605244800000|2020-11-13 05:20:00|4364.3|4314.3|4362.9|4312.9|4364.3|4314.3|4362.9|4312.9|0
1605245100000|2020-11-13 05:25:00|4362.5|4312.5|4363|4313|4363|4313|4360.5|4310.5|0
1605245400000|2020-11-13 05:30:00|4362.5|4312.5|4358.2|4308.2|4362.5|4312.5|4356.9|4306.9|0
1605245700000|2020-11-13 05:35:00|4358.1|4308.1|4357.5|4307.5|4359.4|4309.4|4356.9|4306.9|0
1605246000000|2020-11-13 05:40:00|4357.7|4307.7|4360.6|4310.6|4361.8|4311.8|4357.7|4307.7|0
1605246300000|2020-11-13 05:45:00|4360.9|4310.9|4361.8|4311.8|4363.1|4313.1|4360.6|4310.6|0
1605246600000|2020-11-13 05:50:00|4361.9|4311.9|4363.1|4313.1|4364.3|4314.3|4361.8|4311.8|0
1605246900000|2020-11-13 05:55:00|4363.3|4313.3|4362.4|4312.4|4364.3|4314.3|4361.8|4311.8|0
1605247200000|2020-11-13 06:00:00|4362.7|4312.7|4366.8|4316.8|4366.8|4316.8|4361.8|4311.8|0
1605247500000|2020-11-13 06:05:00|4366.6|4316.6|4364.4|4314.4|4366.8|4316.8|4363.2|4313.2|0
1605247800000|2020-11-13 06:10:00|4364.6|4314.6|4365.5|4315.5|4368|4318|4364.6|4314.6|0
1605248100000|2020-11-13 06:15:00|4365.4|4315.4|4365.5|4315.5|4366.7|4316.7|4364.2|4314.2|0
1605248400000|2020-11-13 06:20:00|4365.7|4315.7|4367.9|4317.9|4367.9|4317.9|4364.3|4314.3|0
1605248700000|2020-11-13 06:25:00|4368.2|4318.2|4368|4318|4368.6|4318.6|4367.9|4317.9|0
1605249000000|2020-11-13 06:30:00|4368.1|4318.1|4368|4318|4368.1|4318.1|4368|4318|0
1605249300000|2020-11-13 06:35:00|4368.1|4318.1|4371.7|4321.7|4374.2|4324.2|4368|4318|0
1605249600000|2020-11-13 06:40:00|4371.5|4321.5|4373.2|4323.2|4374.4|4324.4|4371.1|4321.1|0
1605249900000|2020-11-13 06:45:00|4373.7|4323.7|4371.9|4321.9|4374.4|4324.4|4371.9|4321.9|0
1605250200000|2020-11-13 06:50:00|4371.4|4321.4|4369.4|4319.4|4371.4|4321.4|4368.2|4318.2|0
1605250500000|2020-11-13 06:55:00|4369.5|4319.5|4370.7|4320.7|4371.9|4321.9|4369.4|4319.4|0
1605250800000|2020-11-13 07:00:00|4370.9|4320.9|4368.2|4318.2|4371.8|4321.8|4366.9|4316.9|0
1605251100000|2020-11-13 07:05:00|4368.1|4318.1|4363.2|4313.2|4368.1|4318.1|4360.8|4310.8|0
1605251400000|2020-11-13 07:10:00|4363|4313|4359.5|4309.5|4363.2|4313.2|4359.5|4309.5|0
1605251700000|2020-11-13 07:15:00|4359.7|4309.7|4363.3|4313.3|4364.5|4314.5|4358.2|4308.2|0
1605252000000|2020-11-13 07:20:00|4363.5|4313.5|4364.7|4314.7|4367.2|4317.2|4363.3|4313.3|0
1605252300000|2020-11-13 07:25:00|4365.1|4315.1|4361|4311|4365.9|4315.9|4361|4311|0
1605252600000|2020-11-13 07:30:00|4360.6|4310.6|4361|4311|4366|4316|4358.6|4308.6|0
1605252900000|2020-11-13 07:35:00|4359.8|4309.8|4361.5|4311.5|4362.2|4312.2|4357.3|4307.3|0
1605253200000|2020-11-13 07:40:00|4361.3|4311.3|4359.7|4309.7|4362.2|4312.2|4357.2|4307.2|0
1605253500000|2020-11-13 07:45:00|4360.2|4310.2|4360.9|4310.9|4362.2|4312.2|4359.7|4309.7|0
1605253800000|2020-11-13 07:50:00|4361.1|4311.1|4362.2|4312.2|4364.7|4314.7|4361|4311|0
1605254100000|2020-11-13 07:55:00|4361|4311|4368.5|4318.5|4369.8|4319.8|4359.7|4309.7|0
1605254400000|2020-11-13 08:00:00|4369|4319|4373.5|4323.5|4379.6|4329.6|4366.2|4316.2|0
1605254700000|2020-11-13 08:05:00|4373.9|4323.9|4369.5|4349.5|4377.6|4357.6|4367.3|4319.7|0
1605255000000|2020-11-13 08:10:00|4369.4|4349.4|4373.3|4353.3|4374.7|4354.7|4369.4|4349.4|0
1605255300000|2020-11-13 08:15:00|4373.1|4353.1|4363.3|4343.3|4373.3|4353.3|4361.2|4341.2|0
1605255600000|2020-11-13 08:20:00|4363.1|4343.1|4371.3|4351.3|4371.7|4351.7|4362.4|4342.4|0
1605255900000|2020-11-13 08:25:00|4370.8|4350.8|4375.3|4355.3|4375.3|4355.3|4369.2|4349.2|0
1605256200000|2020-11-13 08:30:00|4375.7|4355.7|4378|4358|4378.5|4358.5|4374.7|4354.7|0
1605256500000|2020-11-13 08:35:00|4377.7|4357.7|4372.7|4352.7|4377.7|4357.7|4368.9|4348.9|0
1605256800000|2020-11-13 08:40:00|4372.6|4352.6|4367.9|4347.9|4374.1|4354.1|4367.8|4347.8|0
1605257100000|2020-11-13 08:45:00|4368.1|4348.1|4371.2|4351.2|4371.3|4351.3|4366|4346|0
1605257400000|2020-11-13 08:50:00|4371.6|4351.6|4365.9|4345.9|4373|4353|4365.6|4345.6|0
1605257700000|2020-11-13 08:55:00|4365.8|4345.8|4368.4|4348.4|4368.4|4348.4|4364.2|4344.2|0
1605258000000|2020-11-13 09:00:00|4368.3|4348.3|4370.7|4350.7|4372.5|4352.5|4368.3|4348.3|0
1605258300000|2020-11-13 09:05:00|4371.1|4351.1|4378.6|4358.6|4378.8|4358.8|4370.4|4350.4|0
1605258600000|2020-11-13 09:10:00|4378.5|4358.5|4376|4356|4378.8|4358.8|4376|4356|0
1605258900000|2020-11-13 09:15:00|4375.7|4355.7|4373.6|4353.6|4375.7|4355.7|4372.1|4352.1|0
1605259200000|2020-11-13 09:20:00|4373.7|4353.7|4377.5|4357.5|4379.2|4359.2|4373.5|4353.5|0
1605259500000|2020-11-13 09:25:00|4377.4|4357.4|4381.9|4361.9|4381.9|4361.9|4375.7|4355.7|0
1605259800000|2020-11-13 09:30:00|4381.8|4361.8|4385.3|4365.3|4387.4|4367.4|4381.8|4361.8|0
1605260100000|2020-11-13 09:35:00|4385.8|4365.8|4385.1|4365.1|4385.8|4365.8|4382.6|4362.6|0
1605260400000|2020-11-13 09:40:00|4385.8|4365.8|4385.6|4365.6|4389.8|4369.8|4384.8|4364.8|0
1605260700000|2020-11-13 09:45:00|4385.5|4365.5|4386.9|4366.9|4386.9|4366.9|4384.1|4364.1|0
1605261000000|2020-11-13 09:50:00|4387.2|4367.2|4388.6|4368.6|4389.2|4369.2|4386|4366|0
1605261300000|2020-11-13 09:55:00|4388.9|4368.9|4386.6|4366.6|4389.5|4369.5|4386.6|4366.6|0
1605261600000|2020-11-13 10:00:00|4386.8|4366.8|4382.3|4362.3|4388|4368|4382.3|4362.3|0
1605261900000|2020-11-13 10:05:00|4382.1|4362.1|4385.1|4365.1|4386.3|4366.3|4382.1|4362.1|0
1605262200000|2020-11-13 10:10:00|4385.3|4365.3|4387.8|4367.8|4388.1|4368.1|4385.1|4365.1|0
1605262500000|2020-11-13 10:15:00|4388.2|4368.2|4386|4366|4389.4|4369.4|4384.9|4364.9|0
1605262800000|2020-11-13 10:20:00|4385.9|4365.9|4386.5|4366.5|4387.6|4367.6|4385|4365|0
1605263100000|2020-11-13 10:25:00|4386.4|4366.4|4389.2|4369.2|4390.7|4370.7|4386.2|4366.2|0
1605263400000|2020-11-13 10:30:00|4389.4|4369.4|4389.2|4369.2|4390.8|4370.8|4388.7|4368.7|0
1605263700000|2020-11-13 10:35:00|4389.3|4369.3|4392.7|4372.7|4392.7|4372.7|4388.8|4368.8|0
1605264000000|2020-11-13 10:40:00|4392.6|4372.6|4394.1|4374.1|4394.1|4374.1|4392.2|4372.2|0
1605264300000|2020-11-13 10:45:00|4394.5|4374.5|4394.3|4374.3|4395.2|4375.2|4394.1|4374.1|0
1605264600000|2020-11-13 10:50:00|4394.5|4374.5|4399.7|4379.7|4399.8|4379.8|4394.5|4374.5|0
1605264900000|2020-11-13 10:55:00|4399.8|4379.8|4399.5|4379.5|4399.9|4379.9|4398.6|4378.6|0
1605265200000|2020-11-13 11:00:00|4399.4|4379.4|4390.5|4370.5|4400.7|4380.7|4390.5|4370.5|0
1605265500000|2020-11-13 11:05:00|4390.2|4370.2|4389|4369|4391.1|4371.1|4388.2|4368.2|0
1605265800000|2020-11-13 11:10:00|4388.8|4368.8|4388|4368|4390.9|4370.9|4386.9|4366.9|0
1605266100000|2020-11-13 11:15:00|4388.5|4368.5|4384.4|4364.4|4389.3|4369.3|4383.4|4363.4|0
1605266400000|2020-11-13 11:20:00|4384.5|4364.5|4383.5|4363.5|4387.2|4367.2|4383.5|4363.5|0
1605266700000|2020-11-13 11:25:00|4383.4|4363.4|4383.8|4363.8|4384.1|4364.1|4382.2|4362.2|0
1605267000000|2020-11-13 11:30:00|4383.4|4363.4|4384.9|4364.9|4385.2|4365.2|4382.2|4362.2|0
1605267300000|2020-11-13 11:35:00|4384.5|4364.5|4385|4365|4385.7|4365.7|4384.2|4364.2|0
1605267600000|2020-11-13 11:40:00|4384.9|4364.9|4385.1|4365.1|4386.4|4366.4|4384.6|4364.6|0
1605267900000|2020-11-13 11:45:00|4385.5|4365.5|4383.6|4363.6|4385.5|4365.5|4383.6|4363.6|0
1605268200000|2020-11-13 11:50:00|4383.5|4363.5|4385.3|4365.3|4385.3|4365.3|4382.1|4362.1|0
1605268500000|2020-11-13 11:55:00|4385.2|4365.2|4389.3|4369.3|4389.3|4369.3|4384.8|4364.8|0
1605268800000|2020-11-13 12:00:00|4389.6|4369.6|4390.2|4370.2|4392.6|4372.6|4389.4|4369.4|0
1605269100000|2020-11-13 12:05:00|4390|4370|4388.7|4368.7|4390.3|4370.3|4388.1|4368.1|0
1605269400000|2020-11-13 12:10:00|4388.9|4368.9|4389.3|4369.3|4389.3|4369.3|4387.2|4367.2|0
1605269700000|2020-11-13 12:15:00|4389|4369|4390.4|4370.4|4391.2|4371.2|4389|4369|0
1605270000000|2020-11-13 12:20:00|4390.6|4370.6|4388.9|4368.9|4390.7|4370.7|4387.9|4367.9|0
1605270300000|2020-11-13 12:25:00|4388.7|4368.7|4389.2|4369.2|4390.2|4370.2|4386.5|4366.5|0
1605270600000|2020-11-13 12:30:00|4389.7|4369.7|4389.3|4369.3|4391.6|4371.6|4389.3|4369.3|0
1605270900000|2020-11-13 12:35:00|4389.2|4369.2|4387|4367|4389.2|4369.2|4386.9|4366.9|0
1605271200000|2020-11-13 12:40:00|4387.1|4367.1|4385.5|4365.5|4387.1|4367.1|4385|4365|0
1605271500000|2020-11-13 12:45:00|4385.4|4365.4|4385.3|4365.3|4385.4|4365.4|4384.8|4364.8|0
1605271800000|2020-11-13 12:50:00|4385.5|4365.5|4385|4365|4386.6|4366.6|4385|4365|0
1605272100000|2020-11-13 12:55:00|4384.7|4364.7|4384|4364|4384.7|4364.7|4383.3|4363.3|0
1605272400000|2020-11-13 13:00:00|4384.2|4364.2|4379.9|4359.9|4384.2|4364.2|4379.6|4359.6|0
1605272700000|2020-11-13 13:05:00|4379.8|4359.8|4382.1|4362.1|4382.9|4362.9|4379.8|4359.8|0
1605273000000|2020-11-13 13:10:00|4381.8|4361.8|4381.3|4361.3|4383|4363|4380.8|4360.8|0
1605273300000|2020-11-13 13:15:00|4380.9|4360.9|4381.8|4361.8|4382.6|4362.6|4379.9|4359.9|0
1605273600000|2020-11-13 13:20:00|4381.9|4361.9|4384.9|4364.9|4386|4366|4381.6|4361.6|0
1605273900000|2020-11-13 13:25:00|4385|4365|4385|4365|4386.7|4366.7|4383.1|4363.1|0
1605274200000|2020-11-13 13:30:00|4384.9|4364.9|4386.5|4366.5|4387.3|4367.3|4384.8|4364.8|0
1605274500000|2020-11-13 13:35:00|4386.9|4366.9|4384|4364|4387.1|4367.1|4383.2|4363.2|0
1605274800000|2020-11-13 13:40:00|4384.2|4364.2|4384.3|4364.3|4385.4|4365.4|4383.5|4363.5|0
1605275100000|2020-11-13 13:45:00|4384.2|4364.2|4378.2|4358.2|4384.3|4364.3|4378.2|4358.2|0
1605275400000|2020-11-13 13:50:00|4378.3|4358.3|4382.7|4362.7|4382.9|4362.9|4378.3|4358.3|0
1605275700000|2020-11-13 13:55:00|4382.9|4362.9|4384|4364|4385.6|4365.6|4381.3|4361.3|0
1605276000000|2020-11-13 14:00:00|4382.8|4362.8|4380.1|4360.1|4383.6|4363.6|4380.1|4360.1|0
1605276300000|2020-11-13 14:05:00|4379.8|4359.8|4375.7|4355.7|4379.8|4359.8|4374.7|4354.7|0
1605276600000|2020-11-13 14:10:00|4375.9|4355.9|4377.2|4357.2|4378.9|4358.9|4375.1|4355.1|0
1605276900000|2020-11-13 14:15:00|4377.3|4357.3|4375.6|4355.6|4378.5|4358.5|4375.5|4355.5|0
1605277200000|2020-11-13 14:20:00|4375.5|4355.5|4376|4356|4376.9|4356.9|4373.9|4353.9|0
1605277500000|2020-11-13 14:25:00|4376.2|4356.2|4377.8|4357.8|4379.1|4359.1|4375.8|4355.8|0
1605277800000|2020-11-13 14:30:00|4377|4357|4381.9|4361.9|4382.1|4362.1|4377|4357|0
1605278100000|2020-11-13 14:35:00|4382.2|4362.2|4385.3|4365.3|4385.4|4365.4|4381.1|4361.1|0
1605278400000|2020-11-13 14:40:00|4385.2|4365.2|4382.8|4362.8|4385.5|4365.5|4382.7|4362.7|0
1605278700000|2020-11-13 14:45:00|4382.9|4362.9|4387.1|4367.1|4389.9|4369.9|4382.9|4362.9|0
1605279000000|2020-11-13 14:50:00|4387.2|4367.2|4383.4|4363.4|4388.1|4368.1|4382.8|4362.8|0
1605279300000|2020-11-13 14:55:00|4383.5|4363.5|4385.9|4365.9|4386.3|4366.3|4382.9|4362.9|0
1605279600000|2020-11-13 15:00:00|4386|4366|4379.7|4359.7|4386|4366|4379.3|4359.3|0
1605279900000|2020-11-13 15:05:00|4379.8|4359.8|4383.4|4363.4|4383.4|4363.4|4378.9|4358.9|0
1605280200000|2020-11-13 15:10:00|4383.6|4363.6|4382.2|4362.2|4384.6|4364.6|4382.2|4362.2|0
1605280500000|2020-11-13 15:15:00|4382|4362|4380.3|4360.3|4382.5|4362.5|4379.2|4359.2|0
1605280800000|2020-11-13 15:20:00|4379.6|4359.6|4377.7|4357.7|4379.6|4359.6|4375.3|4355.3|0
1605281100000|2020-11-13 15:25:00|4377.8|4357.8|4381|4361|4381.1|4361.1|4377.2|4357.2|0
1605281400000|2020-11-13 15:30:00|4381.2|4361.2|4382.8|4362.8|4383.5|4363.5|4381.2|4361.2|0
1605281700000|2020-11-13 15:35:00|4382.5|4362.5|4380.6|4360.6|4383.1|4363.1|4378.3|4358.3|0
1605282000000|2020-11-13 15:40:00|4381|4361|4381.2|4361.2|4382.1|4362.1|4380.3|4360.3|0
1605282300000|2020-11-13 15:45:00|4380.9|4360.9|4380.3|4360.3|4382.2|4362.2|4380.2|4360.2|0
1605282600000|2020-11-13 15:50:00|4380|4360|4377.5|4357.5|4380.4|4360.4|4376.8|4356.8|0
1605282900000|2020-11-13 15:55:00|4377.3|4357.3|4379.3|4359.3|4379.5|4359.5|4377.3|4357.3|0
1605283200000|2020-11-13 16:00:00|4379.4|4359.4|4378.6|4358.6|4380.3|4360.3|4377.5|4357.5|0
1605283500000|2020-11-13 16:05:00|4378.8|4358.8|4380|4360|4382.1|4362.1|4378.8|4358.8|0
1605283800000|2020-11-13 16:10:00|4380.1|4360.1|4378.5|4358.5|4381|4361|4378.5|4358.5|0
1605284100000|2020-11-13 16:15:00|4378.7|4358.7|4379|4359|4379.5|4359.5|4378.1|4358.1|0
1605284400000|2020-11-13 16:20:00|4379.1|4359.1|4378.2|4358.2|4380.1|4360.1|4377.4|4357.4|0
1605284700000|2020-11-13 16:25:00|4377.9|4357.9|4378.2|4358.2|4379.3|4359.3|4376.7|4356.7|0
1605285000000|2020-11-13 16:30:00|4392.7|4342.7|4383|4333|4392.7|4342.7|4381.7|4331.7|0
1605285300000|2020-11-13 16:35:00|4382.9|4332.9|4379.5|4329.5|4385.5|4335.5|4379.5|4329.5|0
1605285600000|2020-11-13 16:40:00|4379.9|4329.9|4384.5|4334.5|4388.2|4338.2|4379.9|4329.9|0
1605285900000|2020-11-13 16:45:00|4384.1|4334.1|4388.2|4338.2|4388.2|4338.2|4383.3|4333.3|0
1605286200000|2020-11-13 16:50:00|4388.5|4338.5|4388.2|4338.2|4389.4|4339.4|4387|4337|0
1605286500000|2020-11-13 16:55:00|4388.7|4338.7|4389.5|4339.5|4390.7|4340.7|4388.2|4338.2|0
1605286800000|2020-11-13 17:00:00|4390|4340|4389.5|4339.5|4390.8|4340.8|4388.3|4338.3|0
1605287100000|2020-11-13 17:05:00|4389.6|4339.6|4388.3|4338.3|4390.8|4340.8|4387.1|4337.1|0
1605287400000|2020-11-13 17:10:00|4388.8|4338.8|4390.7|4340.7|4390.8|4340.8|4388.3|4338.3|0
1605287700000|2020-11-13 17:15:00|4390.2|4340.2|4390.7|4340.7|4391.9|4341.9|4388.2|4338.2|0
1605288000000|2020-11-13 17:20:00|4390.6|4340.6|4389.4|4339.4|4390.7|4340.7|4389.4|4339.4|0
1605288300000|2020-11-13 17:25:00|4389.9|4339.9|4390.7|4340.7|4393.1|4343.1|4389.9|4339.9|0
1605288600000|2020-11-13 17:30:00|4390.9|4340.9|4391.8|4341.8|4391.9|4341.9|4390.6|4340.6|0
1605288900000|2020-11-13 17:35:00|4391.9|4341.9|4393.2|4343.2|4393.2|4343.2|4391.8|4341.8|0
1605289200000|2020-11-13 17:40:00|4394.4|4344.4|4392|4342|4394.5|4344.5|4392|4342|0
1605289500000|2020-11-13 17:45:00|4392.1|4342.1|4388.5|4338.5|4392.1|4342.1|4387.2|4337.2|0
1605289800000|2020-11-13 17:50:00|4388.4|4338.4|4390.9|4340.9|4391|4341|4388.4|4338.4|0
1605290100000|2020-11-13 17:55:00|4390.8|4340.8|4392.2|4342.2|4392.2|4342.2|4390.8|4340.8|0
1605290400000|2020-11-13 18:00:00|4392.3|4342.3|4390.4|4340.4|4392.3|4342.3|4389.7|4339.7|0
1605290700000|2020-11-13 18:05:00|4390.6|4340.6|4393.4|4343.4|4393.4|4343.4|4390.6|4340.6|0
1605291000000|2020-11-13 18:10:00|4393.5|4343.5|4392.1|4342.1|4393.5|4343.5|4392.1|4342.1|0
1605291300000|2020-11-13 18:15:00|4392.2|4342.2|4393.5|4343.5|4393.5|4343.5|4392.1|4342.1|0
1605291600000|2020-11-13 18:20:00|4393.4|4343.4|4393.4|4343.4|4393.4|4343.4|4390.9|4340.9|0
1605291900000|2020-11-13 18:25:00|4393.5|4343.5|4392.3|4342.3|4394.8|4344.8|4391|4341|0
1605292200000|2020-11-13 18:30:00|4392.2|4342.2|4388.5|4338.5|4392.2|4342.2|4388.4|4338.4|0
1605292500000|2020-11-13 18:35:00|4389|4339|4391|4341|4391|4341|4388.5|4338.5|0
1605292800000|2020-11-13 18:40:00|4390.9|4340.9|4392.2|4342.2|4392.2|4342.2|4389.7|4339.7|0
1605293100000|2020-11-13 18:45:00|4392.1|4342.1|4391|4341|4393.5|4343.5|4390.9|4340.9|0
1605293400000|2020-11-13 18:50:00|4391.2|4341.2|4390.9|4340.9|4392.2|4342.2|4390.9|4340.9|0
1605293700000|2020-11-13 18:55:00|4391|4341|4393.3|4343.3|4393.3|4343.3|4390.9|4340.9|0
1605294000000|2020-11-13 19:00:00|4392.8|4342.8|4393.4|4343.4|4393.5|4343.5|4392.1|4342.1|0
1605294300000|2020-11-13 19:05:00|4393.5|4343.5|4395.9|4345.9|4395.9|4345.9|4393.4|4343.4|0
1605294600000|2020-11-13 19:10:00|4395.8|4345.8|4392.1|4342.1|4395.9|4345.9|4392.1|4342.1|0
1605294900000|2020-11-13 19:15:00|4392|4342|4394.7|4344.7|4394.7|4344.7|4390.8|4340.8|0
1605295200000|2020-11-13 19:20:00|4394.8|4344.8|4396.2|4346.2|4399.3|4349.3|4394.8|4344.8|0
1605295500000|2020-11-13 19:25:00|4396.1|4346.1|4394.9|4344.9|4396.1|4346.1|4393.7|4343.7|0
1605295800000|2020-11-13 19:30:00|4395|4345|4393.7|4343.7|4396.2|4346.2|4393.7|4343.7|0
1605296100000|2020-11-13 19:35:00|4393.8|4343.8|4396.2|4346.2|4396.3|4346.3|4393.7|4343.7|0
1605296400000|2020-11-13 19:40:00|4396|4346|4393.8|4343.8|4396.3|4346.3|4393.8|4343.8|0
1605296700000|2020-11-13 19:45:00|4394|4344|4391.2|4341.2|4395|4345|4391.2|4341.2|0
1605297000000|2020-11-13 19:50:00|4391.7|4341.7|4393.8|4343.8|4393.8|4343.8|4391.2|4341.2|0
1605297300000|2020-11-13 19:55:00|4393.7|4343.7|4400|4350|4401.2|4351.2|4393.7|4343.7|0
1605297600000|2020-11-13 20:00:00|4399.9|4349.9|4395.6|4345.6|4400|4350|4395|4345|0
1605297900000|2020-11-13 20:05:00|4395.9|4345.9|4397.5|4347.5|4397.6|4347.6|4395|4345|0
1605298200000|2020-11-13 20:10:00|4397.2|4347.2|4397.5|4347.5|4398.1|4348.1|4394.9|4344.9|0
1605298500000|2020-11-13 20:15:00|4397.7|4347.7|4392.6|4342.6|4398.7|4348.7|4391.1|4341.1|0
1605298800000|2020-11-13 20:20:00|4393|4343|4392.6|4342.6|4393.8|4343.8|4392.5|4342.5|0
1605299100000|2020-11-13 20:25:00|4392.8|4342.8|4395.2|4345.2|4396.4|4346.4|4392.6|4342.6|0
1605299400000|2020-11-13 20:30:00|4395.1|4345.1|4400.3|4350.3|4400.4|4350.4|4395.1|4345.1|0
1605299700000|2020-11-13 20:35:00|4400.4|4350.4|4402.9|4352.9|4402.9|4352.9|4400.3|4350.3|0
1605300000000|2020-11-13 20:40:00|4402.8|4352.8|4406.6|4356.6|4406.7|4356.7|4402.8|4352.8|0
1605300300000|2020-11-13 20:45:00|4406.2|4356.2|4405.2|4355.2|4406.7|4356.7|4403.5|4353.5|0
1605300600000|2020-11-13 20:50:00|4405.3|4355.3|4398.9|4348.9|4406.5|4356.5|4397.8|4347.8|0
1605300900000|2020-11-13 20:55:00|4399|4349|4402.3|4352.3|4403.7|4353.7|4396.5|4346.5|0
1605301200000|2020-11-13 21:00:00|4402.8|4352.8|4403.1|4353.1|4404.5|4354.5|4399.1|4349.1|0
1605301500000|2020-11-13 21:05:00|4403.2|4353.2|4402.1|4352.1|4403.7|4353.7|4402.1|4352.1|0
1605301800000|2020-11-13 21:10:00|4402.4|4352.4|4401.5|4351.5|4402.9|4352.9|4400.4|4350.4|0
1605302100000|2020-11-13 21:15:00|4401.4|4351.4|4402.4|4352.4|4402.6|4352.6|4401.3|4351.3|0
1605302400000|2020-11-13 21:20:00|4402.6|4352.6|4402.5|4352.5|4402.6|4352.6|4402.4|4352.4|0
1605302700000|2020-11-13 21:25:00|4402.6|4352.6|4402.1|4352.1|4402.7|4352.7|4401.7|4351.7|0
1605303000000|2020-11-13 21:30:00|4400.6|4350.6|4402.5|4352.5|4402.7|4352.7|4400.6|4350.6|0
1605303300000|2020-11-13 21:35:00|4402.7|4352.7|4403.4|4353.4|4403.6|4353.6|4401.3|4351.3|0
1605303600000|2020-11-13 21:40:00|4403.3|4353.3|4402.5|4352.5|4403.4|4353.4|4401.3|4351.3|0
1605303900000|2020-11-13 21:45:00|4402.2|4352.2|4403.4|4353.4|4404.6|4354.6|4402.2|4352.2|0
1605304200000|2020-11-13 21:50:00|4403.3|4353.3|4403.6|4353.6|4403.9|4353.9|4403|4353|0
1605304500000|2020-11-13 21:55:00|4403|4353|4402.3|4352.3|4403.6|4353.6|4401.3|4351.3|0
1605481200000|2020-11-15 23:00:00|4414.7|4364.7|4416.5|4366.5|4417.6|4367.6|4414.4|4364.4|0
1605481500000|2020-11-15 23:05:00|4416.6|4366.6|4418.7|4368.7|4420.9|4370.9|4416.6|4366.6|0
1605481800000|2020-11-15 23:10:00|4418.8|4368.8|4423.9|4373.9|4424.4|4374.4|4418.6|4368.6|0
1605482100000|2020-11-15 23:15:00|4424.2|4374.2|4425.3|4375.3|4428.4|4378.4|4423.2|4373.2|0
1605482400000|2020-11-15 23:20:00|4425.4|4375.4|4427|4377|4430|4380|4425.4|4375.4|0
1605482700000|2020-11-15 23:25:00|4427.1|4377.1|4424.7|4374.7|4427.7|4377.7|4423.9|4373.9|0
1605483000000|2020-11-15 23:30:00|4425.1|4375.1|4425.1|4375.1|4426.8|4376.8|4423.7|4373.7|0
1605483300000|2020-11-15 23:35:00|4425|4375|4423.5|4373.5|4425|4375|4422.5|4372.5|0
1605483600000|2020-11-15 23:40:00|4423.4|4373.4|4426.1|4376.1|4427.2|4377.2|4423.4|4373.4|0
1605483900000|2020-11-15 23:45:00|4425.8|4375.8|4427.2|4377.2|4427.5|4377.5|4425.3|4375.3|0
1605484200000|2020-11-15 23:50:00|4427.4|4377.4|4430|4380|4430|4380|4427.2|4377.2|0
1605484500000|2020-11-15 23:55:00|4430.3|4380.3|4428.4|4378.4|4431.2|4381.2|4427.5|4377.5|0
1605484800000|2020-11-16 00:00:00|4428.3|4378.3|4425.3|4375.3|4428.9|4378.9|4425.1|4375.1|0
1605485100000|2020-11-16 00:05:00|4425.2|4375.2|4426.1|4376.1|4426.1|4376.1|4423.4|4373.4|0
1605485400000|2020-11-16 00:10:00|4426.3|4376.3|4422|4372|4426.7|4376.7|4421.1|4371.1|0
1605485700000|2020-11-16 00:15:00|4422.1|4372.1|4426.6|4376.6|4427.7|4377.7|4421.6|4371.6|0
1605486000000|2020-11-16 00:20:00|4426.8|4376.8|4429|4379|4429|4379|4424.2|4374.2|0
1605486300000|2020-11-16 00:25:00|4428.8|4378.8|4430.5|4380.5|4431.8|4381.8|4428.4|4378.4|0
1605486600000|2020-11-16 00:30:00|4430.1|4380.1|4428|4378|4430.5|4380.5|4428|4378|0
1605486900000|2020-11-16 00:35:00|4426.8|4376.8|4428|4378|4429.2|4379.2|4426.7|4376.7|0
1605487200000|2020-11-16 00:40:00|4427.5|4377.5|4431.1|4381.1|4431.1|4381.1|4426.8|4376.8|0
1605487500000|2020-11-16 00:45:00|4430.6|4380.6|4431.8|4381.8|4433|4383|4430.5|4380.5|0
1605487800000|2020-11-16 00:50:00|4431.3|4381.3|4429.3|4379.3|4431.8|4381.8|4429.3|4379.3|0
1605488100000|2020-11-16 00:55:00|4429.1|4379.1|4428.2|4378.2|4429.3|4379.3|4426.9|4376.9|0
1605488400000|2020-11-16 01:00:00|4428.2|4378.2|4425.6|4375.6|4428.2|4378.2|4425.6|4375.6|0
1605488700000|2020-11-16 01:05:00|4425.9|4375.9|4431.2|4381.2|4431.8|4381.8|4425.6|4375.6|0
1605489000000|2020-11-16 01:10:00|4431.4|4381.4|4431.8|4381.8|4431.8|4381.8|4429.3|4379.3|0
1605489300000|2020-11-16 01:15:00|4431.6|4381.6|4433.1|4383.1|4434.3|4384.3|4430.5|4380.5|0
1605489600000|2020-11-16 01:20:00|4433|4383|4434.9|4384.9|4435.6|4385.6|4431.8|4381.8|0
1605489900000|2020-11-16 01:25:00|4435.1|4385.1|4433.1|4383.1|4435.5|4385.5|4433|4383|0
1605490200000|2020-11-16 01:30:00|4433|4383|4429.4|4379.4|4433.1|4383.1|4429.4|4379.4|0
1605490500000|2020-11-16 01:35:00|4430.6|4380.6|4429.5|4379.5|4433.2|4383.2|4429.4|4379.4|0
1605490800000|2020-11-16 01:40:00|4429.3|4379.3|4425.1|4375.1|4429.6|4379.6|4424.7|4374.7|0
1605491100000|2020-11-16 01:45:00|4424.7|4374.7|4419.7|4369.7|4427.2|4377.2|4418.5|4368.5|0
1605491400000|2020-11-16 01:50:00|4419.6|4369.6|4414.8|4364.8|4419.7|4369.7|4413.5|4363.5|0
1605491700000|2020-11-16 01:55:00|4414.3|4364.3|4416.1|4366.1|4416.1|4366.1|4412.4|4362.4|0
1605492000000|2020-11-16 02:00:00|4416.2|4366.2|4421.2|4371.2|4422.4|4372.4|4416.2|4366.2|0
1605492300000|2020-11-16 02:05:00|4421.1|4371.1|4420|4370|4422.4|4372.4|4419.9|4369.9|0
1605492600000|2020-11-16 02:10:00|4420.2|4370.2|4421.2|4371.2|4422.4|4372.4|4419.9|4369.9|0
1605492900000|2020-11-16 02:15:00|4421.1|4371.1|4422.4|4372.4|4422.4|4372.4|4419.9|4369.9|0
1605493200000|2020-11-16 02:20:00|4422.6|4372.6|4421.2|4371.2|4423.6|4373.6|4421.2|4371.2|0
1605493500000|2020-11-16 02:25:00|4421.4|4371.4|4419.8|4369.8|4422.4|4372.4|4419.8|4369.8|0
1605493800000|2020-11-16 02:30:00|4419.7|4369.7|4423.4|4373.4|4424.6|4374.6|4419.7|4369.7|0
1605494100000|2020-11-16 02:35:00|4423.7|4373.7|4424.7|4374.7|4425.9|4375.9|4423.4|4373.4|0
1605494400000|2020-11-16 02:40:00|4424.9|4374.9|4425.9|4375.9|4427.1|4377.1|4424.6|4374.6|0
1605494700000|2020-11-16 02:45:00|4426.2|4376.2|4425.9|4375.9|4427.1|4377.1|4425.8|4375.8|0
1605495000000|2020-11-16 02:50:00|4426.2|4376.2|4424.7|4374.7|4428.4|4378.4|4424.7|4374.7|0
1605495300000|2020-11-16 02:55:00|4425.2|4375.2|4424.6|4374.6|4425.9|4375.9|4424.6|4374.6|0
1605495600000|2020-11-16 03:00:00|4424.2|4374.2|4423.5|4373.5|4424.2|4374.2|4422.3|4372.3|0
1605495900000|2020-11-16 03:05:00|4423.3|4373.3|4423.5|4373.5|4424.1|4374.1|4422.9|4372.9|0
1605496200000|2020-11-16 03:10:00|4423.7|4373.7|4424.7|4374.7|4424.7|4374.7|4423.4|4373.4|0
1605496500000|2020-11-16 03:15:00|4424.7|4374.7|4427.1|4377.1|4427.1|4377.1|4424.6|4374.6|0
1605496800000|2020-11-16 03:20:00|4427.2|4377.2|4427.1|4377.1|4427.2|4377.2|4427.1|4377.1|0
1605497100000|2020-11-16 03:25:00|4427.2|4377.2|4427.1|4377.1|4427.2|4377.2|4425.9|4375.9|0
1605497400000|2020-11-16 03:30:00|4427.2|4377.2|4425.9|4375.9|4427.2|4377.2|4425.9|4375.9|0
1605497700000|2020-11-16 03:35:00|4425.5|4375.5|4428.4|4378.4|4428.4|4378.4|4424.7|4374.7|0
1605498000000|2020-11-16 03:40:00|4428.3|4378.3|4425.9|4375.9|4428.3|4378.3|4424.7|4374.7|0
1605498300000|2020-11-16 03:45:00|4425.7|4375.7|4427.2|4377.2|4427.2|4377.2|4424.7|4374.7|0
1605498600000|2020-11-16 03:50:00|4426.7|4376.7|4426|4376|4426.7|4376.7|4424.7|4374.7|0
1605498900000|2020-11-16 03:55:00|4425.9|4375.9|4426.6|4376.6|4427.2|4377.2|4424.7|4374.7|0
1605499200000|2020-11-16 04:00:00|4426.8|4376.8|4427.1|4377.1|4428.4|4378.4|4426.8|4376.8|0
1605499500000|2020-11-16 04:05:00|4427.3|4377.3|4430.8|4380.8|4430.8|4380.8|4427.1|4377.1|0
1605499800000|2020-11-16 04:10:00|4430.7|4380.7|4430.7|4380.7|4430.8|4380.8|4429.5|4379.5|0
1605500100000|2020-11-16 04:15:00|4430.8|4380.8|4430.8|4380.8|4432|4382|4430.7|4380.7|0
1605500400000|2020-11-16 04:20:00|4430.7|4380.7|4430.8|4380.8|4430.8|4380.8|4430.7|4380.7|0
1605500700000|2020-11-16 04:25:00|4431.4|4381.4|4432|4382|4432|4382|4431.4|4381.4|0
1605501000000|2020-11-16 04:30:00|4431.9|4381.9|4433.1|4383.1|4433.1|4383.1|4431.9|4381.9|0
1605501300000|2020-11-16 04:35:00|4432.7|4382.7|4433.1|4383.1|4434.4|4384.4|4431.9|4381.9|0
1605501600000|2020-11-16 04:40:00|4432.7|4382.7|4431.9|4381.9|4433.1|4383.1|4431.9|4381.9|0
1605501900000|2020-11-16 04:45:00|4432|4382|4433.1|4383.1|4433.1|4383.1|4431.9|4381.9|0
1605502200000|2020-11-16 04:50:00|4432.9|4382.9|4434.4|4384.4|4434.4|4384.4|4431.9|4381.9|0
1605502800000|2020-11-16 05:00:00|4434.3|4384.3|4433.1|4383.1|4434.4|4384.4|4433.1|4383.1|0
1605503100000|2020-11-16 05:05:00|4433.4|4383.4|4434.4|4384.4|4434.4|4384.4|4433.1|4383.1|0
1605503400000|2020-11-16 05:10:00|4434.5|4384.5|4437|4387|4437.1|4387.1|4434.5|4384.5|0
1605503700000|2020-11-16 05:15:00|4436.6|4386.6|4435.7|4385.7|4437|4387|4434.6|4384.6|0
1605504000000|2020-11-16 05:20:00|4435.8|4385.8|4435.7|4385.7|4436.9|4386.9|4435.7|4385.7|0
1605504300000|2020-11-16 05:25:00|4436|4386|4437|4387|4437|4387|4435.7|4385.7|0
1605504600000|2020-11-16 05:30:00|4436.9|4386.9|4435.7|4385.7|4436.9|4386.9|4434.5|4384.5|0
1605504900000|2020-11-16 05:35:00|4436.2|4386.2|4438.2|4388.2|4438.2|4388.2|4436.2|4386.2|0
1605505200000|2020-11-16 05:40:00|4438.1|4388.1|4439.4|4389.4|4439.4|4389.4|4437.5|4387.5|0
1605505500000|2020-11-16 05:45:00|4439.3|4389.3|4436.9|4386.9|4439.3|4389.3|4436.9|4386.9|0
1605505800000|2020-11-16 05:50:00|4437.3|4387.3|4439.3|4389.3|4439.3|4389.3|4437.3|4387.3|0
1605506100000|2020-11-16 05:55:00|4439.5|4389.5|4440.6|4390.6|4440.6|4390.6|4439.3|4389.3|0
1605506400000|2020-11-16 06:00:00|4440.3|4390.3|4440.6|4390.6|4440.6|4390.6|4438|4388|0
1605506700000|2020-11-16 06:05:00|4442.1|4392.1|4442.1|4392.1|4442.1|4392.1|4440.9|4390.9|0
1605507000000|2020-11-16 06:10:00|4441.9|4391.9|4442.2|4392.2|4442.2|4392.2|4440.8|4390.8|0
1605507300000|2020-11-16 06:15:00|4442.6|4392.6|4443.4|4393.4|4443.4|4393.4|4442.6|4392.6|0
1605507600000|2020-11-16 06:20:00|4443.3|4393.3|4441|4391|4443.4|4393.4|4441|4391|0
1605507900000|2020-11-16 06:25:00|4440.7|4390.7|4439.7|4389.7|4441|4391|4439.7|4389.7|0
1605508200000|2020-11-16 06:30:00|4439.8|4389.8|4441|4391|4441|4391|4439.7|4389.7|0
1605508500000|2020-11-16 06:35:00|4441.1|4391.1|4441|4391|4442.3|4392.3|4441|4391|0
1605508800000|2020-11-16 06:40:00|4440.6|4390.6|4437.3|4387.3|4441|4391|4437.3|4387.3|0
1605509100000|2020-11-16 06:45:00|4436.8|4386.8|4436|4386|4436.8|4386.8|4434.7|4384.7|0
1605509400000|2020-11-16 06:50:00|4435.9|4385.9|4435.9|4385.9|4438.4|4388.4|4435.9|4385.9|0
1605509700000|2020-11-16 06:55:00|4436.1|4386.1|4439.6|4389.6|4439.6|4389.6|4436.1|4386.1|0
1605510000000|2020-11-16 07:00:00|4439.2|4389.2|4434.6|4384.6|4439.6|4389.6|4432.2|4382.2|0
1605510300000|2020-11-16 07:05:00|4435.1|4385.1|4438.4|4388.4|4440.8|4390.8|4435.1|4385.1|0
1605510600000|2020-11-16 07:10:00|4437.9|4387.9|4438.4|4388.4|4438.4|4388.4|4436|4386|0
1605510900000|2020-11-16 07:15:00|4437.9|4387.9|4440.8|4390.8|4442.1|4392.1|4437.2|4387.2|0
1605511200000|2020-11-16 07:20:00|4441.3|4391.3|4437.1|4387.1|4442.1|4392.1|4437.1|4387.1|0
1605511500000|2020-11-16 07:25:00|4437.2|4387.2|4435.9|4385.9|4437.2|4387.2|4434.7|4384.7|0
1605511800000|2020-11-16 07:30:00|4435.4|4385.4|4435.9|4385.9|4437.2|4387.2|4433.4|4383.4|0
1605512100000|2020-11-16 07:35:00|4435.4|4385.4|4437.2|4387.2|4439.6|4389.6|4434.7|4384.7|0
1605512400000|2020-11-16 07:40:00|4436.9|4386.9|4434.7|4384.7|4437.2|4387.2|4434.7|4384.7|0
1605512700000|2020-11-16 07:45:00|4435.2|4385.2|4439.8|4389.8|4439.8|4389.8|4435.2|4385.2|0
1605513000000|2020-11-16 07:50:00|4439.7|4389.7|4437.3|4387.3|4441|4391|4436.1|4386.1|0
1605513300000|2020-11-16 07:55:00|4436.8|4386.8|4433.6|4383.6|4437.9|4387.9|4433.6|4383.6|0
1605513600000|2020-11-16 08:00:00|4433.2|4383.2|4422.6|4372.6|4433.2|4383.2|4420.2|4370.2|0
1605513900000|2020-11-16 08:05:00|4422.5|4372.5|4407.3|4387.3|4427.4|4396.9|4406.1|4371.4|0
1605514200000|2020-11-16 08:10:00|4407.5|4387.5|4405.5|4385.5|4408.1|4388.1|4401.4|4381.4|0
1605514500000|2020-11-16 08:15:00|4405.6|4385.6|4407.3|4387.3|4407.7|4387.7|4399.1|4379.1|0
1605514800000|2020-11-16 08:20:00|4407.4|4387.4|4414.5|4394.5|4416.2|4396.2|4407.4|4387.4|0
1605515100000|2020-11-16 08:25:00|4413.7|4393.7|4416.5|4396.5|4417.7|4397.7|4412.6|4392.6|0
1605515400000|2020-11-16 08:30:00|4416.1|4396.1|4415.8|4395.8|4418.9|4398.9|4414.8|4394.8|0
1605515700000|2020-11-16 08:35:00|4416.1|4396.1|4418.2|4398.2|4418.2|4398.2|4413.8|4393.8|0
1605516000000|2020-11-16 08:40:00|4418.4|4398.4|4418.2|4398.2|4419.9|4399.9|4418|4398|0
1605516300000|2020-11-16 08:45:00|4418.1|4398.1|4409.9|4389.9|4418.8|4398.8|4409|4389|0
1605516600000|2020-11-16 08:50:00|4410.4|4390.4|4404.4|4384.4|4411.4|4391.4|4403.6|4383.6|0
1605516900000|2020-11-16 08:55:00|4404.2|4384.2|4408.3|4388.3|4408.6|4388.6|4400.2|4380.2|0
1605517200000|2020-11-16 09:00:00|4408.4|4388.4|4411.3|4391.3|4413.5|4393.5|4408.3|4388.3|0
1605517500000|2020-11-16 09:05:00|4411.4|4391.4|4416.1|4396.1|4417.5|4397.5|4411.4|4391.4|0
1605517800000|2020-11-16 09:10:00|4416.2|4396.2|4413.6|4393.6|4417.8|4397.8|4413.2|4393.2|0
1605518100000|2020-11-16 09:15:00|4413.3|4393.3|4408.5|4388.5|4413.4|4393.4|4408.5|4388.5|0
1605518400000|2020-11-16 09:20:00|4408.6|4388.6|4414.1|4394.1|4414.3|4394.3|4408.3|4388.3|0
1605518700000|2020-11-16 09:25:00|4414.2|4394.2|4415.7|4395.7|4416.4|4396.4|4414|4394|0
1605519000000|2020-11-16 09:30:00|4415.9|4395.9|4415.8|4395.8|4419.1|4399.1|4415.2|4395.2|0
1605519300000|2020-11-16 09:35:00|4415.5|4395.5|4419|4399|4419.1|4399.1|4412|4392|0
1605519600000|2020-11-16 09:40:00|4418.9|4398.9|4423.1|4403.1|4423.3|4403.3|4418.9|4398.9|0
1605519900000|2020-11-16 09:45:00|4423.3|4403.3|4421.6|4401.6|4423.4|4403.4|4419|4399|0
1605520200000|2020-11-16 09:50:00|4421.7|4401.7|4414.1|4394.1|4421.9|4401.9|4413.8|4393.8|0
1605520500000|2020-11-16 09:55:00|4414.5|4394.5|4419.5|4399.5|4419.5|4399.5|4414.2|4394.2|0
1605520800000|2020-11-16 10:00:00|4420.2|4400.2|4422.9|4402.9|4425.8|4405.8|4420.2|4400.2|0
1605521100000|2020-11-16 10:05:00|4422.7|4402.7|4422.5|4402.5|4423.7|4403.7|4422.1|4402.1|0
1605521400000|2020-11-16 10:10:00|4422.7|4402.7|4420.7|4400.7|4423.1|4403.1|4420.7|4400.7|0
1605521700000|2020-11-16 10:15:00|4420.5|4400.5|4418.6|4398.6|4420.7|4400.7|4418.2|4398.2|0
1605522000000|2020-11-16 10:20:00|4418.8|4398.8|4421.7|4401.7|4422.1|4402.1|4418.5|4398.5|0
1605522300000|2020-11-16 10:25:00|4421.8|4401.8|4416.7|4396.7|4422.6|4402.6|4416.5|4396.5|0
1605522600000|2020-11-16 10:30:00|4416.5|4396.5|4419|4399|4419.4|4399.4|4415.8|4395.8|0
1605522900000|2020-11-16 10:35:00|4420.1|4400.1|4423|4403|4423.4|4403.4|4419.1|4399.1|0
1605523200000|2020-11-16 10:40:00|4423.1|4403.1|4424.6|4404.6|4424.9|4404.9|4421.8|4401.8|0
1605523500000|2020-11-16 10:45:00|4424.5|4404.5|4418.2|4398.2|4424.5|4404.5|4418.2|4398.2|0
1605523800000|2020-11-16 10:50:00|4418.3|4398.3|4414.4|4394.4|4418.9|4398.9|4413.5|4393.5|0
1605524100000|2020-11-16 10:55:00|4414.6|4394.6|4410.8|4390.8|4414.7|4394.7|4410.7|4390.7|0
1605524400000|2020-11-16 11:00:00|4410.7|4390.7|4415|4395|4415.2|4395.2|4410.7|4390.7|0
1605524700000|2020-11-16 11:05:00|4415.5|4395.5|4414.6|4394.6|4417.1|4397.1|4414|4394|0
1605525000000|2020-11-16 11:10:00|4414.7|4394.7|4413.3|4393.3|4414.9|4394.9|4412.7|4392.7|0
1605525300000|2020-11-16 11:15:00|4413.2|4393.2|4415.4|4395.4|4415.4|4395.4|4412|4392|0
1605525600000|2020-11-16 11:20:00|4415.2|4395.2|4419.1|4399.1|4419.5|4399.5|4415.2|4395.2|0
1605525900000|2020-11-16 11:25:00|4419|4399|4417.3|4397.3|4419.4|4399.4|4416.3|4396.3|0
1605526200000|2020-11-16 11:30:00|4417.4|4397.4|4412.7|4392.7|4417.9|4397.9|4411.7|4391.7|0
1605526500000|2020-11-16 11:35:00|4413|4393|4414.1|4394.1|4414.2|4394.2|4412.1|4392.1|0
1605526800000|2020-11-16 11:40:00|4413.7|4393.7|4407.4|4387.4|4414.1|4394.1|4407.4|4387.4|0
1605527100000|2020-11-16 11:45:00|4407.3|4387.3|4408|4388|4408.5|4388.5|4405.3|4385.3|0
1605527400000|2020-11-16 11:50:00|4407.9|4387.9|4417.3|4397.3|4422.4|4402.4|4407.9|4387.9|0
1605527700000|2020-11-16 11:55:00|4417.7|4397.7|4429|4409|4430.2|4410.2|4417.4|4397.4|0
1605528000000|2020-11-16 12:00:00|4429.3|4409.3|4430|4410|4433|4413|4427.5|4407.5|0
1605528300000|2020-11-16 12:05:00|4429.8|4409.8|4429.8|4409.8|4431.9|4411.9|4428.7|4408.7|0
1605528600000|2020-11-16 12:10:00|4430.3|4410.3|4429.3|4409.3|4432.1|4412.1|4427.7|4407.7|0
1605528900000|2020-11-16 12:15:00|4429.2|4409.2|4433.8|4413.8|4436.5|4416.5|4428.6|4408.6|0
1605529200000|2020-11-16 12:20:00|4434|4414|4438.6|4418.6|4439.3|4419.3|4433.9|4413.9|0
1605529500000|2020-11-16 12:25:00|4438.3|4418.3|4439.2|4419.2|4439.6|4419.6|4436.6|4416.6|0
1605529800000|2020-11-16 12:30:00|4439.3|4419.3|4439.5|4419.5|4440.4|4420.4|4437.6|4417.6|0
1605530100000|2020-11-16 12:35:00|4439.9|4419.9|4434.7|4414.7|4440.2|4420.2|4434.7|4414.7|0
1605530400000|2020-11-16 12:40:00|4434.6|4414.6|4434.2|4414.2|4435.5|4415.5|4432.2|4412.2|0
1605530700000|2020-11-16 12:45:00|4434.3|4414.3|4434.9|4414.9|4436|4416|4433.3|4413.3|0
1605531000000|2020-11-16 12:50:00|4435|4415|4436.7|4416.7|4436.9|4416.9|4434.7|4414.7|0
1605531300000|2020-11-16 12:55:00|4436.4|4416.4|4429.3|4409.3|4437.3|4417.3|4429.1|4409.1|0
1605531600000|2020-11-16 13:00:00|4429.2|4409.2|4432.4|4412.4|4432.7|4412.7|4427.8|4407.8|0
1605531900000|2020-11-16 13:05:00|4432.3|4412.3|4434.3|4414.3|4435.1|4415.1|4430.2|4410.2|0
1605532200000|2020-11-16 13:10:00|4434.5|4414.5|4434.7|4414.7|4436.8|4416.8|4434.3|4414.3|0
1605532500000|2020-11-16 13:15:00|4434.8|4414.8|4434.4|4414.4|4437|4417|4434.1|4414.1|0
1605532800000|2020-11-16 13:20:00|4434.5|4414.5|4433.3|4413.3|4435.1|4415.1|4432.8|4412.8|0
1605533100000|2020-11-16 13:25:00|4433.2|4413.2|4433.7|4413.7|4434.3|4414.3|4433.1|4413.1|0
1605533400000|2020-11-16 13:30:00|4433.4|4413.4|4434.7|4414.7|4434.7|4414.7|4433|4413|0
1605533700000|2020-11-16 13:35:00|4434.8|4414.8|4432.8|4412.8|4435.6|4415.6|4432.2|4412.2|0
1605534000000|2020-11-16 13:40:00|4432.7|4412.7|4429.7|4409.7|4433.2|4413.2|4428.7|4408.7|0
1605534300000|2020-11-16 13:45:00|4429.8|4409.8|4433|4413|4433|4413|4429.6|4409.6|0
1605534600000|2020-11-16 13:50:00|4433.6|4413.6|4438|4418|4438.5|4418.5|4433.5|4413.5|0
1605534900000|2020-11-16 13:55:00|4437.2|4417.2|4436.3|4416.3|4437.5|4417.5|4435.3|4415.3|0
1605535200000|2020-11-16 14:00:00|4436.4|4416.4|4436|4416|4437.8|4417.8|4436|4416|0
1605535500000|2020-11-16 14:05:00|4436.1|4416.1|4438.4|4418.4|4438.4|4418.4|4435.1|4415.1|0
1605535800000|2020-11-16 14:10:00|4438.5|4418.5|4438|4418|4438.8|4418.8|4435.6|4415.6|0
1605536100000|2020-11-16 14:15:00|4437.8|4417.8|4441.7|4421.7|4442|4422|4437.7|4417.7|0
1605536400000|2020-11-16 14:20:00|4441.8|4421.8|4436.1|4416.1|4443.4|4423.4|4435.9|4415.9|0
1605536700000|2020-11-16 14:25:00|4436.2|4416.2|4440.5|4420.5|4440.5|4420.5|4435.6|4415.6|0
1605537000000|2020-11-16 14:30:00|4440.3|4420.3|4435.1|4415.1|4440.6|4420.6|4432.4|4412.4|0
1605537300000|2020-11-16 14:35:00|4434.8|4414.8|4426.1|4406.1|4434.8|4414.8|4424|4404|0
1605537600000|2020-11-16 14:40:00|4426|4406|4424.4|4404.4|4427.1|4407.1|4424.1|4404.1|0
1605537900000|2020-11-16 14:45:00|4424.6|4404.6|4419.7|4399.7|4425.1|4405.1|4419.7|4399.7|0
1605538200000|2020-11-16 14:50:00|4420.1|4400.1|4416.1|4396.1|4420.6|4400.6|4414.7|4394.7|0
1605538500000|2020-11-16 14:55:00|4416.3|4396.3|4420|4400|4420|4400|4413.1|4393.1|0
1605538800000|2020-11-16 15:00:00|4420.1|4400.1|4421.2|4401.2|4422.9|4402.9|4418.7|4398.7|0
1605539100000|2020-11-16 15:05:00|4421.3|4401.3|4418.1|4398.1|4423.1|4403.1|4418.1|4398.1|0
1605539400000|2020-11-16 15:10:00|4418.3|4398.3|4418.6|4398.6|4419.7|4399.7|4417.4|4397.4|0
1605539700000|2020-11-16 15:15:00|4418.4|4398.4|4417.4|4397.4|4418.7|4398.7|4415.5|4395.5|0
1605540000000|2020-11-16 15:20:00|4417.9|4397.9|4414.9|4394.9|4417.9|4397.9|4414.7|4394.7|0
1605540300000|2020-11-16 15:25:00|4415.3|4395.3|4420.8|4400.8|4420.8|4400.8|4415.3|4395.3|0
1605540600000|2020-11-16 15:30:00|4420.9|4400.9|4421.5|4401.5|4422.3|4402.3|4419|4399|0
1605540900000|2020-11-16 15:35:00|4421.6|4401.6|4421.2|4401.2|4423.7|4403.7|4420.5|4400.5|0
1605541200000|2020-11-16 15:40:00|4421.1|4401.1|4418.4|4398.4|4422.6|4402.6|4418.4|4398.4|0
1605541500000|2020-11-16 15:45:00|4418.3|4398.3|4415|4395|4418.5|4398.5|4414.5|4394.5|0
1605541800000|2020-11-16 15:50:00|4414.7|4394.7|4413.8|4393.8|4415.4|4395.4|4412.3|4392.3|0
1605542100000|2020-11-16 15:55:00|4413.9|4393.9|4414.8|4394.8|4415.6|4395.6|4413.7|4393.7|0
1605542400000|2020-11-16 16:00:00|4415.1|4395.1|4416.7|4396.7|4418.8|4398.8|4415.1|4395.1|0
1605542700000|2020-11-16 16:05:00|4416.6|4396.6|4414.3|4394.3|4417.1|4397.1|4412.9|4392.9|0
1605543000000|2020-11-16 16:10:00|4414.2|4394.2|4418.3|4398.3|4418.6|4398.6|4414.2|4394.2|0
1605543300000|2020-11-16 16:15:00|4418.2|4398.2|4421.9|4401.9|4422.1|4402.1|4416.7|4396.7|0
1605543600000|2020-11-16 16:20:00|4421.8|4401.8|4418.9|4398.9|4422.6|4402.6|4418.5|4398.5|0
1605543900000|2020-11-16 16:25:00|4419.1|4399.1|4419.4|4399.4|4419.4|4399.4|4417|4397|0
1605544200000|2020-11-16 16:30:00|4435.7|4385.7|4427.3|4377.3|4435.7|4385.7|4427.3|4377.3|0
1605544500000|2020-11-16 16:35:00|4427.7|4377.7|4429.7|4379.7|4429.7|4379.7|4422.4|4372.4|0
1605544800000|2020-11-16 16:40:00|4429.2|4379.2|4429.7|4379.7|4429.8|4379.8|4427.2|4377.2|0
1605545100000|2020-11-16 16:45:00|4430.1|4380.1|4427.2|4377.2|4430.9|4380.9|4427.2|4377.2|0
1605545400000|2020-11-16 16:50:00|4427.7|4377.7|4429.6|4379.6|4429.6|4379.6|4427.2|4377.2|0
1605545700000|2020-11-16 16:55:00|4429.1|4379.1|4428.4|4378.4|4430.9|4380.9|4428.4|4378.4|0
1605546000000|2020-11-16 17:00:00|4428.5|4378.5|4430.9|4380.9|4432.1|4382.1|4428.4|4378.4|0
1605546300000|2020-11-16 17:05:00|4430.4|4380.4|4428.4|4378.4|4430.9|4380.9|4428.4|4378.4|0
1605546600000|2020-11-16 17:10:00|4427.9|4377.9|4425.9|4375.9|4427.9|4377.9|4424.7|4374.7|0
1605546900000|2020-11-16 17:15:00|4426.3|4376.3|4423.4|4373.4|4427.1|4377.1|4423.4|4373.4|0
1605547200000|2020-11-16 17:20:00|4423|4373|4420.8|4370.8|4423.4|4373.4|4419.6|4369.6|0
1605547500000|2020-11-16 17:25:00|4420.9|4370.9|4418.5|4368.5|4420.9|4370.9|4418.5|4368.5|0
1605547800000|2020-11-16 17:30:00|4418.4|4368.4|4417.2|4367.2|4419.7|4369.7|4416|4366|0
1605548100000|2020-11-16 17:35:00|4417.3|4367.3|4418.5|4368.5|4418.5|4368.5|4417.2|4367.2|0
1605548400000|2020-11-16 17:40:00|4418.3|4368.3|4421|4371|4421|4371|4417.3|4367.3|0
1605548700000|2020-11-16 17:45:00|4420.8|4370.8|4418.5|4368.5|4421|4371|4417.3|4367.3|0
1605549000000|2020-11-16 17:50:00|4419|4369|4415.9|4365.9|4419.8|4369.8|4415.9|4365.9|0
1605549300000|2020-11-16 17:55:00|4415.4|4365.4|4418.4|4368.4|4419.7|4369.7|4414.7|4364.7|0
1605549600000|2020-11-16 18:00:00|4418.2|4368.2|4415.9|4365.9|4418.4|4368.4|4414.6|4364.6|0
1605549900000|2020-11-16 18:05:00|4416.2|4366.2|4416.6|4366.6|4418.4|4368.4|4415.9|4365.9|0
1605550200000|2020-11-16 18:10:00|4416.3|4366.3|4415.9|4365.9|4417.2|4367.2|4414.7|4364.7|0
1605550500000|2020-11-16 18:15:00|4416.4|4366.4|4417.1|4367.1|4417.2|4367.2|4416.4|4366.4|0
1605550800000|2020-11-16 18:20:00|4417.2|4367.2|4414.6|4364.6|4417.2|4367.2|4410.8|4360.8|0
1605551100000|2020-11-16 18:25:00|4414.4|4364.4|4409.4|4359.4|4414.6|4364.6|4409.4|4359.4|0
1605551400000|2020-11-16 18:30:00|4409.9|4359.9|4412.1|4362.1|4412.1|4362.1|4408.2|4358.2|0
1605551700000|2020-11-16 18:35:00|4412.6|4362.6|4410.8|4360.8|4413.4|4363.4|4410.2|4360.2|0
1605552000000|2020-11-16 18:40:00|4410.7|4360.7|4406.9|4356.9|4410.8|4360.8|4404.3|4354.3|0
1605552300000|2020-11-16 18:45:00|4407|4357|4408.2|4358.2|4409.5|4359.5|4406.9|4356.9|0
1605552600000|2020-11-16 18:50:00|4408.7|4358.7|4411.5|4361.5|4412.1|4362.1|4408.2|4358.2|0
1605552900000|2020-11-16 18:55:00|4411.3|4361.3|4412.1|4362.1|4414.6|4364.6|4410.9|4360.9|0
1605553200000|2020-11-16 19:00:00|4412.4|4362.4|4411.3|4361.3|4413.3|4363.3|4409.5|4359.5|0
1605553500000|2020-11-16 19:05:00|4412|4362|4413.4|4363.4|4414.7|4364.7|4410.8|4360.8|0
1605553800000|2020-11-16 19:10:00|4413.3|4363.3|4414.7|4364.7|4414.7|4364.7|4412.1|4362.1|0
1605554100000|2020-11-16 19:15:00|4414.6|4364.6|4414.6|4364.6|4414.7|4364.7|4413.4|4363.4|0
1605554400000|2020-11-16 19:20:00|4414.7|4364.7|4415.9|4365.9|4415.9|4365.9|4413.4|4363.4|0
1605554700000|2020-11-16 19:25:00|4415.8|4365.8|4419.6|4369.6|4419.6|4369.6|4414.6|4364.6|0
1605555000000|2020-11-16 19:30:00|4419.7|4369.7|4418.3|4368.3|4420.9|4370.9|4418.2|4368.2|0
1605555300000|2020-11-16 19:35:00|4418.2|4368.2|4418.3|4368.3|4419.6|4369.6|4417.6|4367.6|0
1605555600000|2020-11-16 19:40:00|4417.8|4367.8|4419.6|4369.6|4419.6|4369.6|4417.1|4367.1|0
1605555900000|2020-11-16 19:45:00|4419.5|4369.5|4415.8|4365.8|4419.7|4369.7|4415.8|4365.8|0
1605556200000|2020-11-16 19:50:00|4416.3|4366.3|4417.1|4367.1|4419.6|4369.6|4416.3|4366.3|0
1605556500000|2020-11-16 19:55:00|4417.4|4367.4|4417.1|4367.1|4418.4|4368.4|4415.8|4365.8|0
1605556800000|2020-11-16 20:00:00|4416.6|4366.6|4411.9|4361.9|4417.2|4367.2|4411.9|4361.9|0
1605557100000|2020-11-16 20:05:00|4412|4362|4415.8|4365.8|4415.8|4365.8|4411.9|4361.9|0
1605557400000|2020-11-16 20:10:00|4415.7|4365.7|4413.2|4363.2|4417.1|4367.1|4413.2|4363.2|0
1605557700000|2020-11-16 20:15:00|4413.3|4363.3|4417|4367|4417.1|4367.1|4413.2|4363.2|0
1605558000000|2020-11-16 20:20:00|4417.1|4367.1|4419.7|4369.7|4420.9|4370.9|4417.1|4367.1|0
1605558300000|2020-11-16 20:25:00|4420.1|4370.1|4418.3|4368.3|4420.9|4370.9|4416.9|4366.9|0
1605558600000|2020-11-16 20:30:00|4418.2|4368.2|4419.6|4369.6|4420.8|4370.8|4417|4367|0
1605558900000|2020-11-16 20:35:00|4419.1|4369.1|4418.3|4368.3|4420.9|4370.9|4417.7|4367.7|0
1605559200000|2020-11-16 20:40:00|4418.4|4368.4|4423.4|4373.4|4423.5|4373.5|4418.3|4368.3|0
1605559500000|2020-11-16 20:45:00|4423.5|4373.5|4423.4|4373.4|4424.7|4374.7|4422.1|4372.1|0
1605559800000|2020-11-16 20:50:00|4423.3|4373.3|4422.2|4372.2|4423.5|4373.5|4419.6|4369.6|0
1605560100000|2020-11-16 20:55:00|4421.7|4371.7|4432.9|4382.9|4433.1|4383.1|4420.9|4370.9|0
1605560400000|2020-11-16 21:00:00|4433|4383|4435.1|4385.1|4437.5|4387.5|4433|4383|0
1605560700000|2020-11-16 21:05:00|4435.2|4385.2|4436.8|4386.8|4437.4|4387.4|4434.4|4384.4|0
1605561000000|2020-11-16 21:10:00|4436.5|4386.5|4438.3|4388.3|4438.7|4388.7|4436.5|4386.5|0
1605561300000|2020-11-16 21:15:00|4438.5|4388.5|4438.1|4388.1|4438.5|4388.5|4437.9|4387.9|0
1605561600000|2020-11-16 21:20:00|4438.3|4388.3|4439.3|4389.3|4439.4|4389.4|4438.2|4388.2|0
1605561900000|2020-11-16 21:25:00|4439.4|4389.4|4438.9|4388.9|4439.4|4389.4|4438.7|4388.7|0
1605562200000|2020-11-16 21:30:00|4438.3|4388.3|4438.1|4388.1|4438.8|4388.8|4437.5|4387.5|0
1605562500000|2020-11-16 21:35:00|4438.3|4388.3|4438.6|4388.6|4438.8|4388.8|4438.1|4388.1|0
1605562800000|2020-11-16 21:40:00|4438.8|4388.8|4440|4390|4440.5|4390.5|4438.6|4388.6|0
1605563100000|2020-11-16 21:45:00|4440.2|4390.2|4438.8|4388.8|4440.2|4390.2|4438.8|4388.8|0
1605563400000|2020-11-16 21:50:00|4438.9|4388.9|4438.3|4388.3|4439.7|4389.7|4438.1|4388.1|0
1605563700000|2020-11-16 21:55:00|4437.8|4387.8|4437.7|4387.7|4438.3|4388.3|4437.5|4387.5|0
1605564000000|2020-11-16 22:00:00|4437.8|4387.8|4437.8|4387.8|4437.8|4387.8|4437.7|4387.7|0
1605564300000|2020-11-16 22:05:00|4437.5|4387.5|4437.8|4387.8|4437.9|4387.9|4437.5|4387.5|0
1605564600000|2020-11-16 22:10:00|4437.7|4387.7|4437.7|4387.7|4437.7|4387.7|4437.5|4387.5|0
1605564900000|2020-11-16 22:15:00|4437.9|4387.9|4437.5|4387.5|4437.9|4387.9|4437.3|4387.3|0
1605565200000|2020-11-16 22:20:00|4437.8|4387.8|4438.6|4388.6|4438.6|4388.6|4437.7|4387.7|0
1605565500000|2020-11-16 22:25:00|4438.5|4388.5|4438.6|4388.6|4438.7|4388.7|4438.5|4388.5|0
1605565800000|2020-11-16 22:30:00|4438.7|4388.7|4438.5|4388.5|4438.7|4388.7|4438.5|4388.5|0
1605566100000|2020-11-16 22:35:00|4438.6|4388.6|4438.5|4388.5|4438.6|4388.6|4438.5|4388.5|0
1605566400000|2020-11-16 22:40:00|4438.6|4388.6|4438.2|4388.2|4438.6|4388.6|4438.2|4388.2|0
1605566700000|2020-11-16 22:45:00|4438.4|4388.4|4438.4|4388.4|4438.5|4388.5|4438.2|4388.2|0
1605567000000|2020-11-16 22:50:00|4438.5|4388.5|4438.6|4388.6|4438.6|4388.6|4438.4|4388.4|0
1605567300000|2020-11-16 22:55:00|4438.7|4388.7|4437.5|4387.5|4438.9|4388.9|4437.5|4387.5|0
1605567600000|2020-11-16 23:00:00|4437.3|4387.3|4436|4386|4439.3|4389.3|4434.8|4384.8|0
1605567900000|2020-11-16 23:05:00|4435.5|4385.5|4434.9|4384.9|4435.8|4385.8|4434.1|4384.1|0
1605568200000|2020-11-16 23:10:00|4434.8|4384.8|4435.5|4385.5|4436.5|4386.5|4434.6|4384.6|0
1605568500000|2020-11-16 23:15:00|4435.3|4385.3|4436.3|4386.3|4436.3|4386.3|4434.1|4384.1|0
1605568800000|2020-11-16 23:20:00|4436.4|4386.4|4436.8|4386.8|4437.7|4387.7|4436.3|4386.3|0
1605569100000|2020-11-16 23:25:00|4436.5|4386.5|4436.8|4386.8|4437|4387|4436|4386|0
1605569400000|2020-11-16 23:30:00|4437|4387|4435.5|4385.5|4437|4387|4434.1|4384.1|0
1605569700000|2020-11-16 23:35:00|4435.6|4385.6|4436|4386|4436.5|4386.5|4435.1|4385.1|0
1605570000000|2020-11-16 23:40:00|4435.9|4385.9|4436|4386|4436.2|4386.2|4435.1|4385.1|0
1605570300000|2020-11-16 23:45:00|4435.9|4385.9|4434.9|4384.9|4435.9|4385.9|4434.1|4384.1|0
1605570600000|2020-11-16 23:50:00|4435|4385|4433.5|4383.5|4435.1|4385.1|4433|4383|0
1605570900000|2020-11-16 23:55:00|4433.2|4383.2|4433.2|4383.2|4434|4384|4432.5|4382.5|0
1605571200000|2020-11-17 00:00:00|4433|4383|4432.7|4382.7|4433.2|4383.2|4431.6|4381.6|0
1605571500000|2020-11-17 00:05:00|4432.5|4382.5|4432|4382|4433.2|4383.2|4431.3|4381.3|0
1605571800000|2020-11-17 00:10:00|4431.9|4381.9|4433|4383|4433.2|4383.2|4431.6|4381.6|0
1605572100000|2020-11-17 00:15:00|4433.1|4383.1|4422.5|4372.5|4433.2|4383.2|4422.5|4372.5|0
1605572400000|2020-11-17 00:20:00|4422.7|4372.7|4421.8|4371.8|4423.1|4373.1|4419.4|4369.4|0
1605572700000|2020-11-17 00:25:00|4421.6|4371.6|4420.7|4370.7|4423|4373|4418.2|4368.2|0
1605573000000|2020-11-17 00:30:00|4420.6|4370.6|4418.1|4368.1|4421.9|4371.9|4416.9|4366.9|0
1605573300000|2020-11-17 00:35:00|4417.6|4367.6|4418.8|4368.8|4418.8|4368.8|4416.3|4366.3|0
1605573600000|2020-11-17 00:40:00|4418.5|4368.5|4420.6|4370.6|4420.6|4370.6|4418.1|4368.1|0
1605573900000|2020-11-17 00:45:00|4420.4|4370.4|4420.6|4370.6|4421.8|4371.8|4419.4|4369.4|0
1605574200000|2020-11-17 00:50:00|4420.9|4370.9|4421.8|4371.8|4423.7|4373.7|4420.6|4370.6|0
1605574500000|2020-11-17 00:55:00|4421.7|4371.7|4421.2|4371.2|4421.8|4371.8|4419.3|4369.3|0
1605574800000|2020-11-17 01:00:00|4420.9|4370.9|4420.6|4370.6|4423.1|4373.1|4420.6|4370.6|0
1605575100000|2020-11-17 01:05:00|4420.7|4370.7|4420.6|4370.6|4421.9|4371.9|4419.4|4369.4|0
1605575400000|2020-11-17 01:10:00|4420.4|4370.4|4419.4|4369.4|4420.4|4370.4|4418.1|4368.1|0
1605575700000|2020-11-17 01:15:00|4420.6|4370.6|4420.6|4370.6|4421.9|4371.9|4419.3|4369.3|0
1605576000000|2020-11-17 01:20:00|4420.3|4370.3|4420.6|4370.6|4423.1|4373.1|4419.4|4369.4|0
1605576300000|2020-11-17 01:25:00|4420.1|4370.1|4420|4370|4421.8|4371.8|4419.3|4369.3|0
1605576600000|2020-11-17 01:30:00|4420.2|4370.2|4416.9|4366.9|4420.6|4370.6|4415.6|4365.6|0
1605576900000|2020-11-17 01:35:00|4417.1|4367.1|4416.2|4366.2|4418.1|4368.1|4415.6|4365.6|0
1605577200000|2020-11-17 01:40:00|4416.8|4366.8|4413.1|4363.1|4416.8|4366.8|4413.1|4363.1|0
1605577500000|2020-11-17 01:45:00|4413.5|4363.5|4411.8|4361.8|4414.3|4364.3|4410.6|4360.6|0
1605577800000|2020-11-17 01:50:00|4411.7|4361.7|4412.3|4362.3|4412.9|4362.9|4409.1|4359.1|0
1605578100000|2020-11-17 01:55:00|4412.9|4362.9|4410.4|4360.4|4413.5|4363.5|4410.4|4360.4|0
1605578400000|2020-11-17 02:00:00|4410.6|4360.6|4411.7|4361.7|4412.9|4362.9|4410.4|4360.4|0
1605578700000|2020-11-17 02:05:00|4411.9|4361.9|4410.4|4360.4|4412.9|4362.9|4409.8|4359.8|0
1605579000000|2020-11-17 02:10:00|4410.5|4360.5|4414.1|4364.1|4414.2|4364.2|4410.5|4360.5|0
1605579300000|2020-11-17 02:15:00|4413.9|4363.9|4415.4|4365.4|4415.4|4365.4|4413.5|4363.5|0
1605579600000|2020-11-17 02:20:00|4415.6|4365.6|4415.3|4365.3|4416|4366|4415.3|4365.3|0
1605579900000|2020-11-17 02:25:00|4415.4|4365.4|4415.4|4365.4|4416.6|4366.6|4415.3|4365.3|0
1605580200000|2020-11-17 02:30:00|4415.8|4365.8|4415.9|4365.9|4416.6|4366.6|4415.3|4365.3|0
1605580500000|2020-11-17 02:35:00|4416.2|4366.2|4417.8|4367.8|4419|4369|4415.3|4365.3|0
1605580800000|2020-11-17 02:40:00|4417.2|4367.2|4415.3|4365.3|4417.2|4367.2|4415.3|4365.3|0
1605581100000|2020-11-17 02:45:00|4415.4|4365.4|4416|4366|4417.2|4367.2|4415.4|4365.4|0
1605581400000|2020-11-17 02:50:00|4415.7|4365.7|4414.1|4364.1|4416.6|4366.6|4414.1|4364.1|0
1605581700000|2020-11-17 02:55:00|4414|4364|4412.8|4362.8|4414.1|4364.1|4412.2|4362.2|0
1605582000000|2020-11-17 03:00:00|4413|4363|4415.3|4365.3|4416.5|4366.5|4412.8|4362.8|0
1605582300000|2020-11-17 03:05:00|4415.7|4365.7|4414.7|4364.7|4416.5|4366.5|4414.7|4364.7|0
1605582600000|2020-11-17 03:10:00|4414.9|4364.9|4414.1|4364.1|4415.3|4365.3|4413.5|4363.5|0
1605582900000|2020-11-17 03:15:00|4414.7|4364.7|4417.7|4367.7|4417.7|4367.7|4414.7|4364.7|0
1605583200000|2020-11-17 03:20:00|4417.3|4367.3|4417.8|4367.8|4417.8|4367.8|4416.5|4366.5|0
1605583500000|2020-11-17 03:25:00|4417.7|4367.7|4416.5|4366.5|4417.8|4367.8|4416.5|4366.5|0
1605583800000|2020-11-17 03:30:00|4417|4367|4419|4369|4419.6|4369.6|4417|4367|0
1605584100000|2020-11-17 03:35:00|4418.5|4368.5|4417.7|4367.7|4419|4369|4417.7|4367.7|0
1605584400000|2020-11-17 03:40:00|4417.3|4367.3|4414|4364|4417.3|4367.3|4414|4364|0
1605584700000|2020-11-17 03:45:00|4414.2|4364.2|4416.5|4366.5|4416.5|4366.5|4414|4364|0
1605585000000|2020-11-17 03:50:00|4415.9|4365.9|4416.5|4366.5|4416.5|4366.5|4415.2|4365.2|0
1605585300000|2020-11-17 03:55:00|4417|4367|4416.5|4366.5|4417.8|4367.8|4416.5|4366.5|0
1605585600000|2020-11-17 04:00:00|4416.4|4366.4|4415.2|4365.2|4416.5|4366.5|4414.6|4364.6|0
1605585900000|2020-11-17 04:05:00|4414.9|4364.9|4414|4364|4414.9|4364.9|4412.7|4362.7|0
1605586200000|2020-11-17 04:10:00|4413.5|4363.5|4411.5|4361.5|4413.5|4363.5|4411.4|4361.4|0
1605586500000|2020-11-17 04:15:00|4412.7|4362.7|4412.7|4362.7|4412.8|4362.8|4411.5|4361.5|0
1605586800000|2020-11-17 04:20:00|4412.5|4362.5|4410.3|4360.3|4412.7|4362.7|4410.3|4360.3|0
1605587100000|2020-11-17 04:25:00|4410.2|4360.2|4410.3|4360.3|4410.3|4360.3|4410.2|4360.2|0
1605587400000|2020-11-17 04:30:00|4410.2|4360.2|4410.2|4360.2|4411.5|4361.5|4410.2|4360.2|0
1605587700000|2020-11-17 04:35:00|4410.3|4360.3|4410.2|4360.2|4412.7|4362.7|4410.2|4360.2|0
1605588000000|2020-11-17 04:40:00|4410.8|4360.8|4411.5|4361.5|4411.5|4361.5|4410.8|4360.8|0
1605588300000|2020-11-17 04:45:00|4411.9|4361.9|4412.7|4362.7|4413.9|4363.9|4411.4|4361.4|0
1605588600000|2020-11-17 04:50:00|4412.6|4362.6|4413.9|4363.9|4413.9|4363.9|4411.4|4361.4|0
1605588900000|2020-11-17 04:55:00|4414|4364|4413.9|4363.9|4415.1|4365.1|4413.9|4363.9|0
1605589200000|2020-11-17 05:00:00|4413.4|4363.4|4408.9|4358.9|4413.4|4363.4|4408.9|4358.9|0
1605589500000|2020-11-17 05:05:00|4409.1|4359.1|4412|4362|4412.7|4362.7|4409|4359|0
1605589800000|2020-11-17 05:10:00|4411.8|4361.8|4412.7|4362.7|4412.7|4362.7|4411.4|4361.4|0
1605590100000|2020-11-17 05:15:00|4412.2|4362.2|4411.4|4361.4|4412.2|4362.2|4410.2|4360.2|0
1605590400000|2020-11-17 05:20:00|4411.5|4361.5|4412.7|4362.7|4412.7|4362.7|4411.4|4361.4|0
1605590700000|2020-11-17 05:25:00|4412.3|4362.3|4410.2|4360.2|4412.7|4362.7|4409|4359|0
1605591000000|2020-11-17 05:30:00|4410|4360|4410.2|4360.2|4410.9|4360.9|4408.9|4358.9|0
1605591300000|2020-11-17 05:35:00|4410|4360|4411.3|4361.3|4412.6|4362.6|4409.6|4359.6|0
1605591600000|2020-11-17 05:40:00|4411.4|4361.4|4410.1|4360.1|4411.4|4361.4|4410.1|4360.1|0
1605591900000|2020-11-17 05:45:00|4410.3|4360.3|4411.3|4361.3|4411.3|4361.3|4410.1|4360.1|0
1605592200000|2020-11-17 05:50:00|4411.8|4361.8|4410.7|4360.7|4412.6|4362.6|4410.7|4360.7|0
1605592500000|2020-11-17 05:55:00|4410.9|4360.9|4408.8|4358.8|4411.3|4361.3|4408.8|4358.8|0
1605592800000|2020-11-17 06:00:00|4408.4|4358.4|4408.8|4358.8|4411.3|4361.3|4407.6|4357.6|0
1605593100000|2020-11-17 06:05:00|4408.9|4358.9|4411.4|4361.4|4411.4|4361.4|4408.8|4358.8|0
1605593400000|2020-11-17 06:10:00|4411.3|4361.3|4412.6|4362.6|4412.6|4362.6|4411.3|4361.3|0
1605593700000|2020-11-17 06:15:00|4411.4|4361.4|4413.8|4363.8|4413.8|4363.8|4411.4|4361.4|0
1605594000000|2020-11-17 06:20:00|4414.3|4364.3|4416.3|4366.3|4416.3|4366.3|4413.8|4363.8|0
1605594300000|2020-11-17 06:25:00|4416.9|4366.9|4417.5|4367.5|4417.5|4367.5|4416.9|4366.9|0
1605595800000|2020-11-17 06:50:00|4417.6|4367.6|4420.1|4370.1|4420.1|4370.1|4417.6|4367.6|0
1605596100000|2020-11-17 06:55:00|4420|4370|4418.8|4368.8|4420|4370|4418.8|4368.8|0
1605596400000|2020-11-17 07:00:00|4418.4|4368.4|4417.6|4367.6|4418.4|4368.4|4416.3|4366.3|0
1605596700000|2020-11-17 07:05:00|4417.9|4367.9|4418.8|4368.8|4420.1|4370.1|4417.6|4367.6|0
1605597000000|2020-11-17 07:10:00|4418.9|4368.9|4422.5|4372.5|4422.5|4372.5|4418.8|4368.8|0
1605597300000|2020-11-17 07:15:00|4422.6|4372.6|4422.5|4372.5|4424.9|4374.9|4422.5|4372.5|0
1605597600000|2020-11-17 07:20:00|4422.7|4372.7|4421.2|4371.2|4423.8|4373.8|4420|4370|0
1605597900000|2020-11-17 07:25:00|4420.8|4370.8|4420.6|4370.6|4421.2|4371.2|4420|4370|0
1605598200000|2020-11-17 07:30:00|4420.8|4370.8|4420|4370|4422.5|4372.5|4418.8|4368.8|0
1605598500000|2020-11-17 07:35:00|4419.5|4369.5|4417.5|4367.5|4421.2|4371.2|4417.5|4367.5|0
1605598800000|2020-11-17 07:40:00|4417.9|4367.9|4416.3|4366.3|4419.9|4369.9|4416.3|4366.3|0
1605599100000|2020-11-17 07:45:00|4415.8|4365.8|4417.5|4367.5|4417.5|4367.5|4415|4365|0
1605599400000|2020-11-17 07:50:00|4417.6|4367.6|4420|4370|4420|4370|4417.5|4367.5|0
1605599700000|2020-11-17 07:55:00|4419.5|4369.5|4421.2|4371.2|4421.2|4371.2|4418.8|4368.8|0
1605600000000|2020-11-17 08:00:00|4421.3|4371.3|4425.2|4375.2|4427.6|4377.6|4416.4|4366.4|0
1605600300000|2020-11-17 08:05:00|4424.7|4374.7|4423.9|4403.9|4434.3|4414.3|4422.7|4372.7|0
1605600600000|2020-11-17 08:10:00|4424|4404|4429.4|4409.4|4430.2|4410.2|4423.6|4403.6|0
1605600900000|2020-11-17 08:15:00|4429.5|4409.5|4427.3|4407.3|4430.3|4410.3|4426.8|4406.8|0
1605601200000|2020-11-17 08:20:00|4427.2|4407.2|4414|4394|4427.2|4407.2|4413.7|4393.7|0
1605601500000|2020-11-17 08:25:00|4413.6|4393.6|4411.4|4391.4|4413.6|4393.6|4400.5|4380.5|0
1605601800000|2020-11-17 08:30:00|4411.6|4391.6|4420|4400|4420|4400|4411.6|4391.6|0
1605602100000|2020-11-17 08:35:00|4419.9|4399.9|4413|4393|4419.9|4399.9|4412.7|4392.7|0
1605602400000|2020-11-17 08:40:00|4413.3|4393.3|4413.6|4393.6|4414.8|4394.8|4408.7|4388.7|0
1605602700000|2020-11-17 08:45:00|4413.5|4393.5|4415.3|4395.3|4415.6|4395.6|4413.5|4393.5|0
1605603000000|2020-11-17 08:50:00|4415.5|4395.5|4413.1|4393.1|4416.8|4396.8|4411.2|4391.2|0
1605603300000|2020-11-17 08:55:00|4412.7|4392.7|4408.4|4388.4|4412.8|4392.8|4406.8|4386.8|0
1605603600000|2020-11-17 09:00:00|4408.5|4388.5|4411|4391|4411|4391|4407.8|4387.8|0
1605603900000|2020-11-17 09:05:00|4411.2|4391.2|4405.6|4385.6|4411.8|4391.8|4404.7|4384.7|0
1605604200000|2020-11-17 09:10:00|4405.5|4385.5|4405.8|4385.8|4406.7|4386.7|4403.6|4383.6|0
1605604500000|2020-11-17 09:15:00|4405.9|4385.9|4408.4|4388.4|4408.5|4388.5|4404.3|4384.3|0
1605604800000|2020-11-17 09:20:00|4408.3|4388.3|4413.2|4393.2|4413.6|4393.6|4408.3|4388.3|0
1605605100000|2020-11-17 09:25:00|4413.1|4393.1|4414.1|4394.1|4415|4395|4413|4393|0
1605605400000|2020-11-17 09:30:00|4413.8|4393.8|4412.7|4392.7|4415.3|4395.3|4412.2|4392.2|0
1605605700000|2020-11-17 09:35:00|4412.4|4392.4|4413.7|4393.7|4414.6|4394.6|4411.4|4391.4|0
1605606000000|2020-11-17 09:40:00|4413.5|4393.5|4415.4|4395.4|4416.5|4396.5|4413.5|4393.5|0
1605606300000|2020-11-17 09:45:00|4415.3|4395.3|4409.4|4389.4|4415.4|4395.4|4409.3|4389.3|0
1605606600000|2020-11-17 09:50:00|4409.7|4389.7|4408.2|4388.2|4412.5|4392.5|4408.2|4388.2|0
1605606900000|2020-11-17 09:55:00|4408|4388|4409.9|4389.9|4411|4391|4406|4386|0
1605607200000|2020-11-17 10:00:00|4410.1|4390.1|4412.8|4392.8|4413.3|4393.3|4408.4|4388.4|0
1605607500000|2020-11-17 10:05:00|4412.7|4392.7|4409.9|4389.9|4412.8|4392.8|4409.7|4389.7|0
1605607800000|2020-11-17 10:10:00|4410.1|4390.1|4408.2|4388.2|4410.6|4390.6|4408.1|4388.1|0
1605608100000|2020-11-17 10:15:00|4407.9|4387.9|4411.9|4391.9|4411.9|4391.9|4407.6|4387.6|0
1605608400000|2020-11-17 10:20:00|4412.1|4392.1|4412.6|4392.6|4413|4393|4411.4|4391.4|0
1605608700000|2020-11-17 10:25:00|4412.5|4392.5|4414.8|4394.8|4415.7|4395.7|4412.4|4392.4|0
1605609000000|2020-11-17 10:30:00|4414.7|4394.7|4416.8|4396.8|4416.8|4396.8|4413.7|4393.7|0
1605609300000|2020-11-17 10:35:00|4416.9|4396.9|4415.9|4395.9|4417.3|4397.3|4415|4395|0
1605609600000|2020-11-17 10:40:00|4416|4396|4414.4|4394.4|4416.5|4396.5|4414.4|4394.4|0
1605609900000|2020-11-17 10:45:00|4414.3|4394.3|4414.3|4394.3|4414.5|4394.5|4413.6|4393.6|0
1605610200000|2020-11-17 10:50:00|4414.1|4394.1|4411.9|4391.9|4414.3|4394.3|4411.9|4391.9|0
1605610500000|2020-11-17 10:55:00|4411.7|4391.7|4414|4394|4414.4|4394.4|4410.1|4390.1|0
1605610800000|2020-11-17 11:00:00|4414.1|4394.1|4408.7|4388.7|4414.1|4394.1|4408.7|4388.7|0
1605611100000|2020-11-17 11:05:00|4408.8|4388.8|4402.7|4382.7|4408.9|4388.9|4402.7|4382.7|0
1605611400000|2020-11-17 11:10:00|4402.8|4382.8|4395.7|4375.7|4402.8|4382.8|4395.4|4375.4|0
1605611700000|2020-11-17 11:15:00|4395.8|4375.8|4395.4|4375.4|4398|4378|4395.4|4375.4|0
1605612000000|2020-11-17 11:20:00|4395.7|4375.7|4393.8|4373.8|4397.1|4377.1|4393.3|4373.3|0
1605612300000|2020-11-17 11:25:00|4393.7|4373.7|4384.2|4364.2|4394.4|4374.4|4384.2|4364.2|0
1605612600000|2020-11-17 11:30:00|4384.6|4364.6|4387.7|4367.7|4390.2|4370.2|4384.5|4364.5|0
1605612900000|2020-11-17 11:35:00|4387.6|4367.6|4382.1|4362.1|4387.7|4367.7|4382.1|4362.1|0
1605613200000|2020-11-17 11:40:00|4382|4362|4382.6|4362.6|4383.6|4363.6|4381.2|4361.2|0
1605613500000|2020-11-17 11:45:00|4382.7|4362.7|4382.7|4362.7|4384.6|4364.6|4382.4|4362.4|0
1605613800000|2020-11-17 11:50:00|4383.1|4363.1|4386.4|4366.4|4387.2|4367.2|4383.1|4363.1|0
1605614100000|2020-11-17 11:55:00|4386.1|4366.1|4385.1|4365.1|4386.3|4366.3|4381.6|4361.6|0
1605614400000|2020-11-17 12:00:00|4385|4365|4384.3|4364.3|4387.4|4367.4|4383.8|4363.8|0
1605614700000|2020-11-17 12:05:00|4385|4365|4383.1|4363.1|4386.5|4366.5|4383.1|4363.1|0
1605615000000|2020-11-17 12:10:00|4383.3|4363.3|4382.2|4362.2|4383.3|4363.3|4381.6|4361.6|0
1605615300000|2020-11-17 12:15:00|4382.3|4362.3|4382.1|4362.1|4383.1|4363.1|4381.8|4361.8|0
1605615600000|2020-11-17 12:20:00|4382.3|4362.3|4378.7|4358.7|4382.4|4362.4|4378.4|4358.4|0
1605615900000|2020-11-17 12:25:00|4378.6|4358.6|4377.7|4357.7|4379.6|4359.6|4377.7|4357.7|0
1605616200000|2020-11-17 12:30:00|4377.5|4357.5|4375.2|4355.2|4377.5|4357.5|4374.7|4354.7|0
1605616500000|2020-11-17 12:35:00|4375|4355|4367.9|4347.9|4376.2|4356.2|4366.3|4346.3|0
1605616800000|2020-11-17 12:40:00|4367.7|4347.7|4369|4349|4370|4350|4367.5|4347.5|0
1605617100000|2020-11-17 12:45:00|4369.3|4349.3|4368.6|4348.6|4369.4|4349.4|4367.1|4347.1|0
1605617400000|2020-11-17 12:50:00|4368.3|4348.3|4368|4348|4368.8|4348.8|4367.6|4347.6|0
1605617700000|2020-11-17 12:55:00|4367.7|4347.7|4368.4|4348.4|4368.8|4348.8|4366.8|4346.8|0
1605618000000|2020-11-17 13:00:00|4368.3|4348.3|4368.5|4348.5|4368.6|4348.6|4367.6|4347.6|0
1605618300000|2020-11-17 13:05:00|4368.3|4348.3|4365.5|4345.5|4368.3|4348.3|4365.3|4345.3|0
1605618600000|2020-11-17 13:10:00|4365.4|4345.4|4364.4|4344.4|4366.1|4346.1|4363.6|4343.6|0
1605618900000|2020-11-17 13:15:00|4364.8|4344.8|4365|4345|4365.3|4345.3|4364.5|4344.5|0
1605619200000|2020-11-17 13:20:00|4364.9|4344.9|4364.2|4344.2|4365.9|4345.9|4363.9|4343.9|0
1605619500000|2020-11-17 13:25:00|4363.9|4343.9|4365.7|4345.7|4365.7|4345.7|4363.9|4343.9|0
1605619800000|2020-11-17 13:30:00|4365.8|4345.8|4359.2|4339.2|4366.2|4346.2|4358.4|4338.4|0
1605620100000|2020-11-17 13:35:00|4359.5|4339.5|4361.7|4341.7|4361.7|4341.7|4358.8|4338.8|0
1605620400000|2020-11-17 13:40:00|4361.8|4341.8|4361.3|4341.3|4362.2|4342.2|4360.5|4340.5|0
1605620700000|2020-11-17 13:45:00|4361.4|4341.4|4357.8|4337.8|4361.8|4341.8|4357.8|4337.8|0
1605621000000|2020-11-17 13:50:00|4357.9|4337.9|4356.5|4336.5|4358.9|4338.9|4356.3|4336.3|0
1605621300000|2020-11-17 13:55:00|4356.6|4336.6|4358|4338|4358|4338|4356.1|4336.1|0
1605621600000|2020-11-17 14:00:00|4358.7|4338.7|4359.8|4339.8|4359.8|4339.8|4357.5|4337.5|0
1605621900000|2020-11-17 14:05:00|4360.1|4340.1|4359.2|4339.2|4360.8|4340.8|4358.5|4338.5|0
1605622200000|2020-11-17 14:10:00|4359.3|4339.3|4360.7|4340.7|4361.4|4341.4|4359.3|4339.3|0
1605622500000|2020-11-17 14:15:00|4360.6|4340.6|4365.8|4345.8|4365.9|4345.9|4360.6|4340.6|0
1605622800000|2020-11-17 14:20:00|4365.9|4345.9|4365.6|4345.6|4367.4|4347.4|4364.3|4344.3|0
1605623100000|2020-11-17 14:25:00|4365.5|4345.5|4373.2|4353.2|4374|4354|4365.5|4345.5|0
1605623400000|2020-11-17 14:30:00|4373|4353|4370.1|4350.1|4373.5|4353.5|4370|4350|0
1605623700000|2020-11-17 14:35:00|4370.3|4350.3|4371.1|4351.1|4371.2|4351.2|4368.1|4348.1|0
1605624000000|2020-11-17 14:40:00|4371.2|4351.2|4370.7|4350.7|4373.3|4353.3|4370.5|4350.5|0
1605624300000|2020-11-17 14:45:00|4370.8|4350.8|4372.5|4352.5|4372.6|4352.6|4369.6|4349.6|0
1605624600000|2020-11-17 14:50:00|4372.6|4352.6|4370.7|4350.7|4372.8|4352.8|4368.7|4348.7|0
1605624900000|2020-11-17 14:55:00|4370.4|4350.4|4368.4|4348.4|4372.4|4352.4|4367.7|4347.7|0
1605625200000|2020-11-17 15:00:00|4368.5|4348.5|4367.8|4347.8|4371.8|4351.8|4367.6|4347.6|0
1605625500000|2020-11-17 15:05:00|4367.6|4347.6|4365.6|4345.6|4369|4349|4364.9|4344.9|0
1605625800000|2020-11-17 15:10:00|4365.5|4345.5|4374.4|4354.4|4374.4|4354.4|4365.5|4345.5|0
1605626100000|2020-11-17 15:15:00|4374.3|4354.3|4372.4|4352.4|4374.9|4354.9|4371.2|4351.2|0
1605626400000|2020-11-17 15:20:00|4372.7|4352.7|4375.9|4355.9|4376.1|4356.1|4372.7|4352.7|0
1605626700000|2020-11-17 15:25:00|4375.7|4355.7|4377.1|4357.1|4377.1|4357.1|4375.7|4355.7|0
1605627000000|2020-11-17 15:30:00|4377.3|4357.3|4377|4357|4377.8|4357.8|4375|4355|0
1605627300000|2020-11-17 15:35:00|4376.9|4356.9|4378.4|4358.4|4380.3|4360.3|4376.9|4356.9|0
1605627600000|2020-11-17 15:40:00|4378.3|4358.3|4384.4|4364.4|4384.4|4364.4|4377.7|4357.7|0
1605627900000|2020-11-17 15:45:00|4384.3|4364.3|4382.1|4362.1|4385|4365|4381.5|4361.5|0
1605628200000|2020-11-17 15:50:00|4382|4362|4384.4|4364.4|4385.3|4365.3|4381.2|4361.2|0
1605628500000|2020-11-17 15:55:00|4384.6|4364.6|4381|4361|4385.5|4365.5|4381|4361|0
1605628800000|2020-11-17 16:00:00|4380.8|4360.8|4377.3|4357.3|4381.4|4361.4|4376.9|4356.9|0
1605629100000|2020-11-17 16:05:00|4377.4|4357.4|4376.9|4356.9|4378.1|4358.1|4375.7|4355.7|0
1605629400000|2020-11-17 16:10:00|4376.8|4356.8|4377.4|4357.4|4377.6|4357.6|4376.5|4356.5|0
1605629700000|2020-11-17 16:15:00|4377.3|4357.3|4375.4|4355.4|4378.6|4358.6|4375.4|4355.4|0
1605630000000|2020-11-17 16:20:00|4375.6|4355.6|4378.9|4358.9|4378.9|4358.9|4375.4|4355.4|0
1605630300000|2020-11-17 16:25:00|4378.6|4358.6|4378.6|4358.6|4380.7|4360.7|4377.6|4357.6|0
1605630600000|2020-11-17 16:30:00|4395.3|4345.3|4393|4343|4396.8|4346.8|4391.7|4341.7|0
1605630900000|2020-11-17 16:35:00|4393.4|4343.4|4396.6|4346.6|4396.6|4346.6|4393|4343|0
1605631200000|2020-11-17 16:40:00|4396.1|4346.1|4397.9|4347.9|4399.1|4349.1|4395.4|4345.4|0
1605631500000|2020-11-17 16:45:00|4398.4|4348.4|4395.4|4345.4|4399.1|4349.1|4391.7|4341.7|0
1605631800000|2020-11-17 16:50:00|4395.3|4345.3|4395.3|4345.3|4396.6|4346.6|4394|4344|0
1605632100000|2020-11-17 16:55:00|4394.8|4344.8|4395.4|4345.4|4397.7|4347.7|4394.1|4344.1|0
1605632400000|2020-11-17 17:00:00|4395.8|4345.8|4395.4|4345.4|4397.8|4347.8|4395.4|4345.4|0
1605632700000|2020-11-17 17:05:00|4394.9|4344.9|4395.4|4345.4|4396.6|4346.6|4394.2|4344.2|0
1605633000000|2020-11-17 17:10:00|4395.3|4345.3|4401.8|4351.8|4401.8|4351.8|4394.1|4344.1|0
1605633300000|2020-11-17 17:15:00|4401.9|4351.9|4399.3|4349.3|4401.9|4351.9|4398.1|4348.1|0
1605633600000|2020-11-17 17:20:00|4399.7|4349.7|4400.4|4350.4|4400.5|4350.5|4396.7|4346.7|0
1605633900000|2020-11-17 17:25:00|4400|4350|4400.5|4350.5|4400.5|4350.5|4399.2|4349.2|0
1605634200000|2020-11-17 17:30:00|4400.4|4350.4|4398|4348|4400.5|4350.5|4398|4348|0
1605634500000|2020-11-17 17:35:00|4397.6|4347.6|4399.3|4349.3|4401.8|4351.8|4396.8|4346.8|0
1605634800000|2020-11-17 17:40:00|4399.4|4349.4|4398|4348|4399.4|4349.4|4396.8|4346.8|0
1605635100000|2020-11-17 17:45:00|4397.6|4347.6|4396.8|4346.8|4398.1|4348.1|4395.6|4345.6|0
1605635400000|2020-11-17 17:50:00|4396.9|4346.9|4397.3|4347.3|4398.1|4348.1|4396.8|4346.8|0
1605635700000|2020-11-17 17:55:00|4396.9|4346.9|4396.9|4346.9|4398.1|4348.1|4395.6|4345.6|0
1605636000000|2020-11-17 18:00:00|4397.4|4347.4|4399.3|4349.3|4399.4|4349.4|4396.9|4346.9|0
1605636300000|2020-11-17 18:05:00|4399.4|4349.4|4398.2|4348.2|4399.4|4349.4|4396.9|4346.9|0
1605636600000|2020-11-17 18:10:00|4397|4347|4399.4|4349.4|4399.4|4349.4|4396.9|4346.9|0
1605636900000|2020-11-17 18:15:00|4399.3|4349.3|4398.1|4348.1|4401.9|4351.9|4398.1|4348.1|0
1605637200000|2020-11-17 18:20:00|4397.6|4347.6|4395.6|4345.6|4397.6|4347.6|4395.6|4345.6|0
1605637500000|2020-11-17 18:25:00|4395.7|4345.7|4398.1|4348.1|4398.1|4348.1|4395.6|4345.6|0
1605637800000|2020-11-17 18:30:00|4398.2|4348.2|4396.8|4346.8|4398.2|4348.2|4396.8|4346.8|0
1605638100000|2020-11-17 18:35:00|4397.3|4347.3|4399.3|4349.3|4399.3|4349.3|4396.8|4346.8|0
1605638400000|2020-11-17 18:40:00|4399|4349|4398|4348|4399.3|4349.3|4398|4348|0
1605638700000|2020-11-17 18:45:00|4397.6|4347.6|4396.7|4346.7|4398|4348|4396.7|4346.7|0
1605639000000|2020-11-17 18:50:00|4396.3|4346.3|4396.6|4346.6|4396.7|4346.7|4395.4|4345.4|0
1605639300000|2020-11-17 18:55:00|4397.1|4347.1|4397.9|4347.9|4397.9|4347.9|4396.6|4346.6|0
1605639600000|2020-11-17 19:00:00|4397.8|4347.8|4400.5|4350.5|4402.9|4352.9|4397.8|4347.8|0
1605639900000|2020-11-17 19:05:00|4400.4|4350.4|4401.8|4351.8|4401.8|4351.8|4400.4|4350.4|0
1605640200000|2020-11-17 19:10:00|4402.3|4352.3|4406.7|4356.7|4406.8|4356.8|4401.7|4351.7|0
1605640500000|2020-11-17 19:15:00|4406.6|4356.6|4405.5|4355.5|4406.7|4356.7|4405.4|4355.4|0
1605640800000|2020-11-17 19:20:00|4405.4|4355.4|4405.4|4355.4|4406.7|4356.7|4405.4|4355.4|0
1605641100000|2020-11-17 19:25:00|4405.2|4355.2|4403.8|4353.8|4405.4|4355.4|4402.9|4352.9|0
1605641400000|2020-11-17 19:30:00|4404.1|4354.1|4405.3|4355.3|4406.6|4356.6|4403.5|4353.5|0
1605641700000|2020-11-17 19:35:00|4405.4|4355.4|4406.7|4356.7|4407.9|4357.9|4405.3|4355.3|0
1605642000000|2020-11-17 19:40:00|4406.6|4356.6|4406.7|4356.7|4406.7|4356.7|4405.4|4355.4|0
1605642300000|2020-11-17 19:45:00|4406.2|4356.2|4406.7|4356.7|4406.7|4356.7|4405.4|4355.4|0
1605642600000|2020-11-17 19:50:00|4406.6|4356.6|4405.4|4355.4|4406.7|4356.7|4404.1|4354.1|0
1605642900000|2020-11-17 19:55:00|4405.3|4355.3|4404.1|4354.1|4405.4|4355.4|4404.1|4354.1|0
1605643200000|2020-11-17 20:00:00|4403.9|4353.9|4401.7|4351.7|4404.2|4354.2|4400.4|4350.4|0
1605643500000|2020-11-17 20:05:00|4401.6|4351.6|4397.9|4347.9|4401.6|4351.6|4397.8|4347.8|0
1605643800000|2020-11-17 20:10:00|4398.3|4348.3|4395.4|4345.4|4399.1|4349.1|4395.3|4345.3|0
1605644100000|2020-11-17 20:15:00|4395.3|4345.3|4395.3|4345.3|4396.6|4346.6|4394.1|4344.1|0
1605644400000|2020-11-17 20:20:00|4395.4|4345.4|4391.4|4341.4|4395.4|4345.4|4388.9|4338.9|0
1605644700000|2020-11-17 20:25:00|4391.5|4341.5|4392.7|4342.7|4392.7|4342.7|4390.1|4340.1|0
1605645000000|2020-11-17 20:30:00|4392.6|4342.6|4392.6|4342.6|4392.8|4342.8|4391.4|4341.4|0
1605645300000|2020-11-17 20:35:00|4392.3|4342.3|4395.2|4345.2|4396.4|4346.4|4391.3|4341.3|0
1605645600000|2020-11-17 20:40:00|4395.1|4345.1|4395.2|4345.2|4395.2|4345.2|4392.4|4342.4|0
1605645900000|2020-11-17 20:45:00|4395.1|4345.1|4395.1|4345.1|4396.3|4346.3|4393.8|4343.8|0
1605646200000|2020-11-17 20:50:00|4395|4345|4397|4347|4399|4349|4391.2|4341.2|0
1605646500000|2020-11-17 20:55:00|4397.1|4347.1|4398.6|4348.6|4399.9|4349.9|4395.2|4345.2|0
1605646800000|2020-11-17 21:00:00|4398.7|4348.7|4399.2|4349.2|4400.7|4350.7|4398.4|4348.4|0
1605647100000|2020-11-17 21:05:00|4399.4|4349.4|4400.1|4350.1|4401.1|4351.1|4399.2|4349.2|0
1605647400000|2020-11-17 21:10:00|4400|4350|4401.1|4351.1|4401.6|4351.6|4398.4|4348.4|0
1605647700000|2020-11-17 21:15:00|4400.9|4350.9|4401.5|4351.5|4401.7|4351.7|4400.8|4350.8|0
1605648000000|2020-11-17 21:20:00|4401.3|4351.3|4401.2|4351.2|4401.5|4351.5|4401.2|4351.2|0
1605648300000|2020-11-17 21:25:00|4401.3|4351.3|4401.6|4351.6|4401.7|4351.7|4401.2|4351.2|0
1605648600000|2020-11-17 21:30:00|4401.8|4351.8|4403.5|4353.5|4403.5|4353.5|4401.6|4351.6|0
1605648900000|2020-11-17 21:35:00|4403.4|4353.4|4402.6|4352.6|4404|4354|4402.3|4352.3|0
1605649200000|2020-11-17 21:40:00|4402.3|4352.3|4400.7|4350.7|4402.6|4352.6|4399.6|4349.6|0
1605649500000|2020-11-17 21:45:00|4400.4|4350.4|4398.8|4348.8|4400.7|4350.7|4398.5|4348.5|0
1605649800000|2020-11-17 21:50:00|4398.5|4348.5|4396|4346|4398.8|4348.8|4395.8|4345.8|0
1605650100000|2020-11-17 21:55:00|4395.8|4345.8|4394.7|4344.7|4396.3|4346.3|4394.1|4344.1|0
1605650400000|2020-11-17 22:00:00|4394.6|4344.6|4394.9|4344.9|4394.9|4344.9|4394.6|4344.6|0
1605650700000|2020-11-17 22:05:00|4394.8|4344.8|4394.7|4344.7|4394.9|4344.9|4394.6|4344.6|0
1605651000000|2020-11-17 22:10:00|4394.6|4344.6|4395|4345|4395.2|4345.2|4394.6|4344.6|0
1605651300000|2020-11-17 22:15:00|4394.9|4344.9|4394.9|4344.9|4395|4345|4394.9|4344.9|0
1605651600000|2020-11-17 22:20:00|4395|4345|4395.1|4345.1|4395.1|4345.1|4395|4345|0
1605651900000|2020-11-17 22:25:00|4394.9|4344.9|4395.1|4345.1|4395.1|4345.1|4394.8|4344.8|0
1605652200000|2020-11-17 22:30:00|4395|4345|4394.9|4344.9|4395|4345|4394.9|4344.9|0
1605652500000|2020-11-17 22:35:00|4395|4345|4395.2|4345.2|4395.2|4345.2|4394.7|4344.7|0
1605652800000|2020-11-17 22:40:00|4395.4|4345.4|4395.5|4345.5|4395.5|4345.5|4395.4|4345.4|0
1605653100000|2020-11-17 22:45:00|4395.6|4345.6|4395.6|4345.6|4395.8|4345.8|4395.6|4345.6|0
1605653400000|2020-11-17 22:50:00|4395.8|4345.8|4396.2|4346.2|4396.2|4346.2|4395.8|4345.8|0
1605653700000|2020-11-17 22:55:00|4396|4346|4395.6|4345.6|4396.2|4346.2|4395.5|4345.5|0
1605654000000|2020-11-17 23:00:00|4395.7|4345.7|4394|4344|4397.4|4347.4|4392.6|4342.6|0
1605654300000|2020-11-17 23:05:00|4394.3|4344.3|4395.9|4345.9|4396.2|4346.2|4393|4343|0
1605654600000|2020-11-17 23:10:00|4396.2|4346.2|4394.4|4344.4|4396.2|4346.2|4393.9|4343.9|0
1605654900000|2020-11-17 23:15:00|4394.5|4344.5|4394.3|4344.3|4394.9|4344.9|4394|4344|0
1605655200000|2020-11-17 23:20:00|4394.5|4344.5|4396.5|4346.5|4396.5|4346.5|4394|4344|0
1605655500000|2020-11-17 23:25:00|4396.2|4346.2|4398.1|4348.1|4398.7|4348.7|4395.9|4345.9|0
1605655800000|2020-11-17 23:30:00|4398.4|4348.4|4400.6|4350.6|4401.1|4351.1|4398.4|4348.4|0
1605656100000|2020-11-17 23:35:00|4400.7|4350.7|4398.9|4348.9|4400.7|4350.7|4398.7|4348.7|0
1605656400000|2020-11-17 23:40:00|4399|4349|4402.7|4352.7|4402.7|4352.7|4398.1|4348.1|0
1605656700000|2020-11-17 23:45:00|4402.5|4352.5|4401.3|4351.3|4403.6|4353.6|4400.8|4350.8|0
1605657000000|2020-11-17 23:50:00|4401.1|4351.1|4401.1|4351.1|4401.2|4351.2|4399.7|4349.7|0
1605657300000|2020-11-17 23:55:00|4401|4351|4401.1|4351.1|4401.3|4351.3|4400.6|4350.6|0
1605657600000|2020-11-18 00:00:00|4401|4351|4400.1|4350.1|4401.9|4351.9|4400.1|4350.1|0
1605657900000|2020-11-18 00:05:00|4400|4350|4394.9|4344.9|4400.3|4350.3|4393.3|4343.3|0
1605658200000|2020-11-18 00:10:00|4394.5|4344.5|4392.3|4342.3|4394.5|4344.5|4390.7|4340.7|0
1605658500000|2020-11-18 00:15:00|4392.4|4342.4|4392.4|4342.4|4393.3|4343.3|4389.3|4339.3|0
1605658800000|2020-11-18 00:20:00|4391.9|4341.9|4387.5|4337.5|4392.4|4342.4|4386.9|4336.9|0
1605659100000|2020-11-18 00:25:00|4386.9|4336.9|4382.7|4332.7|4388.8|4338.8|4382.6|4332.6|0
1605659400000|2020-11-18 00:30:00|4382.6|4332.6|4386.3|4336.3|4386.3|4336.3|4381.4|4331.4|0
1605659700000|2020-11-18 00:35:00|4386.1|4336.1|4383.9|4333.9|4386.3|4336.3|4382.7|4332.7|0
1605660000000|2020-11-18 00:40:00|4384.2|4334.2|4379|4329|4385.1|4335.1|4376.5|4326.5|0
1605660300000|2020-11-18 00:45:00|4379.2|4329.2|4380.2|4330.2|4382|4332|4379.2|4329.2|0
1605660600000|2020-11-18 00:50:00|4380.4|4330.4|4382.6|4332.6|4382.7|4332.7|4379|4329|0
1605660900000|2020-11-18 00:55:00|4383.1|4333.1|4383.9|4333.9|4383.9|4333.9|4382.6|4332.6|0
1605661200000|2020-11-18 01:00:00|4383.8|4333.8|4382.6|4332.6|4383.9|4333.9|4382|4332|0
1605661500000|2020-11-18 01:05:00|4382.9|4332.9|4383.9|4333.9|4385.1|4335.1|4382.9|4332.9|0
1605661800000|2020-11-18 01:10:00|4384.1|4334.1|4386.4|4336.4|4386.4|4336.4|4384.1|4334.1|0
1605662100000|2020-11-18 01:15:00|4386.3|4336.3|4388.8|4338.8|4388.8|4338.8|4386.3|4336.3|0
1605662400000|2020-11-18 01:20:00|4388.6|4338.6|4385|4335|4388.8|4338.8|4385|4335|0
1605662700000|2020-11-18 01:25:00|4385.3|4335.3|4382.5|4332.5|4385.6|4335.6|4381.3|4331.3|0
1605663000000|2020-11-18 01:30:00|4382|4332|4382.6|4332.6|4383.1|4333.1|4380.1|4330.1|0
1605663300000|2020-11-18 01:35:00|4383|4333|4385.6|4335.6|4386.2|4336.2|4382.5|4332.5|0
1605663600000|2020-11-18 01:40:00|4385.8|4335.8|4388.6|4338.6|4389.9|4339.9|4385.8|4335.8|0
1605663900000|2020-11-18 01:45:00|4388.7|4338.7|4388.6|4338.6|4389.9|4339.9|4387.4|4337.4|0
1605664200000|2020-11-18 01:50:00|4388.7|4338.7|4384.3|4334.3|4388.7|4338.7|4383.7|4333.7|0
1605664500000|2020-11-18 01:55:00|4384.1|4334.1|4383.2|4333.2|4386.2|4336.2|4383.2|4333.2|0
1605664800000|2020-11-18 02:00:00|4382.5|4332.5|4383.7|4333.7|4384.4|4334.4|4381.2|4331.2|0
1605665100000|2020-11-18 02:05:00|4383.4|4333.4|4382.5|4332.5|4383.7|4333.7|4381.8|4331.8|0
1605665400000|2020-11-18 02:10:00|4382.7|4332.7|4383.1|4333.1|4383.7|4333.7|4381.9|4331.9|0
1605665700000|2020-11-18 02:15:00|4383.4|4333.4|4385|4335|4385|4335|4382.5|4332.5|0
1605666000000|2020-11-18 02:20:00|4384.9|4334.9|4386.2|4336.2|4386.2|4336.2|4384.9|4334.9|0
1605666300000|2020-11-18 02:25:00|4386.1|4336.1|4383.7|4333.7|4386.1|4336.1|4383.6|4333.6|0
1605666600000|2020-11-18 02:30:00|4384.1|4334.1|4382.5|4332.5|4386.7|4336.7|4382.5|4332.5|0
1605666900000|2020-11-18 02:35:00|4382.1|4332.1|4382.6|4332.6|4382.6|4332.6|4380.1|4330.1|0
1605667200000|2020-11-18 02:40:00|4382.1|4332.1|4382.6|4332.6|4383.8|4333.8|4381.3|4331.3|0
1605667500000|2020-11-18 02:45:00|4383.8|4333.8|4385.1|4335.1|4385.1|4335.1|4382.6|4332.6|0
1605667800000|2020-11-18 02:50:00|4384.5|4334.5|4385.1|4335.1|4385.1|4335.1|4383.9|4333.9|0
1605668100000|2020-11-18 02:55:00|4384.7|4334.7|4386.4|4336.4|4386.4|4336.4|4383.9|4333.9|0
1605668400000|2020-11-18 03:00:00|4386.2|4336.2|4385.2|4335.2|4386.2|4336.2|4384.5|4334.5|0
1605668700000|2020-11-18 03:05:00|4385.1|4335.1|4385.1|4335.1|4385.2|4335.2|4383.9|4333.9|0
1605669000000|2020-11-18 03:10:00|4384.7|4334.7|4385.2|4335.2|4385.2|4335.2|4383.9|4333.9|0
1605669300000|2020-11-18 03:15:00|4385.6|4335.6|4386.4|4336.4|4387.6|4337.6|4385.6|4335.6|0
1605669600000|2020-11-18 03:20:00|4386.3|4336.3|4387.6|4337.6|4387.6|4337.6|4386.3|4336.3|0
1605669900000|2020-11-18 03:25:00|4387.5|4337.5|4386.3|4336.3|4387.6|4337.6|4386.3|4336.3|0
1605670200000|2020-11-18 03:30:00|4385.9|4335.9|4384.5|4334.5|4385.9|4335.9|4382.6|4332.6|0
1605670500000|2020-11-18 03:35:00|4384.2|4334.2|4387.5|4337.5|4388.1|4338.1|4383.9|4333.9|0
1605670800000|2020-11-18 03:40:00|4387.8|4337.8|4390|4340|4391.2|4341.2|4387.5|4337.5|0
1605671100000|2020-11-18 03:45:00|4390.6|4340.6|4390|4340|4391.3|4341.3|4390|4340|0
1605671400000|2020-11-18 03:50:00|4390.2|4340.2|4391.2|4341.2|4391.3|4341.3|4390|4340|0
1605671700000|2020-11-18 03:55:00|4391.3|4341.3|4390|4340|4391.3|4341.3|4390|4340|0
1605672000000|2020-11-18 04:00:00|4390.5|4340.5|4390|4340|4391.2|4341.2|4390|4340|0
1605672300000|2020-11-18 04:05:00|4389.5|4339.5|4387.5|4337.5|4389.5|4339.5|4387.5|4337.5|0
1605672600000|2020-11-18 04:10:00|4387.6|4337.6|4390|4340|4390|4340|4387.5|4337.5|0
1605672900000|2020-11-18 04:15:00|4389.8|4339.8|4390.1|4340.1|4391.3|4341.3|4389.4|4339.4|0
1605673200000|2020-11-18 04:20:00|4390.3|4340.3|4388.8|4338.8|4391.2|4341.2|4388.8|4338.8|0
1605673500000|2020-11-18 04:25:00|4389.2|4339.2|4388.7|4338.7|4391.2|4341.2|4388.7|4338.7|0
1605673800000|2020-11-18 04:30:00|4388.8|4338.8|4390|4340|4390|4340|4388.7|4338.7|0
1605674100000|2020-11-18 04:35:00|4389.5|4339.5|4387.5|4337.5|4390|4340|4387.5|4337.5|0
1605674400000|2020-11-18 04:40:00|4388|4338|4388.7|4338.7|4388.7|4338.7|4387.5|4337.5|0
1605674700000|2020-11-18 04:45:00|4389.2|4339.2|4390|4340|4390|4340|4388.7|4338.7|0
1605675000000|2020-11-18 04:50:00|4389.9|4339.9|4387.4|4337.4|4389.9|4339.9|4386.2|4336.2|0
1605675300000|2020-11-18 04:55:00|4387.6|4337.6|4388.7|4338.7|4388.7|4338.7|4387.4|4337.4|0
1605675600000|2020-11-18 05:00:00|4388.6|4338.6|4389.9|4339.9|4391.1|4341.1|4387.4|4337.4|0
1605675900000|2020-11-18 05:05:00|4391.1|4341.1|4392.3|4342.3|4392.3|4342.3|4389.9|4339.9|0
1605676200000|2020-11-18 05:10:00|4392.4|4342.4|4392.4|4342.4|4393.6|4343.6|4392.3|4342.3|0
1605676500000|2020-11-18 05:15:00|4393.6|4343.6|4389.3|4339.3|4393.6|4343.6|4389.3|4339.3|0
1605676800000|2020-11-18 05:20:00|4389|4339|4383.1|4333.1|4389.9|4339.9|4382.5|4332.5|0
1605677100000|2020-11-18 05:25:00|4382.9|4332.9|4381.1|4331.1|4382.9|4332.9|4378.7|4328.7|0
1605677400000|2020-11-18 05:30:00|4379.9|4329.9|4382.3|4332.3|4382.3|4332.3|4378.6|4328.6|0
1605677700000|2020-11-18 05:35:00|4382.1|4332.1|4382.3|4332.3|4382.3|4332.3|4379.9|4329.9|0
1605678000000|2020-11-18 05:40:00|4382.1|4332.1|4381.1|4331.1|4383.6|4333.6|4381.1|4331.1|0
1605678300000|2020-11-18 05:45:00|4381.6|4331.6|4382.3|4332.3|4382.4|4332.4|4381.1|4331.1|0
1605678600000|2020-11-18 05:50:00|4381.9|4331.9|4384.7|4334.7|4384.8|4334.8|4381.1|4331.1|0
1605678900000|2020-11-18 05:55:00|4384.1|4334.1|4383.5|4333.5|4384.8|4334.8|4382.3|4332.3|0
1605679200000|2020-11-18 06:00:00|4382.9|4332.9|4384.7|4334.7|4386|4336|4381.1|4331.1|0
1605679500000|2020-11-18 06:05:00|4384.9|4334.9|4386|4336|4386|4336|4382.3|4332.3|0
1605679800000|2020-11-18 06:10:00|4385.9|4335.9|4383.4|4333.4|4386|4336|4382.9|4332.9|0
1605680100000|2020-11-18 06:15:00|4383.5|4333.5|4383.5|4333.5|4384.7|4334.7|4383.4|4333.4|0
1605680400000|2020-11-18 06:20:00|4384|4334|4382.2|4332.2|4384.8|4334.8|4382.2|4332.2|0
1605680700000|2020-11-18 06:25:00|4381.7|4331.7|4377.2|4327.2|4382.2|4332.2|4375.9|4325.9|0
1605681000000|2020-11-18 06:30:00|4377.1|4327.1|4377.2|4327.2|4378.4|4328.4|4375.9|4325.9|0
1605681300000|2020-11-18 06:35:00|4376.7|4326.7|4377.2|4327.2|4377.3|4327.3|4376|4326|0
1605681600000|2020-11-18 06:40:00|4377.3|4327.3|4377.2|4327.2|4377.3|4327.3|4376|4326|0
1605681900000|2020-11-18 06:45:00|4377.6|4327.6|4378.4|4328.4|4378.5|4328.5|4377.6|4327.6|0
1605682200000|2020-11-18 06:50:00|4378|4328|4377.2|4327.2|4378|4328|4376|4326|0
1605682500000|2020-11-18 06:55:00|4377.3|4327.3|4379.6|4329.6|4379.6|4329.6|4377.3|4327.3|0
1605682800000|2020-11-18 07:00:00|4379.7|4329.7|4382.2|4332.2|4382.2|4332.2|4378.5|4328.5|0
1605683100000|2020-11-18 07:05:00|4382|4332|4380.6|4330.6|4382.2|4332.2|4378.6|4328.6|0
1605683400000|2020-11-18 07:10:00|4379.8|4329.8|4378.6|4328.6|4381|4331|4378.6|4328.6|0
1605683700000|2020-11-18 07:15:00|4378.8|4328.8|4382.3|4332.3|4383.5|4333.5|4378.8|4328.8|0
1605684000000|2020-11-18 07:20:00|4383.5|4333.5|4383.5|4333.5|4383.5|4333.5|4382.3|4332.3|0
1605684300000|2020-11-18 07:25:00|4383.1|4333.1|4382.3|4332.3|4383.1|4333.1|4380.5|4330.5|0
1605684600000|2020-11-18 07:30:00|4381.9|4331.9|4384.9|4334.9|4386.1|4336.1|4381.1|4331.1|0
1605684900000|2020-11-18 07:35:00|4385.1|4335.1|4388.6|4338.6|4389.9|4339.9|4384.8|4334.8|0
1605685200000|2020-11-18 07:40:00|4388.1|4338.1|4387.4|4337.4|4389.9|4339.9|4387.3|4337.3|0
1605685500000|2020-11-18 07:45:00|4387.3|4337.3|4388.6|4338.6|4389.8|4339.8|4386.2|4336.2|0
1605685800000|2020-11-18 07:50:00|4389|4339|4386.1|4336.1|4389.8|4339.8|4386.1|4336.1|0
1605686100000|2020-11-18 07:55:00|4385.7|4335.7|4382.5|4332.5|4386.1|4336.1|4382.5|4332.5|0
1605686400000|2020-11-18 08:00:00|4382.9|4332.9|4377.8|4327.8|4383.7|4333.7|4374.1|4324.1|0
1605686700000|2020-11-18 08:05:00|4377.7|4327.7|4375.5|4355.5|4379|4355.5|4368.3|4324.1|0
1605687000000|2020-11-18 08:10:00|4375.2|4355.2|4363.4|4343.4|4375.2|4355.2|4360.9|4340.9|0
1605687300000|2020-11-18 08:15:00|4363.1|4343.1|4366.4|4346.4|4366.6|4346.6|4363.1|4343.1|0
1605687600000|2020-11-18 08:20:00|4366.5|4346.5|4366.8|4346.8|4368.3|4348.3|4364.2|4344.2|0
1605687900000|2020-11-18 08:25:00|4366.9|4346.9|4366.6|4346.6|4368.1|4348.1|4364.7|4344.7|0
1605688200000|2020-11-18 08:30:00|4366.7|4346.7|4374.2|4354.2|4375.1|4355.1|4366.7|4346.7|0
1605688500000|2020-11-18 08:35:00|4374.3|4354.3|4378.2|4358.2|4378.9|4358.9|4374.3|4354.3|0
1605688800000|2020-11-18 08:40:00|4378.1|4358.1|4378.4|4358.4|4380.1|4360.1|4377.3|4357.3|0
1605689100000|2020-11-18 08:45:00|4378.5|4358.5|4377.3|4357.3|4379.2|4359.2|4373.6|4353.6|0
1605689400000|2020-11-18 08:50:00|4377.9|4357.9|4378.6|4358.6|4380.7|4360.7|4377.2|4357.2|0
1605689700000|2020-11-18 08:55:00|4378.9|4358.9|4376.7|4356.7|4380.7|4360.7|4376.7|4356.7|0
1605690000000|2020-11-18 09:00:00|4376.8|4356.8|4381.4|4361.4|4381.6|4361.6|4376.1|4356.1|0
1605690300000|2020-11-18 09:05:00|4381.3|4361.3|4376.1|4356.1|4381.4|4361.4|4375.4|4355.4|0
1605690600000|2020-11-18 09:10:00|4376|4356|4377.5|4357.5|4380.4|4360.4|4376|4356|0
1605690900000|2020-11-18 09:15:00|4377.3|4357.3|4373.1|4353.1|4377.3|4357.3|4371.9|4351.9|0
1605691200000|2020-11-18 09:20:00|4373.2|4353.2|4373.6|4353.6|4375.3|4355.3|4371.9|4351.9|0
1605691500000|2020-11-18 09:25:00|4373.8|4353.8|4374.5|4354.5|4376.1|4356.1|4373.8|4353.8|0
1605691800000|2020-11-18 09:30:00|4374.8|4354.8|4372|4352|4375|4355|4372|4352|0
1605692100000|2020-11-18 09:35:00|4372.1|4352.1|4372.4|4352.4|4373.3|4353.3|4370.6|4350.6|0
1605692400000|2020-11-18 09:40:00|4372.5|4352.5|4373.1|4353.1|4373.8|4353.8|4371.6|4351.6|0
1605692700000|2020-11-18 09:45:00|4373|4353|4374.9|4354.9|4376.5|4356.5|4373|4353|0
1605693000000|2020-11-18 09:50:00|4374.8|4354.8|4381.5|4361.5|4381.5|4361.5|4374.4|4354.4|0
1605693300000|2020-11-18 09:55:00|4381.7|4361.7|4381.2|4361.2|4382.3|4362.3|4380.3|4360.3|0
1605693600000|2020-11-18 10:00:00|4381.1|4361.1|4386.8|4366.8|4387.1|4367.1|4380.1|4360.1|0
1605693900000|2020-11-18 10:05:00|4386.7|4366.7|4385.8|4365.8|4387.2|4367.2|4384.2|4364.2|0
1605694200000|2020-11-18 10:10:00|4385.7|4365.7|4386.9|4366.9|4389.3|4369.3|4385.3|4365.3|0
1605694500000|2020-11-18 10:15:00|4387.1|4367.1|4385.8|4365.8|4388.6|4368.6|4385.5|4365.5|0
1605694800000|2020-11-18 10:20:00|4386.2|4366.2|4383.3|4363.3|4386.8|4366.8|4382.3|4362.3|0
1605695100000|2020-11-18 10:25:00|4383.1|4363.1|4383.1|4363.1|4383.4|4363.4|4382.1|4362.1|0
1605695400000|2020-11-18 10:30:00|4383.2|4363.2|4378.3|4358.3|4384.4|4364.4|4378.3|4358.3|0
1605695700000|2020-11-18 10:35:00|4378.7|4358.7|4379|4359|4380.8|4360.8|4378.7|4358.7|0
1605696000000|2020-11-18 10:40:00|4378.9|4358.9|4383.1|4363.1|4383.1|4363.1|4378.9|4358.9|0
1605696300000|2020-11-18 10:45:00|4383|4363|4378.2|4358.2|4383|4363|4377.5|4357.5|0
1605696600000|2020-11-18 10:50:00|4378.3|4358.3|4376.3|4356.3|4378.3|4358.3|4374.9|4354.9|0
1605696900000|2020-11-18 10:55:00|4376.2|4356.2|4377.4|4357.4|4377.9|4357.9|4375.4|4355.4|0
1605697200000|2020-11-18 11:00:00|4377.3|4357.3|4378.1|4358.1|4378.1|4358.1|4376|4356|0
1605697500000|2020-11-18 11:05:00|4378.2|4358.2|4380.4|4360.4|4380.4|4360.4|4377.5|4357.5|0
1605697800000|2020-11-18 11:10:00|4380.8|4360.8|4379.9|4359.9|4381.2|4361.2|4377.3|4357.3|0
1605698100000|2020-11-18 11:15:00|4380.8|4360.8|4380.9|4360.9|4384.1|4364.1|4380.8|4360.8|0
1605698400000|2020-11-18 11:20:00|4380.7|4360.7|4378.5|4358.5|4380.7|4360.7|4378.5|4358.5|0
1605698700000|2020-11-18 11:25:00|4378.7|4358.7|4383|4363|4383|4363|4378.7|4358.7|0
1605699000000|2020-11-18 11:30:00|4383.1|4363.1|4386|4366|4386|4366|4382.9|4362.9|0
1605699300000|2020-11-18 11:35:00|4386.1|4366.1|4386.9|4366.9|4389.4|4369.4|4385.9|4365.9|0
1605699600000|2020-11-18 11:40:00|4387|4367|4388.6|4368.6|4389|4369|4386.9|4366.9|0
1605699900000|2020-11-18 11:45:00|4388.7|4368.7|4399.3|4379.3|4399.4|4379.4|4388.6|4368.6|0
1605700200000|2020-11-18 11:50:00|4399.4|4379.4|4395.2|4375.2|4399.8|4379.8|4395.1|4375.1|0
1605700500000|2020-11-18 11:55:00|4395.1|4375.1|4393.8|4373.8|4396|4376|4393.3|4373.3|0
1605700800000|2020-11-18 12:00:00|4393.9|4373.9|4394.3|4374.3|4394.8|4374.8|4393.3|4373.3|0
1605701100000|2020-11-18 12:05:00|4394.2|4374.2|4397.6|4377.6|4397.7|4377.7|4394.1|4374.1|0
1605701400000|2020-11-18 12:10:00|4397.7|4377.7|4398.9|4378.9|4399.6|4379.6|4397.4|4377.4|0
1605701700000|2020-11-18 12:15:00|4399.1|4379.1|4398.4|4378.4|4399.1|4379.1|4397.9|4377.9|0
1605702000000|2020-11-18 12:20:00|4398.5|4378.5|4402.6|4382.6|4403|4383|4398.5|4378.5|0
1605702300000|2020-11-18 12:25:00|4402.8|4382.8|4401.6|4381.6|4402.9|4382.9|4401.3|4381.3|0
1605702600000|2020-11-18 12:30:00|4401.3|4381.3|4401.2|4381.2|4402.7|4382.7|4400.5|4380.5|0
1605702900000|2020-11-18 12:35:00|4401.4|4381.4|4404.2|4384.2|4404.2|4384.2|4400.4|4380.4|0
1605703200000|2020-11-18 12:40:00|4404.4|4384.4|4398.8|4378.8|4404.7|4384.7|4398.8|4378.8|0
1605703500000|2020-11-18 12:45:00|4398.5|4378.5|4396.4|4376.4|4399|4379|4396.4|4376.4|0
1605703800000|2020-11-18 12:50:00|4396.3|4376.3|4394.1|4374.1|4396.3|4376.3|4393.2|4373.2|0
1605704100000|2020-11-18 12:55:00|4393.9|4373.9|4395.3|4375.3|4395.8|4375.8|4393.6|4373.6|0
1605704400000|2020-11-18 13:00:00|4395.5|4375.5|4393.2|4373.2|4395.5|4375.5|4393.1|4373.1|0
1605704700000|2020-11-18 13:05:00|4392.9|4372.9|4392.1|4372.1|4393.1|4373.1|4390.9|4370.9|0
1605705000000|2020-11-18 13:10:00|4392.3|4372.3|4391.7|4371.7|4392.4|4372.4|4390|4370|0
1605705300000|2020-11-18 13:15:00|4391.6|4371.6|4392|4372|4392.4|4372.4|4390|4370|0
1605705600000|2020-11-18 13:20:00|4391.7|4371.7|4391.1|4371.1|4392.7|4372.7|4390.6|4370.6|0
1605705900000|2020-11-18 13:25:00|4391.2|4371.2|4394.7|4374.7|4394.7|4374.7|4391.2|4371.2|0
1605706200000|2020-11-18 13:30:00|4394.8|4374.8|4398.4|4378.4|4398.9|4378.9|4393.6|4373.6|0
1605706500000|2020-11-18 13:35:00|4398.2|4378.2|4398.2|4378.2|4399.1|4379.1|4396.8|4376.8|0
1605706800000|2020-11-18 13:40:00|4398.3|4378.3|4399.6|4379.6|4400.2|4380.2|4398.3|4378.3|0
1605707100000|2020-11-18 13:45:00|4399.9|4379.9|4402.9|4382.9|4403.4|4383.4|4399.7|4379.7|0
1605707400000|2020-11-18 13:50:00|4402.7|4382.7|4407|4387|4407.1|4387.1|4401.8|4381.8|0
1605707700000|2020-11-18 13:55:00|4407.2|4387.2|4409.8|4389.8|4410.8|4390.8|4407.2|4387.2|0
1605708000000|2020-11-18 14:00:00|4409.7|4389.7|4407.5|4387.5|4411|4391|4407.4|4387.4|0
1605708300000|2020-11-18 14:05:00|4407.2|4387.2|4407.1|4387.1|4407.2|4387.2|4404.7|4384.7|0
1605708600000|2020-11-18 14:10:00|4406.8|4386.8|4409.8|4389.8|4410.4|4390.4|4406.3|4386.3|0
1605708900000|2020-11-18 14:15:00|4410|4390|4410.4|4390.4|4411.3|4391.3|4409.1|4389.1|0
1605709200000|2020-11-18 14:20:00|4410.5|4390.5|4408.4|4388.4|4410.8|4390.8|4408.4|4388.4|0
1605709500000|2020-11-18 14:25:00|4408.6|4388.6|4405.7|4385.7|4409.1|4389.1|4402.6|4382.6|0
1605709800000|2020-11-18 14:30:00|4405.9|4385.9|4407|4387|4408.3|4388.3|4404.9|4384.9|0
1605710100000|2020-11-18 14:35:00|4406.9|4386.9|4404.3|4384.3|4407.3|4387.3|4404.3|4384.3|0
1605710400000|2020-11-18 14:40:00|4404.4|4384.4|4402.7|4382.7|4406.2|4386.2|4402.6|4382.6|0
1605710700000|2020-11-18 14:45:00|4402.3|4382.3|4403.2|4383.2|4403.3|4383.3|4400.8|4380.8|0
1605711000000|2020-11-18 14:50:00|4402.9|4382.9|4405.4|4385.4|4406|4386|4402.9|4382.9|0
1605711300000|2020-11-18 14:55:00|4405.7|4385.7|4409.2|4389.2|4409.2|4389.2|4404.8|4384.8|0
1605711600000|2020-11-18 15:00:00|4408.5|4388.5|4410.6|4390.6|4410.9|4390.9|4408.5|4388.5|0
1605711900000|2020-11-18 15:05:00|4410.7|4390.7|4409.4|4389.4|4411.5|4391.5|4409.3|4389.3|0
1605712200000|2020-11-18 15:10:00|4409.5|4389.5|4414.8|4394.8|4416.6|4396.6|4409.5|4389.5|0
1605712500000|2020-11-18 15:15:00|4414.4|4394.4|4412|4392|4414.4|4394.4|4411.9|4391.9|0
1605712800000|2020-11-18 15:20:00|4412.1|4392.1|4414|4394|4414|4394|4409.4|4389.4|0
1605713100000|2020-11-18 15:25:00|4414.1|4394.1|4415.1|4395.1|4416.2|4396.2|4414.1|4394.1|0
1605713400000|2020-11-18 15:30:00|4415|4395|4412|4392|4415.3|4395.3|4411.5|4391.5|0
1605713700000|2020-11-18 15:35:00|4411.8|4391.8|4411.3|4391.3|4412.6|4392.6|4409.8|4389.8|0
1605714000000|2020-11-18 15:40:00|4411.2|4391.2|4411.9|4391.9|4413.4|4393.4|4411.2|4391.2|0
1605714300000|2020-11-18 15:45:00|4411.7|4391.7|4411|4391|4411.7|4391.7|4409.5|4389.5|0
1605714600000|2020-11-18 15:50:00|4410.3|4390.3|4408.1|4388.1|4410.3|4390.3|4407.9|4387.9|0
1605714900000|2020-11-18 15:55:00|4408.2|4388.2|4407.3|4387.3|4409.4|4389.4|4407|4387|0
1605715200000|2020-11-18 16:00:00|4407.4|4387.4|4407.9|4387.9|4408.8|4388.8|4407.4|4387.4|0
1605715500000|2020-11-18 16:05:00|4408|4388|4407.3|4387.3|4408.6|4388.6|4406.1|4386.1|0
1605715800000|2020-11-18 16:10:00|4407.4|4387.4|4412.8|4392.8|4413.1|4393.1|4407.4|4387.4|0
1605716100000|2020-11-18 16:15:00|4413|4393|4415.2|4395.2|4417|4397|4412.9|4392.9|0
1605716400000|2020-11-18 16:20:00|4415.3|4395.3|4418.2|4398.2|4418.8|4398.8|4414.8|4394.8|0
1605716700000|2020-11-18 16:25:00|4418.3|4398.3|4419.7|4399.7|4420.8|4400.8|4418|4398|0
1605717000000|2020-11-18 16:30:00|4435.2|4385.2|4433.9|4383.9|4436.4|4386.4|4432.7|4382.7|0
1605717300000|2020-11-18 16:35:00|4434.4|4384.4|4437.5|4387.5|4437.6|4387.6|4434.4|4384.4|0
1605717600000|2020-11-18 16:40:00|4437|4387|4436.2|4386.2|4437|4387|4435|4385|0
1605717900000|2020-11-18 16:45:00|4436.7|4386.7|4435|4385|4438.6|4388.6|4434.9|4384.9|0
1605718200000|2020-11-18 16:50:00|4435.4|4385.4|4436.3|4386.3|4437.5|4387.5|4435|4385|0
1605718500000|2020-11-18 16:55:00|4436.4|4386.4|4437.5|4387.5|4437.6|4387.6|4436.3|4386.3|0
1605718800000|2020-11-18 17:00:00|4437.6|4387.6|4438.9|4388.9|4440.1|4390.1|4437.6|4387.6|0
1605719100000|2020-11-18 17:05:00|4438.8|4388.8|4438.8|4388.8|4440.1|4390.1|4437.6|4387.6|0
1605719400000|2020-11-18 17:10:00|4439.3|4389.3|4437.7|4387.7|4440|4390|4437.6|4387.6|0
1605719700000|2020-11-18 17:15:00|4437.6|4387.6|4437.6|4387.6|4438.8|4388.8|4437.5|4387.5|0
1605720000000|2020-11-18 17:20:00|4438|4388|4437.6|4387.6|4438.8|4388.8|4437.5|4387.5|0
1605720300000|2020-11-18 17:25:00|4437.5|4387.5|4435.1|4385.1|4437.5|4387.5|4433.8|4383.8|0
1605720600000|2020-11-18 17:30:00|4435.6|4385.6|4435.1|4385.1|4436.3|4386.3|4433.9|4383.9|0
1605720900000|2020-11-18 17:35:00|4434.6|4384.6|4436.3|4386.3|4436.4|4386.4|4433.9|4383.9|0
1605721200000|2020-11-18 17:40:00|4436.4|4386.4|4436.4|4386.4|4436.4|4386.4|4436.3|4386.3|0
1605721500000|2020-11-18 17:45:00|4436.3|4386.3|4435.1|4385.1|4436.3|4386.3|4433.9|4383.9|0
1605721800000|2020-11-18 17:50:00|4435.6|4385.6|4432.6|4382.6|4436.3|4386.3|4432.6|4382.6|0
1605722100000|2020-11-18 17:55:00|4432.5|4382.5|4431.3|4381.3|4432.6|4382.6|4431.2|4381.2|0
1605722400000|2020-11-18 18:00:00|4432.5|4382.5|4433.8|4383.8|4433.8|4383.8|4432.5|4382.5|0
1605722700000|2020-11-18 18:05:00|4433.7|4383.7|4436.2|4386.2|4436.2|4386.2|4433.7|4383.7|0
1605723000000|2020-11-18 18:10:00|4435.8|4385.8|4433.7|4383.7|4435.8|4385.8|4433.7|4383.7|0
1605723300000|2020-11-18 18:15:00|4433.2|4383.2|4433.7|4383.7|4434.9|4384.9|4432.4|4382.4|0
1605723600000|2020-11-18 18:20:00|4433.6|4383.6|4434.9|4384.9|4434.9|4384.9|4433.6|4383.6|0
1605723900000|2020-11-18 18:25:00|4434.4|4384.4|4427.3|4377.3|4434.4|4384.4|4427.3|4377.3|0
1605724200000|2020-11-18 18:30:00|4427.6|4377.6|4428.6|4378.6|4428.6|4378.6|4427.3|4377.3|0
1605724500000|2020-11-18 18:35:00|4429.1|4379.1|4431.1|4381.1|4431.2|4381.2|4429.1|4379.1|0
1605724800000|2020-11-18 18:40:00|4431|4381|4428.6|4378.6|4431|4381|4427.9|4377.9|0
1605725100000|2020-11-18 18:45:00|4428.5|4378.5|4424.7|4374.7|4428.6|4378.6|4424.6|4374.6|0
1605725400000|2020-11-18 18:50:00|4424.6|4374.6|4425.8|4375.8|4427.1|4377.1|4423.3|4373.3|0
1605725700000|2020-11-18 18:55:00|4426.3|4376.3|4427.1|4377.1|4427.1|4377.1|4423.2|4373.2|0
1605726000000|2020-11-18 19:00:00|4426.6|4376.6|4427.2|4377.2|4428.5|4378.5|4425.8|4375.8|0
1605726300000|2020-11-18 19:05:00|4427.7|4377.7|4427.2|4377.2|4428.5|4378.5|4427.2|4377.2|0
1605726600000|2020-11-18 19:10:00|4427.1|4377.1|4424.5|4374.5|4427.2|4377.2|4423.4|4373.4|0
1605726900000|2020-11-18 19:15:00|4424.3|4374.3|4419.5|4369.5|4424.6|4374.6|4419.5|4369.5|0
1605727200000|2020-11-18 19:20:00|4420|4370|4416.9|4366.9|4421.4|4371.4|4415.7|4365.7|0
1605727500000|2020-11-18 19:25:00|4417|4367|4418.2|4368.2|4418.3|4368.3|4414.4|4364.4|0
1605727800000|2020-11-18 19:30:00|4418.3|4368.3|4420.9|4370.9|4421.5|4371.5|4417|4367|0
1605728100000|2020-11-18 19:35:00|4420.8|4370.8|4420.8|4370.8|4420.8|4370.8|4419.5|4369.5|0
1605728400000|2020-11-18 19:40:00|4420.7|4370.7|4423.4|4373.4|4424.6|4374.6|4420.7|4370.7|0
1605728700000|2020-11-18 19:45:00|4423.5|4373.5|4422.1|4372.1|4424.6|4374.6|4422.1|4372.1|0
1605729000000|2020-11-18 19:50:00|4423.3|4373.3|4423.5|4373.5|4424.7|4374.7|4422.2|4372.2|0
1605729300000|2020-11-18 19:55:00|4423.4|4373.4|4420.9|4370.9|4424.7|4374.7|4420.9|4370.9|0
1605729600000|2020-11-18 20:00:00|4420.8|4370.8|4415.8|4365.8|4420.8|4370.8|4415.7|4365.7|0
1605729900000|2020-11-18 20:05:00|4416.3|4366.3|4422.2|4372.2|4422.2|4372.2|4415.8|4365.8|0
1605730200000|2020-11-18 20:10:00|4422.3|4372.3|4424.8|4374.8|4426.1|4376.1|4422.2|4372.2|0
1605730500000|2020-11-18 20:15:00|4424.7|4374.7|4420.9|4370.9|4424.8|4374.8|4420.9|4370.9|0
1605730800000|2020-11-18 20:20:00|4420.4|4370.4|4422.2|4372.2|4423.5|4373.5|4419.6|4369.6|0
1605731100000|2020-11-18 20:25:00|4422.3|4372.3|4415.8|4365.8|4422.3|4372.3|4415.8|4365.8|0
1605731400000|2020-11-18 20:30:00|4416|4366|4414.6|4364.6|4417.1|4367.1|4412|4362|0
1605731700000|2020-11-18 20:35:00|4414.5|4364.5|4406.8|4356.8|4414.6|4364.6|4405.5|4355.5|0
1605732000000|2020-11-18 20:40:00|4407.3|4357.3|4404.2|4354.2|4408|4358|4403|4353|0
1605732300000|2020-11-18 20:45:00|4404.7|4354.7|4405.4|4355.4|4409.3|4359.3|4402.8|4352.8|0
1605732600000|2020-11-18 20:50:00|4405.3|4355.3|4402.6|4352.6|4408|4358|4398.9|4348.9|0
1605732900000|2020-11-18 20:55:00|4402.5|4352.5|4398.3|4348.3|4405.1|4355.1|4398.2|4348.2|0
1605733200000|2020-11-18 21:00:00|4397.8|4347.8|4400.5|4350.5|4403.1|4353.1|4396.8|4346.8|0
1605733500000|2020-11-18 21:05:00|4400.6|4350.6|4397.5|4347.5|4401.4|4351.4|4393.4|4343.4|0
1605733800000|2020-11-18 21:10:00|4397.9|4347.9|4395.2|4345.2|4398.6|4348.6|4393|4343|0
1605734100000|2020-11-18 21:15:00|4395.1|4345.1|4395|4345|4395.3|4345.3|4394.5|4344.5|0
1605734400000|2020-11-18 21:20:00|4395.1|4345.1|4396.9|4346.9|4397.3|4347.3|4394.9|4344.9|0
1605734700000|2020-11-18 21:25:00|4397.1|4347.1|4396.6|4346.6|4397.4|4347.4|4396.2|4346.2|0
1605735000000|2020-11-18 21:30:00|4396.7|4346.7|4391|4341|4396.8|4346.8|4389.1|4339.1|0
1605735300000|2020-11-18 21:35:00|4391.3|4341.3|4394.3|4344.3|4396.2|4346.2|4389.9|4339.9|0
1605735600000|2020-11-18 21:40:00|4394.6|4344.6|4393.2|4343.2|4394.8|4344.8|4392.4|4342.4|0
1605735900000|2020-11-18 21:45:00|4392.9|4342.9|4392.2|4342.2|4394.3|4344.3|4391.5|4341.5|0
1605736200000|2020-11-18 21:50:00|4392.4|4342.4|4393.2|4343.2|4394.6|4344.6|4392.4|4342.4|0
1605736500000|2020-11-18 21:55:00|4393.5|4343.5|4392|4342|4393.8|4343.8|4391.8|4341.8|0
1605736800000|2020-11-18 22:00:00|4392.3|4342.3|4392|4342|4392.4|4342.4|4391.9|4341.9|0
1605737100000|2020-11-18 22:05:00|4392.1|4342.1|4392.2|4342.2|4392.3|4342.3|4391.9|4341.9|0
1605737400000|2020-11-18 22:10:00|4392.3|4342.3|4392.6|4342.6|4392.7|4342.7|4392.3|4342.3|0
1605737700000|2020-11-18 22:15:00|4392.8|4342.8|4392.7|4342.7|4393.1|4343.1|4392.3|4342.3|0
1605738000000|2020-11-18 22:20:00|4392.8|4342.8|4392.6|4342.6|4393|4343|4392.3|4342.3|0
1605738300000|2020-11-18 22:25:00|4392.7|4342.7|4392.3|4342.3|4392.7|4342.7|4392|4342|0
1605738600000|2020-11-18 22:30:00|4392.2|4342.2|4392.6|4342.6|4392.6|4342.6|4392.2|4342.2|0
1605738900000|2020-11-18 22:35:00|4392.4|4342.4|4392.7|4342.7|4392.9|4342.9|4392.4|4342.4|0
1605739200000|2020-11-18 22:40:00|4392.6|4342.6|4392.2|4342.2|4392.7|4342.7|4392|4342|0
1605739500000|2020-11-18 22:45:00|4392|4342|4392|4342|4392.3|4342.3|4392|4342|0
1605739800000|2020-11-18 22:50:00|4392.2|4342.2|4392.1|4342.1|4392.4|4342.4|4392.1|4342.1|0
1605740100000|2020-11-18 22:55:00|4392.3|4342.3|4392.9|4342.9|4393|4343|4392.3|4342.3|0
1605740400000|2020-11-18 23:00:00|4393|4343|4397.2|4347.2|4398.4|4348.4|4393|4343|0
1605740700000|2020-11-18 23:05:00|4397.3|4347.3|4398.6|4348.6|4398.6|4348.6|4397.2|4347.2|0
1605741000000|2020-11-18 23:10:00|4398.9|4348.9|4398.1|4348.1|4399.8|4349.8|4397.7|4347.7|0
1605741300000|2020-11-18 23:15:00|4397.9|4347.9|4397.9|4347.9|4399.4|4349.4|4397.7|4347.7|0
1605741600000|2020-11-18 23:20:00|4398.1|4348.1|4397.6|4347.6|4398.9|4348.9|4396.1|4346.1|0
1605741900000|2020-11-18 23:25:00|4397.7|4347.7|4397.6|4347.6|4397.7|4347.7|4397|4347|0
1605742200000|2020-11-18 23:30:00|4398.1|4348.1|4399.8|4349.8|4401.7|4351.7|4398.1|4348.1|0
1605742500000|2020-11-18 23:35:00|4400|4350|4400.6|4350.6|4401.4|4351.4|4398.6|4348.6|0
1605742800000|2020-11-18 23:40:00|4400.5|4350.5|4399.9|4349.9|4400.8|4350.8|4399.8|4349.8|0
1605743100000|2020-11-18 23:45:00|4400|4350|4400|4350|4400.3|4350.3|4398.4|4348.4|0
1605743400000|2020-11-18 23:50:00|4399.9|4349.9|4400.5|4350.5|4400.5|4350.5|4399.1|4349.1|0
1605743700000|2020-11-18 23:55:00|4400.4|4350.4|4395.9|4345.9|4401.1|4351.1|4395.3|4345.3|0
1605744000000|2020-11-19 00:00:00|4396.1|4346.1|4398.1|4348.1|4399.1|4349.1|4393.8|4343.8|0
1605744300000|2020-11-19 00:05:00|4397.7|4347.7|4393.9|4343.9|4397.7|4347.7|4393.3|4343.3|0
1605744600000|2020-11-19 00:10:00|4394.1|4344.1|4395.1|4345.1|4395.3|4345.3|4392|4342|0
1605744900000|2020-11-19 00:15:00|4395.2|4345.2|4398.4|4348.4|4398.4|4348.4|4394.7|4344.7|0
1605745200000|2020-11-19 00:20:00|4398.2|4348.2|4395.9|4345.9|4398.4|4348.4|4395.9|4345.9|0
1605745500000|2020-11-19 00:25:00|4395.8|4345.8|4390.8|4340.8|4395.8|4345.8|4390.7|4340.7|0
1605745800000|2020-11-19 00:30:00|4391.3|4341.3|4393.3|4343.3|4394.5|4344.5|4391.3|4341.3|0
1605746100000|2020-11-19 00:35:00|4393.2|4343.2|4395.8|4345.8|4395.8|4345.8|4393.2|4343.2|0
1605746400000|2020-11-19 00:40:00|4395.9|4345.9|4393.4|4343.4|4395.9|4345.9|4393.4|4343.4|0
1605746700000|2020-11-19 00:45:00|4394.6|4344.6|4395.9|4345.9|4398.4|4348.4|4394.6|4344.6|0
1605747000000|2020-11-19 00:50:00|4395.7|4345.7|4395.3|4345.3|4396|4346|4394.7|4344.7|0
1605747300000|2020-11-19 00:55:00|4395.1|4345.1|4392.1|4342.1|4395.1|4345.1|4390.8|4340.8|0
1605747600000|2020-11-19 01:00:00|4392.4|4342.4|4394|4344|4394.6|4344.6|4390.9|4340.9|0
1605747900000|2020-11-19 01:05:00|4394.2|4344.2|4395.8|4345.8|4395.9|4345.9|4393.4|4343.4|0
1605748200000|2020-11-19 01:10:00|4395.9|4345.9|4396.6|4346.6|4397.1|4347.1|4394.6|4344.6|0
1605748500000|2020-11-19 01:15:00|4395.8|4345.8|4400.3|4350.3|4400.9|4350.9|4395.8|4345.8|0
1605748800000|2020-11-19 01:20:00|4400.5|4350.5|4400.9|4350.9|4400.9|4350.9|4399|4349|0
1605749100000|2020-11-19 01:25:00|4400.6|4350.6|4400.8|4350.8|4400.9|4350.9|4399.6|4349.6|0
1605749400000|2020-11-19 01:30:00|4400.6|4350.6|4399.7|4349.7|4402.2|4352.2|4397.1|4347.1|0
1605749700000|2020-11-19 01:35:00|4399.6|4349.6|4398.4|4348.4|4399.7|4349.7|4397.1|4347.1|0
1605750000000|2020-11-19 01:40:00|4397.2|4347.2|4394.6|4344.6|4397.2|4347.2|4393.4|4343.4|0
1605750300000|2020-11-19 01:45:00|4394.7|4344.7|4397.2|4347.2|4397.2|4347.2|4394.6|4344.6|0
1605750600000|2020-11-19 01:50:00|4397.1|4347.1|4400.9|4350.9|4402.2|4352.2|4397.1|4347.1|0
1605750900000|2020-11-19 01:55:00|4401.1|4351.1|4399.7|4349.7|4402.1|4352.1|4399.7|4349.7|0
1605751200000|2020-11-19 02:00:00|4399.9|4349.9|4399.1|4349.1|4400.9|4350.9|4398.4|4348.4|0
1605751500000|2020-11-19 02:05:00|4398.8|4348.8|4397.8|4347.8|4400.3|4350.3|4397.2|4347.2|0
1605751800000|2020-11-19 02:10:00|4398|4348|4395.9|4345.9|4398.4|4348.4|4394.7|4344.7|0
1605752100000|2020-11-19 02:15:00|4396.2|4346.2|4396.6|4346.6|4397.2|4347.2|4395.9|4345.9|0
1605752400000|2020-11-19 02:20:00|4396.4|4346.4|4394.1|4344.1|4397.2|4347.2|4393.5|4343.5|0
1605752700000|2020-11-19 02:25:00|4394.3|4344.3|4393.5|4343.5|4396|4346|4393.4|4343.4|0
1605753000000|2020-11-19 02:30:00|4393|4343|4394.7|4344.7|4394.8|4344.8|4391|4341|0
1605753300000|2020-11-19 02:35:00|4394.8|4344.8|4394.7|4344.7|4396|4346|4394.7|4344.7|0
1605753600000|2020-11-19 02:40:00|4394.8|4344.8|4399.7|4349.7|4399.7|4349.7|4394.7|4344.7|0
1605753900000|2020-11-19 02:45:00|4400.1|4350.1|4399.6|4349.6|4400.9|4350.9|4398.4|4348.4|0
1605754200000|2020-11-19 02:50:00|4399.2|4349.2|4399.6|4349.6|4399.6|4349.6|4398.4|4348.4|0
1605754500000|2020-11-19 02:55:00|4399.2|4349.2|4394.1|4344.1|4399.2|4349.2|4392.3|4342.3|0
1605754800000|2020-11-19 03:00:00|4393.8|4343.8|4395.9|4345.9|4395.9|4345.9|4393.5|4343.5|0
1605755100000|2020-11-19 03:05:00|4395.4|4345.4|4393.4|4343.4|4395.9|4345.9|4392.2|4342.2|0
1605755400000|2020-11-19 03:10:00|4393.2|4343.2|4387.1|4337.1|4393.2|4343.2|4387.1|4337.1|0
1605755700000|2020-11-19 03:15:00|4387.3|4337.3|4389.6|4339.6|4390.9|4340.9|4387.3|4337.3|0
1605756000000|2020-11-19 03:20:00|4389.7|4339.7|4389.7|4339.7|4392.1|4342.1|4389.6|4339.6|0
1605756300000|2020-11-19 03:25:00|4389.9|4339.9|4393.3|4343.3|4393.3|4343.3|4389.7|4339.7|0
1605756600000|2020-11-19 03:30:00|4393.4|4343.4|4392.7|4342.7|4393.4|4343.4|4390.9|4340.9|0
1605756900000|2020-11-19 03:35:00|4392.9|4342.9|4394|4344|4394.6|4344.6|4392.7|4342.7|0
1605757200000|2020-11-19 03:40:00|4394.2|4344.2|4393.4|4343.4|4394.6|4344.6|4392.1|4342.1|0
1605757500000|2020-11-19 03:45:00|4393.2|4343.2|4392.8|4342.8|4394|4344|4392.1|4342.1|0
1605757800000|2020-11-19 03:50:00|4392.5|4342.5|4394.7|4344.7|4395.3|4345.3|4392.2|4342.2|0
1605758100000|2020-11-19 03:55:00|4394.4|4344.4|4392.2|4342.2|4394.4|4344.4|4391|4341|0
1605758400000|2020-11-19 04:00:00|4392.7|4342.7|4392.2|4342.2|4393.4|4343.4|4392.2|4342.2|0
1605758700000|2020-11-19 04:05:00|4392.7|4342.7|4393.5|4343.5|4394.7|4344.7|4392.7|4342.7|0
1605759000000|2020-11-19 04:10:00|4393.7|4343.7|4394.7|4344.7|4394.7|4344.7|4393.5|4343.5|0
1605759300000|2020-11-19 04:15:00|4393.5|4343.5|4394.7|4344.7|4394.8|4344.8|4393.5|4343.5|0
1605759600000|2020-11-19 04:20:00|4394.5|4344.5|4394.7|4344.7|4394.7|4344.7|4393.5|4343.5|0
1605759900000|2020-11-19 04:25:00|4394.8|4344.8|4394.7|4344.7|4395.9|4345.9|4394.7|4344.7|0
1605760200000|2020-11-19 04:30:00|4394.8|4344.8|4393.5|4343.5|4394.8|4344.8|4392.3|4342.3|0
1605760500000|2020-11-19 04:35:00|4393.2|4343.2|4393.5|4343.5|4393.5|4343.5|4392.3|4342.3|0
1605760800000|2020-11-19 04:40:00|4393.7|4343.7|4394.8|4344.8|4394.8|4344.8|4393.7|4343.7|0
1605761100000|2020-11-19 04:45:00|4395.2|4345.2|4396|4346|4396|4346|4394.7|4344.7|0
1605761400000|2020-11-19 04:50:00|4395.7|4345.7|4394.7|4344.7|4396|4346|4394.7|4344.7|0
1605761700000|2020-11-19 04:55:00|4394.8|4344.8|4394.8|4344.8|4394.8|4344.8|4394.7|4344.7|0
1605762000000|2020-11-19 05:00:00|4394.7|4344.7|4396|4346|4396|4346|4393.5|4343.5|0
1605762300000|2020-11-19 05:05:00|4395.9|4345.9|4397.2|4347.2|4397.2|4347.2|4394.7|4344.7|0
1605762600000|2020-11-19 05:10:00|4396.7|4346.7|4394.7|4344.7|4397.2|4347.2|4394.7|4344.7|0
1605762900000|2020-11-19 05:15:00|4394.8|4344.8|4397.2|4347.2|4397.2|4347.2|4394.8|4344.8|0
1605763200000|2020-11-19 05:20:00|4397.1|4347.1|4397.2|4347.2|4397.2|4347.2|4395.9|4345.9|0
1605763500000|2020-11-19 05:25:00|4397.1|4347.1|4397.2|4347.2|4397.2|4347.2|4395.9|4345.9|0
1605763800000|2020-11-19 05:30:00|4397.1|4347.1|4397.2|4347.2|4398.4|4348.4|4397.1|4347.1|0
1605764100000|2020-11-19 05:35:00|4397.6|4347.6|4402.3|4352.3|4402.3|4352.3|4397.6|4347.6|0
1605764400000|2020-11-19 05:40:00|4402.5|4352.5|4402.3|4352.3|4402.9|4352.9|4401.1|4351.1|0
1605764700000|2020-11-19 05:45:00|4401.7|4351.7|4401.1|4351.1|4402.3|4352.3|4401.1|4351.1|0
1605765000000|2020-11-19 05:50:00|4400.6|4350.6|4401.1|4351.1|4402.3|4352.3|4399.8|4349.8|0
1605765300000|2020-11-19 05:55:00|4401|4351|4398.6|4348.6|4401|4351|4398.6|4348.6|0
1605765600000|2020-11-19 06:00:00|4398.8|4348.8|4398.7|4348.7|4399.9|4349.9|4398.6|4348.6|0
1605765900000|2020-11-19 06:05:00|4399.1|4349.1|4399.9|4349.9|4401.1|4351.1|4399.1|4349.1|0
1605766200000|2020-11-19 06:10:00|4399.4|4349.4|4398.6|4348.6|4399.4|4349.4|4397.4|4347.4|0
1605766500000|2020-11-19 06:15:00|4398.5|4348.5|4399.8|4349.8|4399.8|4349.8|4397.3|4347.3|0
1605766800000|2020-11-19 06:20:00|4399.7|4349.7|4398.5|4348.5|4399.8|4349.8|4398.5|4348.5|0
1605767100000|2020-11-19 06:25:00|4399.7|4349.7|4401|4351|4401|4351|4399.7|4349.7|0
1605767400000|2020-11-19 06:30:00|4401.5|4351.5|4402.3|4352.3|4402.3|4352.3|4399.8|4349.8|0
1605767700000|2020-11-19 06:35:00|4402.8|4352.8|4406|4356|4406|4356|4402.8|4352.8|0
1605768000000|2020-11-19 06:40:00|4405.4|4355.4|4404.9|4354.9|4406.1|4356.1|4404.8|4354.8|0
1605768300000|2020-11-19 06:45:00|4405.3|4355.3|4404.8|4354.8|4406.1|4356.1|4404.8|4354.8|0
1605768600000|2020-11-19 06:50:00|4405.4|4355.4|4406|4356|4407.3|4357.3|4404.8|4354.8|0
1605768900000|2020-11-19 06:55:00|4406.5|4356.5|4407.3|4357.3|4408.6|4358.6|4406.5|4356.5|0
1605769200000|2020-11-19 07:00:00|4407.8|4357.8|4404.8|4354.8|4408.5|4358.5|4403.5|4353.5|0
1605769500000|2020-11-19 07:05:00|4404.7|4354.7|4404.8|4354.8|4408.4|4358.4|4404.7|4354.7|0
1605769800000|2020-11-19 07:10:00|4404.3|4354.3|4406|4356|4406|4356|4401.1|4351.1|0
1605770100000|2020-11-19 07:15:00|4406.2|4356.2|4408.5|4358.5|4411|4361|4406.2|4356.2|0
1605770400000|2020-11-19 07:20:00|4408|4358|4408.4|4358.4|4409.7|4359.7|4406|4356|0
1605770700000|2020-11-19 07:25:00|4407.2|4357.2|4406.5|4356.5|4408.4|4358.4|4405.9|4355.9|0
1605771000000|2020-11-19 07:30:00|4406.3|4356.3|4408.3|4358.3|4408.3|4358.3|4404.7|4354.7|0
1605771300000|2020-11-19 07:35:00|4408.1|4358.1|4404.6|4354.6|4408.3|4358.3|4403.4|4353.4|0
1605771600000|2020-11-19 07:40:00|4404.1|4354.1|4404.2|4354.2|4405.9|4355.9|4403.4|4353.4|0
1605771900000|2020-11-19 07:45:00|4403.5|4353.5|4403.4|4353.4|4405.9|4355.9|4403.4|4353.4|0
1605772200000|2020-11-19 07:50:00|4403.5|4353.5|4403.5|4353.5|4405.9|4355.9|4403.4|4353.4|0
1605772500000|2020-11-19 07:55:00|4403.4|4353.4|4396.1|4346.1|4404.7|4354.7|4396.1|4346.1|0
1605772800000|2020-11-19 08:00:00|4396.6|4346.6|4404.6|4354.6|4405.8|4355.8|4392.5|4342.5|0
1605773100000|2020-11-19 08:05:00|4405|4355|4388.6|4368.6|4407|4370.8|4384.7|4352.7|0
1605773400000|2020-11-19 08:10:00|4388.5|4368.5|4379.8|4359.8|4390|4370|4378.7|4358.7|0
1605773700000|2020-11-19 08:15:00|4379.7|4359.7|4374.9|4354.9|4381.2|4361.2|4372.6|4352.6|0
1605774000000|2020-11-19 08:20:00|4375|4355|4381.8|4361.8|4382.1|4362.1|4374.8|4354.8|0
1605774300000|2020-11-19 08:25:00|4381.9|4361.9|4387.7|4367.7|4388.1|4368.1|4380.8|4360.8|0
1605774600000|2020-11-19 08:30:00|4387.8|4367.8|4392.8|4372.8|4392.8|4372.8|4387.8|4367.8|0
1605774900000|2020-11-19 08:35:00|4393|4373|4393.2|4373.2|4396.5|4376.5|4392.5|4372.5|0
1605775200000|2020-11-19 08:40:00|4393.6|4373.6|4393.9|4373.9|4396|4376|4393|4373|0
1605775500000|2020-11-19 08:45:00|4394|4374|4386.5|4366.5|4394|4374|4386|4366|0
1605775800000|2020-11-19 08:50:00|4386.6|4366.6|4382.2|4362.2|4386.6|4366.6|4381.8|4361.8|0
1605776100000|2020-11-19 08:55:00|4382.3|4362.3|4382.5|4362.5|4386.7|4366.7|4381.7|4361.7|0
1605776400000|2020-11-19 09:00:00|4382.7|4362.7|4382.1|4362.1|4384.8|4364.8|4382.1|4362.1|0
1605776700000|2020-11-19 09:05:00|4382|4362|4385.3|4365.3|4385.4|4365.4|4379.9|4359.9|0
1605777000000|2020-11-19 09:10:00|4385.6|4365.6|4383.2|4363.2|4385.7|4365.7|4381|4361|0
1605777300000|2020-11-19 09:15:00|4383.7|4363.7|4383.3|4363.3|4385.4|4365.4|4382.3|4362.3|0
1605777600000|2020-11-19 09:20:00|4383.2|4363.2|4382.3|4362.3|4383.4|4363.4|4380.5|4360.5|0
1605777900000|2020-11-19 09:25:00|4381.8|4361.8|4385.3|4365.3|4385.4|4365.4|4381.2|4361.2|0
1605778200000|2020-11-19 09:30:00|4385.1|4365.1|4392.8|4372.8|4393|4373|4385.1|4365.1|0
1605778500000|2020-11-19 09:35:00|4392.7|4372.7|4393.7|4373.7|4394.2|4374.2|4391.3|4371.3|0
1605778800000|2020-11-19 09:40:00|4393.6|4373.6|4404.8|4384.8|4404.9|4384.9|4393.4|4373.4|0
1605779100000|2020-11-19 09:45:00|4404.4|4384.4|4409.9|4389.9|4409.9|4389.9|4400.8|4380.8|0
1605779400000|2020-11-19 09:50:00|4409.7|4389.7|4407.7|4387.7|4410.5|4390.5|4405.4|4385.4|0
1605779700000|2020-11-19 09:55:00|4407.5|4387.5|4403.5|4383.5|4407.8|4387.8|4403.3|4383.3|0
1605780000000|2020-11-19 10:00:00|4403.9|4383.9|4403.6|4383.6|4404.7|4384.7|4402.9|4382.9|0
1605780300000|2020-11-19 10:05:00|4403|4383|4398.7|4378.7|4403.2|4383.2|4398.7|4378.7|0
1605780600000|2020-11-19 10:10:00|4398.8|4378.8|4392.9|4372.9|4398.8|4378.8|4391.9|4371.9|0
1605780900000|2020-11-19 10:15:00|4393|4373|4392.6|4372.6|4394.2|4374.2|4391.5|4371.5|0
1605781200000|2020-11-19 10:20:00|4392.7|4372.7|4387.7|4367.7|4393.2|4373.2|4387.4|4367.4|0
1605781500000|2020-11-19 10:25:00|4387.9|4367.9|4397.7|4377.7|4397.7|4377.7|4387.3|4367.3|0
1605781800000|2020-11-19 10:30:00|4397.9|4377.9|4400.2|4380.2|4400.2|4380.2|4397.1|4377.1|0
1605782100000|2020-11-19 10:35:00|4400.1|4380.1|4398.8|4378.8|4400.7|4380.7|4398.2|4378.2|0
1605782400000|2020-11-19 10:40:00|4398.7|4378.7|4398.9|4378.9|4400.8|4380.8|4398.2|4378.2|0
1605782700000|2020-11-19 10:45:00|4398.7|4378.7|4395.5|4375.5|4398.7|4378.7|4395.5|4375.5|0
1605783000000|2020-11-19 10:50:00|4395.4|4375.4|4397.5|4377.5|4397.8|4377.8|4395.3|4375.3|0
1605783300000|2020-11-19 10:55:00|4397.2|4377.2|4396.7|4376.7|4398|4378|4395.2|4375.2|0
1605783600000|2020-11-19 11:00:00|4396.6|4376.6|4399|4379|4399.6|4379.6|4394.6|4374.6|0
1605783900000|2020-11-19 11:05:00|4399.1|4379.1|4397.9|4377.9|4399.1|4379.1|4396.9|4376.9|0
1605784200000|2020-11-19 11:10:00|4398|4378|4397.9|4377.9|4398.3|4378.3|4396.2|4376.2|0
1605784500000|2020-11-19 11:15:00|4398.3|4378.3|4397.3|4377.3|4399.8|4379.8|4397.3|4377.3|0
1605784800000|2020-11-19 11:20:00|4397.7|4377.7|4394.8|4374.8|4398.5|4378.5|4394.4|4374.4|0
1605785100000|2020-11-19 11:25:00|4395|4375|4401.7|4381.7|4401.7|4381.7|4393.3|4373.3|0
1605785400000|2020-11-19 11:30:00|4401.6|4381.6|4399.3|4379.3|4401.6|4381.6|4399.3|4379.3|0
1605785700000|2020-11-19 11:35:00|4399.4|4379.4|4400.3|4380.3|4401.8|4381.8|4399.4|4379.4|0
1605786000000|2020-11-19 11:40:00|4400.8|4380.8|4405.7|4385.7|4405.9|4385.9|4400.1|4380.1|0
1605786300000|2020-11-19 11:45:00|4405.6|4385.6|4407.6|4387.6|4408.1|4388.1|4403.4|4383.4|0
1605786600000|2020-11-19 11:50:00|4407.7|4387.7|4406|4386|4408.3|4388.3|4405.1|4385.1|0
1605786900000|2020-11-19 11:55:00|4405.9|4385.9|4406.8|4386.8|4408.8|4388.8|4405.9|4385.9|0
1605787200000|2020-11-19 12:00:00|4407|4387|4409.7|4389.7|4409.7|4389.7|4407|4387|0
1605787500000|2020-11-19 12:05:00|4409.9|4389.9|4409.5|4389.5|4410.6|4390.6|4407.8|4387.8|0
1605787800000|2020-11-19 12:10:00|4409.3|4389.3|4408.1|4388.1|4409.7|4389.7|4407.3|4387.3|0
1605788100000|2020-11-19 12:15:00|4408|4388|4407.5|4387.5|4408.9|4388.9|4406.5|4386.5|0
1605788400000|2020-11-19 12:20:00|4407.6|4387.6|4406.1|4386.1|4407.8|4387.8|4405.4|4385.4|0
1605788700000|2020-11-19 12:25:00|4405.8|4385.8|4402.3|4382.3|4405.8|4385.8|4400.4|4380.4|0
1605789000000|2020-11-19 12:30:00|4402.2|4382.2|4403.2|4383.2|4405|4385|4401.6|4381.6|0
1605789300000|2020-11-19 12:35:00|4403.3|4383.3|4400.7|4380.7|4403.8|4383.8|4400.3|4380.3|0
1605789600000|2020-11-19 12:40:00|4400.8|4380.8|4402.2|4382.2|4403.4|4383.4|4400.4|4380.4|0
1605789900000|2020-11-19 12:45:00|4402.3|4382.3|4403.2|4383.2|4403.6|4383.6|4401.2|4381.2|0
1605790200000|2020-11-19 12:50:00|4402.2|4382.2|4403.2|4383.2|4403.8|4383.8|4400.6|4380.6|0
1605790500000|2020-11-19 12:55:00|4403.1|4383.1|4406.2|4386.2|4407.3|4387.3|4402.6|4382.6|0
1605790800000|2020-11-19 13:00:00|4406.1|4386.1|4406.4|4386.4|4407.4|4387.4|4403.8|4383.8|0
1605791100000|2020-11-19 13:05:00|4406.5|4386.5|4407.2|4387.2|4408.1|4388.1|4406.5|4386.5|0
1605791400000|2020-11-19 13:10:00|4407.1|4387.1|4405.5|4385.5|4407.1|4387.1|4404.7|4384.7|0
1605791700000|2020-11-19 13:15:00|4405.4|4385.4|4407.9|4387.9|4407.9|4387.9|4405.3|4385.3|0
1605792000000|2020-11-19 13:20:00|4407.5|4387.5|4404.3|4384.3|4407.5|4387.5|4403.6|4383.6|0
1605792300000|2020-11-19 13:25:00|4404.4|4384.4|4403|4383|4404.9|4384.9|4402.9|4382.9|0
1605792600000|2020-11-19 13:30:00|4402.8|4382.8|4404.5|4384.5|4404.6|4384.6|4402|4382|0
1605792900000|2020-11-19 13:35:00|4404.2|4384.2|4404.1|4384.1|4404.2|4384.2|4402.4|4382.4|0
1605793200000|2020-11-19 13:40:00|4404.2|4384.2|4404.5|4384.5|4404.6|4384.6|4402.2|4382.2|0
1605793500000|2020-11-19 13:45:00|4404.6|4384.6|4402.8|4382.8|4405|4385|4402.8|4382.8|0
1605793800000|2020-11-19 13:50:00|4402.6|4382.6|4400|4380|4403.8|4383.8|4400|4380|0
1605794100000|2020-11-19 13:55:00|4400.2|4380.2|4398.3|4378.3|4400.4|4380.4|4397.4|4377.4|0
1605794400000|2020-11-19 14:00:00|4398.5|4378.5|4400|4380|4400.2|4380.2|4396.5|4376.5|0
1605794700000|2020-11-19 14:05:00|4400.1|4380.1|4399.7|4379.7|4401.4|4381.4|4399.6|4379.6|0
1605795000000|2020-11-19 14:10:00|4399.9|4379.9|4401.2|4381.2|4401.7|4381.7|4398.9|4378.9|0
1605795300000|2020-11-19 14:15:00|4401.6|4381.6|4402.4|4382.4|4404|4384|4401|4381|0
1605795600000|2020-11-19 14:20:00|4402.1|4382.1|4395.5|4375.5|4402.1|4382.1|4395.5|4375.5|0
1605795900000|2020-11-19 14:25:00|4395.9|4375.9|4396.7|4376.7|4397.6|4377.6|4393.9|4373.9|0
1605796200000|2020-11-19 14:30:00|4396.5|4376.5|4391.7|4371.7|4396.8|4376.8|4390.7|4370.7|0
1605796500000|2020-11-19 14:35:00|4391.8|4371.8|4399.3|4379.3|4399.3|4379.3|4391.8|4371.8|0
1605796800000|2020-11-19 14:40:00|4399.7|4379.7|4397|4377|4401.1|4381.1|4395.6|4375.6|0
1605797100000|2020-11-19 14:45:00|4397.3|4377.3|4401.6|4381.6|4402.2|4382.2|4396.3|4376.3|0
1605797400000|2020-11-19 14:50:00|4401.5|4381.5|4402.8|4382.8|4403|4383|4400.9|4380.9|0
1605797700000|2020-11-19 14:55:00|4402.6|4382.6|4404|4384|4404.4|4384.4|4401.3|4381.3|0
1605798000000|2020-11-19 15:00:00|4404.1|4384.1|4402.6|4382.6|4404.6|4384.6|4399.7|4379.7|0
1605798300000|2020-11-19 15:05:00|4402.1|4382.1|4400.2|4380.2|4402.5|4382.5|4396.1|4376.1|0
1605798600000|2020-11-19 15:10:00|4400.3|4380.3|4401.6|4381.6|4404|4384|4399.6|4379.6|0
1605798900000|2020-11-19 15:15:00|4401.4|4381.4|4394.9|4374.9|4401.7|4381.7|4394.9|4374.9|0
1605799200000|2020-11-19 15:20:00|4394.6|4374.6|4389.6|4369.6|4396|4376|4389.6|4369.6|0
1605799500000|2020-11-19 15:25:00|4389.5|4369.5|4386.5|4366.5|4389.5|4369.5|4385.9|4365.9|0
1605799800000|2020-11-19 15:30:00|4386.6|4366.6|4389.4|4369.4|4389.8|4369.8|4386.6|4366.6|0
1605800100000|2020-11-19 15:35:00|4389.8|4369.8|4390.3|4370.3|4390.6|4370.6|4388.4|4368.4|0
1605800400000|2020-11-19 15:40:00|4390.4|4370.4|4391.1|4371.1|4392.1|4372.1|4389.5|4369.5|0
1605800700000|2020-11-19 15:45:00|4391.2|4371.2|4395.7|4375.7|4396|4376|4391|4371|0
1605801000000|2020-11-19 15:50:00|4395.9|4375.9|4391.3|4371.3|4396.3|4376.3|4391.2|4371.2|0
1605801300000|2020-11-19 15:55:00|4391.1|4371.1|4390.5|4370.5|4392.4|4372.4|4390.5|4370.5|0
1605801600000|2020-11-19 16:00:00|4390.4|4370.4|4388.9|4368.9|4390.8|4370.8|4388.2|4368.2|0
1605801900000|2020-11-19 16:05:00|4388.8|4368.8|4385.7|4365.7|4389.5|4369.5|4385.7|4365.7|0
1605802200000|2020-11-19 16:10:00|4385.4|4365.4|4385|4365|4387.2|4367.2|4382.8|4362.8|0
1605802500000|2020-11-19 16:15:00|4385.4|4365.4|4384.7|4364.7|4386.8|4366.8|4384.4|4364.4|0
1605802800000|2020-11-19 16:20:00|4384.6|4364.6|4381|4361|4385.4|4365.4|4380.1|4360.1|0
1605803100000|2020-11-19 16:25:00|4381.1|4361.1|4379.2|4359.2|4382.5|4362.5|4378.9|4358.9|0
1605803400000|2020-11-19 16:30:00|4392.9|4342.9|4395|4345|4396.5|4346.5|4390.1|4340.1|0
1605803700000|2020-11-19 16:35:00|4395.4|4345.4|4396.1|4346.1|4396.2|4346.2|4392.5|4342.5|0
1605804000000|2020-11-19 16:40:00|4396.6|4346.6|4398.6|4348.6|4398.6|4348.6|4396.1|4346.1|0
1605804300000|2020-11-19 16:45:00|4398.5|4348.5|4397.4|4347.4|4399.9|4349.9|4394.8|4344.8|0
1605804600000|2020-11-19 16:50:00|4397.3|4347.3|4393.8|4343.8|4397.4|4347.4|4393.7|4343.7|0
1605804900000|2020-11-19 16:55:00|4393.7|4343.7|4396.3|4346.3|4396.3|4346.3|4393.7|4343.7|0
1605805200000|2020-11-19 17:00:00|4395.9|4345.9|4394|4344|4397.6|4347.6|4393.8|4343.8|0
1605805500000|2020-11-19 17:05:00|4393.9|4343.9|4397.6|4347.6|4397.7|4347.7|4393.9|4343.9|0
1605805800000|2020-11-19 17:10:00|4396.4|4346.4|4398.9|4348.9|4398.9|4348.9|4396.3|4346.3|0
1605806100000|2020-11-19 17:15:00|4397.7|4347.7|4395|4345|4397.7|4347.7|4395|4345|0
1605806400000|2020-11-19 17:20:00|4395.1|4345.1|4393.8|4343.8|4396.4|4346.4|4392.5|4342.5|0
1605806700000|2020-11-19 17:25:00|4394.3|4344.3|4396.3|4346.3|4396.3|4346.3|4393.7|4343.7|0
1605807000000|2020-11-19 17:30:00|4396.4|4346.4|4395.1|4345.1|4396.4|4346.4|4393.9|4343.9|0
1605807300000|2020-11-19 17:35:00|4394.7|4344.7|4398.9|4348.9|4399.5|4349.5|4393.9|4343.9|0
1605807600000|2020-11-19 17:40:00|4399.4|4349.4|4393.7|4343.7|4400.1|4350.1|4393.6|4343.6|0
1605807900000|2020-11-19 17:45:00|4393.8|4343.8|4391.2|4341.2|4394.4|4344.4|4391.1|4341.1|0
1605808200000|2020-11-19 17:50:00|4391.4|4341.4|4391.1|4341.1|4393.6|4343.6|4391.1|4341.1|0
1605808500000|2020-11-19 17:55:00|4391.2|4341.2|4392.5|4342.5|4393.8|4343.8|4391.1|4341.1|0
1605808800000|2020-11-19 18:00:00|4392.6|4342.6|4396.3|4346.3|4397.5|4347.5|4392.6|4342.6|0
1605809100000|2020-11-19 18:05:00|4396.5|4346.5|4394.9|4344.9|4397.5|4347.5|4393.6|4343.6|0
1605809400000|2020-11-19 18:10:00|4395|4345|4397.4|4347.4|4397.4|4347.4|4394.9|4344.9|0
1605809700000|2020-11-19 18:15:00|4397.5|4347.5|4397.5|4347.5|4397.5|4347.5|4396.1|4346.1|0
1605810000000|2020-11-19 18:20:00|4397.4|4347.4|4398.8|4348.8|4398.8|4348.8|4396.2|4346.2|0
1605810300000|2020-11-19 18:25:00|4399|4349|4400|4350|4403.9|4353.9|4398.8|4348.8|0
1605810600000|2020-11-19 18:30:00|4400.1|4350.1|4400|4350|4401.3|4351.3|4398.8|4348.8|0
1605810900000|2020-11-19 18:35:00|4400.1|4350.1|4400.1|4350.1|4400.1|4350.1|4398.8|4348.8|0
1605811200000|2020-11-19 18:40:00|4400|4350|4400|4350|4400.1|4350.1|4398.8|4348.8|0
1605811500000|2020-11-19 18:45:00|4400.1|4350.1|4403.9|4353.9|4403.9|4353.9|4400|4350|0
1605811800000|2020-11-19 18:50:00|4404.4|4354.4|4405.2|4355.2|4405.2|4355.2|4403.9|4353.9|0
1605812100000|2020-11-19 18:55:00|4405.1|4355.1|4403.9|4353.9|4405.2|4355.2|4402.7|4352.7|0
1605812400000|2020-11-19 19:00:00|4403.4|4353.4|4404|4354|4405.2|4355.2|4402.6|4352.6|0
1605812700000|2020-11-19 19:05:00|4403.9|4353.9|4404|4354|4404|4354|4402.8|4352.8|0
1605813000000|2020-11-19 19:10:00|4404.5|4354.5|4405.2|4355.2|4405.3|4355.3|4404|4354|0
1605813300000|2020-11-19 19:15:00|4404.8|4354.8|4402.7|4352.7|4405.2|4355.2|4402.6|4352.6|0
1605813600000|2020-11-19 19:20:00|4402.8|4352.8|4402.8|4352.8|4404|4354|4402.7|4352.7|0
1605813900000|2020-11-19 19:25:00|4402.7|4352.7|4404|4354|4404|4354|4402.7|4352.7|0
1605814200000|2020-11-19 19:30:00|4404.1|4354.1|4406.7|4356.7|4406.7|4356.7|4404.1|4354.1|0
1605814500000|2020-11-19 19:35:00|4406.6|4356.6|4410.5|4360.5|4410.5|4360.5|4406.6|4356.6|0
1605814800000|2020-11-19 19:40:00|4410.6|4360.6|4413.2|4363.2|4414.5|4364.5|4410.5|4360.5|0
1605815100000|2020-11-19 19:45:00|4413.1|4363.1|4410.6|4360.6|4413.2|4363.2|4410.6|4360.6|0
1605815400000|2020-11-19 19:50:00|4410.7|4360.7|4409.2|4359.2|4410.7|4360.7|4409.2|4359.2|0
1605815700000|2020-11-19 19:55:00|4409.3|4359.3|4410.6|4360.6|4411.2|4361.2|4409.2|4359.2|0
1605816000000|2020-11-19 20:00:00|4410.5|4360.5|4409.3|4359.3|4410.6|4360.6|4409.2|4359.2|0
1605816300000|2020-11-19 20:05:00|4409.2|4359.2|4409.2|4359.2|4409.3|4359.3|4406.7|4356.7|0
1605816600000|2020-11-19 20:10:00|4409.3|4359.3|4413.1|4363.1|4413.2|4363.2|4409.2|4359.2|0
1605816900000|2020-11-19 20:15:00|4412.7|4362.7|4409.3|4359.3|4413.2|4363.2|4409.2|4359.2|0
1605817200000|2020-11-19 20:20:00|4409.2|4359.2|4409.2|4359.2|4410.6|4360.6|4409.2|4359.2|0
1605817500000|2020-11-19 20:25:00|4409.3|4359.3|4410.4|4360.4|4410.4|4360.4|4406.7|4356.7|0
1605817800000|2020-11-19 20:30:00|4410.5|4360.5|4414.2|4364.2|4414.3|4364.3|4409.1|4359.1|0
1605818100000|2020-11-19 20:35:00|4413.8|4363.8|4415.6|4365.6|4416.9|4366.9|4413|4363|0
1605818400000|2020-11-19 20:40:00|4415.5|4365.5|4414.4|4364.4|4416.9|4366.9|4414.2|4364.2|0
1605818700000|2020-11-19 20:45:00|4415.6|4365.6|4412.9|4362.9|4416.8|4366.8|4411.8|4361.8|0
1605819000000|2020-11-19 20:50:00|4413.1|4363.1|4414.3|4364.3|4415.6|4365.6|4413.1|4363.1|0
1605819300000|2020-11-19 20:55:00|4414.2|4364.2|4415.3|4365.3|4416.8|4366.8|4411.8|4361.8|0
1605819600000|2020-11-19 21:00:00|4415.4|4365.4|4413.4|4363.4|4415.9|4365.9|4412.5|4362.5|0
1605819900000|2020-11-19 21:05:00|4413.7|4363.7|4412|4362|4414.8|4364.8|4411.8|4361.8|0
1605820200000|2020-11-19 21:10:00|4411.8|4361.8|4409.1|4359.1|4412.7|4362.7|4406.3|4356.3|0
1605820500000|2020-11-19 21:15:00|4409|4359|4409.3|4359.3|4409.3|4359.3|4409|4359|0
1605820800000|2020-11-19 21:20:00|4409.4|4359.4|4409.7|4359.7|4409.8|4359.8|4409.1|4359.1|0
1605821100000|2020-11-19 21:25:00|4409.8|4359.8|4409.6|4359.6|4409.8|4359.8|4409.6|4359.6|0
1605821400000|2020-11-19 21:30:00|4409.5|4359.5|4402.5|4352.5|4409.5|4359.5|4400.9|4350.9|0
1605821700000|2020-11-19 21:35:00|4402.3|4352.3|4401.8|4351.8|4404.4|4354.4|4401.1|4351.1|0
1605822000000|2020-11-19 21:40:00|4401.7|4351.7|4403.7|4353.7|4403.9|4353.9|4400.1|4350.1|0
1605822300000|2020-11-19 21:45:00|4403.9|4353.9|4402|4352|4403.9|4353.9|4401.5|4351.5|0
1605822600000|2020-11-19 21:50:00|4401.8|4351.8|4397.1|4347.1|4403.2|4353.2|4396.7|4346.7|0
1605822900000|2020-11-19 21:55:00|4396.7|4346.7|4394.7|4344.7|4397.8|4347.8|4393.4|4343.4|0
1605823200000|2020-11-19 22:00:00|4394.8|4344.8|4395.4|4345.4|4395.8|4345.8|4394.1|4344.1|0
1605823500000|2020-11-19 22:05:00|4395.3|4345.3|4394.1|4344.1|4395.7|4345.7|4392.8|4342.8|0
1605823800000|2020-11-19 22:10:00|4394.6|4344.6|4396.6|4346.6|4397.1|4347.1|4394.6|4344.6|0
1605824100000|2020-11-19 22:15:00|4396.5|4346.5|4396.2|4346.2|4396.8|4346.8|4395.8|4345.8|0
1605824400000|2020-11-19 22:20:00|4396.1|4346.1|4396.3|4346.3|4396.4|4346.4|4396|4346|0
1605824700000|2020-11-19 22:25:00|4396.2|4346.2|4396.2|4346.2|4396.3|4346.3|4396.1|4346.1|0
1605825000000|2020-11-19 22:30:00|4396|4346|4395.8|4345.8|4396.3|4346.3|4395.7|4345.7|0
1605825300000|2020-11-19 22:35:00|4395.7|4345.7|4396.9|4346.9|4397.1|4347.1|4395.7|4345.7|0
1605825600000|2020-11-19 22:40:00|4396.5|4346.5|4396.8|4346.8|4397|4347|4396.1|4346.1|0
1605825900000|2020-11-19 22:45:00|4396.9|4346.9|4397.2|4347.2|4397.2|4347.2|4396.6|4346.6|0
1605826200000|2020-11-19 22:50:00|4396.9|4346.9|4397|4347|4397.2|4347.2|4396.5|4346.5|0
1605826500000|2020-11-19 22:55:00|4397.1|4347.1|4396.2|4346.2|4397.5|4347.5|4396.2|4346.2|0
1605826800000|2020-11-19 23:00:00|4395.9|4345.9|4383.6|4333.6|4395.9|4345.9|4378.8|4328.8|0
1605827100000|2020-11-19 23:05:00|4384.8|4334.8|4385.7|4335.7|4387.9|4337.9|4384.8|4334.8|0
1605827400000|2020-11-19 23:10:00|4385.8|4335.8|4388.2|4338.2|4388.5|4338.5|4385.3|4335.3|0
1605827700000|2020-11-19 23:15:00|4388.3|4338.3|4383.7|4333.7|4389.5|4339.5|4383.4|4333.4|0
1605828000000|2020-11-19 23:20:00|4383.8|4333.8|4386.5|4336.5|4388.5|4338.5|4383.8|4333.8|0
1605828300000|2020-11-19 23:25:00|4386.4|4336.4|4386|4336|4389.5|4339.5|4386|4336|0
1605828600000|2020-11-19 23:30:00|4386.2|4336.2|4383.4|4333.4|4387.1|4337.1|4380.8|4330.8|0
1605828900000|2020-11-19 23:35:00|4383.3|4333.3|4380.8|4330.8|4383.3|4333.3|4377.7|4327.7|0
1605829200000|2020-11-19 23:40:00|4380.6|4330.6|4382.7|4332.7|4383.4|4333.4|4380.5|4330.5|0
1605829500000|2020-11-19 23:45:00|4382.6|4332.6|4381.5|4331.5|4382.6|4332.6|4379.6|4329.6|0
1605829800000|2020-11-19 23:50:00|4381.6|4331.6|4382.2|4332.2|4382.9|4332.9|4380.1|4330.1|0
1605830100000|2020-11-19 23:55:00|4382.1|4332.1|4381.8|4331.8|4383.4|4333.4|4381.7|4331.7|0
1605830400000|2020-11-20 00:00:00|4382.2|4332.2|4385.5|4335.5|4385.7|4335.7|4382.2|4332.2|0
1605830700000|2020-11-20 00:05:00|4385.4|4335.4|4389.9|4339.9|4390.9|4340.9|4384.6|4334.6|0
1605831000000|2020-11-20 00:10:00|4389.5|4339.5|4390.4|4340.4|4391.9|4341.9|4388.5|4338.5|0
1605831300000|2020-11-20 00:15:00|4390.5|4340.5|4394.7|4344.7|4394.7|4344.7|4390.4|4340.4|0
1605831600000|2020-11-20 00:20:00|4394.5|4344.5|4394.7|4344.7|4394.7|4344.7|4393.5|4343.5|0
1605831900000|2020-11-20 00:25:00|4394.9|4344.9|4395.3|4345.3|4396|4346|4393.5|4343.5|0
1605832200000|2020-11-20 00:30:00|4395.5|4345.5|4398.4|4348.4|4398.5|4348.5|4394.7|4344.7|0
1605832500000|2020-11-20 00:35:00|4398|4348|4397.1|4347.1|4398.4|4348.4|4395.9|4345.9|0
1605832800000|2020-11-20 00:40:00|4396.9|4346.9|4397.1|4347.1|4397.1|4347.1|4394.6|4344.6|0
1605833100000|2020-11-20 00:45:00|4397.3|4347.3|4397|4347|4398.3|4348.3|4396.4|4346.4|0
1605833400000|2020-11-20 00:50:00|4396.8|4346.8|4394.5|4344.5|4397|4347|4394.5|4344.5|0
1605833700000|2020-11-20 00:55:00|4394.8|4344.8|4393.3|4343.3|4395.7|4345.7|4393.3|4343.3|0
1605834000000|2020-11-20 01:00:00|4393.7|4343.7|4390.9|4340.9|4394.6|4344.6|4390.9|4340.9|0
1605834300000|2020-11-20 01:05:00|4391.1|4341.1|4391.5|4341.5|4393.4|4343.4|4390.8|4340.8|0
1605834600000|2020-11-20 01:10:00|4391.7|4341.7|4395.8|4345.8|4395.9|4345.9|4391.5|4341.5|0
1605834900000|2020-11-20 01:15:00|4395.9|4345.9|4395.9|4345.9|4397.2|4347.2|4394.7|4344.7|0
1605835200000|2020-11-20 01:20:00|4396|4346|4397.2|4347.2|4398.4|4348.4|4395.9|4345.9|0
1605835500000|2020-11-20 01:25:00|4397.5|4347.5|4395.3|4345.3|4397.8|4347.8|4394.7|4344.7|0
1605835800000|2020-11-20 01:30:00|4395.6|4345.6|4393.5|4343.5|4396|4346|4392.2|4342.2|0
1605836100000|2020-11-20 01:35:00|4393.2|4343.2|4393.5|4343.5|4393.5|4343.5|4392.2|4342.2|0
1605836400000|2020-11-20 01:40:00|4393.4|4343.4|4393.4|4343.4|4393.5|4343.5|4392.2|4342.2|0
1605836700000|2020-11-20 01:45:00|4393.5|4343.5|4394.7|4344.7|4395.9|4345.9|4393.5|4343.5|0
1605837000000|2020-11-20 01:50:00|4394.6|4344.6|4395.9|4345.9|4395.9|4345.9|4393.5|4343.5|0
1605837300000|2020-11-20 01:55:00|4396|4346|4394.7|4344.7|4397.2|4347.2|4394.6|4344.6|0
1605837600000|2020-11-20 02:00:00|4394.9|4344.9|4394.7|4344.7|4395.9|4345.9|4393.5|4343.5|0
1605837900000|2020-11-20 02:05:00|4394.6|4344.6|4392.1|4342.1|4394.6|4344.6|4392.1|4342.1|0
1605838200000|2020-11-20 02:10:00|4392.2|4342.2|4390.9|4340.9|4392.2|4342.2|4390.9|4340.9|0
1605838500000|2020-11-20 02:15:00|4391.2|4341.2|4391|4341|4393.4|4343.4|4390.9|4340.9|0
1605838800000|2020-11-20 02:20:00|4390.9|4340.9|4393.4|4343.4|4394.6|4344.6|4390.9|4340.9|0
1605839100000|2020-11-20 02:25:00|4392.8|4342.8|4392.2|4342.2|4393.4|4343.4|4392.1|4342.1|0
1605839400000|2020-11-20 02:30:00|4392.1|4342.1|4391.5|4341.5|4392.2|4342.2|4390.9|4340.9|0
1605839700000|2020-11-20 02:35:00|4391.7|4341.7|4392.1|4342.1|4392.1|4342.1|4389.6|4339.6|0
1605840000000|2020-11-20 02:40:00|4391.6|4341.6|4392.1|4342.1|4392.1|4342.1|4390.8|4340.8|0
1605840300000|2020-11-20 02:45:00|4392.2|4342.2|4393.5|4343.5|4394.7|4344.7|4392.1|4342.1|0
1605840600000|2020-11-20 02:50:00|4393|4343|4392.3|4342.3|4393.5|4343.5|4392.2|4342.2|0
1605840900000|2020-11-20 02:55:00|4392.2|4342.2|4393.5|4343.5|4393.5|4343.5|4391|4341|0
1605841200000|2020-11-20 03:00:00|4393.1|4343.1|4396.7|4346.7|4397.3|4347.3|4392.3|4342.3|0
1605841500000|2020-11-20 03:05:00|4396.9|4346.9|4397.3|4347.3|4397.4|4347.4|4396.1|4346.1|0
1605841800000|2020-11-20 03:10:00|4397|4347|4397.3|4347.3|4397.3|4347.3|4396|4346|0
1605842100000|2020-11-20 03:15:00|4397|4347|4396|4346|4397.3|4347.3|4396|4346|0
1605842400000|2020-11-20 03:20:00|4396.5|4346.5|4396|4346|4397.3|4347.3|4396|4346|0
1605842700000|2020-11-20 03:25:00|4394.8|4344.8|4394.8|4344.8|4394.8|4344.8|4393.6|4343.6|0
1605843000000|2020-11-20 03:30:00|4395|4345|4393.6|4343.6|4396|4346|4392.4|4342.4|0
1605843300000|2020-11-20 03:35:00|4393.3|4343.3|4392.3|4342.3|4393.6|4343.6|4392.3|4342.3|0
1605843600000|2020-11-20 03:40:00|4392.7|4342.7|4392.3|4342.3|4394.7|4344.7|4391.1|4341.1|0
1605843900000|2020-11-20 03:45:00|4392|4342|4391.1|4341.1|4392.3|4342.3|4391|4341|0
1605844200000|2020-11-20 03:50:00|4391|4341|4390.5|4340.5|4391.1|4341.1|4389.8|4339.8|0
1605844500000|2020-11-20 03:55:00|4390.2|4340.2|4392.3|4342.3|4392.3|4342.3|4389.8|4339.8|0
1605844800000|2020-11-20 04:00:00|4392.1|4342.1|4392.3|4342.3|4392.3|4342.3|4391|4341|0
1605845100000|2020-11-20 04:05:00|4391.8|4341.8|4392.3|4342.3|4392.3|4342.3|4391.1|4341.1|0
1605845400000|2020-11-20 04:10:00|4392.4|4342.4|4394.8|4344.8|4394.8|4344.8|4392.4|4342.4|0
1605845700000|2020-11-20 04:15:00|4394.9|4344.9|4396.1|4346.1|4396.1|4346.1|4393.6|4343.6|0
1605846300000|2020-11-20 04:25:00|4395.7|4345.7|4396.1|4346.1|4396.1|4346.1|4394.9|4344.9|0
1605846600000|2020-11-20 04:30:00|4396.2|4346.2|4396.2|4346.2|4398.7|4348.7|4396.2|4346.2|0
1605846900000|2020-11-20 04:35:00|4396.7|4346.7|4397.5|4347.5|4398.7|4348.7|4396.2|4346.2|0
1605847200000|2020-11-20 04:40:00|4397.8|4347.8|4400|4350|4400.1|4350.1|4397.5|4347.5|0
1605847500000|2020-11-20 04:45:00|4400.1|4350.1|4397.6|4347.6|4400.1|4350.1|4397.6|4347.6|0
1605847800000|2020-11-20 04:50:00|4398.1|4348.1|4398.8|4348.8|4398.8|4348.8|4397.6|4347.6|0
1605848100000|2020-11-20 04:55:00|4398.4|4348.4|4397.6|4347.6|4398.9|4348.9|4397.6|4347.6|0
1605848400000|2020-11-20 05:00:00|4397.9|4347.9|4398.9|4348.9|4398.9|4348.9|4397.6|4347.6|0
1605848700000|2020-11-20 05:05:00|4398.8|4348.8|4397.6|4347.6|4398.9|4348.9|4397.6|4347.6|0
1605849000000|2020-11-20 05:10:00|4397.1|4347.1|4396.3|4346.3|4397.6|4347.6|4396.3|4346.3|0
1605849300000|2020-11-20 05:15:00|4396.4|4346.4|4396.3|4346.3|4397.6|4347.6|4396.3|4346.3|0
1605849600000|2020-11-20 05:20:00|4396.4|4346.4|4395.1|4345.1|4397.6|4347.6|4395.1|4345.1|0
1605849900000|2020-11-20 05:25:00|4395.6|4345.6|4395.1|4345.1|4396.3|4346.3|4395|4345|0
1605850200000|2020-11-20 05:30:00|4395.3|4345.3|4396.3|4346.3|4398.8|4348.8|4395.1|4345.1|0
1605850500000|2020-11-20 05:35:00|4396.1|4346.1|4397.5|4347.5|4398.1|4348.1|4395.7|4345.7|0
1605850800000|2020-11-20 05:40:00|4397.6|4347.6|4396.3|4346.3|4398.2|4348.2|4396.3|4346.3|0
1605851100000|2020-11-20 05:45:00|4396.1|4346.1|4395.1|4345.1|4396.1|4346.1|4395|4345|0
1605851400000|2020-11-20 05:50:00|4395.3|4345.3|4395.1|4345.1|4396.3|4346.3|4395.1|4345.1|0
1605851700000|2020-11-20 05:55:00|4395.5|4345.5|4398.7|4348.7|4398.7|4348.7|4395.5|4345.5|0
1605852000000|2020-11-20 06:00:00|4398.3|4348.3|4396.2|4346.2|4398.3|4348.3|4395|4345|0
1605852300000|2020-11-20 06:05:00|4396.7|4346.7|4397.5|4347.5|4397.5|4347.5|4396.2|4346.2|0
1605852600000|2020-11-20 06:10:00|4397.2|4347.2|4398.7|4348.7|4398.7|4348.7|4396.9|4346.9|0
1605852900000|2020-11-20 06:15:00|4398.5|4348.5|4397.5|4347.5|4398.7|4348.7|4397.4|4347.4|0
1605853200000|2020-11-20 06:20:00|4397.4|4347.4|4396|4346|4397.5|4347.5|4396|4346|0
1605853500000|2020-11-20 06:25:00|4395.6|4345.6|4396.1|4346.1|4396.1|4346.1|4394.9|4344.9|0
1605853800000|2020-11-20 06:30:00|4395.8|4345.8|4398.6|4348.6|4398.7|4348.7|4395.5|4345.5|0
1605854100000|2020-11-20 06:35:00|4398.7|4348.7|4398.7|4348.7|4398.7|4348.7|4397.4|4347.4|0
1605854400000|2020-11-20 06:40:00|4398.8|4348.8|4397.5|4347.5|4398.8|4348.8|4397.5|4347.5|0
1605854700000|2020-11-20 06:45:00|4398|4348|4397.5|4347.5|4398.8|4348.8|4397.5|4347.5|0
1605855000000|2020-11-20 06:50:00|4397|4347|4397.5|4347.5|4397.5|4347.5|4395|4345|0
1605855300000|2020-11-20 06:55:00|4397.4|4347.4|4396.2|4346.2|4398.6|4348.6|4396.2|4346.2|0
1605855600000|2020-11-20 07:00:00|4396|4346|4397.6|4347.6|4398.9|4348.9|4393.8|4343.8|0
1605855900000|2020-11-20 07:05:00|4397.2|4347.2|4391.4|4341.4|4397.2|4347.2|4391.4|4341.4|0
1605856200000|2020-11-20 07:10:00|4391.2|4341.2|4390.2|4340.2|4391.2|4341.2|4387.7|4337.7|0
1605856500000|2020-11-20 07:15:00|4389.7|4339.7|4392.7|4342.7|4392.8|4342.8|4389|4339|0
1605856800000|2020-11-20 07:20:00|4392.3|4342.3|4390.3|4340.3|4392.3|4342.3|4389.1|4339.1|0
1605857100000|2020-11-20 07:25:00|4390.8|4340.8|4390.3|4340.3|4391.6|4341.6|4389.7|4339.7|0
1605857400000|2020-11-20 07:30:00|4390.4|4340.4|4391.6|4341.6|4392.9|4342.9|4390.3|4340.3|0
1605857700000|2020-11-20 07:35:00|4391.5|4341.5|4391.6|4341.6|4391.6|4341.6|4389.1|4339.1|0
1605858000000|2020-11-20 07:40:00|4391.5|4341.5|4389.1|4339.1|4391.6|4341.6|4389.1|4339.1|0
1605858300000|2020-11-20 07:45:00|4389.5|4339.5|4390.3|4340.3|4390.3|4340.3|4389.5|4339.5|0
1605858600000|2020-11-20 07:50:00|4389.8|4339.8|4391.6|4341.6|4392.8|4342.8|4389|4339|0
1605858900000|2020-11-20 07:55:00|4391.1|4341.1|4387.9|4337.9|4391.1|4341.1|4386.7|4336.7|0
1605859200000|2020-11-20 08:00:00|4387.4|4337.4|4398.8|4348.8|4398.9|4348.9|4383|4333|0
1605859500000|2020-11-20 08:05:00|4398.9|4348.9|4390.6|4370.6|4400.1|4372.8|4385.1|4342.7|0
1605859800000|2020-11-20 08:10:00|4390.5|4370.5|4390.5|4370.5|4393.2|4373.2|4386.9|4366.9|0
1605860100000|2020-11-20 08:15:00|4389.1|4369.1|4383.6|4363.6|4389.1|4369.1|4383.1|4363.1|0
1605860400000|2020-11-20 08:20:00|4383.5|4363.5|4390|4370|4392.1|4372.1|4383.5|4363.5|0
1605860700000|2020-11-20 08:25:00|4389.5|4369.5|4386|4366|4390.6|4370.6|4386|4366|0
1605861000000|2020-11-20 08:30:00|4386.2|4366.2|4385.6|4365.6|4390|4370|4385.6|4365.6|0
1605861300000|2020-11-20 08:35:00|4385.1|4365.1|4382.7|4362.7|4385.9|4365.9|4378|4358|0
1605861600000|2020-11-20 08:40:00|4382.8|4362.8|4383|4363|4387.7|4367.7|4382.4|4362.4|0
1605861900000|2020-11-20 08:45:00|4384.8|4364.8|4386.9|4366.9|4389.5|4369.5|4384.7|4364.7|0
1605862200000|2020-11-20 08:50:00|4386.8|4366.8|4393.8|4373.8|4394|4374|4386.7|4366.7|0
1605862500000|2020-11-20 08:55:00|4394|4374|4395.4|4375.4|4395.4|4375.4|4392.2|4372.2|0
1605862800000|2020-11-20 09:00:00|4395.6|4375.6|4397.9|4377.9|4397.9|4377.9|4392.5|4372.5|0
1605863100000|2020-11-20 09:05:00|4398.1|4378.1|4392.6|4372.6|4398.6|4378.6|4392.1|4372.1|0
1605863400000|2020-11-20 09:10:00|4392.5|4372.5|4393.4|4373.4|4394.3|4374.3|4392.5|4372.5|0
1605863700000|2020-11-20 09:15:00|4393.5|4373.5|4392.3|4372.3|4394|4374|4390.9|4370.9|0
1605864000000|2020-11-20 09:20:00|4392.4|4372.4|4387.5|4367.5|4392.4|4372.4|4385.9|4365.9|0
1605864300000|2020-11-20 09:25:00|4387|4367|4389.7|4369.7|4389.9|4369.9|4385.6|4365.6|0
1605864600000|2020-11-20 09:30:00|4389.9|4369.9|4392.4|4372.4|4392.4|4372.4|4389.5|4369.5|0
1605864900000|2020-11-20 09:35:00|4392.2|4372.2|4394.3|4374.3|4394.3|4374.3|4392|4372|0
1605865200000|2020-11-20 09:40:00|4394.2|4374.2|4397|4377|4397.6|4377.6|4393.9|4373.9|0
1605865500000|2020-11-20 09:45:00|4397.2|4377.2|4400.1|4380.1|4400.7|4380.7|4396.8|4376.8|0
1605865800000|2020-11-20 09:50:00|4399.9|4379.9|4394.6|4374.6|4399.9|4379.9|4393.5|4373.5|0
1605866100000|2020-11-20 09:55:00|4394.5|4374.5|4393|4373|4395|4375|4391.6|4371.6|0
1605866400000|2020-11-20 10:00:00|4392.9|4372.9|4397.2|4377.2|4397.3|4377.3|4392.9|4372.9|0
1605866700000|2020-11-20 10:05:00|4397.3|4377.3|4401.5|4381.5|4401.5|4381.5|4397.3|4377.3|0
1605867000000|2020-11-20 10:10:00|4401.6|4381.6|4404.4|4384.4|4406.2|4386.2|4401.6|4381.6|0
1605867300000|2020-11-20 10:15:00|4404.2|4384.2|4402.9|4382.9|4404.3|4384.3|4401.4|4381.4|0
1605867600000|2020-11-20 10:20:00|4403.6|4383.6|4401.8|4381.8|4403.8|4383.8|4400.5|4380.5|0
1605867900000|2020-11-20 10:25:00|4402|4382|4405.2|4385.2|4405.4|4385.4|4402|4382|0
1605868200000|2020-11-20 10:30:00|4405.1|4385.1|4403.6|4383.6|4406.3|4386.3|4402.3|4382.3|0
1605868500000|2020-11-20 10:35:00|4403.8|4383.8|4406.1|4386.1|4406.3|4386.3|4403.7|4383.7|0
1605868800000|2020-11-20 10:40:00|4406.4|4386.4|4407.6|4387.6|4407.7|4387.7|4406.1|4386.1|0
1605869100000|2020-11-20 10:45:00|4407.3|4387.3|4407.9|4387.9|4408.5|4388.5|4406.3|4386.3|0
1605869400000|2020-11-20 10:50:00|4408.3|4388.3|4404.2|4384.2|4408.5|4388.5|4402|4382|0
1605869700000|2020-11-20 10:55:00|4404.1|4384.1|4405.5|4385.5|4405.5|4385.5|4402.8|4382.8|0
1605870000000|2020-11-20 11:00:00|4404.8|4384.8|4405.9|4385.9|4406.8|4386.8|4403.7|4383.7|0
1605870300000|2020-11-20 11:05:00|4405.7|4385.7|4407|4387|4407|4387|4403.8|4383.8|0
1605870600000|2020-11-20 11:10:00|4407.4|4387.4|4405|4385|4407.5|4387.5|4404.6|4384.6|0
1605870900000|2020-11-20 11:15:00|4404.9|4384.9|4401.9|4381.9|4405.4|4385.4|4401.9|4381.9|0
1605871200000|2020-11-20 11:20:00|4402.9|4382.9|4404.2|4384.2|4404.3|4384.3|4402.9|4382.9|0
1605871500000|2020-11-20 11:25:00|4404.1|4384.1|4402.6|4382.6|4404.2|4384.2|4402.6|4382.6|0
1605871800000|2020-11-20 11:30:00|4401.4|4381.4|4402.4|4382.4|4403.3|4383.3|4401.4|4381.4|0
1605872100000|2020-11-20 11:35:00|4402.7|4382.7|4400.4|4380.4|4402.7|4382.7|4400.2|4380.2|0
1605872400000|2020-11-20 11:40:00|4400.5|4380.5|4400.4|4380.4|4401.5|4381.5|4399.9|4379.9|0
1605872700000|2020-11-20 11:45:00|4400.3|4380.3|4405|4385|4405.3|4385.3|4399.7|4379.7|0
1605873000000|2020-11-20 11:50:00|4405.1|4385.1|4406.1|4386.1|4407.1|4387.1|4405.1|4385.1|0
1605873300000|2020-11-20 11:55:00|4405.9|4385.9|4404.6|4384.6|4406|4386|4403.8|4383.8|0
1605873600000|2020-11-20 12:00:00|4404.5|4384.5|4404.1|4384.1|4404.7|4384.7|4403.4|4383.4|0
1605873900000|2020-11-20 12:05:00|4404.2|4384.2|4405.8|4385.8|4406.2|4386.2|4404|4384|0
1605874200000|2020-11-20 12:10:00|4406|4386|4408.6|4388.6|4409.4|4389.4|4405.7|4385.7|0
1605874500000|2020-11-20 12:15:00|4408.7|4388.7|4407.9|4387.9|4408.9|4388.9|4406.7|4386.7|0
1605874800000|2020-11-20 12:20:00|4408|4388|4406.2|4386.2|4408.3|4388.3|4404.7|4384.7|0
1605875100000|2020-11-20 12:25:00|4406.3|4386.3|4405.8|4385.8|4406.6|4386.6|4404.3|4384.3|0
1605875400000|2020-11-20 12:30:00|4405.3|4385.3|4403.5|4383.5|4405.4|4385.4|4403.5|4383.5|0
1605875700000|2020-11-20 12:35:00|4402.8|4382.8|4403.5|4383.5|4406.5|4386.5|4402.3|4382.3|0
1605876000000|2020-11-20 12:40:00|4404|4384|4405.2|4385.2|4406.4|4386.4|4404|4384|0
1605876300000|2020-11-20 12:45:00|4405.5|4385.5|4407.6|4387.6|4407.7|4387.7|4404.6|4384.6|0
1605876600000|2020-11-20 12:50:00|4407.5|4387.5|4408.1|4388.1|4409.7|4389.7|4407|4387|0
1605876900000|2020-11-20 12:55:00|4408|4388|4406.9|4386.9|4409.5|4389.5|4406.9|4386.9|0
1605877200000|2020-11-20 13:00:00|4407|4387|4407.9|4387.9|4408.1|4388.1|4406.1|4386.1|0
1605877500000|2020-11-20 13:05:00|4408|4388|4407|4387|4408|4388|4406.2|4386.2|0
1605877800000|2020-11-20 13:10:00|4407.2|4387.2|4407.8|4387.8|4408.2|4388.2|4406.3|4386.3|0
1605878100000|2020-11-20 13:15:00|4407.7|4387.7|4406.7|4386.7|4408|4388|4406.7|4386.7|0
1605878400000|2020-11-20 13:20:00|4406.8|4386.8|4410.5|4390.5|4410.5|4390.5|4406.6|4386.6|0
1605878700000|2020-11-20 13:25:00|4409.9|4389.9|4406.1|4386.1|4410.1|4390.1|4405|4385|0
1605879000000|2020-11-20 13:30:00|4406.2|4386.2|4410.8|4390.8|4410.8|4390.8|4406.2|4386.2|0
1605879300000|2020-11-20 13:35:00|4410.9|4390.9|4411.3|4391.3|4412.2|4392.2|4410.9|4390.9|0
1605879600000|2020-11-20 13:40:00|4411.4|4391.4|4407.9|4387.9|4411.5|4391.5|4407.4|4387.4|0
1605879900000|2020-11-20 13:45:00|4408|4388|4407.8|4387.8|4408.1|4388.1|4406|4386|0
1605880200000|2020-11-20 13:50:00|4407.9|4387.9|4412.4|4392.4|4412.9|4392.9|4407.9|4387.9|0
1605880500000|2020-11-20 13:55:00|4412.5|4392.5|4414.6|4394.6|4414.7|4394.7|4412.5|4392.5|0
1605880800000|2020-11-20 14:00:00|4414.5|4394.5|4420.5|4400.5|4420.9|4400.9|4414.3|4394.3|0
1605881100000|2020-11-20 14:05:00|4420.3|4400.3|4421|4401|4422.2|4402.2|4420.1|4400.1|0
1605881400000|2020-11-20 14:10:00|4421.1|4401.1|4422|4402|4422.3|4402.3|4420.5|4400.5|0
1605881700000|2020-11-20 14:15:00|4421.9|4401.9|4425.1|4405.1|4426.8|4406.8|4421.3|4401.3|0
1605882000000|2020-11-20 14:20:00|4424.7|4404.7|4420.8|4400.8|4424.7|4404.7|4420.7|4400.7|0
1605882300000|2020-11-20 14:25:00|4420.6|4400.6|4422.1|4402.1|4422.5|4402.5|4420.5|4400.5|0
1605882600000|2020-11-20 14:30:00|4422|4402|4423.4|4403.4|4425.7|4405.7|4421.8|4401.8|0
1605882900000|2020-11-20 14:35:00|4423.2|4403.2|4425.8|4405.8|4425.8|4405.8|4422.5|4402.5|0
1605883200000|2020-11-20 14:40:00|4425.9|4405.9|4426.1|4406.1|4428.4|4408.4|4425.4|4405.4|0
1605883500000|2020-11-20 14:45:00|4426|4406|4427.9|4407.9|4429.5|4409.5|4426|4406|0
1605883800000|2020-11-20 14:50:00|4428.3|4408.3|4422.7|4402.7|4429.3|4409.3|4422.3|4402.3|0
1605884100000|2020-11-20 14:55:00|4422.8|4402.8|4421.6|4401.6|4423.1|4403.1|4421.1|4401.1|0
1605884400000|2020-11-20 15:00:00|4421.8|4401.8|4422.5|4402.5|4422.8|4402.8|4421|4401|0
1605884700000|2020-11-20 15:05:00|4422.7|4402.7|4424|4404|4425.2|4405.2|4422.7|4402.7|0
1605885000000|2020-11-20 15:10:00|4424.1|4404.1|4421.8|4401.8|4424.3|4404.3|4421.7|4401.7|0
1605885300000|2020-11-20 15:15:00|4421.7|4401.7|4416.1|4396.1|4421.9|4401.9|4415.9|4395.9|0
1605885600000|2020-11-20 15:20:00|4415.9|4395.9|4414.2|4394.2|4417|4397|4414.2|4394.2|0
1605885900000|2020-11-20 15:25:00|4414.1|4394.1|4414.2|4394.2|4414.5|4394.5|4412.6|4392.6|0
1605886200000|2020-11-20 15:30:00|4414.3|4394.3|4414.3|4394.3|4416.1|4396.1|4413.2|4393.2|0
1605886500000|2020-11-20 15:35:00|4414|4394|4416.2|4396.2|4416.3|4396.3|4413.8|4393.8|0
1605886800000|2020-11-20 15:40:00|4415.9|4395.9|4419.5|4399.5|4420.4|4400.4|4415.8|4395.8|0
1605887100000|2020-11-20 15:45:00|4419.9|4399.9|4419.7|4399.7|4420.8|4400.8|4418.9|4398.9|0
1605887400000|2020-11-20 15:50:00|4419.8|4399.8|4419.6|4399.6|4421|4401|4416.9|4396.9|0
1605887700000|2020-11-20 15:55:00|4419.8|4399.8|4422.4|4402.4|4422.4|4402.4|4419|4399|0
1605888000000|2020-11-20 16:00:00|4422.7|4402.7|4422.6|4402.6|4423.3|4403.3|4422.1|4402.1|0
1605888300000|2020-11-20 16:05:00|4422.5|4402.5|4424.8|4404.8|4424.8|4404.8|4421.9|4401.9|0
1605888600000|2020-11-20 16:10:00|4425|4405|4427|4407|4427.5|4407.5|4423.9|4403.9|0
1605888900000|2020-11-20 16:15:00|4427.1|4407.1|4429.1|4409.1|4429.1|4409.1|4427.1|4407.1|0
1605889200000|2020-11-20 16:20:00|4429.3|4409.3|4430|4410|4430.5|4410.5|4429|4409|0
1605889500000|2020-11-20 16:25:00|4430.1|4410.1|4428.5|4408.5|4430.6|4410.6|4427.8|4407.8|0
1605889800000|2020-11-20 16:30:00|4444.2|4394.2|4445.5|4395.5|4447.9|4397.9|4441.7|4391.7|0
1605890100000|2020-11-20 16:35:00|4445.4|4395.4|4447.9|4397.9|4449.1|4399.1|4445.4|4395.4|0
1605890400000|2020-11-20 16:40:00|4447.8|4397.8|4445.3|4395.3|4447.8|4397.8|4445.3|4395.3|0
1605890700000|2020-11-20 16:45:00|4445.4|4395.4|4440.1|4390.1|4446.6|4396.6|4440|4390|0
1605891000000|2020-11-20 16:50:00|4440|4390|4441.4|4391.4|4442.7|4392.7|4440|4390|0
1605891300000|2020-11-20 16:55:00|4441.5|4391.5|4441.5|4391.5|4442.1|4392.1|4441.4|4391.4|0
1605891600000|2020-11-20 17:00:00|4441.4|4391.4|4441.5|4391.5|4442.8|4392.8|4440.2|4390.2|0
1605891900000|2020-11-20 17:05:00|4442|4392|4441.5|4391.5|4442.8|4392.8|4440.3|4390.3|0
1605892200000|2020-11-20 17:10:00|4441|4391|4440.2|4390.2|4441.5|4391.5|4439|4389|0
1605892500000|2020-11-20 17:15:00|4439.7|4389.7|4440.2|4390.2|4441.4|4391.4|4438.9|4388.9|0
1605892800000|2020-11-20 17:20:00|4440.7|4390.7|4441.4|4391.4|4441.4|4391.4|4440.2|4390.2|0
1605893100000|2020-11-20 17:25:00|4441.5|4391.5|4443.9|4393.9|4443.9|4393.9|4441.4|4391.4|0
1605893400000|2020-11-20 17:30:00|4443.5|4393.5|4443.9|4393.9|4443.9|4393.9|4442.6|4392.6|0
1605893700000|2020-11-20 17:35:00|4442.7|4392.7|4441.4|4391.4|4443.9|4393.9|4441.4|4391.4|0
1605894000000|2020-11-20 17:40:00|4441.5|4391.5|4442.8|4392.8|4442.8|4392.8|4440.1|4390.1|0
1605894300000|2020-11-20 17:45:00|4442.7|4392.7|4440.1|4390.1|4442.8|4392.8|4440.1|4390.1|0
1605894600000|2020-11-20 17:50:00|4440.2|4390.2|4441.4|4391.4|4442.6|4392.6|4440.1|4390.1|0
1605894900000|2020-11-20 17:55:00|4441.8|4391.8|4445.1|4395.1|4445.2|4395.2|4441.4|4391.4|0
1605895200000|2020-11-20 18:00:00|4443.9|4393.9|4442.6|4392.6|4445.2|4395.2|4442.6|4392.6|0
1605895500000|2020-11-20 18:05:00|4442.7|4392.7|4442.6|4392.6|4442.7|4392.7|4441.3|4391.3|0
1605895800000|2020-11-20 18:10:00|4442.7|4392.7|4443.9|4393.9|4443.9|4393.9|4441.3|4391.3|0
1605896100000|2020-11-20 18:15:00|4443.4|4393.4|4443.9|4393.9|4444.6|4394.6|4442.7|4392.7|0
1605896400000|2020-11-20 18:20:00|4444.2|4394.2|4446.5|4396.5|4446.5|4396.5|4444.2|4394.2|0
1605896700000|2020-11-20 18:25:00|4446.4|4396.4|4446.5|4396.5|4446.6|4396.6|4445.2|4395.2|0
1605897000000|2020-11-20 18:30:00|4446|4396|4445.2|4395.2|4446.4|4396.4|4445.2|4395.2|0
1605897300000|2020-11-20 18:35:00|4445.3|4395.3|4446.6|4396.6|4446.6|4396.6|4445.2|4395.2|0
1605897600000|2020-11-20 18:40:00|4446.5|4396.5|4447.8|4397.8|4447.8|4397.8|4446.5|4396.5|0
1605897900000|2020-11-20 18:45:00|4447.7|4397.7|4446.6|4396.6|4449|4399|4445.2|4395.2|0
1605898200000|2020-11-20 18:50:00|4446.5|4396.5|4445.3|4395.3|4446.5|4396.5|4445.2|4395.2|0
1605898500000|2020-11-20 18:55:00|4445.2|4395.2|4445.3|4395.3|4445.3|4395.3|4444|4394|0
1605898800000|2020-11-20 19:00:00|4445.2|4395.2|4445.2|4395.2|4445.3|4395.3|4444|4394|0
1605899100000|2020-11-20 19:05:00|4445.3|4395.3|4445.2|4395.2|4445.3|4395.3|4444|4394|0
1605899400000|2020-11-20 19:10:00|4444.7|4394.7|4443.9|4393.9|4445.3|4395.3|4443.9|4393.9|0
1605899700000|2020-11-20 19:15:00|4444|4394|4442.7|4392.7|4445.1|4395.1|4442.7|4392.7|0
1605900000000|2020-11-20 19:20:00|4441.5|4391.5|4446.4|4396.4|4446.5|4396.5|4441.5|4391.5|0
1605900300000|2020-11-20 19:25:00|4446.5|4396.5|4446.4|4396.4|4446.5|4396.5|4445.1|4395.1|0
1605900600000|2020-11-20 19:30:00|4446.9|4396.9|4448.9|4398.9|4448.9|4398.9|4446.4|4396.4|0
1605900900000|2020-11-20 19:35:00|4449|4399|4447.6|4397.6|4451.5|4401.5|4447.6|4397.6|0
1605901200000|2020-11-20 19:40:00|4447.5|4397.5|4445.1|4395.1|4447.5|4397.5|4445|4395|0
1605901500000|2020-11-20 19:45:00|4445.5|4395.5|4445.1|4395.1|4446.3|4396.3|4443.8|4393.8|0
1605901800000|2020-11-20 19:50:00|4445.6|4395.6|4446.3|4396.3|4446.4|4396.4|4445.1|4395.1|0
1605902100000|2020-11-20 19:55:00|4445.1|4395.1|4446.3|4396.3|4446.3|4396.3|4445|4395|0
1605902400000|2020-11-20 20:00:00|4446.8|4396.8|4444.9|4394.9|4447.6|4397.6|4444.9|4394.9|0
1605902700000|2020-11-20 20:05:00|4445|4395|4442.9|4392.9|4447.5|4397.5|4442.3|4392.3|0
1605903000000|2020-11-20 20:10:00|4443|4393|4441|4391|4444.9|4394.9|4439.7|4389.7|0
1605903300000|2020-11-20 20:15:00|4440.9|4390.9|4440.8|4390.8|4442.1|4392.1|4438.2|4388.2|0
1605903600000|2020-11-20 20:20:00|4440.9|4390.9|4440.9|4390.9|4442.2|4392.2|4439.6|4389.6|0
1605903900000|2020-11-20 20:25:00|4440.4|4390.4|4440.9|4390.9|4442.3|4392.3|4439.7|4389.7|0
1605904200000|2020-11-20 20:30:00|4440.8|4390.8|4440.8|4390.8|4442.1|4392.1|4439.5|4389.5|0
1605904500000|2020-11-20 20:35:00|4441.3|4391.3|4447.2|4397.2|4447.2|4397.2|4440.8|4390.8|0
1605904800000|2020-11-20 20:40:00|4446.7|4396.7|4447.3|4397.3|4447.3|4397.3|4445.9|4395.9|0
1605905100000|2020-11-20 20:45:00|4447.2|4397.2|4449.8|4399.8|4452.4|4402.4|4447.2|4397.2|0
1605905400000|2020-11-20 20:50:00|4449.7|4399.7|4441.9|4391.9|4449.7|4399.7|4441.9|4391.9|0
1605905700000|2020-11-20 20:55:00|4442|4392|4445|4395|4446.6|4396.6|4441.9|4391.9|0
1605906000000|2020-11-20 21:00:00|4442.8|4392.8|4439.5|4389.5|4444|4394|4437.8|4387.8|0
1605906300000|2020-11-20 21:05:00|4439.4|4389.4|4436.4|4386.4|4440.9|4390.9|4435.8|4385.8|0
1605906600000|2020-11-20 21:10:00|4436.2|4386.2|4431.8|4381.8|4436.7|4386.7|4430.7|4380.7|0
1605906900000|2020-11-20 21:15:00|4431.7|4381.7|4433.1|4383.1|4433.1|4383.1|4431.6|4381.6|0
1605907200000|2020-11-20 21:20:00|4433.2|4383.2|4433.6|4383.6|4433.9|4383.9|4433.1|4383.1|0
1605907500000|2020-11-20 21:25:00|4433.4|4383.4|4433.7|4383.7|4433.7|4383.7|4433.1|4383.1|0
1605907800000|2020-11-20 21:30:00|4433.8|4383.8|4434|4384|4438.2|4388.2|4432.4|4382.4|0
1605908100000|2020-11-20 21:35:00|4434.1|4384.1|4435.9|4385.9|4437.3|4387.3|4432.9|4382.9|0
1605908400000|2020-11-20 21:40:00|4435.7|4385.7|4436.8|4386.8|4437.1|4387.1|4435.2|4385.2|0
1605908700000|2020-11-20 21:45:00|4436.9|4386.9|4436.3|4386.3|4437.3|4387.3|4435.7|4385.7|0
1605909000000|2020-11-20 21:50:00|4435.9|4385.9|4439.6|4389.6|4440.1|4390.1|4435.7|4385.7|0
1605909300000|2020-11-20 21:55:00|4439.7|4389.7|4440.4|4390.4|4441.5|4391.5|4439.4|4389.4|0
1606086000000|2020-11-22 23:00:00|4434.1|4384.1|4440.6|4390.6|4441.5|4391.5|4433.9|4383.9|0
1606086300000|2020-11-22 23:05:00|4440.4|4390.4|4445.3|4395.3|4445.5|4395.5|4439.8|4389.8|0
1606086600000|2020-11-22 23:10:00|4445|4395|4441.6|4391.6|4445|4395|4440.8|4390.8|0
1606086900000|2020-11-22 23:15:00|4441.7|4391.7|4439.7|4389.7|4443|4393|4438.5|4388.5|0
1606087200000|2020-11-22 23:20:00|4439.8|4389.8|4440.2|4390.2|4441.8|4391.8|4439.4|4389.4|0
1606087500000|2020-11-22 23:25:00|4440.1|4390.1|4441.1|4391.1|4442.5|4392.5|4439.9|4389.9|0
1606087800000|2020-11-22 23:30:00|4441|4391|4438.8|4388.8|4441.6|4391.6|4438.8|4388.8|0
1606088100000|2020-11-22 23:35:00|4439|4389|4440.8|4390.8|4442.2|4392.2|4439|4389|0
1606088400000|2020-11-22 23:40:00|4440.4|4390.4|4440.6|4390.6|4441.1|4391.1|4438.8|4388.8|0
1606088700000|2020-11-22 23:45:00|4440.8|4390.8|4444.1|4394.1|4444.4|4394.4|4440.6|4390.6|0
1606089000000|2020-11-22 23:50:00|4444.2|4394.2|4446.2|4396.2|4446.9|4396.9|4443.6|4393.6|0
1606089300000|2020-11-22 23:55:00|4446.1|4396.1|4446.9|4396.9|4447.2|4397.2|4445.5|4395.5|0
1606089600000|2020-11-23 00:00:00|4446.7|4396.7|4445.8|4395.8|4447.2|4397.2|4445.2|4395.2|0
1606089900000|2020-11-23 00:05:00|4445.5|4395.5|4447.5|4397.5|4447.7|4397.7|4445.5|4395.5|0
1606090200000|2020-11-23 00:10:00|4447.4|4397.4|4447.2|4397.2|4448.6|4398.6|4446|4396|0
1606090500000|2020-11-23 00:15:00|4447.4|4397.4|4453.3|4403.3|4453.9|4403.9|4446.7|4396.7|0
1606090800000|2020-11-23 00:20:00|4453.6|4403.6|4455.2|4405.2|4455.2|4405.2|4452.6|4402.6|0
1606091100000|2020-11-23 00:25:00|4455.1|4405.1|4455.1|4405.1|4455.2|4405.2|4453.9|4403.9|0
1606091400000|2020-11-23 00:30:00|4455.2|4405.2|4454|4404|4456.4|4406.4|4453.9|4403.9|0
1606091700000|2020-11-23 00:35:00|4454.4|4404.4|4456.4|4406.4|4457.6|4407.6|4454.4|4404.4|0
1606092000000|2020-11-23 00:40:00|4456.7|4406.7|4457.6|4407.6|4458.9|4408.9|4456.4|4406.4|0
1606092300000|2020-11-23 00:45:00|4457.7|4407.7|4459|4409|4459|4409|4457.6|4407.6|0
1606092600000|2020-11-23 00:50:00|4458.9|4408.9|4458.9|4408.9|4460.2|4410.2|4458.9|4408.9|0
1606092900000|2020-11-23 00:55:00|4459|4409|4460.2|4410.2|4460.2|4410.2|4459|4409|0
1606093200000|2020-11-23 01:00:00|4460.1|4410.1|4458.9|4408.9|4460.2|4410.2|4455.9|4405.9|0
1606093500000|2020-11-23 01:05:00|4459|4409|4459|4409|4460.2|4410.2|4458.9|4408.9|0
1606093800000|2020-11-23 01:10:00|4458.9|4408.9|4458.9|4408.9|4459|4409|4457.7|4407.7|0
1606094100000|2020-11-23 01:15:00|4459|4409|4459.5|4409.5|4461.4|4411.4|4458.9|4408.9|0
1606094400000|2020-11-23 01:20:00|4459.8|4409.8|4460.2|4410.2|4461.4|4411.4|4459.8|4409.8|0
1606094700000|2020-11-23 01:25:00|4460.4|4410.4|4460.7|4410.7|4461.4|4411.4|4460.1|4410.1|0
1606095000000|2020-11-23 01:30:00|4460.5|4410.5|4456.4|4406.4|4460.5|4410.5|4455.2|4405.2|0
1606095300000|2020-11-23 01:35:00|4455.2|4405.2|4457.7|4407.7|4457.7|4407.7|4453.9|4403.9|0
1606095600000|2020-11-23 01:40:00|4458|4408|4456.5|4406.5|4459|4409|4456.4|4406.4|0
1606095900000|2020-11-23 01:45:00|4456.7|4406.7|4455.2|4405.2|4457.7|4407.7|4453.9|4403.9|0
1606096200000|2020-11-23 01:50:00|4455.7|4405.7|4456.5|4406.5|4456.5|4406.5|4455.2|4405.2|0
1606096500000|2020-11-23 01:55:00|4456.7|4406.7|4456.4|4406.4|4457.7|4407.7|4455.2|4405.2|0
1606096800000|2020-11-23 02:00:00|4456|4406|4454|4404|4456.4|4406.4|4452.8|4402.8|0
1606097100000|2020-11-23 02:05:00|4454.3|4404.3|4455.2|4405.2|4455.9|4405.9|4454.3|4404.3|0
1606097400000|2020-11-23 02:10:00|4455.3|4405.3|4455.2|4405.2|4456.5|4406.5|4454.6|4404.6|0
1606097700000|2020-11-23 02:15:00|4455.3|4405.3|4454.6|4404.6|4455.3|4405.3|4454|4404|0
1606098000000|2020-11-23 02:20:00|4454.7|4404.7|4456.6|4406.6|4457.2|4407.2|4454|4404|0
1606098300000|2020-11-23 02:25:00|4456.5|4406.5|4456.5|4406.5|4457.8|4407.8|4456.5|4406.5|0
1606098600000|2020-11-23 02:30:00|4456.3|4406.3|4455.3|4405.3|4456.3|4406.3|4454.6|4404.6|0
1606098900000|2020-11-23 02:35:00|4455.5|4405.5|4455.3|4405.3|4455.9|4405.9|4455.3|4405.3|0
1606099200000|2020-11-23 02:40:00|4454.8|4404.8|4454|4404|4455.3|4405.3|4454|4404|0
1606099500000|2020-11-23 02:45:00|4454.1|4404.1|4455.3|4405.3|4455.3|4405.3|4454|4404|0
1606099800000|2020-11-23 02:50:00|4455.7|4405.7|4457.7|4407.7|4457.7|4407.7|4455.7|4405.7|0
1606100100000|2020-11-23 02:55:00|4457.5|4407.5|4457.7|4407.7|4457.7|4407.7|4456.5|4406.5|0
1606100400000|2020-11-23 03:00:00|4457.5|4407.5|4456.5|4406.5|4457.5|4407.5|4456.5|4406.5|0
1606100700000|2020-11-23 03:05:00|4457|4407|4457.2|4407.2|4457.8|4407.8|4456.5|4406.5|0
1606101000000|2020-11-23 03:10:00|4457.4|4407.4|4457.8|4407.8|4457.8|4407.8|4456.6|4406.6|0
1606101300000|2020-11-23 03:15:00|4457.2|4407.2|4456.6|4406.6|4457.8|4407.8|4456.6|4406.6|0
1606101600000|2020-11-23 03:20:00|4456.9|4406.9|4456.6|4406.6|4457.9|4407.9|4456.6|4406.6|0
1606101900000|2020-11-23 03:25:00|4456.9|4406.9|4455.3|4405.3|4457.8|4407.8|4455.3|4405.3|0
1606102200000|2020-11-23 03:30:00|4455.4|4405.4|4456.6|4406.6|4456.6|4406.6|4455.3|4405.3|0
1606102500000|2020-11-23 03:35:00|4457.2|4407.2|4457.8|4407.8|4457.8|4407.8|4456.6|4406.6|0
1606102800000|2020-11-23 03:40:00|4457.4|4407.4|4456.6|4406.6|4457.8|4407.8|4456.6|4406.6|0
1606103100000|2020-11-23 03:45:00|4456.8|4406.8|4456.6|4406.6|4457.2|4407.2|4455.4|4405.4|0
1606103400000|2020-11-23 03:50:00|4456.3|4406.3|4456.6|4406.6|4456.6|4406.6|4455.3|4405.3|0
1606104000000|2020-11-23 04:00:00|4457.1|4407.1|4456.5|4406.5|4457.8|4407.8|4455.9|4405.9|0
1606104300000|2020-11-23 04:05:00|4456.6|4406.6|4455.3|4405.3|4456.6|4406.6|4455.3|4405.3|0
1606104600000|2020-11-23 04:10:00|4455.1|4405.1|4455.3|4405.3|4455.4|4405.4|4454.1|4404.1|0
1606104900000|2020-11-23 04:15:00|4455.1|4405.1|4455.3|4405.3|4455.3|4405.3|4454.7|4404.7|0
1606105500000|2020-11-23 04:25:00|4454.8|4404.8|4454|4404|4454.8|4404.8|4454|4404|0
1606105800000|2020-11-23 04:30:00|4454.1|4404.1|4452.9|4402.9|4454.1|4404.1|4452.9|4402.9|0
1606106400000|2020-11-23 04:40:00|4453.4|4403.4|4454.1|4404.1|4454.1|4404.1|4453.4|4403.4|0
1606106700000|2020-11-23 04:45:00|4454.2|4404.2|4454.1|4404.1|4455.4|4405.4|4454.1|4404.1|0
1606107000000|2020-11-23 04:50:00|4453.6|4403.6|4451.7|4401.7|4454.1|4404.1|4451.6|4401.6|0
1606107300000|2020-11-23 04:55:00|4451.6|4401.6|4452.9|4402.9|4452.9|4402.9|4451.6|4401.6|0
1606107600000|2020-11-23 05:00:00|4452.8|4402.8|4454.1|4404.1|4454.1|4404.1|4451.6|4401.6|0
1606107900000|2020-11-23 05:05:00|4453.9|4403.9|4454.1|4404.1|4454.1|4404.1|4453.5|4403.5|0
1606108200000|2020-11-23 05:10:00|4454|4404|4454.1|4404.1|4454.1|4404.1|4452.8|4402.8|0
1606108500000|2020-11-23 05:15:00|4454.5|4404.5|4455.2|4405.2|4455.3|4405.3|4454|4404|0
1606108800000|2020-11-23 05:20:00|4454|4404|4454|4404|4454.6|4404.6|4454|4404|0
1606109400000|2020-11-23 05:30:00|4453.8|4403.8|4454|4404|4455.2|4405.2|4453.4|4403.4|0
1606109700000|2020-11-23 05:35:00|4453.9|4403.9|4455.2|4405.2|4455.2|4405.2|4453.9|4403.9|0
1606110000000|2020-11-23 05:40:00|4455.7|4405.7|4456.4|4406.4|4456.4|4406.4|4455.2|4405.2|0
1606110300000|2020-11-23 05:45:00|4456.5|4406.5|4456.5|4406.5|4456.5|4406.5|4456.5|4406.5|0
1606110600000|2020-11-23 05:50:00|4456.9|4406.9|4457.7|4407.7|4457.7|4407.7|4456.4|4406.4|0
1606110900000|2020-11-23 05:55:00|4457.9|4407.9|4460.1|4410.1|4460.1|4410.1|4457.7|4407.7|0
1606111200000|2020-11-23 06:00:00|4460.6|4410.6|4463.9|4413.9|4463.9|4413.9|4460.1|4410.1|0
1606111500000|2020-11-23 06:05:00|4463.6|4413.6|4462.6|4412.6|4463.9|4413.9|4462|4412|0
1606111800000|2020-11-23 06:10:00|4462.4|4412.4|4462.6|4412.6|4463.8|4413.8|4462|4412|0
1606112100000|2020-11-23 06:15:00|4462.3|4412.3|4462.6|4412.6|4462.6|4412.6|4462|4412|0
1606112400000|2020-11-23 06:20:00|4462.1|4412.1|4462.6|4412.6|4462.6|4412.6|4461.4|4411.4|0
1606112700000|2020-11-23 06:25:00|4462.5|4412.5|4462.5|4412.5|4462.6|4412.6|4462.5|4412.5|0
1606113000000|2020-11-23 06:30:00|4462.3|4412.3|4461.2|4411.2|4462.3|4412.3|4461.2|4411.2|0
1606113300000|2020-11-23 06:35:00|4461.3|4411.3|4461.3|4411.3|4462.5|4412.5|4461.2|4411.2|0
1606113600000|2020-11-23 06:40:00|4461.2|4411.2|4462.5|4412.5|4462.6|4412.6|4461.2|4411.2|0
1606113900000|2020-11-23 06:45:00|4462.6|4412.6|4461.3|4411.3|4462.6|4412.6|4461.3|4411.3|0
1606114200000|2020-11-23 06:50:00|4461.4|4411.4|4461.4|4411.4|4461.4|4411.4|4461.3|4411.3|0
1606114500000|2020-11-23 06:55:00|4461.9|4411.9|4462.6|4412.6|4462.6|4412.6|4461.9|4411.9|0
1606114800000|2020-11-23 07:00:00|4462.7|4412.7|4467.7|4417.7|4475.3|4425.3|4462.6|4412.6|0
1606115100000|2020-11-23 07:05:00|4467.8|4417.8|4469.9|4419.9|4470|4420|4466.2|4416.2|0
1606115400000|2020-11-23 07:10:00|4470|4420|4472.4|4422.4|4473.7|4423.7|4469.9|4419.9|0
1606115700000|2020-11-23 07:15:00|4472.3|4422.3|4471.2|4421.2|4472.4|4422.4|4471.1|4421.1|0
1606116000000|2020-11-23 07:20:00|4471.4|4421.4|4467.3|4417.3|4472.4|4422.4|4466|4416|0
1606116300000|2020-11-23 07:25:00|4467.2|4417.2|4470.3|4420.3|4471|4421|4467.2|4417.2|0
1606116600000|2020-11-23 07:30:00|4470.1|4420.1|4469.8|4419.8|4470.9|4420.9|4468.5|4418.5|0
1606116900000|2020-11-23 07:35:00|4469.7|4419.7|4471|4421|4471|4421|4468.5|4418.5|0
1606117200000|2020-11-23 07:40:00|4470.9|4420.9|4468.4|4418.4|4470.9|4420.9|4468.4|4418.4|0
1606117500000|2020-11-23 07:45:00|4468.9|4418.9|4468.4|4418.4|4469.7|4419.7|4467.1|4417.1|0
1606117800000|2020-11-23 07:50:00|4468.5|4418.5|4469.7|4419.7|4471|4421|4468.4|4418.4|0
1606118100000|2020-11-23 07:55:00|4469.8|4419.8|4471|4421|4472.2|4422.2|4468.5|4418.5|0
1606118400000|2020-11-23 08:00:00|4470.9|4420.9|4470.9|4420.9|4474.6|4424.6|4466|4416|0
1606118700000|2020-11-23 08:05:00|4472.1|4422.1|4450.4|4430.4|4472.3|4431.7|4445.8|4418.4|0
1606119000000|2020-11-23 08:10:00|4450.6|4430.6|4452.9|4432.9|4453.1|4433.1|4448.3|4428.3|0
1606119300000|2020-11-23 08:15:00|4452.3|4432.3|4451.3|4431.3|4454.6|4434.6|4450.5|4430.5|0
1606119600000|2020-11-23 08:20:00|4450.9|4430.9|4449|4429|4452.6|4432.6|4447.3|4427.3|0
1606119900000|2020-11-23 08:25:00|4448.7|4428.7|4451.1|4431.1|4451.9|4431.9|4447.6|4427.6|0
1606120200000|2020-11-23 08:30:00|4451|4431|4457.2|4437.2|4457.3|4437.3|4451|4431|0
1606120500000|2020-11-23 08:35:00|4457.3|4437.3|4448.8|4428.8|4457.8|4437.8|4448.7|4428.7|0
1606120800000|2020-11-23 08:40:00|4448.4|4428.4|4450.6|4430.6|4451.5|4431.5|4447.6|4427.6|0
1606121100000|2020-11-23 08:45:00|4450.5|4430.5|4452.2|4432.2|4453.2|4433.2|4449.7|4429.7|0
1606121400000|2020-11-23 08:50:00|4452.3|4432.3|4455.4|4435.4|4456|4436|4452.3|4432.3|0
1606121700000|2020-11-23 08:55:00|4455.3|4435.3|4457.5|4437.5|4458.1|4438.1|4454.4|4434.4|0
1606122000000|2020-11-23 09:00:00|4457.7|4437.7|4455.8|4435.8|4458.7|4438.7|4454.9|4434.9|0
1606122300000|2020-11-23 09:05:00|4455.9|4435.9|4460|4440|4460.4|4440.4|4455.9|4435.9|0
1606122600000|2020-11-23 09:10:00|4460.1|4440.1|4465|4445|4465.4|4445.4|4459.3|4439.3|0
1606122900000|2020-11-23 09:15:00|4464.9|4444.9|4464.4|4444.4|4465.3|4445.3|4463.3|4443.3|0
1606123200000|2020-11-23 09:20:00|4464.5|4444.5|4461.1|4441.1|4465|4445|4461|4441|0
1606123500000|2020-11-23 09:25:00|4461.2|4441.2|4459.2|4439.2|4461.2|4441.2|4456.7|4436.7|0
1606123800000|2020-11-23 09:30:00|4459.4|4439.4|4453.7|4433.7|4460.2|4440.2|4453.7|4433.7|0
1606124100000|2020-11-23 09:35:00|4453.6|4433.6|4449.1|4429.1|4453.6|4433.6|4448.8|4428.8|0
1606124400000|2020-11-23 09:40:00|4448.7|4428.7|4449.5|4429.5|4450.9|4430.9|4448.5|4428.5|0
1606124700000|2020-11-23 09:45:00|4450|4430|4451.4|4431.4|4451.4|4431.4|4449|4429|0
1606125000000|2020-11-23 09:50:00|4451.7|4431.7|4451.9|4431.9|4452.8|4432.8|4451.1|4431.1|0
1606125300000|2020-11-23 09:55:00|4451.7|4431.7|4450.6|4430.6|4451.7|4431.7|4449.6|4429.6|0
1606125600000|2020-11-23 10:00:00|4450.8|4430.8|4455.2|4435.2|4455.2|4435.2|4450.8|4430.8|0
1606125900000|2020-11-23 10:05:00|4455.5|4435.5|4456.1|4436.1|4457|4437|4455.5|4435.5|0
1606126200000|2020-11-23 10:10:00|4456.2|4436.2|4456.2|4436.2|4459|4439|4454.9|4434.9|0
1606126500000|2020-11-23 10:15:00|4456.1|4436.1|4459|4439|4459|4439|4455.7|4435.7|0
1606126800000|2020-11-23 10:20:00|4458.9|4438.9|4460.4|4440.4|4460.8|4440.8|4457.9|4437.9|0
1606127100000|2020-11-23 10:25:00|4460.3|4440.3|4460.8|4440.8|4462.4|4442.4|4460.3|4440.3|0
1606127400000|2020-11-23 10:30:00|4460.7|4440.7|4460.3|4440.3|4460.8|4440.8|4459.8|4439.8|0
1606127700000|2020-11-23 10:35:00|4460.1|4440.1|4459.6|4439.6|4460.4|4440.4|4459.3|4439.3|0
1606128000000|2020-11-23 10:40:00|4460|4440|4457.7|4437.7|4461.6|4441.6|4457.6|4437.6|0
1606128300000|2020-11-23 10:45:00|4457.2|4437.2|4456.4|4436.4|4457.6|4437.6|4456.3|4436.3|0
1606128600000|2020-11-23 10:50:00|4456.7|4436.7|4462|4442|4462|4442|4456.4|4436.4|0
1606128900000|2020-11-23 10:55:00|4461.5|4441.5|4459.3|4439.3|4461.5|4441.5|4459.1|4439.1|0
1606129200000|2020-11-23 11:00:00|4459.4|4439.4|4456.9|4436.9|4459.9|4439.9|4456.3|4436.3|0
1606129500000|2020-11-23 11:05:00|4456.8|4436.8|4458.6|4438.6|4458.6|4438.6|4455.6|4435.6|0
1606129800000|2020-11-23 11:10:00|4458.7|4438.7|4457.8|4437.8|4460.7|4440.7|4457.8|4437.8|0
1606130100000|2020-11-23 11:15:00|4457.7|4437.7|4455|4435|4459.2|4439.2|4454.7|4434.7|0
1606130400000|2020-11-23 11:20:00|4454.7|4434.7|4453.6|4433.6|4456|4436|4453.1|4433.1|0
1606130700000|2020-11-23 11:25:00|4453.7|4433.7|4451.9|4431.9|4454.9|4434.9|4451.9|4431.9|0
1606131000000|2020-11-23 11:30:00|4452.1|4432.1|4445.7|4425.7|4452.1|4432.1|4445.6|4425.6|0
1606131300000|2020-11-23 11:35:00|4445.5|4425.5|4443.3|4423.3|4445.8|4425.8|4443.1|4423.1|0
1606131600000|2020-11-23 11:40:00|4443.4|4423.4|4437.4|4417.4|4443.5|4423.5|4436.6|4416.6|0
1606131900000|2020-11-23 11:45:00|4437.3|4417.3|4439.2|4419.2|4439.8|4419.8|4437.3|4417.3|0
1606132200000|2020-11-23 11:50:00|4439.3|4419.3|4439.9|4419.9|4440.4|4420.4|4439.3|4419.3|0
1606132500000|2020-11-23 11:55:00|4440|4420|4441.4|4421.4|4442.4|4422.4|4440|4420|0
1606132800000|2020-11-23 12:00:00|4441.8|4421.8|4441.7|4421.7|4443.8|4423.8|4441.1|4421.1|0
1606133100000|2020-11-23 12:05:00|4441.8|4421.8|4440.5|4420.5|4441.8|4421.8|4438.1|4418.1|0
1606133400000|2020-11-23 12:10:00|4440.6|4420.6|4444.3|4424.3|4444.3|4424.3|4439.5|4419.5|0
1606133700000|2020-11-23 12:15:00|4444.4|4424.4|4445.2|4425.2|4445.9|4425.9|4444.3|4424.3|0
1606134000000|2020-11-23 12:20:00|4445.3|4425.3|4445.5|4425.5|4445.9|4425.9|4444.5|4424.5|0
1606134300000|2020-11-23 12:25:00|4445.4|4425.4|4448.7|4428.7|4449.3|4429.3|4445.2|4425.2|0
1606134600000|2020-11-23 12:30:00|4448.8|4428.8|4446.9|4426.9|4449.6|4429.6|4446.7|4426.7|0
1606134900000|2020-11-23 12:35:00|4446.8|4426.8|4447.4|4427.4|4448.1|4428.1|4446.1|4426.1|0
1606135200000|2020-11-23 12:40:00|4447.5|4427.5|4447.8|4427.8|4447.8|4427.8|4446|4426|0
1606135500000|2020-11-23 12:45:00|4447.6|4427.6|4445.8|4425.8|4447.6|4427.6|4445.1|4425.1|0
1606135800000|2020-11-23 12:50:00|4445.9|4425.9|4447.1|4427.1|4447.6|4427.6|4445.8|4425.8|0
1606136100000|2020-11-23 12:55:00|4447.3|4427.3|4448.6|4428.6|4449.1|4429.1|4447.3|4427.3|0
1606136400000|2020-11-23 13:00:00|4448.8|4428.8|4447.3|4427.3|4448.8|4428.8|4447.1|4427.1|0
1606136700000|2020-11-23 13:05:00|4447.4|4427.4|4447.4|4427.4|4448|4428|4446.8|4426.8|0
1606137000000|2020-11-23 13:10:00|4447.3|4427.3|4452.6|4432.6|4453.3|4433.3|4447.3|4427.3|0
1606137300000|2020-11-23 13:15:00|4452.8|4432.8|4448.6|4428.6|4452.9|4432.9|4448.3|4428.3|0
1606137600000|2020-11-23 13:20:00|4448.7|4428.7|4448.8|4428.8|4448.9|4428.9|4447|4427|0
1606137900000|2020-11-23 13:25:00|4448.4|4428.4|4448.9|4428.9|4449.4|4429.4|4446.7|4426.7|0
1606138200000|2020-11-23 13:30:00|4448.7|4428.7|4446.5|4426.5|4448.8|4428.8|4446.5|4426.5|0
1606138500000|2020-11-23 13:35:00|4446.6|4426.6|4446.5|4426.5|4447.2|4427.2|4446.1|4426.1|0
1606138800000|2020-11-23 13:40:00|4446.3|4426.3|4438.5|4418.5|4446.7|4426.7|4437.7|4417.7|0
1606139100000|2020-11-23 13:45:00|4438.7|4418.7|4439.7|4419.7|4440.2|4420.2|4437.4|4417.4|0
1606139400000|2020-11-23 13:50:00|4440|4420|4436.7|4416.7|4441.4|4421.4|4436.4|4416.4|0
1606139700000|2020-11-23 13:55:00|4436.8|4416.8|4439.3|4419.3|4439.4|4419.4|4436.8|4416.8|0
1606140000000|2020-11-23 14:00:00|4439.4|4419.4|4441.3|4421.3|4441.7|4421.7|4438.6|4418.6|0
1606140300000|2020-11-23 14:05:00|4441.1|4421.1|4441.8|4421.8|4441.8|4421.8|4440|4420|0
1606140600000|2020-11-23 14:10:00|4441.7|4421.7|4441.5|4421.5|4442.6|4422.6|4441.4|4421.4|0
1606140900000|2020-11-23 14:15:00|4441.6|4421.6|4444.4|4424.4|4444.4|4424.4|4441.6|4421.6|0
1606141200000|2020-11-23 14:20:00|4444.5|4424.5|4444.4|4424.4|4445.1|4425.1|4442.9|4422.9|0
1606141500000|2020-11-23 14:25:00|4444.7|4424.7|4442.8|4422.8|4445.1|4425.1|4441.2|4421.2|0
1606141800000|2020-11-23 14:30:00|4443.3|4423.3|4441.3|4421.3|4444.4|4424.4|4441.3|4421.3|0
1606142100000|2020-11-23 14:35:00|4440.2|4420.2|4439.2|4419.2|4440.4|4420.4|4438.7|4418.7|0
1606142400000|2020-11-23 14:40:00|4439.1|4419.1|4440.7|4420.7|4441|4421|4437.7|4417.7|0
1606142700000|2020-11-23 14:45:00|4440.8|4420.8|4449.2|4429.2|4449.8|4429.8|4440.8|4420.8|0
1606143000000|2020-11-23 14:50:00|4449.3|4429.3|4446.5|4426.5|4449.7|4429.7|4446.5|4426.5|0
1606143300000|2020-11-23 14:55:00|4446.6|4426.6|4441.7|4421.7|4446.6|4426.6|4441.7|4421.7|0
1606143600000|2020-11-23 15:00:00|4441.8|4421.8|4444.4|4424.4|4446.1|4426.1|4441.8|4421.8|0
1606143900000|2020-11-23 15:05:00|4444.3|4424.3|4444.9|4424.9|4444.9|4424.9|4441.5|4421.5|0
1606144200000|2020-11-23 15:10:00|4445.2|4425.2|4448.9|4428.9|4449|4429|4445|4425|0
1606144500000|2020-11-23 15:15:00|4448.8|4428.8|4453.2|4433.2|4453.8|4433.8|4448.8|4428.8|0
1606144800000|2020-11-23 15:20:00|4453.6|4433.6|4455.2|4435.2|4456.4|4436.4|4452.8|4432.8|0
1606145100000|2020-11-23 15:25:00|4454.9|4434.9|4455.2|4435.2|4456.1|4436.1|4453.8|4433.8|0
1606145400000|2020-11-23 15:30:00|4455.3|4435.3|4455.4|4435.4|4456.9|4436.9|4454.6|4434.6|0
1606145700000|2020-11-23 15:35:00|4455.3|4435.3|4458.2|4438.2|4458.3|4438.3|4455.3|4435.3|0
1606146000000|2020-11-23 15:40:00|4458.8|4438.8|4453.8|4433.8|4459|4439|4453|4433|0
1606146300000|2020-11-23 15:45:00|4453.7|4433.7|4457.1|4437.1|4457.2|4437.2|4453.5|4433.5|0
1606146600000|2020-11-23 15:50:00|4457.2|4437.2|4454.9|4434.9|4457.4|4437.4|4454.8|4434.8|0
1606146900000|2020-11-23 15:55:00|4455.6|4435.6|4457.4|4437.4|4457.6|4437.6|4453.9|4433.9|0
1606147200000|2020-11-23 16:00:00|4457.5|4437.5|4457.3|4437.3|4457.7|4437.7|4455.9|4435.9|0
1606147500000|2020-11-23 16:05:00|4457.1|4437.1|4456|4436|4457.6|4437.6|4454.7|4434.7|0
1606147800000|2020-11-23 16:10:00|4456.1|4436.1|4452.8|4432.8|4456.2|4436.2|4452.6|4432.6|0
1606148100000|2020-11-23 16:15:00|4452.9|4432.9|4452.5|4432.5|4454.4|4434.4|4452.2|4432.2|0
1606148400000|2020-11-23 16:20:00|4452.4|4432.4|4452|4432|4452.8|4432.8|4451.1|4431.1|0
1606148700000|2020-11-23 16:25:00|4451.9|4431.9|4452.8|4432.8|4453.5|4433.5|4451.9|4431.9|0
1606149000000|2020-11-23 16:30:00|4470.6|4420.6|4458.1|4408.1|4470.7|4420.7|4455.7|4405.7|0
1606149300000|2020-11-23 16:35:00|4457.7|4407.7|4463.2|4413.2|4464.7|4414.7|4455.7|4405.7|0
1606149600000|2020-11-23 16:40:00|4462.7|4412.7|4458.3|4408.3|4462.7|4412.7|4457.1|4407.1|0
1606149900000|2020-11-23 16:45:00|4458.4|4408.4|4463.4|4413.4|4464.7|4414.7|4457.1|4407.1|0
1606150200000|2020-11-23 16:50:00|4463.5|4413.5|4463.4|4413.4|4464.7|4414.7|4463.3|4413.3|0
1606150500000|2020-11-23 16:55:00|4464.6|4414.6|4464.7|4414.7|4467.2|4417.2|4463.3|4413.3|0
1606150800000|2020-11-23 17:00:00|4464.6|4414.6|4464.6|4414.6|4465.9|4415.9|4459.5|4409.5|0
1606151100000|2020-11-23 17:05:00|4464.5|4414.5|4463.3|4413.3|4464.6|4414.6|4462|4412|0
1606151400000|2020-11-23 17:10:00|4463.2|4413.2|4464.6|4414.6|4467.1|4417.1|4463.2|4413.2|0
1606151700000|2020-11-23 17:15:00|4464.5|4414.5|4467.3|4417.3|4468.4|4418.4|4464.5|4414.5|0
1606152000000|2020-11-23 17:20:00|4467.2|4417.2|4468.6|4418.6|4468.6|4418.6|4464.8|4414.8|0
1606152300000|2020-11-23 17:25:00|4468.7|4418.7|4467.3|4417.3|4468.7|4418.7|4466.1|4416.1|0
1606152600000|2020-11-23 17:30:00|4467.8|4417.8|4468.6|4418.6|4468.6|4418.6|4467.2|4417.2|0
1606152900000|2020-11-23 17:35:00|4468.1|4418.1|4468.6|4418.6|4469.9|4419.9|4467.3|4417.3|0
1606153200000|2020-11-23 17:40:00|4468.7|4418.7|4468.6|4418.6|4469.8|4419.8|4467.3|4417.3|0
1606153500000|2020-11-23 17:45:00|4469|4419|4471.1|4421.1|4472.3|4422.3|4468.5|4418.5|0
1606153800000|2020-11-23 17:50:00|4471.2|4421.2|4471.2|4421.2|4472.4|4422.4|4471.1|4421.1|0
1606154100000|2020-11-23 17:55:00|4471.3|4421.3|4472.5|4422.5|4472.5|4422.5|4471.2|4421.2|0
1606154400000|2020-11-23 18:00:00|4472|4422|4472.6|4422.6|4472.6|4422.6|4471.2|4421.2|0
1606154700000|2020-11-23 18:05:00|4472.5|4422.5|4472.6|4422.6|4473.9|4423.9|4472.5|4422.5|0
1606155000000|2020-11-23 18:10:00|4472.7|4422.7|4473.8|4423.8|4473.8|4423.8|4472.5|4422.5|0
1606155300000|2020-11-23 18:15:00|4473.9|4423.9|4472.5|4422.5|4473.9|4423.9|4472.5|4422.5|0
1606155600000|2020-11-23 18:20:00|4472.6|4422.6|4471.3|4421.3|4472.6|4422.6|4470.1|4420.1|0
1606155900000|2020-11-23 18:25:00|4471.4|4421.4|4472.5|4422.5|4472.7|4422.7|4471.2|4421.2|0
1606156200000|2020-11-23 18:30:00|4472.4|4422.4|4472.5|4422.5|4472.6|4422.6|4471.2|4421.2|0
1606156500000|2020-11-23 18:35:00|4473|4423|4473.8|4423.8|4473.8|4423.8|4472.5|4422.5|0
1606156800000|2020-11-23 18:40:00|4473.7|4423.7|4471.2|4421.2|4473.7|4423.7|4469.9|4419.9|0
1606157100000|2020-11-23 18:45:00|4471.1|4421.1|4472.5|4422.5|4475.2|4425.2|4469.9|4419.9|0
1606157400000|2020-11-23 18:50:00|4472.3|4422.3|4472.6|4422.6|4472.6|4422.6|4471.3|4421.3|0
1606157700000|2020-11-23 18:55:00|4472.5|4422.5|4473.8|4423.8|4475|4425|4472.5|4422.5|0
1606158000000|2020-11-23 19:00:00|4473.3|4423.3|4472.5|4422.5|4473.9|4423.9|4472.4|4422.4|0
1606158300000|2020-11-23 19:05:00|4472.6|4422.6|4471.2|4421.2|4473.8|4423.8|4471.2|4421.2|0
1606158600000|2020-11-23 19:10:00|4471.1|4421.1|4470|4420|4472.4|4422.4|4468.6|4418.6|0
1606158900000|2020-11-23 19:15:00|4470.1|4420.1|4468.7|4418.7|4471.3|4421.3|4467.4|4417.4|0
1606159200000|2020-11-23 19:20:00|4469.2|4419.2|4470|4420|4470.1|4420.1|4468.7|4418.7|0
1606159500000|2020-11-23 19:25:00|4468.8|4418.8|4470|4420|4470|4420|4468.7|4418.7|0
1606159800000|2020-11-23 19:30:00|4470.1|4420.1|4472.6|4422.6|4472.6|4422.6|4470|4420|0
1606160100000|2020-11-23 19:35:00|4472.5|4422.5|4471.3|4421.3|4472.6|4422.6|4470|4420|0
1606160400000|2020-11-23 19:40:00|4471.4|4421.4|4471.3|4421.3|4471.4|4421.4|4470.1|4420.1|0
1606160700000|2020-11-23 19:45:00|4471.4|4421.4|4471.3|4421.3|4472.7|4422.7|4471.2|4421.2|0
1606161000000|2020-11-23 19:50:00|4471.2|4421.2|4479|4429|4480.3|4430.3|4470|4420|0
1606161300000|2020-11-23 19:55:00|4479.5|4429.5|4486.4|4436.4|4486.4|4436.4|4479.5|4429.5|0
1606161600000|2020-11-23 20:00:00|4486.3|4436.3|4489|4439|4491.5|4441.5|4486.3|4436.3|0
1606161900000|2020-11-23 20:05:00|4489.1|4439.1|4489.2|4439.2|4490.5|4440.5|4487.2|4437.2|0
1606162200000|2020-11-23 20:10:00|4488.7|4438.7|4487.9|4437.9|4489.1|4439.1|4486.6|4436.6|0
1606162500000|2020-11-23 20:15:00|4487.5|4437.5|4484.1|4434.1|4487.9|4437.9|4484.1|4434.1|0
1606162800000|2020-11-23 20:20:00|4484.2|4434.2|4482.8|4432.8|4484.2|4434.2|4481.6|4431.6|0
1606163100000|2020-11-23 20:25:00|4482.9|4432.9|4481.6|4431.6|4482.9|4432.9|4481.6|4431.6|0
1606163400000|2020-11-23 20:30:00|4481.7|4431.7|4477.8|4427.8|4481.7|4431.7|4476.6|4426.6|0
1606163700000|2020-11-23 20:35:00|4477.9|4427.9|4474.7|4424.7|4477.9|4427.9|4474|4424|0
1606164000000|2020-11-23 20:40:00|4474.9|4424.9|4477.9|4427.9|4477.9|4427.9|4474.7|4424.7|0
1606164300000|2020-11-23 20:45:00|4477.8|4427.8|4479.1|4429.1|4481.7|4431.7|4476.6|4426.6|0
1606164600000|2020-11-23 20:50:00|4479.2|4429.2|4474.9|4424.9|4481.8|4431.8|4474.9|4424.9|0
1606164900000|2020-11-23 20:55:00|4474.2|4424.2|4475.2|4425.2|4475.7|4425.7|4467.9|4417.9|0
1606165200000|2020-11-23 21:00:00|4475.3|4425.3|4471.1|4421.1|4475.3|4425.3|4469.9|4419.9|0
1606165500000|2020-11-23 21:05:00|4471.3|4421.3|4471.3|4421.3|4473|4423|4470.8|4420.8|0
1606165800000|2020-11-23 21:10:00|4471.1|4421.1|4473|4423|4473.4|4423.4|4471.1|4421.1|0
1606166100000|2020-11-23 21:15:00|4472.9|4422.9|4472.6|4422.6|4473.2|4423.2|4472.3|4422.3|0
1606166400000|2020-11-23 21:20:00|4472.5|4422.5|4472.8|4422.8|4473.1|4423.1|4472.4|4422.4|0
1606166700000|2020-11-23 21:25:00|4472.9|4422.9|4472.5|4422.5|4472.9|4422.9|4472.4|4422.4|0
1606167000000|2020-11-23 21:30:00|4472.8|4422.8|4472.8|4422.8|4472.8|4422.8|4470.7|4420.7|0
1606167300000|2020-11-23 21:35:00|4472.9|4422.9|4472.3|4422.3|4473.1|4423.1|4472.3|4422.3|0
1606167600000|2020-11-23 21:40:00|4472.4|4422.4|4473.1|4423.1|4473.7|4423.7|4472.1|4422.1|0
1606167900000|2020-11-23 21:45:00|4473.5|4423.5|4473.1|4423.1|4473.5|4423.5|4472.8|4422.8|0
1606168200000|2020-11-23 21:50:00|4472.8|4422.8|4472.3|4422.3|4473.1|4423.1|4471.4|4421.4|0
1606168500000|2020-11-23 21:55:00|4472.1|4422.1|4473|4423|4473.5|4423.5|4471.7|4421.7|0
1606168800000|2020-11-23 22:00:00|4472.5|4422.5|4472.8|4422.8|4472.9|4422.9|4472.4|4422.4|0
1606169400000|2020-11-23 22:10:00|4472.6|4422.6|4473.2|4423.2|4473.2|4423.2|4472.6|4422.6|0
1606169700000|2020-11-23 22:15:00|4473.1|4423.1|4473.7|4423.7|4473.7|4423.7|4473.1|4423.1|0
1606170000000|2020-11-23 22:20:00|4473.6|4423.6|4473.7|4423.7|4473.7|4423.7|4473.3|4423.3|0
1606170300000|2020-11-23 22:25:00|4473.8|4423.8|4473.7|4423.7|4473.8|4423.8|4473.7|4423.7|0
1606170600000|2020-11-23 22:30:00|4473.8|4423.8|4473.8|4423.8|4473.8|4423.8|4473.8|4423.8|0
1606170900000|2020-11-23 22:35:00|4473.7|4423.7|4473.7|4423.7|4473.7|4423.7|4473.7|4423.7|0
1606171200000|2020-11-23 22:40:00|4473.6|4423.6|4473.6|4423.6|4473.6|4423.6|4473.5|4423.5|0
1606171500000|2020-11-23 22:45:00|4473.7|4423.7|4473.7|4423.7|4473.7|4423.7|4473.6|4423.6|0
1606171800000|2020-11-23 22:50:00|4473.8|4423.8|4473.7|4423.7|4473.8|4423.8|4473.6|4423.6|0
1606172100000|2020-11-23 22:55:00|4473.8|4423.8|4474.5|4424.5|4475.1|4425.1|4473.8|4423.8|0
1606172400000|2020-11-23 23:00:00|4474.7|4424.7|4473.9|4423.9|4475.1|4425.1|4472.3|4422.3|0
1606172700000|2020-11-23 23:05:00|4473.7|4423.7|4481.4|4431.4|4481.4|4431.4|4473.5|4423.5|0
1606173000000|2020-11-23 23:10:00|4481.3|4431.3|4481.7|4431.7|4482.3|4432.3|4480|4430|0
1606173300000|2020-11-23 23:15:00|4481.4|4431.4|4487.6|4437.6|4490.6|4440.6|4480|4430|0
1606173600000|2020-11-23 23:20:00|4487.8|4437.8|4493.2|4443.2|4497|4447|4487.6|4437.6|0
1606173900000|2020-11-23 23:25:00|4493.5|4443.5|4494.9|4444.9|4496.3|4446.3|4492|4442|0
1606174200000|2020-11-23 23:30:00|4495.2|4445.2|4491|4441|4495.4|4445.4|4490.6|4440.6|0
1606174500000|2020-11-23 23:35:00|4491.1|4441.1|4493.1|4443.1|4494.2|4444.2|4490.4|4440.4|0
1606174800000|2020-11-23 23:40:00|4493|4443|4495.4|4445.4|4495.4|4445.4|4491.4|4441.4|0
1606175100000|2020-11-23 23:45:00|4495.3|4445.3|4486.9|4436.9|4495.3|4445.3|4485.9|4435.9|0
1606175400000|2020-11-23 23:50:00|4487.2|4437.2|4489|4439|4490.5|4440.5|4485.5|4435.5|0
1606175700000|2020-11-23 23:55:00|4489.2|4439.2|4489.6|4439.6|4490|4440|4489|4439|0
1606176000000|2020-11-24 00:00:00|4489.5|4439.5|4487.5|4437.5|4489.7|4439.7|4486.9|4436.9|0
1606176300000|2020-11-24 00:05:00|4487.2|4437.2|4489.2|4439.2|4489.5|4439.5|4486.4|4436.4|0
1606176600000|2020-11-24 00:10:00|4489.3|4439.3|4490.1|4440.1|4490.6|4440.6|4489|4439|0
1606176900000|2020-11-24 00:15:00|4489.9|4439.9|4485.3|4435.3|4492|4442|4484.6|4434.6|0
1606177200000|2020-11-24 00:20:00|4485.5|4435.5|4489.6|4439.6|4490.8|4440.8|4485.3|4435.3|0
1606177500000|2020-11-24 00:25:00|4489|4439|4492.2|4442.2|4493.4|4443.4|4489|4439|0
1606177800000|2020-11-24 00:30:00|4491.7|4441.7|4489.8|4439.8|4491.7|4441.7|4487.3|4437.3|0
1606178100000|2020-11-24 00:35:00|4489.5|4439.5|4491|4441|4491|4441|4488.6|4438.6|0
1606178400000|2020-11-24 00:40:00|4490.9|4440.9|4488.5|4438.5|4491|4441|4488.5|4438.5|0
1606178700000|2020-11-24 00:45:00|4488.7|4438.7|4490.3|4440.3|4490.9|4440.9|4488.5|4438.5|0
1606179000000|2020-11-24 00:50:00|4490.6|4440.6|4490.3|4440.3|4492.2|4442.2|4489.1|4439.1|0
1606179300000|2020-11-24 00:55:00|4490.1|4440.1|4488.1|4438.1|4490.9|4440.9|4488.1|4438.1|0
1606179600000|2020-11-24 01:00:00|4488.2|4438.2|4494.4|4444.4|4494.4|4444.4|4488.2|4438.2|0
1606179900000|2020-11-24 01:05:00|4494.8|4444.8|4495.7|4445.7|4496.9|4446.9|4494.4|4444.4|0
1606180200000|2020-11-24 01:10:00|4496.1|4446.1|4494.3|4444.3|4496.9|4446.9|4493.1|4443.1|0
1606180500000|2020-11-24 01:15:00|4493.9|4443.9|4491.8|4441.8|4493.9|4443.9|4489.3|4439.3|0
1606180800000|2020-11-24 01:20:00|4492|4442|4491.9|4441.9|4494.3|4444.3|4490.6|4440.6|0
1606181100000|2020-11-24 01:25:00|4491.8|4441.8|4491.9|4441.9|4493.1|4443.1|4490.6|4440.6|0
1606181400000|2020-11-24 01:30:00|4491.8|4441.8|4489.4|4439.4|4493.1|4443.1|4489.3|4439.3|0
1606181700000|2020-11-24 01:35:00|4489.6|4439.6|4489.4|4439.4|4490.6|4440.6|4488.8|4438.8|0
1606182000000|2020-11-24 01:40:00|4489.7|4439.7|4489.5|4439.5|4490.7|4440.7|4488.2|4438.2|0
1606182300000|2020-11-24 01:45:00|4489.4|4439.4|4488.2|4438.2|4490.7|4440.7|4488.2|4438.2|0
1606182600000|2020-11-24 01:50:00|4488.4|4438.4|4488.2|4438.2|4489.5|4439.5|4487|4437|0
1606182900000|2020-11-24 01:55:00|4487.7|4437.7|4488.2|4438.2|4488.2|4438.2|4487|4437|0
1606183200000|2020-11-24 02:00:00|4488.5|4438.5|4490.7|4440.7|4492|4442|4488.5|4438.5|0
1606183500000|2020-11-24 02:05:00|4490.8|4440.8|4490.7|4440.7|4492|4442|4489.5|4439.5|0
1606183800000|2020-11-24 02:10:00|4490.8|4440.8|4490.8|4440.8|4492|4442|4490.7|4440.7|0
1606184100000|2020-11-24 02:15:00|4491.2|4441.2|4489.5|4439.5|4492|4442|4489.5|4439.5|0
1606184400000|2020-11-24 02:20:00|4489.6|4439.6|4492|4442|4492|4442|4489.5|4439.5|0
1606184700000|2020-11-24 02:25:00|4491.5|4441.5|4490.8|4440.8|4492|4442|4490.8|4440.8|0
1606185000000|2020-11-24 02:30:00|4491.3|4441.3|4492.1|4442.1|4493.3|4443.3|4490.8|4440.8|0
1606185300000|2020-11-24 02:35:00|4492|4442|4490.9|4440.9|4492.7|4442.7|4490.8|4440.8|0
1606185600000|2020-11-24 02:40:00|4491.1|4441.1|4494.6|4444.6|4495.9|4445.9|4491.1|4441.1|0
1606185900000|2020-11-24 02:45:00|4494.7|4444.7|4494.6|4444.6|4495.9|4445.9|4494.6|4444.6|0
1606186200000|2020-11-24 02:50:00|4494.8|4444.8|4495.9|4445.9|4495.9|4445.9|4494.6|4444.6|0
1606186500000|2020-11-24 02:55:00|4495.8|4445.8|4495.8|4445.8|4497.1|4447.1|4494.6|4444.6|0
1606186800000|2020-11-24 03:00:00|4495.4|4445.4|4494.6|4444.6|4495.4|4445.4|4494.6|4444.6|0
1606187100000|2020-11-24 03:05:00|4494.1|4444.1|4493.4|4443.4|4494.1|4444.1|4493.4|4443.4|0
1606187700000|2020-11-24 03:15:00|4493.1|4443.1|4493.4|4443.4|4493.4|4443.4|4492.8|4442.8|0
1606188000000|2020-11-24 03:20:00|4493.3|4443.3|4493.4|4443.4|4493.4|4443.4|4492.1|4442.1|0
1606188300000|2020-11-24 03:25:00|4493.2|4443.2|4493.4|4443.4|4493.4|4443.4|4492.1|4442.1|0
1606188600000|2020-11-24 03:30:00|4493.6|4443.6|4495.9|4445.9|4497.1|4447.1|4493.4|4443.4|0
1606188900000|2020-11-24 03:35:00|4496.4|4446.4|4497.2|4447.2|4498.4|4448.4|4495.9|4445.9|0
1606189200000|2020-11-24 03:40:00|4497.8|4447.8|4497.2|4447.2|4499.7|4449.7|4497.2|4447.2|0
1606189500000|2020-11-24 03:45:00|4497.7|4447.7|4497.2|4447.2|4498.4|4448.4|4496|4446|0
1606189800000|2020-11-24 03:50:00|4497.3|4447.3|4498.5|4448.5|4498.5|4448.5|4497.3|4447.3|0
1606190100000|2020-11-24 03:55:00|4499|4449|4498.5|4448.5|4499.8|4449.8|4498.5|4448.5|0
1606190400000|2020-11-24 04:00:00|4498.6|4448.6|4498.6|4448.6|4499.8|4449.8|4498.5|4448.5|0
1606190700000|2020-11-24 04:05:00|4498.5|4448.5|4498.5|4448.5|4499.8|4449.8|4498.5|4448.5|0
1606191000000|2020-11-24 04:10:00|4498.6|4448.6|4498.6|4448.6|4498.6|4448.6|4497.9|4447.9|0
1606191300000|2020-11-24 04:15:00|4498.5|4448.5|4499.8|4449.8|4501.1|4451.1|4498.5|4448.5|0
1606191600000|2020-11-24 04:20:00|4499.3|4449.3|4498.6|4448.6|4499.3|4449.3|4498.5|4448.5|0
1606191900000|2020-11-24 04:25:00|4498.8|4448.8|4498.5|4448.5|4499.8|4449.8|4498.5|4448.5|0
1606192200000|2020-11-24 04:30:00|4498.6|4448.6|4498.5|4448.5|4499.8|4449.8|4497.3|4447.3|0
1606192500000|2020-11-24 04:35:00|4498.6|4448.6|4499.9|4449.9|4499.9|4449.9|4497.3|4447.3|0
1606192800000|2020-11-24 04:40:00|4499.8|4449.8|4498.6|4448.6|4499.8|4449.8|4498|4448|0
1606193100000|2020-11-24 04:45:00|4498.2|4448.2|4497.4|4447.4|4498.6|4448.6|4497.4|4447.4|0
1606193400000|2020-11-24 04:50:00|4497.6|4447.6|4497.4|4447.4|4498|4448|4496.2|4446.2|0
1606193700000|2020-11-24 04:55:00|4497.2|4447.2|4498.7|4448.7|4498.7|4448.7|4496.2|4446.2|0
1606194000000|2020-11-24 05:00:00|4499.2|4449.2|4498.6|4448.6|4499.9|4449.9|4498|4448|0
1606194300000|2020-11-24 05:05:00|4498.2|4448.2|4497.5|4447.5|4498.2|4448.2|4496.2|4446.2|0
1606194600000|2020-11-24 05:10:00|4497.4|4447.4|4497.4|4447.4|4497.5|4447.5|4496.8|4446.8|0
1606194900000|2020-11-24 05:15:00|4496.2|4446.2|4495.4|4445.4|4497.4|4447.4|4495|4445|0
1606195200000|2020-11-24 05:20:00|4496.2|4446.2|4495|4445|4496.2|4446.2|4495|4445|0
1606195500000|2020-11-24 05:25:00|4494.5|4444.5|4495|4445|4495|4445|4493.8|4443.8|0
1606195800000|2020-11-24 05:30:00|4495.2|4445.2|4493.7|4443.7|4496.2|4446.2|4493.7|4443.7|0
1606196100000|2020-11-24 05:35:00|4493.6|4443.6|4491.1|4441.1|4493.6|4443.6|4489.9|4439.9|0
1606196400000|2020-11-24 05:40:00|4490.9|4440.9|4492.6|4442.6|4492.6|4442.6|4489.9|4439.9|0
1606196700000|2020-11-24 05:45:00|4493.1|4443.1|4493.9|4443.9|4493.9|4443.9|4493.1|4443.1|0
1606197000000|2020-11-24 05:50:00|4494.5|4444.5|4495.2|4445.2|4495.2|4445.2|4493.9|4443.9|0
1606197300000|2020-11-24 05:55:00|4495.1|4445.1|4492.7|4442.7|4495.2|4445.2|4492.7|4442.7|0
1606197600000|2020-11-24 06:00:00|4492.9|4442.9|4496.4|4446.4|4496.4|4446.4|4491.5|4441.5|0
1606197900000|2020-11-24 06:05:00|4496.2|4446.2|4495.8|4445.8|4496.4|4446.4|4493.9|4443.9|0
1606198200000|2020-11-24 06:10:00|4495.6|4445.6|4495.8|4445.8|4496.4|4446.4|4495.2|4445.2|0
1606198500000|2020-11-24 06:15:00|4496|4446|4493.9|4443.9|4496.4|4446.4|4493.9|4443.9|0
1606198800000|2020-11-24 06:20:00|4494|4444|4495.1|4445.1|4495.2|4445.2|4493.9|4443.9|0
1606199100000|2020-11-24 06:25:00|4495.2|4445.2|4493.9|4443.9|4495.2|4445.2|4493.9|4443.9|0
1606199400000|2020-11-24 06:30:00|4493.4|4443.4|4492.7|4442.7|4493.9|4443.9|4492.6|4442.6|0
1606199700000|2020-11-24 06:35:00|4492.9|4442.9|4495.1|4445.1|4495.1|4445.1|4492.6|4442.6|0
1606200000000|2020-11-24 06:40:00|4495.3|4445.3|4495.1|4445.1|4496.3|4446.3|4495.1|4445.1|0
1606200300000|2020-11-24 06:45:00|4494.9|4444.9|4493.9|4443.9|4495.1|4445.1|4493.9|4443.9|0
1606200900000|2020-11-24 06:55:00|4494.4|4444.4|4495.1|4445.1|4495.2|4445.2|4493.9|4443.9|0
1606201200000|2020-11-24 07:00:00|4495.6|4445.6|4498.9|4448.9|4500.1|4450.1|4492.6|4442.6|0
1606201500000|2020-11-24 07:05:00|4499.1|4449.1|4497.5|4447.5|4500.1|4450.1|4496.3|4446.3|0
1606201800000|2020-11-24 07:10:00|4498|4448|4496.3|4446.3|4498.8|4448.8|4496.3|4446.3|0
1606202100000|2020-11-24 07:15:00|4496|4446|4495.1|4445.1|4497.5|4447.5|4495.1|4445.1|0
1606202400000|2020-11-24 07:20:00|4494.6|4444.6|4491.3|4441.3|4495.1|4445.1|4491.3|4441.3|0
1606202700000|2020-11-24 07:25:00|4491.1|4441.1|4492.6|4442.6|4493.9|4443.9|4490.7|4440.7|0
1606203000000|2020-11-24 07:30:00|4492.9|4442.9|4492.6|4442.6|4493.9|4443.9|4492.6|4442.6|0
1606203300000|2020-11-24 07:35:00|4493.1|4443.1|4495.1|4445.1|4495.1|4445.1|4492.6|4442.6|0
1606203600000|2020-11-24 07:40:00|4495|4445|4497.5|4447.5|4497.5|4447.5|4495|4445|0
1606203900000|2020-11-24 07:45:00|4497|4447|4494.9|4444.9|4497.5|4447.5|4492.4|4442.4|0
1606204200000|2020-11-24 07:50:00|4495.4|4445.4|4494.9|4444.9|4496.2|4446.2|4494.9|4444.9|0
1606204500000|2020-11-24 07:55:00|4494.4|4444.4|4498.5|4448.5|4498.5|4448.5|4492.4|4442.4|0
1606204800000|2020-11-24 08:00:00|4498.6|4448.6|4503.6|4453.6|4508.5|4458.5|4498.6|4448.6|0
1606205100000|2020-11-24 08:05:00|4503.1|4453.1|4499.3|4479.3|4503.6|4479.6|4495.7|4449.9|0
1606205400000|2020-11-24 08:10:00|4498.4|4478.4|4500.3|4480.3|4501.8|4481.8|4496.6|4476.6|0
1606205700000|2020-11-24 08:15:00|4500.8|4480.8|4495.6|4475.6|4504.1|4484.1|4493.5|4473.5|0
1606206000000|2020-11-24 08:20:00|4495.5|4475.5|4502.2|4482.2|4502.7|4482.7|4495.5|4475.5|0
1606206300000|2020-11-24 08:25:00|4502.3|4482.3|4502.1|4482.1|4503.2|4483.2|4497.4|4477.4|0
1606206600000|2020-11-24 08:30:00|4501.9|4481.9|4498.2|4478.2|4502.1|4482.1|4495.2|4475.2|0
1606206900000|2020-11-24 08:35:00|4498|4478|4498.9|4478.9|4503.8|4483.8|4497.4|4477.4|0
1606207200000|2020-11-24 08:40:00|4498.8|4478.8|4503.7|4483.7|4504.6|4484.6|4496.4|4476.4|0
1606207500000|2020-11-24 08:45:00|4504.2|4484.2|4501.8|4481.8|4504.2|4484.2|4501.8|4481.8|0
1606207800000|2020-11-24 08:50:00|4501.9|4481.9|4505.2|4485.2|4505.2|4485.2|4501.8|4481.8|0
1606208100000|2020-11-24 08:55:00|4505|4485|4505.5|4485.5|4507.3|4487.3|4502.8|4482.8|0
1606208400000|2020-11-24 09:00:00|4505.4|4485.4|4504.9|4484.9|4506.1|4486.1|4502.5|4482.5|0
1606208700000|2020-11-24 09:05:00|4504.6|4484.6|4512.1|4492.1|4513.5|4493.5|4503.8|4483.8|0
1606209000000|2020-11-24 09:10:00|4511.8|4491.8|4517.3|4497.3|4517.5|4497.5|4511.2|4491.2|0
1606209300000|2020-11-24 09:15:00|4517.4|4497.4|4522|4502|4522.7|4502.7|4516.6|4496.6|0
1606209600000|2020-11-24 09:20:00|4522.1|4502.1|4518.5|4498.5|4522.1|4502.1|4518.4|4498.4|0
1606209900000|2020-11-24 09:25:00|4518.3|4498.3|4520.7|4500.7|4520.9|4500.9|4518.3|4498.3|0
1606210200000|2020-11-24 09:30:00|4520.8|4500.8|4527.6|4507.6|4527.7|4507.7|4520.5|4500.5|0
1606210500000|2020-11-24 09:35:00|4527.7|4507.7|4530|4510|4530.3|4510.3|4525.6|4505.6|0
1606210800000|2020-11-24 09:40:00|4530.1|4510.1|4539.4|4519.4|4539.4|4519.4|4529.8|4509.8|0
1606211100000|2020-11-24 09:45:00|4539.2|4519.2|4538.7|4518.7|4540.4|4520.4|4536.2|4516.2|0
1606211400000|2020-11-24 09:50:00|4538.6|4518.6|4539.8|4519.8|4541.3|4521.3|4538.2|4518.2|0
1606211700000|2020-11-24 09:55:00|4539.9|4519.9|4539.2|4519.2|4541|4521|4537.9|4517.9|0
1606212000000|2020-11-24 10:00:00|4539.1|4519.1|4538.8|4518.8|4539.1|4519.1|4534.8|4514.8|0
1606212300000|2020-11-24 10:05:00|4538.7|4518.7|4539.6|4519.6|4539.6|4519.6|4536.9|4516.9|0
1606212600000|2020-11-24 10:10:00|4539.5|4519.5|4537.2|4517.2|4539.6|4519.6|4536.8|4516.8|0
1606212900000|2020-11-24 10:15:00|4537.3|4517.3|4538.6|4518.6|4539.3|4519.3|4534.9|4514.9|0
1606213200000|2020-11-24 10:20:00|4538.7|4518.7|4537.9|4517.9|4538.7|4518.7|4534.3|4514.3|0
1606213500000|2020-11-24 10:25:00|4537.8|4517.8|4538.8|4518.8|4539.9|4519.9|4537.8|4517.8|0
1606213800000|2020-11-24 10:30:00|4538.7|4518.7|4538|4518|4539.1|4519.1|4533.9|4513.9|0
1606214100000|2020-11-24 10:35:00|4537.8|4517.8|4540.4|4520.4|4540.4|4520.4|4536.4|4516.4|0
1606214400000|2020-11-24 10:40:00|4540.2|4520.2|4537.9|4517.9|4541.7|4521.7|4537.9|4517.9|0
1606214700000|2020-11-24 10:45:00|4538.2|4518.2|4538.1|4518.1|4540.3|4520.3|4536.7|4516.7|0
1606215000000|2020-11-24 10:50:00|4537.8|4517.8|4536.3|4516.3|4539.1|4519.1|4535.7|4515.7|0
1606215300000|2020-11-24 10:55:00|4536.4|4516.4|4536.2|4516.2|4537.6|4517.6|4536.2|4516.2|0
1606215600000|2020-11-24 11:00:00|4535.6|4515.6|4536.1|4516.1|4538.3|4518.3|4535.6|4515.6|0
1606215900000|2020-11-24 11:05:00|4536.2|4516.2|4539.6|4519.6|4540|4520|4535|4515|0
1606216200000|2020-11-24 11:10:00|4539.5|4519.5|4541.3|4521.3|4542.1|4522.1|4537.7|4517.7|0
1606216500000|2020-11-24 11:15:00|4541.5|4521.5|4548.3|4528.3|4548.4|4528.4|4541.5|4521.5|0
1606216800000|2020-11-24 11:20:00|4548.1|4528.1|4546.7|4526.7|4548.2|4528.2|4546|4526|0
1606217100000|2020-11-24 11:25:00|4547.1|4527.1|4543.7|4523.7|4547.1|4527.1|4543.6|4523.6|0
1606217400000|2020-11-24 11:30:00|4543.5|4523.5|4537.4|4517.4|4543.5|4523.5|4535.9|4515.9|0
1606217700000|2020-11-24 11:35:00|4537.5|4517.5|4534.8|4514.8|4537.6|4517.6|4534.8|4514.8|0
1606218000000|2020-11-24 11:40:00|4534.4|4514.4|4539|4519|4539.8|4519.8|4533|4513|0
1606218300000|2020-11-24 11:45:00|4539.7|4519.7|4537.3|4517.3|4539.7|4519.7|4536.7|4516.7|0
1606218600000|2020-11-24 11:50:00|4537.4|4517.4|4532.1|4512.1|4541.6|4521.6|4532.1|4512.1|0
1606218900000|2020-11-24 11:55:00|4532|4512|4531.9|4511.9|4532.4|4512.4|4530.4|4510.4|0
1606219200000|2020-11-24 12:00:00|4531.8|4511.8|4530.5|4510.5|4532.4|4512.4|4529.1|4509.1|0
1606219500000|2020-11-24 12:05:00|4530.3|4510.3|4529.1|4509.1|4530.3|4510.3|4528.1|4508.1|0
1606219800000|2020-11-24 12:10:00|4528.9|4508.9|4526.7|4506.7|4531.4|4511.4|4526.7|4506.7|0
1606220100000|2020-11-24 12:15:00|4526.9|4506.9|4528.4|4508.4|4528.4|4508.4|4526.1|4506.1|0
1606220400000|2020-11-24 12:20:00|4528.2|4508.2|4528.9|4508.9|4531.2|4511.2|4526.4|4506.4|0
1606220700000|2020-11-24 12:25:00|4529.2|4509.2|4525.6|4505.6|4529.3|4509.3|4523.9|4503.9|0
1606221000000|2020-11-24 12:30:00|4526.2|4506.2|4531.1|4511.1|4531.1|4511.1|4526.2|4506.2|0
1606221300000|2020-11-24 12:35:00|4531.4|4511.4|4532.9|4512.9|4534.2|4514.2|4531.4|4511.4|0
1606221600000|2020-11-24 12:40:00|4533|4513|4544.2|4524.2|4546|4526|4533|4513|0
1606221900000|2020-11-24 12:45:00|4543.8|4523.8|4539.8|4519.8|4543.8|4523.8|4539.8|4519.8|0
1606222200000|2020-11-24 12:50:00|4539.7|4519.7|4542.9|4522.9|4543.2|4523.2|4539|4519|0
1606222500000|2020-11-24 12:55:00|4543.1|4523.1|4549.7|4529.7|4549.7|4529.7|4541.1|4521.1|0
1606222800000|2020-11-24 13:00:00|4549.6|4529.6|4552.1|4532.1|4552.8|4532.8|4548|4528|0
1606223100000|2020-11-24 13:05:00|4552|4532|4550.9|4530.9|4553|4533|4550.9|4530.9|0
1606223400000|2020-11-24 13:10:00|4551|4531|4550.4|4530.4|4551.7|4531.7|4549.7|4529.7|0
1606223700000|2020-11-24 13:15:00|4550.2|4530.2|4551|4531|4551|4531|4549.7|4529.7|0
1606224000000|2020-11-24 13:20:00|4551.1|4531.1|4549.9|4529.9|4554.4|4534.4|4549.8|4529.8|0
1606224300000|2020-11-24 13:25:00|4550.2|4530.2|4547|4527|4551.1|4531.1|4546.9|4526.9|0
1606224600000|2020-11-24 13:30:00|4548.1|4528.1|4548.8|4528.8|4549|4529|4547.6|4527.6|0
1606224900000|2020-11-24 13:35:00|4548.9|4528.9|4547.3|4527.3|4549|4529|4547|4527|0
1606225200000|2020-11-24 13:40:00|4547.7|4527.7|4546.2|4526.2|4548.5|4528.5|4546.2|4526.2|0
1606225500000|2020-11-24 13:45:00|4546.1|4526.1|4548.8|4528.8|4549.1|4529.1|4545.9|4525.9|0
1606225800000|2020-11-24 13:50:00|4548.7|4528.7|4551|4531|4552.1|4532.1|4548.7|4528.7|0
1606226100000|2020-11-24 13:55:00|4551.3|4531.3|4552.9|4532.9|4553.5|4533.5|4550.9|4530.9|0
1606226400000|2020-11-24 14:00:00|4552.8|4532.8|4546.9|4526.9|4553.5|4533.5|4545.6|4525.6|0
1606226700000|2020-11-24 14:05:00|4546.8|4526.8|4547.9|4527.9|4548.6|4528.6|4544.9|4524.9|0
1606227000000|2020-11-24 14:10:00|4548|4528|4547.1|4527.1|4548.2|4528.2|4546.3|4526.3|0
1606227300000|2020-11-24 14:15:00|4547.2|4527.2|4551.4|4531.4|4551.5|4531.5|4546.5|4526.5|0
1606227600000|2020-11-24 14:20:00|4551.2|4531.2|4549|4529|4551.6|4531.6|4548.9|4528.9|0
1606227900000|2020-11-24 14:25:00|4548.9|4528.9|4549.3|4529.3|4551.2|4531.2|4548.4|4528.4|0
1606228200000|2020-11-24 14:30:00|4549.2|4529.2|4541.5|4521.5|4549.8|4529.8|4541.4|4521.4|0
1606228500000|2020-11-24 14:35:00|4541.9|4521.9|4546.1|4526.1|4547.7|4527.7|4541.6|4521.6|0
1606228800000|2020-11-24 14:40:00|4546|4526|4543.2|4523.2|4548.3|4528.3|4542.4|4522.4|0
1606229100000|2020-11-24 14:45:00|4543.1|4523.1|4543|4523|4546|4526|4542.9|4522.9|0
1606229400000|2020-11-24 14:50:00|4543.1|4523.1|4545|4525|4546.5|4526.5|4539.7|4519.7|0
1606229700000|2020-11-24 14:55:00|4544.9|4524.9|4549.5|4529.5|4549.5|4529.5|4542|4522|0
1606230000000|2020-11-24 15:00:00|4549.6|4529.6|4545.1|4525.1|4549.6|4529.6|4543.9|4523.9|0
1606230300000|2020-11-24 15:05:00|4545.3|4525.3|4549.5|4529.5|4549.7|4529.7|4545.1|4525.1|0
1606230600000|2020-11-24 15:10:00|4549.7|4529.7|4548.2|4528.2|4551.2|4531.2|4546.6|4526.6|0
1606230900000|2020-11-24 15:15:00|4547.8|4527.8|4548.3|4528.3|4550.7|4530.7|4547.1|4527.1|0
1606231200000|2020-11-24 15:20:00|4548|4528|4549.2|4529.2|4549.2|4529.2|4546.2|4526.2|0
1606231500000|2020-11-24 15:25:00|4547.9|4527.9|4549.6|4529.6|4551.3|4531.3|4547.9|4527.9|0
1606231800000|2020-11-24 15:30:00|4549.7|4529.7|4545.3|4525.3|4550.3|4530.3|4543.6|4523.6|0
1606232100000|2020-11-24 15:35:00|4545.2|4525.2|4548.7|4528.7|4550|4530|4544.8|4524.8|0
1606232400000|2020-11-24 15:40:00|4548.6|4528.6|4553.6|4533.6|4553.9|4533.9|4547.9|4527.9|0
1606232700000|2020-11-24 15:45:00|4554.3|4534.3|4555.7|4535.7|4555.7|4535.7|4553|4533|0
1606233000000|2020-11-24 15:50:00|4555.8|4535.8|4557.4|4537.4|4557.4|4537.4|4554.6|4534.6|0
1606233300000|2020-11-24 15:55:00|4557.5|4537.5|4559.1|4539.1|4559.1|4539.1|4554.7|4534.7|0
1606233600000|2020-11-24 16:00:00|4559.2|4539.2|4557.9|4537.9|4559.7|4539.7|4554.9|4534.9|0
1606233900000|2020-11-24 16:05:00|4557.8|4537.8|4553.4|4533.4|4558.3|4538.3|4553.3|4533.3|0
1606234200000|2020-11-24 16:10:00|4553.7|4533.7|4553.6|4533.6|4557|4537|4553.1|4533.1|0
1606234500000|2020-11-24 16:15:00|4553.5|4533.5|4549.9|4529.9|4553.7|4533.7|4548.7|4528.7|0
1606234800000|2020-11-24 16:20:00|4550|4530|4549|4529|4552.1|4532.1|4546.8|4526.8|0
1606235100000|2020-11-24 16:25:00|4550.3|4530.3|4550.6|4530.6|4550.6|4530.6|4547.6|4527.6|0
1606235400000|2020-11-24 16:30:00|4564.6|4514.6|4564.8|4514.8|4566|4516|4560.8|4510.8|0
1606235700000|2020-11-24 16:35:00|4564.7|4514.7|4567.2|4517.2|4568.5|4518.5|4564.7|4514.7|0
1606236000000|2020-11-24 16:40:00|4567.7|4517.7|4568.4|4518.4|4569.7|4519.7|4567.2|4517.2|0
1606236300000|2020-11-24 16:45:00|4568.5|4518.5|4573.7|4523.7|4574.9|4524.9|4568.4|4518.4|0
1606236600000|2020-11-24 16:50:00|4573.6|4523.6|4571.3|4521.3|4573.6|4523.6|4569.8|4519.8|0
1606236900000|2020-11-24 16:55:00|4571.8|4521.8|4569.9|4519.9|4572.7|4522.7|4569.9|4519.9|0
1606237200000|2020-11-24 17:00:00|4570|4520|4568.6|4518.6|4570|4520|4567.4|4517.4|0
1606237500000|2020-11-24 17:05:00|4569.1|4519.1|4568.7|4518.7|4569.9|4519.9|4568.6|4518.6|0
1606237800000|2020-11-24 17:10:00|4568.2|4518.2|4567.4|4517.4|4568.6|4518.6|4566.1|4516.1|0
1606238100000|2020-11-24 17:15:00|4567.5|4517.5|4567.3|4517.3|4567.5|4517.5|4566.1|4516.1|0
1606238400000|2020-11-24 17:20:00|4567.4|4517.4|4571|4521|4572.2|4522.2|4567.3|4517.3|0
1606238700000|2020-11-24 17:25:00|4571.2|4521.2|4572.2|4522.2|4572.2|4522.2|4570.9|4520.9|0
1606239000000|2020-11-24 17:30:00|4572.4|4522.4|4573.6|4523.6|4574.8|4524.8|4572.2|4522.2|0
1606239300000|2020-11-24 17:35:00|4574.1|4524.1|4572.3|4522.3|4574.9|4524.9|4572.2|4522.2|0
1606239600000|2020-11-24 17:40:00|4572.8|4522.8|4573.5|4523.5|4573.6|4523.6|4572.2|4522.2|0
1606239900000|2020-11-24 17:45:00|4573.6|4523.6|4572.3|4522.3|4573.6|4523.6|4572.3|4522.3|0
1606240200000|2020-11-24 17:50:00|4573.6|4523.6|4573.5|4523.5|4573.6|4523.6|4572.3|4522.3|0
1606240500000|2020-11-24 17:55:00|4573.6|4523.6|4574.8|4524.8|4574.8|4524.8|4573.5|4523.5|0
1606240800000|2020-11-24 18:00:00|4575.3|4525.3|4576.1|4526.1|4576.1|4526.1|4574.8|4524.8|0
1606241100000|2020-11-24 18:05:00|4576.5|4526.5|4576.2|4526.2|4577.3|4527.3|4576|4526|0
1606241400000|2020-11-24 18:10:00|4575.7|4525.7|4576.2|4526.2|4576.2|4526.2|4574.9|4524.9|0
1606241700000|2020-11-24 18:15:00|4576.7|4526.7|4577.4|4527.4|4578.7|4528.7|4576.7|4526.7|0
1606242000000|2020-11-24 18:20:00|4576.9|4526.9|4574.8|4524.8|4576.9|4526.9|4574.8|4524.8|0
1606242300000|2020-11-24 18:25:00|4574.7|4524.7|4574.7|4524.7|4574.7|4524.7|4573.3|4523.3|0
1606242600000|2020-11-24 18:30:00|4574.8|4524.8|4574.8|4524.8|4574.8|4524.8|4574.7|4524.7|0
1606242900000|2020-11-24 18:35:00|4574.9|4524.9|4574.8|4524.8|4574.9|4524.9|4574.8|4524.8|0
1606243200000|2020-11-24 18:40:00|4574.9|4524.9|4576.2|4526.2|4580.2|4530.2|4574.9|4524.9|0
1606243500000|2020-11-24 18:45:00|4576.3|4526.3|4574.9|4524.9|4577.5|4527.5|4574.8|4524.8|0
1606243800000|2020-11-24 18:50:00|4575.4|4525.4|4577|4527|4577|4527|4574.8|4524.8|0
1606244100000|2020-11-24 18:55:00|4577.1|4527.1|4577.1|4527.1|4578.3|4528.3|4577|4527|0
1606244400000|2020-11-24 19:00:00|4577|4527|4578.4|4528.4|4578.5|4528.5|4577|4527|0
1606244700000|2020-11-24 19:05:00|4578.3|4528.3|4577|4527|4578.4|4528.4|4575.7|4525.7|0
1606245000000|2020-11-24 19:10:00|4577.1|4527.1|4578.3|4528.3|4578.3|4528.3|4577|4527|0
1606245300000|2020-11-24 19:15:00|4577.8|4527.8|4574.5|4524.5|4577.8|4527.8|4574.4|4524.4|0
1606245600000|2020-11-24 19:20:00|4574.4|4524.4|4573.2|4523.2|4575.8|4525.8|4573.2|4523.2|0
1606245900000|2020-11-24 19:25:00|4572.7|4522.7|4570.9|4520.9|4573.2|4523.2|4570.6|4520.6|0
1606246200000|2020-11-24 19:30:00|4571.2|4521.2|4571.8|4521.8|4573.1|4523.1|4570.4|4520.4|0
1606246500000|2020-11-24 19:35:00|4571.9|4521.9|4574.5|4524.5|4575.8|4525.8|4571.8|4521.8|0
1606246800000|2020-11-24 19:40:00|4574.4|4524.4|4576.5|4526.5|4577.1|4527.1|4573.2|4523.2|0
1606247100000|2020-11-24 19:45:00|4576.2|4526.2|4574.4|4524.4|4576.2|4526.2|4573.1|4523.1|0
1606247400000|2020-11-24 19:50:00|4574.5|4524.5|4575.7|4525.7|4575.8|4525.8|4574.4|4524.4|0
1606247700000|2020-11-24 19:55:00|4575.8|4525.8|4577.1|4527.1|4577.1|4527.1|4574.5|4524.5|0
1606248000000|2020-11-24 20:00:00|4577|4527|4575.8|4525.8|4577.1|4527.1|4573.1|4523.1|0
1606248300000|2020-11-24 20:05:00|4575.7|4525.7|4577.1|4527.1|4577.1|4527.1|4575.7|4525.7|0
1606248600000|2020-11-24 20:10:00|4577|4527|4577.1|4527.1|4578.5|4528.5|4575.8|4525.8|0
1606248900000|2020-11-24 20:15:00|4577|4527|4575.8|4525.8|4577.1|4527.1|4574.5|4524.5|0
1606249200000|2020-11-24 20:20:00|4576.1|4526.1|4577.2|4527.2|4578.5|4528.5|4575.8|4525.8|0
1606249500000|2020-11-24 20:25:00|4577.3|4527.3|4577.2|4527.2|4577.3|4527.3|4575.9|4525.9|0
1606249800000|2020-11-24 20:30:00|4576.7|4526.7|4577.3|4527.3|4577.3|4527.3|4574.6|4524.6|0
1606250100000|2020-11-24 20:35:00|4577.2|4527.2|4574.6|4524.6|4577.3|4527.3|4573.2|4523.2|0
1606250400000|2020-11-24 20:40:00|4574.5|4524.5|4572|4522|4574.6|4524.6|4572|4522|0
1606250700000|2020-11-24 20:45:00|4572.5|4522.5|4575.9|4525.9|4575.9|4525.9|4572|4522|0
1606251000000|2020-11-24 20:50:00|4575.8|4525.8|4578.4|4528.4|4578.5|4528.5|4572|4522|0
1606251300000|2020-11-24 20:55:00|4578.5|4528.5|4579.4|4529.4|4579.7|4529.7|4576.9|4526.9|0
1606251600000|2020-11-24 21:00:00|4579.5|4529.5|4580|4530|4580.9|4530.9|4577.8|4527.8|0
1606251900000|2020-11-24 21:05:00|4579.7|4529.7|4581.2|4531.2|4583.4|4533.4|4579.7|4529.7|0
1606252200000|2020-11-24 21:10:00|4581.1|4531.1|4580.1|4530.1|4582.3|4532.3|4579.5|4529.5|0
1606252500000|2020-11-24 21:15:00|4580|4530|4579.3|4529.3|4580.3|4530.3|4579.2|4529.2|0
1606252800000|2020-11-24 21:20:00|4579.5|4529.5|4579.3|4529.3|4579.5|4529.5|4579.2|4529.2|0
1606253100000|2020-11-24 21:25:00|4579.4|4529.4|4580|4530|4580|4530|4579|4529|0
1606253400000|2020-11-24 21:30:00|4579.6|4529.6|4585.8|4535.8|4586.1|4536.1|4579.6|4529.6|0
1606253700000|2020-11-24 21:35:00|4585.9|4535.9|4587|4537|4587.2|4537.2|4585.3|4535.3|0
1606254000000|2020-11-24 21:40:00|4587.2|4537.2|4586.6|4536.6|4587.5|4537.5|4585.6|4535.6|0
1606254300000|2020-11-24 21:45:00|4587|4537|4586.1|4536.1|4587|4537|4585.6|4535.6|0
1606254600000|2020-11-24 21:50:00|4585.8|4535.8|4584.9|4534.9|4586.3|4536.3|4583.6|4533.6|0
1606254900000|2020-11-24 21:55:00|4584.7|4534.7|4585.3|4535.3|4587|4537|4584.1|4534.1|0
1606255200000|2020-11-24 22:00:00|4585.2|4535.2|4585.1|4535.1|4585.2|4535.2|4585|4535|0
1606255500000|2020-11-24 22:05:00|4585|4535|4584.7|4534.7|4585.1|4535.1|4584.7|4534.7|0
1606255800000|2020-11-24 22:10:00|4584.6|4534.6|4584.2|4534.2|4585|4535|4584|4534|0
1606256100000|2020-11-24 22:15:00|4584.3|4534.3|4584.5|4534.5|4584.9|4534.9|4584.2|4534.2|0
1606256400000|2020-11-24 22:20:00|4584.6|4534.6|4584.5|4534.5|4584.6|4534.6|4584.5|4534.5|0
1606256700000|2020-11-24 22:25:00|4584.6|4534.6|4584.9|4534.9|4585|4535|4584.5|4534.5|0
1606257000000|2020-11-24 22:30:00|4585|4535|4585.1|4535.1|4585.1|4535.1|4585|4535|0
1606257300000|2020-11-24 22:35:00|4585.2|4535.2|4585.1|4535.1|4585.2|4535.2|4585.1|4535.1|0
1606257600000|2020-11-24 22:40:00|4585.2|4535.2|4585.1|4535.1|4585.2|4535.2|4585.1|4535.1|0
1606257900000|2020-11-24 22:45:00|4585|4535|4584.9|4534.9|4585.1|4535.1|4584.7|4534.7|0
1606258200000|2020-11-24 22:50:00|4584.7|4534.7|4584.4|4534.4|4584.9|4534.9|4584.2|4534.2|0
1606258500000|2020-11-24 22:55:00|4584.5|4534.5|4583.6|4533.6|4584.5|4534.5|4583.4|4533.4|0
1606258800000|2020-11-24 23:00:00|4583.8|4533.8|4582.9|4532.9|4584.6|4534.6|4581.4|4531.4|0
1606259100000|2020-11-24 23:05:00|4583|4533|4585.7|4535.7|4586|4536|4582.6|4532.6|0
1606259400000|2020-11-24 23:10:00|4586|4536|4587.6|4537.6|4589.3|4539.3|4585.7|4535.7|0
1606259700000|2020-11-24 23:15:00|4587.7|4537.7|4586.9|4536.9|4588.2|4538.2|4586.2|4536.2|0
1606260000000|2020-11-24 23:20:00|4587|4537|4586.2|4536.2|4587.1|4537.1|4585.7|4535.7|0
1606260300000|2020-11-24 23:25:00|4586.5|4536.5|4585.7|4535.7|4586.9|4536.9|4585.7|4535.7|0
1606260600000|2020-11-24 23:30:00|4585.8|4535.8|4586.9|4536.9|4587.1|4537.1|4585.8|4535.8|0
1606260900000|2020-11-24 23:35:00|4586.8|4536.8|4586.2|4536.2|4586.9|4536.9|4586.2|4536.2|0
1606261200000|2020-11-24 23:40:00|4586|4536|4586|4536|4586.2|4536.2|4585.4|4535.4|0
1606261500000|2020-11-24 23:45:00|4585.9|4535.9|4587.1|4537.1|4587.1|4537.1|4585.2|4535.2|0
1606261800000|2020-11-24 23:50:00|4586.9|4536.9|4590.2|4540.2|4591.3|4541.3|4586.5|4536.5|0
1606262100000|2020-11-24 23:55:00|4590|4540|4590|4540|4591|4541|4589.1|4539.1|0
1606262400000|2020-11-25 00:00:00|4589.9|4539.9|4587.6|4537.6|4591.1|4541.1|4587.4|4537.4|0
1606262700000|2020-11-25 00:05:00|4587.1|4537.1|4592.2|4542.2|4592.4|4542.4|4586.6|4536.6|0
1606263000000|2020-11-25 00:10:00|4592.4|4542.4|4590.8|4540.8|4598.1|4548.1|4590.8|4540.8|0
1606263300000|2020-11-25 00:15:00|4591|4541|4590.8|4540.8|4592.2|4542.2|4586.7|4536.7|0
1606263600000|2020-11-25 00:20:00|4590.3|4540.3|4588.3|4538.3|4590.9|4540.9|4588.3|4538.3|0
1606263900000|2020-11-25 00:25:00|4588.6|4538.6|4586.3|4536.3|4589.6|4539.6|4584.4|4534.4|0
1606264200000|2020-11-25 00:30:00|4586|4536|4585.6|4535.6|4588.2|4538.2|4585.6|4535.6|0
1606264500000|2020-11-25 00:35:00|4585.8|4535.8|4588.1|4538.1|4588.1|4538.1|4585.8|4535.8|0
1606264800000|2020-11-25 00:40:00|4588.2|4538.2|4588.7|4538.7|4589.4|4539.4|4586.8|4536.8|0
1606265100000|2020-11-25 00:45:00|4588.5|4538.5|4590.7|4540.7|4590.7|4540.7|4588.1|4538.1|0
1606265400000|2020-11-25 00:50:00|4590.6|4540.6|4589.4|4539.4|4590.7|4540.7|4588.1|4538.1|0
1606265700000|2020-11-25 00:55:00|4589.2|4539.2|4589.3|4539.3|4590.6|4540.6|4588.1|4538.1|0
1606266000000|2020-11-25 01:00:00|4589.6|4539.6|4590.6|4540.6|4590.6|4540.6|4589.3|4539.3|0
1606266300000|2020-11-25 01:05:00|4590.5|4540.5|4591.8|4541.8|4591.8|4541.8|4590.5|4540.5|0
1606266600000|2020-11-25 01:10:00|4591.3|4541.3|4590.6|4540.6|4591.3|4541.3|4590.6|4540.6|0
1606266900000|2020-11-25 01:15:00|4590.5|4540.5|4593|4543|4593.1|4543.1|4590.5|4540.5|0
1606267200000|2020-11-25 01:20:00|4593.1|4543.1|4595.7|4545.7|4595.7|4545.7|4593.1|4543.1|0
1606267500000|2020-11-25 01:25:00|4595.6|4545.6|4596.9|4546.9|4598.1|4548.1|4595.6|4545.6|0
1606267800000|2020-11-25 01:30:00|4597.1|4547.1|4594.3|4544.3|4598.1|4548.1|4594.3|4544.3|0
1606268100000|2020-11-25 01:35:00|4594.4|4544.4|4596.9|4546.9|4596.9|4546.9|4594.4|4544.4|0
1606268400000|2020-11-25 01:40:00|4596.4|4546.4|4596.9|4546.9|4597|4547|4594.4|4544.4|0
1606268700000|2020-11-25 01:45:00|4597|4547|4595.5|4545.5|4598.2|4548.2|4594.4|4544.4|0
1606269000000|2020-11-25 01:50:00|4595.6|4545.6|4595.5|4545.5|4596.2|4546.2|4594.3|4544.3|0
1606269300000|2020-11-25 01:55:00|4595.6|4545.6|4594.3|4544.3|4595.6|4545.6|4594.3|4544.3|0
1606269600000|2020-11-25 02:00:00|4594.4|4544.4|4596.8|4546.8|4598.1|4548.1|4594.3|4544.3|0
1606269900000|2020-11-25 02:05:00|4596.6|4546.6|4594.3|4544.3|4596.8|4546.8|4593|4543|0
1606270200000|2020-11-25 02:10:00|4594.4|4544.4|4594.3|4544.3|4596.8|4546.8|4594.3|4544.3|0
1606270500000|2020-11-25 02:15:00|4594.2|4544.2|4595.5|4545.5|4596.8|4546.8|4593|4543|0
1606270800000|2020-11-25 02:20:00|4595.6|4545.6|4594.9|4544.9|4596.8|4546.8|4594.3|4544.3|0
1606271100000|2020-11-25 02:25:00|4594.7|4544.7|4593|4543|4595.5|4545.5|4592.9|4542.9|0
1606271400000|2020-11-25 02:30:00|4592.9|4542.9|4593|4543|4595.5|4545.5|4591.7|4541.7|0
1606271700000|2020-11-25 02:35:00|4593.5|4543.5|4592.9|4542.9|4594.2|4544.2|4592.9|4542.9|0
1606272000000|2020-11-25 02:40:00|4593|4543|4593|4543|4593|4543|4592.9|4542.9|0
1606272300000|2020-11-25 02:45:00|4592.5|4542.5|4590.4|4540.4|4592.5|4542.5|4590.4|4540.4|0
1606272600000|2020-11-25 02:50:00|4589.9|4539.9|4589.2|4539.2|4590.4|4540.4|4589.1|4539.1|0
1606272900000|2020-11-25 02:55:00|4589.7|4539.7|4593|4543|4593|4543|4589.7|4539.7|0
1606273200000|2020-11-25 03:00:00|4592.9|4542.9|4591.7|4541.7|4593|4543|4591.1|4541.1|0
1606273500000|2020-11-25 03:05:00|4591.8|4541.8|4590.5|4540.5|4592.9|4542.9|4590.5|4540.5|0
1606273800000|2020-11-25 03:10:00|4590.7|4540.7|4595.5|4545.5|4595.5|4545.5|4590.5|4540.5|0
1606274100000|2020-11-25 03:15:00|4595.4|4545.4|4590.5|4540.5|4595.5|4545.5|4590.5|4540.5|0
1606274400000|2020-11-25 03:20:00|4591|4541|4593|4543|4593|4543|4591|4541|0
1606274700000|2020-11-25 03:25:00|4593.2|4543.2|4593|4543|4594.2|4544.2|4591.7|4541.7|0
1606275000000|2020-11-25 03:30:00|4591.7|4541.7|4593|4543|4594.2|4544.2|4591.7|4541.7|0
1606275300000|2020-11-25 03:35:00|4592.5|4542.5|4589.2|4539.2|4592.5|4542.5|4588|4538|0
1606275600000|2020-11-25 03:40:00|4589|4539|4583.4|4533.4|4589|4539|4579.6|4529.6|0
1606275900000|2020-11-25 03:45:00|4583.2|4533.2|4586.5|4536.5|4586.5|4536.5|4582.8|4532.8|0
1606276200000|2020-11-25 03:50:00|4586.1|4536.1|4585.4|4535.4|4587.8|4537.8|4584.1|4534.1|0
1606276500000|2020-11-25 03:55:00|4585.6|4535.6|4585.3|4535.3|4586.6|4536.6|4584|4534|0
1606276800000|2020-11-25 04:00:00|4585.4|4535.4|4584|4534|4585.4|4535.4|4582.7|4532.7|0
1606277100000|2020-11-25 04:05:00|4583.8|4533.8|4585.4|4535.4|4585.4|4535.4|4582.8|4532.8|0
1606277400000|2020-11-25 04:10:00|4585.1|4535.1|4585.4|4535.4|4586.6|4536.6|4584.1|4534.1|0
1606277700000|2020-11-25 04:15:00|4585.6|4535.6|4586.6|4536.6|4586.7|4536.7|4585.4|4535.4|0
1606278000000|2020-11-25 04:20:00|4586.4|4536.4|4586|4536|4586.6|4536.6|4584.1|4534.1|0
1606278300000|2020-11-25 04:25:00|4585.8|4535.8|4584.7|4534.7|4586|4536|4584.1|4534.1|0
1606278600000|2020-11-25 04:30:00|4584.5|4534.5|4584.2|4534.2|4585.4|4535.4|4584.1|4534.1|0
1606278900000|2020-11-25 04:35:00|4584.1|4534.1|4582.9|4532.9|4585.4|4535.4|4582.9|4532.9|0
1606279200000|2020-11-25 04:40:00|4583.1|4533.1|4584.1|4534.1|4585.4|4535.4|4582.9|4532.9|0
1606279500000|2020-11-25 04:45:00|4583.9|4533.9|4584.1|4534.1|4585.4|4535.4|4582.9|4532.9|0
1606279800000|2020-11-25 04:50:00|4583.9|4533.9|4581.6|4531.6|4584.1|4534.1|4581.6|4531.6|0
1606280100000|2020-11-25 04:55:00|4581.7|4531.7|4577.9|4527.9|4581.7|4531.7|4577.8|4527.8|0
1606280400000|2020-11-25 05:00:00|4578.3|4528.3|4579.1|4529.1|4579.1|4529.1|4576.6|4526.6|0
1606280700000|2020-11-25 05:05:00|4578.6|4528.6|4574.1|4524.1|4579.1|4529.1|4574|4524|0
1606281000000|2020-11-25 05:10:00|4574.3|4524.3|4574|4524|4576.6|4526.6|4574|4524|0
1606281300000|2020-11-25 05:15:00|4573.8|4523.8|4569|4519|4574|4524|4567.7|4517.7|0
1606281600000|2020-11-25 05:20:00|4568.9|4518.9|4570.2|4520.2|4570.2|4520.2|4566.5|4516.5|0
1606281900000|2020-11-25 05:25:00|4570.7|4520.7|4570.8|4520.8|4572.7|4522.7|4570.2|4520.2|0
1606282200000|2020-11-25 05:30:00|4570.6|4520.6|4572.8|4522.8|4574|4524|4568.9|4518.9|0
1606282500000|2020-11-25 05:35:00|4572.7|4522.7|4572.8|4522.8|4575.9|4525.9|4572.7|4522.7|0
1606282800000|2020-11-25 05:40:00|4572.7|4522.7|4574|4524|4575.3|4525.3|4572.7|4522.7|0
1606283100000|2020-11-25 05:45:00|4573.8|4523.8|4571.4|4521.4|4574|4524|4570.2|4520.2|0
1606283400000|2020-11-25 05:50:00|4571.7|4521.7|4567.6|4517.6|4574|4524|4566.4|4516.4|0
1606283700000|2020-11-25 05:55:00|4567.5|4517.5|4565.1|4515.1|4568.8|4518.8|4565.1|4515.1|0
1606284000000|2020-11-25 06:00:00|4565.4|4515.4|4568.9|4518.9|4570.2|4520.2|4565.4|4515.4|0
1606284300000|2020-11-25 06:05:00|4569|4519|4570.2|4520.2|4571.5|4521.5|4568.9|4518.9|0
1606284600000|2020-11-25 06:10:00|4570.7|4520.7|4569.5|4519.5|4571.4|4521.4|4568.9|4518.9|0
1606284900000|2020-11-25 06:15:00|4570.1|4520.1|4568.9|4518.9|4570.2|4520.2|4567.7|4517.7|0
1606285200000|2020-11-25 06:20:00|4568.3|4518.3|4566.3|4516.3|4568.9|4518.9|4566.3|4516.3|0
1606285500000|2020-11-25 06:25:00|4565.9|4515.9|4571.4|4521.4|4571.4|4521.4|4565.1|4515.1|0
1606285800000|2020-11-25 06:30:00|4571.2|4521.2|4570.2|4520.2|4572.7|4522.7|4570.1|4520.1|0
1606286100000|2020-11-25 06:35:00|4569.7|4519.7|4567.7|4517.7|4569.7|4519.7|4566.5|4516.5|0
1606286400000|2020-11-25 06:40:00|4567.6|4517.6|4570.2|4520.2|4570.2|4520.2|4566.4|4516.4|0
1606286700000|2020-11-25 06:45:00|4570.1|4520.1|4568.9|4518.9|4570.2|4520.2|4567.6|4517.6|0
1606287000000|2020-11-25 06:50:00|4569.5|4519.5|4568.3|4518.3|4569.6|4519.6|4567.7|4517.7|0
1606287300000|2020-11-25 06:55:00|4568.9|4518.9|4568.9|4518.9|4570.2|4520.2|4567.7|4517.7|0
1606287600000|2020-11-25 07:00:00|4572|4522|4575.2|4525.2|4575.2|4525.2|4570.1|4520.1|0
1606287900000|2020-11-25 07:05:00|4574.9|4524.9|4576.4|4526.4|4576.4|4526.4|4573.9|4523.9|0
1606288200000|2020-11-25 07:10:00|4575.8|4525.8|4575.2|4525.2|4576.4|4526.4|4573.9|4523.9|0
1606288500000|2020-11-25 07:15:00|4574.7|4524.7|4573.9|4523.9|4575.2|4525.2|4572.7|4522.7|0
1606288800000|2020-11-25 07:20:00|4574|4524|4575.2|4525.2|4575.2|4525.2|4573.9|4523.9|0
1606289100000|2020-11-25 07:25:00|4575.1|4525.1|4576.5|4526.5|4578.9|4528.9|4573.9|4523.9|0
1606289400000|2020-11-25 07:30:00|4576.4|4526.4|4576.4|4526.4|4577.7|4527.7|4576.4|4526.4|0
1606289700000|2020-11-25 07:35:00|4576.9|4526.9|4579|4529|4580.3|4530.3|4576.7|4526.7|0
1606290000000|2020-11-25 07:40:00|4578.8|4528.8|4577.7|4527.7|4579|4529|4577.7|4527.7|0
1606290300000|2020-11-25 07:45:00|4577.5|4527.5|4573.9|4523.9|4577.7|4527.7|4573.9|4523.9|0
1606290600000|2020-11-25 07:50:00|4574|4524|4579|4529|4579|4529|4573.9|4523.9|0
1606290900000|2020-11-25 07:55:00|4579.5|4529.5|4580.3|4530.3|4580.9|4530.9|4577.7|4527.7|0
1606291200000|2020-11-25 08:00:00|4580.5|4530.5|4580.3|4530.3|4581.5|4531.5|4576.5|4526.5|0
1606291500000|2020-11-25 08:05:00|4581.5|4531.5|4604.3|4584.3|4615.5|4595.5|4580.4|4530.4|0
1606291800000|2020-11-25 08:10:00|4604.4|4584.4|4595.8|4575.8|4606.2|4586.2|4595.3|4575.3|0
1606292100000|2020-11-25 08:15:00|4595.9|4575.9|4601.2|4581.2|4607.2|4587.2|4593.3|4573.3|0
1606292400000|2020-11-25 08:20:00|4600.5|4580.5|4599|4579|4602.2|4582.2|4592.9|4572.9|0
1606292700000|2020-11-25 08:25:00|4599.1|4579.1|4598.5|4578.5|4599.1|4579.1|4594.6|4574.6|0
1606293000000|2020-11-25 08:30:00|4598.8|4578.8|4603.8|4583.8|4606.6|4586.6|4598.2|4578.2|0
1606293300000|2020-11-25 08:35:00|4603.9|4583.9|4608.9|4588.9|4613.9|4593.9|4602.6|4582.6|0
1606293600000|2020-11-25 08:40:00|4608.6|4588.6|4608.5|4588.5|4609.8|4589.8|4604.5|4584.5|0
1606293900000|2020-11-25 08:45:00|4608.7|4588.7|4603.9|4583.9|4608.8|4588.8|4603.9|4583.9|0
1606294200000|2020-11-25 08:50:00|4603.6|4583.6|4601.5|4581.5|4607|4587|4601.5|4581.5|0
1606294500000|2020-11-25 08:55:00|4601.8|4581.8|4600.7|4580.7|4603.4|4583.4|4600.2|4580.2|0
1606294800000|2020-11-25 09:00:00|4601.1|4581.1|4611.2|4591.2|4611.2|4591.2|4600.7|4580.7|0
1606295100000|2020-11-25 09:05:00|4611.4|4591.4|4605.8|4585.8|4612|4592|4605.4|4585.4|0
1606295400000|2020-11-25 09:10:00|4605.9|4585.9|4610.8|4590.8|4611.1|4591.1|4605.2|4585.2|0
1606295700000|2020-11-25 09:15:00|4610.9|4590.9|4620|4600|4620.2|4600.2|4610.7|4590.7|0
1606296000000|2020-11-25 09:20:00|4620.1|4600.1|4617.9|4597.9|4621.1|4601.1|4616.3|4596.3|0
1606296300000|2020-11-25 09:25:00|4618|4598|4613.1|4593.1|4619.7|4599.7|4612.1|4592.1|0
1606296600000|2020-11-25 09:30:00|4613|4593|4612.1|4592.1|4613|4593|4610.3|4590.3|0
1606296900000|2020-11-25 09:35:00|4611.7|4591.7|4607.8|4587.8|4611.8|4591.8|4607.4|4587.4|0
1606297200000|2020-11-25 09:40:00|4607.7|4587.7|4609.8|4589.8|4611.1|4591.1|4607.5|4587.5|0
1606297500000|2020-11-25 09:45:00|4609.7|4589.7|4606.3|4586.3|4609.8|4589.8|4606.1|4586.1|0
1606297800000|2020-11-25 09:50:00|4606.4|4586.4|4602.7|4582.7|4606.4|4586.4|4602.4|4582.4|0
1606298100000|2020-11-25 09:55:00|4602.6|4582.6|4601.4|4581.4|4602.9|4582.9|4600.2|4580.2|0
1606298400000|2020-11-25 10:00:00|4601.5|4581.5|4606.9|4586.9|4607.1|4587.1|4601.5|4581.5|0
1606298700000|2020-11-25 10:05:00|4607.3|4587.3|4608.5|4588.5|4608.5|4588.5|4605.2|4585.2|0
1606299000000|2020-11-25 10:10:00|4608.6|4588.6|4609.1|4589.1|4611.2|4591.2|4608.2|4588.2|0
1606299300000|2020-11-25 10:15:00|4608.8|4588.8|4607|4587|4609.2|4589.2|4606|4586|0
1606299600000|2020-11-25 10:20:00|4607.1|4587.1|4603.1|4583.1|4607.7|4587.7|4602.7|4582.7|0
1606299900000|2020-11-25 10:25:00|4602.3|4582.3|4601.2|4581.2|4603.6|4583.6|4600.4|4580.4|0
1606300200000|2020-11-25 10:30:00|4601.1|4581.1|4603.8|4583.8|4604.1|4584.1|4600.8|4580.8|0
1606300500000|2020-11-25 10:35:00|4603.9|4583.9|4605.2|4585.2|4605.4|4585.4|4602.7|4582.7|0
1606300800000|2020-11-25 10:40:00|4605|4585|4605.2|4585.2|4607.5|4587.5|4604.1|4584.1|0
1606301100000|2020-11-25 10:45:00|4605.1|4585.1|4608.1|4588.1|4609|4589|4605.1|4585.1|0
1606301400000|2020-11-25 10:50:00|4608.2|4588.2|4604.9|4584.9|4609.4|4589.4|4604.8|4584.8|0
1606301700000|2020-11-25 10:55:00|4604.6|4584.6|4601.5|4581.5|4604.6|4584.6|4600.8|4580.8|0
1606302000000|2020-11-25 11:00:00|4601.8|4581.8|4601|4581|4603|4583|4599.4|4579.4|0
1606302300000|2020-11-25 11:05:00|4600.9|4580.9|4600.1|4580.1|4600.9|4580.9|4596.3|4576.3|0
1606302600000|2020-11-25 11:10:00|4600|4580|4601.3|4581.3|4602|4582|4599.1|4579.1|0
1606302900000|2020-11-25 11:15:00|4601.4|4581.4|4598.9|4578.9|4601.5|4581.5|4598.7|4578.7|0
1606303200000|2020-11-25 11:20:00|4599|4579|4601.4|4581.4|4601.6|4581.6|4598.5|4578.5|0
1606303500000|2020-11-25 11:25:00|4601.6|4581.6|4603.6|4583.6|4603.8|4583.8|4600.8|4580.8|0
1606303800000|2020-11-25 11:30:00|4603.1|4583.1|4606.5|4586.5|4606.6|4586.6|4603|4583|0
1606304100000|2020-11-25 11:35:00|4606.7|4586.7|4607.7|4587.7|4608.7|4588.7|4606.5|4586.5|0
1606304400000|2020-11-25 11:40:00|4608.3|4588.3|4607.4|4587.4|4608.9|4588.9|4606.5|4586.5|0
1606304700000|2020-11-25 11:45:00|4607.5|4587.5|4612.8|4592.8|4612.8|4592.8|4606.9|4586.9|0
1606305000000|2020-11-25 11:50:00|4612.7|4592.7|4616|4596|4616.3|4596.3|4612.5|4592.5|0
1606305300000|2020-11-25 11:55:00|4615.9|4595.9|4620.5|4600.5|4620.5|4600.5|4615.4|4595.4|0
1606305600000|2020-11-25 12:00:00|4620.6|4600.6|4622.5|4602.5|4623.7|4603.7|4620.4|4600.4|0
1606305900000|2020-11-25 12:05:00|4622.6|4602.6|4622.9|4602.9|4623.1|4603.1|4621.4|4601.4|0
1606306200000|2020-11-25 12:10:00|4622.8|4602.8|4620.6|4600.6|4622.8|4602.8|4619.7|4599.7|0
1606306500000|2020-11-25 12:15:00|4620.8|4600.8|4620.9|4600.9|4622.2|4602.2|4620.8|4600.8|0
1606306800000|2020-11-25 12:20:00|4621|4601|4620.8|4600.8|4621.5|4601.5|4619.1|4599.1|0
1606307100000|2020-11-25 12:25:00|4620.7|4600.7|4622.6|4602.6|4622.6|4602.6|4619.5|4599.5|0
1606307400000|2020-11-25 12:30:00|4622.5|4602.5|4628.3|4608.3|4628.6|4608.6|4622.5|4602.5|0
1606307700000|2020-11-25 12:35:00|4628.4|4608.4|4634.4|4614.4|4635.8|4615.8|4628.4|4608.4|0
1606308000000|2020-11-25 12:40:00|4634.5|4614.5|4631.6|4611.6|4635.8|4615.8|4631.4|4611.4|0
1606308300000|2020-11-25 12:45:00|4631.7|4611.7|4629.4|4609.4|4631.7|4611.7|4628.9|4608.9|0
1606308600000|2020-11-25 12:50:00|4629.1|4609.1|4629.2|4609.2|4629.8|4609.8|4628.8|4608.8|0
1606308900000|2020-11-25 12:55:00|4629.1|4609.1|4628.7|4608.7|4629.3|4609.3|4625.7|4605.7|0
1606309200000|2020-11-25 13:00:00|4628.8|4608.8|4631.3|4611.3|4631.5|4611.5|4628.2|4608.2|0
1606309500000|2020-11-25 13:05:00|4631.1|4611.1|4631|4611|4633.3|4613.3|4630.8|4610.8|0
1606309800000|2020-11-25 13:10:00|4630.8|4610.8|4630.7|4610.7|4631.9|4611.9|4629.4|4609.4|0
1606310100000|2020-11-25 13:15:00|4630.8|4610.8|4629.9|4609.9|4632.8|4612.8|4629.8|4609.8|0
1606310400000|2020-11-25 13:20:00|4630|4610|4627.3|4607.3|4630.3|4610.3|4626.2|4606.2|0
1606310700000|2020-11-25 13:25:00|4627.4|4607.4|4625.7|4605.7|4627.4|4607.4|4624.7|4604.7|0
1606311000000|2020-11-25 13:30:00|4625.6|4605.6|4626.5|4606.5|4627.2|4607.2|4625|4605|0
1606311300000|2020-11-25 13:35:00|4626.6|4606.6|4626.9|4606.9|4626.9|4606.9|4623.9|4603.9|0
1606311600000|2020-11-25 13:40:00|4626.7|4606.7|4622.8|4602.8|4626.7|4606.7|4622.2|4602.2|0
1606311900000|2020-11-25 13:45:00|4623.5|4603.5|4622.9|4602.9|4626.6|4606.6|4622.9|4602.9|0
1606312200000|2020-11-25 13:50:00|4623.1|4603.1|4620.9|4600.9|4623.8|4603.8|4620.7|4600.7|0
1606312500000|2020-11-25 13:55:00|4621|4601|4620.4|4600.4|4622.5|4602.5|4617.7|4597.7|0
1606312800000|2020-11-25 14:00:00|4620.6|4600.6|4615.3|4595.3|4621|4601|4614.2|4594.2|0
1606313100000|2020-11-25 14:05:00|4615.7|4595.7|4617.5|4597.5|4617.6|4597.6|4615.4|4595.4|0
1606313400000|2020-11-25 14:10:00|4617.6|4597.6|4618.5|4598.5|4619.4|4599.4|4617.6|4597.6|0
1606313700000|2020-11-25 14:15:00|4618.3|4598.3|4618.2|4598.2|4619.3|4599.3|4617.3|4597.3|0
1606314000000|2020-11-25 14:20:00|4618.5|4598.5|4622.7|4602.7|4622.9|4602.9|4618.5|4598.5|0
1606314300000|2020-11-25 14:25:00|4622.6|4602.6|4627.5|4607.5|4628.5|4608.5|4622.5|4602.5|0
1606314600000|2020-11-25 14:30:00|4627.4|4607.4|4626.2|4606.2|4629.2|4609.2|4626.1|4606.1|0
1606314900000|2020-11-25 14:35:00|4626.7|4606.7|4622.2|4602.2|4627.7|4607.7|4622.2|4602.2|0
1606315200000|2020-11-25 14:40:00|4622.1|4602.1|4627.4|4607.4|4627.4|4607.4|4620.6|4600.6|0
1606315500000|2020-11-25 14:45:00|4627.7|4607.7|4624|4604|4628.6|4608.6|4624|4604|0
1606315800000|2020-11-25 14:50:00|4624.1|4604.1|4625.6|4605.6|4625.9|4605.9|4623.1|4603.1|0
1606316100000|2020-11-25 14:55:00|4625.5|4605.5|4625.2|4605.2|4625.5|4605.5|4621.3|4601.3|0
1606316400000|2020-11-25 15:00:00|4625.3|4605.3|4625.5|4605.5|4629.3|4609.3|4625.1|4605.1|0
1606316700000|2020-11-25 15:05:00|4625.2|4605.2|4629.4|4609.4|4630.8|4610.8|4624.8|4604.8|0
1606317000000|2020-11-25 15:10:00|4629.7|4609.7|4632.1|4612.1|4633.7|4613.7|4629.7|4609.7|0
1606317300000|2020-11-25 15:15:00|4632|4612|4632.6|4612.6|4633|4613|4630.8|4610.8|0
1606317600000|2020-11-25 15:20:00|4632.7|4612.7|4630.7|4610.7|4633.3|4613.3|4629.6|4609.6|0
1606317900000|2020-11-25 15:25:00|4630.5|4610.5|4631.4|4611.4|4633|4613|4630.3|4610.3|0
1606318200000|2020-11-25 15:30:00|4631.6|4611.6|4632.4|4612.4|4632.8|4612.8|4631|4611|0
1606318500000|2020-11-25 15:35:00|4632.3|4612.3|4635.7|4615.7|4635.7|4615.7|4632.2|4612.2|0
1606318800000|2020-11-25 15:40:00|4635.6|4615.6|4631.3|4611.3|4636.1|4616.1|4631.3|4611.3|0
1606319100000|2020-11-25 15:45:00|4631.4|4611.4|4636.4|4616.4|4636.6|4616.6|4631.2|4611.2|0
1606319400000|2020-11-25 15:50:00|4636.5|4616.5|4637.3|4617.3|4638.9|4618.9|4636|4616|0
1606319700000|2020-11-25 15:55:00|4637|4617|4637.1|4617.1|4637.3|4617.3|4635.6|4615.6|0
1606320000000|2020-11-25 16:00:00|4637.3|4617.3|4638.6|4618.6|4639|4619|4636.9|4616.9|0
1606320300000|2020-11-25 16:05:00|4638.7|4618.7|4639.5|4619.5|4639.5|4619.5|4635.8|4615.8|0
1606320600000|2020-11-25 16:10:00|4639.6|4619.6|4637.5|4617.5|4639.9|4619.9|4637.5|4617.5|0
1606320900000|2020-11-25 16:15:00|4637.7|4617.7|4636.4|4616.4|4637.9|4617.9|4636.1|4616.1|0
1606321200000|2020-11-25 16:20:00|4636.2|4616.2|4632.1|4612.1|4637|4617|4632.1|4612.1|0
1606321500000|2020-11-25 16:25:00|4631.8|4611.8|4632.4|4612.4|4634.7|4614.7|4631.4|4611.4|0
1606321800000|2020-11-25 16:30:00|4650|4600|4647.2|4597.2|4652.7|4602.7|4647.2|4597.2|0
1606322100000|2020-11-25 16:35:00|4646.4|4596.4|4647.6|4597.6|4648.9|4598.9|4645.1|4595.1|0
1606322400000|2020-11-25 16:40:00|4647.5|4597.5|4641.1|4591.1|4647.6|4597.6|4641.1|4591.1|0
1606322700000|2020-11-25 16:45:00|4641|4591|4645|4595|4645|4595|4641|4591|0
1606323000000|2020-11-25 16:50:00|4645.1|4595.1|4645|4595|4646.3|4596.3|4643.7|4593.7|0
1606323300000|2020-11-25 16:55:00|4645.1|4595.1|4646.3|4596.3|4646.3|4596.3|4645|4595|0
1606323600000|2020-11-25 17:00:00|4646.4|4596.4|4646.4|4596.4|4646.4|4596.4|4645|4595|0
1606323900000|2020-11-25 17:05:00|4646.3|4596.3|4647.6|4597.6|4647.7|4597.7|4646.3|4596.3|0
1606324200000|2020-11-25 17:10:00|4647.7|4597.7|4647.7|4597.7|4648.9|4598.9|4646.4|4596.4|0
1606324500000|2020-11-25 17:15:00|4647.6|4597.6|4646.4|4596.4|4647.6|4597.6|4646.4|4596.4|0
1606325100000|2020-11-25 17:25:00|4645.9|4595.9|4645.1|4595.1|4645.9|4595.9|4645.1|4595.1|0
1606325400000|2020-11-25 17:30:00|4645.6|4595.6|4645.2|4595.2|4647.7|4597.7|4645.2|4595.2|0
1606325700000|2020-11-25 17:35:00|4645.6|4595.6|4645.1|4595.1|4646.4|4596.4|4645.1|4595.1|0
1606326000000|2020-11-25 17:40:00|4645.2|4595.2|4650.3|4600.3|4651.6|4601.6|4645.1|4595.1|0
1606326300000|2020-11-25 17:45:00|4649.9|4599.9|4649.1|4599.1|4650.4|4600.4|4649.1|4599.1|0
1606326600000|2020-11-25 17:50:00|4648.8|4598.8|4650.3|4600.3|4650.3|4600.3|4647.8|4597.8|0
1606326900000|2020-11-25 17:55:00|4650.8|4600.8|4654.1|4604.1|4655.4|4605.4|4650.8|4600.8|0
1606327200000|2020-11-25 18:00:00|4654.2|4604.2|4654.2|4604.2|4655.5|4605.5|4654.1|4604.1|0
1606327500000|2020-11-25 18:05:00|4654.1|4604.1|4655.4|4605.4|4656.7|4606.7|4652.9|4602.9|0
1606327800000|2020-11-25 18:10:00|4654.9|4604.9|4652.8|4602.8|4654.9|4604.9|4652.8|4602.8|0
1606328100000|2020-11-25 18:15:00|4652.9|4602.9|4653.4|4603.4|4654.1|4604.1|4652.8|4602.8|0
1606328400000|2020-11-25 18:20:00|4654|4604|4654|4604|4654.1|4604.1|4652.8|4602.8|0
1606328700000|2020-11-25 18:25:00|4654.1|4604.1|4652.7|4602.7|4654.1|4604.1|4651.4|4601.4|0
1606329000000|2020-11-25 18:30:00|4652.4|4602.4|4653.9|4603.9|4654|4604|4650.1|4600.1|0
1606329300000|2020-11-25 18:35:00|4654|4604|4653.9|4603.9|4655.2|4605.2|4653.9|4603.9|0
1606329600000|2020-11-25 18:40:00|4653.4|4603.4|4654|4604|4654.6|4604.6|4652.6|4602.6|0
1606329900000|2020-11-25 18:45:00|4653.7|4603.7|4654|4604|4654|4604|4651.4|4601.4|0
1606330200000|2020-11-25 18:50:00|4653.9|4603.9|4656.6|4606.6|4656.6|4606.6|4653.9|4603.9|0
1606330500000|2020-11-25 18:55:00|4656.1|4606.1|4656.6|4606.6|4656.7|4606.7|4655.3|4605.3|0
1606330800000|2020-11-25 19:00:00|4656.1|4606.1|4655.2|4605.2|4656.1|4606.1|4652.7|4602.7|0
1606331100000|2020-11-25 19:05:00|4655.1|4605.1|4655.1|4605.1|4656.5|4606.5|4653.8|4603.8|0
1606331400000|2020-11-25 19:10:00|4654.8|4604.8|4650.6|4600.6|4654.8|4604.8|4650.5|4600.5|0
1606331700000|2020-11-25 19:15:00|4650.8|4600.8|4651.3|4601.3|4653.9|4603.9|4649.9|4599.9|0
1606332000000|2020-11-25 19:20:00|4652.6|4602.6|4652.6|4602.6|4652.6|4602.6|4651.3|4601.3|0
1606332300000|2020-11-25 19:25:00|4652.7|4602.7|4653.9|4603.9|4655.2|4605.2|4652.6|4602.6|0
1606332600000|2020-11-25 19:30:00|4654|4604|4652.2|4602.2|4655.3|4605.3|4651.4|4601.4|0
1606332900000|2020-11-25 19:35:00|4651.4|4601.4|4650.7|4600.7|4652.7|4602.7|4650.1|4600.1|0
1606333200000|2020-11-25 19:40:00|4651|4601|4650|4600|4652.7|4602.7|4648.7|4598.7|0
1606333500000|2020-11-25 19:45:00|4650.1|4600.1|4651.4|4601.4|4652.7|4602.7|4650|4600|0
1606333800000|2020-11-25 19:50:00|4651.3|4601.3|4652.7|4602.7|4652.7|4602.7|4651.3|4601.3|0
1606334100000|2020-11-25 19:55:00|4653.9|4603.9|4654|4604|4655.3|4605.3|4652.6|4602.6|0
1606334400000|2020-11-25 20:00:00|4653.9|4603.9|4654|4604|4655.3|4605.3|4652.7|4602.7|0
1606334700000|2020-11-25 20:05:00|4653.9|4603.9|4654.7|4604.7|4655.3|4605.3|4652.7|4602.7|0
1606335000000|2020-11-25 20:10:00|4654.9|4604.9|4656.8|4606.8|4656.9|4606.9|4654.1|4604.1|0
1606335300000|2020-11-25 20:15:00|4656.9|4606.9|4655.5|4605.5|4656.9|4606.9|4654.2|4604.2|0
1606335600000|2020-11-25 20:20:00|4655.4|4605.4|4654.2|4604.2|4655.5|4605.5|4652.9|4602.9|0
1606335900000|2020-11-25 20:25:00|4654.3|4604.3|4655.6|4605.6|4656.9|4606.9|4654.2|4604.2|0
1606336200000|2020-11-25 20:30:00|4655.5|4605.5|4656.9|4606.9|4658.1|4608.1|4654.3|4604.3|0
1606336500000|2020-11-25 20:35:00|4656.4|4606.4|4650.3|4600.3|4656.4|4606.4|4650.3|4600.3|0
1606336800000|2020-11-25 20:40:00|4650.8|4600.8|4654.2|4604.2|4655.5|4605.5|4650.3|4600.3|0
1606337100000|2020-11-25 20:45:00|4654.3|4604.3|4652.9|4602.9|4655.6|4605.6|4651.6|4601.6|0
1606337400000|2020-11-25 20:50:00|4652.8|4602.8|4652.8|4602.8|4652.9|4602.9|4650.2|4600.2|0
1606337700000|2020-11-25 20:55:00|4652.9|4602.9|4649.2|4599.2|4652.9|4602.9|4647.8|4597.8|0
1606338000000|2020-11-25 21:00:00|4649.1|4599.1|4646.5|4596.5|4649.1|4599.1|4644.4|4594.4|0
1606338300000|2020-11-25 21:05:00|4646.2|4596.2|4647.1|4597.1|4647.4|4597.4|4645.4|4595.4|0
1606338600000|2020-11-25 21:10:00|4647.2|4597.2|4649.3|4599.3|4650.8|4600.8|4647.2|4597.2|0
1606338900000|2020-11-25 21:15:00|4649.2|4599.2|4649.1|4599.1|4649.5|4599.5|4649|4599|0
1606339200000|2020-11-25 21:20:00|4649|4599|4648.8|4598.8|4649|4599|4648|4598|0
1606339500000|2020-11-25 21:25:00|4648.5|4598.5|4648.3|4598.3|4648.9|4598.9|4648.3|4598.3|0
1606339800000|2020-11-25 21:30:00|4648.5|4598.5|4649.3|4599.3|4650.1|4600.1|4647.5|4597.5|0
1606340100000|2020-11-25 21:35:00|4649.5|4599.5|4649|4599|4650.4|4600.4|4648.7|4598.7|0
1606340400000|2020-11-25 21:40:00|4648.7|4598.7|4648.1|4598.1|4649|4599|4647.8|4597.8|0
1606340700000|2020-11-25 21:45:00|4648.3|4598.3|4649|4599|4649.3|4599.3|4647.5|4597.5|0
1606341000000|2020-11-25 21:50:00|4649.3|4599.3|4650.4|4600.4|4650.7|4600.7|4649|4599|0
1606341300000|2020-11-25 21:55:00|4650.1|4600.1|4649.8|4599.8|4651|4601|4649|4599|0
1606341600000|2020-11-25 22:00:00|4649.6|4599.6|4650.2|4600.2|4650.4|4600.4|4649.2|4599.2|0
1606341900000|2020-11-25 22:05:00|4650.4|4600.4|4650.1|4600.1|4650.4|4600.4|4650|4600|0
1606342200000|2020-11-25 22:10:00|4650.2|4600.2|4650.1|4600.1|4650.2|4600.2|4650.1|4600.1|0
1606342500000|2020-11-25 22:15:00|4650|4600|4650.2|4600.2|4650.2|4600.2|4650|4600|0
1606342800000|2020-11-25 22:20:00|4650.1|4600.1|4650.2|4600.2|4650.2|4600.2|4650|4600|0
1606343100000|2020-11-25 22:25:00|4650|4600|4650.7|4600.7|4650.7|4600.7|4650|4600|0
1606343400000|2020-11-25 22:30:00|4650.8|4600.8|4650.2|4600.2|4650.8|4600.8|4650.2|4600.2|0
1606343700000|2020-11-25 22:35:00|4650.4|4600.4|4650.5|4600.5|4650.5|4600.5|4650|4600|0
1606344000000|2020-11-25 22:40:00|4650.6|4600.6|4650.5|4600.5|4650.6|4600.6|4650.5|4600.5|0
1606344300000|2020-11-25 22:45:00|4650.6|4600.6|4650.7|4600.7|4650.7|4600.7|4650.5|4600.5|0
1606344600000|2020-11-25 22:50:00|4650.6|4600.6|4650.6|4600.6|4650.6|4600.6|4650.6|4600.6|0
1606344900000|2020-11-25 22:55:00|4650.5|4600.5|4650.6|4600.6|4650.6|4600.6|4650.4|4600.4|0
1606345200000|2020-11-25 23:00:00|4650.8|4600.8|4650.1|4600.1|4653.9|4603.9|4649.9|4599.9|0
1606345500000|2020-11-25 23:05:00|4650.3|4600.3|4650.6|4600.6|4651.1|4601.1|4649.9|4599.9|0
1606345800000|2020-11-25 23:10:00|4650.7|4600.7|4652.4|4602.4|4652.8|4602.8|4650.7|4600.7|0
1606346100000|2020-11-25 23:15:00|4652.3|4602.3|4651.5|4601.5|4652.5|4602.5|4650.7|4600.7|0
1606346400000|2020-11-25 23:20:00|4651.6|4601.6|4652.8|4602.8|4652.8|4602.8|4651.1|4601.1|0
1606346700000|2020-11-25 23:25:00|4652.5|4602.5|4652.5|4602.5|4652.8|4602.8|4652.3|4602.3|0
1606347000000|2020-11-25 23:30:00|4652.6|4602.6|4651.4|4601.4|4653.3|4603.3|4651.1|4601.1|0
1606347300000|2020-11-25 23:35:00|4651.6|4601.6|4653.3|4603.3|4653.3|4603.3|4651.6|4601.6|0
1606347600000|2020-11-25 23:40:00|4653.1|4603.1|4653.3|4603.3|4653.6|4603.6|4652.8|4602.8|0
1606347900000|2020-11-25 23:45:00|4653.2|4603.2|4652.1|4602.1|4653.3|4603.3|4651.6|4601.6|0
1606348200000|2020-11-25 23:50:00|4652.2|4602.2|4652.8|4602.8|4653.3|4603.3|4652|4602|0
1606348500000|2020-11-25 23:55:00|4652.5|4602.5|4653.1|4603.1|4653.1|4603.1|4652|4602|0
1606348800000|2020-11-26 00:00:00|4653|4603|4652|4602|4653.1|4603.1|4651.8|4601.8|0
1606349100000|2020-11-26 00:05:00|4652.1|4602.1|4650.4|4600.4|4652.5|4602.5|4649.7|4599.7|0
1606349400000|2020-11-26 00:10:00|4650.3|4600.3|4648.5|4598.5|4650.6|4600.6|4648.1|4598.1|0
1606349700000|2020-11-26 00:15:00|4648.4|4598.4|4646.8|4596.8|4649.3|4599.3|4646.1|4596.1|0
1606350000000|2020-11-26 00:20:00|4647.5|4597.5|4651.3|4601.3|4652|4602|4647.5|4597.5|0
1606350300000|2020-11-26 00:25:00|4651.1|4601.1|4652.6|4602.6|4653.3|4603.3|4650.7|4600.7|0
1606350600000|2020-11-26 00:30:00|4652.4|4602.4|4652.6|4602.6|4653.3|4603.3|4650.7|4600.7|0
1606350900000|2020-11-26 00:35:00|4652.7|4602.7|4654.6|4604.6|4655.9|4605.9|4652.6|4602.6|0
1606351200000|2020-11-26 00:40:00|4654.5|4604.5|4657.2|4607.2|4657.2|4607.2|4654.5|4604.5|0
1606351500000|2020-11-26 00:45:00|4657.1|4607.1|4654.6|4604.6|4657.2|4607.2|4654.6|4604.6|0
1606351800000|2020-11-26 00:50:00|4654.9|4604.9|4653.3|4603.3|4655.2|4605.2|4653.3|4603.3|0
1606352100000|2020-11-26 00:55:00|4653.6|4603.6|4652.7|4602.7|4654|4604|4652.1|4602.1|0
1606352400000|2020-11-26 01:00:00|4652.4|4602.4|4653.4|4603.4|4654.6|4604.6|4652|4602|0
1606352700000|2020-11-26 01:05:00|4653.3|4603.3|4652.1|4602.1|4653.4|4603.4|4652|4602|0
1606353000000|2020-11-26 01:10:00|4652.3|4602.3|4652.1|4602.1|4653.4|4603.4|4652|4602|0
1606353300000|2020-11-26 01:15:00|4652.6|4602.6|4652.1|4602.1|4653.4|4603.4|4650.9|4600.9|0
1606353600000|2020-11-26 01:20:00|4651.5|4601.5|4652.1|4602.1|4652.1|4602.1|4650.9|4600.9|0
1606353900000|2020-11-26 01:25:00|4652.2|4602.2|4653.4|4603.4|4653.4|4603.4|4652.1|4602.1|0
1606354200000|2020-11-26 01:30:00|4653.9|4603.9|4654.7|4604.7|4656|4606|4652.1|4602.1|0
1606354500000|2020-11-26 01:35:00|4654.6|4604.6|4656.6|4606.6|4657.2|4607.2|4654.6|4604.6|0
1606354800000|2020-11-26 01:40:00|4656.8|4606.8|4657.9|4607.9|4658.6|4608.6|4655.9|4605.9|0
1606355100000|2020-11-26 01:45:00|4658.1|4608.1|4657.3|4607.3|4658.6|4608.6|4656|4606|0
1606355400000|2020-11-26 01:50:00|4656.7|4606.7|4654.8|4604.8|4657.3|4607.3|4654.8|4604.8|0
1606355700000|2020-11-26 01:55:00|4654.3|4604.3|4654.8|4604.8|4654.8|4604.8|4652.2|4602.2|0
1606356000000|2020-11-26 02:00:00|4655.4|4605.4|4657.3|4607.3|4657.3|4607.3|4655.4|4605.4|0
1606356300000|2020-11-26 02:05:00|4657|4607|4658.5|4608.5|4659.8|4609.8|4656|4606|0
1606356600000|2020-11-26 02:10:00|4658.3|4608.3|4657.2|4607.2|4658.5|4608.5|4656|4606|0
1606356900000|2020-11-26 02:15:00|4657.7|4607.7|4658.5|4608.5|4658.5|4608.5|4657.7|4607.7|0
1606357200000|2020-11-26 02:20:00|4658.7|4608.7|4657.2|4607.2|4659.7|4609.7|4657.2|4607.2|0
1606357500000|2020-11-26 02:25:00|4657.5|4607.5|4658.5|4608.5|4658.5|4608.5|4657.2|4607.2|0
1606357800000|2020-11-26 02:30:00|4657.9|4607.9|4659.2|4609.2|4659.8|4609.8|4657.2|4607.2|0
1606358100000|2020-11-26 02:35:00|4659.4|4609.4|4658.6|4608.6|4659.8|4609.8|4658.5|4608.5|0
1606358400000|2020-11-26 02:40:00|4658.5|4608.5|4658.6|4608.6|4658.6|4608.6|4658.5|4608.5|0
1606358700000|2020-11-26 02:45:00|4658.5|4608.5|4658.6|4608.6|4658.6|4608.6|4657.3|4607.3|0
1606359000000|2020-11-26 02:50:00|4658.3|4608.3|4656|4606|4658.6|4608.6|4656|4606|0
1606359300000|2020-11-26 02:55:00|4656.3|4606.3|4656|4606|4657.3|4607.3|4656|4606|0
1606359600000|2020-11-26 03:00:00|4656.1|4606.1|4654.8|4604.8|4656.7|4606.7|4654.8|4604.8|0
1606359900000|2020-11-26 03:05:00|4655|4605|4656|4606|4657.3|4607.3|4654.8|4604.8|0
1606360200000|2020-11-26 03:10:00|4655.5|4605.5|4656|4606|4656|4606|4654.7|4604.7|0
1606360500000|2020-11-26 03:15:00|4655.7|4605.7|4655.9|4605.9|4656|4606|4654.7|4604.7|0
1606360800000|2020-11-26 03:20:00|4656|4606|4654.7|4604.7|4656|4606|4654.6|4604.6|0
1606361100000|2020-11-26 03:25:00|4655.3|4605.3|4655.3|4605.3|4655.9|4605.9|4654.7|4604.7|0
1606361400000|2020-11-26 03:30:00|4655.1|4605.1|4656|4606|4657.2|4607.2|4654.7|4604.7|0
1606361700000|2020-11-26 03:35:00|4656.2|4606.2|4656|4606|4657.3|4607.3|4656|4606|0
1606362000000|2020-11-26 03:40:00|4657.3|4607.3|4656|4606|4657.3|4607.3|4656|4606|0
1606362300000|2020-11-26 03:45:00|4655.9|4605.9|4653.3|4603.3|4656|4606|4651.9|4601.9|0
1606362600000|2020-11-26 03:50:00|4653.5|4603.5|4650.6|4600.6|4654.5|4604.5|4650.6|4600.6|0
1606362900000|2020-11-26 03:55:00|4651.1|4601.1|4652.6|4602.6|4653.2|4603.2|4651.1|4601.1|0
1606363200000|2020-11-26 04:00:00|4652.8|4602.8|4653.2|4603.2|4654.5|4604.5|4651.9|4601.9|0
1606363500000|2020-11-26 04:05:00|4653.7|4603.7|4653.2|4603.2|4654.5|4604.5|4653.2|4603.2|0
1606363800000|2020-11-26 04:10:00|4652.7|4602.7|4653.2|4603.2|4653.2|4603.2|4651.9|4601.9|0
1606364100000|2020-11-26 04:15:00|4653.7|4603.7|4653.1|4603.1|4654.5|4604.5|4651.9|4601.9|0
1606364400000|2020-11-26 04:20:00|4653.2|4603.2|4653.2|4603.2|4653.2|4603.2|4651.9|4601.9|0
1606364700000|2020-11-26 04:25:00|4651.9|4601.9|4651.9|4601.9|4653.2|4603.2|4651.9|4601.9|0
1606365000000|2020-11-26 04:30:00|4651.4|4601.4|4650.7|4600.7|4651.4|4601.4|4649.4|4599.4|0
1606365300000|2020-11-26 04:35:00|4650.6|4600.6|4649.4|4599.4|4650.6|4600.6|4648.1|4598.1|0
1606365600000|2020-11-26 04:40:00|4649.6|4599.6|4649.4|4599.4|4650.7|4600.7|4648.1|4598.1|0
1606365900000|2020-11-26 04:45:00|4649.6|4599.6|4650.7|4600.7|4651.3|4601.3|4649.4|4599.4|0
1606366200000|2020-11-26 04:50:00|4651.2|4601.2|4650.7|4600.7|4652|4602|4650.7|4600.7|0
1606366500000|2020-11-26 04:55:00|4651|4601|4650.7|4600.7|4652|4602|4650.7|4600.7|0
1606366800000|2020-11-26 05:00:00|4651.2|4601.2|4653.3|4603.3|4653.3|4603.3|4650.7|4600.7|0
1606367100000|2020-11-26 05:05:00|4652.8|4602.8|4654.6|4604.6|4654.6|4604.6|4652|4602|0
1606367400000|2020-11-26 05:10:00|4654.3|4604.3|4654.6|4604.6|4654.6|4604.6|4653.3|4603.3|0
1606367700000|2020-11-26 05:15:00|4654.8|4604.8|4655.9|4605.9|4655.9|4605.9|4654.6|4604.6|0
1606368000000|2020-11-26 05:20:00|4656.4|4606.4|4657.2|4607.2|4658.5|4608.5|4655.9|4605.9|0
1606368300000|2020-11-26 05:25:00|4656.6|4606.6|4655.3|4605.3|4656.6|4606.6|4654.6|4604.6|0
1606368600000|2020-11-26 05:30:00|4655.5|4605.5|4655.9|4605.9|4657.3|4607.3|4654.7|4604.7|0
1606368900000|2020-11-26 05:35:00|4656|4606|4657.2|4607.2|4657.8|4607.8|4655.9|4605.9|0
1606369200000|2020-11-26 05:40:00|4657|4607|4655.9|4605.9|4657.2|4607.2|4655.9|4605.9|0
1606369500000|2020-11-26 05:45:00|4656.2|4606.2|4657.2|4607.2|4657.2|4607.2|4655.9|4605.9|0
1606369800000|2020-11-26 05:50:00|4657.1|4607.1|4657.2|4607.2|4657.2|4607.2|4655.9|4605.9|0
1606370100000|2020-11-26 05:55:00|4657.3|4607.3|4658.6|4608.6|4658.6|4608.6|4657.2|4607.2|0
1606370400000|2020-11-26 06:00:00|4658.1|4608.1|4656.6|4606.6|4658.6|4608.6|4655.9|4605.9|0
1606370700000|2020-11-26 06:05:00|4656.8|4606.8|4657.3|4607.3|4657.9|4607.9|4656|4606|0
1606371000000|2020-11-26 06:10:00|4657|4607|4657.3|4607.3|4658.6|4608.6|4656|4606|0
1606371300000|2020-11-26 06:15:00|4657.4|4607.4|4657.3|4607.3|4657.4|4607.4|4657.3|4607.3|0
1606371600000|2020-11-26 06:20:00|4657|4607|4657.3|4607.3|4657.3|4607.3|4656|4606|0
1606371900000|2020-11-26 06:25:00|4656.7|4606.7|4657.3|4607.3|4657.3|4607.3|4656|4606|0
1606372200000|2020-11-26 06:30:00|4657|4607|4657.3|4607.3|4657.3|4607.3|4656|4606|0
1606373100000|2020-11-26 06:45:00|4657.5|4607.5|4658.5|4608.5|4658.6|4608.6|4657.5|4607.5|0
1606373400000|2020-11-26 06:50:00|4658.6|4608.6|4658.5|4608.5|4659.2|4609.2|4658.5|4608.5|0
1606373700000|2020-11-26 06:55:00|4658.6|4608.6|4661.7|4611.7|4662.4|4612.4|4658.5|4608.5|0
1606374000000|2020-11-26 07:00:00|4661.4|4611.4|4656|4606|4661.7|4611.7|4654.7|4604.7|0
1606374300000|2020-11-26 07:05:00|4655.9|4605.9|4658.5|4608.5|4658.6|4608.6|4655.9|4605.9|0
1606374600000|2020-11-26 07:10:00|4658.1|4608.1|4658.5|4608.5|4658.5|4608.5|4657.2|4607.2|0
1606374900000|2020-11-26 07:15:00|4658.7|4608.7|4661.1|4611.1|4661.1|4611.1|4658.5|4608.5|0
1606375200000|2020-11-26 07:20:00|4660.8|4610.8|4659.8|4609.8|4661.1|4611.1|4659.8|4609.8|0
1606375500000|2020-11-26 07:25:00|4660|4610|4661.1|4611.1|4662.3|4612.3|4660|4610|0
1606375800000|2020-11-26 07:30:00|4661|4611|4663.6|4613.6|4663.6|4613.6|4660.4|4610.4|0
1606376100000|2020-11-26 07:35:00|4663.1|4613.1|4662.3|4612.3|4663.6|4613.6|4662.3|4612.3|0
1606376400000|2020-11-26 07:40:00|4662.4|4612.4|4663.6|4613.6|4664.9|4614.9|4662.3|4612.3|0
1606376700000|2020-11-26 07:45:00|4663.1|4613.1|4662.3|4612.3|4663.1|4613.1|4661|4611|0
1606377000000|2020-11-26 07:50:00|4661.8|4611.8|4659.7|4609.7|4661.8|4611.8|4659.7|4609.7|0
1606377300000|2020-11-26 07:55:00|4660.2|4610.2|4663.4|4613.4|4663.5|4613.5|4660.2|4610.2|0
1606377600000|2020-11-26 08:00:00|4663.5|4613.5|4655.9|4605.9|4663.5|4613.5|4654.6|4604.6|0
1606377900000|2020-11-26 08:05:00|4655.4|4605.4|4639.6|4619.6|4655.9|4623.3|4637.6|4602.1|0
1606378200000|2020-11-26 08:10:00|4640|4620|4641.5|4621.5|4645.9|4625.9|4639.8|4619.8|0
1606378500000|2020-11-26 08:15:00|4641.4|4621.4|4641.3|4621.3|4642.2|4622.2|4639.3|4619.3|0
1606378800000|2020-11-26 08:20:00|4641.5|4621.5|4642.9|4622.9|4647.3|4627.3|4641.4|4621.4|0
1606379100000|2020-11-26 08:25:00|4643.3|4623.3|4650.5|4630.5|4650.5|4630.5|4642.9|4622.9|0
1606379400000|2020-11-26 08:30:00|4650.6|4630.6|4649.9|4629.9|4651.9|4631.9|4649.6|4629.6|0
1606379700000|2020-11-26 08:35:00|4649|4629|4642.7|4622.7|4650.4|4630.4|4642.7|4622.7|0
1606380000000|2020-11-26 08:40:00|4642.5|4622.5|4640.3|4620.3|4642.5|4622.5|4638.2|4618.2|0
1606380300000|2020-11-26 08:45:00|4640.4|4620.4|4641.2|4621.2|4642.1|4622.1|4637.9|4617.9|0
1606380600000|2020-11-26 08:50:00|4640.6|4620.6|4641.9|4621.9|4645.1|4625.1|4640.6|4620.6|0
1606380900000|2020-11-26 08:55:00|4640.8|4620.8|4635.8|4615.8|4641.2|4621.2|4635.8|4615.8|0
1606381200000|2020-11-26 09:00:00|4636.1|4616.1|4637.1|4617.1|4637.2|4617.2|4631.4|4611.4|0
1606381500000|2020-11-26 09:05:00|4637.4|4617.4|4642.3|4622.3|4642.3|4622.3|4636.9|4616.9|0
1606381800000|2020-11-26 09:10:00|4642.6|4622.6|4644|4624|4646.5|4626.5|4642.6|4622.6|0
1606382100000|2020-11-26 09:15:00|4643.9|4623.9|4646|4626|4647.1|4627.1|4643.9|4623.9|0
1606382400000|2020-11-26 09:20:00|4645.5|4625.5|4642|4622|4646|4626|4641.8|4621.8|0
1606382700000|2020-11-26 09:25:00|4642.2|4622.2|4644.6|4624.6|4644.6|4624.6|4639.4|4619.4|0
1606383000000|2020-11-26 09:30:00|4644.7|4624.7|4647.4|4627.4|4648.6|4628.6|4644.7|4624.7|0
1606383300000|2020-11-26 09:35:00|4647.2|4627.2|4647.5|4627.5|4647.8|4627.8|4643.6|4623.6|0
1606383600000|2020-11-26 09:40:00|4647.3|4627.3|4643.6|4623.6|4647.8|4627.8|4643.6|4623.6|0
1606383900000|2020-11-26 09:45:00|4643.4|4623.4|4647.4|4627.4|4647.6|4627.6|4643.2|4623.2|0
1606384200000|2020-11-26 09:50:00|4647.5|4627.5|4646.6|4626.6|4648.9|4628.9|4646.5|4626.5|0
1606384500000|2020-11-26 09:55:00|4646.5|4626.5|4645.6|4625.6|4647.5|4627.5|4645.3|4625.3|0
1606384800000|2020-11-26 10:00:00|4645.4|4625.4|4645|4625|4647.3|4627.3|4645|4625|0
1606385100000|2020-11-26 10:05:00|4645.2|4625.2|4648.3|4628.3|4648.3|4628.3|4645.2|4625.2|0
1606385400000|2020-11-26 10:10:00|4648.2|4628.2|4643|4623|4648.5|4628.5|4643|4623|0
1606385700000|2020-11-26 10:15:00|4642.9|4622.9|4642.8|4622.8|4643.8|4623.8|4642.3|4622.3|0
1606386000000|2020-11-26 10:20:00|4642.7|4622.7|4645.2|4625.2|4646.2|4626.2|4642.5|4622.5|0
1606386300000|2020-11-26 10:25:00|4645.3|4625.3|4644.1|4624.1|4646.2|4626.2|4643.9|4623.9|0
1606386600000|2020-11-26 10:30:00|4643.7|4623.7|4639.3|4619.3|4644.8|4624.8|4639.3|4619.3|0
1606386900000|2020-11-26 10:35:00|4639.4|4619.4|4636|4616|4639.9|4619.9|4635.4|4615.4|0
1606387200000|2020-11-26 10:40:00|4635.6|4615.6|4628.9|4608.9|4635.8|4615.8|4628.9|4608.9|0
1606387500000|2020-11-26 10:45:00|4628.8|4608.8|4634.4|4614.4|4634.8|4614.8|4628.6|4608.6|0
1606387800000|2020-11-26 10:50:00|4634.5|4614.5|4634.4|4614.4|4635.4|4615.4|4633.7|4613.7|0
1606388100000|2020-11-26 10:55:00|4634.5|4614.5|4634.3|4614.3|4636|4616|4634.2|4614.2|0
1606388400000|2020-11-26 11:00:00|4634.6|4614.6|4636.6|4616.6|4636.7|4616.7|4633.9|4613.9|0
1606388700000|2020-11-26 11:05:00|4636.7|4616.7|4637.8|4617.8|4638.7|4618.7|4636.7|4616.7|0
1606389000000|2020-11-26 11:10:00|4638.2|4618.2|4639.3|4619.3|4639.4|4619.4|4636.9|4616.9|0
1606389300000|2020-11-26 11:15:00|4639.6|4619.6|4642.5|4622.5|4643.7|4623.7|4639.6|4619.6|0
1606389600000|2020-11-26 11:20:00|4642.4|4622.4|4643|4623|4643.6|4623.6|4642.2|4622.2|0
1606389900000|2020-11-26 11:25:00|4642.4|4622.4|4641.8|4621.8|4643.7|4623.7|4641.5|4621.5|0
1606390200000|2020-11-26 11:30:00|4642.1|4622.1|4640.7|4620.7|4642.1|4622.1|4640.3|4620.3|0
1606390500000|2020-11-26 11:35:00|4640.6|4620.6|4642.5|4622.5|4642.6|4622.6|4639.1|4619.1|0
1606390800000|2020-11-26 11:40:00|4642.7|4622.7|4642.9|4622.9|4643.9|4623.9|4641.2|4621.2|0
1606391100000|2020-11-26 11:45:00|4642.8|4622.8|4645|4625|4645|4625|4642.4|4622.4|0
1606391400000|2020-11-26 11:50:00|4645.7|4625.7|4646.6|4626.6|4648.4|4628.4|4645.7|4625.7|0
1606391700000|2020-11-26 11:55:00|4646.5|4626.5|4648|4628|4648|4628|4646|4626|0
1606392000000|2020-11-26 12:00:00|4647.8|4627.8|4647.1|4627.1|4649.9|4629.9|4647|4627|0
1606392300000|2020-11-26 12:05:00|4647.3|4627.3|4644.5|4624.5|4647.3|4627.3|4641.6|4621.6|0
1606392600000|2020-11-26 12:10:00|4644.4|4624.4|4647.5|4627.5|4647.5|4627.5|4644.4|4624.4|0
1606392900000|2020-11-26 12:15:00|4647.3|4627.3|4648.2|4628.2|4650.4|4630.4|4647.2|4627.2|0
1606393200000|2020-11-26 12:20:00|4647.9|4627.9|4649.5|4629.5|4649.5|4629.5|4647.6|4627.6|0
1606393500000|2020-11-26 12:25:00|4649.7|4629.7|4651.5|4631.5|4651.8|4631.8|4649.5|4629.5|0
1606393800000|2020-11-26 12:30:00|4651.3|4631.3|4652.3|4632.3|4652.3|4632.3|4649.5|4629.5|0
1606394100000|2020-11-26 12:35:00|4652.1|4632.1|4649.4|4629.4|4652.1|4632.1|4648.4|4628.4|0
1606394400000|2020-11-26 12:40:00|4649.5|4629.5|4647.9|4627.9|4649.7|4629.7|4647.9|4627.9|0
1606394700000|2020-11-26 12:45:00|4648|4628|4649.9|4629.9|4650.1|4630.1|4645.5|4625.5|0
1606395000000|2020-11-26 12:50:00|4650|4630|4647.6|4627.6|4650.7|4630.7|4645.7|4625.7|0
1606395300000|2020-11-26 12:55:00|4647.8|4627.8|4648.9|4628.9|4650.2|4630.2|4647.6|4627.6|0
1606395600000|2020-11-26 13:00:00|4649|4629|4648.8|4628.8|4649.1|4629.1|4648.2|4628.2|0
1606395900000|2020-11-26 13:05:00|4649|4629|4649.3|4629.3|4649.7|4629.7|4648.4|4628.4|0
1606396200000|2020-11-26 13:10:00|4649.4|4629.4|4648.7|4628.7|4649.4|4629.4|4646.8|4626.8|0
1606396500000|2020-11-26 13:15:00|4648.5|4628.5|4646.3|4626.3|4649.1|4629.1|4646|4626|0
1606396800000|2020-11-26 13:20:00|4646.1|4626.1|4648|4628|4648.3|4628.3|4646.1|4626.1|0
1606397100000|2020-11-26 13:25:00|4648.1|4628.1|4650.4|4630.4|4650.9|4630.9|4648.1|4628.1|0
1606397400000|2020-11-26 13:30:00|4650.5|4630.5|4651.7|4631.7|4652.3|4632.3|4650.5|4630.5|0
1606397700000|2020-11-26 13:35:00|4651.8|4631.8|4652.5|4632.5|4652.7|4632.7|4651.2|4631.2|0
1606398000000|2020-11-26 13:40:00|4652.4|4632.4|4650.4|4630.4|4653.2|4633.2|4650.4|4630.4|0
1606398300000|2020-11-26 13:45:00|4650.5|4630.5|4650.1|4630.1|4652.7|4632.7|4649.3|4629.3|0
1606398600000|2020-11-26 13:50:00|4650.2|4630.2|4650.4|4630.4|4651.7|4631.7|4649.5|4629.5|0
1606398900000|2020-11-26 13:55:00|4650.7|4630.7|4648.8|4628.8|4651|4631|4647.4|4627.4|0
1606399200000|2020-11-26 14:00:00|4649.5|4629.5|4647.9|4627.9|4650.3|4630.3|4647.8|4627.8|0
1606399500000|2020-11-26 14:05:00|4648.4|4628.4|4650.9|4630.9|4650.9|4630.9|4648.2|4628.2|0
1606399800000|2020-11-26 14:10:00|4651.2|4631.2|4649.3|4629.3|4651.4|4631.4|4648.8|4628.8|0
1606400100000|2020-11-26 14:15:00|4649|4629|4648|4628|4649.8|4629.8|4648|4628|0
1606400400000|2020-11-26 14:20:00|4647.6|4627.6|4647.6|4627.6|4648.2|4628.2|4646.6|4626.6|0
1606400700000|2020-11-26 14:25:00|4646.9|4626.9|4647.6|4627.6|4647.9|4627.9|4646.3|4626.3|0
1606401000000|2020-11-26 14:30:00|4647.7|4627.7|4651|4631|4652.4|4632.4|4647.7|4627.7|0
1606401300000|2020-11-26 14:35:00|4650.8|4630.8|4647|4627|4652.2|4632.2|4646|4626|0
1606401600000|2020-11-26 14:40:00|4647.1|4627.1|4644.1|4624.1|4647.4|4627.4|4643.3|4623.3|0
1606401900000|2020-11-26 14:45:00|4643.4|4623.4|4643.8|4623.8|4644|4624|4641.2|4621.2|0
1606402200000|2020-11-26 14:50:00|4643.7|4623.7|4640.4|4620.4|4644.1|4624.1|4640.4|4620.4|0
1606402500000|2020-11-26 14:55:00|4640.1|4620.1|4641.3|4621.3|4642.4|4622.4|4639.8|4619.8|0
1606402800000|2020-11-26 15:00:00|4641.6|4621.6|4637.9|4617.9|4642.3|4622.3|4637.4|4617.4|0
1606403100000|2020-11-26 15:05:00|4637.6|4617.6|4637.4|4617.4|4638.7|4618.7|4637.3|4617.3|0
1606403400000|2020-11-26 15:10:00|4637.3|4617.3|4635.5|4615.5|4637.3|4617.3|4635.5|4615.5|0
1606403700000|2020-11-26 15:15:00|4635.4|4615.4|4633.2|4613.2|4635.7|4615.7|4631.1|4611.1|0
1606404000000|2020-11-26 15:20:00|4633.1|4613.1|4628.9|4608.9|4633.5|4613.5|4628.9|4608.9|0
1606404300000|2020-11-26 15:25:00|4629.3|4609.3|4634.3|4614.3|4635.2|4615.2|4627.5|4607.5|0
1606404600000|2020-11-26 15:30:00|4634.4|4614.4|4634.1|4614.1|4634.9|4614.9|4633.6|4613.6|0
1606404900000|2020-11-26 15:35:00|4634|4614|4633.6|4613.6|4634.3|4614.3|4631.8|4611.8|0
1606405200000|2020-11-26 15:40:00|4633.7|4613.7|4633.8|4613.8|4635.2|4615.2|4633|4613|0
1606405500000|2020-11-26 15:45:00|4633.6|4613.6|4634.4|4614.4|4635|4615|4633.2|4613.2|0
1606405800000|2020-11-26 15:50:00|4634.3|4614.3|4632.8|4612.8|4635|4615|4632.5|4612.5|0
1606406100000|2020-11-26 15:55:00|4633.2|4613.2|4634.3|4614.3|4635.9|4615.9|4633.2|4613.2|0
1606406400000|2020-11-26 16:00:00|4634.2|4614.2|4630.5|4610.5|4634.2|4614.2|4630.5|4610.5|0
1606406700000|2020-11-26 16:05:00|4629.6|4609.6|4625.5|4605.5|4630.2|4610.2|4625.5|4605.5|0
1606407000000|2020-11-26 16:10:00|4625.4|4605.4|4626.5|4606.5|4627.7|4607.7|4625.3|4605.3|0
1606407300000|2020-11-26 16:15:00|4626.7|4606.7|4624.9|4604.9|4627|4607|4624.6|4604.6|0
1606407600000|2020-11-26 16:20:00|4625|4605|4626|4606|4626.5|4606.5|4624.5|4604.5|0
1606407900000|2020-11-26 16:25:00|4625.9|4605.9|4627.6|4607.6|4628.3|4608.3|4625|4605|0
1606408200000|2020-11-26 16:30:00|4640.7|4590.7|4635.7|4585.7|4641.9|4591.9|4635.7|4585.7|0
1606408500000|2020-11-26 16:35:00|4635.6|4585.6|4636.9|4586.9|4636.9|4586.9|4633.1|4583.1|0
1606408800000|2020-11-26 16:40:00|4638.1|4588.1|4639.3|4589.3|4639.4|4589.4|4638.1|4588.1|0
1606409100000|2020-11-26 16:45:00|4638.8|4588.8|4636.8|4586.8|4639.3|4589.3|4636.7|4586.7|0
1606409400000|2020-11-26 16:50:00|4637.3|4587.3|4638|4588|4638.1|4588.1|4637.3|4587.3|0
1606409700000|2020-11-26 16:55:00|4638.1|4588.1|4639.3|4589.3|4640.5|4590.5|4638|4588|0
1606410000000|2020-11-26 17:00:00|4639.2|4589.2|4638|4588|4639.3|4589.3|4638|4588|0
1606410300000|2020-11-26 17:05:00|4637.9|4587.9|4634.2|4584.2|4638|4588|4632.9|4582.9|0
1606410600000|2020-11-26 17:10:00|4634.1|4584.1|4629.7|4579.7|4634.1|4584.1|4629.1|4579.1|0
1606410900000|2020-11-26 17:15:00|4630|4580|4630.4|4580.4|4630.4|4580.4|4627.8|4577.8|0
1606411200000|2020-11-26 17:20:00|4629.9|4579.9|4627.8|4577.8|4630.4|4580.4|4626.5|4576.5|0
1606411500000|2020-11-26 17:25:00|4627.3|4577.3|4626.3|4576.3|4629.1|4579.1|4626.3|4576.3|0
1606411800000|2020-11-26 17:30:00|4626.4|4576.4|4626.5|4576.5|4627.8|4577.8|4625.2|4575.2|0
1606412100000|2020-11-26 17:35:00|4626.4|4576.4|4625.2|4575.2|4626.4|4576.4|4625.2|4575.2|0
1606412400000|2020-11-26 17:40:00|4625.7|4575.7|4619.7|4569.7|4626.5|4576.5|4618.5|4568.5|0
1606412700000|2020-11-26 17:45:00|4619.8|4569.8|4622.3|4572.3|4623.6|4573.6|4619.7|4569.7|0
1606413000000|2020-11-26 17:50:00|4621.8|4571.8|4623.5|4573.5|4623.7|4573.7|4621|4571|0
1606413300000|2020-11-26 17:55:00|4623.3|4573.3|4624.9|4574.9|4625|4575|4622.3|4572.3|0
1606413600000|2020-11-26 18:00:00|4625.1|4575.1|4626.1|4576.1|4626.3|4576.3|4624.9|4574.9|0
1606413900000|2020-11-26 18:05:00|4625.9|4575.9|4624.9|4574.9|4625.9|4575.9|4624.9|4574.9|0
1606414200000|2020-11-26 18:10:00|4625.4|4575.4|4626.2|4576.2|4627.4|4577.4|4624.9|4574.9|0
1606414500000|2020-11-26 18:15:00|4626.6|4576.6|4626.2|4576.2|4627.4|4577.4|4626.2|4576.2|0
1606414800000|2020-11-26 18:20:00|4626.4|4576.4|4627.4|4577.4|4627.5|4577.5|4626.4|4576.4|0
1606415400000|2020-11-26 18:30:00|4627.2|4577.2|4627.4|4577.4|4627.4|4577.4|4626.2|4576.2|0
1606415700000|2020-11-26 18:35:00|4627.9|4577.9|4628.7|4578.7|4628.7|4578.7|4627.9|4577.9|0
1606416000000|2020-11-26 18:40:00|4628.2|4578.2|4627.4|4577.4|4628.2|4578.2|4627.4|4577.4|0
1606416300000|2020-11-26 18:45:00|4627.8|4577.8|4629|4579|4629|4579|4627.8|4577.8|0
1606416600000|2020-11-26 18:50:00|4628.8|4578.8|4627.8|4577.8|4628.8|4578.8|4627.8|4577.8|0
1606417200000|2020-11-26 19:00:00|4628.3|4578.3|4627.8|4577.8|4629|4579|4627.8|4577.8|0
1606417500000|2020-11-26 19:05:00|4627.9|4577.9|4627.8|4577.8|4629|4579|4627.8|4577.8|0
1606417800000|2020-11-26 19:10:00|4628.3|4578.3|4627.4|4577.4|4629|4579|4627.4|4577.4|0
1606418100000|2020-11-26 19:15:00|4627|4577|4626.2|4576.2|4627|4577|4626.2|4576.2|0
1606418700000|2020-11-26 19:25:00|4626|4576|4624.9|4574.9|4626|4576|4624.9|4574.9|0
1606419000000|2020-11-26 19:30:00|4625.2|4575.2|4626.2|4576.2|4626.2|4576.2|4625.2|4575.2|0
1606419900000|2020-11-26 19:45:00|4626.7|4576.7|4626.8|4576.8|4627.4|4577.4|4626.7|4576.7|0
1606420200000|2020-11-26 19:50:00|4627|4577|4627.4|4577.4|4628.7|4578.7|4627|4577|0
1606420800000|2020-11-26 20:00:00|4627|4577|4620.8|4570.8|4627|4577|4620.8|4570.8|0
1606421400000|2020-11-26 20:10:00|4620.3|4570.3|4618.4|4568.4|4620.3|4570.3|4617.8|4567.8|0
1606421700000|2020-11-26 20:15:00|4618.9|4568.9|4619.7|4569.7|4619.7|4569.7|4618.9|4568.9|0
1606422300000|2020-11-26 20:25:00|4619.9|4569.9|4620.9|4570.9|4620.9|4570.9|4619.9|4569.9|0
1606423200000|2020-11-26 20:40:00|4621.1|4571.1|4622.1|4572.1|4622.1|4572.1|4620.9|4570.9|0
1606423500000|2020-11-26 20:45:00|4622.6|4572.6|4623.4|4573.4|4625.8|4575.8|4622.6|4572.6|0
1606423800000|2020-11-26 20:50:00|4623.8|4573.8|4625.1|4575.1|4625.7|4575.7|4623.8|4573.8|0
1606424100000|2020-11-26 20:55:00|4625.3|4575.3|4624.6|4574.6|4625.7|4575.7|4624.5|4574.5|0
1606424400000|2020-11-26 21:00:00|4623.1|4573.1|4623.1|4573.1|4623.1|4573.1|4623.1|4573.1|0
1606425000000|2020-11-26 21:10:00|4623|4573|4622.9|4572.9|4623|4573|4622.9|4572.9|0
1606431600000|2020-11-26 23:00:00|4623.2|4573.2|4627.1|4577.1|4627.5|4577.5|4623.2|4573.2|0
1606431900000|2020-11-26 23:05:00|4626.7|4576.7|4623.7|4573.7|4626.8|4576.8|4623.1|4573.1|0
1606432200000|2020-11-26 23:10:00|4623.8|4573.8|4625.3|4575.3|4626|4576|4622.9|4572.9|0
1606432500000|2020-11-26 23:15:00|4625.2|4575.2|4623.1|4573.1|4625.2|4575.2|4623.1|4573.1|0
1606432800000|2020-11-26 23:20:00|4623.2|4573.2|4622.6|4572.6|4623.4|4573.4|4621.7|4571.7|0
1606433100000|2020-11-26 23:25:00|4622.5|4572.5|4622.2|4572.2|4623.1|4573.1|4622.2|4572.2|0
1606433400000|2020-11-26 23:30:00|4622.1|4572.1|4622|4572|4624.1|4574.1|4621.7|4571.7|0
1606433700000|2020-11-26 23:35:00|4621.8|4571.8|4621.2|4571.2|4622.2|4572.2|4618.6|4568.6|0
1606434000000|2020-11-26 23:40:00|4621|4571|4622|4572|4622.2|4572.2|4620.1|4570.1|0
1606434300000|2020-11-26 23:45:00|4622.2|4572.2|4624.3|4574.3|4624.3|4574.3|4622.2|4572.2|0
1606434600000|2020-11-26 23:50:00|4624.1|4574.1|4623.7|4573.7|4624.6|4574.6|4623.7|4573.7|0
1606434900000|2020-11-26 23:55:00|4623.8|4573.8|4623.7|4573.7|4624.6|4574.6|4622.9|4572.9|0
1606435200000|2020-11-27 00:00:00|4623.8|4573.8|4622.9|4572.9|4625.1|4575.1|4622.6|4572.6|0
1606435500000|2020-11-27 00:05:00|4623|4573|4618.8|4568.8|4623.1|4573.1|4618|4568|0
1606435800000|2020-11-27 00:10:00|4619.2|4569.2|4620|4570|4620.5|4570.5|4618.6|4568.6|0
1606436100000|2020-11-27 00:15:00|4620.1|4570.1|4621.8|4571.8|4623.1|4573.1|4619.3|4569.3|0
1606436400000|2020-11-27 00:20:00|4622.3|4572.3|4623.7|4573.7|4624.3|4574.3|4620.5|4570.5|0
1606436700000|2020-11-27 00:25:00|4623.9|4573.9|4623.1|4573.1|4624.4|4574.4|4623.1|4573.1|0
1606437000000|2020-11-27 00:30:00|4624.3|4574.3|4620.5|4570.5|4624.4|4574.4|4620.5|4570.5|0
1606437300000|2020-11-27 00:35:00|4620.6|4570.6|4623.1|4573.1|4623.1|4573.1|4619.3|4569.3|0
1606437600000|2020-11-27 00:40:00|4622.9|4572.9|4623.1|4573.1|4624.4|4574.4|4621.9|4571.9|0
1606437900000|2020-11-27 00:45:00|4623.6|4573.6|4623.1|4573.1|4624.4|4574.4|4623.1|4573.1|0
1606438200000|2020-11-27 00:50:00|4622.8|4572.8|4624.3|4574.3|4624.3|4574.3|4621.8|4571.8|0
1606438500000|2020-11-27 00:55:00|4624.4|4574.4|4626.9|4576.9|4626.9|4576.9|4624.3|4574.3|0
1606438800000|2020-11-27 01:00:00|4626.6|4576.6|4626.8|4576.8|4626.9|4576.9|4624.3|4574.3|0
1606439100000|2020-11-27 01:05:00|4626.6|4576.6|4625.6|4575.6|4626.9|4576.9|4624.3|4574.3|0
1606439400000|2020-11-27 01:10:00|4625.4|4575.4|4624.3|4574.3|4625.6|4575.6|4624.3|4574.3|0
1606439700000|2020-11-27 01:15:00|4624.4|4574.4|4624.3|4574.3|4626.9|4576.9|4623.1|4573.1|0
1606440000000|2020-11-27 01:20:00|4624.4|4574.4|4623.7|4573.7|4625.6|4575.6|4623.1|4573.1|0
1606440300000|2020-11-27 01:25:00|4623.5|4573.5|4623.1|4573.1|4625|4575|4623.1|4573.1|0
1606440600000|2020-11-27 01:30:00|4622.6|4572.6|4624.3|4574.3|4625.7|4575.7|4621.8|4571.8|0
1606440900000|2020-11-27 01:35:00|4624.4|4574.4|4627|4577|4627|4577|4624.3|4574.3|0
1606441200000|2020-11-27 01:40:00|4626.9|4576.9|4625.7|4575.7|4627|4577|4625.7|4575.7|0
1606441500000|2020-11-27 01:45:00|4625.1|4575.1|4624.4|4574.4|4627|4577|4624.4|4574.4|0
1606441800000|2020-11-27 01:50:00|4624|4574|4620.7|4570.7|4624|4574|4620.6|4570.6|0
1606442100000|2020-11-27 01:55:00|4621.1|4571.1|4618.7|4568.7|4621.9|4571.9|4618|4568|0
1606442400000|2020-11-27 02:00:00|4618.9|4568.9|4615.5|4565.5|4619.3|4569.3|4615.5|4565.5|0
1606442700000|2020-11-27 02:05:00|4616|4566|4613|4563|4616.8|4566.8|4610.3|4560.3|0
1606443000000|2020-11-27 02:10:00|4613.2|4563.2|4614.2|4564.2|4615.5|4565.5|4613|4563|0
1606443300000|2020-11-27 02:15:00|4614.7|4564.7|4614.2|4564.2|4615.5|4565.5|4614.2|4564.2|0
1606443600000|2020-11-27 02:20:00|4614.5|4564.5|4616.8|4566.8|4616.8|4566.8|4614.5|4564.5|0
1606443900000|2020-11-27 02:25:00|4617.3|4567.3|4615.5|4565.5|4618|4568|4615.5|4565.5|0
1606444200000|2020-11-27 02:30:00|4616|4566|4615.6|4565.6|4616.8|4566.8|4615.5|4565.5|0
1606444500000|2020-11-27 02:35:00|4616|4566|4618.1|4568.1|4618.1|4568.1|4615.5|4565.5|0
1606444800000|2020-11-27 02:40:00|4619.3|4569.3|4618.1|4568.1|4619.3|4569.3|4616.8|4566.8|0
1606445100000|2020-11-27 02:45:00|4617.8|4567.8|4618.1|4568.1|4618.1|4568.1|4616.8|4566.8|0
1606445400000|2020-11-27 02:50:00|4618.3|4568.3|4617.4|4567.4|4619.4|4569.4|4616.8|4566.8|0
1606445700000|2020-11-27 02:55:00|4617.7|4567.7|4618.1|4568.1|4618.1|4568.1|4616.8|4566.8|0
1606446000000|2020-11-27 03:00:00|4617.9|4567.9|4616.7|4566.7|4618.1|4568.1|4616.1|4566.1|0
1606446300000|2020-11-27 03:05:00|4616.5|4566.5|4616.8|4566.8|4616.8|4566.8|4615.5|4565.5|0
1606446600000|2020-11-27 03:10:00|4616.7|4566.7|4616.8|4566.8|4618|4568|4616.7|4566.7|0
1606446900000|2020-11-27 03:15:00|4616.7|4566.7|4615.5|4565.5|4618|4568|4615.5|4565.5|0
1606447200000|2020-11-27 03:20:00|4615.4|4565.4|4615.5|4565.5|4615.5|4565.5|4615.4|4565.4|0
1606447500000|2020-11-27 03:25:00|4615.7|4565.7|4618|4568|4618|4568|4615.7|4565.7|0
1606447800000|2020-11-27 03:30:00|4618.5|4568.5|4621.8|4571.8|4621.8|4571.8|4618.5|4568.5|0
1606448100000|2020-11-27 03:35:00|4621.6|4571.6|4621.8|4571.8|4621.9|4571.9|4620.6|4570.6|0
1606448400000|2020-11-27 03:40:00|4621.9|4571.9|4623.1|4573.1|4624.4|4574.4|4621.8|4571.8|0
1606448700000|2020-11-27 03:45:00|4622.6|4572.6|4623.1|4573.1|4623.1|4573.1|4621.9|4571.9|0
1606449000000|2020-11-27 03:50:00|4623.2|4573.2|4624.5|4574.5|4624.5|4574.5|4623.1|4573.1|0
1606449300000|2020-11-27 03:55:00|4624.4|4574.4|4624.5|4574.5|4625.7|4575.7|4623.2|4573.2|0
1606449600000|2020-11-27 04:00:00|4624.2|4574.2|4625.1|4575.1|4625.8|4575.8|4623.2|4573.2|0
1606449900000|2020-11-27 04:05:00|4624.9|4574.9|4623.2|4573.2|4625.8|4575.8|4623.2|4573.2|0
1606450200000|2020-11-27 04:10:00|4623.3|4573.3|4623.3|4573.3|4624.5|4574.5|4623.3|4573.3|0
1606450500000|2020-11-27 04:15:00|4623|4573|4622|4572|4623.3|4573.3|4620.8|4570.8|0
1606450800000|2020-11-27 04:20:00|4621.6|4571.6|4623.3|4573.3|4623.3|4573.3|4620.8|4570.8|0
1606451100000|2020-11-27 04:25:00|4624|4574|4623.9|4573.9|4624.6|4574.6|4623.3|4573.3|0
1606451400000|2020-11-27 04:30:00|4624.2|4574.2|4624.6|4574.6|4625.9|4575.9|4623.3|4573.3|0
1606451700000|2020-11-27 04:35:00|4624.8|4574.8|4624.6|4574.6|4625.9|4575.9|4624.6|4574.6|0
1606452000000|2020-11-27 04:40:00|4625.3|4575.3|4625.9|4575.9|4625.9|4575.9|4624.6|4574.6|0
1606452300000|2020-11-27 04:45:00|4626|4576|4627.2|4577.2|4628.5|4578.5|4625.9|4575.9|0
1606452600000|2020-11-27 04:50:00|4627|4577|4625.9|4575.9|4627.2|4577.2|4625.9|4575.9|0
1606452900000|2020-11-27 04:55:00|4626|4576|4624.7|4574.7|4627.2|4577.2|4624.7|4574.7|0
1606453200000|2020-11-27 05:00:00|4624.2|4574.2|4623.4|4573.4|4624.7|4574.7|4623.4|4573.4|0
1606453500000|2020-11-27 05:05:00|4623.5|4573.5|4622.8|4572.8|4624.7|4574.7|4622.2|4572.2|0
1606453800000|2020-11-27 05:10:00|4622.6|4572.6|4621.5|4571.5|4623.4|4573.4|4620.9|4570.9|0
1606454100000|2020-11-27 05:15:00|4621.7|4571.7|4623.4|4573.4|4623.5|4573.5|4620.9|4570.9|0
1606454400000|2020-11-27 05:20:00|4623.5|4573.5|4622.2|4572.2|4624.7|4574.7|4622.2|4572.2|0
1606454700000|2020-11-27 05:25:00|4622.7|4572.7|4622.1|4572.1|4623.5|4573.5|4622.1|4572.1|0
1606455000000|2020-11-27 05:30:00|4622.6|4572.6|4624.8|4574.8|4624.8|4574.8|4622.6|4572.6|0
1606455300000|2020-11-27 05:35:00|4624.7|4574.7|4622.2|4572.2|4624.8|4574.8|4622.2|4572.2|0
1606455600000|2020-11-27 05:40:00|4623.5|4573.5|4624.8|4574.8|4624.8|4574.8|4622.2|4572.2|0
1606455900000|2020-11-27 05:45:00|4623.5|4573.5|4626.1|4576.1|4626.1|4576.1|4623.5|4573.5|0
1606456200000|2020-11-27 05:50:00|4625.6|4575.6|4626.1|4576.1|4626.2|4576.2|4623.6|4573.6|0
1606456500000|2020-11-27 05:55:00|4626.2|4576.2|4630|4580|4630|4580|4626.1|4576.1|0
1606456800000|2020-11-27 06:00:00|4629.8|4579.8|4627.5|4577.5|4629.8|4579.8|4626.2|4576.2|0
1606457100000|2020-11-27 06:05:00|4628.8|4578.8|4628.8|4578.8|4628.8|4578.8|4627.5|4577.5|0
1606457400000|2020-11-27 06:10:00|4628.7|4578.7|4631.3|4581.3|4632.6|4582.6|4627.5|4577.5|0
1606457700000|2020-11-27 06:15:00|4631.4|4581.4|4630|4580|4631.4|4581.4|4630|4580|0
1606458000000|2020-11-27 06:20:00|4631.3|4581.3|4632.5|4582.5|4632.6|4582.6|4630|4580|0
1606458300000|2020-11-27 06:25:00|4632.3|4582.3|4632.5|4582.5|4633.8|4583.8|4631.3|4581.3|0
1606458600000|2020-11-27 06:30:00|4632.6|4582.6|4633.9|4583.9|4635.2|4585.2|4632.6|4582.6|0
1606458900000|2020-11-27 06:35:00|4634.3|4584.3|4635.7|4585.7|4636.4|4586.4|4634.3|4584.3|0
1606459200000|2020-11-27 06:40:00|4635.5|4585.5|4635.1|4585.1|4635.5|4585.5|4635|4585|0
1606459500000|2020-11-27 06:45:00|4635.3|4585.3|4635.1|4585.1|4636.3|4586.3|4635.1|4585.1|0
1606459800000|2020-11-27 06:50:00|4634.9|4584.9|4636.3|4586.3|4636.3|4586.3|4633.9|4583.9|0
1606460100000|2020-11-27 06:55:00|4635.9|4585.9|4636.3|4586.3|4636.4|4586.4|4635.1|4585.1|0
1606460400000|2020-11-27 07:00:00|4635|4585|4633.7|4583.7|4635|4585|4631.3|4581.3|0
1606460700000|2020-11-27 07:05:00|4633.5|4583.5|4631.2|4581.2|4633.7|4583.7|4631.2|4581.2|0
1606461000000|2020-11-27 07:10:00|4631.3|4581.3|4632.6|4582.6|4632.6|4582.6|4630.6|4580.6|0
1606461300000|2020-11-27 07:15:00|4632.8|4582.8|4630.1|4580.1|4633.8|4583.8|4630|4580|0
1606461600000|2020-11-27 07:20:00|4630.5|4580.5|4629.9|4579.9|4631.3|4581.3|4628.7|4578.7|0
1606461900000|2020-11-27 07:25:00|4629.5|4579.5|4628.7|4578.7|4631.2|4581.2|4628.7|4578.7|0
1606462200000|2020-11-27 07:30:00|4628.4|4578.4|4627.4|4577.4|4628.7|4578.7|4627.4|4577.4|0
1606462500000|2020-11-27 07:35:00|4627.9|4577.9|4630|4580|4630|4580|4627.9|4577.9|0
1606462800000|2020-11-27 07:40:00|4629.9|4579.9|4629.9|4579.9|4629.9|4579.9|4628.7|4578.7|0
1606463100000|2020-11-27 07:45:00|4629.4|4579.4|4631.2|4581.2|4631.2|4581.2|4628.6|4578.6|0
1606463400000|2020-11-27 07:50:00|4630.7|4580.7|4631.2|4581.2|4632.5|4582.5|4629.9|4579.9|0
1606463700000|2020-11-27 07:55:00|4630.7|4580.7|4625.1|4575.1|4630.7|4580.7|4624.9|4574.9|0
1606464000000|2020-11-27 08:00:00|4625.5|4575.5|4627.4|4577.4|4631.2|4581.2|4625.5|4575.5|0
1606464300000|2020-11-27 08:05:00|4627.9|4577.9|4618|4598|4631.2|4599.5|4608.1|4577.9|0
1606464600000|2020-11-27 08:10:00|4617.6|4597.6|4616.8|4596.8|4617.8|4597.8|4613.3|4593.3|0
1606464900000|2020-11-27 08:15:00|4616.9|4596.9|4612.4|4592.4|4620.3|4600.3|4612.4|4592.4|0
1606465200000|2020-11-27 08:20:00|4612.2|4592.2|4616.8|4596.8|4617.8|4597.8|4610.5|4590.5|0
1606465500000|2020-11-27 08:25:00|4616.7|4596.7|4623.1|4603.1|4623.2|4603.2|4616.3|4596.3|0
1606465800000|2020-11-27 08:30:00|4623.5|4603.5|4619.7|4599.7|4623.6|4603.6|4619.2|4599.2|0
1606466100000|2020-11-27 08:35:00|4619.9|4599.9|4616.6|4596.6|4620.6|4600.6|4616.2|4596.2|0
1606466400000|2020-11-27 08:40:00|4617.2|4597.2|4617.3|4597.3|4620.1|4600.1|4617.1|4597.1|0
1606466700000|2020-11-27 08:45:00|4617.2|4597.2|4616.2|4596.2|4618|4598|4614.7|4594.7|0
1606467000000|2020-11-27 08:50:00|4616.5|4596.5|4619.1|4599.1|4626.2|4606.2|4616.5|4596.5|0
1606467300000|2020-11-27 08:55:00|4618.7|4598.7|4618.9|4598.9|4621.1|4601.1|4616.6|4596.6|0
1606467600000|2020-11-27 09:00:00|4619|4599|4624.2|4604.2|4624.3|4604.3|4618|4598|0
1606467900000|2020-11-27 09:05:00|4624.3|4604.3|4632.4|4612.4|4632.5|4612.5|4624|4604|0
1606468200000|2020-11-27 09:10:00|4632.7|4612.7|4632.3|4612.3|4633.1|4613.1|4630.5|4610.5|0
1606468500000|2020-11-27 09:15:00|4633|4613|4630.8|4610.8|4633.4|4613.4|4630|4610|0
1606468800000|2020-11-27 09:20:00|4630.7|4610.7|4633.8|4613.8|4635.2|4615.2|4630.7|4610.7|0
1606469100000|2020-11-27 09:25:00|4634.2|4614.2|4635.2|4615.2|4635.5|4615.5|4633|4613|0
1606469400000|2020-11-27 09:30:00|4635.4|4615.4|4635.6|4615.6|4637|4617|4633.7|4613.7|0
1606469700000|2020-11-27 09:35:00|4635.7|4615.7|4634.3|4614.3|4636.9|4616.9|4634.1|4614.1|0
1606470000000|2020-11-27 09:40:00|4634.4|4614.4|4632.6|4612.6|4634.6|4614.6|4632.3|4612.3|0
1606470300000|2020-11-27 09:45:00|4632.5|4612.5|4631.1|4611.1|4632.5|4612.5|4630.9|4610.9|0
1606470600000|2020-11-27 09:50:00|4630.9|4610.9|4625.5|4605.5|4630.9|4610.9|4624.6|4604.6|0
1606470900000|2020-11-27 09:55:00|4625.2|4605.2|4629|4609|4629.1|4609.1|4624.9|4604.9|0
1606471200000|2020-11-27 10:00:00|4629.1|4609.1|4629.4|4609.4|4630.1|4610.1|4628.5|4608.5|0
1606471500000|2020-11-27 10:05:00|4629.8|4609.8|4623.9|4603.9|4630.3|4610.3|4623.9|4603.9|0
1606471800000|2020-11-27 10:10:00|4624|4604|4628.3|4608.3|4628.7|4608.7|4623.3|4603.3|0
1606472100000|2020-11-27 10:15:00|4628.4|4608.4|4627|4607|4629.4|4609.4|4627|4607|0
1606472400000|2020-11-27 10:20:00|4627.1|4607.1|4631.7|4611.7|4631.7|4611.7|4626.8|4606.8|0
1606472700000|2020-11-27 10:25:00|4631.9|4611.9|4626.3|4606.3|4632.5|4612.5|4626.2|4606.2|0
1606473000000|2020-11-27 10:30:00|4626.4|4606.4|4628.7|4608.7|4629.7|4609.7|4626.4|4606.4|0
1606473300000|2020-11-27 10:35:00|4628.8|4608.8|4629.2|4609.2|4630.1|4610.1|4626.7|4606.7|0
1606473600000|2020-11-27 10:40:00|4629.3|4609.3|4631.7|4611.7|4632.4|4612.4|4629.3|4609.3|0
1606473900000|2020-11-27 10:45:00|4631.8|4611.8|4632.2|4612.2|4632.3|4612.3|4631.1|4611.1|0
1606474200000|2020-11-27 10:50:00|4632.3|4612.3|4630.1|4610.1|4633|4613|4630|4610|0
1606474500000|2020-11-27 10:55:00|4630.3|4610.3|4630.3|4610.3|4630.5|4610.5|4628.4|4608.4|0
1606474800000|2020-11-27 11:00:00|4630.1|4610.1|4631|4611|4631.6|4611.6|4629.7|4609.7|0
1606475100000|2020-11-27 11:05:00|4630.6|4610.6|4629.7|4609.7|4630.6|4610.6|4628.1|4608.1|0
1606475400000|2020-11-27 11:10:00|4629.4|4609.4|4630.5|4610.5|4630.6|4610.6|4628.9|4608.9|0
1606475700000|2020-11-27 11:15:00|4630.6|4610.6|4631|4611|4633.1|4613.1|4630.6|4610.6|0
1606476000000|2020-11-27 11:20:00|4630.5|4610.5|4637.3|4617.3|4637.6|4617.6|4629.8|4609.8|0
1606476300000|2020-11-27 11:25:00|4637.5|4617.5|4637.2|4617.2|4637.7|4617.7|4636|4616|0
1606476600000|2020-11-27 11:30:00|4636.9|4616.9|4637.4|4617.4|4638.4|4618.4|4636.4|4616.4|0
1606476900000|2020-11-27 11:35:00|4637.5|4617.5|4635.3|4615.3|4638.4|4618.4|4635.2|4615.2|0
1606477200000|2020-11-27 11:40:00|4635.4|4615.4|4635.8|4615.8|4637.2|4617.2|4634.6|4614.6|0
1606477500000|2020-11-27 11:45:00|4636.2|4616.2|4639.8|4619.8|4639.8|4619.8|4636.2|4616.2|0
1606477800000|2020-11-27 11:50:00|4640|4620|4636.1|4616.1|4640.7|4620.7|4635.7|4615.7|0
1606478100000|2020-11-27 11:55:00|4636|4616|4635.7|4615.7|4636.4|4616.4|4634.3|4614.3|0
1606478400000|2020-11-27 12:00:00|4635.8|4615.8|4637.2|4617.2|4637.3|4617.3|4635.5|4615.5|0
1606478700000|2020-11-27 12:05:00|4637.1|4617.1|4638|4618|4638|4618|4636.9|4616.9|0
1606479000000|2020-11-27 12:10:00|4638.1|4618.1|4638.7|4618.7|4639.2|4619.2|4638|4618|0
1606479300000|2020-11-27 12:15:00|4638.6|4618.6|4638.7|4618.7|4639.3|4619.3|4638.3|4618.3|0
1606479600000|2020-11-27 12:20:00|4638.6|4618.6|4640.1|4620.1|4640.1|4620.1|4638.1|4618.1|0
1606479900000|2020-11-27 12:25:00|4640.8|4620.8|4639.2|4619.2|4641.4|4621.4|4638.9|4618.9|0
1606480200000|2020-11-27 12:30:00|4638.9|4618.9|4638.9|4618.9|4639.7|4619.7|4637.7|4617.7|0
1606480500000|2020-11-27 12:35:00|4638.8|4618.8|4637.7|4617.7|4638.9|4618.9|4637.3|4617.3|0
1606480800000|2020-11-27 12:40:00|4637.8|4617.8|4638.4|4618.4|4638.9|4618.9|4637.7|4617.7|0
1606481100000|2020-11-27 12:45:00|4638.1|4618.1|4640.4|4620.4|4640.7|4620.7|4638.1|4618.1|0
1606481400000|2020-11-27 12:50:00|4640.5|4620.5|4640.1|4620.1|4640.9|4620.9|4640.1|4620.1|0
1606481700000|2020-11-27 12:55:00|4640.8|4620.8|4642.4|4622.4|4642.7|4622.7|4640.4|4620.4|0
1606482000000|2020-11-27 13:00:00|4642.5|4622.5|4643.5|4623.5|4644|4624|4641.5|4621.5|0
1606482300000|2020-11-27 13:05:00|4643.3|4623.3|4643.1|4623.1|4644.3|4624.3|4643.1|4623.1|0
1606482600000|2020-11-27 13:10:00|4643|4623|4642.2|4622.2|4643.1|4623.1|4641.9|4621.9|0
1606482900000|2020-11-27 13:15:00|4642.3|4622.3|4643.4|4623.4|4645.3|4625.3|4641.9|4621.9|0
1606483200000|2020-11-27 13:20:00|4643.3|4623.3|4643.1|4623.1|4645.9|4625.9|4643.1|4623.1|0
1606483500000|2020-11-27 13:25:00|4643.4|4623.4|4645.1|4625.1|4645.8|4625.8|4643.4|4623.4|0
1606483800000|2020-11-27 13:30:00|4644.8|4624.8|4644|4624|4645.3|4625.3|4643.2|4623.2|0
1606484100000|2020-11-27 13:35:00|4643.9|4623.9|4643|4623|4644.1|4624.1|4642.6|4622.6|0
1606484400000|2020-11-27 13:40:00|4643.2|4623.2|4643|4623|4644.3|4624.3|4642.6|4622.6|0
1606484700000|2020-11-27 13:45:00|4643.1|4623.1|4643.7|4623.7|4643.9|4623.9|4642.9|4622.9|0
1606485000000|2020-11-27 13:50:00|4642.9|4622.9|4643.5|4623.5|4644.6|4624.6|4642.3|4622.3|0
1606485300000|2020-11-27 13:55:00|4643.6|4623.6|4645.4|4625.4|4645.4|4625.4|4643.5|4623.5|0
1606485600000|2020-11-27 14:00:00|4645.3|4625.3|4646.4|4626.4|4647|4627|4645.1|4625.1|0
1606485900000|2020-11-27 14:05:00|4646.2|4626.2|4647.8|4627.8|4647.8|4627.8|4644.9|4624.9|0
1606486200000|2020-11-27 14:10:00|4647.9|4627.9|4647.8|4627.8|4650.5|4630.5|4647.1|4627.1|0
1606486500000|2020-11-27 14:15:00|4648.1|4628.1|4646.7|4626.7|4648.3|4628.3|4645.4|4625.4|0
1606486800000|2020-11-27 14:20:00|4646.6|4626.6|4642.8|4622.8|4646.7|4626.7|4642.8|4622.8|0
1606487100000|2020-11-27 14:25:00|4642.9|4622.9|4644.3|4624.3|4644.7|4624.7|4642.1|4622.1|0
1606487400000|2020-11-27 14:30:00|4644.1|4624.1|4642.4|4622.4|4644.8|4624.8|4641.4|4621.4|0
1606487700000|2020-11-27 14:35:00|4642.6|4622.6|4650.1|4630.1|4650.3|4630.3|4642.5|4622.5|0
1606488000000|2020-11-27 14:40:00|4650|4630|4648.9|4628.9|4650.2|4630.2|4647.6|4627.6|0
1606488300000|2020-11-27 14:45:00|4649.1|4629.1|4649.3|4629.3|4650.2|4630.2|4648.3|4628.3|0
1606488600000|2020-11-27 14:50:00|4649.5|4629.5|4652|4632|4652.6|4632.6|4649|4629|0
1606488900000|2020-11-27 14:55:00|4651.9|4631.9|4652|4632|4652.7|4632.7|4648.7|4628.7|0
1606489200000|2020-11-27 15:00:00|4652.3|4632.3|4653.7|4633.7|4654.1|4634.1|4651.7|4631.7|0
1606489500000|2020-11-27 15:05:00|4653.8|4633.8|4657.8|4637.8|4658.2|4638.2|4653.5|4633.5|0
1606489800000|2020-11-27 15:10:00|4657.7|4637.7|4657.7|4637.7|4658.2|4638.2|4656.5|4636.5|0
1606490100000|2020-11-27 15:15:00|4657.5|4637.5|4657.6|4637.6|4659.2|4639.2|4657.3|4637.3|0
1606490400000|2020-11-27 15:20:00|4657.7|4637.7|4659.3|4639.3|4660|4640|4657.3|4637.3|0
1606490700000|2020-11-27 15:25:00|4659.4|4639.4|4658|4638|4659.4|4639.4|4655.1|4635.1|0
1606491000000|2020-11-27 15:30:00|4658.2|4638.2|4655.3|4635.3|4658.2|4638.2|4653.8|4633.8|0
1606491300000|2020-11-27 15:35:00|4655.4|4635.4|4655.4|4635.4|4656.6|4636.6|4655.1|4635.1|0
1606491600000|2020-11-27 15:40:00|4655.5|4635.5|4656.4|4636.4|4656.4|4636.4|4654.7|4634.7|0
1606491900000|2020-11-27 15:45:00|4655.7|4635.7|4658.8|4638.8|4659.7|4639.7|4655.5|4635.5|0
1606492200000|2020-11-27 15:50:00|4658.9|4638.9|4658.2|4638.2|4659.6|4639.6|4656.5|4636.5|0
1606492500000|2020-11-27 15:55:00|4657.9|4637.9|4659.7|4639.7|4660.5|4640.5|4656.3|4636.3|0
1606492800000|2020-11-27 16:00:00|4659.6|4639.6|4657.7|4637.7|4659.7|4639.7|4657.5|4637.5|0
1606493100000|2020-11-27 16:05:00|4657.6|4637.6|4656.7|4636.7|4657.9|4637.9|4656.6|4636.6|0
1606493400000|2020-11-27 16:10:00|4656.5|4636.5|4657.4|4637.4|4657.9|4637.9|4656.5|4636.5|0
1606493700000|2020-11-27 16:15:00|4657.3|4637.3|4659.9|4639.9|4660|4640|4656.9|4636.9|0
1606494000000|2020-11-27 16:20:00|4659.8|4639.8|4658.4|4638.4|4661.6|4641.6|4658.1|4638.1|0
1606494300000|2020-11-27 16:25:00|4658.5|4638.5|4659.8|4639.8|4660.1|4640.1|4657.7|4637.7|0
1606494600000|2020-11-27 16:30:00|4679.1|4629.1|4669.2|4619.2|4681.2|4631.2|4662.9|4612.9|0
1606494900000|2020-11-27 16:35:00|4669.6|4619.6|4666.7|4616.7|4671.7|4621.7|4665.3|4615.3|0
1606495200000|2020-11-27 16:40:00|4666.2|4616.2|4668|4618|4668|4618|4665.4|4615.4|0
1606495500000|2020-11-27 16:45:00|4667.9|4617.9|4665.4|4615.4|4669.2|4619.2|4665.4|4615.4|0
1606495800000|2020-11-27 16:50:00|4665.3|4615.3|4665.2|4615.2|4667.8|4617.8|4665.2|4615.2|0
1606496100000|2020-11-27 16:55:00|4665.4|4615.4|4665.2|4615.2|4666.5|4616.5|4665.1|4615.1|0
1606496400000|2020-11-27 17:00:00|4665.3|4615.3|4662.7|4612.7|4665.3|4615.3|4662.7|4612.7|0
1606496700000|2020-11-27 17:05:00|4663.2|4613.2|4665.2|4615.2|4665.2|4615.2|4663.2|4613.2|0
1606497000000|2020-11-27 17:10:00|4665.6|4615.6|4665|4615|4666.4|4616.4|4663.7|4613.7|0
1606497300000|2020-11-27 17:15:00|4664.8|4614.8|4666.3|4616.3|4667.6|4617.6|4662.6|4612.6|0
1606497600000|2020-11-27 17:20:00|4666.6|4616.6|4666.1|4616.1|4667.6|4617.6|4663.5|4613.5|0
1606497900000|2020-11-27 17:25:00|4666.6|4616.6|4663.6|4613.6|4667.4|4617.4|4663.5|4613.5|0
1606498200000|2020-11-27 17:30:00|4663.5|4613.5|4663.6|4613.6|4663.7|4613.7|4661|4611|0
1606498500000|2020-11-27 17:35:00|4663.7|4613.7|4663.8|4613.8|4664.9|4614.9|4663.6|4613.6|0
1606498800000|2020-11-27 17:40:00|4663.7|4613.7|4663.8|4613.8|4665.1|4615.1|4662.5|4612.5|0
1606499100000|2020-11-27 17:45:00|4663.9|4613.9|4666.4|4616.4|4666.5|4616.5|4663.8|4613.8|0
1606499400000|2020-11-27 17:50:00|4666.5|4616.5|4667.8|4617.8|4669.1|4619.1|4666.4|4616.4|0
1606499700000|2020-11-27 17:55:00|4667.7|4617.7|4670.4|4620.4|4670.4|4620.4|4665.1|4615.1|0
1606500000000|2020-11-27 18:00:00|4670.3|4620.3|4670.2|4620.2|4671.7|4621.7|4669.1|4619.1|0
1606500300000|2020-11-27 18:05:00|4670.3|4620.3|4671.5|4621.5|4671.6|4621.6|4669|4619|0
1606500600000|2020-11-27 18:10:00|4671.6|4621.6|4670.4|4620.4|4671.6|4621.6|4670.2|4620.2|0
1606500900000|2020-11-27 18:15:00|4669.9|4619.9|4671.6|4621.6|4671.6|4621.6|4669.1|4619.1|0
1606501200000|2020-11-27 18:20:00|4672.1|4622.1|4672.9|4622.9|4672.9|4622.9|4671.6|4621.6|0
1606501500000|2020-11-27 18:25:00|4673.3|4623.3|4673.5|4623.5|4674.1|4624.1|4672.9|4622.9|0
1606501800000|2020-11-27 18:30:00|4673.2|4623.2|4675.3|4625.3|4675.3|4625.3|4672.9|4622.9|0
1606502400000|2020-11-27 18:40:00|4674.9|4624.9|4672.4|4622.4|4674.9|4624.9|4672.4|4622.4|0
1606502700000|2020-11-27 18:45:00|4671.6|4621.6|4671.6|4621.6|4672.9|4622.9|4671.6|4621.6|0
1606503000000|2020-11-27 18:50:00|4672.1|4622.1|4671.6|4621.6|4672.9|4622.9|4670.4|4620.4|0
1606503300000|2020-11-27 18:55:00|4671.2|4621.2|4671.6|4621.6|4671.6|4621.6|4670.4|4620.4|0
1606503600000|2020-11-27 19:00:00|4671.9|4621.9|4672.9|4622.9|4673.5|4623.5|4671.9|4621.9|0
1606503900000|2020-11-27 19:05:00|4673.3|4623.3|4674.1|4624.1|4674.1|4624.1|4673.3|4623.3|0
1606504200000|2020-11-27 19:10:00|4674.3|4624.3|4675.3|4625.3|4675.3|4625.3|4674.1|4624.1|0
1606504500000|2020-11-27 19:15:00|4675.1|4625.1|4672.9|4622.9|4675.1|4625.1|4672.9|4622.9|0
1606504800000|2020-11-27 19:20:00|4673.1|4623.1|4674.1|4624.1|4674.1|4624.1|4672.9|4622.9|0
1606505100000|2020-11-27 19:25:00|4673.6|4623.6|4673.5|4623.5|4674.1|4624.1|4672.9|4622.9|0
1606505400000|2020-11-27 19:30:00|4673.2|4623.2|4674.1|4624.1|4674.1|4624.1|4672.9|4622.9|0
1606506600000|2020-11-27 19:50:00|4674.6|4624.6|4674.1|4624.1|4675.3|4625.3|4674.1|4624.1|0
1606506900000|2020-11-27 19:55:00|4674.6|4624.6|4675.3|4625.3|4675.3|4625.3|4674.6|4624.6|0
1606507200000|2020-11-27 20:00:00|4675.1|4625.1|4675.3|4625.3|4675.3|4625.3|4674.1|4624.1|0
1606507500000|2020-11-27 20:05:00|4675.1|4625.1|4675.3|4625.3|4675.3|4625.3|4674.1|4624.1|0
1606507800000|2020-11-27 20:10:00|4675.1|4625.1|4675.3|4625.3|4675.3|4625.3|4674.1|4624.1|0
1606508100000|2020-11-27 20:15:00|4675.6|4625.6|4675.3|4625.3|4676.6|4626.6|4675.3|4625.3|0
1606508700000|2020-11-27 20:25:00|4675.8|4625.8|4676.6|4626.6|4677.8|4627.8|4675.8|4625.8|0
1606509000000|2020-11-27 20:30:00|4676.8|4626.8|4676.6|4626.6|4677.8|4627.8|4676.6|4626.6|0
1606509300000|2020-11-27 20:35:00|4676.3|4626.3|4675.3|4625.3|4676.3|4626.3|4675.3|4625.3|0
1606509900000|2020-11-27 20:45:00|4675.8|4625.8|4677.8|4627.8|4677.8|4627.8|4675.8|4625.8|0
1606510200000|2020-11-27 20:50:00|4677.6|4627.6|4676.6|4626.6|4677.8|4627.8|4676.6|4626.6|0
1606510500000|2020-11-27 20:55:00|4677|4627|4680.1|4630.1|4680.1|4630.1|4676.6|4626.6|0
1606510800000|2020-11-27 21:00:00|4679.9|4629.9|4679.9|4629.9|4679.9|4629.9|4679.9|4629.9|0
1606690800000|2020-11-29 23:00:00|4689.7|4639.7|4693.4|4643.4|4693.6|4643.6|4688|4638|0
1606691100000|2020-11-29 23:05:00|4693|4643|4692.5|4642.5|4693.9|4643.9|4692.2|4642.2|0
1606691400000|2020-11-29 23:10:00|4692.4|4642.4|4693|4643|4693|4643|4691.9|4641.9|0
1606691700000|2020-11-29 23:15:00|4693.1|4643.1|4693.6|4643.6|4694.4|4644.4|4692.2|4642.2|0
1606692000000|2020-11-29 23:20:00|4693.4|4643.4|4693.9|4643.9|4694.2|4644.2|4693|4643|0
1606692300000|2020-11-29 23:25:00|4693.8|4643.8|4694.4|4644.4|4695|4645|4693.6|4643.6|0
1606692600000|2020-11-29 23:30:00|4694.5|4644.5|4691.7|4641.7|4695.1|4645.1|4691.3|4641.3|0
1606692900000|2020-11-29 23:35:00|4691.4|4641.4|4691|4641|4692.2|4642.2|4690.5|4640.5|0
1606693200000|2020-11-29 23:40:00|4690.9|4640.9|4691.1|4641.1|4691.7|4641.7|4690.7|4640.7|0
1606693500000|2020-11-29 23:45:00|4691|4641|4689.3|4639.3|4691|4641|4689|4639|0
1606693800000|2020-11-29 23:50:00|4689.2|4639.2|4687.6|4637.6|4689.8|4639.8|4686.1|4636.1|0
1606694100000|2020-11-29 23:55:00|4687.5|4637.5|4685.9|4635.9|4687.5|4637.5|4683.8|4633.8|0
1606694400000|2020-11-30 00:00:00|4685.8|4635.8|4684|4634|4686.1|4636.1|4680.9|4630.9|0
1606694700000|2020-11-30 00:05:00|4683.9|4633.9|4684.9|4634.9|4685.1|4635.1|4682.1|4632.1|0
1606695000000|2020-11-30 00:10:00|4684.7|4634.7|4685.2|4635.2|4685.5|4635.5|4683.5|4633.5|0
1606695300000|2020-11-30 00:15:00|4684.9|4634.9|4666.4|4616.4|4685.5|4635.5|4665|4615|0
1606695600000|2020-11-30 00:20:00|4666.3|4616.3|4662.5|4612.5|4666.4|4616.4|4662.4|4612.4|0
1606695900000|2020-11-30 00:25:00|4662.7|4612.7|4666.4|4616.4|4667.7|4617.7|4662.7|4612.7|0
1606696200000|2020-11-30 00:30:00|4666.2|4616.2|4665.1|4615.1|4666.2|4616.2|4661.3|4611.3|0
1606696500000|2020-11-30 00:35:00|4665.2|4615.2|4663.9|4613.9|4667.7|4617.7|4662.6|4612.6|0
1606696800000|2020-11-30 00:40:00|4664.2|4614.2|4665.2|4615.2|4665.2|4615.2|4663.9|4613.9|0
1606697100000|2020-11-30 00:45:00|4664.7|4614.7|4661.9|4611.9|4666.5|4616.5|4661.3|4611.3|0
1606697400000|2020-11-30 00:50:00|4661.7|4611.7|4664|4614|4664|4614|4661.3|4611.3|0
1606697700000|2020-11-30 00:55:00|4663.7|4613.7|4661.9|4611.9|4664|4614|4661.3|4611.3|0
1606698000000|2020-11-30 01:00:00|4662.2|4612.2|4658.6|4608.6|4663.8|4613.8|4657.1|4607.1|0
1606698300000|2020-11-30 01:05:00|4658.7|4608.7|4657.3|4607.3|4659.9|4609.9|4656.6|4606.6|0
1606698600000|2020-11-30 01:10:00|4657.2|4607.2|4657.2|4607.2|4658.6|4608.6|4656|4606|0
1606698900000|2020-11-30 01:15:00|4657.3|4607.3|4659.8|4609.8|4659.8|4609.8|4655.9|4605.9|0
1606699200000|2020-11-30 01:20:00|4660.3|4610.3|4661.1|4611.1|4661.1|4611.1|4660.3|4610.3|0
1606699500000|2020-11-30 01:25:00|4661.2|4611.2|4662.3|4612.3|4662.4|4612.4|4661|4611|0
1606699800000|2020-11-30 01:30:00|4662.4|4612.4|4661|4611|4663.6|4613.6|4661|4611|0
1606700100000|2020-11-30 01:35:00|4661.3|4611.3|4664.8|4614.8|4666.1|4616.1|4661|4611|0
1606700400000|2020-11-30 01:40:00|4665.3|4615.3|4663.6|4613.6|4666.1|4616.1|4663.5|4613.5|0
1606700700000|2020-11-30 01:45:00|4663.3|4613.3|4661|4611|4663.5|4613.5|4661|4611|0
1606701000000|2020-11-30 01:50:00|4660.5|4610.5|4663.5|4613.5|4663.5|4613.5|4659.7|4609.7|0
1606701300000|2020-11-30 01:55:00|4662.2|4612.2|4664.8|4614.8|4664.8|4614.8|4662.2|4612.2|0
1606701600000|2020-11-30 02:00:00|4663.6|4613.6|4663.5|4613.5|4663.6|4613.6|4661|4611|0
1606701900000|2020-11-30 02:05:00|4663.6|4613.6|4661|4611|4664.2|4614.2|4661|4611|0
1606702200000|2020-11-30 02:10:00|4660.5|4610.5|4661.1|4611.1|4662.3|4612.3|4659.8|4609.8|0
1606702500000|2020-11-30 02:15:00|4661|4611|4659.8|4609.8|4661.1|4611.1|4658.5|4608.5|0
1606702800000|2020-11-30 02:20:00|4659.5|4609.5|4658.5|4608.5|4659.8|4609.8|4658.5|4608.5|0
1606703100000|2020-11-30 02:25:00|4659|4609|4658.4|4608.4|4659.8|4609.8|4658.3|4608.3|0
1606703400000|2020-11-30 02:30:00|4658.3|4608.3|4659.8|4609.8|4659.8|4609.8|4657.1|4607.1|0
1606703700000|2020-11-30 02:35:00|4659.7|4609.7|4659.2|4609.2|4659.8|4609.8|4658.5|4608.5|0
1606704000000|2020-11-30 02:40:00|4659.4|4609.4|4658.6|4608.6|4659.9|4609.9|4658.6|4608.6|0
1606704300000|2020-11-30 02:45:00|4658.1|4608.1|4657.3|4607.3|4658.5|4608.5|4656|4606|0
1606704600000|2020-11-30 02:50:00|4657.4|4607.4|4657.3|4607.3|4657.4|4607.4|4656.1|4606.1|0
1606704900000|2020-11-30 02:55:00|4656.8|4606.8|4658.7|4608.7|4658.7|4608.7|4656.1|4606.1|0
1606705200000|2020-11-30 03:00:00|4658.9|4608.9|4661.4|4611.4|4661.4|4611.4|4658.7|4608.7|0
1606705500000|2020-11-30 03:05:00|4661.6|4611.6|4660.1|4610.1|4662|4612|4660.1|4610.1|0
1606705800000|2020-11-30 03:10:00|4660|4610|4661.3|4611.3|4661.3|4611.3|4659.4|4609.4|0
1606706100000|2020-11-30 03:15:00|4660.8|4610.8|4660|4610|4661.3|4611.3|4660|4610|0
1606706400000|2020-11-30 03:20:00|4658.7|4608.7|4658|4608|4658.7|4608.7|4657.3|4607.3|0
1606706700000|2020-11-30 03:25:00|4657.8|4607.8|4656|4606|4658|4608|4654.7|4604.7|0
1606707000000|2020-11-30 03:30:00|4655.7|4605.7|4657.2|4607.2|4657.3|4607.3|4655.3|4605.3|0
1606707300000|2020-11-30 03:35:00|4656.9|4606.9|4655.9|4605.9|4657.2|4607.2|4655.9|4605.9|0
1606707600000|2020-11-30 03:40:00|4655.7|4605.7|4656.6|4606.6|4657.2|4607.2|4654.7|4604.7|0
1606707900000|2020-11-30 03:45:00|4657.2|4607.2|4658.4|4608.4|4658.5|4608.5|4656.6|4606.6|0
1606708200000|2020-11-30 03:50:00|4658.5|4608.5|4658.5|4608.5|4659.1|4609.1|4657.2|4607.2|0
1606708500000|2020-11-30 03:55:00|4658.4|4608.4|4657.2|4607.2|4658.5|4608.5|4657.2|4607.2|0
1606708800000|2020-11-30 04:00:00|4657.1|4607.1|4655.9|4605.9|4658.4|4608.4|4655.9|4605.9|0
1606709100000|2020-11-30 04:05:00|4655.8|4605.8|4650.6|4600.6|4655.8|4605.8|4650.5|4600.5|0
1606709400000|2020-11-30 04:10:00|4650.3|4600.3|4650.6|4600.6|4650.6|4600.6|4649.3|4599.3|0
1606709700000|2020-11-30 04:15:00|4650.7|4600.7|4650.7|4600.7|4651.9|4601.9|4650.6|4600.6|0
1606710000000|2020-11-30 04:20:00|4650.4|4600.4|4650|4600|4650.7|4600.7|4649.4|4599.4|0
1606710300000|2020-11-30 04:25:00|4650.3|4600.3|4649.3|4599.3|4650.7|4600.7|4648|4598|0
1606710600000|2020-11-30 04:30:00|4649.2|4599.2|4650.6|4600.6|4650.6|4600.6|4649.2|4599.2|0
1606710900000|2020-11-30 04:35:00|4650.5|4600.5|4651.8|4601.8|4651.8|4601.8|4650.5|4600.5|0
1606711200000|2020-11-30 04:40:00|4651.6|4601.6|4650.6|4600.6|4651.9|4601.9|4650.6|4600.6|0
1606711500000|2020-11-30 04:45:00|4650.1|4600.1|4649.3|4599.3|4650.6|4600.6|4649.3|4599.3|0
1606711800000|2020-11-30 04:50:00|4649.4|4599.4|4649.4|4599.4|4650.7|4600.7|4649.3|4599.3|0
1606712100000|2020-11-30 04:55:00|4649.3|4599.3|4648.1|4598.1|4649.4|4599.4|4648.1|4598.1|0
1606712400000|2020-11-30 05:00:00|4648.3|4598.3|4648.1|4598.1|4649.4|4599.4|4646.7|4596.7|0
1606712700000|2020-11-30 05:05:00|4647.8|4597.8|4642.7|4592.7|4647.8|4597.8|4642.7|4592.7|0
1606713000000|2020-11-30 05:10:00|4642.3|4592.3|4642.8|4592.8|4644.7|4594.7|4641.4|4591.4|0
1606713300000|2020-11-30 05:15:00|4642.5|4592.5|4643.5|4593.5|4644.1|4594.1|4637.7|4587.7|0
1606713600000|2020-11-30 05:20:00|4643.2|4593.2|4644.1|4594.1|4645.4|4595.4|4642.8|4592.8|0
1606713900000|2020-11-30 05:25:00|4644|4594|4642.8|4592.8|4644.1|4594.1|4642.8|4592.8|0
1606714200000|2020-11-30 05:30:00|4642.3|4592.3|4642.9|4592.9|4642.9|4592.9|4640.3|4590.3|0
1606714500000|2020-11-30 05:35:00|4642.8|4592.8|4645.4|4595.4|4646|4596|4642.8|4592.8|0
1606714800000|2020-11-30 05:40:00|4644.9|4594.9|4639.6|4589.6|4645.4|4595.4|4639.6|4589.6|0
1606715100000|2020-11-30 05:45:00|4639.5|4589.5|4639.5|4589.5|4639.6|4589.6|4638.3|4588.3|0
1606715400000|2020-11-30 05:50:00|4639.3|4589.3|4634.3|4584.3|4639.3|4589.3|4634.3|4584.3|0
1606715700000|2020-11-30 05:55:00|4634.6|4584.6|4637.1|4587.1|4638.3|4588.3|4634.3|4584.3|0
1606716000000|2020-11-30 06:00:00|4637|4587|4637|4587|4638.3|4588.3|4634.4|4584.4|0
1606716300000|2020-11-30 06:05:00|4636.9|4586.9|4634.4|4584.4|4637|4587|4634.4|4584.4|0
1606716600000|2020-11-30 06:10:00|4634.5|4584.5|4634.5|4584.5|4636.4|4586.4|4634.4|4584.4|0
1606716900000|2020-11-30 06:15:00|4634.4|4584.4|4629|4579|4634.5|4584.5|4629|4579|0
1606717200000|2020-11-30 06:20:00|4629.1|4579.1|4632.2|4582.2|4632.9|4582.9|4629|4579|0
1606717500000|2020-11-30 06:25:00|4632|4582|4634.2|4584.2|4634.2|4584.2|4631.6|4581.6|0
1606717800000|2020-11-30 06:30:00|4634.6|4584.6|4635.4|4585.4|4636.7|4586.7|4634.6|4584.6|0
1606718100000|2020-11-30 06:35:00|4635|4585|4631.6|4581.6|4635|4585|4631.5|4581.5|0
1606718400000|2020-11-30 06:40:00|4631.5|4581.5|4630.1|4580.1|4631.5|4581.5|4627.6|4577.6|0
1606718700000|2020-11-30 06:45:00|4630.2|4580.2|4632.7|4582.7|4632.7|4582.7|4628.9|4578.9|0
1606719000000|2020-11-30 06:50:00|4633.2|4583.2|4631.5|4581.5|4634|4584|4631.5|4581.5|0
1606719300000|2020-11-30 06:55:00|4631.4|4581.4|4631.5|4581.5|4632.7|4582.7|4630.1|4580.1|0
1606719600000|2020-11-30 07:00:00|4631.4|4581.4|4638|4588|4638|4588|4630.2|4580.2|0
1606719900000|2020-11-30 07:05:00|4637.9|4587.9|4643|4593|4643.1|4593.1|4637.9|4587.9|0
1606720200000|2020-11-30 07:10:00|4644.3|4594.3|4643|4593|4644.3|4594.3|4641.8|4591.8|0
1606720500000|2020-11-30 07:15:00|4643.1|4593.1|4643.1|4593.1|4643.1|4593.1|4640.5|4590.5|0
1606720800000|2020-11-30 07:20:00|4642.8|4592.8|4641.7|4591.7|4644.3|4594.3|4640.5|4590.5|0
1606721100000|2020-11-30 07:25:00|4641.8|4591.8|4645.6|4595.6|4646.8|4596.8|4641.8|4591.8|0
1606721400000|2020-11-30 07:30:00|4646.1|4596.1|4644.4|4594.4|4646.9|4596.9|4644.3|4594.3|0
1606721700000|2020-11-30 07:35:00|4644.3|4594.3|4644.3|4594.3|4644.4|4594.4|4641.8|4591.8|0
1606722000000|2020-11-30 07:40:00|4644.1|4594.1|4644.3|4594.3|4645.6|4595.6|4641.8|4591.8|0
1606722300000|2020-11-30 07:45:00|4643.8|4593.8|4643|4593|4644.3|4594.3|4641.7|4591.7|0
1606722600000|2020-11-30 07:50:00|4642.9|4592.9|4641.6|4591.6|4643|4593|4640.3|4590.3|0
1606722900000|2020-11-30 07:55:00|4641.7|4591.7|4648.1|4598.1|4648.1|4598.1|4640.4|4590.4|0
1606723200000|2020-11-30 08:00:00|4648.6|4598.6|4640.7|4590.7|4653.4|4603.4|4639.3|4589.3|0
1606723500000|2020-11-30 08:05:00|4640.2|4590.2|4629.6|4609.6|4640.7|4613.5|4629.5|4586.9|0
1606723800000|2020-11-30 08:10:00|4629.5|4609.5|4632.8|4612.8|4635.1|4615.1|4629.3|4609.3|0
1606724100000|2020-11-30 08:15:00|4632.9|4612.9|4631.7|4611.7|4634.8|4614.8|4629.4|4609.4|0
1606724400000|2020-11-30 08:20:00|4632|4612|4644.9|4624.9|4645|4625|4631.6|4611.6|0
1606724700000|2020-11-30 08:25:00|4645|4625|4642.3|4622.3|4645.7|4625.7|4641|4621|0
1606725000000|2020-11-30 08:30:00|4642.2|4622.2|4641.5|4621.5|4643.1|4623.1|4640|4620|0
1606725300000|2020-11-30 08:35:00|4641.3|4621.3|4643.7|4623.7|4645.8|4625.8|4641.3|4621.3|0
1606725600000|2020-11-30 08:40:00|4643.8|4623.8|4651.2|4631.2|4651.2|4631.2|4643.8|4623.8|0
1606725900000|2020-11-30 08:45:00|4651|4631|4651.5|4631.5|4653.9|4633.9|4649.6|4629.6|0
1606726200000|2020-11-30 08:50:00|4651.8|4631.8|4646.7|4626.7|4652.3|4632.3|4646.1|4626.1|0
1606726500000|2020-11-30 08:55:00|4646.5|4626.5|4639.6|4619.6|4646.5|4626.5|4637.2|4617.2|0
1606726800000|2020-11-30 09:00:00|4639.7|4619.7|4641.3|4621.3|4643|4623|4638.6|4618.6|0
1606727100000|2020-11-30 09:05:00|4641.4|4621.4|4643.2|4623.2|4644|4624|4639.3|4619.3|0
1606727400000|2020-11-30 09:10:00|4643.1|4623.1|4647.5|4627.5|4647.7|4627.7|4643|4623|0
1606727700000|2020-11-30 09:15:00|4647.6|4627.6|4647.8|4627.8|4648.4|4628.4|4647.3|4627.3|0
1606728000000|2020-11-30 09:20:00|4648.2|4628.2|4647.2|4627.2|4649.1|4629.1|4645.9|4625.9|0
1606728300000|2020-11-30 09:25:00|4647.5|4627.5|4646.6|4626.6|4648.4|4628.4|4646.4|4626.4|0
1606728600000|2020-11-30 09:30:00|4646.1|4626.1|4643.4|4623.4|4646.1|4626.1|4643|4623|0
1606728900000|2020-11-30 09:35:00|4642.6|4622.6|4637.1|4617.1|4642.6|4622.6|4636.2|4616.2|0
1606729200000|2020-11-30 09:40:00|4637.3|4617.3|4642.3|4622.3|4643.5|4623.5|4636.9|4616.9|0
1606729500000|2020-11-30 09:45:00|4642.4|4622.4|4643.3|4623.3|4644.5|4624.5|4642.3|4622.3|0
1606729800000|2020-11-30 09:50:00|4643.4|4623.4|4644.9|4624.9|4644.9|4624.9|4642.4|4622.4|0
1606730100000|2020-11-30 09:55:00|4645|4625|4644.9|4624.9|4645.6|4625.6|4644.1|4624.1|0
1606730400000|2020-11-30 10:00:00|4645.1|4625.1|4643.6|4623.6|4645.9|4625.9|4643|4623|0
1606730700000|2020-11-30 10:05:00|4643.7|4623.7|4643.9|4623.9|4644.6|4624.6|4642|4622|0
1606731000000|2020-11-30 10:10:00|4643.8|4623.8|4647.8|4627.8|4647.8|4627.8|4643.2|4623.2|0
1606731300000|2020-11-30 10:15:00|4647.6|4627.6|4651.9|4631.9|4652|4632|4647.3|4627.3|0
1606731600000|2020-11-30 10:20:00|4652|4632|4652.2|4632.2|4653.6|4633.6|4651.9|4631.9|0
1606731900000|2020-11-30 10:25:00|4652.3|4632.3|4652.7|4632.7|4652.9|4632.9|4651.3|4631.3|0
1606732200000|2020-11-30 10:30:00|4655.1|4635.1|4657.7|4637.7|4659|4639|4655|4635|0
1606732500000|2020-11-30 10:35:00|4657.6|4637.6|4656.6|4636.6|4657.6|4637.6|4654.4|4634.4|0
1606732800000|2020-11-30 10:40:00|4656.4|4636.4|4657.7|4637.7|4658|4638|4655.9|4635.9|0
1606733100000|2020-11-30 10:45:00|4657.9|4637.9|4657.4|4637.4|4658.4|4638.4|4656.9|4636.9|0
1606733400000|2020-11-30 10:50:00|4657.3|4637.3|4659.6|4639.6|4660.5|4640.5|4657.3|4637.3|0
1606733700000|2020-11-30 10:55:00|4659.5|4639.5|4655.7|4635.7|4659.7|4639.7|4655.3|4635.3|0
1606734000000|2020-11-30 11:00:00|4655.6|4635.6|4655.5|4635.5|4656.1|4636.1|4652.9|4632.9|0
1606734300000|2020-11-30 11:05:00|4655.4|4635.4|4656.4|4636.4|4656.7|4636.7|4655.4|4635.4|0
1606734600000|2020-11-30 11:10:00|4656.7|4636.7|4656.6|4636.6|4656.9|4636.9|4653.3|4633.3|0
1606734900000|2020-11-30 11:15:00|4656.5|4636.5|4656.3|4636.3|4657.1|4637.1|4655.8|4635.8|0
1606735200000|2020-11-30 11:20:00|4656.1|4636.1|4654.8|4634.8|4656.7|4636.7|4653.7|4633.7|0
1606735500000|2020-11-30 11:25:00|4654.7|4634.7|4654.9|4634.9|4656.1|4636.1|4654.4|4634.4|0
1606735800000|2020-11-30 11:30:00|4655.6|4635.6|4651.2|4631.2|4656.1|4636.1|4651|4631|0
1606736100000|2020-11-30 11:35:00|4650.8|4630.8|4653.2|4633.2|4653.2|4633.2|4649.5|4629.5|0
1606736400000|2020-11-30 11:40:00|4653.5|4633.5|4656.3|4636.3|4656.6|4636.6|4653|4633|0
1606736700000|2020-11-30 11:45:00|4656.4|4636.4|4654.8|4634.8|4656.9|4636.9|4654|4634|0
1606737000000|2020-11-30 11:50:00|4654.7|4634.7|4657.9|4637.9|4658.4|4638.4|4654.7|4634.7|0
1606737300000|2020-11-30 11:55:00|4657.4|4637.4|4662|4642|4662.1|4642.1|4657.4|4637.4|0
1606737600000|2020-11-30 12:00:00|4661.9|4641.9|4665.1|4645.1|4665.6|4645.6|4661.9|4641.9|0
1606737900000|2020-11-30 12:05:00|4665.2|4645.2|4666.5|4646.5|4666.8|4646.8|4663.8|4643.8|0
1606738200000|2020-11-30 12:10:00|4666.6|4646.6|4669|4649|4669|4649|4666.3|4646.3|0
1606738500000|2020-11-30 12:15:00|4668.9|4648.9|4669.4|4649.4|4670.5|4650.5|4668.9|4648.9|0
1606738800000|2020-11-30 12:20:00|4669.5|4649.5|4670.4|4650.4|4672.5|4652.5|4669.3|4649.3|0
1606739100000|2020-11-30 12:25:00|4670.5|4650.5|4667.6|4647.6|4670.8|4650.8|4667.6|4647.6|0
1606739400000|2020-11-30 12:30:00|4667.7|4647.7|4664.6|4644.6|4667.7|4647.7|4664.5|4644.5|0
1606739700000|2020-11-30 12:35:00|4664.8|4644.8|4661.2|4641.2|4665.7|4645.7|4660.8|4640.8|0
1606740000000|2020-11-30 12:40:00|4661.1|4641.1|4660.4|4640.4|4661.7|4641.7|4660.4|4640.4|0
1606740300000|2020-11-30 12:45:00|4660.6|4640.6|4658.1|4638.1|4661|4641|4657.5|4637.5|0
1606740600000|2020-11-30 12:50:00|4658|4638|4656.5|4636.5|4659.6|4639.6|4656.5|4636.5|0
1606740900000|2020-11-30 12:55:00|4656.3|4636.3|4656.9|4636.9|4657.3|4637.3|4655.4|4635.4|0
1606741200000|2020-11-30 13:00:00|4656.1|4636.1|4659.6|4639.6|4659.6|4639.6|4655.8|4635.8|0
1606741500000|2020-11-30 13:05:00|4659.5|4639.5|4660.8|4640.8|4660.8|4640.8|4659.1|4639.1|0
1606741800000|2020-11-30 13:10:00|4660.9|4640.9|4660.3|4640.3|4662.2|4642.2|4660.3|4640.3|0
1606742100000|2020-11-30 13:15:00|4660.4|4640.4|4659.8|4639.8|4660.5|4640.5|4659|4639|0
1606742400000|2020-11-30 13:20:00|4659.7|4639.7|4660.6|4640.6|4660.8|4640.8|4658.7|4638.7|0
1606742700000|2020-11-30 13:25:00|4659.9|4639.9|4660.8|4640.8|4660.9|4640.9|4659.2|4639.2|0
1606743000000|2020-11-30 13:30:00|4660.9|4640.9|4661.3|4641.3|4662|4642|4659.2|4639.2|0
1606743300000|2020-11-30 13:35:00|4660.5|4640.5|4662.7|4642.7|4663.4|4643.4|4660.5|4640.5|0
1606743600000|2020-11-30 13:40:00|4663.1|4643.1|4667.5|4647.5|4667.5|4647.5|4663.1|4643.1|0
1606743900000|2020-11-30 13:45:00|4667.6|4647.6|4666.2|4646.2|4668|4648|4666.2|4646.2|0
1606744200000|2020-11-30 13:50:00|4666.1|4646.1|4672.2|4652.2|4672.9|4652.9|4666.1|4646.1|0
1606744500000|2020-11-30 13:55:00|4672.9|4652.9|4672.1|4652.1|4673.3|4653.3|4671.9|4651.9|0
1606744800000|2020-11-30 14:00:00|4672.3|4652.3|4672.2|4652.2|4674.9|4654.9|4671.8|4651.8|0
1606745100000|2020-11-30 14:05:00|4672.3|4652.3|4668.9|4648.9|4673.2|4653.2|4668.7|4648.7|0
1606745400000|2020-11-30 14:10:00|4668.8|4648.8|4672.8|4652.8|4672.8|4652.8|4668.6|4648.6|0
1606745700000|2020-11-30 14:15:00|4673|4653|4670.9|4650.9|4674.6|4654.6|4670.8|4650.8|0
1606746000000|2020-11-30 14:20:00|4670.7|4650.7|4671.4|4651.4|4671.8|4651.8|4669.1|4649.1|0
1606746300000|2020-11-30 14:25:00|4671.5|4651.5|4673.5|4653.5|4673.9|4653.9|4670.4|4650.4|0
1606746600000|2020-11-30 14:30:00|4673.1|4653.1|4668.3|4648.3|4673.9|4653.9|4668.2|4648.2|0
1606746900000|2020-11-30 14:35:00|4667.5|4647.5|4664.9|4644.9|4667.5|4647.5|4660.9|4640.9|0
1606747200000|2020-11-30 14:40:00|4664.5|4644.5|4662|4642|4666.3|4646.3|4662|4642|0
1606747500000|2020-11-30 14:45:00|4662.1|4642.1|4660.5|4640.5|4662.7|4642.7|4658.3|4638.3|0
1606747800000|2020-11-30 14:50:00|4660.6|4640.6|4663.6|4643.6|4663.6|4643.6|4659.5|4639.5|0
1606748100000|2020-11-30 14:55:00|4663.7|4643.7|4664.6|4644.6|4664.6|4644.6|4661.7|4641.7|0
1606748400000|2020-11-30 15:00:00|4665.2|4645.2|4663.3|4643.3|4668.5|4648.5|4661.7|4641.7|0
1606748700000|2020-11-30 15:05:00|4663.1|4643.1|4658.7|4638.7|4663.7|4643.7|4657.6|4637.6|0
1606749000000|2020-11-30 15:10:00|4659.1|4639.1|4654.9|4634.9|4660.8|4640.8|4654.8|4634.8|0
1606749300000|2020-11-30 15:15:00|4655.2|4635.2|4656.4|4636.4|4659.1|4639.1|4654.8|4634.8|0
1606749600000|2020-11-30 15:20:00|4656.5|4636.5|4659.8|4639.8|4662.1|4642.1|4656.4|4636.4|0
1606749900000|2020-11-30 15:25:00|4659.6|4639.6|4654.6|4634.6|4659.9|4639.9|4652.8|4632.8|0
1606750200000|2020-11-30 15:30:00|4655|4635|4657.1|4637.1|4658.7|4638.7|4654.4|4634.4|0
1606750500000|2020-11-30 15:35:00|4656.8|4636.8|4657.5|4637.5|4657.8|4637.8|4653.3|4633.3|0
1606750800000|2020-11-30 15:40:00|4657.1|4637.1|4654.4|4634.4|4659.9|4639.9|4654.1|4634.1|0
1606751100000|2020-11-30 15:45:00|4654.3|4634.3|4659.4|4639.4|4660.6|4640.6|4654.1|4634.1|0
1606751400000|2020-11-30 15:50:00|4659.3|4639.3|4656.1|4636.1|4661.2|4641.2|4656.1|4636.1|0
1606751700000|2020-11-30 15:55:00|4655.9|4635.9|4650.8|4630.8|4657.5|4637.5|4650.7|4630.7|0
1606752000000|2020-11-30 16:00:00|4650.9|4630.9|4646.8|4626.8|4651.1|4631.1|4645.7|4625.7|0
1606752300000|2020-11-30 16:05:00|4646.9|4626.9|4646|4626|4650.2|4630.2|4644.1|4624.1|0
1606752600000|2020-11-30 16:10:00|4646.1|4626.1|4640.7|4620.7|4646.4|4626.4|4640.4|4620.4|0
1606752900000|2020-11-30 16:15:00|4640.8|4620.8|4640.7|4620.7|4644.5|4624.5|4640|4620|0
1606753200000|2020-11-30 16:20:00|4640.9|4620.9|4633.9|4613.9|4640.9|4620.9|4633.7|4613.7|0
1606753500000|2020-11-30 16:25:00|4633.6|4613.6|4628.3|4608.3|4635.9|4615.9|4627.7|4607.7|0
1606753800000|2020-11-30 16:30:00|4643|4593|4618.5|4568.5|4643.8|4593.8|4613.5|4563.5|0
1606754100000|2020-11-30 16:35:00|4619|4569|4630|4580|4632.5|4582.5|4617.3|4567.3|0
1606754400000|2020-11-30 16:40:00|4629.9|4579.9|4626.4|4576.4|4630|4580|4622.4|4572.4|0
1606754700000|2020-11-30 16:45:00|4626.9|4576.9|4630.2|4580.2|4630.2|4580.2|4626.4|4576.4|0
1606755000000|2020-11-30 16:50:00|4630.7|4580.7|4629|4579|4631.5|4581.5|4627.7|4577.7|0
1606755300000|2020-11-30 16:55:00|4629.2|4579.2|4630.2|4580.2|4632.7|4582.7|4628.9|4578.9|0
1606755600000|2020-11-30 17:00:00|4630.1|4580.1|4625|4575|4631.4|4581.4|4623.8|4573.8|0
1606755900000|2020-11-30 17:05:00|4625.1|4575.1|4627.7|4577.7|4627.7|4577.7|4623.8|4573.8|0
1606756200000|2020-11-30 17:10:00|4627.8|4577.8|4630.4|4580.4|4630.4|4580.4|4625.2|4575.2|0
1606756500000|2020-11-30 17:15:00|4630.5|4580.5|4630.4|4580.4|4633|4583|4630.4|4580.4|0
1606756800000|2020-11-30 17:20:00|4629.9|4579.9|4631.8|4581.8|4631.8|4581.8|4629|4579|0
1606757100000|2020-11-30 17:25:00|4631.7|4581.7|4631.2|4581.2|4633|4583|4628.7|4578.7|0
1606757400000|2020-11-30 17:30:00|4631.3|4581.3|4628.8|4578.8|4632.6|4582.6|4628.8|4578.8|0
1606757700000|2020-11-30 17:35:00|4628.7|4578.7|4628.8|4578.8|4630|4580|4627.4|4577.4|0
1606758000000|2020-11-30 17:40:00|4629.2|4579.2|4630.1|4580.1|4631.4|4581.4|4627.4|4577.4|0
1606758300000|2020-11-30 17:45:00|4630|4580|4630.1|4580.1|4631.4|4581.4|4630|4580|0
1606758600000|2020-11-30 17:50:00|4629.7|4579.7|4630.2|4580.2|4631.5|4581.5|4628.9|4578.9|0
1606758900000|2020-11-30 17:55:00|4630.1|4580.1|4631.5|4581.5|4632.8|4582.8|4630.1|4580.1|0
1606759200000|2020-11-30 18:00:00|4632|4582|4630.2|4580.2|4632.8|4582.8|4630.2|4580.2|0
1606759500000|2020-11-30 18:05:00|4630.7|4580.7|4630.2|4580.2|4632.8|4582.8|4630.2|4580.2|0
1606759800000|2020-11-30 18:10:00|4630.1|4580.1|4627.5|4577.5|4630.1|4580.1|4627.5|4577.5|0
1606760100000|2020-11-30 18:15:00|4627.6|4577.6|4628.9|4578.9|4628.9|4578.9|4627.5|4577.5|0
1606760400000|2020-11-30 18:20:00|4629.4|4579.4|4630.2|4580.2|4631.6|4581.6|4628.9|4578.9|0
1606760700000|2020-11-30 18:25:00|4630.3|4580.3|4627.7|4577.7|4630.3|4580.3|4627.7|4577.7|0
1606761000000|2020-11-30 18:30:00|4628.2|4578.2|4627|4577|4629|4579|4626.3|4576.3|0
1606761300000|2020-11-30 18:35:00|4626.7|4576.7|4627.6|4577.6|4628.9|4578.9|4626.3|4576.3|0
1606761600000|2020-11-30 18:40:00|4627.7|4577.7|4631.4|4581.4|4631.5|4581.5|4627.7|4577.7|0
1606761900000|2020-11-30 18:45:00|4631.5|4581.5|4631.6|4581.6|4632.8|4582.8|4630.1|4580.1|0
1606762200000|2020-11-30 18:50:00|4631.5|4581.5|4628.9|4578.9|4632.3|4582.3|4628.9|4578.9|0
1606762500000|2020-11-30 18:55:00|4628.7|4578.7|4626.3|4576.3|4628.9|4578.9|4626.3|4576.3|0
1606762800000|2020-11-30 19:00:00|4626.4|4576.4|4623.7|4573.7|4626.4|4576.4|4623.6|4573.6|0
1606763100000|2020-11-30 19:05:00|4623.6|4573.6|4626.3|4576.3|4627.6|4577.6|4623.6|4573.6|0
1606763400000|2020-11-30 19:10:00|4626.2|4576.2|4626.4|4576.4|4628.9|4578.9|4624.9|4574.9|0
1606763700000|2020-11-30 19:15:00|4626.5|4576.5|4627.6|4577.6|4627.7|4577.7|4625.1|4575.1|0
1606764000000|2020-11-30 19:20:00|4627.7|4577.7|4627.7|4577.7|4629|4579|4626.4|4576.4|0
1606764300000|2020-11-30 19:25:00|4628.2|4578.2|4629.1|4579.1|4630.3|4580.3|4627.7|4577.7|0
1606764600000|2020-11-30 19:30:00|4629|4579|4627.8|4577.8|4629.1|4579.1|4627.8|4577.8|0
1606764900000|2020-11-30 19:35:00|4628.3|4578.3|4626.5|4576.5|4629.1|4579.1|4626.4|4576.4|0
1606765200000|2020-11-30 19:40:00|4626.4|4576.4|4626.4|4576.4|4627.8|4577.8|4626.4|4576.4|0
1606765500000|2020-11-30 19:45:00|4626.9|4576.9|4627.8|4577.8|4630.3|4580.3|4626.9|4576.9|0
1606765800000|2020-11-30 19:50:00|4627.7|4577.7|4625.2|4575.2|4630.4|4580.4|4625.1|4575.1|0
1606766100000|2020-11-30 19:55:00|4625.1|4575.1|4634.5|4584.5|4634.5|4584.5|4625.1|4575.1|0
1606766400000|2020-11-30 20:00:00|4634.6|4584.6|4629.5|4579.5|4635.9|4585.9|4627.9|4577.9|0
1606766700000|2020-11-30 20:05:00|4629.9|4579.9|4620.5|4570.5|4630.6|4580.6|4620.5|4570.5|0
1606767000000|2020-11-30 20:10:00|4620.6|4570.6|4619.1|4569.1|4620.6|4570.6|4617.8|4567.8|0
1606767300000|2020-11-30 20:15:00|4619.6|4569.6|4624.4|4574.4|4624.4|4574.4|4619.1|4569.1|0
1606767600000|2020-11-30 20:20:00|4623.9|4573.9|4623.2|4573.2|4624.4|4574.4|4620.6|4570.6|0
1606767900000|2020-11-30 20:25:00|4622.7|4572.7|4617.8|4567.8|4622.7|4572.7|4617.8|4567.8|0
1606768200000|2020-11-30 20:30:00|4617.3|4567.3|4620.5|4570.5|4621.8|4571.8|4616.5|4566.5|0
1606768500000|2020-11-30 20:35:00|4621|4571|4620.5|4570.5|4621.8|4571.8|4619.1|4569.1|0
1606768800000|2020-11-30 20:40:00|4620.4|4570.4|4619.2|4569.2|4621.8|4571.8|4619.1|4569.1|0
1606769100000|2020-11-30 20:45:00|4619.7|4569.7|4619.3|4569.3|4621.9|4571.9|4617.9|4567.9|0
1606769400000|2020-11-30 20:50:00|4619.8|4569.8|4622|4572|4623.3|4573.3|4617.9|4567.9|0
1606769700000|2020-11-30 20:55:00|4621.9|4571.9|4612.9|4562.9|4621.9|4571.9|4607.1|4557.1|0
1606770000000|2020-11-30 21:00:00|4612.1|4562.1|4611.9|4561.9|4616.3|4566.3|4607.1|4557.1|0
1606770300000|2020-11-30 21:05:00|4612.1|4562.1|4615.8|4565.8|4619.2|4569.2|4612.1|4562.1|0
1606770600000|2020-11-30 21:10:00|4615.9|4565.9|4615.3|4565.3|4617.3|4567.3|4614.2|4564.2|0
1606770900000|2020-11-30 21:15:00|4615.2|4565.2|4614.7|4564.7|4615.3|4565.3|4614.3|4564.3|0
1606771200000|2020-11-30 21:20:00|4614.6|4564.6|4614.6|4564.6|4614.8|4564.8|4614.3|4564.3|0
1606771500000|2020-11-30 21:25:00|4614.7|4564.7|4614.7|4564.7|4614.9|4564.9|4614.7|4564.7|0
1606771800000|2020-11-30 21:30:00|4614.6|4564.6|4615.9|4565.9|4615.9|4565.9|4611.7|4561.7|0
1606772100000|2020-11-30 21:35:00|4615.7|4565.7|4617.1|4567.1|4617.9|4567.9|4615.7|4565.7|0
1606772400000|2020-11-30 21:40:00|4616.7|4566.7|4621.5|4571.5|4621.8|4571.8|4616.7|4566.7|0
1606772700000|2020-11-30 21:45:00|4621.8|4571.8|4623|4573|4623.2|4573.2|4621.5|4571.5|0
1606773000000|2020-11-30 21:50:00|4623.2|4573.2|4622.7|4572.7|4624|4574|4621.8|4571.8|0
1606773300000|2020-11-30 21:55:00|4623|4573|4623.7|4573.7|4624|4574|4622.3|4572.3|0
1606773600000|2020-11-30 22:00:00|4623.6|4573.6|4623|4573|4623.6|4573.6|4622.9|4572.9|0
1606773900000|2020-11-30 22:05:00|4623.1|4573.1|4623|4573|4623.1|4573.1|4622.8|4572.8|0
1606774200000|2020-11-30 22:10:00|4623.1|4573.1|4622.5|4572.5|4623.1|4573.1|4622.5|4572.5|0
1606774500000|2020-11-30 22:15:00|4622.6|4572.6|4622.2|4572.2|4622.6|4572.6|4621.3|4571.3|0
1606774800000|2020-11-30 22:20:00|4622.3|4572.3|4622.3|4572.3|4622.4|4572.4|4621.8|4571.8|0
1606775100000|2020-11-30 22:25:00|4622.2|4572.2|4622.3|4572.3|4622.9|4572.9|4622.2|4572.2|0
1606775400000|2020-11-30 22:30:00|4622.2|4572.2|4620.5|4570.5|4622.3|4572.3|4620.4|4570.4|0
1606775700000|2020-11-30 22:35:00|4620.4|4570.4|4620.5|4570.5|4620.5|4570.5|4620.4|4570.4|0
1606776000000|2020-11-30 22:40:00|4620.4|4570.4|4620.2|4570.2|4620.4|4570.4|4620|4570|0
1606776300000|2020-11-30 22:45:00|4620.1|4570.1|4620.1|4570.1|4620.5|4570.5|4619.6|4569.6|0
1606776600000|2020-11-30 22:50:00|4620.2|4570.2|4620.1|4570.1|4620.2|4570.2|4619.9|4569.9|0
1606776900000|2020-11-30 22:55:00|4620.2|4570.2|4620.7|4570.7|4621.1|4571.1|4620.1|4570.1|0
1606777200000|2020-11-30 23:00:00|4620.6|4570.6|4617.2|4567.2|4622.6|4572.6|4617.2|4567.2|0
1606777500000|2020-11-30 23:05:00|4617.3|4567.3|4617.4|4567.4|4619.1|4569.1|4617.2|4567.2|0
1606777800000|2020-11-30 23:10:00|4617.2|4567.2|4618.9|4568.9|4618.9|4568.9|4616.5|4566.5|0
1606778100000|2020-11-30 23:15:00|4618.6|4568.6|4617.6|4567.6|4618.9|4568.9|4617.4|4567.4|0
1606778400000|2020-11-30 23:20:00|4617.7|4567.7|4616.8|4566.8|4618|4568|4616.8|4566.8|0
1606778700000|2020-11-30 23:25:00|4617.2|4567.2|4616.5|4566.5|4617.7|4567.7|4616|4566|0
1606779000000|2020-11-30 23:30:00|4616.2|4566.2|4622.6|4572.6|4623.1|4573.1|4616|4566|0
1606779300000|2020-11-30 23:35:00|4622.3|4572.3|4623.1|4573.1|4623.9|4573.9|4621|4571|0
1606779600000|2020-11-30 23:40:00|4623.4|4573.4|4627.6|4577.6|4628.2|4578.2|4623.1|4573.1|0
1606779900000|2020-11-30 23:45:00|4628|4578|4629|4579|4629.3|4579.3|4627.1|4577.1|0
1606780200000|2020-11-30 23:50:00|4629.1|4579.1|4630.2|4580.2|4630.8|4580.8|4628.5|4578.5|0
1606780500000|2020-11-30 23:55:00|4630.1|4580.1|4630.8|4580.8|4631.3|4581.3|4629.7|4579.7|0
1606780800000|2020-12-01 00:00:00|4631|4581|4631.7|4581.7|4633.1|4583.1|4629.3|4579.3|0
1606781100000|2020-12-01 00:05:00|4631.8|4581.8|4632.2|4582.2|4632.5|4582.5|4630.6|4580.6|0
1606781400000|2020-12-01 00:10:00|4632.5|4582.5|4631.7|4581.7|4633.4|4583.4|4631.3|4581.3|0
1606781700000|2020-12-01 00:15:00|4631.8|4581.8|4644.1|4594.1|4645.3|4595.3|4631.7|4581.7|0
1606782000000|2020-12-01 00:20:00|4644.3|4594.3|4642.8|4592.8|4645.3|4595.3|4641.5|4591.5|0
1606782300000|2020-12-01 00:25:00|4643.1|4593.1|4642.8|4592.8|4644.1|4594.1|4642.8|4592.8|0
1606782600000|2020-12-01 00:30:00|4642.9|4592.9|4642.2|4592.2|4644.1|4594.1|4641.6|4591.6|0
1606782900000|2020-12-01 00:35:00|4642.4|4592.4|4645.5|4595.5|4645.5|4595.5|4641.6|4591.6|0
1606783200000|2020-12-01 00:40:00|4645|4595|4645.5|4595.5|4645.5|4595.5|4644.2|4594.2|0
1606783500000|2020-12-01 00:45:00|4646|4596|4645.4|4595.4|4646.8|4596.8|4645.4|4595.4|0
1606783800000|2020-12-01 00:50:00|4645.9|4595.9|4649.2|4599.2|4649.2|4599.2|4645.4|4595.4|0
1606784100000|2020-12-01 00:55:00|4649.3|4599.3|4650.6|4600.6|4651.9|4601.9|4649.3|4599.3|0
1606784400000|2020-12-01 01:00:00|4650.2|4600.2|4656.9|4606.9|4656.9|4606.9|4649.4|4599.4|0
1606784700000|2020-12-01 01:05:00|4656.7|4606.7|4655|4605|4656.9|4606.9|4654.4|4604.4|0
1606785000000|2020-12-01 01:10:00|4654.8|4604.8|4654.4|4604.4|4655.7|4605.7|4653.1|4603.1|0
1606785300000|2020-12-01 01:15:00|4654.9|4604.9|4649.4|4599.4|4655.7|4605.7|4649.4|4599.4|0
1606785600000|2020-12-01 01:20:00|4649.9|4599.9|4650.7|4600.7|4650.7|4600.7|4649.4|4599.4|0
1606785900000|2020-12-01 01:25:00|4650.9|4600.9|4653.2|4603.2|4653.2|4603.2|4650.7|4600.7|0
1606786200000|2020-12-01 01:30:00|4653.6|4603.6|4655.7|4605.7|4655.7|4605.7|4653.1|4603.1|0
1606786500000|2020-12-01 01:35:00|4655.6|4605.6|4653.1|4603.1|4655.6|4605.6|4653.1|4603.1|0
1606786800000|2020-12-01 01:40:00|4653.2|4603.2|4654.4|4604.4|4655.7|4605.7|4653.1|4603.1|0
1606787100000|2020-12-01 01:45:00|4654.7|4604.7|4657|4607|4657|4607|4654.4|4604.4|0
1606787400000|2020-12-01 01:50:00|4656.5|4606.5|4657|4607|4657|4607|4654.5|4604.5|0
1606787700000|2020-12-01 01:55:00|4656.8|4606.8|4657|4607|4658.3|4608.3|4655.8|4605.8|0
1606788000000|2020-12-01 02:00:00|4657.1|4607.1|4658.4|4608.4|4659.6|4609.6|4655.8|4605.8|0
1606788300000|2020-12-01 02:05:00|4658.9|4608.9|4659.8|4609.8|4661.1|4611.1|4658.5|4608.5|0
1606788600000|2020-12-01 02:10:00|4659.6|4609.6|4658.6|4608.6|4659.9|4609.9|4657.9|4607.9|0
1606788900000|2020-12-01 02:15:00|4658.8|4608.8|4659.9|4609.9|4661.8|4611.8|4658.6|4608.6|0
1606789200000|2020-12-01 02:20:00|4659.8|4609.8|4659.9|4609.9|4659.9|4609.9|4658.5|4608.5|0
1606789500000|2020-12-01 02:25:00|4659.4|4609.4|4661.8|4611.8|4662.4|4612.4|4658.6|4608.6|0
1606789800000|2020-12-01 02:30:00|4662|4612|4658.7|4608.7|4663.8|4613.8|4658.6|4608.6|0
1606790100000|2020-12-01 02:35:00|4658.6|4608.6|4656.1|4606.1|4658.7|4608.7|4654.8|4604.8|0
1606790400000|2020-12-01 02:40:00|4657.3|4607.3|4656.1|4606.1|4657.4|4607.4|4656.1|4606.1|0
1606790700000|2020-12-01 02:45:00|4656.5|4606.5|4657.4|4607.4|4659.9|4609.9|4656.1|4606.1|0
1606791000000|2020-12-01 02:50:00|4657.6|4607.6|4661.2|4611.2|4661.2|4611.2|4657.4|4607.4|0
1606791300000|2020-12-01 02:55:00|4661.3|4611.3|4659.9|4609.9|4662.5|4612.5|4659.9|4609.9|0
1606791600000|2020-12-01 03:00:00|4659.4|4609.4|4660|4610|4660|4610|4658.6|4608.6|0
1606791900000|2020-12-01 03:05:00|4659.9|4609.9|4658.8|4608.8|4661.2|4611.2|4658.7|4608.7|0
1606792200000|2020-12-01 03:10:00|4658.7|4608.7|4658.8|4608.8|4660|4610|4657.5|4607.5|0
1606792500000|2020-12-01 03:15:00|4660|4610|4663.9|4613.9|4663.9|4613.9|4660|4610|0
1606792800000|2020-12-01 03:20:00|4664.4|4614.4|4663.9|4613.9|4667.8|4617.8|4663.9|4613.9|0
1606793100000|2020-12-01 03:25:00|4663.4|4613.4|4663.9|4613.9|4665.2|4615.2|4662.6|4612.6|0
1606793400000|2020-12-01 03:30:00|4663.2|4613.2|4661.3|4611.3|4663.9|4613.9|4661.3|4611.3|0
1606793700000|2020-12-01 03:35:00|4661.5|4611.5|4662.5|4612.5|4663.9|4613.9|4661.3|4611.3|0
1606794000000|2020-12-01 03:40:00|4662.6|4612.6|4662.6|4612.6|4663.8|4613.8|4661.3|4611.3|0
1606794300000|2020-12-01 03:45:00|4662.1|4612.1|4660|4610|4662.6|4612.6|4658.8|4608.8|0
1606794600000|2020-12-01 03:50:00|4659.5|4609.5|4660|4610|4661.2|4611.2|4658.7|4608.7|0
1606794900000|2020-12-01 03:55:00|4660.5|4610.5|4661.2|4611.2|4661.2|4611.2|4660|4610|0
1606795200000|2020-12-01 04:00:00|4661.5|4611.5|4661.2|4611.2|4661.8|4611.8|4660|4610|0
1606795500000|2020-12-01 04:05:00|4660.7|4610.7|4661.2|4611.2|4661.2|4611.2|4660|4610|0
1606795800000|2020-12-01 04:10:00|4661.3|4611.3|4661.2|4611.2|4661.3|4611.3|4661.2|4611.2|0
1606796100000|2020-12-01 04:15:00|4661.3|4611.3|4662.6|4612.6|4662.6|4612.6|4661.2|4611.2|0
1606796400000|2020-12-01 04:20:00|4662.1|4612.1|4662.6|4612.6|4662.6|4612.6|4661.3|4611.3|0
1606796700000|2020-12-01 04:25:00|4662.5|4612.5|4661.2|4611.2|4662.6|4612.6|4661.2|4611.2|0
1606797000000|2020-12-01 04:30:00|4661.3|4611.3|4659.9|4609.9|4661.3|4611.3|4659.9|4609.9|0
1606797300000|2020-12-01 04:35:00|4660|4610|4659.9|4609.9|4661.2|4611.2|4658.6|4608.6|0
1606797600000|2020-12-01 04:40:00|4659.6|4609.6|4660.5|4610.5|4661.2|4611.2|4658.6|4608.6|0
1606797900000|2020-12-01 04:45:00|4660.3|4610.3|4658.6|4608.6|4660.3|4610.3|4658.6|4608.6|0
1606798200000|2020-12-01 04:50:00|4658.9|4608.9|4658.6|4608.6|4659.9|4609.9|4658.6|4608.6|0
1606798800000|2020-12-01 05:00:00|4658.5|4608.5|4658.6|4608.6|4659.9|4609.9|4657.3|4607.3|0
1606799100000|2020-12-01 05:05:00|4658.5|4608.5|4657.3|4607.3|4658.6|4608.6|4657.3|4607.3|0
1606799400000|2020-12-01 05:10:00|4657.8|4607.8|4660|4610|4661.2|4611.2|4657.8|4607.8|0
1606799700000|2020-12-01 05:15:00|4661.2|4611.2|4661.2|4611.2|4662.4|4612.4|4661.2|4611.2|0
1606800000000|2020-12-01 05:20:00|4661.4|4611.4|4661.2|4611.2|4661.8|4611.8|4659.9|4609.9|0
1606800300000|2020-12-01 05:25:00|4661.3|4611.3|4657.5|4607.5|4661.3|4611.3|4657.5|4607.5|0
1606800600000|2020-12-01 05:30:00|4657.7|4607.7|4657.5|4607.5|4658.7|4608.7|4656.2|4606.2|0
1606800900000|2020-12-01 05:35:00|4657.7|4607.7|4656.1|4606.1|4658.8|4608.8|4656.1|4606.1|0
1606801200000|2020-12-01 05:40:00|4656.6|4606.6|4658|4608|4658.6|4608.6|4656.1|4606.1|0
1606801500000|2020-12-01 05:45:00|4657.8|4607.8|4657.4|4607.4|4658.6|4608.6|4657.3|4607.3|0
1606801800000|2020-12-01 05:50:00|4657.1|4607.1|4657.4|4607.4|4658.7|4608.7|4656.1|4606.1|0
1606802100000|2020-12-01 05:55:00|4657.6|4607.6|4659.9|4609.9|4659.9|4609.9|4657.4|4607.4|0
1606802400000|2020-12-01 06:00:00|4659.7|4609.7|4658.7|4608.7|4659.7|4609.7|4658.6|4608.6|0
1606802700000|2020-12-01 06:05:00|4658.6|4608.6|4657.4|4607.4|4658.7|4608.7|4656.1|4606.1|0
1606803000000|2020-12-01 06:10:00|4656.9|4606.9|4656.7|4606.7|4658.7|4608.7|4656.1|4606.1|0
1606803300000|2020-12-01 06:15:00|4656.5|4606.5|4656.1|4606.1|4657.4|4607.4|4656|4606|0
1606803600000|2020-12-01 06:20:00|4656.2|4606.2|4657.4|4607.4|4657.4|4607.4|4656.1|4606.1|0
1606803900000|2020-12-01 06:25:00|4657.9|4607.9|4658.7|4608.7|4658.7|4608.7|4657.9|4607.9|0
1606804200000|2020-12-01 06:30:00|4658.6|4608.6|4659.9|4609.9|4659.9|4609.9|4658.6|4608.6|0
1606804500000|2020-12-01 06:35:00|4660.1|4610.1|4663.6|4613.6|4663.6|4613.6|4659.9|4609.9|0
1606804800000|2020-12-01 06:40:00|4663.1|4613.1|4661|4611|4663.1|4613.1|4661|4611|0
1606805100000|2020-12-01 06:45:00|4661.1|4611.1|4666.8|4616.8|4666.8|4616.8|4661.1|4611.1|0
1606805400000|2020-12-01 06:50:00|4667|4617|4666.8|4616.8|4668|4618|4666.2|4616.2|0
1606805700000|2020-12-01 06:55:00|4666.3|4616.3|4665.6|4615.6|4666.8|4616.8|4665.5|4615.5|0
1606806000000|2020-12-01 07:00:00|4666.3|4616.3|4670.8|4620.8|4671.9|4621.9|4666.3|4616.3|0
1606806300000|2020-12-01 07:05:00|4670.7|4620.7|4664.4|4614.4|4671.4|4621.4|4664.3|4614.3|0
1606806600000|2020-12-01 07:10:00|4664.8|4614.8|4661.8|4611.8|4665.6|4615.6|4660.6|4610.6|0
1606806900000|2020-12-01 07:15:00|4661.3|4611.3|4663.1|4613.1|4663.1|4613.1|4660.5|4610.5|0
1606807200000|2020-12-01 07:20:00|4663.2|4613.2|4660.6|4610.6|4664.4|4614.4|4660.6|4610.6|0
1606807500000|2020-12-01 07:25:00|4660.1|4610.1|4659.3|4609.3|4660.6|4610.6|4659.3|4609.3|0
1606807800000|2020-12-01 07:30:00|4659.4|4609.4|4660.6|4610.6|4661.9|4611.9|4659.4|4609.4|0
1606808100000|2020-12-01 07:35:00|4661.1|4611.1|4660.6|4610.6|4661.9|4611.9|4659.3|4609.3|0
1606808400000|2020-12-01 07:40:00|4661.1|4611.1|4660.6|4610.6|4661.9|4611.9|4660.6|4610.6|0
1606808700000|2020-12-01 07:45:00|4660.7|4610.7|4660.6|4610.6|4661.9|4611.9|4660.6|4610.6|0
1606809000000|2020-12-01 07:50:00|4661.1|4611.1|4658.1|4608.1|4661.9|4611.9|4658.1|4608.1|0
1606809300000|2020-12-01 07:55:00|4658|4608|4661.4|4611.4|4661.9|4611.9|4658|4608|0
1606809600000|2020-12-01 08:00:00|4660.6|4610.6|4653.5|4603.5|4660.6|4610.6|4648.5|4598.5|0
1606809900000|2020-12-01 08:05:00|4653|4603|4613.5|4593.5|4654.8|4606.3|4613.5|4593.5|0
1606810200000|2020-12-01 08:10:00|4613.4|4593.4|4604.8|4584.8|4615.9|4595.9|4601.2|4581.2|0
1606810500000|2020-12-01 08:15:00|4604.6|4584.6|4611.6|4591.6|4611.8|4591.8|4604.5|4584.5|0
1606810800000|2020-12-01 08:20:00|4611.7|4591.7|4615.6|4595.6|4615.6|4595.6|4611.7|4591.7|0
1606811100000|2020-12-01 08:25:00|4616.3|4596.3|4614.7|4594.7|4619.1|4599.1|4614.7|4594.7|0
1606811400000|2020-12-01 08:30:00|4614.9|4594.9|4614.3|4594.3|4615.3|4595.3|4612.5|4592.5|0
1606811700000|2020-12-01 08:35:00|4614.5|4594.5|4615.1|4595.1|4616.3|4596.3|4613.6|4593.6|0
1606812000000|2020-12-01 08:40:00|4615|4595|4620|4600|4620|4600|4614.9|4594.9|0
1606812300000|2020-12-01 08:45:00|4620.4|4600.4|4614.4|4594.4|4620.4|4600.4|4614.4|4594.4|0
1606812600000|2020-12-01 08:50:00|4614.5|4594.5|4614.7|4594.7|4618.1|4598.1|4614.5|4594.5|0
1606812900000|2020-12-01 08:55:00|4614.6|4594.6|4613.9|4593.9|4614.6|4594.6|4613.1|4593.1|0
1606813200000|2020-12-01 09:00:00|4614.1|4594.1|4613.6|4593.6|4614.3|4594.3|4613.2|4593.2|0
1606813500000|2020-12-01 09:05:00|4613.4|4593.4|4612.5|4592.5|4613.4|4593.4|4611.3|4591.3|0
1606813800000|2020-12-01 09:10:00|4612.7|4592.7|4611.3|4591.3|4613.7|4593.7|4610.7|4590.7|0
1606814100000|2020-12-01 09:15:00|4611.1|4591.1|4608.8|4588.8|4611.5|4591.5|4608.7|4588.7|0
1606814400000|2020-12-01 09:20:00|4608.6|4588.6|4607.6|4587.6|4609.6|4589.6|4607.6|4587.6|0
1606814700000|2020-12-01 09:25:00|4607.4|4587.4|4608.2|4588.2|4608.7|4588.7|4606.5|4586.5|0
1606815000000|2020-12-01 09:30:00|4607.9|4587.9|4606.5|4586.5|4607.9|4587.9|4604.8|4584.8|0
1606815300000|2020-12-01 09:35:00|4606.4|4586.4|4608.1|4588.1|4608.5|4588.5|4606.4|4586.4|0
1606815600000|2020-12-01 09:40:00|4608|4588|4608.3|4588.3|4608.7|4588.7|4606.7|4586.7|0
1606815900000|2020-12-01 09:45:00|4608.4|4588.4|4608.8|4588.8|4609.9|4589.9|4608.2|4588.2|0
1606816200000|2020-12-01 09:50:00|4608.9|4588.9|4608|4588|4609.1|4589.1|4606.2|4586.2|0
1606816500000|2020-12-01 09:55:00|4608.1|4588.1|4610.8|4590.8|4611.5|4591.5|4607.3|4587.3|0
1606816800000|2020-12-01 10:00:00|4610.7|4590.7|4608.4|4588.4|4610.7|4590.7|4608.3|4588.3|0
1606817100000|2020-12-01 10:05:00|4608.5|4588.5|4610.5|4590.5|4610.5|4590.5|4606.9|4586.9|0
1606817400000|2020-12-01 10:10:00|4610.1|4590.1|4611.6|4591.6|4611.8|4591.8|4609.2|4589.2|0
1606817700000|2020-12-01 10:15:00|4611.8|4591.8|4614.9|4594.9|4615.1|4595.1|4611.8|4591.8|0
1606818000000|2020-12-01 10:20:00|4614.8|4594.8|4617.6|4597.6|4617.7|4597.7|4614.6|4594.6|0
1606818300000|2020-12-01 10:25:00|4617.5|4597.5|4617.9|4597.9|4617.9|4597.9|4616|4596|0
1606818600000|2020-12-01 10:30:00|4618.1|4598.1|4617.6|4597.6|4618.6|4598.6|4617.4|4597.4|0
1606818900000|2020-12-01 10:35:00|4617.5|4597.5|4614.5|4594.5|4617.9|4597.9|4614.3|4594.3|0
1606819200000|2020-12-01 10:40:00|4614.7|4594.7|4613.2|4593.2|4614.7|4594.7|4613.2|4593.2|0
1606819500000|2020-12-01 10:45:00|4613.1|4593.1|4615.2|4595.2|4615.7|4595.7|4612.2|4592.2|0
1606819800000|2020-12-01 10:50:00|4615.3|4595.3|4615.2|4595.2|4616.2|4596.2|4614.6|4594.6|0
1606820100000|2020-12-01 10:55:00|4615.1|4595.1|4618.1|4598.1|4618.5|4598.5|4614.5|4594.5|0
1606820400000|2020-12-01 11:00:00|4618|4598|4615.5|4595.5|4618.7|4598.7|4615.2|4595.2|0
1606820700000|2020-12-01 11:05:00|4615.3|4595.3|4614.3|4594.3|4615.3|4595.3|4613.5|4593.5|0
1606821000000|2020-12-01 11:10:00|4614.2|4594.2|4612.7|4592.7|4614.9|4594.9|4612.6|4592.6|0
1606821300000|2020-12-01 11:15:00|4612.8|4592.8|4613|4593|4613.6|4593.6|4612.8|4592.8|0
1606821600000|2020-12-01 11:20:00|4613.1|4593.1|4612.3|4592.3|4613.9|4593.9|4612.3|4592.3|0
1606821900000|2020-12-01 11:25:00|4612.4|4592.4|4611|4591|4612.6|4592.6|4611|4591|0
1606822200000|2020-12-01 11:30:00|4611.1|4591.1|4611.6|4591.6|4613.4|4593.4|4611.1|4591.1|0
1606822500000|2020-12-01 11:35:00|4611.7|4591.7|4610.9|4590.9|4611.8|4591.8|4610.9|4590.9|0
1606822800000|2020-12-01 11:40:00|4611|4591|4610.4|4590.4|4611|4591|4610.4|4590.4|0
1606823100000|2020-12-01 11:45:00|4610.5|4590.5|4609.1|4589.1|4610.7|4590.7|4609.1|4589.1|0
1606823400000|2020-12-01 11:50:00|4608.9|4588.9|4608.7|4588.7|4609.2|4589.2|4607.8|4587.8|0
1606823700000|2020-12-01 11:55:00|4608.8|4588.8|4609.1|4589.1|4610.3|4590.3|4608.8|4588.8|0
1606824000000|2020-12-01 12:00:00|4608.9|4588.9|4609.3|4589.3|4609.5|4589.5|4608.5|4588.5|0
1606824300000|2020-12-01 12:05:00|4609.6|4589.6|4610.2|4590.2|4611|4591|4609.5|4589.5|0
1606824600000|2020-12-01 12:10:00|4610.3|4590.3|4609.1|4589.1|4610.9|4590.9|4608.9|4588.9|0
1606824900000|2020-12-01 12:15:00|4609|4589|4605.3|4585.3|4609|4589|4605.3|4585.3|0
1606825200000|2020-12-01 12:20:00|4605.5|4585.5|4604.6|4584.6|4606.4|4586.4|4604.3|4584.3|0
1606825500000|2020-12-01 12:25:00|4604.7|4584.7|4602.6|4582.6|4606|4586|4602.5|4582.5|0
1606825800000|2020-12-01 12:30:00|4602.5|4582.5|4604.1|4584.1|4604.5|4584.5|4602.2|4582.2|0
1606826100000|2020-12-01 12:35:00|4604.2|4584.2|4605.6|4585.6|4606.6|4586.6|4604|4584|0
1606826400000|2020-12-01 12:40:00|4606|4586|4606.4|4586.4|4607.8|4587.8|4606|4586|0
1606826700000|2020-12-01 12:45:00|4606.5|4586.5|4605.7|4585.7|4607.8|4587.8|4605.4|4585.4|0
1606827000000|2020-12-01 12:50:00|4605.6|4585.6|4603.1|4583.1|4605.8|4585.8|4602.7|4582.7|0
1606827300000|2020-12-01 12:55:00|4603.2|4583.2|4604.4|4584.4|4605.1|4585.1|4603.1|4583.1|0
1606827600000|2020-12-01 13:00:00|4604.5|4584.5|4604.7|4584.7|4605.9|4585.9|4603.6|4583.6|0
1606827900000|2020-12-01 13:05:00|4604.6|4584.6|4602.1|4582.1|4604.7|4584.7|4601.8|4581.8|0
1606828200000|2020-12-01 13:10:00|4602|4582|4602.3|4582.3|4602.4|4582.4|4601.3|4581.3|0
1606828500000|2020-12-01 13:15:00|4602.4|4582.4|4603.6|4583.6|4604.1|4584.1|4602.1|4582.1|0
1606828800000|2020-12-01 13:20:00|4603.8|4583.8|4604|4584|4605.4|4585.4|4603.7|4583.7|0
1606829100000|2020-12-01 13:25:00|4603.9|4583.9|4604.1|4584.1|4604.2|4584.2|4603|4583|0
1606829400000|2020-12-01 13:30:00|4604.3|4584.3|4604.9|4584.9|4604.9|4584.9|4602.6|4582.6|0
1606829700000|2020-12-01 13:35:00|4605.1|4585.1|4604.2|4584.2|4605.8|4585.8|4604|4584|0
1606830000000|2020-12-01 13:40:00|4604.6|4584.6|4605.6|4585.6|4605.7|4585.7|4604.5|4584.5|0
1606830300000|2020-12-01 13:45:00|4605.5|4585.5|4605.4|4585.4|4606|4586|4605.1|4585.1|0
1606830600000|2020-12-01 13:50:00|4605.3|4585.3|4607.7|4587.7|4607.7|4587.7|4605|4585|0
1606830900000|2020-12-01 13:55:00|4607.8|4587.8|4607.5|4587.5|4608.1|4588.1|4607.3|4587.3|0
1606831200000|2020-12-01 14:00:00|4607.6|4587.6|4604.3|4584.3|4607.7|4587.7|4604.3|4584.3|0
1606831500000|2020-12-01 14:05:00|4604.6|4584.6|4604|4584|4606.3|4586.3|4602.7|4582.7|0
1606831800000|2020-12-01 14:10:00|4603.8|4583.8|4602|4582|4603.9|4583.9|4601.7|4581.7|0
1606832100000|2020-12-01 14:15:00|4602.1|4582.1|4600.3|4580.3|4602.5|4582.5|4600.3|4580.3|0
1606832400000|2020-12-01 14:20:00|4600.5|4580.5|4601.6|4581.6|4602.6|4582.6|4600.5|4580.5|0
1606832700000|2020-12-01 14:25:00|4601.7|4581.7|4600.3|4580.3|4602.2|4582.2|4599.5|4579.5|0
1606833000000|2020-12-01 14:30:00|4600.5|4580.5|4600.8|4580.8|4602.6|4582.6|4600.1|4580.1|0
1606833300000|2020-12-01 14:35:00|4600.7|4580.7|4603.3|4583.3|4603.6|4583.6|4600.7|4580.7|0
1606833600000|2020-12-01 14:40:00|4603.4|4583.4|4605.5|4585.5|4605.5|4585.5|4602.2|4582.2|0
1606833900000|2020-12-01 14:45:00|4605.8|4585.8|4605.5|4585.5|4607.8|4587.8|4605.1|4585.1|0
1606834200000|2020-12-01 14:50:00|4605.4|4585.4|4606.7|4586.7|4607.3|4587.3|4604.2|4584.2|0
1606834500000|2020-12-01 14:55:00|4606.3|4586.3|4607.1|4587.1|4608.9|4588.9|4605.8|4585.8|0
1606834800000|2020-12-01 15:00:00|4606.9|4586.9|4607.7|4587.7|4609|4589|4606.9|4586.9|0
1606835100000|2020-12-01 15:05:00|4607.8|4587.8|4608.6|4588.6|4610.2|4590.2|4607|4587|0
1606835400000|2020-12-01 15:10:00|4608.7|4588.7|4607.9|4587.9|4609.7|4589.7|4607.2|4587.2|0
1606835700000|2020-12-01 15:15:00|4607.8|4587.8|4607.1|4587.1|4607.8|4587.8|4606.2|4586.2|0
1606836000000|2020-12-01 15:20:00|4607.2|4587.2|4605.6|4585.6|4607.2|4587.2|4605.2|4585.2|0
1606836300000|2020-12-01 15:25:00|4605.8|4585.8|4608.1|4588.1|4608.2|4588.2|4605.6|4585.6|0
1606836600000|2020-12-01 15:30:00|4608.2|4588.2|4607|4587|4608.3|4588.3|4606.4|4586.4|0
1606836900000|2020-12-01 15:35:00|4607.1|4587.1|4605.6|4585.6|4607.2|4587.2|4605|4585|0
1606837200000|2020-12-01 15:40:00|4605.5|4585.5|4603|4583|4605.5|4585.5|4603|4583|0
1606837500000|2020-12-01 15:45:00|4603.1|4583.1|4601.3|4581.3|4603.6|4583.6|4600.7|4580.7|0
1606837800000|2020-12-01 15:50:00|4601.4|4581.4|4602.8|4582.8|4604|4584|4601.2|4581.2|0
1606838100000|2020-12-01 15:55:00|4603|4583|4603.2|4583.2|4603.4|4583.4|4602.2|4582.2|0
1606838400000|2020-12-01 16:00:00|4603.3|4583.3|4603|4583|4603.8|4583.8|4602.6|4582.6|0
1606838700000|2020-12-01 16:05:00|4602.9|4582.9|4602.3|4582.3|4603.3|4583.3|4601.9|4581.9|0
1606839000000|2020-12-01 16:10:00|4602.4|4582.4|4601.9|4581.9|4602.4|4582.4|4601.4|4581.4|0
1606839300000|2020-12-01 16:15:00|4601.8|4581.8|4603|4583|4603.1|4583.1|4601.5|4581.5|0
1606839600000|2020-12-01 16:20:00|4602.9|4582.9|4599.4|4579.4|4602.9|4582.9|4599.3|4579.3|0
1606839900000|2020-12-01 16:25:00|4599.7|4579.7|4599.1|4579.1|4599.8|4579.8|4597.7|4577.7|0
1606840200000|2020-12-01 16:30:00|4616.5|4566.5|4611.2|4561.2|4617.5|4567.5|4610.7|4560.7|0
1606840500000|2020-12-01 16:35:00|4610.8|4560.8|4608.6|4558.6|4612.6|4562.6|4605.9|4555.9|0
1606840800000|2020-12-01 16:40:00|4608.7|4558.7|4608.7|4558.7|4610|4560|4607.4|4557.4|0
1606841100000|2020-12-01 16:45:00|4608.6|4558.6|4606|4556|4608.7|4558.7|4606|4556|0
1606841400000|2020-12-01 16:50:00|4606.1|4556.1|4604.7|4554.7|4606.1|4556.1|4603.5|4553.5|0
1606841700000|2020-12-01 16:55:00|4604.6|4554.6|4604.8|4554.8|4606.1|4556.1|4603.5|4553.5|0
1606842000000|2020-12-01 17:00:00|4604.7|4554.7|4608.7|4558.7|4608.7|4558.7|4604.7|4554.7|0
1606842300000|2020-12-01 17:05:00|4608.6|4558.6|4611.2|4561.2|4611.2|4561.2|4608.6|4558.6|0
1606842600000|2020-12-01 17:10:00|4611.1|4561.1|4609.9|4559.9|4611.2|4561.2|4609.9|4559.9|0
1606842900000|2020-12-01 17:15:00|4610.4|4560.4|4608.5|4558.5|4611.2|4561.2|4608.5|4558.5|0
1606843200000|2020-12-01 17:20:00|4608.6|4558.6|4609.8|4559.8|4609.8|4559.8|4608.5|4558.5|0
1606843500000|2020-12-01 17:25:00|4609.9|4559.9|4612.4|4562.4|4612.4|4562.4|4609.8|4559.8|0
1606843800000|2020-12-01 17:30:00|4612.3|4562.3|4612.4|4562.4|4615|4565|4611.1|4561.1|0
1606844100000|2020-12-01 17:35:00|4612.3|4562.3|4611|4561|4612.4|4562.4|4611|4561|0
1606844400000|2020-12-01 17:40:00|4610.9|4560.9|4610.9|4560.9|4611|4561|4609.6|4559.6|0
1606844700000|2020-12-01 17:45:00|4610.4|4560.4|4613.6|4563.6|4613.6|4563.6|4609.6|4559.6|0
1606845000000|2020-12-01 17:50:00|4613.1|4563.1|4612.3|4562.3|4613.1|4563.1|4611|4561|0
1606845300000|2020-12-01 17:55:00|4612.8|4562.8|4611|4561|4613.6|4563.6|4609.7|4559.7|0
1606845600000|2020-12-01 18:00:00|4611.1|4561.1|4609.9|4559.9|4611.1|4561.1|4609.8|4559.8|0
1606845900000|2020-12-01 18:05:00|4610.3|4560.3|4611.2|4561.2|4611.2|4561.2|4609.8|4559.8|0
1606846200000|2020-12-01 18:10:00|4610.7|4560.7|4609.9|4559.9|4611.2|4561.2|4609.9|4559.9|0
1606846500000|2020-12-01 18:15:00|4610|4560|4608.7|4558.7|4610|4560|4608.6|4558.6|0
1606846800000|2020-12-01 18:20:00|4609.2|4559.2|4610|4560|4611.3|4561.3|4608.7|4558.7|0
1606847100000|2020-12-01 18:25:00|4610.1|4560.1|4610.1|4560.1|4610.1|4560.1|4610|4560|0
1606847400000|2020-12-01 18:30:00|4610.2|4560.2|4611.4|4561.4|4611.4|4561.4|4610|4560|0
1606847700000|2020-12-01 18:35:00|4610.9|4560.9|4612.7|4562.7|4612.7|4562.7|4610.1|4560.1|0
1606848000000|2020-12-01 18:40:00|4612.6|4562.6|4612.7|4562.7|4612.7|4562.7|4612.6|4562.6|0
1606848300000|2020-12-01 18:45:00|4612.6|4562.6|4612.7|4562.7|4612.7|4562.7|4610.1|4560.1|0
1606848600000|2020-12-01 18:50:00|4612.2|4562.2|4610.1|4560.1|4612.7|4562.7|4610.1|4560.1|0
1606848900000|2020-12-01 18:55:00|4610.2|4560.2|4611.4|4561.4|4611.5|4561.5|4610.1|4560.1|0
1606849200000|2020-12-01 19:00:00|4610.9|4560.9|4612.7|4562.7|4612.7|4562.7|4610.2|4560.2|0
1606849500000|2020-12-01 19:05:00|4612.8|4562.8|4612.7|4562.7|4612.8|4562.8|4611.5|4561.5|0
1606849800000|2020-12-01 19:10:00|4612.8|4562.8|4612.8|4562.8|4614.2|4564.2|4612.8|4562.8|0
1606850100000|2020-12-01 19:15:00|4612.9|4562.9|4614|4564|4614.2|4564.2|4612.8|4562.8|0
1606850400000|2020-12-01 19:20:00|4613.5|4563.5|4611.4|4561.4|4613.5|4563.5|4611.4|4561.4|0
1606850700000|2020-12-01 19:25:00|4612.7|4562.7|4612.7|4562.7|4612.7|4562.7|4611.4|4561.4|0
1606851000000|2020-12-01 19:30:00|4612.6|4562.6|4611.4|4561.4|4612.7|4562.7|4611.3|4561.3|0
1606851300000|2020-12-01 19:35:00|4611.9|4561.9|4612.7|4562.7|4612.7|4562.7|4611.4|4561.4|0
1606851600000|2020-12-01 19:40:00|4612.8|4562.8|4614.1|4564.1|4615.4|4565.4|4612.8|4562.8|0
1606851900000|2020-12-01 19:45:00|4614.2|4564.2|4614.1|4564.1|4615.4|4565.4|4614|4564|0
1606852200000|2020-12-01 19:50:00|4614|4564|4610.1|4560.1|4614|4564|4610.1|4560.1|0
1606852500000|2020-12-01 19:55:00|4610.2|4560.2|4608.8|4558.8|4610.2|4560.2|4607.5|4557.5|0
1606852800000|2020-12-01 20:00:00|4608.3|4558.3|4604.8|4554.8|4608.3|4558.3|4604.8|4554.8|0
1606853100000|2020-12-01 20:05:00|4604.3|4554.3|4602|4552|4604.8|4554.8|4599.4|4549.4|0
1606853400000|2020-12-01 20:10:00|4601.9|4551.9|4604.6|4554.6|4604.7|4554.7|4600.7|4550.7|0
1606853700000|2020-12-01 20:15:00|4604.5|4554.5|4600.6|4550.6|4604.6|4554.6|4600.6|4550.6|0
1606854000000|2020-12-01 20:20:00|4601.8|4551.8|4605.9|4555.9|4605.9|4555.9|4601.8|4551.8|0
1606854300000|2020-12-01 20:25:00|4605.8|4555.8|4607.2|4557.2|4608.4|4558.4|4604.5|4554.5|0
1606854600000|2020-12-01 20:30:00|4607.4|4557.4|4605.8|4555.8|4608.4|4558.4|4604.4|4554.4|0
1606854900000|2020-12-01 20:35:00|4605.7|4555.7|4604.5|4554.5|4605.8|4555.8|4603.2|4553.2|0
1606855200000|2020-12-01 20:40:00|4604|4554|4604.5|4554.5|4604.5|4554.5|4601.9|4551.9|0
1606855500000|2020-12-01 20:45:00|4604.4|4554.4|4607|4557|4607.1|4557.1|4601.8|4551.8|0
1606855800000|2020-12-01 20:50:00|4606.9|4556.9|4612.2|4562.2|4613.4|4563.4|4605.7|4555.7|0
1606856100000|2020-12-01 20:55:00|4612.1|4562.1|4610.5|4560.5|4613.4|4563.4|4609.3|4559.3|0
1606856400000|2020-12-01 21:00:00|4610.4|4560.4|4613.4|4563.4|4614.1|4564.1|4610.4|4560.4|0
1606856700000|2020-12-01 21:05:00|4613.5|4563.5|4610.3|4560.3|4614.6|4564.6|4610.1|4560.1|0
1606857000000|2020-12-01 21:10:00|4610.6|4560.6|4612.7|4562.7|4613.4|4563.4|4608.9|4558.9|0
1606857300000|2020-12-01 21:15:00|4612.9|4562.9|4613.1|4563.1|4613.3|4563.3|4612.4|4562.4|0
1606857600000|2020-12-01 21:20:00|4613.2|4563.2|4612.7|4562.7|4613.2|4563.2|4612.6|4562.6|0
1606857900000|2020-12-01 21:25:00|4612.3|4562.3|4612.7|4562.7|4612.9|4562.9|4612|4562|0
1606858200000|2020-12-01 21:30:00|4611.6|4561.6|4613|4563|4615.3|4565.3|4611.6|4561.6|0
1606858500000|2020-12-01 21:35:00|4613.1|4563.1|4612.1|4562.1|4615.3|4565.3|4611.9|4561.9|0
1606858800000|2020-12-01 21:40:00|4611.9|4561.9|4612.8|4562.8|4612.8|4562.8|4610.5|4560.5|0
1606859100000|2020-12-01 21:45:00|4612.5|4562.5|4610.5|4560.5|4612.8|4562.8|4609.9|4559.9|0
1606859400000|2020-12-01 21:50:00|4610.4|4560.4|4610.5|4560.5|4611.4|4561.4|4609.7|4559.7|0
1606859700000|2020-12-01 21:55:00|4610.4|4560.4|4612.3|4562.3|4613|4563|4609.9|4559.9|0
1606860000000|2020-12-01 22:00:00|4611.7|4561.7|4612.1|4562.1|4612.1|4562.1|4611.4|4561.4|0
1606860300000|2020-12-01 22:05:00|4612.2|4562.2|4612.5|4562.5|4613.3|4563.3|4612|4562|0
1606860600000|2020-12-01 22:10:00|4612.7|4562.7|4612.8|4562.8|4612.8|4562.8|4612.2|4562.2|0
1606860900000|2020-12-01 22:15:00|4612.7|4562.7|4612.8|4562.8|4612.9|4562.9|4612.7|4562.7|0
1606861200000|2020-12-01 22:20:00|4612.9|4562.9|4613|4563|4613|4563|4612.8|4562.8|0
1606861500000|2020-12-01 22:25:00|4613.1|4563.1|4613.4|4563.4|4613.6|4563.6|4613|4563|0
1606861800000|2020-12-01 22:30:00|4613.3|4563.3|4613.4|4563.4|4613.4|4563.4|4613.3|4563.3|0
1606862100000|2020-12-01 22:35:00|4613.1|4563.1|4613.5|4563.5|4613.5|4563.5|4613|4563|0
1606862400000|2020-12-01 22:40:00|4613.3|4563.3|4613.3|4563.3|4613.5|4563.5|4613.3|4563.3|0
1606862700000|2020-12-01 22:45:00|4613|4563|4613.3|4563.3|4613.3|4563.3|4613|4563|0
1606863000000|2020-12-01 22:50:00|4613.4|4563.4|4613.3|4563.3|4613.5|4563.5|4613.1|4563.1|0
1606863300000|2020-12-01 22:55:00|4613.5|4563.5|4613|4563|4613.5|4563.5|4612.8|4562.8|0
1606863600000|2020-12-01 23:00:00|4612.9|4562.9|4612.9|4562.9|4617.5|4567.5|4612.1|4562.1|0
1606863900000|2020-12-01 23:05:00|4613|4563|4612.4|4562.4|4613.2|4563.2|4610.2|4560.2|0
1606864200000|2020-12-01 23:10:00|4612.7|4562.7|4610.6|4560.6|4612.7|4562.7|4610.1|4560.1|0
1606864500000|2020-12-01 23:15:00|4610.3|4560.3|4610.1|4560.1|4611.5|4561.5|4608.4|4558.4|0
1606864800000|2020-12-01 23:20:00|4610.3|4560.3|4608.4|4558.4|4610.3|4560.3|4606.4|4556.4|0
1606865100000|2020-12-01 23:25:00|4608.3|4558.3|4607.8|4557.8|4610.1|4560.1|4606.4|4556.4|0
1606865400000|2020-12-01 23:30:00|4607.9|4557.9|4605|4555|4608.6|4558.6|4604.5|4554.5|0
1606865700000|2020-12-01 23:35:00|4605.2|4555.2|4605.9|4555.9|4606.9|4556.9|4605.2|4555.2|0
1606866000000|2020-12-01 23:40:00|4606.2|4556.2|4608.4|4558.4|4608.4|4558.4|4605.5|4555.5|0
1606866300000|2020-12-01 23:45:00|4608.2|4558.2|4610.1|4560.1|4610.5|4560.5|4608.1|4558.1|0
1606866600000|2020-12-01 23:50:00|4610.2|4560.2|4611.5|4561.5|4612|4562|4609.8|4559.8|0
1606866900000|2020-12-01 23:55:00|4611.7|4561.7|4611.2|4561.2|4612|4562|4610.1|4560.1|0
1606867200000|2020-12-02 00:00:00|4611.3|4561.3|4606.9|4556.9|4611.5|4561.5|4605.2|4555.2|0
1606867500000|2020-12-02 00:05:00|4606.8|4556.8|4605.2|4555.2|4606.8|4556.8|4604.2|4554.2|0
1606867800000|2020-12-02 00:10:00|4605.3|4555.3|4602.6|4552.6|4605.9|4555.9|4601.2|4551.2|0
1606868100000|2020-12-02 00:15:00|4602.4|4552.4|4600.4|4550.4|4602.9|4552.9|4598.5|4548.5|0
1606868400000|2020-12-02 00:20:00|4600.3|4550.3|4599.1|4549.1|4600.3|4550.3|4596.6|4546.6|0
1606868700000|2020-12-02 00:25:00|4599.6|4549.6|4600.3|4550.3|4602.9|4552.9|4599.1|4549.1|0
1606869000000|2020-12-02 00:30:00|4600.6|4550.6|4602.9|4552.9|4602.9|4552.9|4600.3|4550.3|0
1606869300000|2020-12-02 00:35:00|4602.7|4552.7|4601.6|4551.6|4602.9|4552.9|4601.6|4551.6|0
1606869600000|2020-12-02 00:40:00|4600.4|4550.4|4600.4|4550.4|4601.7|4551.7|4600.4|4550.4|0
1606869900000|2020-12-02 00:45:00|4600.9|4550.9|4600.3|4550.3|4602.9|4552.9|4600.3|4550.3|0
1606870200000|2020-12-02 00:50:00|4600.8|4550.8|4601.6|4551.6|4601.7|4551.7|4600.4|4550.4|0
1606870500000|2020-12-02 00:55:00|4601.7|4551.7|4597.9|4547.9|4601.7|4551.7|4597.8|4547.8|0
1606870800000|2020-12-02 01:00:00|4597.8|4547.8|4590.1|4540.1|4597.9|4547.9|4590.1|4540.1|0
1606871100000|2020-12-02 01:05:00|4590|4540|4590.1|4540.1|4590.1|4540.1|4587.5|4537.5|0
1606871400000|2020-12-02 01:10:00|4589.7|4539.7|4590.1|4540.1|4590.1|4540.1|4587.6|4537.6|0
1606871700000|2020-12-02 01:15:00|4590.4|4540.4|4595.1|4545.1|4595.1|4545.1|4590.1|4540.1|0
1606872000000|2020-12-02 01:20:00|4594.9|4544.9|4593.9|4543.9|4596.4|4546.4|4593.8|4543.8|0
1606872300000|2020-12-02 01:25:00|4593.4|4543.4|4593.3|4543.3|4593.9|4543.9|4592.6|4542.6|0
1606872600000|2020-12-02 01:30:00|4593.5|4543.5|4588.8|4538.8|4593.9|4543.9|4588.8|4538.8|0
1606872900000|2020-12-02 01:35:00|4588.9|4538.9|4588.9|4538.9|4591.4|4541.4|4588.2|4538.2|0
1606873200000|2020-12-02 01:40:00|4588.8|4538.8|4588.2|4538.2|4590.1|4540.1|4587.6|4537.6|0
1606873500000|2020-12-02 01:45:00|4587.9|4537.9|4590.1|4540.1|4590.1|4540.1|4587.5|4537.5|0
1606873800000|2020-12-02 01:50:00|4590.3|4540.3|4590.1|4540.1|4591.4|4541.4|4588.8|4538.8|0
1606874100000|2020-12-02 01:55:00|4590.6|4540.6|4591.4|4541.4|4591.4|4541.4|4590.1|4540.1|0
1606874400000|2020-12-02 02:00:00|4591.3|4541.3|4592.6|4542.6|4593.2|4543.2|4590.1|4540.1|0
1606874700000|2020-12-02 02:05:00|4592.3|4542.3|4587.5|4537.5|4592.6|4542.6|4587.5|4537.5|0
1606875000000|2020-12-02 02:10:00|4587.8|4537.8|4588.8|4538.8|4589.4|4539.4|4587.5|4537.5|0
1606875300000|2020-12-02 02:15:00|4588.6|4538.6|4590.1|4540.1|4590.1|4540.1|4587.5|4537.5|0
1606875600000|2020-12-02 02:20:00|4589.6|4539.6|4589.5|4539.5|4590.1|4540.1|4588.8|4538.8|0
1606875900000|2020-12-02 02:25:00|4589.7|4539.7|4590.1|4540.1|4591.4|4541.4|4588.9|4538.9|0
1606876200000|2020-12-02 02:30:00|4589.5|4539.5|4590.8|4540.8|4591.4|4541.4|4587.6|4537.6|0
1606876500000|2020-12-02 02:35:00|4591|4541|4592.7|4542.7|4592.7|4542.7|4591|4541|0
1606876800000|2020-12-02 02:40:00|4593|4543|4595.3|4545.3|4596.5|4546.5|4592.7|4542.7|0
1606877100000|2020-12-02 02:45:00|4595.9|4545.9|4595.2|4545.2|4596.5|4546.5|4595.2|4545.2|0
1606877400000|2020-12-02 02:50:00|4595.3|4545.3|4596.5|4546.5|4597.8|4547.8|4595.2|4545.2|0
1606877700000|2020-12-02 02:55:00|4596.4|4546.4|4595.2|4545.2|4596.5|4546.5|4595.2|4545.2|0
1606878300000|2020-12-02 03:05:00|4595.7|4545.7|4596.5|4546.5|4597.7|4547.7|4595.7|4545.7|0
1606878600000|2020-12-02 03:10:00|4596.4|4546.4|4597.7|4547.7|4597.7|4547.7|4596.4|4546.4|0
1606878900000|2020-12-02 03:15:00|4597.8|4547.8|4597.1|4547.1|4597.8|4547.8|4596.5|4546.5|0
1606879200000|2020-12-02 03:20:00|4597.7|4547.7|4599|4549|4599|4549|4597.1|4547.1|0
1606879500000|2020-12-02 03:25:00|4597.7|4547.7|4597.7|4547.7|4599|4549|4597.7|4547.7|0
1606879800000|2020-12-02 03:30:00|4597.8|4547.8|4600.2|4550.2|4600.2|4550.2|4597.7|4547.7|0
1606880100000|2020-12-02 03:35:00|4600|4550|4597.7|4547.7|4600|4550|4597.7|4547.7|0
1606880400000|2020-12-02 03:40:00|4597.9|4547.9|4597.7|4547.7|4598.9|4548.9|4597.7|4547.7|0
1606880700000|2020-12-02 03:45:00|4598.9|4548.9|4599|4549|4599|4549|4598.9|4548.9|0
1606881000000|2020-12-02 03:50:00|4599.2|4549.2|4598.9|4548.9|4599.6|4549.6|4597.7|4547.7|0
1606881300000|2020-12-02 03:55:00|4598.7|4548.7|4597.7|4547.7|4598.9|4548.9|4597.7|4547.7|0
1606881600000|2020-12-02 04:00:00|4597.9|4547.9|4597.7|4547.7|4598.3|4548.3|4596.4|4546.4|0
1606881900000|2020-12-02 04:05:00|4597.9|4547.9|4598.9|4548.9|4598.9|4548.9|4597.7|4547.7|0
1606882200000|2020-12-02 04:10:00|4599|4549|4599|4549|4599|4549|4598.3|4548.3|0
1606882500000|2020-12-02 04:15:00|4598.9|4548.9|4598.9|4548.9|4599|4549|4597.6|4547.6|0
1606883400000|2020-12-02 04:30:00|4599.2|4549.2|4599.6|4549.6|4600.2|4550.2|4599|4549|0
1606883700000|2020-12-02 04:35:00|4599|4549|4600.2|4550.2|4600.2|4550.2|4598.9|4548.9|0
1606884000000|2020-12-02 04:40:00|4600.3|4550.3|4600.3|4550.3|4600.3|4550.3|4600.3|4550.3|0
1606884300000|2020-12-02 04:45:00|4599.8|4549.8|4600.3|4550.3|4600.3|4550.3|4599|4549|0
1606884600000|2020-12-02 04:50:00|4599.8|4549.8|4599.1|4549.1|4599.8|4549.8|4599.1|4549.1|0
1606884900000|2020-12-02 04:55:00|4599.3|4549.3|4599.1|4549.1|4600.3|4550.3|4597.8|4547.8|0
1606885200000|2020-12-02 05:00:00|4599|4549|4599|4549|4599.1|4549.1|4597.8|4547.8|0
1606885500000|2020-12-02 05:05:00|4598.6|4548.6|4596.5|4546.5|4598.6|4548.6|4596.5|4546.5|0
1606885800000|2020-12-02 05:10:00|4596.7|4546.7|4597.8|4547.8|4599|4549|4596.7|4546.7|0
1606886100000|2020-12-02 05:15:00|4598|4548|4599|4549|4599|4549|4597.8|4547.8|0
1606886400000|2020-12-02 05:20:00|4598.8|4548.8|4599|4549|4599|4549|4597.7|4547.7|0
1606886700000|2020-12-02 05:25:00|4598.6|4548.6|4597.7|4547.7|4599|4549|4597.7|4547.7|0
1606887000000|2020-12-02 05:30:00|4598.2|4548.2|4596.4|4546.4|4599|4549|4596.4|4546.4|0
1606887300000|2020-12-02 05:35:00|4596.3|4546.3|4597.7|4547.7|4599|4549|4595.1|4545.1|0
1606887600000|2020-12-02 05:40:00|4596.5|4546.5|4597.7|4547.7|4597.7|4547.7|4596.4|4546.4|0
1606887900000|2020-12-02 05:45:00|4596.4|4546.4|4599|4549|4599|4549|4596.4|4546.4|0
1606888200000|2020-12-02 05:50:00|4598.6|4548.6|4596.4|4546.4|4599|4549|4595.2|4545.2|0
1606888500000|2020-12-02 05:55:00|4595.8|4545.8|4593.9|4543.9|4596.5|4546.5|4592.7|4542.7|0
1606888800000|2020-12-02 06:00:00|4594.4|4544.4|4595.2|4545.2|4595.3|4545.3|4592.7|4542.7|0
1606889100000|2020-12-02 06:05:00|4595.3|4545.3|4595.3|4545.3|4596.5|4546.5|4595.2|4545.2|0
1606889400000|2020-12-02 06:10:00|4595.5|4545.5|4597.8|4547.8|4597.8|4547.8|4595.3|4545.3|0
1606889700000|2020-12-02 06:15:00|4598.3|4548.3|4600.3|4550.3|4600.3|4550.3|4598.3|4548.3|0
1606890000000|2020-12-02 06:20:00|4600.1|4550.1|4599|4549|4600.1|4550.1|4597.8|4547.8|0
1606890300000|2020-12-02 06:25:00|4599.1|4549.1|4600.3|4550.3|4600.3|4550.3|4599|4549|0
1606890600000|2020-12-02 06:30:00|4599.8|4549.8|4599|4549|4599.8|4549.8|4597.8|4547.8|0
1606890900000|2020-12-02 06:35:00|4598.8|4548.8|4596.5|4546.5|4599|4549|4596.5|4546.5|0
1606891200000|2020-12-02 06:40:00|4596.8|4546.8|4597.8|4547.8|4597.8|4547.8|4596.6|4546.6|0
1606891500000|2020-12-02 06:45:00|4598.1|4548.1|4600.3|4550.3|4600.3|4550.3|4597.8|4547.8|0
1606891800000|2020-12-02 06:50:00|4600.2|4550.2|4600.3|4550.3|4600.3|4550.3|4600.2|4550.2|0
1606892100000|2020-12-02 06:55:00|4600.4|4550.4|4605.4|4555.4|4605.5|4555.5|4599.7|4549.7|0
1606892400000|2020-12-02 07:00:00|4605.5|4555.5|4604.2|4554.2|4606.8|4556.8|4601.6|4551.6|0
1606892700000|2020-12-02 07:05:00|4602.9|4552.9|4604.2|4554.2|4605.4|4555.4|4602.9|4552.9|0
1606893000000|2020-12-02 07:10:00|4604|4554|4604.2|4554.2|4605.5|4555.5|4603|4553|0
1606893300000|2020-12-02 07:15:00|4603.7|4553.7|4603|4553|4605.5|4555.5|4603|4553|0
1606893600000|2020-12-02 07:20:00|4602.8|4552.8|4601.7|4551.7|4603|4553|4600.5|4550.5|0
1606893900000|2020-12-02 07:25:00|4601.8|4551.8|4600.4|4550.4|4601.8|4551.8|4600.4|4550.4|0
1606894200000|2020-12-02 07:30:00|4600.5|4550.5|4601.7|4551.7|4601.7|4551.7|4600.5|4550.5|0
1606894500000|2020-12-02 07:35:00|4601.2|4551.2|4601.7|4551.7|4601.7|4551.7|4600.4|4550.4|0
1606894800000|2020-12-02 07:40:00|4602.2|4552.2|4599.2|4549.2|4603|4553|4599.2|4549.2|0
1606895100000|2020-12-02 07:45:00|4599.7|4549.7|4599.3|4549.3|4600.5|4550.5|4598|4548|0
1606895400000|2020-12-02 07:50:00|4599.2|4549.2|4599.2|4549.2|4600.5|4550.5|4599.2|4549.2|0
1606895700000|2020-12-02 07:55:00|4599.3|4549.3|4596.7|4546.7|4600.5|4550.5|4596.7|4546.7|0
1606896000000|2020-12-02 08:00:00|4597.1|4547.1|4592.8|4542.8|4597.9|4547.9|4585.4|4535.4|0
1606896300000|2020-12-02 08:05:00|4593.3|4543.3|4595.8|4575.8|4596.3|4576.3|4587.6|4537.6|0
1606896600000|2020-12-02 08:10:00|4596.3|4576.3|4601.1|4581.1|4601.1|4581.1|4596.3|4576.3|0
1606896900000|2020-12-02 08:15:00|4601.2|4581.2|4602.5|4582.5|4603.6|4583.6|4599.9|4579.9|0
1606897200000|2020-12-02 08:20:00|4603.3|4583.3|4597.8|4577.8|4603.8|4583.8|4597.6|4577.6|0
1606897500000|2020-12-02 08:25:00|4597.4|4577.4|4598.4|4578.4|4598.7|4578.7|4596.7|4576.7|0
1606897800000|2020-12-02 08:30:00|4598.2|4578.2|4599.2|4579.2|4599.3|4579.3|4597.4|4577.4|0
1606898100000|2020-12-02 08:35:00|4599.6|4579.6|4600.9|4580.9|4601.3|4581.3|4599.1|4579.1|0
1606898400000|2020-12-02 08:40:00|4600.8|4580.8|4601.5|4581.5|4602|4582|4600.5|4580.5|0
1606898700000|2020-12-02 08:45:00|4601.7|4581.7|4604.5|4584.5|4604.5|4584.5|4601.6|4581.6|0
1606899000000|2020-12-02 08:50:00|4604.2|4584.2|4603.7|4583.7|4604.6|4584.6|4601.7|4581.7|0
1606899300000|2020-12-02 08:55:00|4603.8|4583.8|4603.1|4583.1|4604|4584|4601.8|4581.8|0
1606899600000|2020-12-02 09:00:00|4603.2|4583.2|4605.8|4585.8|4606.4|4586.4|4603.1|4583.1|0
1606899900000|2020-12-02 09:05:00|4605.4|4585.4|4607.5|4587.5|4607.6|4587.6|4604|4584|0
1606900200000|2020-12-02 09:10:00|4607.3|4587.3|4610.2|4590.2|4610.5|4590.5|4607.1|4587.1|0
1606900500000|2020-12-02 09:15:00|4610.3|4590.3|4612.4|4592.4|4612.4|4592.4|4610.3|4590.3|0
1606900800000|2020-12-02 09:20:00|4612.5|4592.5|4612.5|4592.5|4614.4|4594.4|4612.4|4592.4|0
1606901100000|2020-12-02 09:25:00|4612.7|4592.7|4611.5|4591.5|4613|4593|4610.9|4590.9|0
1606901400000|2020-12-02 09:30:00|4611.3|4591.3|4611.7|4591.7|4612.7|4592.7|4611.2|4591.2|0
1606901700000|2020-12-02 09:35:00|4611.6|4591.6|4610.3|4590.3|4612.4|4592.4|4610.2|4590.2|0
1606902000000|2020-12-02 09:40:00|4610.6|4590.6|4609.2|4589.2|4610.9|4590.9|4609.1|4589.1|0
1606902300000|2020-12-02 09:45:00|4609.3|4589.3|4610.7|4590.7|4613.7|4593.7|4609.3|4589.3|0
1606902600000|2020-12-02 09:50:00|4610.5|4590.5|4608.1|4588.1|4610.6|4590.6|4607.1|4587.1|0
1606902900000|2020-12-02 09:55:00|4608|4588|4609.4|4589.4|4611|4591|4608|4588|0
1606903200000|2020-12-02 10:00:00|4609.5|4589.5|4606.9|4586.9|4609.9|4589.9|4606.9|4586.9|0
1606903500000|2020-12-02 10:05:00|4606.6|4586.6|4604.1|4584.1|4606.9|4586.9|4603.4|4583.4|0
1606903800000|2020-12-02 10:10:00|4604|4584|4605.4|4585.4|4605.4|4585.4|4603.5|4583.5|0
1606904100000|2020-12-02 10:15:00|4605.2|4585.2|4605.3|4585.3|4606.6|4586.6|4604.9|4584.9|0
1606904400000|2020-12-02 10:20:00|4605.2|4585.2|4603.6|4583.6|4605.2|4585.2|4603.3|4583.3|0
1606904700000|2020-12-02 10:25:00|4603.5|4583.5|4603.3|4583.3|4603.9|4583.9|4603.1|4583.1|0
1606905000000|2020-12-02 10:30:00|4602.8|4582.8|4604.9|4584.9|4605|4585|4602.7|4582.7|0
1606905300000|2020-12-02 10:35:00|4605|4585|4605.6|4585.6|4605.6|4585.6|4604.4|4584.4|0
1606905600000|2020-12-02 10:40:00|4605.1|4585.1|4604.9|4584.9|4605.7|4585.7|4604.2|4584.2|0
1606905900000|2020-12-02 10:45:00|4604.8|4584.8|4605.1|4585.1|4605.2|4585.2|4603.3|4583.3|0
1606906200000|2020-12-02 10:50:00|4605|4585|4605.6|4585.6|4605.7|4585.7|4604.4|4584.4|0
1606906500000|2020-12-02 10:55:00|4605.7|4585.7|4607.6|4587.6|4607.8|4587.8|4605.7|4585.7|0
1606906800000|2020-12-02 11:00:00|4607.5|4587.5|4607.8|4587.8|4607.8|4587.8|4607|4587|0
1606907100000|2020-12-02 11:05:00|4607.9|4587.9|4610.1|4590.1|4610.3|4590.3|4607.9|4587.9|0
1606907400000|2020-12-02 11:10:00|4610.2|4590.2|4611.6|4591.6|4611.6|4591.6|4610.1|4590.1|0
1606907700000|2020-12-02 11:15:00|4611.3|4591.3|4610|4590|4611.4|4591.4|4609.5|4589.5|0
1606908000000|2020-12-02 11:20:00|4609.9|4589.9|4609.7|4589.7|4610.5|4590.5|4609.6|4589.6|0
1606908300000|2020-12-02 11:25:00|4610|4590|4608.2|4588.2|4610.2|4590.2|4608.2|4588.2|0
1606908600000|2020-12-02 11:30:00|4608.3|4588.3|4606.5|4586.5|4608.7|4588.7|4606.4|4586.4|0
1606908900000|2020-12-02 11:35:00|4606.4|4586.4|4605.8|4585.8|4607.1|4587.1|4605.8|4585.8|0
1606909200000|2020-12-02 11:40:00|4605.5|4585.5|4605.2|4585.2|4605.5|4585.5|4604.1|4584.1|0
1606909500000|2020-12-02 11:45:00|4605|4585|4595.5|4575.5|4605.6|4585.6|4595.5|4575.5|0
1606909800000|2020-12-02 11:50:00|4595.4|4575.4|4596.3|4576.3|4596.6|4576.6|4593.5|4573.5|0
1606910100000|2020-12-02 11:55:00|4596.5|4576.5|4599.5|4579.5|4599.5|4579.5|4596.5|4576.5|0
1606910400000|2020-12-02 12:00:00|4599.4|4579.4|4599.8|4579.8|4599.8|4579.8|4598.7|4578.7|0
1606910700000|2020-12-02 12:05:00|4599.7|4579.7|4599.3|4579.3|4600.3|4580.3|4598.6|4578.6|0
1606911000000|2020-12-02 12:10:00|4599.5|4579.5|4598.7|4578.7|4599.9|4579.9|4597.9|4577.9|0
1606911300000|2020-12-02 12:15:00|4598.6|4578.6|4596.8|4576.8|4599.1|4579.1|4596.7|4576.7|0
1606911600000|2020-12-02 12:20:00|4596.9|4576.9|4596.1|4576.1|4596.9|4576.9|4595.6|4575.6|0
1606911900000|2020-12-02 12:25:00|4596|4576|4594.2|4574.2|4596.5|4576.5|4594.1|4574.1|0
1606912200000|2020-12-02 12:30:00|4594.3|4574.3|4592.8|4572.8|4594.3|4574.3|4592.6|4572.6|0
1606912500000|2020-12-02 12:35:00|4593.1|4573.1|4592.2|4572.2|4593.6|4573.6|4592.1|4572.1|0
1606912800000|2020-12-02 12:40:00|4592.3|4572.3|4593.3|4573.3|4594|4574|4592.2|4572.2|0
1606913100000|2020-12-02 12:45:00|4593.4|4573.4|4592.7|4572.7|4593.9|4573.9|4592.5|4572.5|0
1606913400000|2020-12-02 12:50:00|4592.8|4572.8|4594.7|4574.7|4595|4575|4592.6|4572.6|0
1606913700000|2020-12-02 12:55:00|4594.8|4574.8|4596.3|4576.3|4596.9|4576.9|4594.5|4574.5|0
1606914000000|2020-12-02 13:00:00|4596.1|4576.1|4598.3|4578.3|4598.3|4578.3|4595.9|4575.9|0
1606914300000|2020-12-02 13:05:00|4598.4|4578.4|4599.3|4579.3|4600|4580|4598.4|4578.4|0
1606914600000|2020-12-02 13:10:00|4599.2|4579.2|4598.7|4578.7|4599.6|4579.6|4598.7|4578.7|0
1606914900000|2020-12-02 13:15:00|4598.6|4578.6|4598.2|4578.2|4600|4580|4598.2|4578.2|0
1606915200000|2020-12-02 13:20:00|4598|4578|4596|4576|4598.1|4578.1|4595.9|4575.9|0
1606915500000|2020-12-02 13:25:00|4595.8|4575.8|4595.2|4575.2|4595.8|4575.8|4594.1|4574.1|0
1606915800000|2020-12-02 13:30:00|4595.3|4575.3|4594.2|4574.2|4596.3|4576.3|4594.2|4574.2|0
1606916100000|2020-12-02 13:35:00|4593.5|4573.5|4594.4|4574.4|4596|4576|4593.3|4573.3|0
1606916400000|2020-12-02 13:40:00|4594.3|4574.3|4596.4|4576.4|4596.4|4576.4|4594.3|4574.3|0
1606916700000|2020-12-02 13:45:00|4596.5|4576.5|4594.5|4574.5|4596.6|4576.6|4594.5|4574.5|0
1606917000000|2020-12-02 13:50:00|4594.4|4574.4|4595.3|4575.3|4595.8|4575.8|4594.1|4574.1|0
1606917300000|2020-12-02 13:55:00|4595.2|4575.2|4596.4|4576.4|4596.4|4576.4|4594.5|4574.5|0
1606917600000|2020-12-02 14:00:00|4596.2|4576.2|4596.6|4576.6|4596.6|4576.6|4595.4|4575.4|0
1606917900000|2020-12-02 14:05:00|4596.5|4576.5|4597.9|4577.9|4598.5|4578.5|4596.4|4576.4|0
1606918200000|2020-12-02 14:10:00|4597.8|4577.8|4599.5|4579.5|4600.1|4580.1|4597.8|4577.8|0
1606918500000|2020-12-02 14:15:00|4599.4|4579.4|4598.6|4578.6|4599.5|4579.5|4598.5|4578.5|0
1606918800000|2020-12-02 14:20:00|4598.5|4578.5|4599.4|4579.4|4599.4|4579.4|4597.7|4577.7|0
1606919100000|2020-12-02 14:25:00|4599.5|4579.5|4599.4|4579.4|4599.9|4579.9|4598.5|4578.5|0
1606919400000|2020-12-02 14:30:00|4599.2|4579.2|4599.5|4579.5|4600.6|4580.6|4597.9|4577.9|0
1606919700000|2020-12-02 14:35:00|4599.7|4579.7|4606.5|4586.5|4607.3|4587.3|4599.6|4579.6|0
1606920000000|2020-12-02 14:40:00|4606|4586|4605|4585|4606.4|4586.4|4605|4585|0
1606920300000|2020-12-02 14:45:00|4604.8|4584.8|4603.1|4583.1|4605.5|4585.5|4603.1|4583.1|0
1606920600000|2020-12-02 14:50:00|4602.5|4582.5|4607.3|4587.3|4607.8|4587.8|4602.5|4582.5|0
1606920900000|2020-12-02 14:55:00|4607.2|4587.2|4607.4|4587.4|4608.2|4588.2|4605.6|4585.6|0
1606921200000|2020-12-02 15:00:00|4607.2|4587.2|4607.8|4587.8|4608.4|4588.4|4606.2|4586.2|0
1606921500000|2020-12-02 15:05:00|4607.7|4587.7|4606.6|4586.6|4608.5|4588.5|4605.6|4585.6|0
1606921800000|2020-12-02 15:10:00|4606.7|4586.7|4605.1|4585.1|4607.4|4587.4|4604.8|4584.8|0
1606922100000|2020-12-02 15:15:00|4604.8|4584.8|4608.1|4588.1|4608.2|4588.2|4604.7|4584.7|0
1606922400000|2020-12-02 15:20:00|4608|4588|4606.9|4586.9|4608|4588|4605.9|4585.9|0
1606922700000|2020-12-02 15:25:00|4606.8|4586.8|4607.9|4587.9|4607.9|4587.9|4606.3|4586.3|0
1606923000000|2020-12-02 15:30:00|4608.1|4588.1|4609.6|4589.6|4609.6|4589.6|4607.6|4587.6|0
1606923300000|2020-12-02 15:35:00|4609.5|4589.5|4611.8|4591.8|4612.2|4592.2|4609.5|4589.5|0
1606923600000|2020-12-02 15:40:00|4611.9|4591.9|4614.5|4594.5|4615.7|4595.7|4611.3|4591.3|0
1606923900000|2020-12-02 15:45:00|4614.4|4594.4|4614.3|4594.3|4614.7|4594.7|4613.5|4593.5|0
1606924200000|2020-12-02 15:50:00|4614.4|4594.4|4617.5|4597.5|4618.3|4598.3|4614.2|4594.2|0
1606924500000|2020-12-02 15:55:00|4617.4|4597.4|4616.7|4596.7|4617.8|4597.8|4614.7|4594.7|0
1606924800000|2020-12-02 16:00:00|4616.8|4596.8|4617.8|4597.8|4618.1|4598.1|4616.7|4596.7|0
1606925100000|2020-12-02 16:05:00|4617.9|4597.9|4620.5|4600.5|4621.2|4601.2|4617.9|4597.9|0
1606925400000|2020-12-02 16:10:00|4620.4|4600.4|4621.5|4601.5|4621.5|4601.5|4620.3|4600.3|0
1606925700000|2020-12-02 16:15:00|4621.4|4601.4|4620.9|4600.9|4621.4|4601.4|4619.9|4599.9|0
1606926000000|2020-12-02 16:20:00|4621|4601|4619.5|4599.5|4621.1|4601.1|4619.3|4599.3|0
1606926300000|2020-12-02 16:25:00|4619.6|4599.6|4618.2|4598.2|4619.6|4599.6|4617.8|4597.8|0
1606926600000|2020-12-02 16:30:00|4633.1|4583.1|4631.9|4581.9|4633.2|4583.2|4628.1|4578.1|0
1606926900000|2020-12-02 16:35:00|4632.4|4582.4|4635.7|4585.7|4635.7|4585.7|4631.8|4581.8|0
1606927200000|2020-12-02 16:40:00|4636.2|4586.2|4635.6|4585.6|4636.9|4586.9|4635.6|4585.6|0
1606927500000|2020-12-02 16:45:00|4635.7|4585.7|4635.7|4585.7|4635.7|4585.7|4635.6|4585.6|0
1606927800000|2020-12-02 16:50:00|4635.8|4585.8|4635.8|4585.8|4635.8|4585.8|4635.7|4585.7|0
1606928100000|2020-12-02 16:55:00|4635.7|4585.7|4636.9|4586.9|4637|4587|4635.6|4585.6|0
1606928400000|2020-12-02 17:00:00|4637|4587|4635.7|4585.7|4637|4587|4635.6|4585.6|0
1606928700000|2020-12-02 17:05:00|4636.2|4586.2|4635.7|4585.7|4637|4587|4635.6|4585.6|0
1606929000000|2020-12-02 17:10:00|4635.6|4585.6|4635.6|4585.6|4635.7|4585.7|4635.6|4585.6|0
1606929300000|2020-12-02 17:15:00|4636.1|4586.1|4636.9|4586.9|4636.9|4586.9|4635.6|4585.6|0
1606929600000|2020-12-02 17:20:00|4636.8|4586.8|4634.3|4584.3|4636.9|4586.9|4634.3|4584.3|0
1606929900000|2020-12-02 17:25:00|4634.8|4584.8|4635.7|4585.7|4635.7|4585.7|4634.3|4584.3|0
1606930200000|2020-12-02 17:30:00|4635.2|4585.2|4634.4|4584.4|4635.7|4585.7|4634.3|4584.3|0
1606930500000|2020-12-02 17:35:00|4634.3|4584.3|4633.1|4583.1|4634.4|4584.4|4633.1|4583.1|0
1606930800000|2020-12-02 17:40:00|4633.2|4583.2|4631.9|4581.9|4633.2|4583.2|4631.8|4581.8|0
1606931100000|2020-12-02 17:45:00|4631.8|4581.8|4633.1|4583.1|4633.2|4583.2|4631.8|4581.8|0
1606931400000|2020-12-02 17:50:00|4633.2|4583.2|4634.5|4584.5|4638.3|4588.3|4633.1|4583.1|0
1606931700000|2020-12-02 17:55:00|4634.9|4584.9|4633.8|4583.8|4635.7|4585.7|4633.1|4583.1|0
1606932000000|2020-12-02 18:00:00|4634|4584|4630.7|4580.7|4634.4|4584.4|4630.6|4580.6|0
1606932300000|2020-12-02 18:05:00|4630.6|4580.6|4631.9|4581.9|4632|4582|4630.6|4580.6|0
1606932600000|2020-12-02 18:10:00|4632|4582|4633.2|4583.2|4633.2|4583.2|4631.9|4581.9|0
1606932900000|2020-12-02 18:15:00|4633.3|4583.3|4633.3|4583.3|4633.3|4583.3|4633.2|4583.2|0
1606933200000|2020-12-02 18:20:00|4633.2|4583.2|4630.7|4580.7|4633.2|4583.2|4630.7|4580.7|0
1606933500000|2020-12-02 18:25:00|4630.8|4580.8|4631.9|4581.9|4632|4582|4630.7|4580.7|0
1606933800000|2020-12-02 18:30:00|4632|4582|4630.6|4580.6|4632|4582|4630.6|4580.6|0
1606934100000|2020-12-02 18:35:00|4631.1|4581.1|4633.2|4583.2|4633.2|4583.2|4630.6|4580.6|0
1606934400000|2020-12-02 18:40:00|4633.1|4583.1|4630.5|4580.5|4633.2|4583.2|4630.5|4580.5|0
1606934700000|2020-12-02 18:45:00|4631|4581|4630.5|4580.5|4631.8|4581.8|4629.2|4579.2|0
1606935000000|2020-12-02 18:50:00|4630.2|4580.2|4631.8|4581.8|4631.8|4581.8|4629.2|4579.2|0
1606935300000|2020-12-02 18:55:00|4632.3|4582.3|4630.4|4580.4|4633.1|4583.1|4630.4|4580.4|0
1606935600000|2020-12-02 19:00:00|4630.7|4580.7|4630.5|4580.5|4631.7|4581.7|4629.1|4579.1|0
1606935900000|2020-12-02 19:05:00|4630.4|4580.4|4629.1|4579.1|4631.7|4581.7|4629.1|4579.1|0
1606936200000|2020-12-02 19:10:00|4629.2|4579.2|4629.1|4579.1|4630.4|4580.4|4629.1|4579.1|0
1606936500000|2020-12-02 19:15:00|4629.2|4579.2|4633.2|4583.2|4633.2|4583.2|4629.2|4579.2|0
1606936800000|2020-12-02 19:20:00|4633.7|4583.7|4633.2|4583.2|4634.5|4584.5|4633.2|4583.2|0
1606937100000|2020-12-02 19:25:00|4633.1|4583.1|4634.6|4584.6|4635.3|4585.3|4631.9|4581.9|0
1606937400000|2020-12-02 19:30:00|4634.5|4584.5|4636|4586|4637.3|4587.3|4634.5|4584.5|0
1606937700000|2020-12-02 19:35:00|4636.5|4586.5|4634.7|4584.7|4637.3|4587.3|4634.6|4584.6|0
1606938000000|2020-12-02 19:40:00|4634.6|4584.6|4634.7|4584.7|4634.7|4584.7|4633.3|4583.3|0
1606938300000|2020-12-02 19:45:00|4634.6|4584.6|4634.7|4584.7|4634.7|4584.7|4633.4|4583.4|0
1606938600000|2020-12-02 19:50:00|4634.6|4584.6|4634.7|4584.7|4636|4586|4634.6|4584.6|0
1606938900000|2020-12-02 19:55:00|4635.2|4585.2|4637.3|4587.3|4637.3|4587.3|4635.2|4585.2|0
1606939200000|2020-12-02 20:00:00|4637.2|4587.2|4637.3|4587.3|4637.4|4587.4|4636|4586|0
1606939500000|2020-12-02 20:05:00|4637.2|4587.2|4636|4586|4637.3|4587.3|4636|4586|0
1606939800000|2020-12-02 20:10:00|4636.3|4586.3|4636|4586|4637.3|4587.3|4636|4586|0
1606940100000|2020-12-02 20:15:00|4636.1|4586.1|4635.9|4585.9|4637.3|4587.3|4634.6|4584.6|0
1606940400000|2020-12-02 20:20:00|4635.4|4585.4|4633.3|4583.3|4635.9|4585.9|4633.3|4583.3|0
1606940700000|2020-12-02 20:25:00|4633.2|4583.2|4633.3|4583.3|4634.6|4584.6|4633.2|4583.2|0
1606941000000|2020-12-02 20:30:00|4633.4|4583.4|4636|4586|4636|4586|4633.3|4583.3|0
1606941300000|2020-12-02 20:35:00|4635.9|4585.9|4633.4|4583.4|4636|4586|4633.3|4583.3|0
1606941600000|2020-12-02 20:40:00|4633.9|4583.9|4637.3|4587.3|4637.3|4587.3|4633.9|4583.9|0
1606941900000|2020-12-02 20:45:00|4637.2|4587.2|4634.7|4584.7|4637.3|4587.3|4633.5|4583.5|0
1606942200000|2020-12-02 20:50:00|4634.2|4584.2|4629.7|4579.7|4636.2|4586.2|4629.7|4579.7|0
1606942500000|2020-12-02 20:55:00|4630.1|4580.1|4631.2|4581.2|4632.5|4582.5|4629.6|4579.6|0
1606942800000|2020-12-02 21:00:00|4631.3|4581.3|4634.6|4584.6|4636.9|4586.9|4631.3|4581.3|0
1606943100000|2020-12-02 21:05:00|4634.5|4584.5|4636|4586|4636.3|4586.3|4633.1|4583.1|0
1606943400000|2020-12-02 21:10:00|4636.3|4586.3|4635.7|4585.7|4638.2|4588.2|4635.4|4585.4|0
1606943700000|2020-12-02 21:15:00|4635.9|4585.9|4635.4|4585.4|4635.9|4585.9|4635.1|4585.1|0
1606944000000|2020-12-02 21:20:00|4635.1|4585.1|4635.3|4585.3|4635.5|4585.5|4635.1|4585.1|0
1606944300000|2020-12-02 21:25:00|4635.1|4585.1|4635.3|4585.3|4635.3|4585.3|4634.9|4584.9|0
1606944600000|2020-12-02 21:30:00|4635.2|4585.2|4634.4|4584.4|4635.6|4585.6|4634.2|4584.2|0
1606944900000|2020-12-02 21:35:00|4634.5|4584.5|4636.1|4586.1|4636.4|4586.4|4634.4|4584.4|0
1606945200000|2020-12-02 21:40:00|4636.2|4586.2|4635.9|4585.9|4636.7|4586.7|4635.6|4585.6|0
1606945500000|2020-12-02 21:45:00|4636.1|4586.1|4635|4585|4636.1|4586.1|4634.7|4584.7|0
1606945800000|2020-12-02 21:50:00|4634.9|4584.9|4635|4585|4636.1|4586.1|4634.7|4584.7|0
1606946100000|2020-12-02 21:55:00|4634.9|4584.9|4635.3|4585.3|4635.6|4585.6|4634.4|4584.4|0
1606946400000|2020-12-02 22:00:00|4635|4585|4635.3|4585.3|4635.4|4585.4|4635|4585|0
1606946700000|2020-12-02 22:05:00|4635.4|4585.4|4635.3|4585.3|4635.4|4585.4|4635.3|4585.3|0
1606947300000|2020-12-02 22:15:00|4635.1|4585.1|4635.4|4585.4|4635.4|4585.4|4635.1|4585.1|0
1606947600000|2020-12-02 22:20:00|4635.3|4585.3|4635.4|4585.4|4635.4|4585.4|4635.3|4585.3|0
1606947900000|2020-12-02 22:25:00|4635.3|4585.3|4634.9|4584.9|4635.3|4585.3|4634.8|4584.8|0
1606948200000|2020-12-02 22:30:00|4634.8|4584.8|4635|4585|4635.3|4585.3|4634.8|4584.8|0
1606948500000|2020-12-02 22:35:00|4634.8|4584.8|4635.1|4585.1|4635.1|4585.1|4634.7|4584.7|0
1606948800000|2020-12-02 22:40:00|4635.3|4585.3|4635.4|4585.4|4635.4|4585.4|4635.3|4585.3|0
1606949100000|2020-12-02 22:45:00|4635.3|4585.3|4635.1|4585.1|4635.3|4585.3|4635|4585|0
1606949400000|2020-12-02 22:50:00|4635.4|4585.4|4635.3|4585.3|4635.4|4585.4|4635.3|4585.3|0
1606949700000|2020-12-02 22:55:00|4635.4|4585.4|4635.4|4585.4|4635.4|4585.4|4635.4|4585.4|0
1606950000000|2020-12-02 23:00:00|4636.1|4586.1|4635.2|4585.2|4638.9|4588.9|4634.7|4584.7|0
1606950300000|2020-12-02 23:05:00|4635.4|4585.4|4634.3|4584.3|4635.7|4585.7|4634.2|4584.2|0
1606950600000|2020-12-02 23:10:00|4634.6|4584.6|4634.8|4584.8|4636|4586|4634|4584|0
1606950900000|2020-12-02 23:15:00|4634.9|4584.9|4633.8|4583.8|4635.2|4585.2|4632.9|4582.9|0
1606951200000|2020-12-02 23:20:00|4634|4584|4632.9|4582.9|4634|4584|4632.1|4582.1|0
1606951500000|2020-12-02 23:25:00|4633|4583|4632.9|4582.9|4633.1|4583.1|4632.5|4582.5|0
1606951800000|2020-12-02 23:30:00|4633|4583|4633.1|4583.1|4634|4584|4632.6|4582.6|0
1606952100000|2020-12-02 23:35:00|4633.4|4583.4|4633.5|4583.5|4633.8|4583.8|4633.1|4583.1|0
1606952400000|2020-12-02 23:40:00|4633.1|4583.1|4631.2|4581.2|4633.5|4583.5|4630.9|4580.9|0
1606952700000|2020-12-02 23:45:00|4631.6|4581.6|4631.6|4581.6|4632.3|4582.3|4631.3|4581.3|0
1606953000000|2020-12-02 23:50:00|4631.8|4581.8|4630.9|4580.9|4632.1|4582.1|4630.9|4580.9|0
1606953300000|2020-12-02 23:55:00|4631|4581|4632.1|4582.1|4632.1|4582.1|4630.9|4580.9|0
1606953600000|2020-12-03 00:00:00|4631.8|4581.8|4630.9|4580.9|4631.8|4581.8|4630.1|4580.1|0
1606953900000|2020-12-03 00:05:00|4631|4581|4632.1|4582.1|4632.1|4582.1|4630.6|4580.6|0
1606954200000|2020-12-03 00:10:00|4632.3|4582.3|4631.7|4581.7|4632.3|4582.3|4630.6|4580.6|0
1606954500000|2020-12-03 00:15:00|4631.8|4581.8|4630.9|4580.9|4634.7|4584.7|4629.7|4579.7|0
1606954800000|2020-12-03 00:20:00|4630.7|4580.7|4629|4579|4630.9|4580.9|4628.4|4578.4|0
1606955100000|2020-12-03 00:25:00|4628.8|4578.8|4629.7|4579.7|4630.9|4580.9|4628.4|4578.4|0
1606955400000|2020-12-03 00:30:00|4629.9|4579.9|4628.4|4578.4|4630.9|4580.9|4627.8|4577.8|0
1606955700000|2020-12-03 00:35:00|4628|4578|4628.4|4578.4|4628.4|4578.4|4627.2|4577.2|0
1606956000000|2020-12-03 00:40:00|4627.8|4577.8|4627.2|4577.2|4628.4|4578.4|4627.1|4577.1|0
1606956300000|2020-12-03 00:45:00|4627.1|4577.1|4627.2|4577.2|4627.2|4577.2|4625.9|4575.9|0
1606956600000|2020-12-03 00:50:00|4626.9|4576.9|4628.5|4578.5|4628.5|4578.5|4626.5|4576.5|0
1606956900000|2020-12-03 00:55:00|4628.7|4578.7|4627.2|4577.2|4629.7|4579.7|4627.2|4577.2|0
1606957200000|2020-12-03 01:00:00|4627.4|4577.4|4628.5|4578.5|4628.5|4578.5|4627.1|4577.1|0
1606957500000|2020-12-03 01:05:00|4628.7|4578.7|4628.4|4578.4|4629.7|4579.7|4628.4|4578.4|0
1606957800000|2020-12-03 01:10:00|4628.5|4578.5|4628.4|4578.4|4629.7|4579.7|4628.4|4578.4|0
1606958100000|2020-12-03 01:15:00|4627.9|4577.9|4628.5|4578.5|4628.5|4578.5|4627.1|4577.1|0
1606958400000|2020-12-03 01:20:00|4628.4|4578.4|4629.7|4579.7|4629.7|4579.7|4628.4|4578.4|0
1606958700000|2020-12-03 01:25:00|4629.6|4579.6|4628.4|4578.4|4629.6|4579.6|4627.8|4577.8|0
1606959000000|2020-12-03 01:30:00|4629|4579|4628.4|4578.4|4630.9|4580.9|4627.8|4577.8|0
1606959300000|2020-12-03 01:35:00|4627.9|4577.9|4628.5|4578.5|4629.7|4579.7|4627.1|4577.1|0
1606959600000|2020-12-03 01:40:00|4628.9|4578.9|4629.1|4579.1|4629.8|4579.8|4628.9|4578.9|0
1606959900000|2020-12-03 01:45:00|4628.9|4578.9|4632.3|4582.3|4633|4583|4628.5|4578.5|0
1606960200000|2020-12-03 01:50:00|4632.6|4582.6|4633.6|4583.6|4633.7|4583.7|4632.4|4582.4|0
1606960500000|2020-12-03 01:55:00|4633.3|4583.3|4632.3|4582.3|4633.3|4583.3|4631.1|4581.1|0
1606960800000|2020-12-03 02:00:00|4632.1|4582.1|4631.1|4581.1|4632.3|4582.3|4631|4581|0
1606961100000|2020-12-03 02:05:00|4631.3|4581.3|4629.8|4579.8|4631.7|4581.7|4629.8|4579.8|0
1606961400000|2020-12-03 02:10:00|4630.3|4580.3|4631|4581|4631.1|4581.1|4629.8|4579.8|0
1606961700000|2020-12-03 02:15:00|4629.8|4579.8|4627.2|4577.2|4629.8|4579.8|4627.2|4577.2|0
1606962300000|2020-12-03 02:25:00|4628.5|4578.5|4628.5|4578.5|4628.5|4578.5|4628.5|4578.5|0
1606962600000|2020-12-03 02:30:00|4628.2|4578.2|4627.9|4577.9|4628.5|4578.5|4627.2|4577.2|0
1606962900000|2020-12-03 02:35:00|4627.8|4577.8|4629.7|4579.7|4629.8|4579.8|4627.8|4577.8|0
1606963200000|2020-12-03 02:40:00|4629.8|4579.8|4631|4581|4631|4581|4629.7|4579.7|0
1606963500000|2020-12-03 02:45:00|4630.8|4580.8|4631|4581|4631|4581|4629.7|4579.7|0
1606963800000|2020-12-03 02:50:00|4631.1|4581.1|4630.4|4580.4|4631.1|4581.1|4629.8|4579.8|0
1606964100000|2020-12-03 02:55:00|4630.7|4580.7|4631.1|4581.1|4631.1|4581.1|4629.8|4579.8|0
1606964400000|2020-12-03 03:00:00|4630.6|4580.6|4634.9|4584.9|4634.9|4584.9|4629.8|4579.8|0
1606964700000|2020-12-03 03:05:00|4634.6|4584.6|4634.9|4584.9|4634.9|4584.9|4633.6|4583.6|0
1606965000000|2020-12-03 03:10:00|4635.1|4585.1|4636.2|4586.2|4636.2|4586.2|4634.9|4584.9|0
1606965300000|2020-12-03 03:15:00|4636.6|4586.6|4641.3|4591.3|4642.6|4592.6|4636.6|4586.6|0
1606965600000|2020-12-03 03:20:00|4640|4590|4638.8|4588.8|4640|4590|4638.7|4588.7|0
1606965900000|2020-12-03 03:25:00|4638.7|4588.7|4637.5|4587.5|4638.7|4588.7|4637.5|4587.5|0
1606966200000|2020-12-03 03:30:00|4637|4587|4636.3|4586.3|4637.5|4587.5|4636.2|4586.2|0
1606966500000|2020-12-03 03:35:00|4636.2|4586.2|4635|4585|4636.3|4586.3|4635|4585|0
1606966800000|2020-12-03 03:40:00|4635.5|4585.5|4636.3|4586.3|4636.3|4586.3|4635.5|4585.5|0
1606967100000|2020-12-03 03:45:00|4636|4586|4632.4|4582.4|4636|4586|4632.4|4582.4|0
1606967400000|2020-12-03 03:50:00|4632.2|4582.2|4632.5|4582.5|4632.5|4582.5|4631.2|4581.2|0
1606967700000|2020-12-03 03:55:00|4632.4|4582.4|4632.4|4582.4|4632.5|4582.5|4631.2|4581.2|0
1606968000000|2020-12-03 04:00:00|4632.5|4582.5|4632.4|4582.4|4633.1|4583.1|4631.1|4581.1|0
1606968300000|2020-12-03 04:05:00|4631.9|4581.9|4628.3|4578.3|4631.9|4581.9|4628.3|4578.3|0
1606968600000|2020-12-03 04:10:00|4628.4|4578.4|4629.6|4579.6|4629.6|4579.6|4628.3|4578.3|0
1606968900000|2020-12-03 04:15:00|4629.3|4579.3|4628.3|4578.3|4629.6|4579.6|4628.3|4578.3|0
1606969200000|2020-12-03 04:20:00|4627.8|4577.8|4627|4577|4628.3|4578.3|4627|4577|0
1606969500000|2020-12-03 04:25:00|4627.1|4577.1|4628.3|4578.3|4628.3|4578.3|4627.1|4577.1|0
1606969800000|2020-12-03 04:30:00|4627.8|4577.8|4628.3|4578.3|4628.3|4578.3|4627|4577|0
1606970100000|2020-12-03 04:35:00|4627.8|4577.8|4625.6|4575.6|4627.8|4577.8|4625.5|4575.5|0
1606970400000|2020-12-03 04:40:00|4625.5|4575.5|4625.5|4575.5|4625.6|4575.6|4624.3|4574.3|0
1606970700000|2020-12-03 04:45:00|4625.6|4575.6|4625.6|4575.6|4626.8|4576.8|4625.6|4575.6|0
1606971000000|2020-12-03 04:50:00|4626.1|4576.1|4626.8|4576.8|4626.9|4576.9|4625.6|4575.6|0
1606971300000|2020-12-03 04:55:00|4626.7|4576.7|4625.5|4575.5|4626.7|4576.7|4624.2|4574.2|0
1606971600000|2020-12-03 05:00:00|4625.3|4575.3|4624.2|4574.2|4625.5|4575.5|4624.2|4574.2|0
1606971900000|2020-12-03 05:05:00|4624.3|4574.3|4625.5|4575.5|4625.5|4575.5|4624.2|4574.2|0
1606972500000|2020-12-03 05:15:00|4625.3|4575.3|4625.5|4575.5|4625.5|4575.5|4624.2|4574.2|0
1606972800000|2020-12-03 05:20:00|4625.8|4575.8|4625.5|4575.5|4626.2|4576.2|4625.5|4575.5|0
1606973100000|2020-12-03 05:25:00|4625.6|4575.6|4626.8|4576.8|4626.9|4576.9|4624.9|4574.9|0
1606973400000|2020-12-03 05:30:00|4626.9|4576.9|4628|4578|4628.1|4578.1|4626.8|4576.8|0
1606973700000|2020-12-03 05:35:00|4628.1|4578.1|4628.1|4578.1|4628.1|4578.1|4628.1|4578.1|0
1606974000000|2020-12-03 05:40:00|4628.2|4578.2|4628.2|4578.2|4628.2|4578.2|4628.2|4578.2|0
1606974300000|2020-12-03 05:45:00|4628.1|4578.1|4626.8|4576.8|4628.1|4578.1|4626.8|4576.8|0
1606974600000|2020-12-03 05:50:00|4626.3|4576.3|4626.7|4576.7|4626.8|4576.8|4625.5|4575.5|0
1606974900000|2020-12-03 05:55:00|4626.8|4576.8|4628|4578|4628|4578|4625.5|4575.5|0
1606975200000|2020-12-03 06:00:00|4627.5|4577.5|4628|4578|4629.3|4579.3|4626.7|4576.7|0
1606975500000|2020-12-03 06:05:00|4628.1|4578.1|4628.1|4578.1|4629.3|4579.3|4628.1|4578.1|0
1606975800000|2020-12-03 06:10:00|4628.3|4578.3|4629.3|4579.3|4629.3|4579.3|4628.3|4578.3|0
1606976100000|2020-12-03 06:15:00|4629.6|4579.6|4630.6|4580.6|4630.6|4580.6|4629.3|4579.3|0
1606976700000|2020-12-03 06:25:00|4630.1|4580.1|4630.6|4580.6|4630.6|4580.6|4629.3|4579.3|0
1606977000000|2020-12-03 06:30:00|4630.1|4580.1|4629.3|4579.3|4630.6|4580.6|4629.3|4579.3|0
1606977300000|2020-12-03 06:35:00|4629.1|4579.1|4628.1|4578.1|4629.1|4579.1|4628.1|4578.1|0
1606977900000|2020-12-03 06:45:00|4628.6|4578.6|4630.6|4580.6|4630.6|4580.6|4628.6|4578.6|0
1606978200000|2020-12-03 06:50:00|4630.4|4580.4|4630.7|4580.7|4630.7|4580.7|4628.1|4578.1|0
1606978500000|2020-12-03 06:55:00|4630.9|4580.9|4630.7|4580.7|4631.9|4581.9|4630.7|4580.7|0
1606978800000|2020-12-03 07:00:00|4631.1|4581.1|4635.7|4585.7|4635.7|4585.7|4629.4|4579.4|0
1606979100000|2020-12-03 07:05:00|4635.8|4585.8|4633.3|4583.3|4635.8|4585.8|4633.2|4583.2|0
1606979400000|2020-12-03 07:10:00|4632.8|4582.8|4632|4582|4632.8|4582.8|4632|4582|0
1606979700000|2020-12-03 07:15:00|4632.5|4582.5|4630.7|4580.7|4633.3|4583.3|4630.7|4580.7|0
1606980000000|2020-12-03 07:20:00|4630.8|4580.8|4629.4|4579.4|4632|4582|4629.4|4579.4|0
1606980300000|2020-12-03 07:25:00|4629.9|4579.9|4626.9|4576.9|4630.7|4580.7|4626.9|4576.9|0
1606980600000|2020-12-03 07:30:00|4628.1|4578.1|4626.9|4576.9|4628.1|4578.1|4626.9|4576.9|0
1606980900000|2020-12-03 07:35:00|4627.4|4577.4|4628.1|4578.1|4628.1|4578.1|4626.9|4576.9|0
1606981200000|2020-12-03 07:40:00|4628.6|4578.6|4629.4|4579.4|4629.4|4579.4|4626.9|4576.9|0
1606981500000|2020-12-03 07:45:00|4629|4579|4629.4|4579.4|4630.7|4580.7|4628.2|4578.2|0
1606981800000|2020-12-03 07:50:00|4629.5|4579.5|4629.4|4579.4|4630.7|4580.7|4629.4|4579.4|0
1606982100000|2020-12-03 07:55:00|4628.9|4578.9|4633.9|4583.9|4633.9|4583.9|4628.1|4578.1|0
1606982400000|2020-12-03 08:00:00|4633.7|4583.7|4631.9|4581.9|4639.5|4589.5|4630.7|4580.7|0
1606982700000|2020-12-03 08:05:00|4631.4|4581.4|4636.9|4616.9|4637.6|4617.6|4629.4|4579.4|0
1606983000000|2020-12-03 08:10:00|4637.1|4617.1|4634.3|4614.3|4637.6|4617.6|4632.3|4612.3|0
1606983300000|2020-12-03 08:15:00|4634.2|4614.2|4634.8|4614.8|4634.9|4614.9|4631.2|4611.2|0
1606983600000|2020-12-03 08:20:00|4634.9|4614.9|4636.2|4616.2|4637.3|4617.3|4633.1|4613.1|0
1606983900000|2020-12-03 08:25:00|4635.8|4615.8|4632.7|4612.7|4635.8|4615.8|4632.5|4612.5|0
1606984200000|2020-12-03 08:30:00|4632.1|4612.1|4631.6|4611.6|4633.8|4613.8|4631.6|4611.6|0
1606984500000|2020-12-03 08:35:00|4631.5|4611.5|4628.6|4608.6|4631.8|4611.8|4628.4|4608.4|0
1606984800000|2020-12-03 08:40:00|4628.7|4608.7|4629.4|4609.4|4630.5|4610.5|4628.6|4608.6|0
1606985100000|2020-12-03 08:45:00|4629.3|4609.3|4631|4611|4632.3|4612.3|4629.2|4609.2|0
1606985400000|2020-12-03 08:50:00|4630.8|4610.8|4632.5|4612.5|4632.8|4612.8|4629.9|4609.9|0
1606985700000|2020-12-03 08:55:00|4632.3|4612.3|4634.2|4614.2|4636.1|4616.1|4632.3|4612.3|0
1606986000000|2020-12-03 09:00:00|4633.9|4613.9|4636.8|4616.8|4637.6|4617.6|4633.9|4613.9|0
1606986300000|2020-12-03 09:05:00|4636.9|4616.9|4634.7|4614.7|4637.6|4617.6|4633.9|4613.9|0
1606986600000|2020-12-03 09:10:00|4634.8|4614.8|4632.3|4612.3|4634.8|4614.8|4632.2|4612.2|0
1606986900000|2020-12-03 09:15:00|4632.2|4612.2|4632|4612|4632.4|4612.4|4630.7|4610.7|0
1606987200000|2020-12-03 09:20:00|4631.8|4611.8|4628.8|4608.8|4631.9|4611.9|4628.5|4608.5|0
1606987500000|2020-12-03 09:25:00|4629|4609|4631.1|4611.1|4631.5|4611.5|4628.3|4608.3|0
1606987800000|2020-12-03 09:30:00|4631.3|4611.3|4630.3|4610.3|4631.3|4611.3|4629.2|4609.2|0
1606988100000|2020-12-03 09:35:00|4630.4|4610.4|4628.8|4608.8|4631.8|4611.8|4628.8|4608.8|0
1606988400000|2020-12-03 09:40:00|4628.9|4608.9|4626.8|4606.8|4628.9|4608.9|4626.8|4606.8|0
1606988700000|2020-12-03 09:45:00|4626.9|4606.9|4626|4606|4626.9|4606.9|4625.6|4605.6|0
1606989000000|2020-12-03 09:50:00|4625.7|4605.7|4625.6|4605.6|4626.2|4606.2|4625.2|4605.2|0
1606989300000|2020-12-03 09:55:00|4625.7|4605.7|4627.5|4607.5|4630.3|4610.3|4625.7|4605.7|0
1606989600000|2020-12-03 10:00:00|4627.3|4607.3|4627.8|4607.8|4628.9|4608.9|4627|4607|0
1606989900000|2020-12-03 10:05:00|4628|4608|4624.3|4604.3|4628.1|4608.1|4624.2|4604.2|0
1606990200000|2020-12-03 10:10:00|4624.2|4604.2|4623.7|4603.7|4625|4605|4623.7|4603.7|0
1606990500000|2020-12-03 10:15:00|4623.8|4603.8|4623.7|4603.7|4624.8|4604.8|4623.6|4603.6|0
1606990800000|2020-12-03 10:20:00|4623.8|4603.8|4625.2|4605.2|4625.2|4605.2|4623.8|4603.8|0
1606991100000|2020-12-03 10:25:00|4625|4605|4633.3|4613.3|4634|4614|4624.4|4604.4|0
1606991400000|2020-12-03 10:30:00|4633.6|4613.6|4632.4|4612.4|4634|4614|4631.8|4611.8|0
1606991700000|2020-12-03 10:35:00|4632.6|4612.6|4637.3|4617.3|4639.4|4619.4|4632.6|4612.6|0
1606992000000|2020-12-03 10:40:00|4637.1|4617.1|4634|4614|4637.3|4617.3|4632.9|4612.9|0
1606992300000|2020-12-03 10:45:00|4633.9|4613.9|4636.1|4616.1|4636.1|4616.1|4632.7|4612.7|0
1606992600000|2020-12-03 10:50:00|4636.2|4616.2|4636.3|4616.3|4637.1|4617.1|4635.4|4615.4|0
1606992900000|2020-12-03 10:55:00|4636.6|4616.6|4635.9|4615.9|4636.9|4616.9|4635.1|4615.1|0
1606993200000|2020-12-03 11:00:00|4635.8|4615.8|4637.7|4617.7|4637.7|4617.7|4634.5|4614.5|0
1606993500000|2020-12-03 11:05:00|4637.6|4617.6|4636.6|4616.6|4637.6|4617.6|4636.5|4616.5|0
1606993800000|2020-12-03 11:10:00|4636.8|4616.8|4636.3|4616.3|4637.8|4617.8|4636.2|4616.2|0
1606994100000|2020-12-03 11:15:00|4636.4|4616.4|4633.7|4613.7|4636.4|4616.4|4633.5|4613.5|0
1606994400000|2020-12-03 11:20:00|4633.8|4613.8|4631.3|4611.3|4634|4614|4631.3|4611.3|0
1606994700000|2020-12-03 11:25:00|4631.4|4611.4|4631.4|4611.4|4633.3|4613.3|4630.9|4610.9|0
1606995000000|2020-12-03 11:30:00|4631.6|4611.6|4631.9|4611.9|4632.1|4612.1|4631|4611|0
1606995300000|2020-12-03 11:35:00|4632|4612|4631.6|4611.6|4632|4612|4630.2|4610.2|0
1606995600000|2020-12-03 11:40:00|4631.9|4611.9|4631.1|4611.1|4632.3|4612.3|4630.8|4610.8|0
1606995900000|2020-12-03 11:45:00|4631.2|4611.2|4631|4611|4632.1|4612.1|4630.9|4610.9|0
1606996200000|2020-12-03 11:50:00|4631.1|4611.1|4632.7|4612.7|4633.1|4613.1|4631|4611|0
1606996500000|2020-12-03 11:55:00|4632.6|4612.6|4635.2|4615.2|4635.2|4615.2|4632.5|4612.5|0
1606996800000|2020-12-03 12:00:00|4635.3|4615.3|4636.5|4616.5|4637.2|4617.2|4635.3|4615.3|0
1606997100000|2020-12-03 12:05:00|4636.4|4616.4|4636.1|4616.1|4636.6|4616.6|4635.9|4615.9|0
1606997400000|2020-12-03 12:10:00|4636|4616|4636.2|4616.2|4636.2|4616.2|4634.5|4614.5|0
1606997700000|2020-12-03 12:15:00|4635.9|4615.9|4636.9|4616.9|4637.1|4617.1|4635.7|4615.7|0
1606998000000|2020-12-03 12:20:00|4637.2|4617.2|4636.6|4616.6|4637.4|4617.4|4636.2|4616.2|0
1606998300000|2020-12-03 12:25:00|4636.5|4616.5|4638.2|4618.2|4638.2|4618.2|4636.5|4616.5|0
1606998600000|2020-12-03 12:30:00|4637.9|4617.9|4638.3|4618.3|4638.9|4618.9|4637.9|4617.9|0
1606998900000|2020-12-03 12:35:00|4638.4|4618.4|4639.4|4619.4|4639.5|4619.5|4638.2|4618.2|0
1606999200000|2020-12-03 12:40:00|4639.2|4619.2|4638.4|4618.4|4639.2|4619.2|4637.4|4617.4|0
1606999500000|2020-12-03 12:45:00|4638.6|4618.6|4639.7|4619.7|4639.9|4619.9|4638.3|4618.3|0
1606999800000|2020-12-03 12:50:00|4639.6|4619.6|4639.9|4619.9|4640.4|4620.4|4639.4|4619.4|0
1607000100000|2020-12-03 12:55:00|4639.8|4619.8|4640.1|4620.1|4640.1|4620.1|4639.2|4619.2|0
1607000400000|2020-12-03 13:00:00|4639.7|4619.7|4641|4621|4641.1|4621.1|4639.1|4619.1|0
1607000700000|2020-12-03 13:05:00|4641.4|4621.4|4642.8|4622.8|4642.8|4622.8|4640.5|4620.5|0
1607001000000|2020-12-03 13:10:00|4642.7|4622.7|4644.8|4624.8|4644.8|4624.8|4642.3|4622.3|0
1607001300000|2020-12-03 13:15:00|4644.7|4624.7|4643.3|4623.3|4645.3|4625.3|4642.8|4622.8|0
1607001600000|2020-12-03 13:20:00|4643.5|4623.5|4644.5|4624.5|4645.2|4625.2|4643.3|4623.3|0
1607001900000|2020-12-03 13:25:00|4644.3|4624.3|4642.6|4622.6|4644.5|4624.5|4642.6|4622.6|0
1607002200000|2020-12-03 13:30:00|4642.7|4622.7|4644.8|4624.8|4645.5|4625.5|4642.7|4622.7|0
1607002500000|2020-12-03 13:35:00|4645.2|4625.2|4646.8|4626.8|4646.8|4626.8|4644.5|4624.5|0
1607002800000|2020-12-03 13:40:00|4646.6|4626.6|4643.9|4623.9|4646.6|4626.6|4643.9|4623.9|0
1607003100000|2020-12-03 13:45:00|4643.8|4623.8|4643.8|4623.8|4644.6|4624.6|4643.6|4623.6|0
1607003400000|2020-12-03 13:50:00|4643.9|4623.9|4643.6|4623.6|4644.4|4624.4|4643.1|4623.1|0
1607003700000|2020-12-03 13:55:00|4644|4624|4644.7|4624.7|4644.9|4624.9|4643.1|4623.1|0
1607004000000|2020-12-03 14:00:00|4644.8|4624.8|4642.7|4622.7|4644.9|4624.9|4642.6|4622.6|0
1607004300000|2020-12-03 14:05:00|4642.6|4622.6|4643.4|4623.4|4644|4624|4642.1|4622.1|0
1607004600000|2020-12-03 14:10:00|4643.3|4623.3|4642.9|4622.9|4643.9|4623.9|4642.2|4622.2|0
1607004900000|2020-12-03 14:15:00|4642.7|4622.7|4643|4623|4643.6|4623.6|4642|4622|0
1607005200000|2020-12-03 14:20:00|4642.9|4622.9|4641.9|4621.9|4643.3|4623.3|4641.8|4621.8|0
1607005500000|2020-12-03 14:25:00|4642.1|4622.1|4642.5|4622.5|4643.3|4623.3|4642|4622|0
1607005800000|2020-12-03 14:30:00|4642.4|4622.4|4644.7|4624.7|4644.7|4624.7|4641.3|4621.3|0
1607006100000|2020-12-03 14:35:00|4644.6|4624.6|4643.2|4623.2|4644.6|4624.6|4640.9|4620.9|0
1607006400000|2020-12-03 14:40:00|4643.4|4623.4|4644|4624|4644.2|4624.2|4642.9|4622.9|0
1607006700000|2020-12-03 14:45:00|4644.1|4624.1|4646.4|4626.4|4646.7|4626.7|4644.1|4624.1|0
1607007000000|2020-12-03 14:50:00|4646.5|4626.5|4646.8|4626.8|4646.9|4626.9|4645.5|4625.5|0
1607007300000|2020-12-03 14:55:00|4646.9|4626.9|4649.6|4629.6|4649.8|4629.8|4646.9|4626.9|0
1607007600000|2020-12-03 15:00:00|4649.7|4629.7|4650.1|4630.1|4650.8|4630.8|4649.1|4629.1|0
1607007900000|2020-12-03 15:05:00|4650.3|4630.3|4651.1|4631.1|4651.4|4631.4|4649.3|4629.3|0
1607008200000|2020-12-03 15:10:00|4650.9|4630.9|4654.2|4634.2|4654.2|4634.2|4650.8|4630.8|0
1607008500000|2020-12-03 15:15:00|4654.4|4634.4|4655.5|4635.5|4655.6|4635.6|4653.5|4633.5|0
1607008800000|2020-12-03 15:20:00|4656|4636|4654.8|4634.8|4657.5|4637.5|4654.8|4634.8|0
1607009100000|2020-12-03 15:25:00|4654.6|4634.6|4653.9|4633.9|4655|4635|4653.6|4633.6|0
1607009400000|2020-12-03 15:30:00|4654|4634|4654.9|4634.9|4655.7|4635.7|4653.2|4633.2|0
1607009700000|2020-12-03 15:35:00|4655.3|4635.3|4655.8|4635.8|4656.1|4636.1|4654.4|4634.4|0
1607010000000|2020-12-03 15:40:00|4655.7|4635.7|4655.1|4635.1|4656.4|4636.4|4655.1|4635.1|0
1607010300000|2020-12-03 15:45:00|4655|4635|4655.8|4635.8|4656.6|4636.6|4654|4634|0
1607010600000|2020-12-03 15:50:00|4655.2|4635.2|4650.8|4630.8|4655.2|4635.2|4650.3|4630.3|0
1607010900000|2020-12-03 15:55:00|4650.6|4630.6|4649.5|4629.5|4651.2|4631.2|4649.5|4629.5|0
1607011200000|2020-12-03 16:00:00|4649.4|4629.4|4650|4630|4650.6|4630.6|4649.2|4629.2|0
1607011500000|2020-12-03 16:05:00|4649.9|4629.9|4650.4|4630.4|4650.5|4630.5|4649.4|4629.4|0
1607011800000|2020-12-03 16:10:00|4650.5|4630.5|4649.8|4629.8|4650.5|4630.5|4649.2|4629.2|0
1607012100000|2020-12-03 16:15:00|4649.7|4629.7|4648.3|4628.3|4649.7|4629.7|4647.3|4627.3|0
1607012400000|2020-12-03 16:20:00|4648.1|4628.1|4648.7|4628.7|4649.8|4629.8|4648.1|4628.1|0
1607012700000|2020-12-03 16:25:00|4648.6|4628.6|4646.8|4626.8|4649|4629|4646.6|4626.6|0
1607013000000|2020-12-03 16:30:00|4663|4613|4661.8|4611.8|4664.3|4614.3|4660.5|4610.5|0
1607013300000|2020-12-03 16:35:00|4661.3|4611.3|4661.8|4611.8|4665.5|4615.5|4660.5|4610.5|0
1607013600000|2020-12-03 16:40:00|4661.7|4611.7|4663|4613|4664.4|4614.4|4661.7|4611.7|0
1607013900000|2020-12-03 16:45:00|4662.9|4612.9|4662.9|4612.9|4663|4613|4661.6|4611.6|0
1607014200000|2020-12-03 16:50:00|4663|4613|4661.7|4611.7|4663|4613|4661.6|4611.6|0
1607014500000|2020-12-03 16:55:00|4661.6|4611.6|4663|4613|4663|4613|4661.6|4611.6|0
1607014800000|2020-12-03 17:00:00|4662.9|4612.9|4663|4613|4668.1|4618.1|4662.8|4612.8|0
1607015100000|2020-12-03 17:05:00|4662.9|4612.9|4661.6|4611.6|4663|4613|4660.3|4610.3|0
1607015400000|2020-12-03 17:10:00|4661.7|4611.7|4660.3|4610.3|4661.7|4611.7|4660.2|4610.2|0
1607015700000|2020-12-03 17:15:00|4660.8|4610.8|4661.5|4611.5|4661.6|4611.6|4660.1|4610.1|0
1607016300000|2020-12-03 17:25:00|4661.6|4611.6|4661.5|4611.5|4662.9|4612.9|4661.5|4611.5|0
1607016600000|2020-12-03 17:30:00|4661.6|4611.6|4662.8|4612.8|4665.4|4615.4|4661.5|4611.5|0
1607016900000|2020-12-03 17:35:00|4662.9|4612.9|4661.5|4611.5|4662.9|4612.9|4661.5|4611.5|0
1607017200000|2020-12-03 17:40:00|4662|4612|4661.5|4611.5|4662.8|4612.8|4660.2|4610.2|0
1607017500000|2020-12-03 17:45:00|4661.6|4611.6|4661.5|4611.5|4661.6|4611.6|4658.9|4608.9|0
1607017800000|2020-12-03 17:50:00|4661.4|4611.4|4661.5|4611.5|4661.5|4611.5|4660.2|4610.2|0
1607018100000|2020-12-03 17:55:00|4661.6|4611.6|4662.9|4612.9|4662.9|4612.9|4661.5|4611.5|0
1607018400000|2020-12-03 18:00:00|4662.8|4612.8|4661.6|4611.6|4662.9|4612.9|4661.6|4611.6|0
1607018700000|2020-12-03 18:05:00|4661.5|4611.5|4658.9|4608.9|4661.5|4611.5|4658.8|4608.8|0
1607019000000|2020-12-03 18:10:00|4659.1|4609.1|4661.4|4611.4|4661.4|4611.4|4658.9|4608.9|0
1607019300000|2020-12-03 18:15:00|4661.5|4611.5|4660.2|4610.2|4661.5|4611.5|4660.1|4610.1|0
1607019600000|2020-12-03 18:20:00|4660.1|4610.1|4661.4|4611.4|4661.5|4611.5|4658.8|4608.8|0
1607019900000|2020-12-03 18:25:00|4661|4611|4660.2|4610.2|4661.4|4611.4|4660.1|4610.1|0
1607020200000|2020-12-03 18:30:00|4660.1|4610.1|4658.8|4608.8|4660.2|4610.2|4658.8|4608.8|0
1607020500000|2020-12-03 18:35:00|4658.7|4608.7|4658.8|4608.8|4658.8|4608.8|4657.5|4607.5|0
1607020800000|2020-12-03 18:40:00|4657.5|4607.5|4657.5|4607.5|4658.8|4608.8|4657.5|4607.5|0
1607021100000|2020-12-03 18:45:00|4657.4|4607.4|4658.8|4608.8|4658.8|4608.8|4656.1|4606.1|0
1607021400000|2020-12-03 18:50:00|4658.7|4608.7|4656.2|4606.2|4658.7|4608.7|4656.2|4606.2|0
1607021700000|2020-12-03 18:55:00|4656.7|4606.7|4654.8|4604.8|4657.5|4607.5|4653.5|4603.5|0
1607022000000|2020-12-03 19:00:00|4654.7|4604.7|4656.2|4606.2|4657.6|4607.6|4654.7|4604.7|0
1607022300000|2020-12-03 19:05:00|4656.3|4606.3|4656.3|4606.3|4656.3|4606.3|4656.2|4606.2|0
1607022600000|2020-12-03 19:10:00|4656.4|4606.4|4656.3|4606.3|4657.6|4607.6|4656.3|4606.3|0
1607022900000|2020-12-03 19:15:00|4656.8|4606.8|4656.3|4606.3|4657.6|4607.6|4656.3|4606.3|0
1607023200000|2020-12-03 19:20:00|4656.4|4606.4|4656.3|4606.3|4657.6|4607.6|4656.3|4606.3|0
1607023500000|2020-12-03 19:25:00|4655.8|4605.8|4656.4|4606.4|4656.4|4606.4|4654.9|4604.9|0
1607023800000|2020-12-03 19:30:00|4656.3|4606.3|4657.7|4607.7|4657.7|4607.7|4656.3|4606.3|0
1607024100000|2020-12-03 19:35:00|4657.8|4607.8|4656.6|4606.6|4657.8|4607.8|4656.4|4606.4|0
1607024400000|2020-12-03 19:40:00|4656.5|4606.5|4656.5|4606.5|4657.8|4607.8|4656.5|4606.5|0
1607024700000|2020-12-03 19:45:00|4656.6|4606.6|4656.6|4606.6|4657.8|4607.8|4656.5|4606.5|0
1607025000000|2020-12-03 19:50:00|4656.5|4606.5|4656.7|4606.7|4656.7|4606.7|4656.5|4606.5|0
1607025300000|2020-12-03 19:55:00|4656.6|4606.6|4658|4608|4658|4608|4656.6|4606.6|0
1607025600000|2020-12-03 20:00:00|4657.9|4607.9|4657.9|4607.9|4659.3|4609.3|4657.9|4607.9|0
1607025900000|2020-12-03 20:05:00|4658|4608|4655.4|4605.4|4658|4608|4655.3|4605.3|0
1607026200000|2020-12-03 20:10:00|4655.3|4605.3|4659.4|4609.4|4659.4|4609.4|4655.3|4605.3|0
1607026500000|2020-12-03 20:15:00|4659.5|4609.5|4659.4|4609.4|4659.5|4609.5|4659.4|4609.4|0
1607026800000|2020-12-03 20:20:00|4659.5|4609.5|4660.8|4610.8|4660.9|4610.9|4659.5|4609.5|0
1607027100000|2020-12-03 20:25:00|4660.7|4610.7|4660.8|4610.8|4660.8|4610.8|4660.7|4610.7|0
1607027400000|2020-12-03 20:30:00|4660.7|4610.7|4656.9|4606.9|4660.8|4610.8|4656.8|4606.8|0
1607027700000|2020-12-03 20:35:00|4657.4|4607.4|4651.3|4601.3|4658.2|4608.2|4651.3|4601.3|0
1607028000000|2020-12-03 20:40:00|4650.8|4600.8|4646.1|4596.1|4651.3|4601.3|4638.1|4588.1|0
1607028300000|2020-12-03 20:45:00|4646|4596|4647.7|4597.7|4650.3|4600.3|4642.2|4592.2|0
1607028600000|2020-12-03 20:50:00|4647.6|4597.6|4635.6|4585.6|4647.6|4597.6|4634.3|4584.3|0
1607028900000|2020-12-03 20:55:00|4635.7|4585.7|4641.7|4591.7|4643.2|4593.2|4635.6|4585.6|0
1607029200000|2020-12-03 21:00:00|4641.8|4591.8|4642.9|4592.9|4645.8|4595.8|4639.7|4589.7|0
1607029500000|2020-12-03 21:05:00|4642.6|4592.6|4644.2|4594.2|4644.9|4594.9|4642|4592|0
1607029800000|2020-12-03 21:10:00|4644.6|4594.6|4648.4|4598.4|4649.1|4599.1|4644.2|4594.2|0
1607030100000|2020-12-03 21:15:00|4648.3|4598.3|4647.9|4597.9|4648.8|4598.8|4647.7|4597.7|0
1607030400000|2020-12-03 21:20:00|4647.8|4597.8|4648.1|4598.1|4648.2|4598.2|4647.7|4597.7|0
1607030700000|2020-12-03 21:25:00|4647.9|4597.9|4648.1|4598.1|4648.4|4598.4|4647.7|4597.7|0
1607031000000|2020-12-03 21:30:00|4648|4598|4645.5|4595.5|4648.7|4598.7|4645.5|4595.5|0
1607031300000|2020-12-03 21:35:00|4645.6|4595.6|4646.5|4596.5|4648.4|4598.4|4645.3|4595.3|0
1607031600000|2020-12-03 21:40:00|4646.7|4596.7|4646.5|4596.5|4647|4597|4646.1|4596.1|0
1607031900000|2020-12-03 21:45:00|4646.4|4596.4|4646.1|4596.1|4646.7|4596.7|4645.8|4595.8|0
1607032200000|2020-12-03 21:50:00|4646|4596|4645.3|4595.3|4646.5|4596.5|4645|4595|0
1607032500000|2020-12-03 21:55:00|4645.5|4595.5|4644.9|4594.9|4646.5|4596.5|4644.7|4594.7|0
1607032800000|2020-12-03 22:00:00|4645.1|4595.1|4644.9|4594.9|4645.2|4595.2|4644.9|4594.9|0
1607033100000|2020-12-03 22:05:00|4644.8|4594.8|4644.9|4594.9|4645.1|4595.1|4644.8|4594.8|0
1607033400000|2020-12-03 22:10:00|4645.1|4595.1|4646.1|4596.1|4646.1|4596.1|4645.1|4595.1|0
1607033700000|2020-12-03 22:15:00|4646.2|4596.2|4645.6|4595.6|4646.3|4596.3|4645.5|4595.5|0
1607034000000|2020-12-03 22:20:00|4645.7|4595.7|4645|4595|4646|4596|4645|4595|0
1607034300000|2020-12-03 22:25:00|4645.4|4595.4|4644.5|4594.5|4645.8|4595.8|4644.5|4594.5|0
1607034600000|2020-12-03 22:30:00|4644.8|4594.8|4644.3|4594.3|4645|4595|4644.3|4594.3|0
1607034900000|2020-12-03 22:35:00|4644.2|4594.2|4643.9|4593.9|4644.2|4594.2|4643.9|4593.9|0
1607035200000|2020-12-03 22:40:00|4643.8|4593.8|4643.7|4593.7|4643.9|4593.9|4643.6|4593.6|0
1607035500000|2020-12-03 22:45:00|4643.6|4593.6|4643.3|4593.3|4643.6|4593.6|4643.3|4593.3|0
1607035800000|2020-12-03 22:50:00|4643.6|4593.6|4644.2|4594.2|4644.5|4594.5|4643.6|4593.6|0
1607036100000|2020-12-03 22:55:00|4644|4594|4644.6|4594.6|4644.6|4594.6|4643.8|4593.8|0
1607036400000|2020-12-03 23:00:00|4644.7|4594.7|4644|4594|4647.1|4597.1|4642.9|4592.9|0
1607036700000|2020-12-03 23:05:00|4644.2|4594.2|4643.7|4593.7|4644.6|4594.6|4642.9|4592.9|0
1607037000000|2020-12-03 23:10:00|4644|4594|4643.7|4593.7|4644.2|4594.2|4643.4|4593.4|0
1607037300000|2020-12-03 23:15:00|4643.6|4593.6|4645.9|4595.9|4646.3|4596.3|4643.4|4593.4|0
1607037600000|2020-12-03 23:20:00|4646|4596|4647.1|4597.1|4647.6|4597.6|4646|4596|0
1607037900000|2020-12-03 23:25:00|4647.4|4597.4|4646.6|4596.6|4647.6|4597.6|4646.5|4596.5|0
1607038200000|2020-12-03 23:30:00|4646.8|4596.8|4650.4|4600.4|4651.3|4601.3|4646.6|4596.6|0
1607038500000|2020-12-03 23:35:00|4650.5|4600.5|4649.4|4599.4|4650.5|4600.5|4649.1|4599.1|0
1607038800000|2020-12-03 23:40:00|4649.3|4599.3|4648.8|4598.8|4649.3|4599.3|4648.3|4598.3|0
1607039100000|2020-12-03 23:45:00|4648.7|4598.7|4649.9|4599.9|4650.3|4600.3|4648.3|4598.3|0
1607039400000|2020-12-03 23:50:00|4649.6|4599.6|4647.4|4597.4|4649.9|4599.9|4646.6|4596.6|0
1607039700000|2020-12-03 23:55:00|4647.1|4597.1|4647.6|4597.6|4648.3|4598.3|4646.6|4596.6|0
1607040000000|2020-12-04 00:00:00|4647.5|4597.5|4649.6|4599.6|4650.5|4600.5|4647.4|4597.4|0
1607040300000|2020-12-04 00:05:00|4649.4|4599.4|4649.1|4599.1|4649.9|4599.9|4648.6|4598.6|0
1607040600000|2020-12-04 00:10:00|4649.2|4599.2|4645.5|4595.5|4649.4|4599.4|4645.2|4595.2|0
1607040900000|2020-12-04 00:15:00|4645.2|4595.2|4648.1|4598.1|4649.4|4599.4|4645.2|4595.2|0
1607041200000|2020-12-04 00:20:00|4648.6|4598.6|4651.9|4601.9|4652|4602|4648.1|4598.1|0
1607041500000|2020-12-04 00:25:00|4652|4602|4652|4602|4653.3|4603.3|4650.7|4600.7|0
1607041800000|2020-12-04 00:30:00|4651.8|4601.8|4648.8|4598.8|4652|4602|4648.8|4598.8|0
1607042100000|2020-12-04 00:35:00|4648.6|4598.6|4646.9|4596.9|4649.4|4599.4|4646.9|4596.9|0
1607042400000|2020-12-04 00:40:00|4646.4|4596.4|4647.5|4597.5|4648.2|4598.2|4645.6|4595.6|0
1607042700000|2020-12-04 00:45:00|4647.3|4597.3|4646.8|4596.8|4648.2|4598.2|4645.6|4595.6|0
1607043000000|2020-12-04 00:50:00|4646.6|4596.6|4644.4|4594.4|4646.6|4596.6|4644.3|4594.3|0
1607043300000|2020-12-04 00:55:00|4644.9|4594.9|4645.7|4595.7|4647|4597|4644.9|4594.9|0
1607043600000|2020-12-04 01:00:00|4645.5|4595.5|4648.3|4598.3|4648.3|4598.3|4645.1|4595.1|0
1607043900000|2020-12-04 01:05:00|4648|4598|4648.2|4598.2|4648.3|4598.3|4647.6|4597.6|0
1607044200000|2020-12-04 01:10:00|4648.3|4598.3|4649.5|4599.5|4649.5|4599.5|4648.2|4598.2|0
1607044500000|2020-12-04 01:15:00|4649.2|4599.2|4650.8|4600.8|4652|4602|4648.2|4598.2|0
1607044800000|2020-12-04 01:20:00|4650.3|4600.3|4650.8|4600.8|4650.8|4600.8|4649.5|4599.5|0
1607045100000|2020-12-04 01:25:00|4650.7|4600.7|4649.5|4599.5|4650.8|4600.8|4649.4|4599.4|0
1607045400000|2020-12-04 01:30:00|4649.4|4599.4|4643.1|4593.1|4649.4|4599.4|4641.8|4591.8|0
1607045700000|2020-12-04 01:35:00|4643.4|4593.4|4644.4|4594.4|4645.7|4595.7|4643.1|4593.1|0
1607046000000|2020-12-04 01:40:00|4645.6|4595.6|4645.6|4595.6|4646.9|4596.9|4645.6|4595.6|0
1607046300000|2020-12-04 01:45:00|4646.9|4596.9|4648.1|4598.1|4649.4|4599.4|4646.2|4596.2|0
1607046600000|2020-12-04 01:50:00|4648.3|4598.3|4648.1|4598.1|4649.4|4599.4|4648.1|4598.1|0
1607046900000|2020-12-04 01:55:00|4647.6|4597.6|4645.5|4595.5|4648.1|4598.1|4644.2|4594.2|0
1607047200000|2020-12-04 02:00:00|4646|4596|4645.5|4595.5|4646.8|4596.8|4644.9|4594.9|0
1607047500000|2020-12-04 02:05:00|4644.9|4594.9|4644.2|4594.2|4645.5|4595.5|4644.2|4594.2|0
1607047800000|2020-12-04 02:10:00|4644.7|4594.7|4645.5|4595.5|4645.5|4595.5|4644.2|4594.2|0
1607048100000|2020-12-04 02:15:00|4645.2|4595.2|4645.5|4595.5|4645.5|4595.5|4642.9|4592.9|0
1607048400000|2020-12-04 02:20:00|4645.8|4595.8|4646.8|4596.8|4646.8|4596.8|4645.5|4595.5|0
1607048700000|2020-12-04 02:25:00|4646.3|4596.3|4648.1|4598.1|4648.1|4598.1|4645.5|4595.5|0
1607049000000|2020-12-04 02:30:00|4648.2|4598.2|4650|4600|4650.7|4600.7|4648.2|4598.2|0
1607049300000|2020-12-04 02:35:00|4649.8|4599.8|4649.4|4599.4|4649.8|4599.8|4649.4|4599.4|0
1607049600000|2020-12-04 02:40:00|4649.1|4599.1|4648.1|4598.1|4649.1|4599.1|4648.1|4598.1|0
1607049900000|2020-12-04 02:45:00|4647.6|4597.6|4648.8|4598.8|4649.4|4599.4|4646.9|4596.9|0
1607050200000|2020-12-04 02:50:00|4648.6|4598.6|4648.2|4598.2|4649.4|4599.4|4648.1|4598.1|0
1607050500000|2020-12-04 02:55:00|4648.4|4598.4|4649.4|4599.4|4649.5|4599.5|4648.2|4598.2|0
1607050800000|2020-12-04 03:00:00|4649.5|4599.5|4649.4|4599.4|4649.5|4599.5|4648.2|4598.2|0
1607051100000|2020-12-04 03:05:00|4648.8|4598.8|4649.4|4599.4|4649.4|4599.4|4646.9|4596.9|0
1607051400000|2020-12-04 03:10:00|4648.9|4598.9|4648.1|4598.1|4649.4|4599.4|4648.1|4598.1|0
1607051700000|2020-12-04 03:15:00|4647.4|4597.4|4648.1|4598.1|4648.7|4598.7|4646.8|4596.8|0
1607052000000|2020-12-04 03:20:00|4648.4|4598.4|4648|4598|4649.4|4599.4|4648|4598|0
1607052300000|2020-12-04 03:25:00|4647.6|4597.6|4648.1|4598.1|4648.1|4598.1|4646.8|4596.8|0
1607052600000|2020-12-04 03:30:00|4648|4598|4648.1|4598.1|4648.1|4598.1|4646.8|4596.8|0
1607052900000|2020-12-04 03:35:00|4648.3|4598.3|4649.3|4599.3|4649.3|4599.3|4648.1|4598.1|0
1607053200000|2020-12-04 03:40:00|4649.1|4599.1|4648.1|4598.1|4649.3|4599.3|4648.1|4598.1|0
1607053500000|2020-12-04 03:45:00|4648.5|4598.5|4648.1|4598.1|4649.3|4599.3|4648|4598|0
1607053800000|2020-12-04 03:50:00|4648|4598|4648.1|4598.1|4649.3|4599.3|4648|4598|0
1607054100000|2020-12-04 03:55:00|4648.3|4598.3|4648.1|4598.1|4648.7|4598.7|4648.1|4598.1|0
1607054400000|2020-12-04 04:00:00|4648|4598|4646.8|4596.8|4648.1|4598.1|4646.8|4596.8|0
1607054700000|2020-12-04 04:05:00|4647.3|4597.3|4648.1|4598.1|4648.1|4598.1|4647.3|4597.3|0
1607055000000|2020-12-04 04:10:00|4648.6|4598.6|4648.1|4598.1|4649.4|4599.4|4648.1|4598.1|0
1607055600000|2020-12-04 04:20:00|4647.6|4597.6|4648.1|4598.1|4648.1|4598.1|4646.8|4596.8|0
1607055900000|2020-12-04 04:25:00|4647.8|4597.8|4648.1|4598.1|4648.1|4598.1|4646.8|4596.8|0
1607056200000|2020-12-04 04:30:00|4648.4|4598.4|4648.7|4598.7|4649.4|4599.4|4648.1|4598.1|0
1607056500000|2020-12-04 04:35:00|4648.5|4598.5|4649.4|4599.4|4649.4|4599.4|4648.1|4598.1|0
1607056800000|2020-12-04 04:40:00|4649.9|4599.9|4649.4|4599.4|4650.7|4600.7|4649.4|4599.4|0
1607057400000|2020-12-04 04:50:00|4648.9|4598.9|4648.1|4598.1|4649.4|4599.4|4648.1|4598.1|0
1607058000000|2020-12-04 05:00:00|4648.2|4598.2|4648.1|4598.1|4649.4|4599.4|4648.1|4598.1|0
1607058300000|2020-12-04 05:05:00|4648.2|4598.2|4648.2|4598.2|4648.2|4598.2|4646.9|4596.9|0
1607058600000|2020-12-04 05:10:00|4648.4|4598.4|4649.4|4599.4|4649.4|4599.4|4648.1|4598.1|0
1607058900000|2020-12-04 05:15:00|4649.9|4599.9|4649.4|4599.4|4650.7|4600.7|4649.4|4599.4|0
1607059200000|2020-12-04 05:20:00|4649.9|4599.9|4650.7|4600.7|4651.9|4601.9|4649.4|4599.4|0
1607059500000|2020-12-04 05:25:00|4650.6|4600.6|4650.6|4600.6|4651.9|4601.9|4650.6|4600.6|0
1607059800000|2020-12-04 05:30:00|4651.1|4601.1|4654.4|4604.4|4654.4|4604.4|4651.1|4601.1|0
1607060100000|2020-12-04 05:35:00|4654.2|4604.2|4655.7|4605.7|4655.7|4605.7|4653.8|4603.8|0
1607060400000|2020-12-04 05:40:00|4655.2|4605.2|4654.4|4604.4|4655.7|4605.7|4654.4|4604.4|0
1607060700000|2020-12-04 05:45:00|4654.5|4604.5|4654.4|4604.4|4655.7|4605.7|4654.4|4604.4|0
1607061000000|2020-12-04 05:50:00|4654.5|4604.5|4655.1|4605.1|4655.1|4605.1|4654.4|4604.4|0
1607061300000|2020-12-04 05:55:00|4655.3|4605.3|4654.5|4604.5|4657|4607|4654.4|4604.4|0
1607061600000|2020-12-04 06:00:00|4654.2|4604.2|4655.7|4605.7|4655.8|4605.8|4653.2|4603.2|0
1607061900000|2020-12-04 06:05:00|4655.5|4605.5|4658.3|4608.3|4659|4609|4653.2|4603.2|0
1607062200000|2020-12-04 06:10:00|4658.6|4608.6|4657.7|4607.7|4659|4609|4657.7|4607.7|0
1607062500000|2020-12-04 06:15:00|4657.4|4607.4|4657.7|4607.7|4659|4609|4657|4607|0
1607063100000|2020-12-04 06:25:00|4657.6|4607.6|4656.4|4606.4|4657.6|4607.6|4656.4|4606.4|0
1607063400000|2020-12-04 06:30:00|4656.3|4606.3|4657.6|4607.6|4657.7|4607.7|4656.3|4606.3|0
1607063700000|2020-12-04 06:35:00|4657.4|4607.4|4657.7|4607.7|4657.7|4607.7|4656.4|4606.4|0
1607064000000|2020-12-04 06:40:00|4657.2|4607.2|4657.7|4607.7|4657.7|4607.7|4656.4|4606.4|0
1607064300000|2020-12-04 06:45:00|4657.2|4607.2|4656.4|4606.4|4657.2|4607.2|4656.4|4606.4|0
1607064600000|2020-12-04 06:50:00|4656.9|4606.9|4659|4609|4659|4609|4656.9|4606.9|0
1607064900000|2020-12-04 06:55:00|4658.9|4608.9|4660.1|4610.1|4660.2|4610.2|4658.9|4608.9|0
1607065200000|2020-12-04 07:00:00|4660.2|4610.2|4658.9|4608.9|4661.5|4611.5|4657.6|4607.6|0
1607065500000|2020-12-04 07:05:00|4659.4|4609.4|4657.7|4607.7|4660.2|4610.2|4656.4|4606.4|0
1607065800000|2020-12-04 07:10:00|4657.2|4607.2|4657.7|4607.7|4657.7|4607.7|4655.1|4605.1|0
1607066100000|2020-12-04 07:15:00|4657.9|4607.9|4658.9|4608.9|4658.9|4608.9|4656.4|4606.4|0
1607066400000|2020-12-04 07:20:00|4659.4|4609.4|4658.9|4608.9|4660.2|4610.2|4658.9|4608.9|0
1607066700000|2020-12-04 07:25:00|4658.4|4608.4|4656.4|4606.4|4658.4|4608.4|4655.1|4605.1|0
1607067000000|2020-12-04 07:30:00|4656|4606|4656.4|4606.4|4656.4|4606.4|4655.2|4605.2|0
1607067300000|2020-12-04 07:35:00|4655.9|4605.9|4653.9|4603.9|4655.9|4605.9|4653.9|4603.9|0
1607067600000|2020-12-04 07:40:00|4653.4|4603.4|4655.1|4605.1|4655.2|4605.2|4652.6|4602.6|0
1607067900000|2020-12-04 07:45:00|4655.6|4605.6|4656.4|4606.4|4656.4|4606.4|4652.6|4602.6|0
1607068200000|2020-12-04 07:50:00|4656.9|4606.9|4657.6|4607.6|4658.8|4608.8|4656.3|4606.3|0
1607068500000|2020-12-04 07:55:00|4657.1|4607.1|4661.4|4611.4|4661.4|4611.4|4656.3|4606.3|0
1607068800000|2020-12-04 08:00:00|4660.9|4610.9|4671.4|4621.4|4672.7|4622.7|4658.2|4608.2|0
1607069100000|2020-12-04 08:05:00|4671.9|4621.9|4655.3|4635.3|4677.7|4638.1|4654.6|4621.9|0
1607069400000|2020-12-04 08:10:00|4655.4|4635.4|4658.8|4638.8|4659.7|4639.7|4654.8|4634.8|0
1607069700000|2020-12-04 08:15:00|4658.7|4638.7|4660.1|4640.1|4661.2|4641.2|4657.9|4637.9|0
1607070000000|2020-12-04 08:20:00|4660.7|4640.7|4664.4|4644.4|4665.6|4645.6|4660.7|4640.7|0
1607070300000|2020-12-04 08:25:00|4664.6|4644.6|4664.7|4644.7|4666.2|4646.2|4664.2|4644.2|0
1607070600000|2020-12-04 08:30:00|4664.6|4644.6|4664.6|4644.6|4664.7|4644.7|4662.1|4642.1|0
1607070900000|2020-12-04 08:35:00|4664.7|4644.7|4663.8|4643.8|4666.4|4646.4|4661.9|4641.9|0
1607071200000|2020-12-04 08:40:00|4663.7|4643.7|4660.1|4640.1|4663.8|4643.8|4659.5|4639.5|0
1607071500000|2020-12-04 08:45:00|4660.5|4640.5|4660.7|4640.7|4662.6|4642.6|4660|4640|0
1607071800000|2020-12-04 08:50:00|4661.3|4641.3|4664.2|4644.2|4664.5|4644.5|4660.8|4640.8|0
1607072100000|2020-12-04 08:55:00|4664.4|4644.4|4669.1|4649.1|4669.2|4649.2|4664.4|4644.4|0
1607072400000|2020-12-04 09:00:00|4668.7|4648.7|4668.1|4648.1|4669|4649|4667.5|4647.5|0
1607072700000|2020-12-04 09:05:00|4668.2|4648.2|4668.4|4648.4|4669.9|4649.9|4667.6|4647.6|0
1607073000000|2020-12-04 09:10:00|4668.5|4648.5|4668.4|4648.4|4669.5|4649.5|4667.6|4647.6|0
1607073300000|2020-12-04 09:15:00|4668.3|4648.3|4667.2|4647.2|4668.6|4648.6|4667|4647|0
1607073600000|2020-12-04 09:20:00|4667.3|4647.3|4665.2|4645.2|4667.3|4647.3|4664.7|4644.7|0
1607073900000|2020-12-04 09:25:00|4665.3|4645.3|4665.1|4645.1|4666.2|4646.2|4665|4645|0
1607074200000|2020-12-04 09:30:00|4664.9|4644.9|4665.1|4645.1|4665.2|4645.2|4664.2|4644.2|0
1607074500000|2020-12-04 09:35:00|4665.2|4645.2|4665.5|4645.5|4665.9|4645.9|4664.2|4644.2|0
1607074800000|2020-12-04 09:40:00|4665.2|4645.2|4664.5|4644.5|4665.8|4645.8|4663.6|4643.6|0
1607075100000|2020-12-04 09:45:00|4664.6|4644.6|4667.6|4647.6|4667.6|4647.6|4664.4|4644.4|0
1607075400000|2020-12-04 09:50:00|4667.7|4647.7|4666.8|4646.8|4667.8|4647.8|4666.3|4646.3|0
1607075700000|2020-12-04 09:55:00|4666.4|4646.4|4666.3|4646.3|4668|4648|4666.1|4646.1|0
1607076000000|2020-12-04 10:00:00|4666.4|4646.4|4663.8|4643.8|4666.5|4646.5|4662.5|4642.5|0
1607076300000|2020-12-04 10:05:00|4664|4644|4665|4645|4665.7|4645.7|4664|4644|0
1607076600000|2020-12-04 10:10:00|4664.9|4644.9|4664.2|4644.2|4665|4645|4664|4644|0
1607076900000|2020-12-04 10:15:00|4664.1|4644.1|4664|4644|4664.5|4644.5|4663.4|4643.4|0
1607077200000|2020-12-04 10:20:00|4663.9|4643.9|4662.7|4642.7|4663.9|4643.9|4662|4642|0
1607077500000|2020-12-04 10:25:00|4662.6|4642.6|4663.3|4643.3|4663.3|4643.3|4661.1|4641.1|0
1607077800000|2020-12-04 10:30:00|4663.2|4643.2|4664.4|4644.4|4664.4|4644.4|4663|4643|0
1607078100000|2020-12-04 10:35:00|4664.3|4644.3|4667.1|4647.1|4667.1|4647.1|4664.2|4644.2|0
1607078400000|2020-12-04 10:40:00|4667.2|4647.2|4669|4649|4669.2|4649.2|4667.2|4647.2|0
1607078700000|2020-12-04 10:45:00|4668.9|4648.9|4668.6|4648.6|4670.2|4650.2|4668.3|4648.3|0
1607079000000|2020-12-04 10:50:00|4668.3|4648.3|4668.3|4648.3|4669.5|4649.5|4668.3|4648.3|0
1607079300000|2020-12-04 10:55:00|4668.2|4648.2|4668.8|4648.8|4669.1|4649.1|4668.2|4648.2|0
1607079600000|2020-12-04 11:00:00|4668.5|4648.5|4669|4649|4669.5|4649.5|4668.5|4648.5|0
1607079900000|2020-12-04 11:05:00|4669.1|4649.1|4667.6|4647.6|4669.2|4649.2|4666.4|4646.4|0
1607080200000|2020-12-04 11:10:00|4667.9|4647.9|4669.3|4649.3|4669.8|4649.8|4667.8|4647.8|0
1607080500000|2020-12-04 11:15:00|4669.6|4649.6|4669.3|4649.3|4669.7|4649.7|4669.2|4649.2|0
1607080800000|2020-12-04 11:20:00|4669.6|4649.6|4667.1|4647.1|4669.6|4649.6|4667.1|4647.1|0
1607081100000|2020-12-04 11:25:00|4667.4|4647.4|4667.3|4647.3|4668|4648|4667.2|4647.2|0
1607081400000|2020-12-04 11:30:00|4667.2|4647.2|4668.7|4648.7|4668.7|4648.7|4665.6|4645.6|0
1607081700000|2020-12-04 11:35:00|4668.8|4648.8|4669|4649|4670.3|4650.3|4668.4|4648.4|0
1607082000000|2020-12-04 11:40:00|4668.9|4648.9|4671.1|4651.1|4671.1|4651.1|4668.5|4648.5|0
1607082300000|2020-12-04 11:45:00|4671|4651|4671|4651|4671.7|4651.7|4670.9|4650.9|0
1607082600000|2020-12-04 11:50:00|4671.3|4651.3|4670.3|4650.3|4671.4|4651.4|4669.8|4649.8|0
1607082900000|2020-12-04 11:55:00|4669.8|4649.8|4669.8|4649.8|4669.8|4649.8|4668.9|4648.9|0
1607083200000|2020-12-04 12:00:00|4669.7|4649.7|4669.1|4649.1|4670|4650|4669.1|4649.1|0
1607083500000|2020-12-04 12:05:00|4669.2|4649.2|4668.9|4648.9|4669.8|4649.8|4668.6|4648.6|0
1607083800000|2020-12-04 12:10:00|4669|4649|4668.6|4648.6|4669|4649|4667.9|4647.9|0
1607084100000|2020-12-04 12:15:00|4668.5|4648.5|4668.4|4648.4|4668.8|4648.8|4668.2|4648.2|0
1607084400000|2020-12-04 12:20:00|4668.5|4648.5|4670|4650|4670.3|4650.3|4668.5|4648.5|0
1607084700000|2020-12-04 12:25:00|4669.8|4649.8|4671.1|4651.1|4671.1|4651.1|4669.2|4649.2|0
1607085000000|2020-12-04 12:30:00|4671|4651|4671|4651|4671.9|4651.9|4671|4651|0
1607085300000|2020-12-04 12:35:00|4670.9|4650.9|4669.9|4649.9|4671|4651|4669.8|4649.8|0
1607085600000|2020-12-04 12:40:00|4669.8|4649.8|4671.1|4651.1|4671.3|4651.3|4669.8|4649.8|0
1607085900000|2020-12-04 12:45:00|4671.2|4651.2|4671.3|4651.3|4671.5|4651.5|4670.8|4650.8|0
1607086200000|2020-12-04 12:50:00|4671.5|4651.5|4672|4652|4672|4652|4671.4|4651.4|0
1607086500000|2020-12-04 12:55:00|4671.9|4651.9|4670.8|4650.8|4672.3|4652.3|4670.7|4650.7|0
1607086800000|2020-12-04 13:00:00|4670.7|4650.7|4670.4|4650.4|4670.8|4650.8|4670.4|4650.4|0
1607087100000|2020-12-04 13:05:00|4670.3|4650.3|4668.7|4648.7|4670.6|4650.6|4668.7|4648.7|0
1607087400000|2020-12-04 13:10:00|4668.8|4648.8|4668.3|4648.3|4668.9|4648.9|4667.9|4647.9|0
1607087700000|2020-12-04 13:15:00|4668.4|4648.4|4668.7|4648.7|4668.8|4648.8|4667.7|4647.7|0
1607088000000|2020-12-04 13:20:00|4668.9|4648.9|4670.5|4650.5|4670.7|4650.7|4668.7|4648.7|0
1607088300000|2020-12-04 13:25:00|4671|4651|4672.1|4652.1|4672.4|4652.4|4671|4651|0
1607088600000|2020-12-04 13:30:00|4671.7|4651.7|4672.3|4652.3|4673.1|4653.1|4671.1|4651.1|0
1607088900000|2020-12-04 13:35:00|4672.2|4652.2|4671.9|4651.9|4672.7|4652.7|4671.9|4651.9|0
1607089200000|2020-12-04 13:40:00|4671.8|4651.8|4672|4652|4672.7|4652.7|4671.7|4651.7|0
1607089500000|2020-12-04 13:45:00|4671.9|4651.9|4671.1|4651.1|4671.9|4651.9|4670.9|4650.9|0
1607089800000|2020-12-04 13:50:00|4671.5|4651.5|4672|4652|4672.2|4652.2|4671.5|4651.5|0
1607090100000|2020-12-04 13:55:00|4672.1|4652.1|4671.7|4651.7|4672.9|4652.9|4671.4|4651.4|0
1607090400000|2020-12-04 14:00:00|4671.9|4651.9|4672.3|4652.3|4672.7|4652.7|4671.6|4651.6|0
1607090700000|2020-12-04 14:05:00|4672|4652|4669.2|4649.2|4672|4652|4669|4649|0
1607091000000|2020-12-04 14:10:00|4669.3|4649.3|4672.6|4652.6|4672.8|4652.8|4669.3|4649.3|0
1607091300000|2020-12-04 14:15:00|4672.7|4652.7|4672.3|4652.3|4673|4653|4672|4652|0
1607091600000|2020-12-04 14:20:00|4672.2|4652.2|4671|4651|4672.2|4652.2|4671|4651|0
1607091900000|2020-12-04 14:25:00|4670.9|4650.9|4669.3|4649.3|4671.1|4651.1|4669.2|4649.2|0
1607092200000|2020-12-04 14:30:00|4669.6|4649.6|4670.1|4650.1|4671.1|4651.1|4669.4|4649.4|0
1607092500000|2020-12-04 14:35:00|4669.9|4649.9|4671.3|4651.3|4671.6|4651.6|4669.8|4649.8|0
1607092800000|2020-12-04 14:40:00|4671.4|4651.4|4672.6|4652.6|4673.1|4653.1|4671.3|4651.3|0
1607093100000|2020-12-04 14:45:00|4672.7|4652.7|4673.1|4653.1|4673.4|4653.4|4672.2|4652.2|0
1607093400000|2020-12-04 14:50:00|4673|4653|4677.1|4657.1|4677.4|4657.4|4673|4653|0
1607093700000|2020-12-04 14:55:00|4677.2|4657.2|4675.4|4655.4|4677.3|4657.3|4675.3|4655.3|0
1607094000000|2020-12-04 15:00:00|4675.3|4655.3|4674|4654|4675.3|4655.3|4673.4|4653.4|0
1607094300000|2020-12-04 15:05:00|4674.1|4654.1|4675.5|4655.5|4675.5|4655.5|4674.1|4654.1|0
1607094600000|2020-12-04 15:10:00|4675.8|4655.8|4676.1|4656.1|4676.1|4656.1|4674.5|4654.5|0
1607094900000|2020-12-04 15:15:00|4676|4656|4676.9|4656.9|4677.3|4657.3|4676|4656|0
1607095200000|2020-12-04 15:20:00|4677|4657|4678.4|4658.4|4678.4|4658.4|4676.5|4656.5|0
1607095500000|2020-12-04 15:25:00|4678.5|4658.5|4678|4658|4679.1|4659.1|4677.9|4657.9|0
1607095800000|2020-12-04 15:30:00|4677.8|4657.8|4678.6|4658.6|4678.7|4658.7|4677|4657|0
1607096100000|2020-12-04 15:35:00|4678.5|4658.5|4679.1|4659.1|4679.7|4659.7|4677.6|4657.6|0
1607096400000|2020-12-04 15:40:00|4679.2|4659.2|4682.1|4662.1|4682.1|4662.1|4678.5|4658.5|0
1607096700000|2020-12-04 15:45:00|4682|4662|4681.2|4661.2|4682.4|4662.4|4681|4661|0
1607097000000|2020-12-04 15:50:00|4681.5|4661.5|4680.9|4660.9|4681.8|4661.8|4680.7|4660.7|0
1607097300000|2020-12-04 15:55:00|4681|4661|4681.3|4661.3|4681.3|4661.3|4680|4660|0
1607097600000|2020-12-04 16:00:00|4681.5|4661.5|4682|4662|4682.7|4662.7|4681.3|4661.3|0
1607097900000|2020-12-04 16:05:00|4682.2|4662.2|4681.4|4661.4|4683.4|4663.4|4680.7|4660.7|0
1607098200000|2020-12-04 16:10:00|4681.2|4661.2|4681.4|4661.4|4682.8|4662.8|4681.2|4661.2|0
1607098500000|2020-12-04 16:15:00|4681.3|4661.3|4679.8|4659.8|4681.4|4661.4|4679.5|4659.5|0
1607098800000|2020-12-04 16:20:00|4679.6|4659.6|4681.3|4661.3|4681.5|4661.5|4678.9|4658.9|0
1607099100000|2020-12-04 16:25:00|4681.4|4661.4|4683|4663|4683.4|4663.4|4681.4|4661.4|0
1607099400000|2020-12-04 16:30:00|4697.1|4647.1|4700.8|4650.8|4700.8|4650.8|4695.9|4645.9|0
1607099700000|2020-12-04 16:35:00|4700.9|4650.9|4700.9|4650.9|4702.2|4652.2|4700.9|4650.9|0
1607100000000|2020-12-04 16:40:00|4700.8|4650.8|4699.6|4649.6|4700.9|4650.9|4699.6|4649.6|0
1607100300000|2020-12-04 16:45:00|4700.1|4650.1|4700.9|4650.9|4700.9|4650.9|4700.1|4650.1|0
1607100600000|2020-12-04 16:50:00|4701.4|4651.4|4702.2|4652.2|4703.5|4653.5|4701.4|4651.4|0
1607100900000|2020-12-04 16:55:00|4701.7|4651.7|4700.8|4650.8|4702.2|4652.2|4700.8|4650.8|0
1607101200000|2020-12-04 17:00:00|4700.9|4650.9|4699.7|4649.7|4700.9|4650.9|4699.6|4649.6|0
1607101500000|2020-12-04 17:05:00|4699.6|4649.6|4699.6|4649.6|4699.7|4649.7|4699.6|4649.6|0
1607101800000|2020-12-04 17:10:00|4699.1|4649.1|4699.6|4649.6|4699.6|4649.6|4698.3|4648.3|0
1607102100000|2020-12-04 17:15:00|4699.1|4649.1|4698.3|4648.3|4699.6|4649.6|4698.3|4648.3|0
1607102400000|2020-12-04 17:20:00|4697.8|4647.8|4698.4|4648.4|4698.4|4648.4|4697|4647|0
1607102700000|2020-12-04 17:25:00|4698.8|4648.8|4699.6|4649.6|4699.6|4649.6|4698.4|4648.4|0
1607103000000|2020-12-04 17:30:00|4699.7|4649.7|4699.6|4649.6|4699.7|4649.7|4698.4|4648.4|0
1607103300000|2020-12-04 17:35:00|4699.1|4649.1|4698.3|4648.3|4699.1|4649.1|4698.3|4648.3|0
1607103600000|2020-12-04 17:40:00|4697.9|4647.9|4697.1|4647.1|4697.9|4647.9|4697|4647|0
1607103900000|2020-12-04 17:45:00|4697|4647|4697.1|4647.1|4697.1|4647.1|4697|4647|0
1607104200000|2020-12-04 17:50:00|4697|4647|4695.8|4645.8|4697.1|4647.1|4695.8|4645.8|0
1607104500000|2020-12-04 17:55:00|4696.3|4646.3|4695.8|4645.8|4697.1|4647.1|4695.8|4645.8|0
1607104800000|2020-12-04 18:00:00|4695.9|4645.9|4695.8|4645.8|4697.2|4647.2|4695.8|4645.8|0
1607105100000|2020-12-04 18:05:00|4695.9|4645.9|4695.8|4645.8|4697.1|4647.1|4695.8|4645.8|0
1607105400000|2020-12-04 18:10:00|4695.9|4645.9|4695.8|4645.8|4697.1|4647.1|4695.8|4645.8|0
1607105700000|2020-12-04 18:15:00|4696.3|4646.3|4697|4647|4698.3|4648.3|4696.3|4646.3|0
1607106000000|2020-12-04 18:20:00|4696.6|4646.6|4697|4647|4697.1|4647.1|4695.8|4645.8|0
1607106300000|2020-12-04 18:25:00|4696.5|4646.5|4695.8|4645.8|4697|4647|4695.7|4645.7|0
1607106900000|2020-12-04 18:35:00|4696.3|4646.3|4699.7|4649.7|4699.7|4649.7|4695.8|4645.8|0
1607107200000|2020-12-04 18:40:00|4699.2|4649.2|4698.3|4648.3|4699.2|4649.2|4698.3|4648.3|0
1607107500000|2020-12-04 18:45:00|4697.8|4647.8|4698.3|4648.3|4698.3|4648.3|4697|4647|0
1607107800000|2020-12-04 18:50:00|4697.8|4647.8|4695.7|4645.7|4698.3|4648.3|4695.7|4645.7|0
1607108100000|2020-12-04 18:55:00|4695.2|4645.2|4693.2|4643.2|4695.7|4645.7|4693.2|4643.2|0
1607108400000|2020-12-04 19:00:00|4693.6|4643.6|4695.6|4645.6|4695.7|4645.7|4693.1|4643.1|0
1607108700000|2020-12-04 19:05:00|4695.2|4645.2|4695.7|4645.7|4695.7|4645.7|4694.4|4644.4|0
1607109000000|2020-12-04 19:10:00|4695.8|4645.8|4693.2|4643.2|4695.8|4645.8|4693.1|4643.1|0
1607109300000|2020-12-04 19:15:00|4693.6|4643.6|4694.5|4644.5|4695.8|4645.8|4693.6|4643.6|0
1607109600000|2020-12-04 19:20:00|4695|4645|4694.5|4644.5|4695.9|4645.9|4694.5|4644.5|0
1607109900000|2020-12-04 19:25:00|4695|4645|4693.1|4643.1|4695.8|4645.8|4693|4643|0
1607110200000|2020-12-04 19:30:00|4693.6|4643.6|4694.4|4644.4|4694.5|4644.5|4693.1|4643.1|0
1607110500000|2020-12-04 19:35:00|4694.5|4644.5|4694.4|4644.4|4694.5|4644.5|4693.1|4643.1|0
1607110800000|2020-12-04 19:40:00|4693.9|4643.9|4696|4646|4696|4646|4693.1|4643.1|0
1607111100000|2020-12-04 19:45:00|4695.7|4645.7|4696|4646|4696|4646|4694.7|4644.7|0
1607111400000|2020-12-04 19:50:00|4695.9|4645.9|4694.6|4644.6|4696|4646|4694.6|4644.6|0
1607111700000|2020-12-04 19:55:00|4694.9|4644.9|4696|4646|4696|4646|4694.6|4644.6|0
1607112000000|2020-12-04 20:00:00|4696.5|4646.5|4695.9|4645.9|4698.6|4648.6|4695.9|4645.9|0
1607112300000|2020-12-04 20:05:00|4695.4|4645.4|4694.7|4644.7|4696|4646|4694.6|4644.6|0
1607112600000|2020-12-04 20:10:00|4694.6|4644.6|4692|4642|4694.6|4644.6|4692|4642|0
1607112900000|2020-12-04 20:15:00|4691.5|4641.5|4693.3|4643.3|4694.6|4644.6|4690.7|4640.7|0
1607113200000|2020-12-04 20:20:00|4693.2|4643.2|4694.6|4644.6|4694.7|4644.7|4693.2|4643.2|0
1607113500000|2020-12-04 20:25:00|4694.4|4644.4|4693.3|4643.3|4694.7|4644.7|4690.6|4640.6|0
1607113800000|2020-12-04 20:30:00|4693.4|4643.4|4694.7|4644.7|4694.7|4644.7|4693.3|4643.3|0
1607114100000|2020-12-04 20:35:00|4694.2|4644.2|4694.6|4644.6|4694.7|4644.7|4693.3|4643.3|0
1607114400000|2020-12-04 20:40:00|4694.1|4644.1|4698.6|4648.6|4699.9|4649.9|4693.3|4643.3|0
1607114700000|2020-12-04 20:45:00|4698.5|4648.5|4698.5|4648.5|4699.8|4649.8|4697.2|4647.2|0
1607115000000|2020-12-04 20:50:00|4698.4|4648.4|4698.6|4648.6|4699.9|4649.9|4697.1|4647.1|0
1607115300000|2020-12-04 20:55:00|4698.1|4648.1|4703.7|4653.7|4703.7|4653.7|4696|4646|0
1607115600000|2020-12-04 21:00:00|4703.6|4653.6|4699|4649|4704.4|4654.4|4698.7|4648.7|0
1607115900000|2020-12-04 21:05:00|4698.7|4648.7|4698.7|4648.7|4700.2|4650.2|4698.5|4648.5|0
1607116200000|2020-12-04 21:10:00|4698.2|4648.2|4694.4|4644.4|4698.5|4648.5|4693.3|4643.3|0
1607116500000|2020-12-04 21:15:00|4695.6|4645.6|4694.6|4644.6|4695.6|4645.6|4694.6|4644.6|0
1607116800000|2020-12-04 21:20:00|4694.5|4644.5|4694.8|4644.8|4694.9|4644.9|4694.4|4644.4|0
1607117100000|2020-12-04 21:25:00|4694.5|4644.5|4695|4645|4695|4645|4694.3|4644.3|0
1607117400000|2020-12-04 21:30:00|4695.1|4645.1|4695.7|4645.7|4696.6|4646.6|4695.1|4645.1|0
1607117700000|2020-12-04 21:35:00|4696.1|4646.1|4696.9|4646.9|4697.1|4647.1|4695.4|4645.4|0
1607118000000|2020-12-04 21:40:00|4696.6|4646.6|4694.9|4644.9|4696.9|4646.9|4694.9|4644.9|0
1607118300000|2020-12-04 21:45:00|4695.2|4645.2|4694.9|4644.9|4695.7|4645.7|4694.4|4644.4|0
1607118600000|2020-12-04 21:50:00|4694.6|4644.6|4693.7|4643.7|4694.9|4644.9|4693.7|4643.7|0
1607118900000|2020-12-04 21:55:00|4694|4644|4693.7|4643.7|4694.4|4644.4|4693.2|4643.2|0
1607295600000|2020-12-06 23:00:00|4708.8|4658.8|4706.9|4656.9|4710.3|4660.3|4705.8|4655.8|0
1607295900000|2020-12-06 23:05:00|4707|4657|4708|4658|4708|4658|4705.1|4655.1|0
1607296200000|2020-12-06 23:10:00|4707.9|4657.9|4702.4|4652.4|4708|4658|4702.1|4652.1|0
1607296500000|2020-12-06 23:15:00|4702.5|4652.5|4701.8|4651.8|4703.2|4653.2|4700.6|4650.6|0
1607296800000|2020-12-06 23:20:00|4702.1|4652.1|4704.1|4654.1|4704.1|4654.1|4701.4|4651.4|0
1607297100000|2020-12-06 23:25:00|4703.9|4653.9|4704.9|4654.9|4704.9|4654.9|4702.1|4652.1|0
1607297400000|2020-12-06 23:30:00|4705|4655|4704.3|4654.3|4707.1|4657.1|4704.1|4654.1|0
1607297700000|2020-12-06 23:35:00|4704.2|4654.2|4705.4|4655.4|4705.4|4655.4|4703.2|4653.2|0
1607298000000|2020-12-06 23:40:00|4705.3|4655.3|4706.3|4656.3|4706.9|4656.9|4704.9|4654.9|0
1607298300000|2020-12-06 23:45:00|4706.2|4656.2|4706.3|4656.3|4707.1|4657.1|4705.8|4655.8|0
1607298600000|2020-12-06 23:50:00|4706.1|4656.1|4706.1|4656.1|4706.6|4656.6|4705.1|4655.1|0
1607298900000|2020-12-06 23:55:00|4706.2|4656.2|4703.6|4653.6|4706.2|4656.2|4702.9|4652.9|0
1607299200000|2020-12-07 00:00:00|4703.5|4653.5|4702.4|4652.4|4703.7|4653.7|4700.9|4650.9|0
1607299500000|2020-12-07 00:05:00|4702.3|4652.3|4697.5|4647.5|4702.6|4652.6|4696.4|4646.4|0
1607299800000|2020-12-07 00:10:00|4697.7|4647.7|4698|4648|4699.7|4649.7|4696.9|4646.9|0
1607300100000|2020-12-07 00:15:00|4697.7|4647.7|4693.6|4643.6|4697.7|4647.7|4693.6|4643.6|0
1607300400000|2020-12-07 00:20:00|4693.7|4643.7|4692.4|4642.4|4695|4645|4692.4|4642.4|0
1607300700000|2020-12-07 00:25:00|4692.7|4642.7|4693.7|4643.7|4693.7|4643.7|4692.4|4642.4|0
1607301000000|2020-12-07 00:30:00|4693.5|4643.5|4696.3|4646.3|4696.3|4646.3|4693.1|4643.1|0
1607301300000|2020-12-07 00:35:00|4696.2|4646.2|4690.5|4640.5|4696.2|4646.2|4690.5|4640.5|0
1607301600000|2020-12-07 00:40:00|4691.1|4641.1|4691.7|4641.7|4691.8|4641.8|4690.4|4640.4|0
1607301900000|2020-12-07 00:45:00|4691.8|4641.8|4691.8|4641.8|4693.1|4643.1|4690.5|4640.5|0
1607302200000|2020-12-07 00:50:00|4691.5|4641.5|4698.2|4648.2|4698.2|4648.2|4690.5|4640.5|0
1607302500000|2020-12-07 00:55:00|4697.7|4647.7|4694.3|4644.3|4697.7|4647.7|4694.3|4644.3|0
1607302800000|2020-12-07 01:00:00|4693.9|4643.9|4698.2|4648.2|4698.8|4648.8|4693.1|4643.1|0
1607303100000|2020-12-07 01:05:00|4698.1|4648.1|4694.3|4644.3|4698.2|4648.2|4694.3|4644.3|0
1607303400000|2020-12-07 01:10:00|4694|4644|4695.6|4645.6|4695.6|4645.6|4691.7|4641.7|0
1607303700000|2020-12-07 01:15:00|4695.5|4645.5|4695|4645|4696.9|4646.9|4694.2|4644.2|0
1607304000000|2020-12-07 01:20:00|4694.8|4644.8|4693.1|4643.1|4695.6|4645.6|4693|4643|0
1607304300000|2020-12-07 01:25:00|4693|4643|4694.3|4644.3|4695.6|4645.6|4691.8|4641.8|0
1607304600000|2020-12-07 01:30:00|4694.4|4644.4|4691.8|4641.8|4695.6|4645.6|4691.7|4641.7|0
1607304900000|2020-12-07 01:35:00|4691.7|4641.7|4689.2|4639.2|4691.8|4641.8|4689.2|4639.2|0
1607305200000|2020-12-07 01:40:00|4688.7|4638.7|4688|4638|4688.7|4638.7|4686.6|4636.6|0
1607305500000|2020-12-07 01:45:00|4687.7|4637.7|4685.4|4635.4|4687.7|4637.7|4684.7|4634.7|0
1607305800000|2020-12-07 01:50:00|4685.9|4635.9|4687.9|4637.9|4688|4638|4685.9|4635.9|0
1607306100000|2020-12-07 01:55:00|4687.7|4637.7|4687.9|4637.9|4687.9|4637.9|4686.7|4636.7|0
1607306400000|2020-12-07 02:00:00|4687.7|4637.7|4686.6|4636.6|4687.9|4637.9|4686.6|4636.6|0
1607306700000|2020-12-07 02:05:00|4686.4|4636.4|4685.4|4635.4|4687.9|4637.9|4685.3|4635.3|0
1607307000000|2020-12-07 02:10:00|4685.3|4635.3|4685.3|4635.3|4686.6|4636.6|4685.3|4635.3|0
1607307300000|2020-12-07 02:15:00|4685.4|4635.4|4684.1|4634.1|4686.6|4636.6|4682.8|4632.8|0
1607307600000|2020-12-07 02:20:00|4684.6|4634.6|4685.4|4635.4|4685.4|4635.4|4684.6|4634.6|0
1607307900000|2020-12-07 02:25:00|4685.3|4635.3|4682.7|4632.7|4685.3|4635.3|4682.7|4632.7|0
1607308200000|2020-12-07 02:30:00|4682.2|4632.2|4677.5|4627.5|4682.2|4632.2|4677.5|4627.5|0
1607308500000|2020-12-07 02:35:00|4677.8|4627.8|4679.3|4629.3|4680.1|4630.1|4677.5|4627.5|0
1607308800000|2020-12-07 02:40:00|4678.9|4628.9|4677.6|4627.6|4680.1|4630.1|4677.6|4627.6|0
1607309100000|2020-12-07 02:45:00|4677.1|4627.1|4678.9|4628.9|4678.9|4628.9|4676.3|4626.3|0
1607309400000|2020-12-07 02:50:00|4679|4629|4679.6|4629.6|4679.6|4629.6|4678.9|4628.9|0
1607309700000|2020-12-07 02:55:00|4679.8|4629.8|4678.3|4628.3|4680.3|4630.3|4677.7|4627.7|0
1607310000000|2020-12-07 03:00:00|4678.1|4628.1|4678.9|4628.9|4680.3|4630.3|4677.7|4627.7|0
1607310300000|2020-12-07 03:05:00|4678.7|4628.7|4676.3|4626.3|4678.7|4628.7|4675.1|4625.1|0
1607310600000|2020-12-07 03:10:00|4676.4|4626.4|4675.7|4625.7|4676.4|4626.4|4675.1|4625.1|0
1607310900000|2020-12-07 03:15:00|4675.5|4625.5|4676.9|4626.9|4677.6|4627.6|4675|4625|0
1607311200000|2020-12-07 03:20:00|4677.6|4627.6|4678.9|4628.9|4678.9|4628.9|4676.3|4626.3|0
1607311500000|2020-12-07 03:25:00|4678.8|4628.8|4678.9|4628.9|4680.1|4630.1|4678.8|4628.8|0
1607311800000|2020-12-07 03:30:00|4678.8|4628.8|4678.9|4628.9|4680.1|4630.1|4678.8|4628.8|0
1607312100000|2020-12-07 03:35:00|4678.6|4628.6|4676.3|4626.3|4678.9|4628.9|4676.3|4626.3|0
1607312400000|2020-12-07 03:40:00|4676.6|4626.6|4676.9|4626.9|4677.6|4627.6|4676.3|4626.3|0
1607312700000|2020-12-07 03:45:00|4676.7|4626.7|4675.7|4625.7|4677.6|4627.6|4675|4625|0
1607313000000|2020-12-07 03:50:00|4675.9|4625.9|4675|4625|4677.6|4627.6|4675|4625|0
1607313300000|2020-12-07 03:55:00|4675.3|4625.3|4674.9|4624.9|4676.3|4626.3|4674.9|4624.9|0
1607313600000|2020-12-07 04:00:00|4675.4|4625.4|4674.9|4624.9|4676.2|4626.2|4673.6|4623.6|0
1607313900000|2020-12-07 04:05:00|4675|4625|4677.5|4627.5|4677.5|4627.5|4675|4625|0
1607314200000|2020-12-07 04:10:00|4677.2|4627.2|4677.5|4627.5|4677.5|4627.5|4676.9|4626.9|0
1607314500000|2020-12-07 04:15:00|4677.6|4627.6|4677.5|4627.5|4677.6|4627.6|4677.5|4627.5|0
1607314800000|2020-12-07 04:20:00|4677|4627|4677.5|4627.5|4677.5|4627.5|4676.3|4626.3|0
1607315400000|2020-12-07 04:30:00|4677|4627|4676.3|4626.3|4677.5|4627.5|4676.2|4626.2|0
1607315700000|2020-12-07 04:35:00|4676.7|4626.7|4677.5|4627.5|4677.5|4627.5|4676.7|4626.7|0
1607316000000|2020-12-07 04:40:00|4677.3|4627.3|4676.9|4626.9|4677.5|4627.5|4676.3|4626.3|0
1607316300000|2020-12-07 04:45:00|4676.6|4626.6|4677.5|4627.5|4677.5|4627.5|4676.3|4626.3|0
1607316600000|2020-12-07 04:50:00|4677.6|4627.6|4678.8|4628.8|4678.8|4628.8|4677.5|4627.5|0
1607316900000|2020-12-07 04:55:00|4678.9|4628.9|4678.9|4628.9|4680.1|4630.1|4678.8|4628.8|0
1607317200000|2020-12-07 05:00:00|4679.3|4629.3|4681.4|4631.4|4681.4|4631.4|4679.3|4629.3|0
1607317500000|2020-12-07 05:05:00|4681.6|4631.6|4681.4|4631.4|4682.7|4632.7|4680.1|4630.1|0
1607317800000|2020-12-07 05:10:00|4681.3|4631.3|4680.1|4630.1|4681.3|4631.3|4680.1|4630.1|0
1607318100000|2020-12-07 05:15:00|4679.6|4629.6|4678.8|4628.8|4680.1|4630.1|4678.8|4628.8|0
1607318400000|2020-12-07 05:20:00|4679.1|4629.1|4678.8|4628.8|4680.1|4630.1|4678.8|4628.8|0
1607318700000|2020-12-07 05:25:00|4679.4|4629.4|4678.8|4628.8|4679.5|4629.5|4678.8|4628.8|0
1607319000000|2020-12-07 05:30:00|4679.1|4629.1|4680.7|4630.7|4681.4|4631.4|4678.8|4628.8|0
1607319300000|2020-12-07 05:35:00|4681|4631|4680.1|4630.1|4681.3|4631.3|4680.1|4630.1|0
1607319600000|2020-12-07 05:40:00|4680|4630|4680|4630|4680.1|4630.1|4680|4630|0
1607319900000|2020-12-07 05:45:00|4679.8|4629.8|4678.8|4628.8|4680|4630|4678.7|4628.7|0
1607320200000|2020-12-07 05:50:00|4678.7|4628.7|4678.7|4628.7|4678.8|4628.8|4677.5|4627.5|0
1607320500000|2020-12-07 05:55:00|4678.6|4628.6|4678.7|4628.7|4678.7|4628.7|4678.6|4628.6|0
1607320800000|2020-12-07 06:00:00|4686|4636|4688.6|4638.6|4688.6|4638.6|4686|4636|0
1607321100000|2020-12-07 06:05:00|4688.4|4638.4|4688|4638|4688.6|4638.6|4687.3|4637.3|0
1607321400000|2020-12-07 06:10:00|4687.7|4637.7|4688.7|4638.7|4688.7|4638.7|4687.3|4637.3|0
1607321700000|2020-12-07 06:15:00|4681.8|4631.8|4681.3|4631.3|4682.6|4632.6|4681.3|4631.3|0
1607322000000|2020-12-07 06:20:00|4681.5|4631.5|4681.9|4631.9|4682.6|4632.6|4681.3|4631.3|0
1607322300000|2020-12-07 06:25:00|4682.1|4632.1|4681.2|4631.2|4682.5|4632.5|4681.2|4631.2|0
1607322600000|2020-12-07 06:30:00|4681|4631|4679.9|4629.9|4681|4631|4678.6|4628.6|0
1607322900000|2020-12-07 06:35:00|4680|4630|4682.5|4632.5|4682.5|4632.5|4679.9|4629.9|0
1607323200000|2020-12-07 06:40:00|4682.6|4632.6|4682.6|4632.6|4682.6|4632.6|4681.9|4631.9|0
1607323500000|2020-12-07 06:45:00|4682.5|4632.5|4682.6|4632.6|4682.6|4632.6|4681.3|4631.3|0
1607323800000|2020-12-07 06:50:00|4682.1|4632.1|4680.1|4630.1|4682.1|4632.1|4680.1|4630.1|0
1607324100000|2020-12-07 06:55:00|4679.6|4629.6|4677.5|4627.5|4679.6|4629.6|4677.5|4627.5|0
1607324400000|2020-12-07 07:00:00|4676.3|4626.3|4677.5|4627.5|4678.7|4628.7|4672.5|4622.5|0
1607324700000|2020-12-07 07:05:00|4676.6|4626.6|4675|4625|4677.5|4627.5|4673.7|4623.7|0
1607325000000|2020-12-07 07:10:00|4674.5|4624.5|4676.3|4626.3|4676.3|4626.3|4673.7|4623.7|0
1607325300000|2020-12-07 07:15:00|4676.1|4626.1|4677.6|4627.6|4677.6|4627.6|4675|4625|0
1607325600000|2020-12-07 07:20:00|4677.1|4627.1|4681.4|4631.4|4681.4|4631.4|4676.3|4626.3|0
1607325900000|2020-12-07 07:25:00|4680.9|4630.9|4681.4|4631.4|4681.4|4631.4|4680.2|4630.2|0
1607326200000|2020-12-07 07:30:00|4680.9|4630.9|4680.1|4630.1|4681.4|4631.4|4678.8|4628.8|0
1607326500000|2020-12-07 07:35:00|4680.6|4630.6|4680.1|4630.1|4681.4|4631.4|4678.8|4628.8|0
1607326800000|2020-12-07 07:40:00|4679.7|4629.7|4678.9|4628.9|4679.7|4629.7|4678.8|4628.8|0
1607327100000|2020-12-07 07:45:00|4678.8|4628.8|4680.2|4630.2|4681.5|4631.5|4676.3|4626.3|0
1607327400000|2020-12-07 07:50:00|4680.7|4630.7|4680.8|4630.8|4681.4|4631.4|4680.2|4630.2|0
1607327700000|2020-12-07 07:55:00|4681.1|4631.1|4685.3|4635.3|4685.3|4635.3|4680.2|4630.2|0
1607328000000|2020-12-07 08:00:00|4684.8|4634.8|4686.3|4636.3|4689|4639|4680|4630|0
1607328300000|2020-12-07 08:05:00|4686.8|4636.8|4713.1|4693.1|4717.3|4697.3|4681.2|4631.2|0
1607328600000|2020-12-07 08:10:00|4712.9|4692.9|4704.9|4684.9|4713.4|4693.4|4704|4684|0
1607328900000|2020-12-07 08:15:00|4705.1|4685.1|4703.4|4683.4|4707.4|4687.4|4703.1|4683.1|0
1607329200000|2020-12-07 08:20:00|4703|4683|4698.8|4678.8|4703|4683|4698.2|4678.2|0
1607329500000|2020-12-07 08:25:00|4699.1|4679.1|4695|4675|4699.1|4679.1|4693.6|4673.6|0
1607329800000|2020-12-07 08:30:00|4695.1|4675.1|4694.6|4674.6|4696.4|4676.4|4694.1|4674.1|0
1607330100000|2020-12-07 08:35:00|4694.9|4674.9|4693.7|4673.7|4696.2|4676.2|4693.6|4673.6|0
1607330400000|2020-12-07 08:40:00|4693.8|4673.8|4690.2|4670.2|4693.8|4673.8|4690.1|4670.1|0
1607330700000|2020-12-07 08:45:00|4690.3|4670.3|4694.1|4674.1|4694.2|4674.2|4689|4669|0
1607331000000|2020-12-07 08:50:00|4694|4674|4693.9|4673.9|4694.8|4674.8|4693.4|4673.4|0
1607331300000|2020-12-07 08:55:00|4693.8|4673.8|4695|4675|4695.2|4675.2|4692.9|4672.9|0
1607331600000|2020-12-07 09:00:00|4695.4|4675.4|4697.9|4677.9|4699|4679|4694.4|4674.4|0
1607331900000|2020-12-07 09:05:00|4698.1|4678.1|4696.6|4676.6|4700.3|4680.3|4696.3|4676.3|0
1607332200000|2020-12-07 09:10:00|4697|4677|4693|4673|4697.9|4677.9|4692.4|4672.4|0
1607332500000|2020-12-07 09:15:00|4692.9|4672.9|4696.4|4676.4|4696.8|4676.8|4692.9|4672.9|0
1607332800000|2020-12-07 09:20:00|4696.5|4676.5|4696.7|4676.7|4696.9|4676.9|4696.1|4676.1|0
1607333100000|2020-12-07 09:25:00|4696.8|4676.8|4696.7|4676.7|4697.5|4677.5|4696.6|4676.6|0
1607333400000|2020-12-07 09:30:00|4696.9|4676.9|4698.7|4678.7|4699.2|4679.2|4696.7|4676.7|0
1607333700000|2020-12-07 09:35:00|4698.8|4678.8|4699.1|4679.1|4700.5|4680.5|4698.7|4678.7|0
1607334000000|2020-12-07 09:40:00|4699.2|4679.2|4701|4681|4701.3|4681.3|4698.8|4678.8|0
1607334300000|2020-12-07 09:45:00|4701.1|4681.1|4699.2|4679.2|4701.1|4681.1|4698.7|4678.7|0
1607334600000|2020-12-07 09:50:00|4699.1|4679.1|4697.4|4677.4|4699.1|4679.1|4697.4|4677.4|0
1607334900000|2020-12-07 09:55:00|4697.5|4677.5|4698.6|4678.6|4699.7|4679.7|4697.1|4677.1|0
1607335200000|2020-12-07 10:00:00|4698.7|4678.7|4697.6|4677.6|4698.7|4678.7|4697.5|4677.5|0
1607335500000|2020-12-07 10:05:00|4697.8|4677.8|4698.6|4678.6|4699.4|4679.4|4696.4|4676.4|0
1607335800000|2020-12-07 10:10:00|4698.7|4678.7|4698.1|4678.1|4698.7|4678.7|4697.1|4677.1|0
1607336100000|2020-12-07 10:15:00|4698|4678|4696|4676|4698|4678|4695.6|4675.6|0
1607336400000|2020-12-07 10:20:00|4695.9|4675.9|4696.3|4676.3|4696.6|4676.6|4695.6|4675.6|0
1607336700000|2020-12-07 10:25:00|4696.9|4676.9|4698.4|4678.4|4698.9|4678.9|4696.5|4676.5|0
1607337000000|2020-12-07 10:30:00|4698.5|4678.5|4698.8|4678.8|4699.2|4679.2|4698.1|4678.1|0
1607337300000|2020-12-07 10:35:00|4698.6|4678.6|4698.9|4678.9|4699.5|4679.5|4697.5|4677.5|0
1607337600000|2020-12-07 10:40:00|4698.8|4678.8|4698.2|4678.2|4699.3|4679.3|4697.8|4677.8|0
1607337900000|2020-12-07 10:45:00|4698.3|4678.3|4699.9|4679.9|4700|4680|4698.2|4678.2|0
1607338200000|2020-12-07 10:50:00|4700|4680|4699.2|4679.2|4700.8|4680.8|4699.2|4679.2|0
1607338500000|2020-12-07 10:55:00|4699.1|4679.1|4700.7|4680.7|4701.2|4681.2|4699|4679|0
1607338800000|2020-12-07 11:00:00|4700.8|4680.8|4701.3|4681.3|4701.9|4681.9|4700.2|4680.2|0
1607339100000|2020-12-07 11:05:00|4701.1|4681.1|4701.9|4681.9|4702.2|4682.2|4700.6|4680.6|0
1607339400000|2020-12-07 11:10:00|4701.8|4681.8|4703.3|4683.3|4703.4|4683.4|4700.8|4680.8|0
1607339700000|2020-12-07 11:15:00|4703.4|4683.4|4703.7|4683.7|4703.9|4683.9|4702.5|4682.5|0
1607340000000|2020-12-07 11:20:00|4703.6|4683.6|4702.9|4682.9|4703.7|4683.7|4701.8|4681.8|0
1607340300000|2020-12-07 11:25:00|4703|4683|4703.4|4683.4|4703.4|4683.4|4701.8|4681.8|0
1607340600000|2020-12-07 11:30:00|4703.5|4683.5|4703.8|4683.8|4704.1|4684.1|4703.1|4683.1|0
1607340900000|2020-12-07 11:35:00|4703.9|4683.9|4705.5|4685.5|4706|4686|4703.6|4683.6|0
1607341200000|2020-12-07 11:40:00|4705.6|4685.6|4706.4|4686.4|4708|4688|4705.5|4685.5|0
1607341500000|2020-12-07 11:45:00|4706.5|4686.5|4706.3|4686.3|4706.8|4686.8|4706.2|4686.2|0
1607341800000|2020-12-07 11:50:00|4706.9|4686.9|4709.4|4689.4|4709.9|4689.9|4706.9|4686.9|0
1607342100000|2020-12-07 11:55:00|4709.5|4689.5|4708.1|4688.1|4710.1|4690.1|4708.1|4688.1|0
1607342400000|2020-12-07 12:00:00|4708.2|4688.2|4707.1|4687.1|4708.5|4688.5|4706.9|4686.9|0
1607342700000|2020-12-07 12:05:00|4706.7|4686.7|4704.7|4684.7|4707.1|4687.1|4704.6|4684.6|0
1607343000000|2020-12-07 12:10:00|4704.8|4684.8|4705.4|4685.4|4705.8|4685.8|4704.6|4684.6|0
1607343300000|2020-12-07 12:15:00|4705.5|4685.5|4705.5|4685.5|4706.6|4686.6|4705|4685|0
1607343600000|2020-12-07 12:20:00|4705.6|4685.6|4705.7|4685.7|4706|4686|4704.9|4684.9|0
1607343900000|2020-12-07 12:25:00|4705.6|4685.6|4706.2|4686.2|4706.8|4686.8|4705.6|4685.6|0
1607344200000|2020-12-07 12:30:00|4706.4|4686.4|4705.7|4685.7|4706.4|4686.4|4704.5|4684.5|0
1607344500000|2020-12-07 12:35:00|4705.6|4685.6|4705.3|4685.3|4705.7|4685.7|4705.2|4685.2|0
1607344800000|2020-12-07 12:40:00|4705.4|4685.4|4701.7|4681.7|4705.4|4685.4|4701.6|4681.6|0
1607345100000|2020-12-07 12:45:00|4701.6|4681.6|4701.4|4681.4|4702.2|4682.2|4701.3|4681.3|0
1607345400000|2020-12-07 12:50:00|4701.3|4681.3|4701.2|4681.2|4701.9|4681.9|4700.9|4680.9|0
1607345700000|2020-12-07 12:55:00|4701.3|4681.3|4700.3|4680.3|4701.3|4681.3|4700.2|4680.2|0
1607346000000|2020-12-07 13:00:00|4700.5|4680.5|4698.4|4678.4|4700.8|4680.8|4698.4|4678.4|0
1607346300000|2020-12-07 13:05:00|4698.3|4678.3|4697.9|4677.9|4698.3|4678.3|4697.6|4677.6|0
1607346600000|2020-12-07 13:10:00|4698.3|4678.3|4698.9|4678.9|4699.4|4679.4|4698.2|4678.2|0
1607346900000|2020-12-07 13:15:00|4699.1|4679.1|4698.4|4678.4|4699.6|4679.6|4698.4|4678.4|0
1607347200000|2020-12-07 13:20:00|4698.5|4678.5|4698.7|4678.7|4699.3|4679.3|4697.7|4677.7|0
1607347500000|2020-12-07 13:25:00|4698.8|4678.8|4699.9|4679.9|4700.3|4680.3|4698.8|4678.8|0
1607347800000|2020-12-07 13:30:00|4700.1|4680.1|4699.5|4679.5|4700.1|4680.1|4699|4679|0
1607348100000|2020-12-07 13:35:00|4699.6|4679.6|4697.3|4677.3|4699.7|4679.7|4697|4677|0
1607348400000|2020-12-07 13:40:00|4697.2|4677.2|4699.2|4679.2|4699.3|4679.3|4697.2|4677.2|0
1607348700000|2020-12-07 13:45:00|4699.1|4679.1|4699.6|4679.6|4699.6|4679.6|4698.2|4678.2|0
1607349000000|2020-12-07 13:50:00|4699.7|4679.7|4700.7|4680.7|4700.8|4680.8|4699.7|4679.7|0
1607349300000|2020-12-07 13:55:00|4700.5|4680.5|4701.6|4681.6|4701.7|4681.7|4700.5|4680.5|0
1607349600000|2020-12-07 14:00:00|4701.7|4681.7|4702.1|4682.1|4702.1|4682.1|4700.7|4680.7|0
1607349900000|2020-12-07 14:05:00|4702.2|4682.2|4703.3|4683.3|4703.3|4683.3|4701.5|4681.5|0
1607350200000|2020-12-07 14:10:00|4703.4|4683.4|4702.3|4682.3|4704.2|4684.2|4702.1|4682.1|0
1607350500000|2020-12-07 14:15:00|4702.1|4682.1|4703.7|4683.7|4704.4|4684.4|4702|4682|0
1607350800000|2020-12-07 14:20:00|4703.2|4683.2|4700.4|4680.4|4703.2|4683.2|4700|4680|0
1607351100000|2020-12-07 14:25:00|4700.3|4680.3|4701.8|4681.8|4701.8|4681.8|4699.5|4679.5|0
1607351400000|2020-12-07 14:30:00|4701.6|4681.6|4703.3|4683.3|4703.9|4683.9|4700.2|4680.2|0
1607351700000|2020-12-07 14:35:00|4702.9|4682.9|4702.5|4682.5|4704.4|4684.4|4702.5|4682.5|0
1607352000000|2020-12-07 14:40:00|4702.4|4682.4|4701.7|4681.7|4702.8|4682.8|4700.7|4680.7|0
1607352300000|2020-12-07 14:45:00|4701.6|4681.6|4703.5|4683.5|4704|4684|4701.6|4681.6|0
1607352600000|2020-12-07 14:50:00|4703.6|4683.6|4705.6|4685.6|4706.5|4686.5|4702.7|4682.7|0
1607352900000|2020-12-07 14:55:00|4705.9|4685.9|4709.2|4689.2|4709.2|4689.2|4705.9|4685.9|0
1607353200000|2020-12-07 15:00:00|4709.3|4689.3|4706.4|4686.4|4710.7|4690.7|4705.9|4685.9|0
1607353500000|2020-12-07 15:05:00|4706.3|4686.3|4705.5|4685.5|4706.4|4686.4|4704.3|4684.3|0
1607353800000|2020-12-07 15:10:00|4705.7|4685.7|4705.7|4685.7|4707|4687|4705.5|4685.5|0
1607354100000|2020-12-07 15:15:00|4705.9|4685.9|4705.6|4685.6|4706|4686|4704.1|4684.1|0
1607354400000|2020-12-07 15:20:00|4705.7|4685.7|4705.7|4685.7|4706.5|4686.5|4705.2|4685.2|0
1607354700000|2020-12-07 15:25:00|4705.6|4685.6|4707.7|4687.7|4707.9|4687.9|4705.1|4685.1|0
1607355000000|2020-12-07 15:30:00|4707.8|4687.8|4708.8|4688.8|4709.2|4689.2|4707.1|4687.1|0
1607355300000|2020-12-07 15:35:00|4708.9|4688.9|4713.6|4693.6|4713.6|4693.6|4708.9|4688.9|0
1607355600000|2020-12-07 15:40:00|4713.5|4693.5|4712.1|4692.1|4714.1|4694.1|4712|4692|0
1607355900000|2020-12-07 15:45:00|4712|4692|4711|4691|4712.1|4692.1|4710.7|4690.7|0
1607356200000|2020-12-07 15:50:00|4710.9|4690.9|4713|4693|4714.4|4694.4|4710.8|4690.8|0
1607356500000|2020-12-07 15:55:00|4713.1|4693.1|4713|4693|4713.1|4693.1|4712.2|4692.2|0
1607356800000|2020-12-07 16:00:00|4712.9|4692.9|4712.8|4692.8|4713.6|4693.6|4712.6|4692.6|0
1607357100000|2020-12-07 16:05:00|4713|4693|4712.1|4692.1|4713.2|4693.2|4711.4|4691.4|0
1607357400000|2020-12-07 16:10:00|4712.2|4692.2|4712.8|4692.8|4712.9|4692.9|4712.2|4692.2|0
1607357700000|2020-12-07 16:15:00|4713|4693|4712.3|4692.3|4713|4693|4711.8|4691.8|0
1607358000000|2020-12-07 16:20:00|4712.4|4692.4|4710.9|4690.9|4712.4|4692.4|4710.2|4690.2|0
1607358300000|2020-12-07 16:25:00|4711|4691|4713.6|4693.6|4714.2|4694.2|4711|4691|0
1607358600000|2020-12-07 16:30:00|4728.7|4678.7|4731.2|4681.2|4731.3|4681.3|4728.7|4678.7|0
1607358900000|2020-12-07 16:35:00|4731.6|4681.6|4732.5|4682.5|4732.5|4682.5|4729.9|4679.9|0
1607359200000|2020-12-07 16:40:00|4732|4682|4732.4|4682.4|4733.7|4683.7|4731.2|4681.2|0
1607359500000|2020-12-07 16:45:00|4732.5|4682.5|4733.7|4683.7|4735.1|4685.1|4732.5|4682.5|0
1607359800000|2020-12-07 16:50:00|4733.2|4683.2|4731.1|4681.1|4733.7|4683.7|4729.8|4679.8|0
1607360100000|2020-12-07 16:55:00|4730.6|4680.6|4732.5|4682.5|4736.4|4686.4|4729.7|4679.7|0
1607360400000|2020-12-07 17:00:00|4732.4|4682.4|4732.5|4682.5|4732.5|4682.5|4729.7|4679.7|0
1607360700000|2020-12-07 17:05:00|4732.4|4682.4|4733.7|4683.7|4735|4685|4732.3|4682.3|0
1607361000000|2020-12-07 17:10:00|4733.9|4683.9|4733.6|4683.6|4735|4685|4732.4|4682.4|0
1607361300000|2020-12-07 17:15:00|4733.1|4683.1|4732.4|4682.4|4733.6|4683.6|4731|4681|0
1607361600000|2020-12-07 17:20:00|4731.9|4681.9|4731|4681|4732.4|4682.4|4731|4681|0
1607361900000|2020-12-07 17:25:00|4731.1|4681.1|4732.3|4682.3|4732.3|4682.3|4731|4681|0
1607362200000|2020-12-07 17:30:00|4732.2|4682.2|4731|4681|4732.3|4682.3|4731|4681|0
1607362500000|2020-12-07 17:35:00|4731.5|4681.5|4732.3|4682.3|4732.3|4682.3|4731|4681|0
1607362800000|2020-12-07 17:40:00|4731.8|4681.8|4732.3|4682.3|4732.3|4682.3|4731|4681|0
1607363100000|2020-12-07 17:45:00|4731|4681|4732.3|4682.3|4732.3|4682.3|4731|4681|0
1607363400000|2020-12-07 17:50:00|4732.8|4682.8|4732.2|4682.2|4733.6|4683.6|4732.2|4682.2|0
1607363700000|2020-12-07 17:55:00|4732.1|4682.1|4729.6|4679.6|4732.1|4682.1|4729.6|4679.6|0
1607364000000|2020-12-07 18:00:00|4729.5|4679.5|4728.3|4678.3|4730.9|4680.9|4728.2|4678.2|0
1607364300000|2020-12-07 18:05:00|4728.2|4678.2|4728.2|4678.2|4728.2|4678.2|4726.8|4676.8|0
1607364600000|2020-12-07 18:10:00|4728.1|4678.1|4724.2|4674.2|4728.2|4678.2|4724.2|4674.2|0
1607364900000|2020-12-07 18:15:00|4724.1|4674.1|4728.1|4678.1|4728.1|4678.1|4724.1|4674.1|0
1607365200000|2020-12-07 18:20:00|4728|4678|4729.4|4679.4|4729.5|4679.5|4726.8|4676.8|0
1607365500000|2020-12-07 18:25:00|4729.2|4679.2|4728.1|4678.1|4729.4|4679.4|4728.1|4678.1|0
1607365800000|2020-12-07 18:30:00|4728.2|4678.2|4728.2|4678.2|4729.5|4679.5|4726.9|4676.9|0
1607366100000|2020-12-07 18:35:00|4727.7|4677.7|4725.6|4675.6|4728.2|4678.2|4725.6|4675.6|0
1607366400000|2020-12-07 18:40:00|4725.5|4675.5|4722.8|4672.8|4725.6|4675.6|4721.5|4671.5|0
1607366700000|2020-12-07 18:45:00|4722.3|4672.3|4720.4|4670.4|4722.9|4672.9|4720.4|4670.4|0
1607367000000|2020-12-07 18:50:00|4719.9|4669.9|4724.3|4674.3|4724.3|4674.3|4719.1|4669.1|0
1607367300000|2020-12-07 18:55:00|4724.2|4674.2|4724.2|4674.2|4725.6|4675.6|4724.2|4674.2|0
1607367600000|2020-12-07 19:00:00|4723.7|4673.7|4722.7|4672.7|4724.2|4674.2|4721.4|4671.4|0
1607367900000|2020-12-07 19:05:00|4722.8|4672.8|4725.5|4675.5|4725.5|4675.5|4721.5|4671.5|0
1607368200000|2020-12-07 19:10:00|4725|4675|4724.1|4674.1|4725.5|4675.5|4722.8|4672.8|0
1607368500000|2020-12-07 19:15:00|4723.6|4673.6|4724.1|4674.1|4725.5|4675.5|4721.5|4671.5|0
1607368800000|2020-12-07 19:20:00|4724.2|4674.2|4725.5|4675.5|4725.6|4675.6|4724.1|4674.1|0
1607369100000|2020-12-07 19:25:00|4725.6|4675.6|4725.5|4675.5|4726.8|4676.8|4725.5|4675.5|0
1607369400000|2020-12-07 19:30:00|4726|4676|4725.6|4675.6|4726.9|4676.9|4725.5|4675.5|0
1607369700000|2020-12-07 19:35:00|4725.5|4675.5|4726.9|4676.9|4726.9|4676.9|4725.5|4675.5|0
1607370000000|2020-12-07 19:40:00|4726.4|4676.4|4726.9|4676.9|4726.9|4676.9|4725.6|4675.6|0
1607370300000|2020-12-07 19:45:00|4727|4677|4726.9|4676.9|4727|4677|4725.6|4675.6|0
1607370600000|2020-12-07 19:50:00|4726.4|4676.4|4725.6|4675.6|4726.9|4676.9|4725.6|4675.6|0
1607370900000|2020-12-07 19:55:00|4725.5|4675.5|4725.5|4675.5|4726.9|4676.9|4725.4|4675.4|0
1607371200000|2020-12-07 20:00:00|4725.4|4675.4|4726.7|4676.7|4726.8|4676.8|4724.1|4674.1|0
1607371500000|2020-12-07 20:05:00|4726.8|4676.8|4724.2|4674.2|4726.8|4676.8|4724.2|4674.2|0
1607371800000|2020-12-07 20:10:00|4724.7|4674.7|4724.2|4674.2|4725.5|4675.5|4724.1|4674.1|0
1607372100000|2020-12-07 20:15:00|4724.1|4674.1|4725.6|4675.6|4726.9|4676.9|4724.1|4674.1|0
1607372400000|2020-12-07 20:20:00|4726.1|4676.1|4725.6|4675.6|4726.9|4676.9|4725.6|4675.6|0
1607372700000|2020-12-07 20:25:00|4725.7|4675.7|4725.7|4675.7|4727.1|4677.1|4725.6|4675.6|0
1607373000000|2020-12-07 20:30:00|4726.2|4676.2|4727.1|4677.1|4728.4|4678.4|4725.7|4675.7|0
1607373300000|2020-12-07 20:35:00|4727.2|4677.2|4725.7|4675.7|4728.4|4678.4|4724.4|4674.4|0
1607373600000|2020-12-07 20:40:00|4725.2|4675.2|4720.3|4670.3|4725.7|4675.7|4720.2|4670.2|0
1607373900000|2020-12-07 20:45:00|4720.8|4670.8|4718.9|4668.9|4721.7|4671.7|4716.3|4666.3|0
1607374200000|2020-12-07 20:50:00|4719|4669|4726.2|4676.2|4726.9|4676.9|4718.9|4668.9|0
1607374500000|2020-12-07 20:55:00|4726.9|4676.9|4727.7|4677.7|4731.3|4681.3|4725.7|4675.7|0
1607374800000|2020-12-07 21:00:00|4729.3|4679.3|4726.7|4676.7|4731|4681|4726.1|4676.1|0
1607375100000|2020-12-07 21:05:00|4727|4677|4727.5|4677.5|4727.8|4677.8|4724.3|4674.3|0
1607375400000|2020-12-07 21:10:00|4727.3|4677.3|4727.4|4677.4|4728.2|4678.2|4725.8|4675.8|0
1607375700000|2020-12-07 21:15:00|4727.5|4677.5|4727.8|4677.8|4728|4678|4727.5|4677.5|0
1607376000000|2020-12-07 21:20:00|4727.9|4677.9|4727.8|4677.8|4727.9|4677.9|4727.8|4677.8|0
1607376300000|2020-12-07 21:25:00|4727.9|4677.9|4726.9|4676.9|4727.9|4677.9|4726.9|4676.9|0
1607376600000|2020-12-07 21:30:00|4726.8|4676.8|4727.7|4677.7|4727.7|4677.7|4725.9|4675.9|0
1607376900000|2020-12-07 21:35:00|4727.6|4677.6|4725.9|4675.9|4727.7|4677.7|4725.9|4675.9|0
1607377200000|2020-12-07 21:40:00|4726|4676|4725.4|4675.4|4726.5|4676.5|4725.1|4675.1|0
1607377500000|2020-12-07 21:45:00|4725.3|4675.3|4720.5|4670.5|4725.3|4675.3|4720.2|4670.2|0
1607377800000|2020-12-07 21:50:00|4720.4|4670.4|4719.1|4669.1|4721.1|4671.1|4717.9|4667.9|0
1607378100000|2020-12-07 21:55:00|4718.7|4668.7|4717.9|4667.9|4719.1|4669.1|4715.7|4665.7|0
1607378400000|2020-12-07 22:00:00|4718.3|4668.3|4717.9|4667.9|4718.3|4668.3|4717.2|4667.2|0
1607378700000|2020-12-07 22:05:00|4718|4668|4717.7|4667.7|4718.3|4668.3|4717.7|4667.7|0
1607379000000|2020-12-07 22:10:00|4717.6|4667.6|4718.2|4668.2|4718.7|4668.7|4717.3|4667.3|0
1607379300000|2020-12-07 22:15:00|4718.3|4668.3|4718.5|4668.5|4718.5|4668.5|4718.3|4668.3|0
1607379600000|2020-12-07 22:20:00|4718.8|4668.8|4718.9|4668.9|4719.1|4669.1|4718.8|4668.8|0
1607379900000|2020-12-07 22:25:00|4719|4669|4719.1|4669.1|4719.6|4669.6|4718.9|4668.9|0
1607380200000|2020-12-07 22:30:00|4719.3|4669.3|4719.3|4669.3|4719.3|4669.3|4719.1|4669.1|0
1607380500000|2020-12-07 22:35:00|4719.4|4669.4|4719.6|4669.6|4719.7|4669.7|4719.4|4669.4|0
1607380800000|2020-12-07 22:40:00|4719.7|4669.7|4719.9|4669.9|4720.1|4670.1|4719.5|4669.5|0
1607381100000|2020-12-07 22:45:00|4719.7|4669.7|4719.7|4669.7|4719.7|4669.7|4719.7|4669.7|0
1607381400000|2020-12-07 22:50:00|4719.6|4669.6|4719.6|4669.6|4719.6|4669.6|4719.6|4669.6|0
1607381700000|2020-12-07 22:55:00|4719.7|4669.7|4719|4669|4719.9|4669.9|4719|4669|0
1607382000000|2020-12-07 23:00:00|4719.1|4669.1|4719.5|4669.5|4720.6|4670.6|4718.5|4668.5|0
1607382300000|2020-12-07 23:05:00|4719.8|4669.8|4719.5|4669.5|4720.1|4670.1|4719.5|4669.5|0
1607382600000|2020-12-07 23:10:00|4719.3|4669.3|4719.3|4669.3|4719.5|4669.5|4718.7|4668.7|0
1607382900000|2020-12-07 23:15:00|4719.5|4669.5|4719.3|4669.3|4719.5|4669.5|4718.7|4668.7|0
1607383200000|2020-12-07 23:20:00|4719.5|4669.5|4719.3|4669.3|4719.5|4669.5|4719|4669|0
1607383500000|2020-12-07 23:25:00|4719.4|4669.4|4719.3|4669.3|4719.5|4669.5|4719.3|4669.3|0
1607383800000|2020-12-07 23:30:00|4719.5|4669.5|4721|4671|4721.3|4671.3|4719.5|4669.5|0
1607384100000|2020-12-07 23:35:00|4720.6|4670.6|4721|4671|4721.3|4671.3|4720.6|4670.6|0
1607384400000|2020-12-07 23:40:00|4720.6|4670.6|4721.5|4671.5|4721.5|4671.5|4720.6|4670.6|0
1607384700000|2020-12-07 23:45:00|4721.3|4671.3|4720.1|4670.1|4721.5|4671.5|4720.1|4670.1|0
1607385000000|2020-12-07 23:50:00|4720.3|4670.3|4719.3|4669.3|4721|4671|4718.3|4668.3|0
1607385300000|2020-12-07 23:55:00|4719.5|4669.5|4719|4669|4719.5|4669.5|4718.3|4668.3|0
1607385600000|2020-12-08 00:00:00|4718.6|4668.6|4714.6|4664.6|4718.6|4668.6|4713.3|4663.3|0
1607385900000|2020-12-08 00:05:00|4714.9|4664.9|4714.9|4664.9|4716.1|4666.1|4714.3|4664.3|0
1607386200000|2020-12-08 00:10:00|4715|4665|4715.5|4665.5|4716.9|4666.9|4714.9|4664.9|0
1607386500000|2020-12-08 00:15:00|4715.3|4665.3|4717.9|4667.9|4720.5|4670.5|4715.3|4665.3|0
1607386800000|2020-12-08 00:20:00|4718|4668|4720.1|4670.1|4720.5|4670.5|4717.9|4667.9|0
1607387100000|2020-12-08 00:25:00|4720.5|4670.5|4720.5|4670.5|4721.8|4671.8|4719.2|4669.2|0
1607387400000|2020-12-08 00:30:00|4721|4671|4724.4|4674.4|4724.4|4674.4|4721|4671|0
1607387700000|2020-12-08 00:35:00|4723.1|4673.1|4723.7|4673.7|4724.4|4674.4|4723.1|4673.1|0
1607388000000|2020-12-08 00:40:00|4723.8|4673.8|4723.1|4673.1|4724.4|4674.4|4723.1|4673.1|0
1607388300000|2020-12-08 00:45:00|4723.6|4673.6|4726.9|4676.9|4726.9|4676.9|4723.6|4673.6|0
1607388600000|2020-12-08 00:50:00|4726.4|4676.4|4725.6|4675.6|4726.4|4676.4|4724.4|4674.4|0
1607388900000|2020-12-08 00:55:00|4725.1|4675.1|4726.9|4676.9|4726.9|4676.9|4723|4673|0
1607389200000|2020-12-08 01:00:00|4726.4|4676.4|4729.5|4679.5|4729.5|4679.5|4725.6|4675.6|0
1607389500000|2020-12-08 01:05:00|4729|4679|4728.2|4678.2|4730.8|4680.8|4728.2|4678.2|0
1607389800000|2020-12-08 01:10:00|4728.7|4678.7|4728.2|4678.2|4729.5|4679.5|4728.2|4678.2|0
1607390100000|2020-12-08 01:15:00|4728.1|4678.1|4725.6|4675.6|4728.2|4678.2|4725.6|4675.6|0
1607390400000|2020-12-08 01:20:00|4725.5|4675.5|4725.5|4675.5|4726.8|4676.8|4725.5|4675.5|0
1607390700000|2020-12-08 01:25:00|4726|4676|4721.7|4671.7|4728.1|4678.1|4720.3|4670.3|0
1607391000000|2020-12-08 01:30:00|4721.6|4671.6|4722.9|4672.9|4724.2|4674.2|4720.3|4670.3|0
1607391300000|2020-12-08 01:35:00|4723.2|4673.2|4726.8|4676.8|4726.8|4676.8|4722.9|4672.9|0
1607391600000|2020-12-08 01:40:00|4726.6|4676.6|4728.1|4678.1|4728.1|4678.1|4725.5|4675.5|0
1607391900000|2020-12-08 01:45:00|4728.6|4678.6|4729.4|4679.4|4729.4|4679.4|4728.1|4678.1|0
1607392200000|2020-12-08 01:50:00|4729.2|4679.2|4728.1|4678.1|4729.4|4679.4|4728.1|4678.1|0
1607392500000|2020-12-08 01:55:00|4727.8|4677.8|4725.5|4675.5|4727.8|4677.8|4724.2|4674.2|0
1607392800000|2020-12-08 02:00:00|4725.7|4675.7|4725.5|4675.5|4726.8|4676.8|4724.2|4674.2|0
1607393100000|2020-12-08 02:05:00|4725.4|4675.4|4725.5|4675.5|4725.5|4675.5|4724.1|4674.1|0
1607393400000|2020-12-08 02:10:00|4725|4675|4724.2|4674.2|4725.5|4675.5|4724.2|4674.2|0
1607393700000|2020-12-08 02:15:00|4724.1|4674.1|4724.2|4674.2|4724.2|4674.2|4722.9|4672.9|0
1607394000000|2020-12-08 02:20:00|4724.4|4674.4|4725.4|4675.4|4725.5|4675.5|4724.1|4674.1|0
1607394300000|2020-12-08 02:25:00|4725.5|4675.5|4726.7|4676.7|4726.7|4676.7|4725.4|4675.4|0
1607394600000|2020-12-08 02:30:00|4727.2|4677.2|4728|4678|4728|4678|4727.2|4677.2|0
1607394900000|2020-12-08 02:35:00|4727.9|4677.9|4725.4|4675.4|4728|4678|4725.4|4675.4|0
1607395200000|2020-12-08 02:40:00|4725.9|4675.9|4725.4|4675.4|4726.7|4676.7|4725.4|4675.4|0
1607395500000|2020-12-08 02:45:00|4725.9|4675.9|4726.7|4676.7|4726.7|4676.7|4725.4|4675.4|0
1607395800000|2020-12-08 02:50:00|4727.2|4677.2|4726.7|4676.7|4728|4678|4726.7|4676.7|0
1607396100000|2020-12-08 02:55:00|4727.1|4677.1|4727.9|4677.9|4728|4678|4727.1|4677.1|0
1607396400000|2020-12-08 03:00:00|4728|4678|4729.2|4679.2|4729.2|4679.2|4727.9|4677.9|0
1607396700000|2020-12-08 03:05:00|4729|4679|4727.9|4677.9|4729.2|4679.2|4727.9|4677.9|0
1607397000000|2020-12-08 03:10:00|4727.4|4677.4|4726.6|4676.6|4727.9|4677.9|4725.3|4675.3|0
1607397300000|2020-12-08 03:15:00|4726.8|4676.8|4726.6|4676.6|4727.8|4677.8|4725.9|4675.9|0
1607397600000|2020-12-08 03:20:00|4726.3|4676.3|4724|4674|4726.3|4676.3|4724|4674|0
1607397900000|2020-12-08 03:25:00|4724.2|4674.2|4724|4674|4725.3|4675.3|4724|4674|0
1607398200000|2020-12-08 03:30:00|4723.5|4673.5|4725.3|4675.3|4725.3|4675.3|4722.8|4672.8|0
1607398500000|2020-12-08 03:35:00|4725.1|4675.1|4724.1|4674.1|4725.4|4675.4|4724.1|4674.1|0
1607398800000|2020-12-08 03:40:00|4724|4674|4724|4674|4724.1|4674.1|4722.8|4672.8|0
1607399100000|2020-12-08 03:45:00|4724.1|4674.1|4724.1|4674.1|4724.7|4674.7|4724|4674|0
1607399400000|2020-12-08 03:50:00|4724.3|4674.3|4725.4|4675.4|4725.4|4675.4|4724.3|4674.3|0
1607399700000|2020-12-08 03:55:00|4725.9|4675.9|4726.7|4676.7|4726.7|4676.7|4725.9|4675.9|0
1607400300000|2020-12-08 04:05:00|4727.2|4677.2|4729.3|4679.3|4729.4|4679.4|4726.7|4676.7|0
1607400600000|2020-12-08 04:10:00|4729.4|4679.4|4729.3|4679.3|4729.4|4679.4|4728.7|4678.7|0
1607400900000|2020-12-08 04:15:00|4729|4679|4728|4678|4729.3|4679.3|4728|4678|0
1607401200000|2020-12-08 04:20:00|4729.3|4679.3|4729.3|4679.3|4729.3|4679.3|4729.3|4679.3|0
1607401800000|2020-12-08 04:30:00|4729.8|4679.8|4730.6|4680.6|4730.6|4680.6|4729.8|4679.8|0
1607402100000|2020-12-08 04:35:00|4730.4|4680.4|4730.6|4680.6|4730.6|4680.6|4729.3|4679.3|0
1607402400000|2020-12-08 04:40:00|4730.1|4680.1|4729.3|4679.3|4730.1|4680.1|4729.3|4679.3|0
1607402700000|2020-12-08 04:45:00|4729.4|4679.4|4729.3|4679.3|4729.4|4679.4|4729.3|4679.3|0
1607403600000|2020-12-08 05:00:00|4729.8|4679.8|4729.3|4679.3|4730.6|4680.6|4729.3|4679.3|0
1607403900000|2020-12-08 05:05:00|4729.4|4679.4|4729.4|4679.4|4729.4|4679.4|4729.3|4679.3|0
1607404200000|2020-12-08 05:10:00|4730.7|4680.7|4730.6|4680.6|4730.7|4680.7|4729.4|4679.4|0
1607404500000|2020-12-08 05:15:00|4730.7|4680.7|4730.7|4680.7|4730.7|4680.7|4730.6|4680.6|0
1607404800000|2020-12-08 05:20:00|4730.6|4680.6|4731.9|4681.9|4731.9|4681.9|4730.6|4680.6|0
1607405100000|2020-12-08 05:25:00|4731.4|4681.4|4731.9|4681.9|4731.9|4681.9|4730.6|4680.6|0
1607405400000|2020-12-08 05:30:00|4730.6|4680.6|4730.6|4680.6|4731.9|4681.9|4730.6|4680.6|0
1607405700000|2020-12-08 05:35:00|4730.7|4680.7|4729.4|4679.4|4730.7|4680.7|4729.4|4679.4|0
1607406000000|2020-12-08 05:40:00|4729.6|4679.6|4729.4|4679.4|4730.7|4680.7|4729.4|4679.4|0
1607406300000|2020-12-08 05:45:00|4728.9|4678.9|4728.1|4678.1|4729.4|4679.4|4728.1|4678.1|0
1607406600000|2020-12-08 05:50:00|4728.8|4678.8|4729.4|4679.4|4729.4|4679.4|4728.1|4678.1|0
1607406900000|2020-12-08 05:55:00|4729.1|4679.1|4728.1|4678.1|4729.4|4679.4|4728.1|4678.1|0
1607407200000|2020-12-08 06:00:00|4728.6|4678.6|4734.6|4684.6|4734.6|4684.6|4728.1|4678.1|0
1607407500000|2020-12-08 06:05:00|4734.5|4684.5|4733.3|4683.3|4734.6|4684.6|4733.3|4683.3|0
1607407800000|2020-12-08 06:10:00|4733|4683|4730.7|4680.7|4733.3|4683.3|4730.7|4680.7|0
1607408100000|2020-12-08 06:15:00|4730.2|4680.2|4729.4|4679.4|4730.7|4680.7|4729.4|4679.4|0
1607408400000|2020-12-08 06:20:00|4728.9|4678.9|4728.1|4678.1|4728.9|4678.9|4726.9|4676.9|0
1607408700000|2020-12-08 06:25:00|4727.7|4677.7|4725.6|4675.6|4727.7|4677.7|4725.6|4675.6|0
1607409000000|2020-12-08 06:30:00|4726.1|4676.1|4726.8|4676.8|4726.9|4676.9|4726.1|4676.1|0
1607409300000|2020-12-08 06:35:00|4726.3|4676.3|4725.6|4675.6|4726.3|4676.3|4725.5|4675.5|0
1607409600000|2020-12-08 06:40:00|4725.3|4675.3|4724.2|4674.2|4725.6|4675.6|4724.2|4674.2|0
1607409900000|2020-12-08 06:45:00|4722.9|4672.9|4722.9|4672.9|4724.2|4674.2|4722.9|4672.9|0
1607410200000|2020-12-08 06:50:00|4722.7|4672.7|4723|4673|4723|4673|4721.7|4671.7|0
1607410500000|2020-12-08 06:55:00|4722.9|4672.9|4724.2|4674.2|4724.2|4674.2|4722.3|4672.3|0
1607410800000|2020-12-08 07:00:00|4724.4|4674.4|4722.9|4672.9|4728|4678|4722.9|4672.9|0
1607411100000|2020-12-08 07:05:00|4721.6|4671.6|4719|4669|4722.9|4672.9|4719|4669|0
1607411400000|2020-12-08 07:10:00|4718.5|4668.5|4719|4669|4719|4669|4716.4|4666.4|0
1607411700000|2020-12-08 07:15:00|4718.5|4668.5|4717.7|4667.7|4719|4669|4717.7|4667.7|0
1607412000000|2020-12-08 07:20:00|4718.2|4668.2|4720.3|4670.3|4720.4|4670.4|4718.2|4668.2|0
1607412300000|2020-12-08 07:25:00|4720.4|4670.4|4717.8|4667.8|4720.4|4670.4|4717.8|4667.8|0
1607412600000|2020-12-08 07:30:00|4718.3|4668.3|4719|4669|4719.1|4669.1|4717.7|4667.7|0
1607412900000|2020-12-08 07:35:00|4718.8|4668.8|4720.3|4670.3|4720.3|4670.3|4717.7|4667.7|0
1607413200000|2020-12-08 07:40:00|4719.9|4669.9|4720.4|4670.4|4720.4|4670.4|4719.1|4669.1|0
1607413500000|2020-12-08 07:45:00|4720.9|4670.9|4719.1|4669.1|4721.7|4671.7|4719.1|4669.1|0
1607413800000|2020-12-08 07:50:00|4718.9|4668.9|4720.5|4670.5|4720.5|4670.5|4717.8|4667.8|0
1607414100000|2020-12-08 07:55:00|4719.8|4669.8|4717.9|4667.9|4721.8|4671.8|4717.9|4667.9|0
1607414400000|2020-12-08 08:00:00|4717.4|4667.4|4721.7|4671.7|4724.2|4674.2|4716.6|4666.6|0
1607414700000|2020-12-08 08:05:00|4722.1|4672.1|4701.7|4681.7|4724.2|4686.3|4701.2|4671.6|0
1607415000000|2020-12-08 08:10:00|4701.9|4681.9|4699.4|4679.4|4702.3|4682.3|4695.6|4675.6|0
1607415300000|2020-12-08 08:15:00|4700.1|4680.1|4699.5|4679.5|4701.2|4681.2|4699.1|4679.1|0
1607415600000|2020-12-08 08:20:00|4699.8|4679.8|4701.7|4681.7|4702.4|4682.4|4699.8|4679.8|0
1607415900000|2020-12-08 08:25:00|4702.3|4682.3|4704.4|4684.4|4704.8|4684.8|4701.7|4681.7|0
1607416200000|2020-12-08 08:30:00|4704.5|4684.5|4704.9|4684.9|4705.9|4685.9|4704.4|4684.4|0
1607416500000|2020-12-08 08:35:00|4704.6|4684.6|4706.8|4686.8|4707.4|4687.4|4704.2|4684.2|0
1607416800000|2020-12-08 08:40:00|4706.7|4686.7|4707|4687|4707.8|4687.8|4705.9|4685.9|0
1607417100000|2020-12-08 08:45:00|4706.9|4686.9|4705.6|4685.6|4706.9|4686.9|4704.5|4684.5|0
1607417400000|2020-12-08 08:50:00|4705.8|4685.8|4705.8|4685.8|4705.9|4685.9|4704.2|4684.2|0
1607417700000|2020-12-08 08:55:00|4706|4686|4708.3|4688.3|4709.8|4689.8|4705.9|4685.9|0
1607418000000|2020-12-08 09:00:00|4708.4|4688.4|4710.3|4690.3|4710.5|4690.5|4708|4688|0
1607418300000|2020-12-08 09:05:00|4710.1|4690.1|4709.3|4689.3|4710.1|4690.1|4707.9|4687.9|0
1607418600000|2020-12-08 09:10:00|4709.5|4689.5|4711.8|4691.8|4712.8|4692.8|4709|4689|0
1607418900000|2020-12-08 09:15:00|4711.9|4691.9|4710.6|4690.6|4712.5|4692.5|4710.4|4690.4|0
1607419200000|2020-12-08 09:20:00|4710.5|4690.5|4707|4687|4710.5|4690.5|4706.8|4686.8|0
1607419500000|2020-12-08 09:25:00|4706.9|4686.9|4707.8|4687.8|4708.8|4688.8|4706.9|4686.9|0
1607419800000|2020-12-08 09:30:00|4707.7|4687.7|4708.8|4688.8|4710.8|4690.8|4707.7|4687.7|0
1607420100000|2020-12-08 09:35:00|4708.9|4688.9|4706.5|4686.5|4709.1|4689.1|4705.8|4685.8|0
1607420400000|2020-12-08 09:40:00|4706.7|4686.7|4706.5|4686.5|4706.7|4686.7|4705.5|4685.5|0
1607420700000|2020-12-08 09:45:00|4706.6|4686.6|4705.7|4685.7|4706.6|4686.6|4705.1|4685.1|0
1607421000000|2020-12-08 09:50:00|4705.9|4685.9|4708.1|4688.1|4708.1|4688.1|4705.9|4685.9|0
1607421300000|2020-12-08 09:55:00|4708.2|4688.2|4706.5|4686.5|4708.4|4688.4|4705.8|4685.8|0
1607421600000|2020-12-08 10:00:00|4706.7|4686.7|4707|4687|4707.1|4687.1|4706.2|4686.2|0
1607421900000|2020-12-08 10:05:00|4707.1|4687.1|4706|4686|4707.1|4687.1|4705.4|4685.4|0
1607422200000|2020-12-08 10:10:00|4705.9|4685.9|4708|4688|4708.1|4688.1|4705.9|4685.9|0
1607422500000|2020-12-08 10:15:00|4708.1|4688.1|4708.1|4688.1|4708.5|4688.5|4707.3|4687.3|0
1607422800000|2020-12-08 10:20:00|4708.2|4688.2|4706.8|4686.8|4708.7|4688.7|4706.8|4686.8|0
1607423100000|2020-12-08 10:25:00|4706.7|4686.7|4706.9|4686.9|4708|4688|4706.4|4686.4|0
1607423400000|2020-12-08 10:30:00|4707|4687|4709.7|4689.7|4709.7|4689.7|4705.9|4685.9|0
1607423700000|2020-12-08 10:35:00|4709.6|4689.6|4709.3|4689.3|4710|4690|4708.1|4688.1|0
1607424000000|2020-12-08 10:40:00|4709.4|4689.4|4710.5|4690.5|4710.7|4690.7|4709.4|4689.4|0
1607424300000|2020-12-08 10:45:00|4710.4|4690.4|4709.4|4689.4|4710.4|4690.4|4709.2|4689.2|0
1607424600000|2020-12-08 10:50:00|4709.6|4689.6|4710.5|4690.5|4712|4692|4709.6|4689.6|0
1607424900000|2020-12-08 10:55:00|4710.4|4690.4|4710.7|4690.7|4711.2|4691.2|4710.3|4690.3|0
1607425200000|2020-12-08 11:00:00|4710.6|4690.6|4709.4|4689.4|4710.6|4690.6|4709.3|4689.3|0
1607425500000|2020-12-08 11:05:00|4709.5|4689.5|4709.6|4689.6|4710.6|4690.6|4708.6|4688.6|0
1607425800000|2020-12-08 11:10:00|4709.7|4689.7|4709.2|4689.2|4710.1|4690.1|4709.1|4689.1|0
1607426100000|2020-12-08 11:15:00|4709.1|4689.1|4708.4|4688.4|4709.7|4689.7|4708.4|4688.4|0
1607426400000|2020-12-08 11:20:00|4708.5|4688.5|4709.8|4689.8|4709.9|4689.9|4708.2|4688.2|0
1607426700000|2020-12-08 11:25:00|4709.6|4689.6|4709.4|4689.4|4709.8|4689.8|4709.1|4689.1|0
1607427000000|2020-12-08 11:30:00|4709.5|4689.5|4719.4|4699.4|4719.6|4699.6|4709.4|4689.4|0
1607427300000|2020-12-08 11:35:00|4719.5|4699.5|4714.3|4694.3|4719.7|4699.7|4714|4694|0
1607427600000|2020-12-08 11:40:00|4714.4|4694.4|4713.3|4693.3|4714.6|4694.6|4713.3|4693.3|0
1607427900000|2020-12-08 11:45:00|4713.2|4693.2|4709.4|4689.4|4713.2|4693.2|4709.4|4689.4|0
1607428200000|2020-12-08 11:50:00|4709.6|4689.6|4709.6|4689.6|4709.8|4689.8|4708.4|4688.4|0
1607428500000|2020-12-08 11:55:00|4709.5|4689.5|4708.6|4688.6|4709.5|4689.5|4708.3|4688.3|0
1607428800000|2020-12-08 12:00:00|4708.7|4688.7|4709.7|4689.7|4709.8|4689.8|4708.6|4688.6|0
1607429100000|2020-12-08 12:05:00|4709.4|4689.4|4708.7|4688.7|4709.7|4689.7|4708.6|4688.6|0
1607429400000|2020-12-08 12:10:00|4708.6|4688.6|4707.1|4687.1|4710.3|4690.3|4706.9|4686.9|0
1607429700000|2020-12-08 12:15:00|4707.2|4687.2|4709.6|4689.6|4709.8|4689.8|4707.1|4687.1|0
1607430000000|2020-12-08 12:20:00|4709.8|4689.8|4711.1|4691.1|4711.1|4691.1|4709.8|4689.8|0
1607430300000|2020-12-08 12:25:00|4711|4691|4711.1|4691.1|4711.1|4691.1|4710.6|4690.6|0
1607430600000|2020-12-08 12:30:00|4711.2|4691.2|4710.6|4690.6|4711.2|4691.2|4710.2|4690.2|0
1607430900000|2020-12-08 12:35:00|4710.8|4690.8|4712|4692|4712|4692|4709.2|4689.2|0
1607431200000|2020-12-08 12:40:00|4711.9|4691.9|4716.2|4696.2|4716.2|4696.2|4711.8|4691.8|0
1607431500000|2020-12-08 12:45:00|4716.1|4696.1|4718.8|4698.8|4720.4|4700.4|4716.1|4696.1|0
1607431800000|2020-12-08 12:50:00|4718.7|4698.7|4718.4|4698.4|4720.4|4700.4|4718.4|4698.4|0
1607432100000|2020-12-08 12:55:00|4718.6|4698.6|4717|4697|4718.7|4698.7|4716.9|4696.9|0
1607432400000|2020-12-08 13:00:00|4717.1|4697.1|4719.6|4699.6|4719.9|4699.9|4716.6|4696.6|0
1607432700000|2020-12-08 13:05:00|4719.5|4699.5|4719.2|4699.2|4720.1|4700.1|4718.8|4698.8|0
1607433000000|2020-12-08 13:10:00|4719.3|4699.3|4720|4700|4720.1|4700.1|4718.8|4698.8|0
1607433300000|2020-12-08 13:15:00|4719.8|4699.8|4720.5|4700.5|4720.6|4700.6|4718.1|4698.1|0
1607433600000|2020-12-08 13:20:00|4720.4|4700.4|4719.4|4699.4|4720.8|4700.8|4719.4|4699.4|0
1607433900000|2020-12-08 13:25:00|4719.3|4699.3|4719.5|4699.5|4720.1|4700.1|4719|4699|0
1607434200000|2020-12-08 13:30:00|4719.6|4699.6|4719.3|4699.3|4720|4700|4717.6|4697.6|0
1607434500000|2020-12-08 13:35:00|4719.4|4699.4|4720.3|4700.3|4721.8|4701.8|4719.4|4699.4|0
1607434800000|2020-12-08 13:40:00|4720.5|4700.5|4719.7|4699.7|4720.5|4700.5|4718.8|4698.8|0
1607435100000|2020-12-08 13:45:00|4719.6|4699.6|4720.9|4700.9|4721.8|4701.8|4719.6|4699.6|0
1607435400000|2020-12-08 13:50:00|4720.8|4700.8|4721.4|4701.4|4721.6|4701.6|4720.7|4700.7|0
1607435700000|2020-12-08 13:55:00|4721.2|4701.2|4721.8|4701.8|4721.8|4701.8|4720.4|4700.4|0
1607436000000|2020-12-08 14:00:00|4721.6|4701.6|4719.1|4699.1|4721.6|4701.6|4718.9|4698.9|0
1607436300000|2020-12-08 14:05:00|4719.2|4699.2|4719.8|4699.8|4720.7|4700.7|4717.3|4697.3|0
1607436600000|2020-12-08 14:10:00|4719.7|4699.7|4719.5|4699.5|4720|4700|4718.9|4698.9|0
1607436900000|2020-12-08 14:15:00|4719.6|4699.6|4719.1|4699.1|4720.3|4700.3|4718.7|4698.7|0
1607437200000|2020-12-08 14:20:00|4719.2|4699.2|4719|4699|4719.5|4699.5|4717.6|4697.6|0
1607437500000|2020-12-08 14:25:00|4719.1|4699.1|4718.8|4698.8|4720.4|4700.4|4718.8|4698.8|0
1607437800000|2020-12-08 14:30:00|4718.4|4698.4|4722.6|4702.6|4722.6|4702.6|4718.3|4698.3|0
1607438100000|2020-12-08 14:35:00|4722.7|4702.7|4726|4706|4726.6|4706.6|4722.3|4702.3|0
1607438400000|2020-12-08 14:40:00|4726.1|4706.1|4726.6|4706.6|4727.4|4707.4|4725.8|4705.8|0
1607438700000|2020-12-08 14:45:00|4726.9|4706.9|4727.3|4707.3|4728.8|4708.8|4726.7|4706.7|0
1607439000000|2020-12-08 14:50:00|4727.4|4707.4|4726.7|4706.7|4727.8|4707.8|4725.9|4705.9|0
1607439300000|2020-12-08 14:55:00|4726.8|4706.8|4730.1|4710.1|4730.1|4710.1|4726.8|4706.8|0
1607439600000|2020-12-08 15:00:00|4730|4710|4726.3|4706.3|4730.1|4710.1|4724.7|4704.7|0
1607439900000|2020-12-08 15:05:00|4726.2|4706.2|4727.7|4707.7|4730.9|4710.9|4726.2|4706.2|0
1607440200000|2020-12-08 15:10:00|4727.6|4707.6|4733|4713|4733|4713|4727.4|4707.4|0
1607440500000|2020-12-08 15:15:00|4733.1|4713.1|4729.3|4709.3|4733.1|4713.1|4729.3|4709.3|0
1607440800000|2020-12-08 15:20:00|4729.4|4709.4|4732|4712|4732|4712|4728.2|4708.2|0
1607441100000|2020-12-08 15:25:00|4731.9|4711.9|4734.1|4714.1|4734.1|4714.1|4731.7|4711.7|0
1607441400000|2020-12-08 15:30:00|4734.3|4714.3|4735.7|4715.7|4736.6|4716.6|4734.2|4714.2|0
1607441700000|2020-12-08 15:35:00|4735.8|4715.8|4736.2|4716.2|4737|4717|4735.7|4715.7|0
1607442000000|2020-12-08 15:40:00|4736.1|4716.1|4737.4|4717.4|4737.6|4717.6|4735.6|4715.6|0
1607442300000|2020-12-08 15:45:00|4737.3|4717.3|4735|4715|4737.3|4717.3|4734.7|4714.7|0
1607442600000|2020-12-08 15:50:00|4734.9|4714.9|4734|4714|4736.1|4716.1|4734|4714|0
1607442900000|2020-12-08 15:55:00|4733.7|4713.7|4736.9|4716.9|4737.1|4717.1|4733.4|4713.4|0
1607443200000|2020-12-08 16:00:00|4737|4717|4735.7|4715.7|4737.1|4717.1|4735.3|4715.3|0
1607443500000|2020-12-08 16:05:00|4735.6|4715.6|4735.6|4715.6|4736.3|4716.3|4735.2|4715.2|0
1607443800000|2020-12-08 16:10:00|4735.5|4715.5|4738.5|4718.5|4739.6|4719.6|4735.5|4715.5|0
1607444100000|2020-12-08 16:15:00|4738.6|4718.6|4741.4|4721.4|4741.5|4721.5|4738.6|4718.6|0
1607444400000|2020-12-08 16:20:00|4741.5|4721.5|4743.6|4723.6|4745.2|4725.2|4741.4|4721.4|0
1607444700000|2020-12-08 16:25:00|4743.5|4723.5|4743.9|4723.9|4744.6|4724.6|4743.1|4723.1|0
1607445000000|2020-12-08 16:30:00|4757.7|4707.7|4754.9|4704.9|4761.4|4711.4|4754.9|4704.9|0
1607445300000|2020-12-08 16:35:00|4754.4|4704.4|4757.4|4707.4|4757.5|4707.5|4753.6|4703.6|0
1607445600000|2020-12-08 16:40:00|4756.9|4706.9|4754.8|4704.8|4756.9|4706.9|4754.8|4704.8|0
1607445900000|2020-12-08 16:45:00|4755.3|4705.3|4756.1|4706.1|4756.2|4706.2|4754.8|4704.8|0
1607446200000|2020-12-08 16:50:00|4756.2|4706.2|4756.1|4706.1|4757.5|4707.5|4756.1|4706.1|0
1607446500000|2020-12-08 16:55:00|4756.2|4706.2|4757.5|4707.5|4757.5|4707.5|4756.1|4706.1|0
1607446800000|2020-12-08 17:00:00|4757.6|4707.6|4757.7|4707.7|4757.7|4707.7|4756.4|4706.4|0
1607447100000|2020-12-08 17:05:00|4757.6|4707.6|4756.3|4706.3|4757.7|4707.7|4756.3|4706.3|0
1607447400000|2020-12-08 17:10:00|4756.4|4706.4|4755.1|4705.1|4757.7|4707.7|4755.1|4705.1|0
1607447700000|2020-12-08 17:15:00|4755.6|4705.6|4755.1|4705.1|4756.4|4706.4|4755.1|4705.1|0
1607448000000|2020-12-08 17:20:00|4755.2|4705.2|4756.4|4706.4|4756.5|4706.5|4755.2|4705.2|0
1607448300000|2020-12-08 17:25:00|4756.5|4706.5|4757.8|4707.8|4757.8|4707.8|4756.4|4706.4|0
1607448600000|2020-12-08 17:30:00|4757.1|4707.1|4757.7|4707.7|4757.7|4707.7|4756.3|4706.3|0
1607448900000|2020-12-08 17:35:00|4757.6|4707.6|4757.7|4707.7|4757.7|4707.7|4757.6|4707.6|0
1607449200000|2020-12-08 17:40:00|4757.8|4707.8|4759|4709|4759.1|4709.1|4757.7|4707.7|0
1607449500000|2020-12-08 17:45:00|4758.7|4708.7|4759.2|4709.2|4760.5|4710.5|4757.9|4707.9|0
1607449800000|2020-12-08 17:50:00|4759.7|4709.7|4761.8|4711.8|4761.9|4711.9|4759.7|4709.7|0
1607450100000|2020-12-08 17:55:00|4761.3|4711.3|4760.4|4710.4|4761.8|4711.8|4759.2|4709.2|0
1607450400000|2020-12-08 18:00:00|4760.5|4710.5|4761.8|4711.8|4761.8|4711.8|4759.1|4709.1|0
1607450700000|2020-12-08 18:05:00|4761.7|4711.7|4763.1|4713.1|4763.1|4713.1|4761.7|4711.7|0
1607451000000|2020-12-08 18:10:00|4762.6|4712.6|4761.8|4711.8|4762.6|4712.6|4761.8|4711.8|0
1607451300000|2020-12-08 18:15:00|4761.3|4711.3|4760|4710|4761.8|4711.8|4759.9|4709.9|0
1607451600000|2020-12-08 18:20:00|4759.9|4709.9|4760|4710|4760|4710|4759.9|4709.9|0
1607451900000|2020-12-08 18:25:00|4760.5|4710.5|4761.3|4711.3|4761.3|4711.3|4760|4710|0
1607452200000|2020-12-08 18:30:00|4761.4|4711.4|4762.6|4712.6|4762.6|4712.6|4761.3|4711.3|0
1607452500000|2020-12-08 18:35:00|4762.5|4712.5|4763.8|4713.8|4765.2|4715.2|4762.5|4712.5|0
1607452800000|2020-12-08 18:40:00|4763.3|4713.3|4762.6|4712.6|4763.8|4713.8|4762.5|4712.5|0
1607453100000|2020-12-08 18:45:00|4762.5|4712.5|4763.8|4713.8|4763.8|4713.8|4762.5|4712.5|0
1607453400000|2020-12-08 18:50:00|4763.7|4713.7|4762.5|4712.5|4765.1|4715.1|4762.5|4712.5|0
1607453700000|2020-12-08 18:55:00|4762.4|4712.4|4762.5|4712.5|4762.5|4712.5|4762.4|4712.4|0
1607454000000|2020-12-08 19:00:00|4762.4|4712.4|4762.5|4712.5|4762.5|4712.5|4761.1|4711.1|0
1607454300000|2020-12-08 19:05:00|4762.4|4712.4|4761.2|4711.2|4762.5|4712.5|4761.1|4711.1|0
1607454600000|2020-12-08 19:10:00|4761.1|4711.1|4762.5|4712.5|4762.5|4712.5|4761.1|4711.1|0
1607454900000|2020-12-08 19:15:00|4762.3|4712.3|4763.7|4713.7|4763.7|4713.7|4762.3|4712.3|0
1607455200000|2020-12-08 19:20:00|4764.2|4714.2|4766.3|4716.3|4766.4|4716.4|4764.2|4714.2|0
1607455500000|2020-12-08 19:25:00|4766.4|4716.4|4766.4|4716.4|4767.8|4717.8|4766.4|4716.4|0
1607455800000|2020-12-08 19:30:00|4766.1|4716.1|4764.4|4714.4|4766.1|4716.1|4764|4714|0
1607456100000|2020-12-08 19:35:00|4764|4714|4764|4714|4765.3|4715.3|4762.7|4712.7|0
1607456400000|2020-12-08 19:40:00|4763.5|4713.5|4763.9|4713.9|4764|4714|4762.7|4712.7|0
1607456700000|2020-12-08 19:45:00|4763.4|4713.4|4762.5|4712.5|4763.4|4713.4|4761.2|4711.2|0
1607457000000|2020-12-08 19:50:00|4762.4|4712.4|4762.5|4712.5|4763.8|4713.8|4762.4|4712.4|0
1607457300000|2020-12-08 19:55:00|4762.6|4712.6|4763.8|4713.8|4763.9|4713.9|4762.5|4712.5|0
1607457600000|2020-12-08 20:00:00|4763.9|4713.9|4763.8|4713.8|4763.9|4713.9|4762.5|4712.5|0
1607457900000|2020-12-08 20:05:00|4763.3|4713.3|4765.1|4715.1|4765.1|4715.1|4762.5|4712.5|0
1607458200000|2020-12-08 20:10:00|4765.2|4715.2|4763.8|4713.8|4765.2|4715.2|4762.4|4712.4|0
1607458500000|2020-12-08 20:15:00|4763.9|4713.9|4763.7|4713.7|4765.1|4715.1|4762.4|4712.4|0
1607458800000|2020-12-08 20:20:00|4763.8|4713.8|4763.8|4713.8|4764.5|4714.5|4762.4|4712.4|0
1607459100000|2020-12-08 20:25:00|4764.3|4714.3|4765.1|4715.1|4765.2|4715.2|4763.7|4713.7|0
1607459400000|2020-12-08 20:30:00|4764.6|4714.6|4763.8|4713.8|4765.2|4715.2|4763.8|4713.8|0
1607459700000|2020-12-08 20:35:00|4763.3|4713.3|4762.5|4712.5|4763.8|4713.8|4762.4|4712.4|0
1607460000000|2020-12-08 20:40:00|4762.4|4712.4|4762.5|4712.5|4763.8|4713.8|4762.4|4712.4|0
1607460300000|2020-12-08 20:45:00|4763|4713|4761.1|4711.1|4763.9|4713.9|4761.1|4711.1|0
1607460600000|2020-12-08 20:50:00|4761.2|4711.2|4763.7|4713.7|4765.1|4715.1|4761.1|4711.1|0
1607460900000|2020-12-08 20:55:00|4763.8|4713.8|4765|4715|4765.3|4715.3|4762.4|4712.4|0
1607461200000|2020-12-08 21:00:00|4765.1|4715.1|4765.2|4715.2|4765.4|4715.4|4763.5|4713.5|0
1607461500000|2020-12-08 21:05:00|4765.1|4715.1|4763.7|4713.7|4766|4716|4763.7|4713.7|0
1607461800000|2020-12-08 21:10:00|4764|4714|4762.8|4712.8|4764.4|4714.4|4762|4712|0
1607462100000|2020-12-08 21:15:00|4762.4|4712.4|4763|4713|4763|4713|4762.3|4712.3|0
1607462400000|2020-12-08 21:20:00|4762.6|4712.6|4762.4|4712.4|4762.9|4712.9|4762.2|4712.2|0
1607462700000|2020-12-08 21:25:00|4762.5|4712.5|4762.5|4712.5|4762.6|4712.6|4762.3|4712.3|0
1607463000000|2020-12-08 21:30:00|4762.8|4712.8|4763.3|4713.3|4764.8|4714.8|4762.5|4712.5|0
1607463300000|2020-12-08 21:35:00|4763.6|4713.6|4763.8|4713.8|4764.1|4714.1|4763|4713|0
1607463600000|2020-12-08 21:40:00|4763.6|4713.6|4762.8|4712.8|4763.8|4713.8|4762.5|4712.5|0
1607463900000|2020-12-08 21:45:00|4763|4713|4763.8|4713.8|4764.1|4714.1|4762.5|4712.5|0
1607464200000|2020-12-08 21:50:00|4763.6|4713.6|4764.1|4714.1|4764.5|4714.5|4762.5|4712.5|0
1607464500000|2020-12-08 21:55:00|4763.8|4713.8|4764.4|4714.4|4765|4715|4763.8|4713.8|0
1607464800000|2020-12-08 22:00:00|4764.7|4714.7|4765.1|4715.1|4765.1|4715.1|4764.5|4714.5|0
1607465100000|2020-12-08 22:05:00|4765|4715|4764.8|4714.8|4765|4715|4764.8|4714.8|0
1607465400000|2020-12-08 22:10:00|4764.7|4714.7|4764.7|4714.7|4764.8|4714.8|4764.7|4714.7|0
1607465700000|2020-12-08 22:15:00|4764.8|4714.8|4765.6|4715.6|4765.9|4715.9|4764.8|4714.8|0
1607466000000|2020-12-08 22:20:00|4765.4|4715.4|4765.3|4715.3|4765.6|4715.6|4765.3|4715.3|0
1607466300000|2020-12-08 22:25:00|4765.4|4715.4|4765.5|4715.5|4765.5|4715.5|4765.4|4715.4|0
1607466600000|2020-12-08 22:30:00|4765.6|4715.6|4766.2|4716.2|4766.4|4716.4|4765.5|4715.5|0
1607466900000|2020-12-08 22:35:00|4766.4|4716.4|4766.1|4716.1|4766.4|4716.4|4765.6|4715.6|0
1607467200000|2020-12-08 22:40:00|4765.9|4715.9|4766|4716|4766|4716|4765.4|4715.4|0
1607467500000|2020-12-08 22:45:00|4765.9|4715.9|4766.5|4716.5|4766.5|4716.5|4765.9|4715.9|0
1607467800000|2020-12-08 22:50:00|4766.6|4716.6|4766.2|4716.2|4766.7|4716.7|4766.1|4716.1|0
1607468100000|2020-12-08 22:55:00|4766.4|4716.4|4766.2|4716.2|4766.7|4716.7|4766|4716|0
1607468400000|2020-12-08 23:00:00|4766.8|4716.8|4775.1|4725.1|4780.2|4730.2|4766.8|4716.8|0
1607468700000|2020-12-08 23:05:00|4775|4725|4770|4720|4775.1|4725.1|4770|4720|0
1607469000000|2020-12-08 23:10:00|4770.4|4720.4|4771.2|4721.2|4772.4|4722.4|4770.4|4720.4|0
1607469300000|2020-12-08 23:15:00|4771.5|4721.5|4772.3|4722.3|4773.2|4723.2|4771.2|4721.2|0
1607469600000|2020-12-08 23:20:00|4772.4|4722.4|4771.2|4721.2|4772.4|4722.4|4770.9|4720.9|0
1607469900000|2020-12-08 23:25:00|4770.9|4720.9|4771.2|4721.2|4772.1|4722.1|4770.4|4720.4|0
1607470200000|2020-12-08 23:30:00|4771.5|4721.5|4770.6|4720.6|4771.5|4721.5|4770.6|4720.6|0
1607470500000|2020-12-08 23:35:00|4770.4|4720.4|4769.4|4719.4|4770.4|4720.4|4768.4|4718.4|0
1607470800000|2020-12-08 23:40:00|4769.5|4719.5|4769.4|4719.4|4770|4720|4769|4719|0
1607471100000|2020-12-08 23:45:00|4769.3|4719.3|4768.6|4718.6|4769.4|4719.4|4768.4|4718.4|0
1607471400000|2020-12-08 23:50:00|4768.4|4718.4|4769.7|4719.7|4770.4|4720.4|4768|4718|0
1607471700000|2020-12-08 23:55:00|4769.9|4719.9|4768.6|4718.6|4770|4720|4768.4|4718.4|0
1607472000000|2020-12-09 00:00:00|4768.8|4718.8|4769.2|4719.2|4769.7|4719.7|4767.7|4717.7|0
1607472300000|2020-12-09 00:05:00|4769.4|4719.4|4770.6|4720.6|4771.2|4721.2|4768.9|4718.9|0
1607472600000|2020-12-09 00:10:00|4770.7|4720.7|4774.4|4724.4|4775.5|4725.5|4770.4|4720.4|0
1607472900000|2020-12-09 00:15:00|4774.3|4724.3|4780.4|4730.4|4781.7|4731.7|4774.2|4724.2|0
1607473200000|2020-12-09 00:20:00|4780.5|4730.5|4777.8|4727.8|4780.5|4730.5|4777.8|4727.8|0
1607473500000|2020-12-09 00:25:00|4777.6|4727.6|4779.2|4729.2|4779.3|4729.3|4776.5|4726.5|0
1607473800000|2020-12-09 00:30:00|4779.9|4729.9|4779.3|4729.3|4780.7|4730.7|4778|4728|0
1607474100000|2020-12-09 00:35:00|4779.1|4729.1|4776.8|4726.8|4779.3|4729.3|4776.8|4726.8|0
1607474400000|2020-12-09 00:40:00|4776.7|4726.7|4778.1|4728.1|4778.7|4728.7|4776.7|4726.7|0
1607474700000|2020-12-09 00:45:00|4778|4728|4778.1|4728.1|4778.1|4728.1|4778|4728|0
1607475000000|2020-12-09 00:50:00|4778.6|4728.6|4782|4732|4782|4732|4778.6|4728.6|0
1607475300000|2020-12-09 00:55:00|4781.9|4731.9|4779.9|4729.9|4783.2|4733.2|4779.2|4729.2|0
1607475600000|2020-12-09 01:00:00|4779.3|4729.3|4777.2|4727.2|4779.9|4729.9|4776.5|4726.5|0
1607475900000|2020-12-09 01:05:00|4777.9|4727.9|4781.9|4731.9|4783.2|4733.2|4777.9|4727.9|0
1607476200000|2020-12-09 01:10:00|4781.8|4731.8|4777.9|4727.9|4781.9|4731.9|4777.8|4727.8|0
1607476500000|2020-12-09 01:15:00|4778.3|4728.3|4775.3|4725.3|4779.2|4729.2|4775.3|4725.3|0
1607476800000|2020-12-09 01:20:00|4775.4|4725.4|4774|4724|4776.7|4726.7|4772.7|4722.7|0
1607477100000|2020-12-09 01:25:00|4773.7|4723.7|4772.7|4722.7|4774|4724|4772.7|4722.7|0
1607477400000|2020-12-09 01:30:00|4773.2|4723.2|4775.3|4725.3|4776.6|4726.6|4773.2|4723.2|0
1607477700000|2020-12-09 01:35:00|4775.8|4725.8|4775.3|4725.3|4776.6|4726.6|4775.3|4725.3|0
1607478000000|2020-12-09 01:40:00|4775.8|4725.8|4776.6|4726.6|4776.6|4726.6|4775.3|4725.3|0
1607478300000|2020-12-09 01:45:00|4776.5|4726.5|4776.5|4726.5|4777.9|4727.9|4776.5|4726.5|0
1607478600000|2020-12-09 01:50:00|4777.2|4727.2|4775.2|4725.2|4777.8|4727.8|4773.9|4723.9|0
1607478900000|2020-12-09 01:55:00|4774.7|4724.7|4772.6|4722.6|4774.7|4724.7|4772.6|4722.6|0
1607479200000|2020-12-09 02:00:00|4772.7|4722.7|4775.2|4725.2|4775.3|4725.3|4772.6|4722.6|0
1607479500000|2020-12-09 02:05:00|4774.8|4724.8|4776.6|4726.6|4776.6|4726.6|4774|4724|0
1607479800000|2020-12-09 02:10:00|4776.5|4726.5|4777.8|4727.8|4777.8|4727.8|4775.9|4725.9|0
1607480100000|2020-12-09 02:15:00|4777.9|4727.9|4779.1|4729.1|4779.1|4729.1|4777.8|4727.8|0
1607480400000|2020-12-09 02:20:00|4779.2|4729.2|4779.2|4729.2|4779.2|4729.2|4779.2|4729.2|0
1607480700000|2020-12-09 02:25:00|4779.7|4729.7|4780.5|4730.5|4780.5|4730.5|4779.2|4729.2|0
1607481000000|2020-12-09 02:30:00|4780.4|4730.4|4779.2|4729.2|4780.5|4730.5|4779.2|4729.2|0
1607481300000|2020-12-09 02:35:00|4779.4|4729.4|4779.8|4729.8|4780.5|4730.5|4779.2|4729.2|0
1607481600000|2020-12-09 02:40:00|4780.1|4730.1|4779.2|4729.2|4780.5|4730.5|4779.1|4729.1|0
1607481900000|2020-12-09 02:45:00|4779.1|4729.1|4780.5|4730.5|4780.5|4730.5|4779.1|4729.1|0
1607483100000|2020-12-09 03:05:00|4780|4730|4779.2|4729.2|4780|4730|4779.2|4729.2|0
1607483400000|2020-12-09 03:10:00|4779.7|4729.7|4780.5|4730.5|4780.5|4730.5|4779.2|4729.2|0
1607483700000|2020-12-09 03:15:00|4780.2|4730.2|4779.2|4729.2|4780.2|4730.2|4779.2|4729.2|0
1607484000000|2020-12-09 03:20:00|4779.7|4729.7|4779.2|4729.2|4780.5|4730.5|4779.2|4729.2|0
1607484600000|2020-12-09 03:30:00|4779.4|4729.4|4783.1|4733.1|4783.1|4733.1|4779.2|4729.2|0
1607484900000|2020-12-09 03:35:00|4782.6|4732.6|4781.8|4731.8|4783.1|4733.1|4781.8|4731.8|0
1607485200000|2020-12-09 03:40:00|4781.7|4731.7|4780.5|4730.5|4781.8|4731.8|4780.4|4730.4|0
1607485500000|2020-12-09 03:45:00|4780.5|4730.5|4781.6|4731.6|4781.6|4731.6|4780.3|4730.3|0
1607485800000|2020-12-09 03:50:00|4781.5|4731.5|4781.5|4731.5|4781.6|4731.6|4781.5|4731.5|0
1607486100000|2020-12-09 03:55:00|4781.6|4731.6|4780.9|4730.9|4781.6|4731.6|4780.9|4730.9|0
1607486400000|2020-12-09 04:00:00|4781.1|4731.1|4782.8|4732.8|4782.9|4732.9|4781.1|4731.1|0
1607486700000|2020-12-09 04:05:00|4782.9|4732.9|4782.8|4732.8|4782.9|4732.9|4781.6|4731.6|0
1607487000000|2020-12-09 04:10:00|4782.9|4732.9|4780.3|4730.3|4782.9|4732.9|4780.3|4730.3|0
1607487300000|2020-12-09 04:15:00|4780.9|4730.9|4781.7|4731.7|4781.7|4731.7|4780.9|4730.9|0
1607487600000|2020-12-09 04:20:00|4781.8|4731.8|4781.8|4731.8|4781.8|4731.8|4781.7|4731.7|0
1607487900000|2020-12-09 04:25:00|4782|4732|4783.1|4733.1|4783.1|4733.1|4782|4732|0
1607488500000|2020-12-09 04:35:00|4783.6|4733.6|4783.1|4733.1|4784.4|4734.4|4783.1|4733.1|0
1607489100000|2020-12-09 04:45:00|4783.6|4733.6|4784.4|4734.4|4784.4|4734.4|4783.6|4733.6|0
1607489400000|2020-12-09 04:50:00|4783.9|4733.9|4783.1|4733.1|4783.9|4733.9|4783.1|4733.1|0
1607489700000|2020-12-09 04:55:00|4783.4|4733.4|4784.4|4734.4|4784.4|4734.4|4783.4|4733.4|0
1607490000000|2020-12-09 05:00:00|4785|4735|4784.4|4734.4|4785.7|4735.7|4784.4|4734.4|0
1607490300000|2020-12-09 05:05:00|4784.3|4734.3|4783|4733|4784.4|4734.4|4783|4733|0
1607490900000|2020-12-09 05:15:00|4782.5|4732.5|4780.5|4730.5|4782.5|4732.5|4780.4|4730.4|0
1607491200000|2020-12-09 05:20:00|4780.4|4730.4|4781.7|4731.7|4781.7|4731.7|4780.4|4730.4|0
1607491500000|2020-12-09 05:25:00|4781.2|4731.2|4780.5|4730.5|4781.2|4731.2|4780.4|4730.4|0
1607491800000|2020-12-09 05:30:00|4780.7|4730.7|4780.5|4730.5|4781.7|4731.7|4780.4|4730.4|0
1607492100000|2020-12-09 05:35:00|4781|4731|4781.8|4731.8|4781.8|4731.8|4780.5|4730.5|0
1607492400000|2020-12-09 05:40:00|4781.7|4731.7|4780.5|4730.5|4781.7|4731.7|4780.5|4730.5|0
1607492700000|2020-12-09 05:45:00|4780.7|4730.7|4781.8|4731.8|4781.8|4731.8|4780.7|4730.7|0
1607493000000|2020-12-09 05:50:00|4782|4732|4781.8|4731.8|4782.4|4732.4|4781.8|4731.8|0
1607493300000|2020-12-09 05:55:00|4782.1|4732.1|4781.8|4731.8|4783.1|4733.1|4781.8|4731.8|0
1607493600000|2020-12-09 06:00:00|4782.3|4732.3|4784.4|4734.4|4784.4|4734.4|4781.8|4731.8|0
1607493900000|2020-12-09 06:05:00|4784.7|4734.7|4783.2|4733.2|4785.7|4735.7|4783.2|4733.2|0
1607494200000|2020-12-09 06:10:00|4782.7|4732.7|4783.2|4733.2|4783.2|4733.2|4781.9|4731.9|0
1607495100000|2020-12-09 06:25:00|4782.7|4732.7|4783.2|4733.2|4783.2|4733.2|4781.9|4731.9|0
1607495400000|2020-12-09 06:30:00|4782.7|4732.7|4781.9|4731.9|4782.7|4732.7|4781.9|4731.9|0
1607495700000|2020-12-09 06:35:00|4781.8|4731.8|4780.6|4730.6|4781.9|4731.9|4780.6|4730.6|0
1607496300000|2020-12-09 06:45:00|4781.1|4731.1|4781.8|4731.8|4781.9|4731.9|4780.6|4730.6|0
1607496600000|2020-12-09 06:50:00|4781.6|4731.6|4780.6|4730.6|4781.6|4731.6|4780.5|4730.5|0
1607496900000|2020-12-09 06:55:00|4780.5|4730.5|4780.6|4730.6|4780.6|4730.6|4780.5|4730.5|0
1607497200000|2020-12-09 07:00:00|4781|4731|4783.2|4733.2|4784.5|4734.5|4781|4731|0
1607497500000|2020-12-09 07:05:00|4783.1|4733.1|4778|4728|4783.2|4733.2|4776.7|4726.7|0
1607497800000|2020-12-09 07:10:00|4777.5|4727.5|4775.4|4725.4|4778|4728|4774.1|4724.1|0
1607498100000|2020-12-09 07:15:00|4775.1|4725.1|4775.4|4725.4|4776.7|4726.7|4774.7|4724.7|0
1607498400000|2020-12-09 07:20:00|4775.6|4725.6|4776.6|4726.6|4776.7|4726.7|4775.3|4725.3|0
1607498700000|2020-12-09 07:25:00|4776.1|4726.1|4777.9|4727.9|4779.1|4729.1|4775.3|4725.3|0
1607499000000|2020-12-09 07:30:00|4777.8|4727.8|4779|4729|4780.3|4730.3|4777.7|4727.7|0
1607499300000|2020-12-09 07:35:00|4778.6|4728.6|4779|4729|4780.3|4730.3|4777.8|4727.8|0
1607499600000|2020-12-09 07:40:00|4779.5|4729.5|4779|4729|4780.3|4730.3|4779|4729|0
1607499900000|2020-12-09 07:45:00|4779.2|4729.2|4780.5|4730.5|4780.5|4730.5|4779.1|4729.1|0
1607500200000|2020-12-09 07:50:00|4780.2|4730.2|4779.1|4729.1|4780.5|4730.5|4779.1|4729.1|0
1607500500000|2020-12-09 07:55:00|4778.7|4728.7|4780.4|4730.4|4780.5|4730.5|4777.9|4727.9|0
1607500800000|2020-12-09 08:00:00|4780|4730|4775.4|4725.4|4780.5|4730.5|4772.8|4722.8|0
1607501100000|2020-12-09 08:05:00|4775.3|4725.3|4776.2|4756.2|4776.9|4756.9|4770|4721.5|0
1607501400000|2020-12-09 08:10:00|4775.8|4755.8|4776.9|4756.9|4777.2|4757.2|4773.1|4753.1|0
1607501700000|2020-12-09 08:15:00|4777|4757|4777.3|4757.3|4779.2|4759.2|4776.4|4756.4|0
1607502000000|2020-12-09 08:20:00|4777.1|4757.1|4775.3|4755.3|4777.2|4757.2|4772.2|4752.2|0
1607502300000|2020-12-09 08:25:00|4774.6|4754.6|4773.7|4753.7|4779.1|4759.1|4773.7|4753.7|0
1607502600000|2020-12-09 08:30:00|4773.8|4753.8|4775.8|4755.8|4775.9|4755.9|4773.7|4753.7|0
1607502900000|2020-12-09 08:35:00|4775.9|4755.9|4777.3|4757.3|4777.3|4757.3|4775.4|4755.4|0
1607503200000|2020-12-09 08:40:00|4777.4|4757.4|4779|4759|4779|4759|4777.2|4757.2|0
1607503500000|2020-12-09 08:45:00|4779.2|4759.2|4781.9|4761.9|4783.3|4763.3|4779.2|4759.2|0
1607503800000|2020-12-09 08:50:00|4782|4762|4779.7|4759.7|4782.3|4762.3|4779.7|4759.7|0
1607504100000|2020-12-09 08:55:00|4779.6|4759.6|4780|4760|4781|4761|4778.6|4758.6|0
1607504400000|2020-12-09 09:00:00|4780.1|4760.1|4782|4762|4782.3|4762.3|4780.1|4760.1|0
1607504700000|2020-12-09 09:05:00|4782.3|4762.3|4782.7|4762.7|4783.7|4763.7|4781.4|4761.4|0
1607505000000|2020-12-09 09:10:00|4782.5|4762.5|4783.2|4763.2|4785.5|4765.5|4782.1|4762.1|0
1607505300000|2020-12-09 09:15:00|4783.1|4763.1|4786.2|4766.2|4786.7|4766.7|4781.7|4761.7|0
1607505600000|2020-12-09 09:20:00|4785.7|4765.7|4785.2|4765.2|4786.7|4766.7|4784.7|4764.7|0
1607505900000|2020-12-09 09:25:00|4785.3|4765.3|4784.9|4764.9|4786.5|4766.5|4784.5|4764.5|0
1607506200000|2020-12-09 09:30:00|4785|4765|4782.4|4762.4|4785.4|4765.4|4782.2|4762.2|0
1607506500000|2020-12-09 09:35:00|4782.5|4762.5|4782.1|4762.1|4783.5|4763.5|4781.5|4761.5|0
1607506800000|2020-12-09 09:40:00|4781.9|4761.9|4786.2|4766.2|4786.2|4766.2|4781.8|4761.8|0
1607507100000|2020-12-09 09:45:00|4786.3|4766.3|4786.6|4766.6|4787.6|4767.6|4785.8|4765.8|0
1607507400000|2020-12-09 09:50:00|4786.5|4766.5|4784.8|4764.8|4786.5|4766.5|4784|4764|0
1607507700000|2020-12-09 09:55:00|4784.9|4764.9|4786.4|4766.4|4786.8|4766.8|4784.3|4764.3|0
1607508000000|2020-12-09 10:00:00|4786.3|4766.3|4788.8|4768.8|4788.9|4768.9|4786.1|4766.1|0
1607508300000|2020-12-09 10:05:00|4788.9|4768.9|4785.6|4765.6|4789.6|4769.6|4785.4|4765.4|0
1607508600000|2020-12-09 10:10:00|4785.5|4765.5|4785.9|4765.9|4786.1|4766.1|4784.9|4764.9|0
1607508900000|2020-12-09 10:15:00|4785.8|4765.8|4786.1|4766.1|4786.3|4766.3|4784.5|4764.5|0
1607509200000|2020-12-09 10:20:00|4786|4766|4785.8|4765.8|4787|4767|4785|4765|0
1607509500000|2020-12-09 10:25:00|4785.7|4765.7|4785.2|4765.2|4786.2|4766.2|4785|4765|0
1607509800000|2020-12-09 10:30:00|4785.3|4765.3|4785.6|4765.6|4786.1|4766.1|4785.2|4765.2|0
1607510100000|2020-12-09 10:35:00|4785.3|4765.3|4783.8|4763.8|4785.3|4765.3|4782.7|4762.7|0
1607510400000|2020-12-09 10:40:00|4783.9|4763.9|4784|4764|4784.5|4764.5|4783.4|4763.4|0
1607510700000|2020-12-09 10:45:00|4783.7|4763.7|4784.2|4764.2|4784.6|4764.6|4782.7|4762.7|0
1607511000000|2020-12-09 10:50:00|4784|4764|4784.4|4764.4|4784.7|4764.7|4783.8|4763.8|0
1607511300000|2020-12-09 10:55:00|4784.5|4764.5|4783.8|4763.8|4784.7|4764.7|4783.2|4763.2|0
1607511600000|2020-12-09 11:00:00|4784.1|4764.1|4784|4764|4784.9|4764.9|4783.2|4763.2|0
1607511900000|2020-12-09 11:05:00|4783.9|4763.9|4782.3|4762.3|4783.9|4763.9|4782.2|4762.2|0
1607512200000|2020-12-09 11:10:00|4782.4|4762.4|4782.7|4762.7|4782.7|4762.7|4782|4762|0
1607512500000|2020-12-09 11:15:00|4782.8|4762.8|4785.2|4765.2|4785.6|4765.6|4781.9|4761.9|0
1607512800000|2020-12-09 11:20:00|4785.3|4765.3|4784.9|4764.9|4786.3|4766.3|4784.9|4764.9|0
1607513100000|2020-12-09 11:25:00|4785.1|4765.1|4784.6|4764.6|4785.1|4765.1|4784|4764|0
1607513400000|2020-12-09 11:30:00|4784.7|4764.7|4785.2|4765.2|4785.2|4765.2|4783.7|4763.7|0
1607513700000|2020-12-09 11:35:00|4785.4|4765.4|4786.6|4766.6|4786.7|4766.7|4785.3|4765.3|0
1607514000000|2020-12-09 11:40:00|4786.8|4766.8|4788.1|4768.1|4788.1|4768.1|4786.8|4766.8|0
1607514300000|2020-12-09 11:45:00|4788|4768|4787.9|4767.9|4789.6|4769.6|4787.8|4767.8|0
1607514600000|2020-12-09 11:50:00|4788|4768|4788.3|4768.3|4788.4|4768.4|4787.6|4767.6|0
1607514900000|2020-12-09 11:55:00|4788.1|4768.1|4786.9|4766.9|4788.4|4768.4|4786.8|4766.8|0
1607515200000|2020-12-09 12:00:00|4786.8|4766.8|4787.8|4767.8|4787.9|4767.9|4786.7|4766.7|0
1607515500000|2020-12-09 12:05:00|4787.7|4767.7|4786.5|4766.5|4787.7|4767.7|4786.4|4766.4|0
1607515800000|2020-12-09 12:10:00|4786.6|4766.6|4786.6|4766.6|4787.4|4767.4|4786.5|4766.5|0
1607516100000|2020-12-09 12:15:00|4786.5|4766.5|4785.9|4765.9|4786.6|4766.6|4785.6|4765.6|0
1607516400000|2020-12-09 12:20:00|4785.5|4765.5|4784.1|4764.1|4785.9|4765.9|4783.9|4763.9|0
1607516700000|2020-12-09 12:25:00|4784.5|4764.5|4787.3|4767.3|4787.7|4767.7|4784.5|4764.5|0
1607517000000|2020-12-09 12:30:00|4787.1|4767.1|4787.5|4767.5|4787.7|4767.7|4786.4|4766.4|0
1607517300000|2020-12-09 12:35:00|4787.3|4767.3|4786.2|4766.2|4787.6|4767.6|4786.1|4766.1|0
1607517600000|2020-12-09 12:40:00|4786.1|4766.1|4786.9|4766.9|4787.4|4767.4|4785|4765|0
1607517900000|2020-12-09 12:45:00|4787|4767|4786.9|4766.9|4787|4767|4785.9|4765.9|0
1607518200000|2020-12-09 12:50:00|4787|4767|4786.2|4766.2|4787|4767|4785.7|4765.7|0
1607518500000|2020-12-09 12:55:00|4786.3|4766.3|4785.3|4765.3|4786.4|4766.4|4785.2|4765.2|0
1607518800000|2020-12-09 13:00:00|4785.2|4765.2|4784.2|4764.2|4785.4|4765.4|4784.1|4764.1|0
1607519100000|2020-12-09 13:05:00|4784.1|4764.1|4783.3|4763.3|4784.5|4764.5|4782.8|4762.8|0
1607519400000|2020-12-09 13:10:00|4783.5|4763.5|4784.1|4764.1|4784.3|4764.3|4783.5|4763.5|0
1607519700000|2020-12-09 13:15:00|4783.7|4763.7|4785.6|4765.6|4785.6|4765.6|4783.2|4763.2|0
1607520000000|2020-12-09 13:20:00|4785.7|4765.7|4786.7|4766.7|4787.1|4767.1|4785.4|4765.4|0
1607520300000|2020-12-09 13:25:00|4786.6|4766.6|4786.9|4766.9|4787.6|4767.6|4786.3|4766.3|0
1607520600000|2020-12-09 13:30:00|4787|4767|4787.5|4767.5|4787.5|4767.5|4786.9|4766.9|0
1607520900000|2020-12-09 13:35:00|4787.6|4767.6|4788.5|4768.5|4788.9|4768.9|4787.3|4767.3|0
1607521200000|2020-12-09 13:40:00|4788.7|4768.7|4789|4769|4789|4769|4787.7|4767.7|0
1607521500000|2020-12-09 13:45:00|4788.2|4768.2|4788.2|4768.2|4788.6|4768.6|4787.3|4767.3|0
1607521800000|2020-12-09 13:50:00|4788.1|4768.1|4790.5|4770.5|4790.9|4770.9|4788.1|4768.1|0
1607522100000|2020-12-09 13:55:00|4790.4|4770.4|4788.7|4768.7|4790.7|4770.7|4788.5|4768.5|0
1607522400000|2020-12-09 14:00:00|4788.9|4768.9|4788.8|4768.8|4789|4769|4788.2|4768.2|0
1607522700000|2020-12-09 14:05:00|4788.5|4768.5|4788.2|4768.2|4788.5|4768.5|4786.9|4766.9|0
1607523000000|2020-12-09 14:10:00|4788.4|4768.4|4788.9|4768.9|4789.5|4769.5|4788.3|4768.3|0
1607523300000|2020-12-09 14:15:00|4788.2|4768.2|4787.9|4767.9|4789|4769|4787.3|4767.3|0
1607523600000|2020-12-09 14:20:00|4788.3|4768.3|4787.6|4767.6|4788.8|4768.8|4787.4|4767.4|0
1607523900000|2020-12-09 14:25:00|4787.4|4767.4|4788.6|4768.6|4789.8|4769.8|4787.3|4767.3|0
1607524200000|2020-12-09 14:30:00|4788.8|4768.8|4788.1|4768.1|4788.9|4768.9|4787.3|4767.3|0
1607524500000|2020-12-09 14:35:00|4788|4768|4788.1|4768.1|4789.2|4769.2|4787.1|4767.1|0
1607524800000|2020-12-09 14:40:00|4788|4768|4786.8|4766.8|4788.6|4768.6|4786.3|4766.3|0
1607525100000|2020-12-09 14:45:00|4786.9|4766.9|4784.9|4764.9|4786.9|4766.9|4784.7|4764.7|0
1607525400000|2020-12-09 14:50:00|4784.8|4764.8|4785.3|4765.3|4785.4|4765.4|4783.2|4763.2|0
1607525700000|2020-12-09 14:55:00|4785.2|4765.2|4785.1|4765.1|4786.3|4766.3|4785.1|4765.1|0
1607526000000|2020-12-09 15:00:00|4785.2|4765.2|4786.6|4766.6|4788.1|4768.1|4784.7|4764.7|0
1607526300000|2020-12-09 15:05:00|4786.5|4766.5|4788.2|4768.2|4788.3|4768.3|4785.8|4765.8|0
1607526600000|2020-12-09 15:10:00|4788.4|4768.4|4788.4|4768.4|4789|4769|4788|4768|0
1607526900000|2020-12-09 15:15:00|4788.5|4768.5|4786.5|4766.5|4788.6|4768.6|4786.5|4766.5|0
1607527200000|2020-12-09 15:20:00|4786.4|4766.4|4786.9|4766.9|4787.1|4767.1|4786.1|4766.1|0
1607527500000|2020-12-09 15:25:00|4787|4767|4787.5|4767.5|4787.9|4767.9|4786.7|4766.7|0
1607527800000|2020-12-09 15:30:00|4787.3|4767.3|4783.7|4763.7|4787.3|4767.3|4783.5|4763.5|0
1607528100000|2020-12-09 15:35:00|4783.8|4763.8|4783.4|4763.4|4783.8|4763.8|4780.9|4760.9|0
1607528400000|2020-12-09 15:40:00|4783.5|4763.5|4783.2|4763.2|4784.3|4764.3|4783.2|4763.2|0
1607528700000|2020-12-09 15:45:00|4783.1|4763.1|4781.6|4761.6|4783.3|4763.3|4781|4761|0
1607529000000|2020-12-09 15:50:00|4781.7|4761.7|4781.4|4761.4|4781.8|4761.8|4780.1|4760.1|0
1607529300000|2020-12-09 15:55:00|4781.3|4761.3|4781.3|4761.3|4782.1|4762.1|4781|4761|0
1607529600000|2020-12-09 16:00:00|4781.5|4761.5|4779.6|4759.6|4782.3|4762.3|4779.6|4759.6|0
1607529900000|2020-12-09 16:05:00|4779.7|4759.7|4780.9|4760.9|4781.5|4761.5|4779.6|4759.6|0
1607530200000|2020-12-09 16:10:00|4781|4761|4780.2|4760.2|4781.2|4761.2|4779.6|4759.6|0
1607530500000|2020-12-09 16:15:00|4780|4760|4779.3|4759.3|4780.5|4760.5|4779.3|4759.3|0
1607530800000|2020-12-09 16:20:00|4779.4|4759.4|4779.8|4759.8|4779.8|4759.8|4777.3|4757.3|0
1607531100000|2020-12-09 16:25:00|4780|4760|4781.4|4761.4|4781.4|4761.4|4779.9|4759.9|0
1607531400000|2020-12-09 16:30:00|4797.1|4747.1|4789.2|4739.2|4797.1|4747.1|4788|4738|0
1607531700000|2020-12-09 16:35:00|4788.8|4738.8|4794.5|4744.5|4794.6|4744.6|4787.9|4737.9|0
1607532000000|2020-12-09 16:40:00|4794.6|4744.6|4795.8|4745.8|4795.8|4745.8|4793.2|4743.2|0
1607532300000|2020-12-09 16:45:00|4796.3|4746.3|4793.1|4743.1|4797.1|4747.1|4790.5|4740.5|0
1607532600000|2020-12-09 16:50:00|4792.6|4742.6|4795.8|4745.8|4795.8|4745.8|4790.4|4740.4|0
1607532900000|2020-12-09 16:55:00|4795.7|4745.7|4798.5|4748.5|4798.5|4748.5|4795.7|4745.7|0
1607533200000|2020-12-09 17:00:00|4798|4748|4797.1|4747.1|4798.5|4748.5|4797|4747|0
1607533500000|2020-12-09 17:05:00|4797.6|4747.6|4798.4|4748.4|4798.4|4748.4|4797|4747|0
1607533800000|2020-12-09 17:10:00|4798.1|4748.1|4797|4747|4798.4|4748.4|4795.7|4745.7|0
1607534100000|2020-12-09 17:15:00|4797.1|4747.1|4794.3|4744.3|4797.1|4747.1|4794.2|4744.2|0
1607534400000|2020-12-09 17:20:00|4794.2|4744.2|4794.4|4744.4|4795.6|4745.6|4791.6|4741.6|0
1607534700000|2020-12-09 17:25:00|4794.3|4744.3|4795.7|4745.7|4795.7|4745.7|4793|4743|0
1607535000000|2020-12-09 17:30:00|4795.6|4745.6|4794.2|4744.2|4795.7|4745.7|4791.5|4741.5|0
1607535300000|2020-12-09 17:35:00|4794.1|4744.1|4791.4|4741.4|4794.1|4744.1|4790.1|4740.1|0
1607535600000|2020-12-09 17:40:00|4791.5|4741.5|4790|4740|4791.5|4741.5|4790|4740|0
1607535900000|2020-12-09 17:45:00|4789.9|4739.9|4788.5|4738.5|4790|4740|4785.9|4735.9|0
1607536200000|2020-12-09 17:50:00|4788.4|4738.4|4790|4740|4790|4740|4784.4|4734.4|0
1607536500000|2020-12-09 17:55:00|4789.5|4739.5|4792.1|4742.1|4792.6|4742.6|4788.6|4738.6|0
1607536800000|2020-12-09 18:00:00|4791.3|4741.3|4784.4|4734.4|4791.3|4741.3|4784.4|4734.4|0
1607537100000|2020-12-09 18:05:00|4784.5|4734.5|4791.3|4741.3|4791.3|4741.3|4783.1|4733.1|0
1607537400000|2020-12-09 18:10:00|4790.8|4740.8|4789.8|4739.8|4791.3|4741.3|4788.5|4738.5|0
1607537700000|2020-12-09 18:15:00|4789.9|4739.9|4787.1|4737.1|4792.5|4742.5|4787|4737|0
1607538000000|2020-12-09 18:20:00|4787.4|4737.4|4785.7|4735.7|4789.8|4739.8|4785.7|4735.7|0
1607538300000|2020-12-09 18:25:00|4785.6|4735.6|4784.2|4734.2|4785.7|4735.7|4782.8|4732.8|0
1607538600000|2020-12-09 18:30:00|4783.7|4733.7|4777.5|4727.5|4783.7|4733.7|4777.4|4727.4|0
1607538900000|2020-12-09 18:35:00|4777.2|4727.2|4777.6|4727.6|4779|4729|4774.8|4724.8|0
1607539200000|2020-12-09 18:40:00|4777.5|4727.5|4780.3|4730.3|4781.6|4731.6|4774.7|4724.7|0
1607539500000|2020-12-09 18:45:00|4780.5|4730.5|4780.2|4730.2|4781.6|4731.6|4778.8|4728.8|0
1607539800000|2020-12-09 18:50:00|4780.7|4730.7|4777.4|4727.4|4781.5|4731.5|4777.3|4727.3|0
1607540100000|2020-12-09 18:55:00|4778.7|4728.7|4769.3|4719.3|4778.7|4728.7|4769.2|4719.2|0
1607540400000|2020-12-09 19:00:00|4769.8|4719.8|4776.1|4726.1|4777.5|4727.5|4769.8|4719.8|0
1607540700000|2020-12-09 19:05:00|4776.2|4726.2|4778.7|4728.7|4778.8|4728.8|4774.8|4724.8|0
1607541000000|2020-12-09 19:10:00|4778.2|4728.2|4778.6|4728.6|4780|4730|4774.6|4724.6|0
1607541300000|2020-12-09 19:15:00|4778.5|4728.5|4778.6|4728.6|4778.7|4728.7|4774.5|4724.5|0
1607541600000|2020-12-09 19:20:00|4778.7|4728.7|4781.5|4731.5|4782.1|4732.1|4777.3|4727.3|0
1607541900000|2020-12-09 19:25:00|4781.4|4731.4|4788.1|4738.1|4788.1|4738.1|4781.4|4731.4|0
1607542200000|2020-12-09 19:30:00|4788|4738|4782.6|4732.6|4788|4738|4782.5|4732.5|0
1607542500000|2020-12-09 19:35:00|4782.7|4732.7|4781.1|4731.1|4784|4734|4781.1|4731.1|0
1607542800000|2020-12-09 19:40:00|4781.2|4731.2|4778.4|4728.4|4782.5|4732.5|4778.3|4728.3|0
1607543100000|2020-12-09 19:45:00|4778.3|4728.3|4781.1|4731.1|4783.9|4733.9|4778.3|4728.3|0
1607543400000|2020-12-09 19:50:00|4781.2|4731.2|4781.1|4731.1|4782.5|4732.5|4778.4|4728.4|0
1607543700000|2020-12-09 19:55:00|4781.2|4731.2|4781.2|4731.2|4783.9|4733.9|4779.9|4729.9|0
1607544000000|2020-12-09 20:00:00|4781.5|4731.5|4781.1|4731.1|4782.6|4732.6|4778.5|4728.5|0
1607544300000|2020-12-09 20:05:00|4780.6|4730.6|4782.7|4732.7|4784|4734|4779.8|4729.8|0
1607544600000|2020-12-09 20:10:00|4783.2|4733.2|4781.3|4731.3|4785.4|4735.4|4781.2|4731.2|0
1607544900000|2020-12-09 20:15:00|4781.4|4731.4|4779.9|4729.9|4781.4|4731.4|4778.5|4728.5|0
1607545200000|2020-12-09 20:20:00|4780.4|4730.4|4778.4|4728.4|4782.6|4732.6|4778.4|4728.4|0
1607545500000|2020-12-09 20:25:00|4778.3|4728.3|4775.7|4725.7|4778.3|4728.3|4773|4723|0
1607545800000|2020-12-09 20:30:00|4775.6|4725.6|4779.7|4729.7|4781.1|4731.1|4775.6|4725.6|0
1607546100000|2020-12-09 20:35:00|4779.2|4729.2|4782.3|4732.3|4782.4|4732.4|4777|4727|0
1607546400000|2020-12-09 20:40:00|4782.4|4732.4|4787.9|4737.9|4787.9|4737.9|4782.3|4732.3|0
1607546700000|2020-12-09 20:45:00|4788|4738|4784.3|4734.3|4790.6|4740.6|4783.8|4733.8|0
1607547000000|2020-12-09 20:50:00|4785.1|4735.1|4789.2|4739.2|4789.3|4739.3|4785.1|4735.1|0
1607547300000|2020-12-09 20:55:00|4789.3|4739.3|4788.7|4738.7|4796|4746|4785.6|4735.6|0
1607547600000|2020-12-09 21:00:00|4788.6|4738.6|4786.2|4736.2|4790.7|4740.7|4783.7|4733.7|0
1607547900000|2020-12-09 21:05:00|4786|4736|4786.7|4736.7|4787.2|4737.2|4785.4|4735.4|0
1607548200000|2020-12-09 21:10:00|4786.9|4736.9|4788.9|4738.9|4789.6|4739.6|4785.7|4735.7|0
1607548500000|2020-12-09 21:15:00|4788.8|4738.8|4788.6|4738.6|4789|4739|4787.9|4737.9|0
1607548800000|2020-12-09 21:20:00|4788.4|4738.4|4788.7|4738.7|4788.8|4738.8|4788.2|4738.2|0
1607549100000|2020-12-09 21:25:00|4788.6|4738.6|4787.9|4737.9|4788.7|4738.7|4787.8|4737.8|0
1607549400000|2020-12-09 21:30:00|4788|4738|4789.3|4739.3|4789.6|4739.6|4787.9|4737.9|0
1607549700000|2020-12-09 21:35:00|4789.1|4739.1|4788.5|4738.5|4789.3|4739.3|4787.9|4737.9|0
1607550000000|2020-12-09 21:40:00|4788.6|4738.6|4788.5|4738.5|4788.8|4738.8|4788.1|4738.1|0
1607550300000|2020-12-09 21:45:00|4788.1|4738.1|4787.9|4737.9|4788.8|4738.8|4787.6|4737.6|0
1607550600000|2020-12-09 21:50:00|4788.1|4738.1|4791.1|4741.1|4791.6|4741.6|4788.1|4738.1|0
1607550900000|2020-12-09 21:55:00|4791.2|4741.2|4791.1|4741.1|4792|4742|4790.8|4740.8|0
1607551200000|2020-12-09 22:00:00|4791.2|4741.2|4791.1|4741.1|4791.5|4741.5|4790.6|4740.6|0
1607551500000|2020-12-09 22:05:00|4791.5|4741.5|4790.6|4740.6|4791.5|4741.5|4790.6|4740.6|0
1607551800000|2020-12-09 22:10:00|4790.7|4740.7|4790.2|4740.2|4790.7|4740.7|4790.2|4740.2|0
1607552100000|2020-12-09 22:15:00|4790.1|4740.1|4790.4|4740.4|4790.6|4740.6|4790.1|4740.1|0
1607552400000|2020-12-09 22:20:00|4790.2|4740.2|4790.4|4740.4|4790.5|4740.5|4790.2|4740.2|0
1607552700000|2020-12-09 22:25:00|4790.7|4740.7|4790.7|4740.7|4791|4741|4790.2|4740.2|0
1607553000000|2020-12-09 22:30:00|4790.9|4740.9|4790|4740|4790.9|4740.9|4789.4|4739.4|0
1607553300000|2020-12-09 22:35:00|4789.8|4739.8|4789.8|4739.8|4790.1|4740.1|4789.1|4739.1|0
1607553600000|2020-12-09 22:40:00|4789.9|4739.9|4789.8|4739.8|4789.9|4739.9|4789|4739|0
1607553900000|2020-12-09 22:45:00|4789.9|4739.9|4790.1|4740.1|4790.2|4740.2|4789.8|4739.8|0
1607554200000|2020-12-09 22:50:00|4790.4|4740.4|4790.2|4740.2|4790.7|4740.7|4790.1|4740.1|0
1607554500000|2020-12-09 22:55:00|4790.4|4740.4|4789.8|4739.8|4791|4741|4789.6|4739.6|0
1607554800000|2020-12-09 23:00:00|4789.7|4739.7|4793|4743|4793|4743|4789.1|4739.1|0
1607555100000|2020-12-09 23:05:00|4793.1|4743.1|4794.2|4744.2|4794.2|4744.2|4792.4|4742.4|0
1607555400000|2020-12-09 23:10:00|4794.1|4744.1|4794.7|4744.7|4796.2|4746.2|4793.3|4743.3|0
1607555700000|2020-12-09 23:15:00|4794.5|4744.5|4794.6|4744.6|4795.7|4745.7|4794.2|4744.2|0
1607556000000|2020-12-09 23:20:00|4794.5|4744.5|4795.3|4745.3|4796|4746|4794.2|4744.2|0
1607556300000|2020-12-09 23:25:00|4795|4745|4796.2|4746.2|4796.8|4746.8|4795|4745|0
1607556600000|2020-12-09 23:30:00|4796.3|4746.3|4796|4746|4796.5|4746.5|4795.7|4745.7|0
1607556900000|2020-12-09 23:35:00|4796.5|4746.5|4797.7|4747.7|4798|4748|4795.7|4745.7|0
1607557200000|2020-12-09 23:40:00|4798|4748|4796.8|4746.8|4798|4748|4796.5|4746.5|0
1607557500000|2020-12-09 23:45:00|4796.7|4746.7|4794.5|4744.5|4796.7|4746.7|4794.5|4744.5|0
1607557800000|2020-12-09 23:50:00|4794.7|4744.7|4795|4745|4795.7|4745.7|4794.5|4744.5|0
1607558100000|2020-12-09 23:55:00|4795.3|4745.3|4795|4745|4795.3|4745.3|4794.3|4744.3|0
1607558400000|2020-12-10 00:00:00|4795.3|4745.3|4795.3|4745.3|4796|4746|4794.7|4744.7|0
1607558700000|2020-12-10 00:05:00|4795|4745|4794.7|4744.7|4795.3|4745.3|4793.3|4743.3|0
1607559000000|2020-12-10 00:10:00|4794.6|4744.6|4794.3|4744.3|4796.8|4746.8|4794.3|4744.3|0
1607559300000|2020-12-10 00:15:00|4794|4744|4786.7|4736.7|4794.6|4744.6|4785.4|4735.4|0
1607559600000|2020-12-10 00:20:00|4786.2|4736.2|4788|4738|4789.3|4739.3|4785.4|4735.4|0
1607559900000|2020-12-10 00:25:00|4787.7|4737.7|4789.3|4739.3|4789.3|4739.3|4786.7|4736.7|0
1607560200000|2020-12-10 00:30:00|4788.8|4738.8|4789.3|4739.3|4789.3|4739.3|4788|4738|0
1607560500000|2020-12-10 00:35:00|4789.2|4739.2|4790.6|4740.6|4790.6|4740.6|4789.2|4739.2|0
1607560800000|2020-12-10 00:40:00|4790.7|4740.7|4791.3|4741.3|4792|4742|4790.6|4740.6|0
1607561100000|2020-12-10 00:45:00|4791.1|4741.1|4790.6|4740.6|4792|4742|4790.6|4740.6|0
1607561400000|2020-12-10 00:50:00|4789.3|4739.3|4789.3|4739.3|4790.6|4740.6|4789.3|4739.3|0
1607561700000|2020-12-10 00:55:00|4789.6|4739.6|4789.9|4739.9|4790.6|4740.6|4789.3|4739.3|0
1607562000000|2020-12-10 01:00:00|4789.7|4739.7|4789.3|4739.3|4791.9|4741.9|4788|4738|0
1607562300000|2020-12-10 01:05:00|4789.2|4739.2|4789.3|4739.3|4790.6|4740.6|4787.9|4737.9|0
1607562600000|2020-12-10 01:10:00|4788.8|4738.8|4788|4738|4788.8|4738.8|4788|4738|0
1607562900000|2020-12-10 01:15:00|4788.5|4738.5|4789.3|4739.3|4790.6|4740.6|4788|4738|0
1607563200000|2020-12-10 01:20:00|4789.2|4739.2|4790.6|4740.6|4790.6|4740.6|4789.2|4739.2|0
1607563500000|2020-12-10 01:25:00|4789.9|4739.9|4788|4738|4790.6|4740.6|4788|4738|0
1607563800000|2020-12-10 01:30:00|4787.5|4737.5|4792|4742|4792|4742|4784|4734|0
1607564100000|2020-12-10 01:35:00|4791.5|4741.5|4789.3|4739.3|4792|4742|4789.3|4739.3|0
1607564400000|2020-12-10 01:40:00|4789.4|4739.4|4789.3|4739.3|4789.4|4739.4|4787.9|4737.9|0
1607564700000|2020-12-10 01:45:00|4789|4739|4786.7|4736.7|4789.3|4739.3|4786.6|4736.6|0
1607565000000|2020-12-10 01:50:00|4786.6|4736.6|4786.7|4736.7|4786.7|4736.7|4786|4736|0
1607565300000|2020-12-10 01:55:00|4787.2|4737.2|4786.7|4736.7|4787.9|4737.9|4786.6|4736.6|0
1607565600000|2020-12-10 02:00:00|4787.2|4737.2|4789.3|4739.3|4789.3|4739.3|4786.7|4736.7|0
1607565900000|2020-12-10 02:05:00|4788.8|4738.8|4790.1|4740.1|4790.6|4740.6|4788|4738|0
1607566200000|2020-12-10 02:10:00|4789.3|4739.3|4789.3|4739.3|4790.6|4740.6|4789.3|4739.3|0
1607566500000|2020-12-10 02:15:00|4788.8|4738.8|4789.3|4739.3|4790.6|4740.6|4788|4738|0
1607566800000|2020-12-10 02:20:00|4789.1|4739.1|4785.5|4735.5|4789.1|4739.1|4785.5|4735.5|0
1607567100000|2020-12-10 02:25:00|4786|4736|4786.8|4736.8|4786.8|4736.8|4785.5|4735.5|0
1607567400000|2020-12-10 02:30:00|4787.1|4737.1|4788.1|4738.1|4788.1|4738.1|4786.8|4736.8|0
1607567700000|2020-12-10 02:35:00|4788.4|4738.4|4789.4|4739.4|4789.4|4739.4|4788.1|4738.1|0
1607568000000|2020-12-10 02:40:00|4788.9|4738.9|4788.1|4738.1|4788.9|4738.9|4788.1|4738.1|0
1607568300000|2020-12-10 02:45:00|4788.2|4738.2|4788.1|4738.1|4788.2|4738.2|4788.1|4738.1|0
1607568600000|2020-12-10 02:50:00|4788.2|4738.2|4789.4|4739.4|4789.5|4739.5|4788.1|4738.1|0
1607568900000|2020-12-10 02:55:00|4789.5|4739.5|4789.4|4739.4|4790.7|4740.7|4789.4|4739.4|0
1607569200000|2020-12-10 03:00:00|4789.7|4739.7|4789.4|4739.4|4790.7|4740.7|4789.4|4739.4|0
1607569500000|2020-12-10 03:05:00|4788.9|4738.9|4789.4|4739.4|4789.4|4739.4|4788.1|4738.1|0
1607569800000|2020-12-10 03:10:00|4789.7|4739.7|4790.7|4740.7|4790.7|4740.7|4789.4|4739.4|0
1607570100000|2020-12-10 03:15:00|4789.4|4739.4|4783.9|4733.9|4789.4|4739.4|4782.5|4732.5|0
1607570400000|2020-12-10 03:20:00|4783.6|4733.6|4785.2|4735.2|4785.2|4735.2|4783.2|4733.2|0
1607570700000|2020-12-10 03:25:00|4785.3|4735.3|4783.9|4733.9|4785.3|4735.3|4782.5|4732.5|0
1607571000000|2020-12-10 03:30:00|4783.8|4733.8|4785.2|4735.2|4785.2|4735.2|4782.6|4732.6|0
1607571300000|2020-12-10 03:35:00|4785.1|4735.1|4785.2|4735.2|4785.2|4735.2|4784.5|4734.5|0
1607571600000|2020-12-10 03:40:00|4785.1|4735.1|4785.2|4735.2|4786.5|4736.5|4785.1|4735.1|0
1607571900000|2020-12-10 03:45:00|4785.5|4735.5|4785.2|4735.2|4786.5|4736.5|4785.2|4735.2|0
1607572200000|2020-12-10 03:50:00|4785.1|4735.1|4783.8|4733.8|4785.2|4735.2|4783.8|4733.8|0
1607572500000|2020-12-10 03:55:00|4784.1|4734.1|4786.4|4736.4|4786.4|4736.4|4784.1|4734.1|0
1607572800000|2020-12-10 04:00:00|4786.5|4736.5|4786.5|4736.5|4786.5|4736.5|4786.4|4736.4|0
1607573100000|2020-12-10 04:05:00|4787.8|4737.8|4787.8|4737.8|4787.8|4737.8|4786.5|4736.5|0
1607573400000|2020-12-10 04:10:00|4787.7|4737.7|4787.8|4737.8|4787.8|4737.8|4787.7|4737.7|0
1607574000000|2020-12-10 04:20:00|4789.1|4739.1|4790.4|4740.4|4790.4|4740.4|4789.1|4739.1|0
1607574300000|2020-12-10 04:25:00|4790.5|4740.5|4791.7|4741.7|4791.7|4741.7|4790.4|4740.4|0
1607574600000|2020-12-10 04:30:00|4790.5|4740.5|4790.4|4740.4|4791.7|4741.7|4790.4|4740.4|0
1607574900000|2020-12-10 04:35:00|4790.5|4740.5|4793.1|4743.1|4793.1|4743.1|4790.5|4740.5|0
1607575200000|2020-12-10 04:40:00|4792.6|4742.6|4791.8|4741.8|4792.6|4742.6|4791.8|4741.8|0
1607575500000|2020-12-10 04:45:00|4792.3|4742.3|4790.5|4740.5|4793.1|4743.1|4790.5|4740.5|0
1607575800000|2020-12-10 04:50:00|4790.6|4740.6|4791.8|4741.8|4793.1|4743.1|4790.5|4740.5|0
1607576100000|2020-12-10 04:55:00|4792.3|4742.3|4790.5|4740.5|4793.1|4743.1|4790.5|4740.5|0
1607576400000|2020-12-10 05:00:00|4790.8|4740.8|4790.5|4740.5|4791.2|4741.2|4789.2|4739.2|0
1607576700000|2020-12-10 05:05:00|4790.3|4740.3|4787.9|4737.9|4790.5|4740.5|4787.9|4737.9|0
1607577000000|2020-12-10 05:10:00|4787.8|4737.8|4787.9|4737.9|4787.9|4737.9|4787.8|4737.8|0
1607577300000|2020-12-10 05:15:00|4787.8|4737.8|4787.9|4737.9|4787.9|4737.9|4787.8|4737.8|0
1607577600000|2020-12-10 05:20:00|4788.1|4738.1|4786.5|4736.5|4789.2|4739.2|4786.5|4736.5|0
1607578200000|2020-12-10 05:30:00|4787|4737|4789.2|4739.2|4789.2|4739.2|4787|4737|0
1607578500000|2020-12-10 05:35:00|4789.1|4739.1|4787.9|4737.9|4789.1|4739.1|4787.8|4737.8|0
1607578800000|2020-12-10 05:40:00|4787.8|4737.8|4789.2|4739.2|4789.2|4739.2|4786.6|4736.6|0
1607579400000|2020-12-10 05:50:00|4788.7|4738.7|4786.6|4736.6|4788.7|4738.7|4786.6|4736.6|0
1607579700000|2020-12-10 05:55:00|4786.5|4736.5|4786.5|4736.5|4786.5|4736.5|4785.1|4735.1|0
1607580000000|2020-12-10 06:00:00|4786.4|4736.4|4785.2|4735.2|4786.5|4736.5|4785.1|4735.1|0
1607580300000|2020-12-10 06:05:00|4785.1|4735.1|4782.6|4732.6|4785.2|4735.2|4782.6|4732.6|0
1607580600000|2020-12-10 06:10:00|4782.8|4732.8|4782.6|4732.6|4783.9|4733.9|4781.2|4731.2|0
1607580900000|2020-12-10 06:15:00|4782.8|4732.8|4783.9|4733.9|4783.9|4733.9|4782.6|4732.6|0
1607581200000|2020-12-10 06:20:00|4784|4734|4784|4734|4784|4734|4783.9|4733.9|0
1607581500000|2020-12-10 06:25:00|4784.5|4734.5|4784|4734|4785.3|4735.3|4784|4734|0
1607581800000|2020-12-10 06:30:00|4784.2|4734.2|4783.9|4733.9|4784.6|4734.6|4782.6|4732.6|0
1607582100000|2020-12-10 06:35:00|4783|4733|4781.3|4731.3|4783|4733|4781.3|4731.3|0
1607582400000|2020-12-10 06:40:00|4780.8|4730.8|4777.3|4727.3|4780.8|4730.8|4777.3|4727.3|0
1607582700000|2020-12-10 06:45:00|4777.5|4727.5|4776.1|4726.1|4778.7|4728.7|4776.1|4726.1|0
1607583000000|2020-12-10 06:50:00|4776|4726|4776.8|4726.8|4777.4|4727.4|4776|4726|0
1607583300000|2020-12-10 06:55:00|4776.5|4726.5|4776.1|4726.1|4777.4|4727.4|4776.1|4726.1|0
1607583600000|2020-12-10 07:00:00|4776.6|4726.6|4779.9|4729.9|4779.9|4729.9|4774.6|4724.6|0
1607583900000|2020-12-10 07:05:00|4780.4|4730.4|4782.5|4732.5|4782.5|4732.5|4779.9|4729.9|0
1607584200000|2020-12-10 07:10:00|4783|4733|4782.5|4732.5|4783.8|4733.8|4782.5|4732.5|0
1607584500000|2020-12-10 07:15:00|4782|4732|4785.1|4735.1|4785.1|4735.1|4781.2|4731.2|0
1607584800000|2020-12-10 07:20:00|4784.6|4734.6|4783.8|4733.8|4784.6|4734.6|4782.5|4732.5|0
1607585100000|2020-12-10 07:25:00|4783.3|4733.3|4781.1|4731.1|4783.3|4733.3|4781.1|4731.1|0
1607585400000|2020-12-10 07:30:00|4781.2|4731.2|4782.5|4732.5|4783.8|4733.8|4779.9|4729.9|0
1607585700000|2020-12-10 07:35:00|4782.6|4732.6|4782.5|4732.5|4783.8|4733.8|4781.2|4731.2|0
1607586000000|2020-12-10 07:40:00|4782.6|4732.6|4783.8|4733.8|4783.9|4733.9|4782.5|4732.5|0
1607586300000|2020-12-10 07:45:00|4784.3|4734.3|4785.1|4735.1|4785.2|4735.2|4783.8|4733.8|0
1607586600000|2020-12-10 07:50:00|4785.6|4735.6|4787.8|4737.8|4789|4739|4785.6|4735.6|0
1607586900000|2020-12-10 07:55:00|4787.7|4737.7|4791.6|4741.6|4791.6|4741.6|4787.7|4737.7|0
1607587200000|2020-12-10 08:00:00|4792.1|4742.1|4795.4|4745.4|4797.3|4747.3|4790.1|4740.1|0
1607587500000|2020-12-10 08:05:00|4795.3|4745.3|4791|4771|4795.4|4771.7|4787.6|4742.8|0
1607587800000|2020-12-10 08:10:00|4790.9|4770.9|4792.6|4772.6|4794|4774|4790.9|4770.9|0
1607588100000|2020-12-10 08:15:00|4792.5|4772.5|4791.1|4771.1|4794.8|4774.8|4791.1|4771.1|0
1607588400000|2020-12-10 08:20:00|4791|4771|4792.1|4772.1|4793.7|4773.7|4791|4771|0
1607588700000|2020-12-10 08:25:00|4792|4772|4790.4|4770.4|4792|4772|4788.9|4768.9|0
1607589000000|2020-12-10 08:30:00|4790.5|4770.5|4790.8|4770.8|4790.9|4770.9|4789.5|4769.5|0
1607589300000|2020-12-10 08:35:00|4790.5|4770.5|4788.4|4768.4|4790.7|4770.7|4788.4|4768.4|0
1607589600000|2020-12-10 08:40:00|4788.2|4768.2|4788.1|4768.1|4788.2|4768.2|4786.3|4766.3|0
1607589900000|2020-12-10 08:45:00|4788|4768|4789.9|4769.9|4790.4|4770.4|4787.2|4767.2|0
1607590200000|2020-12-10 08:50:00|4790|4770|4787.7|4767.7|4790.7|4770.7|4787.5|4767.5|0
1607590500000|2020-12-10 08:55:00|4787.8|4767.8|4786.9|4766.9|4788.7|4768.7|4786.9|4766.9|0
1607590800000|2020-12-10 09:00:00|4787.4|4767.4|4787.6|4767.6|4787.6|4767.6|4785.8|4765.8|0
1607591100000|2020-12-10 09:05:00|4788.1|4768.1|4789.5|4769.5|4790.5|4770.5|4788.1|4768.1|0
1607591400000|2020-12-10 09:10:00|4789.7|4769.7|4789.6|4769.6|4790.9|4770.9|4789.4|4769.4|0
1607591700000|2020-12-10 09:15:00|4789.5|4769.5|4789.1|4769.1|4789.6|4769.6|4787.8|4767.8|0
1607592000000|2020-12-10 09:20:00|4789.2|4769.2|4790.3|4770.3|4790.3|4770.3|4788.4|4768.4|0
1607592300000|2020-12-10 09:25:00|4790.2|4770.2|4792.7|4772.7|4793.5|4773.5|4789.7|4769.7|0
1607592600000|2020-12-10 09:30:00|4792.5|4772.5|4792|4772|4792.5|4772.5|4791.1|4771.1|0
1607592900000|2020-12-10 09:35:00|4792.2|4772.2|4789.3|4769.3|4793|4773|4788.8|4768.8|0
1607593200000|2020-12-10 09:40:00|4789.2|4769.2|4791.1|4771.1|4791.5|4771.5|4789.2|4769.2|0
1607593500000|2020-12-10 09:45:00|4791.2|4771.2|4791.3|4771.3|4792.9|4772.9|4791.1|4771.1|0
1607593800000|2020-12-10 09:50:00|4791.2|4771.2|4791.7|4771.7|4791.9|4771.9|4790.6|4770.6|0
1607594100000|2020-12-10 09:55:00|4791.6|4771.6|4793.9|4773.9|4794.8|4774.8|4791.5|4771.5|0
1607594400000|2020-12-10 10:00:00|4794.7|4774.7|4798|4778|4798|4778|4794.7|4774.7|0
1607594700000|2020-12-10 10:05:00|4797.8|4777.8|4795.3|4775.3|4799.4|4779.4|4795.1|4775.1|0
1607595000000|2020-12-10 10:10:00|4795.2|4775.2|4798.4|4778.4|4798.6|4778.6|4794.8|4774.8|0
1607595300000|2020-12-10 10:15:00|4798.1|4778.1|4794.7|4774.7|4798.1|4778.1|4794.6|4774.6|0
1607595600000|2020-12-10 10:20:00|4794.8|4774.8|4796.3|4776.3|4797|4777|4794.6|4774.6|0
1607595900000|2020-12-10 10:25:00|4796.2|4776.2|4800.6|4780.6|4800.6|4780.6|4796.2|4776.2|0
1607596200000|2020-12-10 10:30:00|4800.9|4780.9|4798.6|4778.6|4801.6|4781.6|4798.6|4778.6|0
1607596500000|2020-12-10 10:35:00|4798.4|4778.4|4799.8|4779.8|4800.7|4780.7|4798.3|4778.3|0
1607596800000|2020-12-10 10:40:00|4799.9|4779.9|4798.7|4778.7|4800.4|4780.4|4798.4|4778.4|0
1607597100000|2020-12-10 10:45:00|4798.6|4778.6|4797.9|4777.9|4798.6|4778.6|4797.3|4777.3|0
1607597400000|2020-12-10 10:50:00|4797.6|4777.6|4799|4779|4799.2|4779.2|4797.6|4777.6|0
1607597700000|2020-12-10 10:55:00|4799.7|4779.7|4799.4|4779.4|4800.4|4780.4|4798.9|4778.9|0
1607598000000|2020-12-10 11:00:00|4799.3|4779.3|4798.2|4778.2|4800.2|4780.2|4798.2|4778.2|0
1607598300000|2020-12-10 11:05:00|4798.3|4778.3|4796.9|4776.9|4798.8|4778.8|4796.5|4776.5|0
1607598600000|2020-12-10 11:10:00|4796.8|4776.8|4795.6|4775.6|4798|4778|4795.5|4775.5|0
1607598900000|2020-12-10 11:15:00|4795.8|4775.8|4795.7|4775.7|4796.2|4776.2|4794.1|4774.1|0
1607599200000|2020-12-10 11:20:00|4795.9|4775.9|4800.7|4780.7|4801|4781|4795.4|4775.4|0
1607599500000|2020-12-10 11:25:00|4800.5|4780.5|4802.5|4782.5|4802.8|4782.8|4800.4|4780.4|0
1607599800000|2020-12-10 11:30:00|4802.6|4782.6|4803.2|4783.2|4803.8|4783.8|4802.4|4782.4|0
1607600100000|2020-12-10 11:35:00|4803.3|4783.3|4804.1|4784.1|4804.1|4784.1|4801.8|4781.8|0
1607600400000|2020-12-10 11:40:00|4803.9|4783.9|4804.2|4784.2|4804.6|4784.6|4803.7|4783.7|0
1607600700000|2020-12-10 11:45:00|4804.7|4784.7|4805.4|4785.4|4805.7|4785.7|4804.5|4784.5|0
1607601000000|2020-12-10 11:50:00|4805.5|4785.5|4807.6|4787.6|4807.6|4787.6|4805|4785|0
1607601300000|2020-12-10 11:55:00|4807.8|4787.8|4808.9|4788.9|4808.9|4788.9|4807.3|4787.3|0
1607601600000|2020-12-10 12:00:00|4809|4789|4809.1|4789.1|4810.3|4790.3|4809|4789|0
1607601900000|2020-12-10 12:05:00|4809.3|4789.3|4808.4|4788.4|4809.7|4789.7|4808.3|4788.3|0
1607602200000|2020-12-10 12:10:00|4808.5|4788.5|4808.6|4788.6|4808.7|4788.7|4807.2|4787.2|0
1607602500000|2020-12-10 12:15:00|4808.7|4788.7|4809.5|4789.5|4809.7|4789.7|4808.3|4788.3|0
1607602800000|2020-12-10 12:20:00|4809.7|4789.7|4810|4790|4810.1|4790.1|4808.8|4788.8|0
1607603100000|2020-12-10 12:25:00|4810.1|4790.1|4807.6|4787.6|4810.4|4790.4|4807.5|4787.5|0
1607603400000|2020-12-10 12:30:00|4807.3|4787.3|4805.9|4785.9|4807.6|4787.6|4805.8|4785.8|0
1607603700000|2020-12-10 12:35:00|4805.8|4785.8|4807.3|4787.3|4808|4788|4804.1|4784.1|0
1607604000000|2020-12-10 12:40:00|4807.4|4787.4|4808.1|4788.1|4808.2|4788.2|4807.1|4787.1|0
1607604300000|2020-12-10 12:45:00|4808.2|4788.2|4809.8|4789.8|4811.5|4791.5|4808|4788|0
1607604600000|2020-12-10 12:50:00|4809.7|4789.7|4810|4790|4810.6|4790.6|4809.6|4789.6|0
1607604900000|2020-12-10 12:55:00|4809.8|4789.8|4808.9|4788.9|4810|4790|4808.9|4788.9|0
1607605200000|2020-12-10 13:00:00|4808.6|4788.6|4808.5|4788.5|4808.8|4788.8|4807.7|4787.7|0
1607605500000|2020-12-10 13:05:00|4809|4789|4808.4|4788.4|4809|4789|4808.1|4788.1|0
1607605800000|2020-12-10 13:10:00|4808.3|4788.3|4808.6|4788.6|4809.1|4789.1|4807.6|4787.6|0
1607606100000|2020-12-10 13:15:00|4809|4789|4808.2|4788.2|4809.4|4789.4|4807.7|4787.7|0
1607606400000|2020-12-10 13:20:00|4808.5|4788.5|4810.5|4790.5|4812.1|4792.1|4808.5|4788.5|0
1607606700000|2020-12-10 13:25:00|4810.4|4790.4|4810.5|4790.5|4810.6|4790.6|4809.6|4789.6|0
1607607000000|2020-12-10 13:30:00|4810.6|4790.6|4809.6|4789.6|4810.7|4790.7|4809.6|4789.6|0
1607607300000|2020-12-10 13:35:00|4809|4789|4808.4|4788.4|4809.4|4789.4|4807.4|4787.4|0
1607607600000|2020-12-10 13:40:00|4808.5|4788.5|4806.9|4786.9|4808.8|4788.8|4806.8|4786.8|0
1607607900000|2020-12-10 13:45:00|4806.3|4786.3|4804.5|4784.5|4806.3|4786.3|4804.2|4784.2|0
1607608200000|2020-12-10 13:50:00|4804.6|4784.6|4800|4780|4804.6|4784.6|4800|4780|0
1607608500000|2020-12-10 13:55:00|4800.1|4780.1|4797.7|4777.7|4801.3|4781.3|4795.1|4775.1|0
1607608800000|2020-12-10 14:00:00|4797.9|4777.9|4794.8|4774.8|4797.9|4777.9|4794.8|4774.8|0
1607609100000|2020-12-10 14:05:00|4794.7|4774.7|4791.8|4771.8|4795|4775|4791.6|4771.6|0
1607609400000|2020-12-10 14:10:00|4791.9|4771.9|4792|4772|4794.1|4774.1|4791.8|4771.8|0
1607609700000|2020-12-10 14:15:00|4791.5|4771.5|4792.1|4772.1|4792.3|4772.3|4790.9|4770.9|0
1607610000000|2020-12-10 14:20:00|4792.3|4772.3|4792.8|4772.8|4793.2|4773.2|4791.2|4771.2|0
1607610300000|2020-12-10 14:25:00|4792.9|4772.9|4790.6|4770.6|4794.2|4774.2|4790.6|4770.6|0
1607610600000|2020-12-10 14:30:00|4790.4|4770.4|4790.6|4770.6|4791.2|4771.2|4790|4770|0
1607610900000|2020-12-10 14:35:00|4790.5|4770.5|4793.4|4773.4|4793.4|4773.4|4790.3|4770.3|0
1607611200000|2020-12-10 14:40:00|4793.5|4773.5|4791.2|4771.2|4794.1|4774.1|4791.1|4771.1|0
1607611500000|2020-12-10 14:45:00|4791.1|4771.1|4791.4|4771.4|4793.1|4773.1|4789.7|4769.7|0
1607611800000|2020-12-10 14:50:00|4791.6|4771.6|4794.2|4774.2|4794.3|4774.3|4791.4|4771.4|0
1607612100000|2020-12-10 14:55:00|4794.4|4774.4|4796.9|4776.9|4798|4778|4794.3|4774.3|0
1607612400000|2020-12-10 15:00:00|4797|4777|4798.9|4778.9|4799.3|4779.3|4797|4777|0
1607612700000|2020-12-10 15:05:00|4799|4779|4802.6|4782.6|4803|4783|4799|4779|0
1607613000000|2020-12-10 15:10:00|4802.7|4782.7|4802.7|4782.7|4803.6|4783.6|4802.5|4782.5|0
1607613300000|2020-12-10 15:15:00|4802.8|4782.8|4801.3|4781.3|4803.5|4783.5|4801|4781|0
1607613600000|2020-12-10 15:20:00|4801.4|4781.4|4800.9|4780.9|4801.6|4781.6|4800.4|4780.4|0
1607613900000|2020-12-10 15:25:00|4800.8|4780.8|4801.9|4781.9|4801.9|4781.9|4800.7|4780.7|0
1607614200000|2020-12-10 15:30:00|4801.6|4781.6|4801.5|4781.5|4802|4782|4801|4781|0
1607614500000|2020-12-10 15:35:00|4801.6|4781.6|4803.8|4783.8|4803.8|4783.8|4800.9|4780.9|0
1607614800000|2020-12-10 15:40:00|4803.7|4783.7|4803.7|4783.7|4804.9|4784.9|4803.3|4783.3|0
1607615100000|2020-12-10 15:45:00|4803.8|4783.8|4801.5|4781.5|4803.8|4783.8|4800.4|4780.4|0
1607615400000|2020-12-10 15:50:00|4801.7|4781.7|4800.7|4780.7|4802.7|4782.7|4800.4|4780.4|0
1607615700000|2020-12-10 15:55:00|4800.8|4780.8|4802.2|4782.2|4802.4|4782.4|4799.8|4779.8|0
1607616000000|2020-12-10 16:00:00|4802.4|4782.4|4803.2|4783.2|4804.3|4784.3|4802|4782|0
1607616300000|2020-12-10 16:05:00|4803.4|4783.4|4802.5|4782.5|4803.8|4783.8|4802.4|4782.4|0
1607616600000|2020-12-10 16:10:00|4802.6|4782.6|4803.4|4783.4|4803.8|4783.8|4802.6|4782.6|0
1607616900000|2020-12-10 16:15:00|4803.5|4783.5|4802.3|4782.3|4804|4784|4802.3|4782.3|0
1607617200000|2020-12-10 16:20:00|4802.4|4782.4|4801.8|4781.8|4802.6|4782.6|4801.5|4781.5|0
1607617500000|2020-12-10 16:25:00|4801.9|4781.9|4800.9|4780.9|4802.1|4782.1|4800.6|4780.6|0
1607617800000|2020-12-10 16:30:00|4813.5|4763.5|4809.5|4759.5|4816.1|4766.1|4808.2|4758.2|0
1607618100000|2020-12-10 16:35:00|4809.4|4759.4|4809.4|4759.4|4810.9|4760.9|4808|4758|0
1607618400000|2020-12-10 16:40:00|4808.9|4758.9|4806.8|4756.8|4808.9|4758.9|4805.4|4755.4|0
1607618700000|2020-12-10 16:45:00|4806.7|4756.7|4804.1|4754.1|4806.8|4756.8|4804|4754|0
1607619000000|2020-12-10 16:50:00|4804|4754|4798.6|4748.6|4804.1|4754.1|4798.6|4748.6|0
1607619300000|2020-12-10 16:55:00|4798.8|4748.8|4799.9|4749.9|4799.9|4749.9|4797.2|4747.2|0
1607619600000|2020-12-10 17:00:00|4799.6|4749.6|4802.7|4752.7|4804|4754|4798.5|4748.5|0
1607619900000|2020-12-10 17:05:00|4802.9|4752.9|4806.7|4756.7|4806.7|4756.7|4802.7|4752.7|0
1607620200000|2020-12-10 17:10:00|4806.8|4756.8|4806.6|4756.6|4808|4758|4806.6|4756.6|0
1607620500000|2020-12-10 17:15:00|4806.7|4756.7|4806.7|4756.7|4808|4758|4805.4|4755.4|0
1607620800000|2020-12-10 17:20:00|4806.6|4756.6|4805.4|4755.4|4806.6|4756.6|4803.9|4753.9|0
1607621100000|2020-12-10 17:25:00|4805.9|4755.9|4806.6|4756.6|4806.8|4756.8|4805.2|4755.2|0
1607621400000|2020-12-10 17:30:00|4806.7|4756.7|4808|4758|4808.1|4758.1|4806.6|4756.6|0
1607621700000|2020-12-10 17:35:00|4808.1|4758.1|4806.6|4756.6|4808.1|4758.1|4805.4|4755.4|0
1607622000000|2020-12-10 17:40:00|4806.7|4756.7|4806.7|4756.7|4808|4758|4806.6|4756.6|0
1607622300000|2020-12-10 17:45:00|4806.6|4756.6|4803.9|4753.9|4808.1|4758.1|4803.9|4753.9|0
1607622600000|2020-12-10 17:50:00|4804|4754|4801.1|4751.1|4805.2|4755.2|4801.1|4751.1|0
1607622900000|2020-12-10 17:55:00|4801.2|4751.2|4803.8|4753.8|4803.8|4753.8|4801.1|4751.1|0
1607623200000|2020-12-10 18:00:00|4803.7|4753.7|4802.6|4752.6|4804|4754|4799.9|4749.9|0
1607623500000|2020-12-10 18:05:00|4802.7|4752.7|4805.4|4755.4|4805.4|4755.4|4802.6|4752.6|0
1607623800000|2020-12-10 18:10:00|4805.3|4755.3|4808.1|4758.1|4808.2|4758.2|4804.1|4754.1|0
1607624100000|2020-12-10 18:15:00|4808.2|4758.2|4806.8|4756.8|4808.2|4758.2|4804.1|4754.1|0
1607624400000|2020-12-10 18:20:00|4806.3|4756.3|4804.2|4754.2|4806.9|4756.9|4804.1|4754.1|0
1607624700000|2020-12-10 18:25:00|4804.3|4754.3|4805.5|4755.5|4806.9|4756.9|4804.2|4754.2|0
1607625000000|2020-12-10 18:30:00|4805.6|4755.6|4802.8|4752.8|4805.6|4755.6|4801.4|4751.4|0
1607625300000|2020-12-10 18:35:00|4802.9|4752.9|4804.1|4754.1|4804.2|4754.2|4801.3|4751.3|0
1607625600000|2020-12-10 18:40:00|4803.9|4753.9|4801.4|4751.4|4804.1|4754.1|4801.4|4751.4|0
1607625900000|2020-12-10 18:45:00|4801.3|4751.3|4802.7|4752.7|4802.7|4752.7|4800|4750|0
1607626200000|2020-12-10 18:50:00|4802.6|4752.6|4804|4754|4804.1|4754.1|4801.3|4751.3|0
1607626500000|2020-12-10 18:55:00|4803.5|4753.5|4802.6|4752.6|4804|4754|4799.9|4749.9|0
1607626800000|2020-12-10 19:00:00|4802.7|4752.7|4800|4750|4804|4754|4799.8|4749.8|0
1607627100000|2020-12-10 19:05:00|4799.9|4749.9|4802.6|4752.6|4802.6|4752.6|4799.9|4749.9|0
1607627400000|2020-12-10 19:10:00|4802.5|4752.5|4798.4|4748.4|4802.6|4752.6|4797.7|4747.7|0
1607627700000|2020-12-10 19:15:00|4798.3|4748.3|4798.4|4748.4|4799.7|4749.7|4797|4747|0
1607628000000|2020-12-10 19:20:00|4798.3|4748.3|4797|4747|4799.7|4749.7|4795.6|4745.6|0
1607628300000|2020-12-10 19:25:00|4797.1|4747.1|4798.3|4748.3|4799.7|4749.7|4797.1|4747.1|0
1607628600000|2020-12-10 19:30:00|4798.2|4748.2|4799.7|4749.7|4801|4751|4798.2|4748.2|0
1607628900000|2020-12-10 19:35:00|4799.6|4749.6|4803.7|4753.7|4803.7|4753.7|4799.6|4749.6|0
1607629200000|2020-12-10 19:40:00|4803.2|4753.2|4802.3|4752.3|4803.7|4753.7|4801|4751|0
1607629500000|2020-12-10 19:45:00|4802.4|4752.4|4803.6|4753.6|4805|4755|4802.3|4752.3|0
1607629800000|2020-12-10 19:50:00|4803.7|4753.7|4802.3|4752.3|4805|4755|4802.3|4752.3|0
1607630100000|2020-12-10 19:55:00|4802.8|4752.8|4800.9|4750.9|4805|4755|4799.5|4749.5|0
1607630400000|2020-12-10 20:00:00|4800.8|4750.8|4805|4755|4805|4755|4800.8|4750.8|0
1607630700000|2020-12-10 20:05:00|4806.3|4756.3|4804.9|4754.9|4807.7|4757.7|4804.9|4754.9|0
1607631000000|2020-12-10 20:10:00|4805|4755|4807.7|4757.7|4807.8|4757.8|4804.9|4754.9|0
1607631300000|2020-12-10 20:15:00|4807.2|4757.2|4809.2|4759.2|4809.2|4759.2|4806.4|4756.4|0
1607631600000|2020-12-10 20:20:00|4809.1|4759.1|4809.2|4759.2|4810.6|4760.6|4808.5|4758.5|0
1607631900000|2020-12-10 20:25:00|4809.1|4759.1|4809.2|4759.2|4809.2|4759.2|4807.8|4757.8|0
1607632200000|2020-12-10 20:30:00|4809.7|4759.7|4809.1|4759.1|4810.7|4760.7|4809.1|4759.1|0
1607632500000|2020-12-10 20:35:00|4809.2|4759.2|4810.6|4760.6|4810.6|4760.6|4807.8|4757.8|0
1607632800000|2020-12-10 20:40:00|4810.5|4760.5|4810.6|4760.6|4812|4762|4809.2|4759.2|0
1607633100000|2020-12-10 20:45:00|4810.7|4760.7|4809.3|4759.3|4813.4|4763.4|4809.3|4759.3|0
1607633400000|2020-12-10 20:50:00|4809.4|4759.4|4810.8|4760.8|4812.1|4762.1|4809.4|4759.4|0
1607633700000|2020-12-10 20:55:00|4810.9|4760.9|4805|4755|4810.9|4760.9|4801.5|4751.5|0
1607634000000|2020-12-10 21:00:00|4805.1|4755.1|4801.6|4751.6|4805.2|4755.2|4800.7|4750.7|0
1607634300000|2020-12-10 21:05:00|4801.3|4751.3|4799.9|4749.9|4802.7|4752.7|4798.9|4748.9|0
1607634600000|2020-12-10 21:10:00|4800.1|4750.1|4797.8|4747.8|4801.8|4751.8|4797.7|4747.7|0
1607634900000|2020-12-10 21:15:00|4797.7|4747.7|4797.7|4747.7|4798|4748|4797.1|4747.1|0
1607635200000|2020-12-10 21:20:00|4797.8|4747.8|4797.8|4747.8|4798.2|4748.2|4797.4|4747.4|0
1607635500000|2020-12-10 21:25:00|4797.9|4747.9|4797.7|4747.7|4797.9|4747.9|4797.3|4747.3|0
1607635800000|2020-12-10 21:30:00|4797.9|4747.9|4799.5|4749.5|4800.3|4750.3|4797.9|4747.9|0
1607636100000|2020-12-10 21:35:00|4799.7|4749.7|4800.8|4750.8|4801.1|4751.1|4799|4749|0
1607636400000|2020-12-10 21:40:00|4801.1|4751.1|4801.8|4751.8|4802.6|4752.6|4800.8|4750.8|0
1607636700000|2020-12-10 21:45:00|4802|4752|4802.3|4752.3|4802.6|4752.6|4801.8|4751.8|0
1607637000000|2020-12-10 21:50:00|4802|4752|4802|4752|4802.6|4752.6|4802|4752|0
1607637300000|2020-12-10 21:55:00|4801.8|4751.8|4801.5|4751.5|4802.6|4752.6|4799.7|4749.7|0
1607637600000|2020-12-10 22:00:00|4801.2|4751.2|4801.1|4751.1|4801.4|4751.4|4800.9|4750.9|0
1607637900000|2020-12-10 22:05:00|4801.2|4751.2|4801.8|4751.8|4802|4752|4801.2|4751.2|0
1607638200000|2020-12-10 22:10:00|4802|4752|4802|4752|4802|4752|4801.7|4751.7|0
1607638500000|2020-12-10 22:15:00|4801.8|4751.8|4802|4752|4802|4752|4801.8|4751.8|0
1607638800000|2020-12-10 22:20:00|4802.1|4752.1|4802.2|4752.2|4802.2|4752.2|4802.1|4752.1|0
1607639100000|2020-12-10 22:25:00|4802.1|4752.1|4802|4752|4802.1|4752.1|4801.6|4751.6|0
1607639400000|2020-12-10 22:30:00|4801.6|4751.6|4802|4752|4802.3|4752.3|4801.6|4751.6|0
1607639700000|2020-12-10 22:35:00|4802.6|4752.6|4803.3|4753.3|4803.6|4753.6|4802.6|4752.6|0
1607640000000|2020-12-10 22:40:00|4803.5|4753.5|4803.9|4753.9|4805.7|4755.7|4803.5|4753.5|0
1607640300000|2020-12-10 22:45:00|4804.4|4754.4|4805.2|4755.2|4805.2|4755.2|4803.9|4753.9|0
1607640600000|2020-12-10 22:50:00|4805.1|4755.1|4805.1|4755.1|4805.3|4755.3|4805.1|4755.1|0
1607640900000|2020-12-10 22:55:00|4805.4|4755.4|4806.3|4756.3|4806.3|4756.3|4805.2|4755.2|0
1607641200000|2020-12-10 23:00:00|4806.6|4756.6|4802.7|4752.7|4807.2|4757.2|4801.3|4751.3|0
1607641500000|2020-12-10 23:05:00|4802.8|4752.8|4805|4755|4805|4755|4802.7|4752.7|0
1607641800000|2020-12-10 23:10:00|4805.1|4755.1|4804.2|4754.2|4805.4|4755.4|4804.2|4754.2|0
1607642100000|2020-12-10 23:15:00|4804.1|4754.1|4805.7|4755.7|4805.7|4755.7|4803.7|4753.7|0
1607642400000|2020-12-10 23:20:00|4806|4756|4807.7|4757.7|4807.7|4757.7|4805.4|4755.4|0
1607642700000|2020-12-10 23:25:00|4807.8|4757.8|4806.5|4756.5|4808|4758|4805.1|4755.1|0
1607643000000|2020-12-10 23:30:00|4806.9|4756.9|4809.5|4759.5|4810|4760|4806.9|4756.9|0
1607643300000|2020-12-10 23:35:00|4809.6|4759.6|4809.4|4759.4|4810.5|4760.5|4809.2|4759.2|0
1607643600000|2020-12-10 23:40:00|4809.3|4759.3|4809.2|4759.2|4809.5|4759.5|4809.1|4759.1|0
1607643900000|2020-12-10 23:45:00|4809.1|4759.1|4808.7|4758.7|4809.2|4759.2|4808.3|4758.3|0
1607644200000|2020-12-10 23:50:00|4808.4|4758.4|4808|4758|4808.7|4758.7|4807.7|4757.7|0
1607644500000|2020-12-10 23:55:00|4807.9|4757.9|4808.3|4758.3|4809.8|4759.8|4807.5|4757.5|0
1607644800000|2020-12-11 00:00:00|4808.1|4758.1|4811|4761|4811|4761|4807.7|4757.7|0
1607645100000|2020-12-11 00:05:00|4811.3|4761.3|4809.5|4759.5|4811.5|4761.5|4809.5|4759.5|0
1607645400000|2020-12-11 00:10:00|4809.2|4759.2|4809.8|4759.8|4810.7|4760.7|4809|4759|0
1607645700000|2020-12-11 00:15:00|4810|4760|4811.8|4761.8|4814.5|4764.5|4810|4760|0
1607646000000|2020-12-11 00:20:00|4811.9|4761.9|4809.2|4759.2|4813.2|4763.2|4809.2|4759.2|0
1607646300000|2020-12-11 00:25:00|4809.5|4759.5|4809.2|4759.2|4810.5|4760.5|4809.2|4759.2|0
1607646600000|2020-12-11 00:30:00|4809.7|4759.7|4810.5|4760.5|4810.5|4760.5|4809.2|4759.2|0
1607647200000|2020-12-11 00:40:00|4809.2|4759.2|4809.2|4759.2|4810.5|4760.5|4809.2|4759.2|0
1607647500000|2020-12-11 00:45:00|4809|4759|4805.9|4755.9|4809.2|4759.2|4805.2|4755.2|0
1607647800000|2020-12-11 00:50:00|4806.1|4756.1|4802.6|4752.6|4806.6|4756.6|4802.6|4752.6|0
1607648100000|2020-12-11 00:55:00|4803.1|4753.1|4805.3|4755.3|4805.3|4755.3|4802.6|4752.6|0
1607648400000|2020-12-11 01:00:00|4805.6|4755.6|4807.3|4757.3|4808|4758|4805.6|4755.6|0
1607648700000|2020-12-11 01:05:00|4807.5|4757.5|4808|4758|4808|4758|4806.6|4756.6|0
1607649000000|2020-12-11 01:10:00|4807.7|4757.7|4805.3|4755.3|4808|4758|4805.3|4755.3|0
1607649300000|2020-12-11 01:15:00|4805.8|4755.8|4805.3|4755.3|4806.6|4756.6|4802.6|4752.6|0
1607649600000|2020-12-11 01:20:00|4805.8|4755.8|4806.6|4756.6|4806.6|4756.6|4805.8|4755.8|0
1607649900000|2020-12-11 01:25:00|4806.1|4756.1|4803.9|4753.9|4806.6|4756.6|4802.6|4752.6|0
1607650200000|2020-12-11 01:30:00|4804|4754|4805.2|4755.2|4805.2|4755.2|4802.6|4752.6|0
1607650500000|2020-12-11 01:35:00|4805.3|4755.3|4805.2|4755.2|4806.6|4756.6|4805.2|4755.2|0
1607650800000|2020-12-11 01:40:00|4805.4|4755.4|4807.8|4757.8|4809.1|4759.1|4805.2|4755.2|0
1607651100000|2020-12-11 01:45:00|4807.9|4757.9|4809.1|4759.1|4809.1|4759.1|4807.8|4757.8|0
1607651400000|2020-12-11 01:50:00|4809.2|4759.2|4811.8|4761.8|4811.8|4761.8|4809.2|4759.2|0
1607651700000|2020-12-11 01:55:00|4811.3|4761.3|4809.2|4759.2|4811.3|4761.3|4809.2|4759.2|0
1607652000000|2020-12-11 02:00:00|4809.1|4759.1|4809.2|4759.2|4810.5|4760.5|4807.8|4757.8|0
1607652300000|2020-12-11 02:05:00|4809.1|4759.1|4807.8|4757.8|4809.2|4759.2|4807.8|4757.8|0
1607652600000|2020-12-11 02:10:00|4808|4758|4807.8|4757.8|4809.1|4759.1|4807.8|4757.8|0
1607652900000|2020-12-11 02:15:00|4807.9|4757.9|4808.5|4758.5|4809.2|4759.2|4807.9|4757.9|0
1607653200000|2020-12-11 02:20:00|4808.7|4758.7|4807.8|4757.8|4809.1|4759.1|4807.8|4757.8|0
1607653500000|2020-12-11 02:25:00|4807.3|4757.3|4805.2|4755.2|4807.8|4757.8|4805.2|4755.2|0
1607653800000|2020-12-11 02:30:00|4804.7|4754.7|4803.9|4753.9|4805.2|4755.2|4803.8|4753.8|0
1607654100000|2020-12-11 02:35:00|4803.8|4753.8|4801.2|4751.2|4803.9|4753.9|4801.2|4751.2|0
1607654400000|2020-12-11 02:40:00|4801.1|4751.1|4799.8|4749.8|4801.2|4751.2|4797.1|4747.1|0
1607654700000|2020-12-11 02:45:00|4799.5|4749.5|4799.8|4749.8|4799.8|4749.8|4798.5|4748.5|0
1607655000000|2020-12-11 02:50:00|4798.5|4748.5|4798.5|4748.5|4799.8|4749.8|4798.5|4748.5|0
1607655300000|2020-12-11 02:55:00|4799|4749|4797.2|4747.2|4799.8|4749.8|4797.2|4747.2|0
1607655600000|2020-12-11 03:00:00|4796.7|4746.7|4798.5|4748.5|4798.5|4748.5|4795.9|4745.9|0
1607655900000|2020-12-11 03:05:00|4798|4748|4797.1|4747.1|4798|4748|4795.8|4745.8|0
1607656200000|2020-12-11 03:10:00|4797.2|4747.2|4794.5|4744.5|4797.8|4747.8|4794.4|4744.4|0
1607656500000|2020-12-11 03:15:00|4794.4|4744.4|4794.4|4744.4|4794.5|4744.5|4794.4|4744.4|0
1607656800000|2020-12-11 03:20:00|4794.5|4744.5|4794.5|4744.5|4794.5|4744.5|4794.4|4744.4|0
1607657100000|2020-12-11 03:25:00|4794.4|4744.4|4795.8|4745.8|4795.8|4745.8|4794.4|4744.4|0
1607657400000|2020-12-11 03:30:00|4795.7|4745.7|4795.7|4745.7|4797.1|4747.1|4795.7|4745.7|0
1607657700000|2020-12-11 03:35:00|4796.2|4746.2|4797.1|4747.1|4797.1|4747.1|4796.2|4746.2|0
1607658000000|2020-12-11 03:40:00|4797.7|4747.7|4797|4747|4798.4|4748.4|4797|4747|0
1607658300000|2020-12-11 03:45:00|4797.1|4747.1|4798.4|4748.4|4798.4|4748.4|4797.1|4747.1|0
1607658600000|2020-12-11 03:50:00|4798.3|4748.3|4798.4|4748.4|4798.4|4748.4|4797.1|4747.1|0
1607658900000|2020-12-11 03:55:00|4798.5|4748.5|4798.4|4748.4|4798.5|4748.5|4798.4|4748.4|0
1607659200000|2020-12-11 04:00:00|4798.5|4748.5|4799.7|4749.7|4799.7|4749.7|4798.4|4748.4|0
1607659500000|2020-12-11 04:05:00|4798.4|4748.4|4799.7|4749.7|4799.7|4749.7|4798.4|4748.4|0
1607659800000|2020-12-11 04:10:00|4799.5|4749.5|4799.7|4749.7|4799.7|4749.7|4798.4|4748.4|0
1607660400000|2020-12-11 04:20:00|4801|4751|4801|4751|4801|4751|4799.7|4749.7|0
1607660700000|2020-12-11 04:25:00|4800.4|4750.4|4801|4751|4801|4751|4799.7|4749.7|0
1607661000000|2020-12-11 04:30:00|4800.8|4750.8|4801.1|4751.1|4801.1|4751.1|4799.7|4749.7|0
1607661300000|2020-12-11 04:35:00|4801|4751|4801.1|4751.1|4801.1|4751.1|4801|4751|0
1607661600000|2020-12-11 04:40:00|4801|4751|4801|4751|4801|4751|4799.7|4749.7|0
1607661900000|2020-12-11 04:45:00|4801.1|4751.1|4802.4|4752.4|4802.4|4752.4|4801|4751|0
1607662200000|2020-12-11 04:50:00|4802.1|4752.1|4802.4|4752.4|4802.4|4752.4|4801.1|4751.1|0
1607662500000|2020-12-11 04:55:00|4802.3|4752.3|4802.3|4752.3|4802.4|4752.4|4801|4751|0
1607662800000|2020-12-11 05:00:00|4801.8|4751.8|4801|4751|4802.3|4752.3|4799.7|4749.7|0
1607663100000|2020-12-11 05:05:00|4801.5|4751.5|4802.3|4752.3|4802.4|4752.4|4801.5|4751.5|0
1607663400000|2020-12-11 05:10:00|4802|4752|4801|4751|4802.3|4752.3|4801|4751|0
1607663700000|2020-12-11 05:15:00|4801.5|4751.5|4801|4751|4802.3|4752.3|4801|4751|0
1607664300000|2020-12-11 05:25:00|4800.9|4750.9|4799.6|4749.6|4800.9|4750.9|4799.6|4749.6|0
1607664600000|2020-12-11 05:30:00|4799.7|4749.7|4800.9|4750.9|4801|4751|4799.7|4749.7|0
1607664900000|2020-12-11 05:35:00|4801|4751|4802.3|4752.3|4803.6|4753.6|4801|4751|0
1607665500000|2020-12-11 05:45:00|4801.8|4751.8|4800.9|4750.9|4801.8|4751.8|4800.9|4750.9|0
1607665800000|2020-12-11 05:50:00|4801.6|4751.6|4800.9|4750.9|4802.2|4752.2|4800.9|4750.9|0
1607666100000|2020-12-11 05:55:00|4800.4|4750.4|4800.9|4750.9|4802.3|4752.3|4799.6|4749.6|0
1607666400000|2020-12-11 06:00:00|4801|4751|4799.6|4749.6|4802.3|4752.3|4799.6|4749.6|0
1607666700000|2020-12-11 06:05:00|4799.1|4749.1|4798.3|4748.3|4799.6|4749.6|4798.3|4748.3|0
1607667000000|2020-12-11 06:10:00|4797.8|4747.8|4795.7|4745.7|4797.8|4747.8|4794.4|4744.4|0
1607667300000|2020-12-11 06:15:00|4795.2|4745.2|4797|4747|4797|4747|4794.4|4744.4|0
1607667600000|2020-12-11 06:20:00|4797.3|4747.3|4799.9|4749.9|4799.9|4749.9|4797.3|4747.3|0
1607667900000|2020-12-11 06:25:00|4799.8|4749.8|4799.8|4749.8|4799.9|4749.9|4799.8|4749.8|0
1607668200000|2020-12-11 06:30:00|4799.9|4749.9|4801.1|4751.1|4801.2|4751.2|4799.9|4749.9|0
1607668500000|2020-12-11 06:35:00|4800.9|4750.9|4799.9|4749.9|4801.2|4751.2|4799.8|4749.8|0
1607668800000|2020-12-11 06:40:00|4800.4|4750.4|4802.5|4752.5|4802.5|4752.5|4800.4|4750.4|0
1607669100000|2020-12-11 06:45:00|4802|4752|4802.5|4752.5|4802.5|4752.5|4801.2|4751.2|0
1607669400000|2020-12-11 06:50:00|4802|4752|4801.2|4751.2|4802.5|4752.5|4801.2|4751.2|0
1607670000000|2020-12-11 07:00:00|4801.7|4751.7|4798.6|4748.6|4802.5|4752.5|4798.6|4748.6|0
1607670300000|2020-12-11 07:05:00|4798.7|4748.7|4799.3|4749.3|4800|4750|4798.7|4748.7|0
1607670600000|2020-12-11 07:10:00|4799.6|4749.6|4801.5|4751.5|4802.8|4752.8|4799.6|4749.6|0
1607670900000|2020-12-11 07:15:00|4802|4752|4800.2|4750.2|4802.8|4752.8|4800.1|4750.1|0
1607671200000|2020-12-11 07:20:00|4799.7|4749.7|4800.2|4750.2|4800.2|4750.2|4798.9|4748.9|0
1607671500000|2020-12-11 07:25:00|4800.1|4750.1|4801.4|4751.4|4801.5|4751.5|4798.8|4748.8|0
1607671800000|2020-12-11 07:30:00|4801.5|4751.5|4801.4|4751.4|4801.5|4751.5|4800.1|4750.1|0
1607672100000|2020-12-11 07:35:00|4801.9|4751.9|4801.4|4751.4|4802.7|4752.7|4801.4|4751.4|0
1607672400000|2020-12-11 07:40:00|4801.3|4751.3|4801.3|4751.3|4801.4|4751.4|4800.1|4750.1|0
1607672700000|2020-12-11 07:45:00|4801.4|4751.4|4798.8|4748.8|4801.4|4751.4|4798.8|4748.8|0
1607673000000|2020-12-11 07:50:00|4798.5|4748.5|4800|4750|4800.1|4750.1|4798.1|4748.1|0
1607673300000|2020-12-11 07:55:00|4798.7|4748.7|4798.7|4748.7|4800|4750|4798.6|4748.6|0
1607673600000|2020-12-11 08:00:00|4798.2|4748.2|4792.2|4742.2|4798.2|4748.2|4792.1|4742.1|0
1607673900000|2020-12-11 08:05:00|4792.1|4742.1|4799.6|4779.6|4800.7|4780.7|4790.8|4740.8|0
1607674200000|2020-12-11 08:10:00|4799.4|4779.4|4795.9|4775.9|4800.1|4780.1|4795.9|4775.9|0
1607674500000|2020-12-11 08:15:00|4796|4776|4794.1|4774.1|4799.1|4779.1|4793.6|4773.6|0
1607674800000|2020-12-11 08:20:00|4794.2|4774.2|4792.2|4772.2|4794.3|4774.3|4790|4770|0
1607675100000|2020-12-11 08:25:00|4792|4772|4789.5|4769.5|4792.1|4772.1|4787.7|4767.7|0
1607675400000|2020-12-11 08:30:00|4789.4|4769.4|4787.1|4767.1|4789.9|4769.9|4786.4|4766.4|0
1607675700000|2020-12-11 08:35:00|4787.3|4767.3|4782.1|4762.1|4787.3|4767.3|4782.1|4762.1|0
1607676000000|2020-12-11 08:40:00|4781.8|4761.8|4782.3|4762.3|4782.3|4762.3|4778.1|4758.1|0
1607676300000|2020-12-11 08:45:00|4781.8|4761.8|4781.5|4761.5|4783.9|4763.9|4781.2|4761.2|0
1607676600000|2020-12-11 08:50:00|4781.2|4761.2|4778.8|4758.8|4781.9|4761.9|4778.8|4758.8|0
1607676900000|2020-12-11 08:55:00|4778.5|4758.5|4782.1|4762.1|4782.2|4762.2|4778.3|4758.3|0
1607677200000|2020-12-11 09:00:00|4781.8|4761.8|4782.2|4762.2|4782.5|4762.5|4780.3|4760.3|0
1607677500000|2020-12-11 09:05:00|4782.3|4762.3|4789.1|4769.1|4790.3|4770.3|4782.3|4762.3|0
1607677800000|2020-12-11 09:10:00|4789.2|4769.2|4789.6|4769.6|4790.1|4770.1|4788.2|4768.2|0
1607678100000|2020-12-11 09:15:00|4789.5|4769.5|4792.5|4772.5|4792.5|4772.5|4789.2|4769.2|0
1607678400000|2020-12-11 09:20:00|4792.4|4772.4|4792.8|4772.8|4792.9|4772.9|4792|4772|0
1607678700000|2020-12-11 09:25:00|4792.7|4772.7|4794.4|4774.4|4795.3|4775.3|4792.3|4772.3|0
1607679000000|2020-12-11 09:30:00|4794.3|4774.3|4795.1|4775.1|4796|4776|4794|4774|0
1607679300000|2020-12-11 09:35:00|4795.2|4775.2|4794.4|4774.4|4795.4|4775.4|4793.8|4773.8|0
1607679600000|2020-12-11 09:40:00|4794.5|4774.5|4796.2|4776.2|4797.3|4777.3|4794.2|4774.2|0
1607679900000|2020-12-11 09:45:00|4796.3|4776.3|4796.1|4776.1|4796.4|4776.4|4796|4776|0
1607680200000|2020-12-11 09:50:00|4796|4776|4795.1|4775.1|4796.2|4776.2|4794.8|4774.8|0
1607680500000|2020-12-11 09:55:00|4795.2|4775.2|4791.4|4771.4|4795.2|4775.2|4790.8|4770.8|0
1607680800000|2020-12-11 10:00:00|4791.3|4771.3|4789.2|4769.2|4793.7|4773.7|4789.2|4769.2|0
1607681100000|2020-12-11 10:05:00|4789.1|4769.1|4788.2|4768.2|4789.4|4769.4|4788.2|4768.2|0
1607681400000|2020-12-11 10:10:00|4788.1|4768.1|4785.4|4765.4|4788.1|4768.1|4785.4|4765.4|0
1607681700000|2020-12-11 10:15:00|4785.3|4765.3|4785.7|4765.7|4786|4766|4784.8|4764.8|0
1607682000000|2020-12-11 10:20:00|4785.8|4765.8|4786.2|4766.2|4786.4|4766.4|4784.8|4764.8|0
1607682300000|2020-12-11 10:25:00|4786.1|4766.1|4786.2|4766.2|4786.3|4766.3|4784.9|4764.9|0
1607682600000|2020-12-11 10:30:00|4786.1|4766.1|4787.6|4767.6|4788.4|4768.4|4786.1|4766.1|0
1607682900000|2020-12-11 10:35:00|4787.5|4767.5|4783.3|4763.3|4787.6|4767.6|4783.3|4763.3|0
1607683200000|2020-12-11 10:40:00|4783.4|4763.4|4780.9|4760.9|4783.4|4763.4|4780.6|4760.6|0
1607683500000|2020-12-11 10:45:00|4780.8|4760.8|4778.6|4758.6|4780.8|4760.8|4778|4758|0
1607683800000|2020-12-11 10:50:00|4778.4|4758.4|4779|4759|4780.4|4760.4|4777|4757|0
1607684100000|2020-12-11 10:55:00|4778.9|4758.9|4777.6|4757.6|4778.9|4758.9|4777|4757|0
1607684400000|2020-12-11 11:00:00|4777.5|4757.5|4777.8|4757.8|4778.7|4758.7|4777.1|4757.1|0
1607684700000|2020-12-11 11:05:00|4777.6|4757.6|4773.3|4753.3|4777.8|4757.8|4773.1|4753.1|0
1607685000000|2020-12-11 11:10:00|4773.2|4753.2|4769|4749|4773.2|4753.2|4769|4749|0
1607685300000|2020-12-11 11:15:00|4769.2|4749.2|4771.4|4751.4|4772.1|4752.1|4768.9|4748.9|0
1607685600000|2020-12-11 11:20:00|4771|4751|4768.1|4748.1|4771|4751|4767.7|4747.7|0
1607685900000|2020-12-11 11:25:00|4768.3|4748.3|4768.1|4748.1|4769.3|4749.3|4767.3|4747.3|0
1607686200000|2020-12-11 11:30:00|4768.2|4748.2|4768|4748|4768.5|4748.5|4767.1|4747.1|0
1607686500000|2020-12-11 11:35:00|4768.1|4748.1|4770.2|4750.2|4770.3|4750.3|4766.3|4746.3|0
1607686800000|2020-12-11 11:40:00|4770.4|4750.4|4771.4|4751.4|4771.6|4751.6|4769.2|4749.2|0
1607687100000|2020-12-11 11:45:00|4771.5|4751.5|4769.6|4749.6|4771.5|4751.5|4769.6|4749.6|0
1607687400000|2020-12-11 11:50:00|4769.5|4749.5|4768.9|4748.9|4770.8|4750.8|4768.8|4748.8|0
1607687700000|2020-12-11 11:55:00|4769.2|4749.2|4769.5|4749.5|4769.9|4749.9|4768.2|4748.2|0
1607688000000|2020-12-11 12:00:00|4770.3|4750.3|4768.5|4748.5|4770.4|4750.4|4768|4748|0
1607688300000|2020-12-11 12:05:00|4768.6|4748.6|4767.9|4747.9|4769|4749|4767.7|4747.7|0
1607688600000|2020-12-11 12:10:00|4768|4748|4768|4748|4769.6|4749.6|4767.8|4747.8|0
1607688900000|2020-12-11 12:15:00|4768.1|4748.1|4770.2|4750.2|4770.5|4750.5|4768.1|4748.1|0
1607689200000|2020-12-11 12:20:00|4770.4|4750.4|4771.2|4751.2|4771.3|4751.3|4770.2|4750.2|0
1607689500000|2020-12-11 12:25:00|4771.1|4751.1|4772.5|4752.5|4772.5|4752.5|4770.8|4750.8|0
1607689800000|2020-12-11 12:30:00|4772.6|4752.6|4772.1|4752.1|4773.2|4753.2|4772|4752|0
1607690100000|2020-12-11 12:35:00|4772.4|4752.4|4771.6|4751.6|4772.4|4752.4|4771|4751|0
1607690400000|2020-12-11 12:40:00|4771.7|4751.7|4771.6|4751.6|4772.6|4752.6|4771.3|4751.3|0
1607690700000|2020-12-11 12:45:00|4771.4|4751.4|4771.7|4751.7|4771.9|4751.9|4770.9|4750.9|0
1607691000000|2020-12-11 12:50:00|4771.4|4751.4|4772.6|4752.6|4772.8|4752.8|4771.1|4751.1|0
1607691300000|2020-12-11 12:55:00|4772.5|4752.5|4773.7|4753.7|4773.8|4753.8|4772.5|4752.5|0
1607691600000|2020-12-11 13:00:00|4773.8|4753.8|4771.8|4751.8|4773.9|4753.9|4771.8|4751.8|0
1607691900000|2020-12-11 13:05:00|4771.9|4751.9|4771.8|4751.8|4772.3|4752.3|4770.7|4750.7|0
1607692200000|2020-12-11 13:10:00|4771.9|4751.9|4769.1|4749.1|4771.9|4751.9|4769|4749|0
1607692500000|2020-12-11 13:15:00|4769.2|4749.2|4769.6|4749.6|4770|4750|4768.8|4748.8|0
1607692800000|2020-12-11 13:20:00|4769.7|4749.7|4770.7|4750.7|4770.8|4750.8|4769.5|4749.5|0
1607693100000|2020-12-11 13:25:00|4770.9|4750.9|4771.5|4751.5|4771.5|4751.5|4770.6|4750.6|0
1607693400000|2020-12-11 13:30:00|4771.6|4751.6|4771.2|4751.2|4771.6|4751.6|4770.9|4750.9|0
1607693700000|2020-12-11 13:35:00|4771.1|4751.1|4771.1|4751.1|4771.9|4751.9|4770.5|4750.5|0
1607694000000|2020-12-11 13:40:00|4771|4751|4771|4751|4771.1|4751.1|4770|4750|0
1607694300000|2020-12-11 13:45:00|4770.9|4750.9|4771.7|4751.7|4772.5|4752.5|4770.9|4750.9|0
1607694600000|2020-12-11 13:50:00|4771.6|4751.6|4772.3|4752.3|4772.7|4752.7|4770.8|4750.8|0
1607694900000|2020-12-11 13:55:00|4772.4|4752.4|4774.7|4754.7|4774.8|4754.8|4771.2|4751.2|0
1607695200000|2020-12-11 14:00:00|4774.8|4754.8|4778.7|4758.7|4778.9|4758.9|4774.6|4754.6|0
1607695500000|2020-12-11 14:05:00|4778.6|4758.6|4779.3|4759.3|4779.8|4759.8|4778.5|4758.5|0
1607695800000|2020-12-11 14:10:00|4779|4759|4778.4|4758.4|4779|4759|4777.8|4757.8|0
1607696100000|2020-12-11 14:15:00|4778.8|4758.8|4781.4|4761.4|4781.8|4761.8|4778.5|4758.5|0
1607696400000|2020-12-11 14:20:00|4781.3|4761.3|4781.4|4761.4|4781.5|4761.5|4780.4|4760.4|0
1607696700000|2020-12-11 14:25:00|4781.3|4761.3|4784.7|4764.7|4784.9|4764.9|4781|4761|0
1607697000000|2020-12-11 14:30:00|4784.8|4764.8|4784.1|4764.1|4785.2|4765.2|4783|4763|0
1607697300000|2020-12-11 14:35:00|4784.3|4764.3|4782.8|4762.8|4784.5|4764.5|4781.8|4761.8|0
1607697600000|2020-12-11 14:40:00|4782.6|4762.6|4782|4762|4783.9|4763.9|4781.5|4761.5|0
1607697900000|2020-12-11 14:45:00|4782.1|4762.1|4782|4762|4783.3|4763.3|4781.6|4761.6|0
1607698200000|2020-12-11 14:50:00|4781.7|4761.7|4780.2|4760.2|4782.3|4762.3|4780.2|4760.2|0
1607698500000|2020-12-11 14:55:00|4781.1|4761.1|4781.9|4761.9|4782.9|4762.9|4781.1|4761.1|0
1607698800000|2020-12-11 15:00:00|4781.8|4761.8|4779.6|4759.6|4783|4763|4779.6|4759.6|0
1607699100000|2020-12-11 15:05:00|4779.5|4759.5|4779.7|4759.7|4781|4761|4778.3|4758.3|0
1607699400000|2020-12-11 15:10:00|4779.6|4759.6|4778.8|4758.8|4779.7|4759.7|4777.8|4757.8|0
1607699700000|2020-12-11 15:15:00|4778.9|4758.9|4779.1|4759.1|4779.6|4759.6|4778.7|4758.7|0
1607700000000|2020-12-11 15:20:00|4779.2|4759.2|4779.2|4759.2|4780|4760|4778.3|4758.3|0
1607700300000|2020-12-11 15:25:00|4779.4|4759.4|4778.2|4758.2|4779.7|4759.7|4777.3|4757.3|0
1607700600000|2020-12-11 15:30:00|4778.3|4758.3|4779.7|4759.7|4780.2|4760.2|4778.2|4758.2|0
1607700900000|2020-12-11 15:35:00|4779.6|4759.6|4780.6|4760.6|4780.6|4760.6|4779|4759|0
1607701200000|2020-12-11 15:40:00|4780.5|4760.5|4779.5|4759.5|4780.8|4760.8|4779.3|4759.3|0
1607701500000|2020-12-11 15:45:00|4779.4|4759.4|4781.6|4761.6|4781.8|4761.8|4779.4|4759.4|0
1607701800000|2020-12-11 15:50:00|4781.5|4761.5|4778.8|4758.8|4781.5|4761.5|4778.8|4758.8|0
1607702100000|2020-12-11 15:55:00|4778.7|4758.7|4780.1|4760.1|4780.1|4760.1|4778.7|4758.7|0
1607702400000|2020-12-11 16:00:00|4780.2|4760.2|4780.2|4760.2|4781|4761|4779.9|4759.9|0
1607702700000|2020-12-11 16:05:00|4780|4760|4779.2|4759.2|4780.1|4760.1|4778.4|4758.4|0
1607703000000|2020-12-11 16:10:00|4779.4|4759.4|4780.1|4760.1|4780.3|4760.3|4779.3|4759.3|0
1607703300000|2020-12-11 16:15:00|4779.9|4759.9|4778.2|4758.2|4779.9|4759.9|4777.7|4757.7|0
1607703600000|2020-12-11 16:20:00|4778.3|4758.3|4777.2|4757.2|4778.4|4758.4|4776.3|4756.3|0
1607703900000|2020-12-11 16:25:00|4777.3|4757.3|4774.9|4754.9|4777.9|4757.9|4774.6|4754.6|0
1607704200000|2020-12-11 16:30:00|4791.3|4741.3|4790.5|4740.5|4792.7|4742.7|4787.4|4737.4|0
1607704500000|2020-12-11 16:35:00|4791.3|4741.3|4788.4|4738.4|4791.3|4741.3|4787.1|4737.1|0
1607704800000|2020-12-11 16:40:00|4787.9|4737.9|4787|4737|4789.9|4739.9|4787|4737|0
1607705100000|2020-12-11 16:45:00|4786.9|4736.9|4792.4|4742.4|4792.4|4742.4|4786.9|4736.9|0
1607705400000|2020-12-11 16:50:00|4791.9|4741.9|4791.2|4741.2|4793.8|4743.8|4791.1|4741.1|0
1607705700000|2020-12-11 16:55:00|4791.5|4741.5|4789.9|4739.9|4791.9|4741.9|4788.4|4738.4|0
1607706000000|2020-12-11 17:00:00|4790.3|4740.3|4785.3|4735.3|4792.5|4742.5|4785.3|4735.3|0
1607706300000|2020-12-11 17:05:00|4785.2|4735.2|4785.2|4735.2|4788|4738|4783.9|4733.9|0
1607706600000|2020-12-11 17:10:00|4784.7|4734.7|4779.7|4729.7|4785.2|4735.2|4779.7|4729.7|0
1607706900000|2020-12-11 17:15:00|4779.8|4729.8|4777|4727|4782.5|4732.5|4777|4727|0
1607707200000|2020-12-11 17:20:00|4777.5|4727.5|4778.4|4728.4|4778.5|4728.5|4777|4727|0
1607707500000|2020-12-11 17:25:00|4778.5|4728.5|4778.6|4728.6|4778.6|4728.6|4777.1|4727.1|0
1607707800000|2020-12-11 17:30:00|4778.5|4728.5|4775.8|4725.8|4778.5|4728.5|4775.8|4725.8|0
1607708100000|2020-12-11 17:35:00|4775.7|4725.7|4775.7|4725.7|4777.2|4727.2|4774.4|4724.4|0
1607708400000|2020-12-11 17:40:00|4775.8|4725.8|4778.5|4728.5|4778.5|4728.5|4775.7|4725.7|0
1607708700000|2020-12-11 17:45:00|4778.4|4728.4|4780|4730|4780|4730|4777.1|4727.1|0
1607709000000|2020-12-11 17:50:00|4780.5|4730.5|4784|4734|4784|4734|4780.5|4730.5|0
1607709300000|2020-12-11 17:55:00|4783.5|4733.5|4784|4734|4785.4|4735.4|4782.7|4732.7|0
1607709600000|2020-12-11 18:00:00|4784.1|4734.1|4784.2|4734.2|4784.2|4734.2|4782.7|4732.7|0
1607709900000|2020-12-11 18:05:00|4784.1|4734.1|4784.1|4734.1|4784.2|4734.2|4782.8|4732.8|0
1607710200000|2020-12-11 18:10:00|4784.6|4734.6|4786.9|4736.9|4788.2|4738.2|4784.6|4734.6|0
1607710500000|2020-12-11 18:15:00|4787.4|4737.4|4786.8|4736.8|4788.3|4738.3|4785.4|4735.4|0
1607710800000|2020-12-11 18:20:00|4786.7|4736.7|4784|4734|4786.8|4736.8|4784|4734|0
1607711100000|2020-12-11 18:25:00|4784.1|4734.1|4788.2|4738.2|4788.2|4738.2|4784|4734|0
1607711400000|2020-12-11 18:30:00|4788.1|4738.1|4791|4741|4791|4741|4788.1|4738.1|0
1607711700000|2020-12-11 18:35:00|4791.5|4741.5|4792.4|4742.4|4793.8|4743.8|4791|4741|0
1607712000000|2020-12-11 18:40:00|4792.3|4742.3|4792.4|4742.4|4792.5|4742.5|4791|4741|0
1607712300000|2020-12-11 18:45:00|4792.1|4742.1|4792.4|4742.4|4793.8|4743.8|4791|4741|0
1607712600000|2020-12-11 18:50:00|4792.3|4742.3|4796.6|4746.6|4796.7|4746.7|4792.3|4742.3|0
1607712900000|2020-12-11 18:55:00|4796.7|4746.7|4796.6|4746.6|4798.1|4748.1|4795.2|4745.2|0
1607713200000|2020-12-11 19:00:00|4796.7|4746.7|4795.2|4745.2|4796.7|4746.7|4795.2|4745.2|0
1607713500000|2020-12-11 19:05:00|4795.7|4745.7|4796.6|4746.6|4798.1|4748.1|4795.1|4745.1|0
1607713800000|2020-12-11 19:10:00|4796.5|4746.5|4795.2|4745.2|4796.6|4746.6|4795.2|4745.2|0
1607714100000|2020-12-11 19:15:00|4795.7|4745.7|4796.7|4746.7|4796.7|4746.7|4795.2|4745.2|0
1607714400000|2020-12-11 19:20:00|4796.6|4746.6|4798|4748|4798.1|4748.1|4795.3|4745.3|0
1607714700000|2020-12-11 19:25:00|4797.5|4747.5|4795.3|4745.3|4798.1|4748.1|4793.9|4743.9|0
1607715000000|2020-12-11 19:30:00|4795.4|4745.4|4798.2|4748.2|4799.5|4749.5|4795.3|4745.3|0
1607715300000|2020-12-11 19:35:00|4798.1|4748.1|4796.8|4746.8|4798.2|4748.2|4796.8|4746.8|0
1607715600000|2020-12-11 19:40:00|4797.3|4747.3|4798.2|4748.2|4798.2|4748.2|4795.4|4745.4|0
1607715900000|2020-12-11 19:45:00|4798.1|4748.1|4796.9|4746.9|4798.3|4748.3|4796.8|4746.8|0
1607716200000|2020-12-11 19:50:00|4796.8|4746.8|4794.1|4744.1|4796.9|4746.9|4794.1|4744.1|0
1607716500000|2020-12-11 19:55:00|4794.2|4744.2|4792.8|4742.8|4794.2|4744.2|4792.8|4742.8|0
1607716800000|2020-12-11 20:00:00|4793.3|4743.3|4791.4|4741.4|4794.2|4744.2|4791.4|4741.4|0
1607717100000|2020-12-11 20:05:00|4791.9|4741.9|4791.4|4741.4|4792.7|4742.7|4791.3|4741.3|0
1607717400000|2020-12-11 20:10:00|4791.5|4741.5|4794.2|4744.2|4794.2|4744.2|4791.4|4741.4|0
1607717700000|2020-12-11 20:15:00|4794.3|4744.3|4798.4|4748.4|4798.5|4748.5|4794.3|4744.3|0
1607718000000|2020-12-11 20:20:00|4798.5|4748.5|4795.7|4745.7|4798.5|4748.5|4795.6|4745.6|0
1607718300000|2020-12-11 20:25:00|4796.2|4746.2|4795.6|4745.6|4797|4747|4794.3|4744.3|0
1607718600000|2020-12-11 20:30:00|4795.7|4745.7|4795.6|4745.6|4798.4|4748.4|4795.6|4745.6|0
1607718900000|2020-12-11 20:35:00|4796.1|4746.1|4798.3|4748.3|4798.4|4748.4|4796.1|4746.1|0
1607719200000|2020-12-11 20:40:00|4797.8|4747.8|4795.6|4745.6|4799.8|4749.8|4795.6|4745.6|0
1607719500000|2020-12-11 20:45:00|4795.7|4745.7|4794.2|4744.2|4797|4747|4792.8|4742.8|0
1607719800000|2020-12-11 20:50:00|4794.1|4744.1|4796.9|4746.9|4798.3|4748.3|4794.1|4744.1|0
1607720100000|2020-12-11 20:55:00|4797|4747|4801|4751|4801.2|4751.2|4796.8|4746.8|0
1607720400000|2020-12-11 21:00:00|4800.8|4750.8|4804.1|4754.1|4804.6|4754.6|4795.5|4745.5|0
1607720700000|2020-12-11 21:05:00|4803.7|4753.7|4802.6|4752.6|4804.1|4754.1|4800.8|4750.8|0
1607721000000|2020-12-11 21:10:00|4802.9|4752.9|4802|4752|4804.1|4754.1|4801.4|4751.4|0
1607721300000|2020-12-11 21:15:00|4802.2|4752.2|4802.3|4752.3|4802.6|4752.6|4802|4752|0
1607721600000|2020-12-11 21:20:00|4802.5|4752.5|4801.6|4751.6|4802.6|4752.6|4801.6|4751.6|0
1607721900000|2020-12-11 21:25:00|4801.5|4751.5|4801.7|4751.7|4801.7|4751.7|4801.2|4751.2|0
1607722200000|2020-12-11 21:30:00|4800.7|4750.7|4799.4|4749.4|4804.2|4754.2|4799.4|4749.4|0
1607722500000|2020-12-11 21:35:00|4799.2|4749.2|4803.3|4753.3|4803.8|4753.8|4799.2|4749.2|0
1607722800000|2020-12-11 21:40:00|4803.5|4753.5|4802.4|4752.4|4803.8|4753.8|4801.8|4751.8|0
1607723100000|2020-12-11 21:45:00|4802.5|4752.5|4803.3|4753.3|4803.3|4753.3|4802.2|4752.2|0
1607723400000|2020-12-11 21:50:00|4803.2|4753.2|4803|4753|4803.5|4753.5|4802.7|4752.7|0
1607723700000|2020-12-11 21:55:00|4802.7|4752.7|4800.1|4750.1|4803|4753|4799.7|4749.7|0
1607900400000|2020-12-13 23:00:00|4824.6|4774.6|4819.7|4769.7|4826.1|4776.1|4818.2|4768.2|0
1607900700000|2020-12-13 23:05:00|4819.8|4769.8|4820.3|4770.3|4824.4|4774.4|4817.4|4767.4|0
1607901000000|2020-12-13 23:10:00|4820.4|4770.4|4815.7|4765.7|4821.1|4771.1|4815.7|4765.7|0
1607901300000|2020-12-13 23:15:00|4815.8|4765.8|4817|4767|4819|4769|4815.8|4765.8|0
1607901600000|2020-12-13 23:20:00|4817.1|4767.1|4818.1|4768.1|4819|4769|4816.7|4766.7|0
1607901900000|2020-12-13 23:25:00|4818|4768|4816.7|4766.7|4818|4768|4816.2|4766.2|0
1607902200000|2020-12-13 23:30:00|4816.4|4766.4|4813.5|4763.5|4816.7|4766.7|4813.4|4763.4|0
1607902500000|2020-12-13 23:35:00|4813.7|4763.7|4811.9|4761.9|4813.7|4763.7|4811.9|4761.9|0
1607902800000|2020-12-13 23:40:00|4812|4762|4810.4|4760.4|4812.2|4762.2|4809.8|4759.8|0
1607903100000|2020-12-13 23:45:00|4810.3|4760.3|4810.1|4760.1|4811.9|4761.9|4809.6|4759.6|0
1607903400000|2020-12-13 23:50:00|4810.4|4760.4|4813.4|4763.4|4813.9|4763.9|4810.4|4760.4|0
1607903700000|2020-12-13 23:55:00|4813.5|4763.5|4813.1|4763.1|4813.9|4763.9|4812.4|4762.4|0
1607904000000|2020-12-14 00:00:00|4813.2|4763.2|4814.8|4764.8|4815.4|4765.4|4813.2|4763.2|0
1607904300000|2020-12-14 00:05:00|4814.6|4764.6|4813.9|4763.9|4814.9|4764.9|4811.9|4761.9|0
1607904600000|2020-12-14 00:10:00|4814|4764|4818.5|4768.5|4818.5|4768.5|4813.1|4763.1|0
1607904900000|2020-12-14 00:15:00|4818.2|4768.2|4822.8|4772.8|4825.4|4775.4|4818.2|4768.2|0
1607905200000|2020-12-14 00:20:00|4822.9|4772.9|4825.5|4775.5|4825.5|4775.5|4822.8|4772.8|0
1607905500000|2020-12-14 00:25:00|4825.7|4775.7|4823.4|4773.4|4826.1|4776.1|4822.8|4772.8|0
1607905800000|2020-12-14 00:30:00|4823.7|4773.7|4825.4|4775.4|4826.7|4776.7|4823.7|4773.7|0
1607906100000|2020-12-14 00:35:00|4825.9|4775.9|4826.7|4776.7|4826.7|4776.7|4825.9|4775.9|0
1607906400000|2020-12-14 00:40:00|4827.2|4777.2|4825.3|4775.3|4828|4778|4825.3|4775.3|0
1607906700000|2020-12-14 00:45:00|4825.8|4775.8|4828|4778|4828|4778|4825.3|4775.3|0
1607907000000|2020-12-14 00:50:00|4826.7|4776.7|4825.4|4775.4|4828|4778|4825.4|4775.4|0
1607907300000|2020-12-14 00:55:00|4825.3|4775.3|4825.4|4775.4|4826.7|4776.7|4824.7|4774.7|0
1607907600000|2020-12-14 01:00:00|4825.9|4775.9|4824.1|4774.1|4826.7|4776.7|4824.1|4774.1|0
1607907900000|2020-12-14 01:05:00|4824.2|4774.2|4821.5|4771.5|4824.2|4774.2|4821.5|4771.5|0
1607908200000|2020-12-14 01:10:00|4821.6|4771.6|4824.2|4774.2|4824.2|4774.2|4821.6|4771.6|0
1607908500000|2020-12-14 01:15:00|4824.5|4774.5|4828.1|4778.1|4828.1|4778.1|4824.2|4774.2|0
1607908800000|2020-12-14 01:20:00|4827.6|4777.6|4825.5|4775.5|4827.6|4777.6|4825.5|4775.5|0
1607909400000|2020-12-14 01:30:00|4825.4|4775.4|4824.2|4774.2|4825.5|4775.5|4822.8|4772.8|0
1607909700000|2020-12-14 01:35:00|4823.7|4773.7|4824.2|4774.2|4825.5|4775.5|4822.8|4772.8|0
1607910000000|2020-12-14 01:40:00|4824|4774|4824.2|4774.2|4824.3|4774.3|4823.5|4773.5|0
1607910300000|2020-12-14 01:45:00|4824.3|4774.3|4822.9|4772.9|4824.3|4774.3|4822.9|4772.9|0
1607910600000|2020-12-14 01:50:00|4822.4|4772.4|4821.6|4771.6|4822.9|4772.9|4820.3|4770.3|0
1607910900000|2020-12-14 01:55:00|4822.1|4772.1|4821.6|4771.6|4822.9|4772.9|4821.6|4771.6|0
1607911200000|2020-12-14 02:00:00|4822.1|4772.1|4820.3|4770.3|4822.9|4772.9|4820.3|4770.3|0
1607911500000|2020-12-14 02:05:00|4821|4771|4820.3|4770.3|4821.6|4771.6|4820.3|4770.3|0
1607911800000|2020-12-14 02:10:00|4820.6|4770.6|4821|4771|4821.6|4771.6|4820.3|4770.3|0
1607912100000|2020-12-14 02:15:00|4821.6|4771.6|4820.3|4770.3|4821.6|4771.6|4820.3|4770.3|0
1607913300000|2020-12-14 02:35:00|4819.8|4769.8|4817.7|4767.7|4819.8|4769.8|4817.6|4767.6|0
1607913600000|2020-12-14 02:40:00|4818.2|4768.2|4819|4769|4819|4769|4818.2|4768.2|0
1607913900000|2020-12-14 02:45:00|4818.5|4768.5|4817.7|4767.7|4818.5|4768.5|4817.6|4767.6|0
1607914200000|2020-12-14 02:50:00|4817.6|4767.6|4817.6|4767.6|4817.7|4767.7|4817.6|4767.6|0
1607914500000|2020-12-14 02:55:00|4817.7|4767.7|4817.7|4767.7|4819|4769|4817.6|4767.6|0
1607914800000|2020-12-14 03:00:00|4818.2|4768.2|4820.3|4770.3|4820.3|4770.3|4817.7|4767.7|0
1607915100000|2020-12-14 03:05:00|4820.2|4770.2|4819|4769|4820.3|4770.3|4817.6|4767.6|0
1607915400000|2020-12-14 03:10:00|4818.9|4768.9|4817.6|4767.6|4818.9|4768.9|4817.6|4767.6|0
1607915700000|2020-12-14 03:15:00|4817.7|4767.7|4817.7|4767.7|4819|4769|4817.7|4767.7|0
1607916000000|2020-12-14 03:20:00|4817.8|4767.8|4817.7|4767.7|4819|4769|4817.7|4767.7|0
1607916300000|2020-12-14 03:25:00|4817.8|4767.8|4817.8|4767.8|4819.1|4769.1|4817.7|4767.7|0
1607916600000|2020-12-14 03:30:00|4818|4768|4817.8|4767.8|4819.1|4769.1|4817.8|4767.8|0
1607916900000|2020-12-14 03:35:00|4818|4768|4819.1|4769.1|4819.1|4769.1|4817.8|4767.8|0
1607917200000|2020-12-14 03:40:00|4818.8|4768.8|4817.8|4767.8|4819.1|4769.1|4817.8|4767.8|0
1607918700000|2020-12-14 04:05:00|4818.3|4768.3|4819.1|4769.1|4819.1|4769.1|4818.3|4768.3|0
1607919000000|2020-12-14 04:10:00|4817.8|4767.8|4819.1|4769.1|4819.1|4769.1|4817.8|4767.8|0
1607919300000|2020-12-14 04:15:00|4818.6|4768.6|4819.1|4769.1|4819.1|4769.1|4817.8|4767.8|0
1607919600000|2020-12-14 04:20:00|4818.8|4768.8|4819.1|4769.1|4819.1|4769.1|4817.8|4767.8|0
1607919900000|2020-12-14 04:25:00|4818.6|4768.6|4817.8|4767.8|4818.6|4768.6|4817.7|4767.7|0
1607920200000|2020-12-14 04:30:00|4817.7|4767.7|4817.7|4767.7|4817.7|4767.7|4817.7|4767.7|0
1607920500000|2020-12-14 04:35:00|4817.8|4767.8|4817.7|4767.7|4817.8|4767.8|4817.7|4767.7|0
1607920800000|2020-12-14 04:40:00|4817.2|4767.2|4817.7|4767.7|4817.7|4767.7|4816.4|4766.4|0
1607921100000|2020-12-14 04:45:00|4817.1|4767.1|4816.4|4766.4|4817.7|4767.7|4816.4|4766.4|0
1607921400000|2020-12-14 04:50:00|4815.1|4765.1|4815.1|4765.1|4815.1|4765.1|4813.8|4763.8|0
1607921700000|2020-12-14 04:55:00|4815.2|4765.2|4815.8|4765.8|4815.8|4765.8|4815.1|4765.1|0
1607922000000|2020-12-14 05:00:00|4816.1|4766.1|4811.1|4761.1|4816.5|4766.5|4811.1|4761.1|0
1607922300000|2020-12-14 05:05:00|4811.2|4761.2|4808.5|4758.5|4812.5|4762.5|4808.5|4758.5|0
1607922600000|2020-12-14 05:10:00|4807.2|4757.2|4808.5|4758.5|4808.5|4758.5|4807.1|4757.1|0
1607922900000|2020-12-14 05:15:00|4808.7|4758.7|4808.5|4758.5|4809.8|4759.8|4808.5|4758.5|0
1607923200000|2020-12-14 05:20:00|4809|4759|4807.9|4757.9|4809.8|4759.8|4807.2|4757.2|0
1607923500000|2020-12-14 05:25:00|4807.6|4757.6|4811.2|4761.2|4811.2|4761.2|4807.2|4757.2|0
1607923800000|2020-12-14 05:30:00|4811.7|4761.7|4812.5|4762.5|4812.5|4762.5|4811.7|4761.7|0
1607924100000|2020-12-14 05:35:00|4812.4|4762.4|4812.4|4762.4|4812.5|4762.5|4812.4|4762.4|0
1607924400000|2020-12-14 05:40:00|4811.9|4761.9|4809.7|4759.7|4811.9|4761.9|4809.7|4759.7|0
1607924700000|2020-12-14 05:45:00|4809.2|4759.2|4809.7|4759.7|4809.7|4759.7|4808.4|4758.4|0
1607925000000|2020-12-14 05:50:00|4810.2|4760.2|4811|4761|4811|4761|4809.7|4759.7|0
1607925300000|2020-12-14 05:55:00|4810.9|4760.9|4812.3|4762.3|4812.3|4762.3|4810.9|4760.9|0
1607925600000|2020-12-14 06:00:00|4812.2|4762.2|4813.6|4763.6|4814.9|4764.9|4812.2|4762.2|0
1607925900000|2020-12-14 06:05:00|4813.5|4763.5|4812.2|4762.2|4813.6|4763.6|4810.9|4760.9|0
1607926200000|2020-12-14 06:10:00|4811.7|4761.7|4813.6|4763.6|4813.6|4763.6|4810.9|4760.9|0
1607926500000|2020-12-14 06:15:00|4814.1|4764.1|4814.9|4764.9|4814.9|4764.9|4814.1|4764.1|0
1607926800000|2020-12-14 06:20:00|4815.4|4765.4|4816.2|4766.2|4816.2|4766.2|4814.9|4764.9|0
1607927100000|2020-12-14 06:25:00|4816|4766|4814.9|4764.9|4816.3|4766.3|4814.9|4764.9|0
1607927400000|2020-12-14 06:30:00|4815.4|4765.4|4816.2|4766.2|4816.2|4766.2|4815.4|4765.4|0
1607927700000|2020-12-14 06:35:00|4816.3|4766.3|4817.5|4767.5|4817.5|4767.5|4814.9|4764.9|0
1607928000000|2020-12-14 06:40:00|4817.1|4767.1|4818.9|4768.9|4820.3|4770.3|4816.3|4766.3|0
1607928300000|2020-12-14 06:45:00|4818.7|4768.7|4818.9|4768.9|4819.6|4769.6|4817.6|4767.6|0
1607928600000|2020-12-14 06:50:00|4818.8|4768.8|4820.2|4770.2|4820.2|4770.2|4817.5|4767.5|0
1607928900000|2020-12-14 06:55:00|4821.5|4771.5|4817.5|4767.5|4822.8|4772.8|4817.5|4767.5|0
1607929200000|2020-12-14 07:00:00|4818|4768|4818.8|4768.8|4821.4|4771.4|4816.3|4766.3|0
1607929500000|2020-12-14 07:05:00|4818.9|4768.9|4818.9|4768.9|4818.9|4768.9|4816.2|4766.2|0
1607929800000|2020-12-14 07:10:00|4818.4|4768.4|4816.3|4766.3|4818.9|4768.9|4816.2|4766.2|0
1607930100000|2020-12-14 07:15:00|4817|4767|4820.9|4770.9|4822.3|4772.3|4817|4767|0
1607930400000|2020-12-14 07:20:00|4820.5|4770.5|4819.7|4769.7|4821|4771|4817.1|4767.1|0
1607930700000|2020-12-14 07:25:00|4819.4|4769.4|4821|4771|4821|4771|4819|4769|0
1607931000000|2020-12-14 07:30:00|4820.5|4770.5|4820.2|4770.2|4822.9|4772.9|4820.2|4770.2|0
1607931300000|2020-12-14 07:35:00|4820.3|4770.3|4828.1|4778.1|4830.7|4780.7|4820.2|4770.2|0
1607931600000|2020-12-14 07:40:00|4827.8|4777.8|4833.3|4783.3|4833.4|4783.4|4825.5|4775.5|0
1607931900000|2020-12-14 07:45:00|4832.9|4782.9|4838.5|4788.5|4842.5|4792.5|4832.1|4782.1|0
1607932200000|2020-12-14 07:50:00|4839|4789|4830.7|4780.7|4839.9|4789.9|4830.6|4780.6|0
1607932500000|2020-12-14 07:55:00|4831.2|4781.2|4829.4|4779.4|4834.6|4784.6|4829.4|4779.4|0
1607932800000|2020-12-14 08:00:00|4829.9|4779.9|4834.6|4784.6|4834.6|4784.6|4825.4|4775.4|0
1607933100000|2020-12-14 08:05:00|4833.3|4783.3|4765.1|4745.1|4839.8|4789.8|4764.3|4744.3|0
1607933400000|2020-12-14 08:10:00|4765|4745|4770|4750|4770.5|4750.5|4764.6|4744.6|0
1607933700000|2020-12-14 08:15:00|4769.9|4749.9|4768.9|4748.9|4773|4753|4768.8|4748.8|0
1607934000000|2020-12-14 08:20:00|4769|4749|4765.5|4745.5|4769.6|4749.6|4765.5|4745.5|0
1607934300000|2020-12-14 08:25:00|4764.9|4744.9|4767.1|4747.1|4767.1|4747.1|4763.9|4743.9|0
1607934600000|2020-12-14 08:30:00|4767.4|4747.4|4771.7|4751.7|4773.7|4753.7|4767.4|4747.4|0
1607934900000|2020-12-14 08:35:00|4771.6|4751.6|4771.2|4751.2|4772.3|4752.3|4770|4750|0
1607935200000|2020-12-14 08:40:00|4771.1|4751.1|4771.1|4751.1|4773.6|4753.6|4771|4751|0
1607935500000|2020-12-14 08:45:00|4771.2|4751.2|4772.2|4752.2|4772.9|4752.9|4770.4|4750.4|0
1607935800000|2020-12-14 08:50:00|4772.1|4752.1|4769.5|4749.5|4773.1|4753.1|4769.5|4749.5|0
1607936100000|2020-12-14 08:55:00|4769.4|4749.4|4771.6|4751.6|4771.7|4751.7|4768.3|4748.3|0
1607936400000|2020-12-14 09:00:00|4771.8|4751.8|4771.5|4751.5|4774.2|4754.2|4771|4751|0
1607936700000|2020-12-14 09:05:00|4771.8|4751.8|4769.1|4749.1|4771.8|4751.8|4768.4|4748.4|0
1607937000000|2020-12-14 09:10:00|4769.2|4749.2|4768.1|4748.1|4769.7|4749.7|4768.1|4748.1|0
1607937300000|2020-12-14 09:15:00|4768|4748|4769.1|4749.1|4769.6|4749.6|4768|4748|0
1607937600000|2020-12-14 09:20:00|4768.9|4748.9|4766.9|4746.9|4768.9|4748.9|4766.9|4746.9|0
1607937900000|2020-12-14 09:25:00|4766.6|4746.6|4766.2|4746.2|4766.7|4746.7|4765.1|4745.1|0
1607938200000|2020-12-14 09:30:00|4766.3|4746.3|4761.5|4741.5|4766.3|4746.3|4761.3|4741.3|0
1607938500000|2020-12-14 09:35:00|4761.3|4741.3|4762|4742|4762.1|4742.1|4759.5|4739.5|0
1607938800000|2020-12-14 09:40:00|4762.1|4742.1|4763.6|4743.6|4764|4744|4761.9|4741.9|0
1607939100000|2020-12-14 09:45:00|4763.8|4743.8|4766.2|4746.2|4766.5|4746.5|4763.5|4743.5|0
1607939400000|2020-12-14 09:50:00|4766.3|4746.3|4766.7|4746.7|4767.4|4747.4|4765.9|4745.9|0
1607939700000|2020-12-14 09:55:00|4766.8|4746.8|4766.2|4746.2|4767.1|4747.1|4766.2|4746.2|0
1607940000000|2020-12-14 10:00:00|4766.1|4746.1|4767.8|4747.8|4767.8|4747.8|4766.1|4746.1|0
1607940300000|2020-12-14 10:05:00|4767.5|4747.5|4771.2|4751.2|4771.3|4751.3|4767.1|4747.1|0
1607940600000|2020-12-14 10:10:00|4771.1|4751.1|4771.7|4751.7|4771.9|4751.9|4770.9|4750.9|0
1607940900000|2020-12-14 10:15:00|4771.8|4751.8|4770.9|4750.9|4772.2|4752.2|4770.3|4750.3|0
1607941200000|2020-12-14 10:20:00|4770.8|4750.8|4771.9|4751.9|4772.1|4752.1|4770.7|4750.7|0
1607941500000|2020-12-14 10:25:00|4771.8|4751.8|4772.3|4752.3|4773.1|4753.1|4771.8|4751.8|0
1607941800000|2020-12-14 10:30:00|4772.5|4752.5|4772.3|4752.3|4772.9|4752.9|4772.1|4752.1|0
1607942100000|2020-12-14 10:35:00|4772|4752|4778.1|4758.1|4778.1|4758.1|4772|4752|0
1607942400000|2020-12-14 10:40:00|4778.2|4758.2|4779.3|4759.3|4779.5|4759.5|4777.4|4757.4|0
1607942700000|2020-12-14 10:45:00|4779.4|4759.4|4777.9|4757.9|4780|4760|4777.5|4757.5|0
1607943000000|2020-12-14 10:50:00|4778|4758|4779.2|4759.2|4779.2|4759.2|4778|4758|0
1607943300000|2020-12-14 10:55:00|4778.9|4758.9|4780.9|4760.9|4781|4761|4778.5|4758.5|0
1607943600000|2020-12-14 11:00:00|4780.8|4760.8|4782.1|4762.1|4782.1|4762.1|4779.8|4759.8|0
1607943900000|2020-12-14 11:05:00|4781.8|4761.8|4781.3|4761.3|4782.1|4762.1|4780.6|4760.6|0
1607944200000|2020-12-14 11:10:00|4781.4|4761.4|4780.2|4760.2|4781.6|4761.6|4780.2|4760.2|0
1607944500000|2020-12-14 11:15:00|4780.1|4760.1|4779.8|4759.8|4780.5|4760.5|4779.3|4759.3|0
1607944800000|2020-12-14 11:20:00|4779.7|4759.7|4779.5|4759.5|4780.4|4760.4|4778.9|4758.9|0
1607945100000|2020-12-14 11:25:00|4779.7|4759.7|4779.4|4759.4|4779.7|4759.7|4777.5|4757.5|0
1607945400000|2020-12-14 11:30:00|4779.7|4759.7|4785.2|4765.2|4786.2|4766.2|4779.7|4759.7|0
1607945700000|2020-12-14 11:35:00|4785.1|4765.1|4783.7|4763.7|4785.4|4765.4|4783.5|4763.5|0
1607946000000|2020-12-14 11:40:00|4783.6|4763.6|4785.1|4765.1|4785.5|4765.5|4783.4|4763.4|0
1607946300000|2020-12-14 11:45:00|4785|4765|4790.1|4770.1|4790.3|4770.3|4785|4765|0
1607946600000|2020-12-14 11:50:00|4790|4770|4791|4771|4792.2|4772.2|4788.7|4768.7|0
1607946900000|2020-12-14 11:55:00|4791.1|4771.1|4793.1|4773.1|4793.8|4773.8|4791.1|4771.1|0
1607947200000|2020-12-14 12:00:00|4793.3|4773.3|4791.9|4771.9|4793.3|4773.3|4791.5|4771.5|0
1607947500000|2020-12-14 12:05:00|4792|4772|4792.7|4772.7|4793|4773|4791.9|4771.9|0
1607947800000|2020-12-14 12:10:00|4792.5|4772.5|4790.6|4770.6|4792.5|4772.5|4789.3|4769.3|0
1607948100000|2020-12-14 12:15:00|4790.7|4770.7|4790.6|4770.6|4791.4|4771.4|4790.1|4770.1|0
1607948400000|2020-12-14 12:20:00|4790.5|4770.5|4791.6|4771.6|4791.7|4771.7|4789.2|4769.2|0
1607948700000|2020-12-14 12:25:00|4791.7|4771.7|4792|4772|4792.7|4772.7|4790.4|4770.4|0
1607949000000|2020-12-14 12:30:00|4792.1|4772.1|4793.6|4773.6|4793.6|4773.6|4792.1|4772.1|0
1607949300000|2020-12-14 12:35:00|4793.7|4773.7|4796.1|4776.1|4796.2|4776.2|4793.7|4773.7|0
1607949600000|2020-12-14 12:40:00|4796.2|4776.2|4794.6|4774.6|4796.2|4776.2|4794.5|4774.5|0
1607949900000|2020-12-14 12:45:00|4794.5|4774.5|4795.7|4775.7|4795.9|4775.9|4794.4|4774.4|0
1607950200000|2020-12-14 12:50:00|4795.2|4775.2|4794.4|4774.4|4795.5|4775.5|4793.8|4773.8|0
1607950500000|2020-12-14 12:55:00|4794.6|4774.6|4797.6|4777.6|4797.6|4777.6|4794.3|4774.3|0
1607950800000|2020-12-14 13:00:00|4797.7|4777.7|4797.5|4777.5|4799.1|4779.1|4797.5|4777.5|0
1607951100000|2020-12-14 13:05:00|4797.4|4777.4|4798.7|4778.7|4799.7|4779.7|4797.2|4777.2|0
1607951400000|2020-12-14 13:10:00|4798.8|4778.8|4798.3|4778.3|4800|4780|4798.2|4778.2|0
1607951700000|2020-12-14 13:15:00|4798.2|4778.2|4795.5|4775.5|4798.3|4778.3|4795.5|4775.5|0
1607952000000|2020-12-14 13:20:00|4795.4|4775.4|4797.3|4777.3|4797.8|4777.8|4795.3|4775.3|0
1607952300000|2020-12-14 13:25:00|4797.7|4777.7|4801.6|4781.6|4801.6|4781.6|4797.6|4777.6|0
1607952600000|2020-12-14 13:30:00|4802.1|4782.1|4801.7|4781.7|4802.3|4782.3|4801.4|4781.4|0
1607952900000|2020-12-14 13:35:00|4801.5|4781.5|4800.5|4780.5|4801.6|4781.6|4799.4|4779.4|0
1607953200000|2020-12-14 13:40:00|4800.6|4780.6|4800.9|4780.9|4801|4781|4800.3|4780.3|0
1607953500000|2020-12-14 13:45:00|4801|4781|4801.8|4781.8|4802|4782|4800.7|4780.7|0
1607953800000|2020-12-14 13:50:00|4801.7|4781.7|4800.1|4780.1|4801.7|4781.7|4799.9|4779.9|0
1607954100000|2020-12-14 13:55:00|4800|4780|4801.2|4781.2|4801.7|4781.7|4799.9|4779.9|0
1607954400000|2020-12-14 14:00:00|4801.3|4781.3|4800.3|4780.3|4801.6|4781.6|4800.2|4780.2|0
1607954700000|2020-12-14 14:05:00|4800.1|4780.1|4799.2|4779.2|4800.1|4780.1|4798.8|4778.8|0
1607955000000|2020-12-14 14:10:00|4799.3|4779.3|4797.5|4777.5|4799.4|4779.4|4797.5|4777.5|0
1607955300000|2020-12-14 14:15:00|4797.4|4777.4|4797.1|4777.1|4797.4|4777.4|4796.5|4776.5|0
1607955600000|2020-12-14 14:20:00|4797.2|4777.2|4793.2|4773.2|4797.3|4777.3|4792.9|4772.9|0
1607955900000|2020-12-14 14:25:00|4793.1|4773.1|4791.2|4771.2|4793.1|4773.1|4790.3|4770.3|0
1607956200000|2020-12-14 14:30:00|4791.5|4771.5|4791.9|4771.9|4792.1|4772.1|4790.5|4770.5|0
1607956500000|2020-12-14 14:35:00|4792|4772|4791.2|4771.2|4793.1|4773.1|4790.5|4770.5|0
1607956800000|2020-12-14 14:40:00|4791.3|4771.3|4792|4772|4792.6|4772.6|4790.7|4770.7|0
1607957100000|2020-12-14 14:45:00|4791.9|4771.9|4792.3|4772.3|4794|4774|4791.6|4771.6|0
1607957400000|2020-12-14 14:50:00|4792.2|4772.2|4790.7|4770.7|4793.3|4773.3|4790.7|4770.7|0
1607957700000|2020-12-14 14:55:00|4790.8|4770.8|4790.4|4770.4|4791.8|4771.8|4789.5|4769.5|0
1607958000000|2020-12-14 15:00:00|4790.2|4770.2|4789.1|4769.1|4790.2|4770.2|4787.6|4767.6|0
1607958300000|2020-12-14 15:05:00|4789|4769|4791.4|4771.4|4791.4|4771.4|4788.4|4768.4|0
1607958600000|2020-12-14 15:10:00|4791.3|4771.3|4788.7|4768.7|4792|4772|4788.5|4768.5|0
1607958900000|2020-12-14 15:15:00|4788.9|4768.9|4788.5|4768.5|4790.2|4770.2|4788.2|4768.2|0
1607959200000|2020-12-14 15:20:00|4788.4|4768.4|4788.2|4768.2|4788.6|4768.6|4786.6|4766.6|0
1607959500000|2020-12-14 15:25:00|4787.9|4767.9|4789.5|4769.5|4790.8|4770.8|4787.9|4767.9|0
1607959800000|2020-12-14 15:30:00|4789.3|4769.3|4789.8|4769.8|4791.4|4771.4|4788.5|4768.5|0
1607960100000|2020-12-14 15:35:00|4789.6|4769.6|4789.1|4769.1|4790.1|4770.1|4789|4769|0
1607960400000|2020-12-14 15:40:00|4789.2|4769.2|4786.7|4766.7|4789.3|4769.3|4786.7|4766.7|0
1607960700000|2020-12-14 15:45:00|4787|4767|4783.9|4763.9|4787|4767|4783.2|4763.2|0
1607961000000|2020-12-14 15:50:00|4784|4764|4781.7|4761.7|4784.4|4764.4|4781.7|4761.7|0
1607961300000|2020-12-14 15:55:00|4781.6|4761.6|4780.4|4760.4|4781.7|4761.7|4780.3|4760.3|0
1607961600000|2020-12-14 16:00:00|4780.3|4760.3|4777.6|4757.6|4780.4|4760.4|4777.6|4757.6|0
1607961900000|2020-12-14 16:05:00|4777.5|4757.5|4777.4|4757.4|4777.9|4757.9|4775.8|4755.8|0
1607962200000|2020-12-14 16:10:00|4777.5|4757.5|4777.6|4757.6|4778.6|4758.6|4777.4|4757.4|0
1607962500000|2020-12-14 16:15:00|4777.4|4757.4|4777.9|4757.9|4777.9|4757.9|4777|4757|0
1607962800000|2020-12-14 16:20:00|4778.2|4758.2|4776.6|4756.6|4778.2|4758.2|4776|4756|0
1607963100000|2020-12-14 16:25:00|4776.7|4756.7|4778.2|4758.2|4778.7|4758.7|4776.7|4756.7|0
1607963400000|2020-12-14 16:30:00|4792.4|4742.4|4785.8|4735.8|4793.8|4743.8|4785.8|4735.8|0
1607963700000|2020-12-14 16:35:00|4785.3|4735.3|4787.1|4737.1|4788.6|4738.6|4784.5|4734.5|0
1607964000000|2020-12-14 16:40:00|4786.6|4736.6|4787.1|4737.1|4788.5|4738.5|4785.7|4735.7|0
1607964300000|2020-12-14 16:45:00|4787|4737|4789.8|4739.8|4791.2|4741.2|4787|4737|0
1607964600000|2020-12-14 16:50:00|4789.9|4739.9|4790|4740|4791.3|4741.3|4788.5|4738.5|0
1607964900000|2020-12-14 16:55:00|4789.9|4739.9|4788.6|4738.6|4790|4740|4787.2|4737.2|0
1607965200000|2020-12-14 17:00:00|4789|4739|4787.3|4737.3|4789.9|4739.9|4785.8|4735.8|0
1607965500000|2020-12-14 17:05:00|4787.2|4737.2|4788.5|4738.5|4788.6|4738.6|4787.1|4737.1|0
1607965800000|2020-12-14 17:10:00|4789|4739|4789.9|4739.9|4791.2|4741.2|4788.4|4738.4|0
1607966100000|2020-12-14 17:15:00|4789.8|4739.8|4787|4737|4791.2|4741.2|4787|4737|0
1607966400000|2020-12-14 17:20:00|4787.1|4737.1|4785.8|4735.8|4788.4|4738.4|4785.8|4735.8|0
1607966700000|2020-12-14 17:25:00|4785.7|4735.7|4787.1|4737.1|4788.4|4738.4|4784.3|4734.3|0
1607967000000|2020-12-14 17:30:00|4787|4737|4787.1|4737.1|4787.1|4737.1|4785.6|4735.6|0
1607967300000|2020-12-14 17:35:00|4787|4737|4785.6|4735.6|4787.1|4737.1|4784.3|4734.3|0
1607967600000|2020-12-14 17:40:00|4785.1|4735.1|4784.2|4734.2|4785.1|4735.1|4782.8|4732.8|0
1607967900000|2020-12-14 17:45:00|4783.7|4733.7|4782.8|4732.8|4784.2|4734.2|4782.8|4732.8|0
1607968200000|2020-12-14 17:50:00|4783.3|4733.3|4784.2|4734.2|4784.2|4734.2|4782.7|4732.7|0
1607968500000|2020-12-14 17:55:00|4784.1|4734.1|4784.1|4734.1|4784.2|4734.2|4782.6|4732.6|0
1607968800000|2020-12-14 18:00:00|4784.2|4734.2|4784.1|4734.1|4786.9|4736.9|4784.1|4734.1|0
1607969100000|2020-12-14 18:05:00|4784|4734|4781.2|4731.2|4784.1|4734.1|4781.2|4731.2|0
1607969400000|2020-12-14 18:10:00|4781.1|4731.1|4784|4734|4785.3|4735.3|4781.1|4731.1|0
1607969700000|2020-12-14 18:15:00|4783.5|4733.5|4784.1|4734.1|4784.1|4734.1|4781.4|4731.4|0
1607970000000|2020-12-14 18:20:00|4784.6|4734.6|4782.7|4732.7|4785.4|4735.4|4782.7|4732.7|0
1607970300000|2020-12-14 18:25:00|4783.2|4733.2|4782.6|4732.6|4784.2|4734.2|4781.4|4731.4|0
1607970600000|2020-12-14 18:30:00|4782.7|4732.7|4784.2|4734.2|4785.5|4735.5|4781.3|4731.3|0
1607970900000|2020-12-14 18:35:00|4784.1|4734.1|4784.2|4734.2|4785.5|4735.5|4782.8|4732.8|0
1607971200000|2020-12-14 18:40:00|4784.1|4734.1|4784.1|4734.1|4784.3|4734.3|4784.1|4734.1|0
1607971500000|2020-12-14 18:45:00|4783.6|4733.6|4781.6|4731.6|4783.6|4733.6|4780|4730|0
1607971800000|2020-12-14 18:50:00|4782|4732|4784.2|4734.2|4784.2|4734.2|4782|4732|0
1607972100000|2020-12-14 18:55:00|4784.1|4734.1|4784.1|4734.1|4785.6|4735.6|4782.7|4732.7|0
1607972400000|2020-12-14 19:00:00|4784.2|4734.2|4781.4|4731.4|4784.2|4734.2|4781.3|4731.3|0
1607972700000|2020-12-14 19:05:00|4781.9|4731.9|4784.1|4734.1|4784.1|4734.1|4781.4|4731.4|0
1607973000000|2020-12-14 19:10:00|4784|4734|4781.3|4731.3|4784.1|4734.1|4781.3|4731.3|0
1607973300000|2020-12-14 19:15:00|4781.4|4731.4|4782.7|4732.7|4782.8|4732.8|4779.9|4729.9|0
1607973600000|2020-12-14 19:20:00|4782.6|4732.6|4782.6|4732.6|4782.7|4732.7|4781.3|4731.3|0
1607973900000|2020-12-14 19:25:00|4782.7|4732.7|4782.6|4732.6|4782.7|4732.7|4781.2|4731.2|0
1607974200000|2020-12-14 19:30:00|4782.1|4732.1|4778.4|4728.4|4782.6|4732.6|4778.3|4728.3|0
1607974500000|2020-12-14 19:35:00|4778.9|4728.9|4777|4727|4779.8|4729.8|4775.6|4725.6|0
1607974800000|2020-12-14 19:40:00|4777.5|4727.5|4779.9|4729.9|4779.9|4729.9|4777.5|4727.5|0
1607975100000|2020-12-14 19:45:00|4779.8|4729.8|4779.9|4729.9|4779.9|4729.9|4778.4|4728.4|0
1607975400000|2020-12-14 19:50:00|4780.4|4730.4|4784|4734|4784|4734|4779.8|4729.8|0
1607975700000|2020-12-14 19:55:00|4783.9|4733.9|4782.6|4732.6|4785.3|4735.3|4782.6|4732.6|0
1607976000000|2020-12-14 20:00:00|4782.7|4732.7|4782.5|4732.5|4782.7|4732.7|4781.2|4731.2|0
1607976300000|2020-12-14 20:05:00|4782.6|4732.6|4782.5|4732.5|4782.6|4732.6|4781.1|4731.1|0
1607976600000|2020-12-14 20:10:00|4782.6|4732.6|4782.5|4732.5|4783.9|4733.9|4782.5|4732.5|0
1607976900000|2020-12-14 20:15:00|4782.6|4732.6|4781.2|4731.2|4782.6|4732.6|4781.1|4731.1|0
1607977200000|2020-12-14 20:20:00|4781.7|4731.7|4782.6|4732.6|4782.6|4732.6|4781.1|4731.1|0
1607977500000|2020-12-14 20:25:00|4782.5|4732.5|4781.1|4731.1|4784|4734|4781.1|4731.1|0
1607977800000|2020-12-14 20:30:00|4781|4731|4776.8|4726.8|4781.1|4731.1|4775.4|4725.4|0
1607978100000|2020-12-14 20:35:00|4776.7|4726.7|4775.3|4725.3|4776.9|4726.9|4774|4724|0
1607978400000|2020-12-14 20:40:00|4774.8|4724.8|4772.5|4722.5|4775.4|4725.4|4772.5|4722.5|0
1607978700000|2020-12-14 20:45:00|4772|4722|4772.8|4722.8|4774.1|4724.1|4771.2|4721.2|0
1607979000000|2020-12-14 20:50:00|4772.7|4722.7|4775.5|4725.5|4775.6|4725.6|4769.8|4719.8|0
1607979300000|2020-12-14 20:55:00|4775|4725|4769.5|4719.5|4775.6|4725.6|4769.4|4719.4|0
1607979600000|2020-12-14 21:00:00|4769.6|4719.6|4776.2|4726.2|4776.2|4726.2|4769.6|4719.6|0
1607979900000|2020-12-14 21:05:00|4776.1|4726.1|4776.4|4726.4|4778.1|4728.1|4775.2|4725.2|0
1607980200000|2020-12-14 21:10:00|4776.7|4726.7|4775.4|4725.4|4777.2|4727.2|4774.1|4724.1|0
1607980500000|2020-12-14 21:15:00|4775|4725|4776.1|4726.1|4776.7|4726.7|4775|4725|0
1607980800000|2020-12-14 21:20:00|4775.9|4725.9|4775.6|4725.6|4776.1|4726.1|4775.4|4725.4|0
1607981100000|2020-12-14 21:25:00|4775.8|4725.8|4775.7|4725.7|4775.9|4725.9|4775.7|4725.7|0
1607981400000|2020-12-14 21:30:00|4776|4726|4776.8|4726.8|4777.7|4727.7|4774.8|4724.8|0
1607981700000|2020-12-14 21:35:00|4776.5|4726.5|4775.7|4725.7|4776.5|4726.5|4775.3|4725.3|0
1607982000000|2020-12-14 21:40:00|4775.3|4725.3|4775|4725|4775.7|4725.7|4775|4725|0
1607982300000|2020-12-14 21:45:00|4775.1|4725.1|4774.8|4724.8|4775.7|4725.7|4774.2|4724.2|0
1607982600000|2020-12-14 21:50:00|4775|4725|4776.8|4726.8|4777.3|4727.3|4774.8|4724.8|0
1607982900000|2020-12-14 21:55:00|4776.5|4726.5|4777|4727|4777.7|4727.7|4776.2|4726.2|0
1607983200000|2020-12-14 22:00:00|4777.2|4727.2|4776.6|4726.6|4777.2|4727.2|4776.6|4726.6|0
1607983500000|2020-12-14 22:05:00|4776.5|4726.5|4776.3|4726.3|4776.6|4726.6|4776|4726|0
1607983800000|2020-12-14 22:10:00|4776|4726|4776.4|4726.4|4776.4|4726.4|4776|4726|0
1607984100000|2020-12-14 22:15:00|4776.5|4726.5|4776.3|4726.3|4776.7|4726.7|4776.3|4726.3|0
1607984400000|2020-12-14 22:20:00|4776.4|4726.4|4776.9|4726.9|4776.9|4726.9|4775.8|4725.8|0
1607984700000|2020-12-14 22:25:00|4776.4|4726.4|4776.4|4726.4|4776.4|4726.4|4776|4726|0
1607985000000|2020-12-14 22:30:00|4776.5|4726.5|4776.4|4726.4|4776.5|4726.5|4776.4|4726.4|0
1607985300000|2020-12-14 22:35:00|4776.3|4726.3|4776.1|4726.1|4776.4|4726.4|4776.1|4726.1|0
1607985600000|2020-12-14 22:40:00|4776.3|4726.3|4775.5|4725.5|4776.3|4726.3|4775.4|4725.4|0
1607985900000|2020-12-14 22:45:00|4775.4|4725.4|4775.4|4725.4|4775.5|4725.5|4775.4|4725.4|0
1607986200000|2020-12-14 22:50:00|4775.5|4725.5|4776.6|4726.6|4777|4727|4775.1|4725.1|0
1607986500000|2020-12-14 22:55:00|4776.5|4726.5|4776.5|4726.5|4776.5|4726.5|4775.8|4725.8|0
1607986800000|2020-12-14 23:00:00|4776.7|4726.7|4776.9|4726.9|4779.6|4729.6|4776.5|4726.5|0
1607987100000|2020-12-14 23:05:00|4776.8|4726.8|4774.9|4724.9|4777.7|4727.7|4774.8|4724.8|0
1607987400000|2020-12-14 23:10:00|4775.2|4725.2|4777.9|4727.9|4777.9|4727.9|4774.9|4724.9|0
1607987700000|2020-12-14 23:15:00|4778.1|4728.1|4780.5|4730.5|4780.7|4730.7|4778.1|4728.1|0
1607988000000|2020-12-14 23:20:00|4781|4731|4781|4731|4781.8|4731.8|4779.9|4729.9|0
1607988300000|2020-12-14 23:25:00|4781.1|4731.1|4780.5|4730.5|4781.4|4731.4|4780.2|4730.2|0
1607988600000|2020-12-14 23:30:00|4780.7|4730.7|4782.5|4732.5|4783.2|4733.2|4780.3|4730.3|0
1607988900000|2020-12-14 23:35:00|4782.4|4732.4|4780.2|4730.2|4782.8|4732.8|4780.2|4730.2|0
1607989200000|2020-12-14 23:40:00|4779.9|4729.9|4780.5|4730.5|4781.4|4731.4|4779.6|4729.6|0
1607989500000|2020-12-14 23:45:00|4780.6|4730.6|4776.9|4726.9|4781.9|4731.9|4776.9|4726.9|0
1607989800000|2020-12-14 23:50:00|4777|4727|4779.6|4729.6|4780.2|4730.2|4777|4727|0
1607990100000|2020-12-14 23:55:00|4779.8|4729.8|4780.2|4730.2|4781|4731|4779.4|4729.4|0
1607990400000|2020-12-15 00:00:00|4780.5|4730.5|4781.7|4731.7|4782.5|4732.5|4779.4|4729.4|0
1607990700000|2020-12-15 00:05:00|4781.8|4731.8|4781.7|4731.7|4782.5|4732.5|4781|4731|0
1607991000000|2020-12-15 00:10:00|4781.8|4731.8|4777.7|4727.7|4782.1|4732.1|4777.2|4727.2|0
1607991300000|2020-12-15 00:15:00|4777.4|4727.4|4774|4724|4777.4|4727.4|4772.7|4722.7|0
1607991600000|2020-12-15 00:20:00|4773.9|4723.9|4776.6|4726.6|4776.6|4726.6|4772.6|4722.6|0
1607991900000|2020-12-15 00:25:00|4776.7|4726.7|4777.9|4727.9|4778|4728|4775.3|4725.3|0
1607992200000|2020-12-15 00:30:00|4777.5|4727.5|4779.3|4729.3|4779.3|4729.3|4776.6|4726.6|0
1607992500000|2020-12-15 00:35:00|4779.6|4729.6|4777.3|4727.3|4780.7|4730.7|4776.7|4726.7|0
1607992800000|2020-12-15 00:40:00|4776.7|4726.7|4777.9|4727.9|4777.9|4727.9|4776.6|4726.6|0
1607993100000|2020-12-15 00:45:00|4778|4728|4780.6|4730.6|4780.7|4730.7|4778|4728|0
1607993400000|2020-12-15 00:50:00|4779.9|4729.9|4780.6|4730.6|4780.6|4730.6|4779.9|4729.9|0
1607993700000|2020-12-15 00:55:00|4780.3|4730.3|4780.6|4730.6|4780.6|4730.6|4779.3|4729.3|0
1607994000000|2020-12-15 01:00:00|4780.7|4730.7|4778.6|4728.6|4782|4732|4777.9|4727.9|0
1607994300000|2020-12-15 01:05:00|4778.7|4728.7|4779.3|4729.3|4779.3|4729.3|4778|4728|0
1607994600000|2020-12-15 01:10:00|4779.4|4729.4|4780.7|4730.7|4782|4732|4779.4|4729.4|0
1607994900000|2020-12-15 01:15:00|4781.2|4731.2|4780.6|4730.6|4782|4732|4780.6|4730.6|0
1607995200000|2020-12-15 01:20:00|4780.4|4730.4|4780.6|4730.6|4782|4732|4780|4730|0
1607995500000|2020-12-15 01:25:00|4780.4|4730.4|4780.6|4730.6|4780.6|4730.6|4779.3|4729.3|0
1607995800000|2020-12-15 01:30:00|4780.4|4730.4|4779.3|4729.3|4780.6|4730.6|4779.3|4729.3|0
1607996100000|2020-12-15 01:35:00|4778.8|4728.8|4777.9|4727.9|4779.3|4729.3|4777.9|4727.9|0
1607996400000|2020-12-15 01:40:00|4777.4|4727.4|4774|4724|4777.4|4727.4|4774|4724|0
1607996700000|2020-12-15 01:45:00|4773.9|4723.9|4773.8|4723.8|4774|4724|4771.2|4721.2|0
1607997000000|2020-12-15 01:50:00|4773.3|4723.3|4775.2|4725.2|4776.5|4726.5|4772.5|4722.5|0
1607997300000|2020-12-15 01:55:00|4775.1|4725.1|4776.5|4726.5|4776.5|4726.5|4774.5|4724.5|0
1607997600000|2020-12-15 02:00:00|4776|4726|4776.5|4726.5|4776.5|4726.5|4775.2|4725.2|0
1607997900000|2020-12-15 02:05:00|4776.6|4726.6|4776.5|4726.5|4776.6|4726.6|4776.5|4726.5|0
1607998200000|2020-12-15 02:10:00|4776.3|4726.3|4777.8|4727.8|4777.8|4727.8|4775.2|4725.2|0
1607998500000|2020-12-15 02:15:00|4777.6|4727.6|4775.1|4725.1|4777.8|4727.8|4773.8|4723.8|0
1607998800000|2020-12-15 02:20:00|4774.6|4724.6|4771|4721|4774.6|4724.6|4771|4721|0
1607999100000|2020-12-15 02:25:00|4771.1|4721.1|4773.7|4723.7|4773.7|4723.7|4769.7|4719.7|0
1607999400000|2020-12-15 02:30:00|4773.2|4723.2|4775|4725|4775|4725|4772.4|4722.4|0
1607999700000|2020-12-15 02:35:00|4775.1|4725.1|4775.1|4725.1|4775.1|4725.1|4773.7|4723.7|0
1608000000000|2020-12-15 02:40:00|4775|4725|4775.1|4725.1|4775.1|4725.1|4775|4725|0
1608000300000|2020-12-15 02:45:00|4775|4725|4776.4|4726.4|4776.4|4726.4|4773.8|4723.8|0
1608000600000|2020-12-15 02:50:00|4776.5|4726.5|4776.4|4726.4|4777.7|4727.7|4776.4|4726.4|0
1608000900000|2020-12-15 02:55:00|4776.5|4726.5|4776.5|4726.5|4777.8|4727.8|4776.4|4726.4|0
1608001200000|2020-12-15 03:00:00|4776.4|4726.4|4779.1|4729.1|4779.1|4729.1|4776.4|4726.4|0
1608001500000|2020-12-15 03:05:00|4778.6|4728.6|4777.7|4727.7|4779.1|4729.1|4777.7|4727.7|0
1608001800000|2020-12-15 03:10:00|4777.8|4727.8|4777.8|4727.8|4779.1|4729.1|4777.7|4727.7|0
1608002100000|2020-12-15 03:15:00|4777.3|4727.3|4777.8|4727.8|4777.8|4727.8|4776.4|4726.4|0
1608002400000|2020-12-15 03:20:00|4777.7|4727.7|4776.4|4726.4|4777.8|4727.8|4775.1|4725.1|0
1608002700000|2020-12-15 03:25:00|4775.9|4725.9|4775.1|4725.1|4776.4|4726.4|4775.1|4725.1|0
1608003000000|2020-12-15 03:30:00|4774.6|4724.6|4773.8|4723.8|4775.1|4725.1|4773.8|4723.8|0
1608003300000|2020-12-15 03:35:00|4774.3|4724.3|4773.8|4723.8|4775.1|4725.1|4773.8|4723.8|0
1608003600000|2020-12-15 03:40:00|4773.7|4723.7|4773.8|4723.8|4773.8|4723.8|4772.4|4722.4|0
1608003900000|2020-12-15 03:45:00|4774.3|4724.3|4772.4|4722.4|4775.1|4725.1|4772.4|4722.4|0
1608004200000|2020-12-15 03:50:00|4772.9|4722.9|4775|4725|4775|4725|4772.9|4722.9|0
1608004500000|2020-12-15 03:55:00|4775.1|4725.1|4775.1|4725.1|4775.1|4725.1|4775|4725|0
1608004800000|2020-12-15 04:00:00|4775|4725|4775|4725|4776.4|4726.4|4775|4725|0
1608005100000|2020-12-15 04:05:00|4775.1|4725.1|4773.7|4723.7|4776.4|4726.4|4773.7|4723.7|0
1608005400000|2020-12-15 04:10:00|4773.9|4723.9|4775|4725|4775|4725|4773.9|4723.9|0
1608005700000|2020-12-15 04:15:00|4775.1|4725.1|4775|4725|4776.3|4726.3|4775|4725|0
1608006000000|2020-12-15 04:20:00|4774.5|4724.5|4773.6|4723.6|4775|4725|4772.3|4722.3|0
1608006300000|2020-12-15 04:25:00|4773.2|4723.2|4775|4725|4775|4725|4772.4|4722.4|0
1608006600000|2020-12-15 04:30:00|4775.1|4725.1|4775.1|4725.1|4775.1|4725.1|4775.1|4725.1|0
1608006900000|2020-12-15 04:35:00|4775|4725|4775|4725|4775.1|4725.1|4773.8|4723.8|0
1608007200000|2020-12-15 04:40:00|4775.1|4725.1|4775.7|4725.7|4776.4|4726.4|4774.4|4724.4|0
1608007500000|2020-12-15 04:45:00|4775.5|4725.5|4775|4725|4776.4|4726.4|4775|4725|0
1608007800000|2020-12-15 04:50:00|4774.5|4724.5|4775|4725|4775|4725|4772.4|4722.4|0
1608008100000|2020-12-15 04:55:00|4774.5|4724.5|4772.3|4722.3|4775|4725|4772.3|4722.3|0
1608008400000|2020-12-15 05:00:00|4772.4|4722.4|4774.3|4724.3|4775|4725|4772.3|4722.3|0
1608008700000|2020-12-15 05:05:00|4774.6|4724.6|4770.9|4720.9|4775|4725|4769.5|4719.5|0
1608009000000|2020-12-15 05:10:00|4771|4721|4773.7|4723.7|4773.7|4723.7|4771|4721|0
1608009300000|2020-12-15 05:15:00|4773.6|4723.6|4773.7|4723.7|4775|4725|4772.4|4722.4|0
1608009900000|2020-12-15 05:25:00|4773.8|4723.8|4775|4725|4775|4725|4773.7|4723.7|0
1608010200000|2020-12-15 05:30:00|4774.5|4724.5|4775.1|4725.1|4775.1|4725.1|4773.7|4723.7|0
1608010500000|2020-12-15 05:35:00|4775.2|4725.2|4775.1|4725.1|4775.2|4725.2|4775.1|4725.1|0
1608010800000|2020-12-15 05:40:00|4775.2|4725.2|4773.8|4723.8|4775.2|4725.2|4773.8|4723.8|0
1608011100000|2020-12-15 05:45:00|4774.3|4724.3|4777.7|4727.7|4777.8|4727.8|4774.3|4724.3|0
1608011400000|2020-12-15 05:50:00|4777.8|4727.8|4780.4|4730.4|4781.7|4731.7|4777.8|4727.8|0
1608011700000|2020-12-15 05:55:00|4780.3|4730.3|4780.4|4730.4|4780.4|4730.4|4779|4729|0
1608012000000|2020-12-15 06:00:00|4780.3|4730.3|4780.4|4730.4|4780.4|4730.4|4779|4729|0
1608012300000|2020-12-15 06:05:00|4780.3|4730.3|4780.4|4730.4|4780.4|4730.4|4780.3|4730.3|0
1608012600000|2020-12-15 06:10:00|4780.3|4730.3|4781.7|4731.7|4781.7|4731.7|4780.3|4730.3|0
1608012900000|2020-12-15 06:15:00|4783|4733|4783|4733|4784.4|4734.4|4781.7|4731.7|0
1608013200000|2020-12-15 06:20:00|4782.5|4732.5|4781.7|4731.7|4782.5|4732.5|4781.7|4731.7|0
1608013500000|2020-12-15 06:25:00|4781.6|4731.6|4779|4729|4781.7|4731.7|4779|4729|0
1608013800000|2020-12-15 06:30:00|4779.1|4729.1|4780.3|4730.3|4780.4|4730.4|4779|4729|0
1608014100000|2020-12-15 06:35:00|4780.4|4730.4|4779.1|4729.1|4780.4|4730.4|4777.7|4727.7|0
1608014400000|2020-12-15 06:40:00|4779|4729|4777.8|4727.8|4779.1|4729.1|4777.8|4727.8|0
1608014700000|2020-12-15 06:45:00|4777.3|4727.3|4775.2|4725.2|4777.3|4727.3|4775.2|4725.2|0
1608015000000|2020-12-15 06:50:00|4775.7|4725.7|4776.5|4726.5|4776.5|4726.5|4775.7|4725.7|0
1608015300000|2020-12-15 06:55:00|4776.6|4726.6|4777.8|4727.8|4777.9|4727.9|4776.5|4726.5|0
1608015600000|2020-12-15 07:00:00|4778.3|4728.3|4778|4728|4779.2|4729.2|4775.2|4725.2|0
1608015900000|2020-12-15 07:05:00|4777.9|4727.9|4777.9|4727.9|4779.3|4729.3|4777.9|4727.9|0
1608016200000|2020-12-15 07:10:00|4778.4|4728.4|4776.7|4726.7|4779.3|4729.3|4776.7|4726.7|0
1608016500000|2020-12-15 07:15:00|4776.2|4726.2|4778|4728|4778|4728|4775.4|4725.4|0
1608016800000|2020-12-15 07:20:00|4777.5|4727.5|4778|4728|4778|4728|4776.7|4726.7|0
1608017100000|2020-12-15 07:25:00|4777.9|4727.9|4779.3|4729.3|4779.3|4729.3|4775.3|4725.3|0
1608017400000|2020-12-15 07:30:00|4779.8|4729.8|4780.5|4730.5|4781.9|4731.9|4779.8|4729.8|0
1608017700000|2020-12-15 07:35:00|4780.6|4730.6|4781.9|4731.9|4783.2|4733.2|4780.6|4730.6|0
1608018000000|2020-12-15 07:40:00|4783.2|4733.2|4783.3|4733.3|4783.3|4733.3|4783.2|4733.2|0
1608018300000|2020-12-15 07:45:00|4782|4732|4782|4732|4782|4732|4781.9|4731.9|0
1608018600000|2020-12-15 07:50:00|4781.9|4731.9|4780.6|4730.6|4782|4732|4777.9|4727.9|0
1608018900000|2020-12-15 07:55:00|4780.5|4730.5|4781.8|4731.8|4781.9|4731.9|4779.2|4729.2|0
1608019200000|2020-12-15 08:00:00|4781.3|4731.3|4785.9|4735.9|4785.9|4735.9|4774|4724|0
1608019500000|2020-12-15 08:05:00|4785.4|4735.4|4775.5|4755.5|4789.9|4759.5|4774.3|4734.6|0
1608019800000|2020-12-15 08:10:00|4775.6|4755.6|4766.5|4746.5|4775.7|4755.7|4766.5|4746.5|0
1608020100000|2020-12-15 08:15:00|4765.3|4745.3|4766.9|4746.9|4767.7|4747.7|4762.9|4742.9|0
1608020400000|2020-12-15 08:20:00|4767.1|4747.1|4765.5|4745.5|4767.7|4747.7|4765|4745|0
1608020700000|2020-12-15 08:25:00|4765.3|4745.3|4766.9|4746.9|4767.6|4747.6|4764.2|4744.2|0
1608021000000|2020-12-15 08:30:00|4766.8|4746.8|4769.3|4749.3|4770.1|4750.1|4765.8|4745.8|0
1608021300000|2020-12-15 08:35:00|4769.4|4749.4|4767|4747|4769.4|4749.4|4766.8|4746.8|0
1608021600000|2020-12-15 08:40:00|4766.9|4746.9|4768.7|4748.7|4768.9|4748.9|4765.2|4745.2|0
1608021900000|2020-12-15 08:45:00|4768.6|4748.6|4769.1|4749.1|4771.2|4751.2|4766.9|4746.9|0
1608022200000|2020-12-15 08:50:00|4769|4749|4770.5|4750.5|4771.5|4751.5|4768.3|4748.3|0
1608022500000|2020-12-15 08:55:00|4770.8|4750.8|4769.7|4749.7|4771|4751|4768.7|4748.7|0
1608022800000|2020-12-15 09:00:00|4769.3|4749.3|4770.3|4750.3|4771.5|4751.5|4767.7|4747.7|0
1608023100000|2020-12-15 09:05:00|4770.4|4750.4|4767.7|4747.7|4771.8|4751.8|4767.7|4747.7|0
1608023400000|2020-12-15 09:10:00|4767.8|4747.8|4767.4|4747.4|4768|4748|4766.5|4746.5|0
1608023700000|2020-12-15 09:15:00|4767.2|4747.2|4763|4743|4768|4748|4763|4743|0
1608024000000|2020-12-15 09:20:00|4763.3|4743.3|4759.7|4739.7|4763.7|4743.7|4759.6|4739.6|0
1608024300000|2020-12-15 09:25:00|4759.3|4739.3|4761.5|4741.5|4761.5|4741.5|4758.4|4738.4|0
1608024600000|2020-12-15 09:30:00|4761.6|4741.6|4763|4743|4764.8|4744.8|4761.6|4741.6|0
1608024900000|2020-12-15 09:35:00|4763.6|4743.6|4766.2|4746.2|4766.5|4746.5|4763.6|4743.6|0
1608025200000|2020-12-15 09:40:00|4766.3|4746.3|4765.2|4745.2|4766.3|4746.3|4764.3|4744.3|0
1608025500000|2020-12-15 09:45:00|4765.4|4745.4|4769|4749|4769|4749|4765.4|4745.4|0
1608025800000|2020-12-15 09:50:00|4769.2|4749.2|4769.4|4749.4|4769.9|4749.9|4768.3|4748.3|0
1608026100000|2020-12-15 09:55:00|4769.3|4749.3|4764.9|4744.9|4769.8|4749.8|4764.6|4744.6|0
1608026400000|2020-12-15 10:00:00|4765.1|4745.1|4764.8|4744.8|4766.4|4746.4|4764.7|4744.7|0
1608026700000|2020-12-15 10:05:00|4764.3|4744.3|4761.4|4741.4|4764.7|4744.7|4761.4|4741.4|0
1608027000000|2020-12-15 10:10:00|4761.5|4741.5|4761.5|4741.5|4761.7|4741.7|4760.6|4740.6|0
1608027300000|2020-12-15 10:15:00|4761.6|4741.6|4762.9|4742.9|4765|4745|4761.6|4741.6|0
1608027600000|2020-12-15 10:20:00|4763.1|4743.1|4762|4742|4763.3|4743.3|4762|4742|0
1608027900000|2020-12-15 10:25:00|4761.8|4741.8|4760.2|4740.2|4762.4|4742.4|4759.8|4739.8|0
1608028200000|2020-12-15 10:30:00|4760.3|4740.3|4762.5|4742.5|4763|4743|4760.2|4740.2|0
1608028500000|2020-12-15 10:35:00|4762.9|4742.9|4768.1|4748.1|4768.1|4748.1|4762.9|4742.9|0
1608028800000|2020-12-15 10:40:00|4768.2|4748.2|4765.7|4745.7|4768.2|4748.2|4765.7|4745.7|0
1608029100000|2020-12-15 10:45:00|4765.6|4745.6|4764|4744|4766.4|4746.4|4764|4744|0
1608029400000|2020-12-15 10:50:00|4764.1|4744.1|4765.8|4745.8|4766.3|4746.3|4763.6|4743.6|0
1608029700000|2020-12-15 10:55:00|4765.6|4745.6|4762.5|4742.5|4765.7|4745.7|4762.5|4742.5|0
1608030000000|2020-12-15 11:00:00|4762.4|4742.4|4761.6|4741.6|4762.6|4742.6|4761.4|4741.4|0
1608030300000|2020-12-15 11:05:00|4761.5|4741.5|4758.1|4738.1|4761.5|4741.5|4758.1|4738.1|0
1608030600000|2020-12-15 11:10:00|4758.3|4738.3|4757.1|4737.1|4759.7|4739.7|4757.1|4737.1|0
1608030900000|2020-12-15 11:15:00|4757|4737|4757.2|4737.2|4758|4738|4756.6|4736.6|0
1608031200000|2020-12-15 11:20:00|4757.3|4737.3|4757.6|4737.6|4757.6|4737.6|4756.6|4736.6|0
1608031500000|2020-12-15 11:25:00|4757.7|4737.7|4755.2|4735.2|4758.7|4738.7|4755.2|4735.2|0
1608031800000|2020-12-15 11:30:00|4755.3|4735.3|4754.3|4734.3|4755.7|4735.7|4753.9|4733.9|0
1608032100000|2020-12-15 11:35:00|4754.5|4734.5|4756.2|4736.2|4756.2|4736.2|4754.4|4734.4|0
1608032400000|2020-12-15 11:40:00|4756.3|4736.3|4758.2|4738.2|4758.9|4738.9|4756.2|4736.2|0
1608032700000|2020-12-15 11:45:00|4758.5|4738.5|4757.5|4737.5|4758.6|4738.6|4757.1|4737.1|0
1608033000000|2020-12-15 11:50:00|4757.2|4737.2|4759.2|4739.2|4759.7|4739.7|4757.1|4737.1|0
1608033300000|2020-12-15 11:55:00|4759.3|4739.3|4758.6|4738.6|4761|4741|4758.4|4738.4|0
1608033600000|2020-12-15 12:00:00|4758.7|4738.7|4757.6|4737.6|4758.9|4738.9|4757.5|4737.5|0
1608033900000|2020-12-15 12:05:00|4757.9|4737.9|4758.3|4738.3|4758.7|4738.7|4757.4|4737.4|0
1608034200000|2020-12-15 12:10:00|4758.2|4738.2|4759.9|4739.9|4759.9|4739.9|4756.4|4736.4|0
1608034500000|2020-12-15 12:15:00|4760.1|4740.1|4758.8|4738.8|4760.4|4740.4|4758.8|4738.8|0
1608034800000|2020-12-15 12:20:00|4758.9|4738.9|4758.9|4738.9|4759.9|4739.9|4758.9|4738.9|0
1608035100000|2020-12-15 12:25:00|4759|4739|4763.6|4743.6|4763.9|4743.9|4758.5|4738.5|0
1608035400000|2020-12-15 12:30:00|4763.7|4743.7|4763.6|4743.6|4763.9|4743.9|4762.7|4742.7|0
1608035700000|2020-12-15 12:35:00|4763.9|4743.9|4764.8|4744.8|4765|4745|4763.9|4743.9|0
1608036000000|2020-12-15 12:40:00|4764.9|4744.9|4764.1|4744.1|4765.7|4745.7|4764|4744|0
1608036300000|2020-12-15 12:45:00|4764.2|4744.2|4763.8|4743.8|4764.5|4744.5|4763.7|4743.7|0
1608036600000|2020-12-15 12:50:00|4763.7|4743.7|4764.4|4744.4|4764.6|4744.6|4762.8|4742.8|0
1608036900000|2020-12-15 12:55:00|4764.6|4744.6|4765.5|4745.5|4766.2|4746.2|4764.1|4744.1|0
1608037200000|2020-12-15 13:00:00|4765.6|4745.6|4763.6|4743.6|4765.8|4745.8|4763.6|4743.6|0
1608037500000|2020-12-15 13:05:00|4763.7|4743.7|4766.5|4746.5|4767.4|4747.4|4763.4|4743.4|0
1608037800000|2020-12-15 13:10:00|4766.3|4746.3|4766.8|4746.8|4766.9|4746.9|4764.8|4744.8|0
1608038100000|2020-12-15 13:15:00|4766.9|4746.9|4766.2|4746.2|4767|4747|4765.7|4745.7|0
1608038400000|2020-12-15 13:20:00|4766.1|4746.1|4770.8|4750.8|4770.9|4750.9|4766.1|4746.1|0
1608038700000|2020-12-15 13:25:00|4771|4751|4770.8|4750.8|4771.1|4751.1|4770.4|4750.4|0
1608039000000|2020-12-15 13:30:00|4770.6|4750.6|4770|4750|4770.8|4750.8|4768.9|4748.9|0
1608039300000|2020-12-15 13:35:00|4769.9|4749.9|4770.9|4750.9|4771.8|4751.8|4769.3|4749.3|0
1608039600000|2020-12-15 13:40:00|4771.2|4751.2|4771.1|4751.1|4772.8|4752.8|4771|4751|0
1608039900000|2020-12-15 13:45:00|4770.6|4750.6|4769.8|4749.8|4770.6|4750.6|4769.6|4749.6|0
1608040200000|2020-12-15 13:50:00|4769.9|4749.9|4771.6|4751.6|4772|4752|4769.9|4749.9|0
1608040500000|2020-12-15 13:55:00|4771.5|4751.5|4772.3|4752.3|4772.5|4752.5|4771.2|4751.2|0
1608040800000|2020-12-15 14:00:00|4772.4|4752.4|4774.4|4754.4|4774.4|4754.4|4771.9|4751.9|0
1608041100000|2020-12-15 14:05:00|4774.5|4754.5|4774.4|4754.4|4775.1|4755.1|4773.8|4753.8|0
1608041400000|2020-12-15 14:10:00|4774.2|4754.2|4770.4|4750.4|4774.3|4754.3|4770.3|4750.3|0
1608041700000|2020-12-15 14:15:00|4770.6|4750.6|4772.6|4752.6|4773.2|4753.2|4770.4|4750.4|0
1608042000000|2020-12-15 14:20:00|4772.5|4752.5|4773.2|4753.2|4773.6|4753.6|4771.6|4751.6|0
1608042300000|2020-12-15 14:25:00|4773.1|4753.1|4773.2|4753.2|4773.7|4753.7|4771.4|4751.4|0
1608042600000|2020-12-15 14:30:00|4773.1|4753.1|4774.6|4754.6|4774.8|4754.8|4772.4|4752.4|0
1608042900000|2020-12-15 14:35:00|4774.7|4754.7|4777.5|4757.5|4777.6|4757.6|4774.7|4754.7|0
1608043200000|2020-12-15 14:40:00|4777.4|4757.4|4776.3|4756.3|4778.5|4758.5|4776.2|4756.2|0
1608043500000|2020-12-15 14:45:00|4776.2|4756.2|4773.9|4753.9|4776.3|4756.3|4772.8|4752.8|0
1608043800000|2020-12-15 14:50:00|4774.1|4754.1|4777.8|4757.8|4777.9|4757.9|4774.1|4754.1|0
1608044100000|2020-12-15 14:55:00|4777.9|4757.9|4779.2|4759.2|4780.2|4760.2|4777.3|4757.3|0
1608044400000|2020-12-15 15:00:00|4779.3|4759.3|4778.9|4758.9|4780.6|4760.6|4778.5|4758.5|0
1608044700000|2020-12-15 15:05:00|4778.8|4758.8|4783.4|4763.4|4783.8|4763.8|4778.8|4758.8|0
1608045000000|2020-12-15 15:10:00|4783.7|4763.7|4781.8|4761.8|4784.6|4764.6|4781.8|4761.8|0
1608045300000|2020-12-15 15:15:00|4781.9|4761.9|4780.7|4760.7|4784.7|4764.7|4780.5|4760.5|0
1608045600000|2020-12-15 15:20:00|4780.8|4760.8|4780.7|4760.7|4782.5|4762.5|4780.7|4760.7|0
1608045900000|2020-12-15 15:25:00|4780.6|4760.6|4777.5|4757.5|4780.8|4760.8|4777.1|4757.1|0
1608046200000|2020-12-15 15:30:00|4777.4|4757.4|4778.9|4758.9|4779|4759|4777.1|4757.1|0
1608046500000|2020-12-15 15:35:00|4779.1|4759.1|4777.5|4757.5|4779.9|4759.9|4777.3|4757.3|0
1608046800000|2020-12-15 15:40:00|4777.6|4757.6|4781.1|4761.1|4781.6|4761.6|4777.4|4757.4|0
1608047100000|2020-12-15 15:45:00|4781.2|4761.2|4782.8|4762.8|4782.8|4762.8|4780.3|4760.3|0
1608047400000|2020-12-15 15:50:00|4784.5|4764.5|4784.8|4764.8|4785.7|4765.7|4783.9|4763.9|0
1608047700000|2020-12-15 15:55:00|4784.7|4764.7|4782.4|4762.4|4784.8|4764.8|4781.4|4761.4|0
1608048000000|2020-12-15 16:00:00|4782.8|4762.8|4782.1|4762.1|4783.1|4763.1|4781|4761|0
1608048300000|2020-12-15 16:05:00|4781.7|4761.7|4778.3|4758.3|4781.7|4761.7|4777.2|4757.2|0
1608048600000|2020-12-15 16:10:00|4778.4|4758.4|4779.1|4759.1|4779.4|4759.4|4777|4757|0
1608048900000|2020-12-15 16:15:00|4779|4759|4776.3|4756.3|4780|4760|4776.3|4756.3|0
1608049200000|2020-12-15 16:20:00|4776.4|4756.4|4778.1|4758.1|4779.3|4759.3|4776.3|4756.3|0
1608049500000|2020-12-15 16:25:00|4778|4758|4777.9|4757.9|4779.5|4759.5|4776.9|4756.9|0
1608049800000|2020-12-15 16:30:00|4795.2|4745.2|4788.8|4738.8|4795.2|4745.2|4787.5|4737.5|0
1608050100000|2020-12-15 16:35:00|4788.3|4738.3|4790.1|4740.1|4790.2|4740.2|4787.4|4737.4|0
1608050400000|2020-12-15 16:40:00|4790.2|4740.2|4795.5|4745.5|4795.5|4745.5|4790.1|4740.1|0
1608050700000|2020-12-15 16:45:00|4795.4|4745.4|4791.5|4741.5|4795.4|4745.4|4791.5|4741.5|0
1608051000000|2020-12-15 16:50:00|4791.4|4741.4|4788.8|4738.8|4792.9|4742.9|4788.8|4738.8|0
1608051300000|2020-12-15 16:55:00|4788.9|4738.9|4791.6|4741.6|4791.6|4741.6|4788.8|4738.8|0
1608051600000|2020-12-15 17:00:00|4791.1|4741.1|4793.1|4743.1|4793.1|4743.1|4790.3|4740.3|0
1608051900000|2020-12-15 17:05:00|4793|4743|4791.7|4741.7|4793.1|4743.1|4791.7|4741.7|0
1608052200000|2020-12-15 17:10:00|4791.8|4741.8|4794.3|4744.3|4794.3|4744.3|4791.7|4741.7|0
1608052500000|2020-12-15 17:15:00|4794.4|4744.4|4794.4|4744.4|4795|4745|4794.3|4744.3|0
1608052800000|2020-12-15 17:20:00|4794.5|4744.5|4794.5|4744.5|4795.8|4745.8|4794.4|4744.4|0
1608053100000|2020-12-15 17:25:00|4794|4744|4793.2|4743.2|4794.5|4744.5|4793.2|4743.2|0
1608053400000|2020-12-15 17:30:00|4793.7|4743.7|4794.5|4744.5|4794.6|4744.6|4793.2|4743.2|0
1608053700000|2020-12-15 17:35:00|4794|4744|4797.3|4747.3|4797.3|4747.3|4793.2|4743.2|0
1608054000000|2020-12-15 17:40:00|4797.4|4747.4|4797.3|4747.3|4798.7|4748.7|4796|4746|0
1608054300000|2020-12-15 17:45:00|4797.4|4747.4|4797.5|4747.5|4797.5|4747.5|4797.3|4747.3|0
1608054600000|2020-12-15 17:50:00|4797.4|4747.4|4800.2|4750.2|4801.4|4751.4|4797.4|4747.4|0
1608054900000|2020-12-15 17:55:00|4800.1|4750.1|4801.5|4751.5|4801.5|4751.5|4800.1|4750.1|0
1608055200000|2020-12-15 18:00:00|4802|4752|4800.2|4750.2|4802.9|4752.9|4800.1|4750.1|0
1608055500000|2020-12-15 18:05:00|4800.7|4750.7|4805.6|4755.6|4805.8|4755.8|4800.7|4750.7|0
1608055800000|2020-12-15 18:10:00|4805.2|4755.2|4805.6|4755.6|4805.6|4755.6|4803|4753|0
1608056100000|2020-12-15 18:15:00|4805.7|4755.7|4804.4|4754.4|4805.7|4755.7|4803|4753|0
1608056400000|2020-12-15 18:20:00|4804.3|4754.3|4803|4753|4804.4|4754.4|4803|4753|0
1608056700000|2020-12-15 18:25:00|4803.1|4753.1|4800.4|4750.4|4803.1|4753.1|4800.4|4750.4|0
1608057000000|2020-12-15 18:30:00|4800.9|4750.9|4803|4753|4803.1|4753.1|4800.4|4750.4|0
1608057300000|2020-12-15 18:35:00|4803.5|4753.5|4804.3|4754.3|4805.6|4755.6|4803|4753|0
1608057600000|2020-12-15 18:40:00|4804.4|4754.4|4804.3|4754.3|4804.4|4754.4|4803|4753|0
1608057900000|2020-12-15 18:45:00|4803|4753|4804.4|4754.4|4805.7|4755.7|4803|4753|0
1608058200000|2020-12-15 18:50:00|4804.3|4754.3|4804.3|4754.3|4805.6|4755.6|4804.3|4754.3|0
1608058500000|2020-12-15 18:55:00|4804.4|4754.4|4805.8|4755.8|4805.8|4755.8|4804.3|4754.3|0
1608058800000|2020-12-15 19:00:00|4805.7|4755.7|4803.1|4753.1|4805.7|4755.7|4803.1|4753.1|0
1608059100000|2020-12-15 19:05:00|4803.2|4753.2|4803.1|4753.1|4803.2|4753.2|4801.8|4751.8|0
1608059400000|2020-12-15 19:10:00|4803.2|4753.2|4804.7|4754.7|4806|4756|4803.1|4753.1|0
1608059700000|2020-12-15 19:15:00|4806|4756|4804.6|4754.6|4806|4756|4803.3|4753.3|0
1608060000000|2020-12-15 19:20:00|4804.7|4754.7|4804.6|4754.6|4804.7|4754.7|4804.5|4754.5|0
1608060300000|2020-12-15 19:25:00|4805.1|4755.1|4804.5|4754.5|4806|4756|4804.5|4754.5|0
1608060600000|2020-12-15 19:30:00|4804.6|4754.6|4805.8|4755.8|4805.9|4755.9|4804.5|4754.5|0
1608060900000|2020-12-15 19:35:00|4805.9|4755.9|4805.9|4755.9|4806|4756|4805.8|4755.8|0
1608061200000|2020-12-15 19:40:00|4806.4|4756.4|4806|4756|4807.3|4757.3|4805.9|4755.9|0
1608061500000|2020-12-15 19:45:00|4805.9|4755.9|4807.2|4757.2|4807.3|4757.3|4805.9|4755.9|0
1608061800000|2020-12-15 19:50:00|4806.7|4756.7|4805.8|4755.8|4806.7|4756.7|4805.8|4755.8|0
1608062100000|2020-12-15 19:55:00|4806.3|4756.3|4808.3|4758.3|4808.3|4758.3|4806.3|4756.3|0
1608062400000|2020-12-15 20:00:00|4808.4|4758.4|4809.5|4759.5|4809.8|4759.8|4808.4|4758.4|0
1608062700000|2020-12-15 20:05:00|4809.6|4759.6|4810.9|4760.9|4812.4|4762.4|4809.5|4759.5|0
1608063000000|2020-12-15 20:10:00|4811|4761|4812.3|4762.3|4812.3|4762.3|4810.8|4760.8|0
1608063300000|2020-12-15 20:15:00|4812.2|4762.2|4812.1|4762.1|4812.3|4762.3|4812.1|4762.1|0
1608063600000|2020-12-15 20:20:00|4812|4762|4812.1|4762.1|4813.5|4763.5|4812|4762|0
1608063900000|2020-12-15 20:25:00|4812.6|4762.6|4810.6|4760.6|4813.4|4763.4|4810.6|4760.6|0
1608064200000|2020-12-15 20:30:00|4810.7|4760.7|4809.2|4759.2|4810.7|4760.7|4809.2|4759.2|0
1608064500000|2020-12-15 20:35:00|4809.3|4759.3|4810.6|4760.6|4810.6|4760.6|4809.2|4759.2|0
1608064800000|2020-12-15 20:40:00|4810.5|4760.5|4810.7|4760.7|4810.8|4760.8|4809.2|4759.2|0
1608065100000|2020-12-15 20:45:00|4810.8|4760.8|4810.7|4760.7|4812.1|4762.1|4809.4|4759.4|0
1608065400000|2020-12-15 20:50:00|4810.8|4760.8|4809.5|4759.5|4810.8|4760.8|4809.3|4759.3|0
1608065700000|2020-12-15 20:55:00|4809.4|4759.4|4811.4|4761.4|4811.4|4761.4|4808.3|4758.3|0
1608066000000|2020-12-15 21:00:00|4811.3|4761.3|4808|4758|4811.5|4761.5|4806.2|4756.2|0
1608066300000|2020-12-15 21:05:00|4808.3|4758.3|4807.1|4757.1|4809.8|4759.8|4806.8|4756.8|0
1608066600000|2020-12-15 21:10:00|4807.5|4757.5|4807.6|4757.6|4809.5|4759.5|4806.5|4756.5|0
1608066900000|2020-12-15 21:15:00|4807.5|4757.5|4807.4|4757.4|4807.8|4757.8|4806.9|4756.9|0
1608067200000|2020-12-15 21:20:00|4807.5|4757.5|4807.2|4757.2|4807.5|4757.5|4807|4757|0
1608067500000|2020-12-15 21:25:00|4807.1|4757.1|4807.2|4757.2|4807.2|4757.2|4807.1|4757.1|0
1608067800000|2020-12-15 21:30:00|4807.3|4757.3|4809.4|4759.4|4810.7|4760.7|4807.3|4757.3|0
1608068100000|2020-12-15 21:35:00|4809.3|4759.3|4810.4|4760.4|4811.4|4761.4|4808.7|4758.7|0
1608068400000|2020-12-15 21:40:00|4810.2|4760.2|4810.2|4760.2|4810.4|4760.4|4809.6|4759.6|0
1608068700000|2020-12-15 21:45:00|4810.1|4760.1|4809.4|4759.4|4810.2|4760.2|4809|4759|0
1608069000000|2020-12-15 21:50:00|4809.3|4759.3|4809.6|4759.6|4810.4|4760.4|4809|4759|0
1608069300000|2020-12-15 21:55:00|4809.4|4759.4|4809.4|4759.4|4809.9|4759.9|4808.1|4758.1|0
1608069600000|2020-12-15 22:00:00|4809.5|4759.5|4809.6|4759.6|4809.8|4759.8|4809.4|4759.4|0
1608069900000|2020-12-15 22:05:00|4810|4760|4810|4760|4810.4|4760.4|4809.6|4759.6|0
1608070200000|2020-12-15 22:10:00|4809.9|4759.9|4811|4761|4811.7|4761.7|4809.8|4759.8|0
1608070500000|2020-12-15 22:15:00|4810.9|4760.9|4811.1|4761.1|4811.6|4761.6|4810.9|4760.9|0
1608070800000|2020-12-15 22:20:00|4810.9|4760.9|4811.5|4761.5|4811.5|4761.5|4810.7|4760.7|0
1608071100000|2020-12-15 22:25:00|4811.4|4761.4|4811.1|4761.1|4811.7|4761.7|4811|4761|0
1608071400000|2020-12-15 22:30:00|4811.2|4761.2|4811.1|4761.1|4811.4|4761.4|4811.1|4761.1|0
1608071700000|2020-12-15 22:35:00|4811.2|4761.2|4811.4|4761.4|4811.7|4761.7|4811.2|4761.2|0
1608072000000|2020-12-15 22:40:00|4811.5|4761.5|4811.2|4761.2|4811.5|4761.5|4811.2|4761.2|0
1608072300000|2020-12-15 22:45:00|4811.7|4761.7|4811.5|4761.5|4811.7|4761.7|4811.4|4761.4|0
1608072600000|2020-12-15 22:50:00|4811.6|4761.6|4811.5|4761.5|4811.6|4761.6|4811.5|4761.5|0
1608072900000|2020-12-15 22:55:00|4811.2|4761.2|4811.8|4761.8|4811.8|4761.8|4811.2|4761.2|0
1608073200000|2020-12-15 23:00:00|4811.7|4761.7|4810.9|4760.9|4813|4763|4810.6|4760.6|0
1608073500000|2020-12-15 23:05:00|4811.3|4761.3|4811.5|4761.5|4812.5|4762.5|4811|4761|0
1608073800000|2020-12-15 23:10:00|4811.8|4761.8|4811.3|4761.3|4811.8|4761.8|4810.9|4760.9|0
1608074100000|2020-12-15 23:15:00|4811.5|4761.5|4810.3|4760.3|4812.1|4762.1|4810.3|4760.3|0
1608074400000|2020-12-15 23:20:00|4810.2|4760.2|4808.6|4758.6|4810.3|4760.3|4808|4758|0
1608074700000|2020-12-15 23:25:00|4808.7|4758.7|4807.7|4757.7|4809|4759|4807.5|4757.5|0
1608075000000|2020-12-15 23:30:00|4807.9|4757.9|4807.7|4757.7|4808.6|4758.6|4807.5|4757.5|0
1608075300000|2020-12-15 23:35:00|4807.8|4757.8|4807.7|4757.7|4808.6|4758.6|4807.5|4757.5|0
1608075600000|2020-12-15 23:40:00|4807.8|4757.8|4806.8|4756.8|4808.3|4758.3|4806.8|4756.8|0
1608075900000|2020-12-15 23:45:00|4807.1|4757.1|4808|4758|4808.3|4758.3|4806.8|4756.8|0
1608076200000|2020-12-15 23:50:00|4808.3|4758.3|4808|4758|4809.2|4759.2|4807.7|4757.7|0
1608076500000|2020-12-15 23:55:00|4808.3|4758.3|4809.2|4759.2|4809.2|4759.2|4808.1|4758.1|0
1608076800000|2020-12-16 00:00:00|4808.8|4758.8|4807.1|4757.1|4810.3|4760.3|4807.1|4757.1|0
1608077100000|2020-12-16 00:05:00|4807.5|4757.5|4806.5|4756.5|4808.3|4758.3|4806.2|4756.2|0
1608077400000|2020-12-16 00:10:00|4806.8|4756.8|4806.2|4756.2|4807.5|4757.5|4806|4756|0
1608077700000|2020-12-16 00:15:00|4806.1|4756.1|4809.6|4759.6|4813.5|4763.5|4806.1|4756.1|0
1608078300000|2020-12-16 00:25:00|4809.1|4759.1|4805.7|4755.7|4809.1|4759.1|4805.7|4755.7|0
1608078600000|2020-12-16 00:30:00|4805.2|4755.2|4803.2|4753.2|4805.2|4755.2|4803.1|4753.1|0
1608078900000|2020-12-16 00:35:00|4802.7|4752.7|4801.9|4751.9|4802.7|4752.7|4801.8|4751.8|0
1608079200000|2020-12-16 00:40:00|4801.4|4751.4|4800.6|4750.6|4801.4|4751.4|4800.6|4750.6|0
1608079500000|2020-12-16 00:45:00|4800.1|4750.1|4799.3|4749.3|4800.6|4750.6|4799.3|4749.3|0
1608079800000|2020-12-16 00:50:00|4799.2|4749.2|4798.7|4748.7|4800.7|4750.7|4797.9|4747.9|0
1608080100000|2020-12-16 00:55:00|4798.5|4748.5|4800.7|4750.7|4801.3|4751.3|4798.1|4748.1|0
1608080400000|2020-12-16 01:00:00|4800.6|4750.6|4799.4|4749.4|4800.7|4750.7|4798|4748|0
1608080700000|2020-12-16 01:05:00|4799.3|4749.3|4799.4|4749.4|4800.7|4750.7|4798|4748|0
1608081000000|2020-12-16 01:10:00|4799.9|4749.9|4799.4|4749.4|4800.7|4750.7|4798.1|4748.1|0
1608081300000|2020-12-16 01:15:00|4799.1|4749.1|4800.7|4750.7|4800.7|4750.7|4798.1|4748.1|0
1608081600000|2020-12-16 01:20:00|4799.4|4749.4|4800.7|4750.7|4800.7|4750.7|4799.4|4749.4|0
1608081900000|2020-12-16 01:25:00|4800.2|4750.2|4800|4750|4800.7|4750.7|4799.4|4749.4|0
1608082200000|2020-12-16 01:30:00|4800.3|4750.3|4799.3|4749.3|4800.7|4750.7|4798|4748|0
1608082500000|2020-12-16 01:35:00|4799.4|4749.4|4799.4|4749.4|4800.7|4750.7|4799.4|4749.4|0
1608082800000|2020-12-16 01:40:00|4799.9|4749.9|4800|4750|4800.7|4750.7|4799.9|4749.9|0
1608083100000|2020-12-16 01:45:00|4800.2|4750.2|4800.7|4750.7|4800.7|4750.7|4799.4|4749.4|0
1608083400000|2020-12-16 01:50:00|4800.6|4750.6|4800.6|4750.6|4800.7|4750.7|4800.6|4750.6|0
1608083700000|2020-12-16 01:55:00|4800.1|4750.1|4800.7|4750.7|4800.7|4750.7|4799.3|4749.3|0
1608084000000|2020-12-16 02:00:00|4800.6|4750.6|4800.7|4750.7|4802|4752|4800.6|4750.6|0
1608084600000|2020-12-16 02:10:00|4800.8|4750.8|4800.8|4750.8|4800.8|4750.8|4800.8|4750.8|0
1608084900000|2020-12-16 02:15:00|4800.7|4750.7|4800.8|4750.8|4800.8|4750.8|4800.7|4750.7|0
1608085200000|2020-12-16 02:20:00|4801.1|4751.1|4802.2|4752.2|4802.2|4752.2|4801.1|4751.1|0
1608085500000|2020-12-16 02:25:00|4802.1|4752.1|4802.1|4752.1|4802.1|4752.1|4802.1|4752.1|0
1608085800000|2020-12-16 02:30:00|4802.2|4752.2|4803.4|4753.4|4803.4|4753.4|4802.1|4752.1|0
1608086100000|2020-12-16 02:35:00|4803.9|4753.9|4804.7|4754.7|4804.7|4754.7|4803.9|4753.9|0
1608086400000|2020-12-16 02:40:00|4804.8|4754.8|4804.7|4754.7|4804.8|4754.8|4804.7|4754.7|0
1608086700000|2020-12-16 02:45:00|4804.8|4754.8|4807.3|4757.3|4807.3|4757.3|4804.8|4754.8|0
1608087300000|2020-12-16 02:55:00|4807.4|4757.4|4808.6|4758.6|4808.6|4758.6|4807.3|4757.3|0
1608087600000|2020-12-16 03:00:00|4808.7|4758.7|4808.7|4758.7|4808.7|4758.7|4808.6|4758.6|0
1608088500000|2020-12-16 03:15:00|4807.4|4757.4|4807.4|4757.4|4808.7|4758.7|4807.3|4757.3|0
1608088800000|2020-12-16 03:20:00|4807.3|4757.3|4807.4|4757.4|4807.4|4757.4|4807.3|4757.3|0
1608089100000|2020-12-16 03:25:00|4807.3|4757.3|4807.4|4757.4|4807.4|4757.4|4807.3|4757.3|0
1608089400000|2020-12-16 03:30:00|4807.3|4757.3|4806|4756|4807.4|4757.4|4806|4756|0
1608089700000|2020-12-16 03:35:00|4805.5|4755.5|4804.7|4754.7|4806|4756|4804.7|4754.7|0
1608090300000|2020-12-16 03:45:00|4805.2|4755.2|4806|4756|4806|4756|4804.7|4754.7|0
1608090900000|2020-12-16 03:55:00|4805.5|4755.5|4804.6|4754.6|4805.5|4755.5|4804.6|4754.6|0
1608091200000|2020-12-16 04:00:00|4804.1|4754.1|4803.3|4753.3|4804.1|4754.1|4803.3|4753.3|0
1608091500000|2020-12-16 04:05:00|4803.8|4753.8|4802|4752|4804.6|4754.6|4802|4752|0
1608092100000|2020-12-16 04:15:00|4802.5|4752.5|4802.7|4752.7|4803.3|4753.3|4802|4752|0
1608092400000|2020-12-16 04:20:00|4802.9|4752.9|4802|4752|4803.3|4753.3|4802|4752|0
1608092700000|2020-12-16 04:25:00|4801.5|4751.5|4802|4752|4802|4752|4800.7|4750.7|0
1608093000000|2020-12-16 04:30:00|4802.5|4752.5|4803.3|4753.3|4803.3|4753.3|4802.5|4752.5|0
1608093900000|2020-12-16 04:45:00|4803.4|4753.4|4804.7|4754.7|4804.7|4754.7|4803.4|4753.4|0
1608094200000|2020-12-16 04:50:00|4804.6|4754.6|4804.7|4754.7|4806|4756|4804.6|4754.6|0
1608094500000|2020-12-16 04:55:00|4805.1|4755.1|4805.9|4755.9|4805.9|4755.9|4805.1|4755.1|0
1608094800000|2020-12-16 05:00:00|4806|4756|4804.6|4754.6|4806|4756|4804.6|4754.6|0
1608095100000|2020-12-16 05:05:00|4804.1|4754.1|4803.3|4753.3|4804.6|4754.6|4803.3|4753.3|0
1608095700000|2020-12-16 05:15:00|4802|4752|4802|4752|4803.3|4753.3|4802|4752|0
1608096300000|2020-12-16 05:25:00|4802.5|4752.5|4803.3|4753.3|4803.3|4753.3|4802.5|4752.5|0
1608096600000|2020-12-16 05:30:00|4803.6|4753.6|4805.9|4755.9|4805.9|4755.9|4803.6|4753.6|0
1608097200000|2020-12-16 05:40:00|4806|4756|4804.7|4754.7|4806|4756|4804.6|4754.6|0
1608097500000|2020-12-16 05:45:00|4805.1|4755.1|4805.9|4755.9|4805.9|4755.9|4804.7|4754.7|0
1608098100000|2020-12-16 05:55:00|4806.4|4756.4|4805.9|4755.9|4807.2|4757.2|4805.9|4755.9|0
1608098400000|2020-12-16 06:00:00|4805.9|4755.9|4805.9|4755.9|4807.3|4757.3|4805.9|4755.9|0
1608098700000|2020-12-16 06:05:00|4806|4756|4805.9|4755.9|4807.2|4757.2|4805.9|4755.9|0
1608099000000|2020-12-16 06:10:00|4804.6|4754.6|4803.3|4753.3|4804.6|4754.6|4803.3|4753.3|0
1608099300000|2020-12-16 06:15:00|4803.6|4753.6|4804.6|4754.6|4804.6|4754.6|4803.3|4753.3|0
1608099600000|2020-12-16 06:20:00|4804.5|4754.5|4803.3|4753.3|4804.5|4754.5|4803.3|4753.3|0
1608099900000|2020-12-16 06:25:00|4803.8|4753.8|4804.6|4754.6|4804.6|4754.6|4803.8|4753.8|0
1608100200000|2020-12-16 06:30:00|4805.1|4755.1|4806|4756|4806|4756|4805.1|4755.1|0
1608100500000|2020-12-16 06:35:00|4805.9|4755.9|4807.2|4757.2|4807.2|4757.2|4805.9|4755.9|0
1608100800000|2020-12-16 06:40:00|4806.7|4756.7|4807.3|4757.3|4807.3|4757.3|4805.9|4755.9|0
1608101100000|2020-12-16 06:45:00|4807.5|4757.5|4807.3|4757.3|4808.6|4758.6|4807.3|4757.3|0
1608101400000|2020-12-16 06:50:00|4808|4758|4807.3|4757.3|4808.6|4758.6|4806|4756|0
1608102000000|2020-12-16 07:00:00|4806.8|4756.8|4808.6|4758.6|4808.6|4758.6|4804.7|4754.7|0
1608102300000|2020-12-16 07:05:00|4808.1|4758.1|4807.4|4757.4|4808.6|4758.6|4807.3|4757.3|0
1608102600000|2020-12-16 07:10:00|4807.3|4757.3|4806.1|4756.1|4807.4|4757.4|4806.1|4756.1|0
1608102900000|2020-12-16 07:15:00|4805.6|4755.6|4806|4756|4807.4|4757.4|4804.7|4754.7|0
1608103200000|2020-12-16 07:20:00|4805.9|4755.9|4806|4756|4806|4756|4805.9|4755.9|0
1608103500000|2020-12-16 07:25:00|4805.5|4755.5|4806|4756|4806|4756|4804.7|4754.7|0
1608103800000|2020-12-16 07:30:00|4806.5|4756.5|4807.3|4757.3|4807.3|4757.3|4806.5|4756.5|0
1608104100000|2020-12-16 07:35:00|4807.8|4757.8|4809.9|4759.9|4811.2|4761.2|4807.8|4757.8|0
1608104400000|2020-12-16 07:40:00|4810|4760|4809.9|4759.9|4812.6|4762.6|4809.9|4759.9|0
1608104700000|2020-12-16 07:45:00|4809.7|4759.7|4808.6|4758.6|4809.9|4759.9|4808.6|4758.6|0
1608105000000|2020-12-16 07:50:00|4807.3|4757.3|4808.6|4758.6|4808.6|4758.6|4807.3|4757.3|0
1608105300000|2020-12-16 07:55:00|4808.1|4758.1|4808.5|4758.5|4809.9|4759.9|4807.2|4757.2|0
1608105600000|2020-12-16 08:00:00|4808.1|4758.1|4807.4|4757.4|4810|4760|4803.5|4753.5|0
1608105900000|2020-12-16 08:05:00|4806.9|4756.9|4801.7|4781.7|4811.4|4785.9|4800.7|4756.1|0
1608106200000|2020-12-16 08:10:00|4801.8|4781.8|4806.8|4786.8|4808.1|4788.1|4801.8|4781.8|0
1608106500000|2020-12-16 08:15:00|4810.4|4790.4|4811.2|4791.2|4813.6|4793.6|4810.3|4790.3|0
1608106800000|2020-12-16 08:20:00|4811.1|4791.1|4804|4784|4811.1|4791.1|4804|4784|0
1608107100000|2020-12-16 08:25:00|4803.9|4783.9|4802.8|4782.8|4804.1|4784.1|4802.4|4782.4|0
1608107400000|2020-12-16 08:30:00|4804.7|4784.7|4805.8|4785.8|4806.6|4786.6|4804.6|4784.6|0
1608107700000|2020-12-16 08:35:00|4805.5|4785.5|4804.9|4784.9|4805.5|4785.5|4802.2|4782.2|0
1608108000000|2020-12-16 08:40:00|4805.1|4785.1|4805.9|4785.9|4806.1|4786.1|4802.8|4782.8|0
1608108300000|2020-12-16 08:45:00|4805.8|4785.8|4809.4|4789.4|4809.7|4789.7|4805.5|4785.5|0
1608108600000|2020-12-16 08:50:00|4809.3|4789.3|4807.5|4787.5|4809.3|4789.3|4807.2|4787.2|0
1608108900000|2020-12-16 08:55:00|4807.4|4787.4|4807.7|4787.7|4807.8|4787.8|4806.5|4786.5|0
1608109200000|2020-12-16 09:00:00|4807.8|4787.8|4807.4|4787.4|4808.4|4788.4|4807.2|4787.2|0
1608109500000|2020-12-16 09:05:00|4807.6|4787.6|4810.7|4790.7|4810.9|4790.9|4807.6|4787.6|0
1608109800000|2020-12-16 09:10:00|4810.5|4790.5|4810.2|4790.2|4811.6|4791.6|4808.4|4788.4|0
1608110100000|2020-12-16 09:15:00|4810.3|4790.3|4810.7|4790.7|4812.2|4792.2|4810|4790|0
1608110400000|2020-12-16 09:20:00|4811.1|4791.1|4812.5|4792.5|4813.6|4793.6|4811|4791|0
1608110700000|2020-12-16 09:25:00|4812.7|4792.7|4817.4|4797.4|4817.4|4797.4|4812.7|4792.7|0
1608111000000|2020-12-16 09:30:00|4816.5|4796.5|4814.6|4794.6|4816.5|4796.5|4813.4|4793.4|0
1608111300000|2020-12-16 09:35:00|4814.5|4794.5|4815.9|4795.9|4816.2|4796.2|4814.1|4794.1|0
1608111600000|2020-12-16 09:40:00|4816|4796|4812|4792|4816|4796|4811.2|4791.2|0
1608111900000|2020-12-16 09:45:00|4811.8|4791.8|4812.5|4792.5|4812.6|4792.6|4810.6|4790.6|0
1608112200000|2020-12-16 09:50:00|4812.6|4792.6|4812.8|4792.8|4813.5|4793.5|4812.5|4792.5|0
1608112500000|2020-12-16 09:55:00|4812.6|4792.6|4812.1|4792.1|4813.2|4793.2|4811.2|4791.2|0
1608112800000|2020-12-16 10:00:00|4812.2|4792.2|4809.7|4789.7|4812.2|4792.2|4809.7|4789.7|0
1608113100000|2020-12-16 10:05:00|4810|4790|4809.9|4789.9|4810|4790|4809.1|4789.1|0
1608113400000|2020-12-16 10:10:00|4810|4790|4809|4789|4810|4790|4807.7|4787.7|0
1608113700000|2020-12-16 10:15:00|4808.9|4788.9|4806.7|4786.7|4809.5|4789.5|4806.7|4786.7|0
1608114000000|2020-12-16 10:20:00|4806.4|4786.4|4805.7|4785.7|4806.4|4786.4|4804.5|4784.5|0
1608114300000|2020-12-16 10:25:00|4805.8|4785.8|4809|4789|4809.1|4789.1|4805.7|4785.7|0
1608114600000|2020-12-16 10:30:00|4809.1|4789.1|4807.8|4787.8|4809.1|4789.1|4807.1|4787.1|0
1608114900000|2020-12-16 10:35:00|4807.9|4787.9|4806.9|4786.9|4808.7|4788.7|4806.9|4786.9|0
1608115200000|2020-12-16 10:40:00|4807|4787|4805.5|4785.5|4807|4787|4804.4|4784.4|0
1608115500000|2020-12-16 10:45:00|4805.4|4785.4|4807.3|4787.3|4808.1|4788.1|4804.9|4784.9|0
1608115800000|2020-12-16 10:50:00|4807.2|4787.2|4806.5|4786.5|4807.3|4787.3|4806.3|4786.3|0
1608116100000|2020-12-16 10:55:00|4806.4|4786.4|4805.5|4785.5|4806.4|4786.4|4805.3|4785.3|0
1608116400000|2020-12-16 11:00:00|4805.6|4785.6|4803.9|4783.9|4805.7|4785.7|4802.9|4782.9|0
1608116700000|2020-12-16 11:05:00|4804.1|4784.1|4804.7|4784.7|4804.8|4784.8|4803.8|4783.8|0
1608117000000|2020-12-16 11:10:00|4804.8|4784.8|4803.9|4783.9|4804.9|4784.9|4803.7|4783.7|0
1608117300000|2020-12-16 11:15:00|4804|4784|4804.7|4784.7|4805.2|4785.2|4803.8|4783.8|0
1608117600000|2020-12-16 11:20:00|4804.6|4784.6|4803.8|4783.8|4804.9|4784.9|4803.5|4783.5|0
1608117900000|2020-12-16 11:25:00|4803.9|4783.9|4803.3|4783.3|4804.2|4784.2|4802.9|4782.9|0
1608118200000|2020-12-16 11:30:00|4803.2|4783.2|4803.2|4783.2|4803.3|4783.3|4802.4|4782.4|0
1608118500000|2020-12-16 11:35:00|4803.1|4783.1|4803.6|4783.6|4803.8|4783.8|4802.6|4782.6|0
1608118800000|2020-12-16 11:40:00|4803.5|4783.5|4805.3|4785.3|4805.4|4785.4|4803.5|4783.5|0
1608119100000|2020-12-16 11:45:00|4805.5|4785.5|4804.3|4784.3|4805.6|4785.6|4804.1|4784.1|0
1608119400000|2020-12-16 11:50:00|4804.4|4784.4|4805|4785|4805.6|4785.6|4804.4|4784.4|0
1608119700000|2020-12-16 11:55:00|4804.9|4784.9|4805.1|4785.1|4805.3|4785.3|4804|4784|0
1608120000000|2020-12-16 12:00:00|4805.2|4785.2|4803.7|4783.7|4805.2|4785.2|4803.3|4783.3|0
1608120300000|2020-12-16 12:05:00|4803.9|4783.9|4804.4|4784.4|4804.6|4784.6|4803.3|4783.3|0
1608120600000|2020-12-16 12:10:00|4804.5|4784.5|4805.4|4785.4|4806.2|4786.2|4804.5|4784.5|0
1608120900000|2020-12-16 12:15:00|4805.5|4785.5|4805.4|4785.4|4806.1|4786.1|4804.9|4784.9|0
1608121200000|2020-12-16 12:20:00|4805.6|4785.6|4805.9|4785.9|4806.4|4786.4|4805.3|4785.3|0
1608121500000|2020-12-16 12:25:00|4805.8|4785.8|4805.8|4785.8|4805.8|4785.8|4805|4785|0
1608121800000|2020-12-16 12:30:00|4805.7|4785.7|4803.3|4783.3|4805.7|4785.7|4803.3|4783.3|0
1608122100000|2020-12-16 12:35:00|4803.2|4783.2|4803.3|4783.3|4803.5|4783.5|4802.6|4782.6|0
1608122400000|2020-12-16 12:40:00|4803.4|4783.4|4803.3|4783.3|4803.6|4783.6|4802.8|4782.8|0
1608122700000|2020-12-16 12:45:00|4803.2|4783.2|4803.2|4783.2|4803.2|4783.2|4802.3|4782.3|0
1608123000000|2020-12-16 12:50:00|4803.1|4783.1|4802.5|4782.5|4803.1|4783.1|4802.1|4782.1|0
1608123300000|2020-12-16 12:55:00|4802.3|4782.3|4797.1|4777.1|4802.3|4782.3|4797|4777|0
1608123600000|2020-12-16 13:00:00|4796.9|4776.9|4795.9|4775.9|4796.9|4776.9|4795.4|4775.4|0
1608123900000|2020-12-16 13:05:00|4796|4776|4797.5|4777.5|4798|4778|4795.9|4775.9|0
1608124200000|2020-12-16 13:10:00|4797.4|4777.4|4799.1|4779.1|4799.1|4779.1|4796.7|4776.7|0
1608124500000|2020-12-16 13:15:00|4799.6|4779.6|4801|4781|4801.4|4781.4|4799.5|4779.5|0
1608124800000|2020-12-16 13:20:00|4801.1|4781.1|4800.3|4780.3|4801.2|4781.2|4799.9|4779.9|0
1608125100000|2020-12-16 13:25:00|4800.4|4780.4|4797.7|4777.7|4800.6|4780.6|4797.2|4777.2|0
1608125400000|2020-12-16 13:30:00|4797.6|4777.6|4796|4776|4797.8|4777.8|4795.9|4775.9|0
1608125700000|2020-12-16 13:35:00|4796.1|4776.1|4796.9|4776.9|4797.6|4777.6|4796.1|4776.1|0
1608126000000|2020-12-16 13:40:00|4797|4777|4796.9|4776.9|4797.8|4777.8|4796.4|4776.4|0
1608126300000|2020-12-16 13:45:00|4796.8|4776.8|4796.2|4776.2|4796.9|4776.9|4796|4776|0
1608126600000|2020-12-16 13:50:00|4796.1|4776.1|4792.3|4772.3|4797|4777|4791.5|4771.5|0
1608126900000|2020-12-16 13:55:00|4792.5|4772.5|4791.6|4771.6|4792.7|4772.7|4791.6|4771.6|0
1608127200000|2020-12-16 14:00:00|4791.5|4771.5|4790.8|4770.8|4792.3|4772.3|4790.7|4770.7|0
1608127500000|2020-12-16 14:05:00|4790.7|4770.7|4791.4|4771.4|4791.4|4771.4|4789.7|4769.7|0
1608127800000|2020-12-16 14:10:00|4791.6|4771.6|4794.2|4774.2|4794.2|4774.2|4791.6|4771.6|0
1608128100000|2020-12-16 14:15:00|4794.3|4774.3|4791.6|4771.6|4794.8|4774.8|4791.4|4771.4|0
1608128400000|2020-12-16 14:20:00|4791.4|4771.4|4792.1|4772.1|4793.2|4773.2|4791.3|4771.3|0
1608128700000|2020-12-16 14:25:00|4792.2|4772.2|4791.1|4771.1|4792.4|4772.4|4791.1|4771.1|0
1608129000000|2020-12-16 14:30:00|4790.9|4770.9|4791.8|4771.8|4792.1|4772.1|4790.1|4770.1|0
1608129300000|2020-12-16 14:35:00|4791.9|4771.9|4791.4|4771.4|4792.1|4772.1|4789.7|4769.7|0
1608129600000|2020-12-16 14:40:00|4791.5|4771.5|4790.9|4770.9|4791.6|4771.6|4789.9|4769.9|0
1608129900000|2020-12-16 14:45:00|4790.8|4770.8|4789.6|4769.6|4792.7|4772.7|4789.5|4769.5|0
1608130200000|2020-12-16 14:50:00|4789.7|4769.7|4792.6|4772.6|4793.6|4773.6|4789.7|4769.7|0
1608130500000|2020-12-16 14:55:00|4792.7|4772.7|4796.3|4776.3|4796.3|4776.3|4792.1|4772.1|0
1608130800000|2020-12-16 15:00:00|4796.4|4776.4|4793|4773|4796.8|4776.8|4792.8|4772.8|0
1608131100000|2020-12-16 15:05:00|4793.5|4773.5|4794.6|4774.6|4794.6|4774.6|4792.1|4772.1|0
1608131400000|2020-12-16 15:10:00|4794.5|4774.5|4791.7|4771.7|4794.5|4774.5|4791.5|4771.5|0
1608131700000|2020-12-16 15:15:00|4791.8|4771.8|4794.8|4774.8|4795.1|4775.1|4791.7|4771.7|0
1608132000000|2020-12-16 15:20:00|4794.7|4774.7|4793.9|4773.9|4795|4775|4792.7|4772.7|0
1608132300000|2020-12-16 15:25:00|4793.8|4773.8|4794.9|4774.9|4795.9|4775.9|4793.8|4773.8|0
1608132600000|2020-12-16 15:30:00|4795|4775|4795.2|4775.2|4796.2|4776.2|4794.1|4774.1|0
1608132900000|2020-12-16 15:35:00|4794.9|4774.9|4795.1|4775.1|4795.2|4775.2|4794.2|4774.2|0
1608133200000|2020-12-16 15:40:00|4795.4|4775.4|4793.4|4773.4|4795.6|4775.6|4793.3|4773.3|0
1608133500000|2020-12-16 15:45:00|4793.3|4773.3|4794.9|4774.9|4794.9|4774.9|4792.8|4772.8|0
1608133800000|2020-12-16 15:50:00|4794.8|4774.8|4795.6|4775.6|4795.7|4775.7|4794.3|4774.3|0
1608134100000|2020-12-16 15:55:00|4795.5|4775.5|4795.3|4775.3|4796.1|4776.1|4794.9|4774.9|0
1608134400000|2020-12-16 16:00:00|4795.2|4775.2|4794.5|4774.5|4795.4|4775.4|4793.6|4773.6|0
1608134700000|2020-12-16 16:05:00|4794.4|4774.4|4796.9|4776.9|4796.9|4776.9|4794.3|4774.3|0
1608135000000|2020-12-16 16:10:00|4796.6|4776.6|4796.6|4776.6|4797.8|4777.8|4796.6|4776.6|0
1608135300000|2020-12-16 16:15:00|4796.7|4776.7|4795.7|4775.7|4796.7|4776.7|4795.4|4775.4|0
1608135600000|2020-12-16 16:20:00|4795.5|4775.5|4797|4777|4797.1|4777.1|4794.8|4774.8|0
1608135900000|2020-12-16 16:25:00|4797.3|4777.3|4799.1|4779.1|4799.1|4779.1|4796.8|4776.8|0
1608136200000|2020-12-16 16:30:00|4813.8|4763.8|4815.2|4765.2|4815.2|4765.2|4810|4760|0
1608136500000|2020-12-16 16:35:00|4813.9|4763.9|4815.2|4765.2|4817.8|4767.8|4813.9|4763.9|0
1608136800000|2020-12-16 16:40:00|4815.1|4765.1|4816.5|4766.5|4816.5|4766.5|4813.8|4763.8|0
1608137100000|2020-12-16 16:45:00|4816.4|4766.4|4816.5|4766.5|4816.5|4766.5|4816.4|4766.4|0
1608137400000|2020-12-16 16:50:00|4816|4766|4816.4|4766.4|4816.5|4766.5|4815.1|4765.1|0
1608137700000|2020-12-16 16:55:00|4816.5|4766.5|4816.4|4766.4|4816.5|4766.5|4816.3|4766.3|0
1608138000000|2020-12-16 17:00:00|4816.4|4766.4|4816.3|4766.3|4816.4|4766.4|4816.3|4766.3|0
1608138300000|2020-12-16 17:05:00|4816.4|4766.4|4817.6|4767.6|4817.6|4767.6|4816.3|4766.3|0
1608138600000|2020-12-16 17:10:00|4817.5|4767.5|4816.2|4766.2|4817.6|4767.6|4816.2|4766.2|0
1608138900000|2020-12-16 17:15:00|4816.7|4766.7|4816.3|4766.3|4817.6|4767.6|4816.2|4766.2|0
1608139200000|2020-12-16 17:20:00|4816.2|4766.2|4816.1|4766.1|4816.3|4766.3|4814.8|4764.8|0
1608139500000|2020-12-16 17:25:00|4816.2|4766.2|4814.9|4764.9|4816.2|4766.2|4814.8|4764.8|0
1608139800000|2020-12-16 17:30:00|4814.8|4764.8|4813.7|4763.7|4814.9|4764.9|4813.6|4763.6|0
1608140100000|2020-12-16 17:35:00|4814.1|4764.1|4813.6|4763.6|4814.9|4764.9|4813.6|4763.6|0
1608140400000|2020-12-16 17:40:00|4813.7|4763.7|4813.6|4763.6|4814.9|4764.9|4813.6|4763.6|0
1608140700000|2020-12-16 17:45:00|4813.7|4763.7|4813.5|4763.5|4815|4765|4813.4|4763.4|0
1608141000000|2020-12-16 17:50:00|4813.4|4763.4|4812.2|4762.2|4813.4|4763.4|4812|4762|0
1608141300000|2020-12-16 17:55:00|4812.5|4762.5|4815|4765|4816.3|4766.3|4812.5|4762.5|0
1608141600000|2020-12-16 18:00:00|4815.5|4765.5|4815|4765|4816.3|4766.3|4813.6|4763.6|0
1608141900000|2020-12-16 18:05:00|4814.9|4764.9|4812.2|4762.2|4814.9|4764.9|4812.2|4762.2|0
1608142200000|2020-12-16 18:10:00|4812.7|4762.7|4814.9|4764.9|4814.9|4764.9|4812.7|4762.7|0
1608142500000|2020-12-16 18:15:00|4814.8|4764.8|4814.9|4764.9|4814.9|4764.9|4813.5|4763.5|0
1608142800000|2020-12-16 18:20:00|4814.8|4764.8|4813.5|4763.5|4814.9|4764.9|4813.5|4763.5|0
1608143100000|2020-12-16 18:25:00|4813.6|4763.6|4812.3|4762.3|4814.9|4764.9|4812.2|4762.2|0
1608143400000|2020-12-16 18:30:00|4812.7|4762.7|4813.6|4763.6|4813.6|4763.6|4812.7|4762.7|0
1608143700000|2020-12-16 18:35:00|4814.1|4764.1|4814.8|4764.8|4814.9|4764.9|4814.1|4764.1|0
1608144000000|2020-12-16 18:40:00|4814.9|4764.9|4814.8|4764.8|4814.9|4764.9|4814.8|4764.8|0
1608144300000|2020-12-16 18:45:00|4814.8|4764.8|4814.9|4764.9|4814.9|4764.9|4814.8|4764.8|0
1608144600000|2020-12-16 18:50:00|4814.8|4764.8|4814.8|4764.8|4814.9|4764.9|4814.8|4764.8|0
1608144900000|2020-12-16 18:55:00|4814.9|4764.9|4814.9|4764.9|4814.9|4764.9|4813.6|4763.6|0
1608145200000|2020-12-16 19:00:00|4815|4765|4814.8|4764.8|4816.3|4766.3|4810.7|4760.7|0
1608145500000|2020-12-16 19:05:00|4813.5|4763.5|4809.5|4759.5|4814.8|4764.8|4808.1|4758.1|0
1608145800000|2020-12-16 19:10:00|4809.4|4759.4|4809.4|4759.4|4810.8|4760.8|4808|4758|0
1608146100000|2020-12-16 19:15:00|4809.3|4759.3|4809.3|4759.3|4809.4|4759.4|4808|4758|0
1608146400000|2020-12-16 19:20:00|4808.8|4758.8|4812.1|4762.1|4812.1|4762.1|4808|4758|0
1608146700000|2020-12-16 19:25:00|4812|4762|4810.7|4760.7|4812.1|4762.1|4810.7|4760.7|0
1608147000000|2020-12-16 19:30:00|4810.8|4760.8|4813.5|4763.5|4813.5|4763.5|4810.7|4760.7|0
1608147300000|2020-12-16 19:35:00|4813.6|4763.6|4819.1|4769.1|4819.2|4769.2|4813.6|4763.6|0
1608147600000|2020-12-16 19:40:00|4819.2|4769.2|4817.8|4767.8|4819.2|4769.2|4817.8|4767.8|0
1608147900000|2020-12-16 19:45:00|4817.9|4767.9|4819.2|4769.2|4819.2|4769.2|4817.8|4767.8|0
1608148200000|2020-12-16 19:50:00|4819.7|4769.7|4819.2|4769.2|4820.6|4770.6|4819.2|4769.2|0
1608148500000|2020-12-16 19:55:00|4818.9|4768.9|4819.3|4769.3|4820.6|4770.6|4818.5|4768.5|0
1608148800000|2020-12-16 20:00:00|4818.8|4768.8|4817.9|4767.9|4819.3|4769.3|4817.8|4767.8|0
1608149100000|2020-12-16 20:05:00|4817.8|4767.8|4815.2|4765.2|4817.9|4767.9|4815.2|4765.2|0
1608149400000|2020-12-16 20:10:00|4815.3|4765.3|4816.6|4766.6|4816.6|4766.6|4815.1|4765.1|0
1608149700000|2020-12-16 20:15:00|4816.5|4766.5|4819.3|4769.3|4819.3|4769.3|4816.5|4766.5|0
1608150000000|2020-12-16 20:20:00|4819.4|4769.4|4819.4|4769.4|4820.8|4770.8|4818|4768|0
1608150300000|2020-12-16 20:25:00|4819.3|4769.3|4818.1|4768.1|4819.4|4769.4|4816.8|4766.8|0
1608150600000|2020-12-16 20:30:00|4818.2|4768.2|4820.8|4770.8|4820.9|4770.9|4818.1|4768.1|0
1608150900000|2020-12-16 20:35:00|4820.3|4770.3|4821.9|4771.9|4821.9|4771.9|4817.9|4767.9|0
1608151200000|2020-12-16 20:40:00|4822|4772|4821.9|4771.9|4823.2|4773.2|4820.5|4770.5|0
1608151500000|2020-12-16 20:45:00|4821.8|4771.8|4824.5|4774.5|4825.8|4775.8|4821.8|4771.8|0
1608151800000|2020-12-16 20:50:00|4824.3|4774.3|4823|4773|4824.3|4774.3|4821.5|4771.5|0
1608152100000|2020-12-16 20:55:00|4823.4|4773.4|4820.3|4770.3|4825.4|4775.4|4818.9|4768.9|0
1608152400000|2020-12-16 21:00:00|4820.1|4770.1|4822.5|4772.5|4825.4|4775.4|4820.1|4770.1|0
1608152700000|2020-12-16 21:05:00|4822.1|4772.1|4823.1|4773.1|4823.6|4773.6|4822.1|4772.1|0
1608153000000|2020-12-16 21:10:00|4822.8|4772.8|4822.8|4772.8|4823.2|4773.2|4822.1|4772.1|0
1608153300000|2020-12-16 21:15:00|4823|4773|4823.4|4773.4|4823.7|4773.7|4822.8|4772.8|0
1608153600000|2020-12-16 21:20:00|4823.2|4773.2|4823.1|4773.1|4823.3|4773.3|4823.1|4773.1|0
1608153900000|2020-12-16 21:25:00|4823.3|4773.3|4823.1|4773.1|4823.3|4773.3|4823|4773|0
1608154200000|2020-12-16 21:30:00|4823|4773|4821.7|4771.7|4823|4773|4820.6|4770.6|0
1608154500000|2020-12-16 21:35:00|4821.8|4771.8|4820.9|4770.9|4823.2|4773.2|4820.9|4770.9|0
1608154800000|2020-12-16 21:40:00|4821.2|4771.2|4820.9|4770.9|4822.7|4772.7|4820|4770|0
1608155100000|2020-12-16 21:45:00|4821.2|4771.2|4821.2|4771.2|4821.5|4771.5|4820.6|4770.6|0
1608155400000|2020-12-16 21:50:00|4821.5|4771.5|4821.5|4771.5|4821.7|4771.7|4820.9|4770.9|0
1608155700000|2020-12-16 21:55:00|4821.4|4771.4|4822.4|4772.4|4823|4773|4820.3|4770.3|0
1608156000000|2020-12-16 22:00:00|4822.3|4772.3|4822.3|4772.3|4822.7|4772.7|4822.3|4772.3|0
1608156300000|2020-12-16 22:05:00|4821.9|4771.9|4822.4|4772.4|4822.4|4772.4|4821.9|4771.9|0
1608156600000|2020-12-16 22:10:00|4822.2|4772.2|4822.2|4772.2|4822.4|4772.4|4822.2|4772.2|0
1608156900000|2020-12-16 22:15:00|4822.4|4772.4|4822.4|4772.4|4822.4|4772.4|4822.4|4772.4|0
1608157200000|2020-12-16 22:20:00|4822.5|4772.5|4822|4772|4822.5|4772.5|4821.9|4771.9|0
1608157500000|2020-12-16 22:25:00|4821.9|4771.9|4821.8|4771.8|4821.9|4771.9|4821.7|4771.7|0
1608157800000|2020-12-16 22:30:00|4821.7|4771.7|4821.7|4771.7|4821.7|4771.7|4821.5|4771.5|0
1608158100000|2020-12-16 22:35:00|4821.8|4771.8|4821.8|4771.8|4821.9|4771.9|4821.5|4771.5|0
1608158400000|2020-12-16 22:40:00|4821.2|4771.2|4820.9|4770.9|4822.2|4772.2|4820.9|4770.9|0
1608158700000|2020-12-16 22:45:00|4821.2|4771.2|4821.7|4771.7|4821.7|4771.7|4821.1|4771.1|0
1608159000000|2020-12-16 22:50:00|4821.5|4771.5|4822|4772|4822|4772|4821.4|4771.4|0
1608159300000|2020-12-16 22:55:00|4822.3|4772.3|4822.8|4772.8|4822.8|4772.8|4822|4772|0
1608159600000|2020-12-16 23:00:00|4823|4773|4825.1|4775.1|4825.7|4775.7|4822|4772|0
1608159900000|2020-12-16 23:05:00|4824.8|4774.8|4824.3|4774.3|4825.7|4775.7|4824.3|4774.3|0
1608160200000|2020-12-16 23:10:00|4824.6|4774.6|4826.1|4776.1|4826.1|4776.1|4824.6|4774.6|0
1608160500000|2020-12-16 23:15:00|4826|4776|4826.1|4776.1|4826.3|4776.3|4825.7|4775.7|0
1608160800000|2020-12-16 23:20:00|4826.6|4776.6|4824.6|4774.6|4826.6|4776.6|4824.6|4774.6|0
1608161100000|2020-12-16 23:25:00|4824.8|4774.8|4824.8|4774.8|4825.1|4775.1|4824.6|4774.6|0
1608161400000|2020-12-16 23:30:00|4824.9|4774.9|4824.6|4774.6|4825.7|4775.7|4824.6|4774.6|0
1608161700000|2020-12-16 23:35:00|4824.5|4774.5|4824.6|4774.6|4824.6|4774.6|4823.9|4773.9|0
1608162000000|2020-12-16 23:40:00|4824.8|4774.8|4825.7|4775.7|4825.7|4775.7|4824.8|4774.8|0
1608162300000|2020-12-16 23:45:00|4825.6|4775.6|4825.4|4775.4|4826.1|4776.1|4825.1|4775.1|0
1608162600000|2020-12-16 23:50:00|4825.7|4775.7|4825.7|4775.7|4826.1|4776.1|4824.3|4774.3|0
1608162900000|2020-12-16 23:55:00|4826.1|4776.1|4824.8|4774.8|4826.1|4776.1|4824.6|4774.6|0
1608163200000|2020-12-17 00:00:00|4824.6|4774.6|4823.1|4773.1|4824.8|4774.8|4820.8|4770.8|0
1608163500000|2020-12-17 00:05:00|4823.4|4773.4|4823.1|4773.1|4824.6|4774.6|4821.5|4771.5|0
1608163800000|2020-12-17 00:10:00|4822.8|4772.8|4819.4|4769.4|4823.6|4773.6|4819.1|4769.1|0
1608164100000|2020-12-17 00:15:00|4819.7|4769.7|4815.1|4765.1|4820.9|4770.9|4813.8|4763.8|0
1608164400000|2020-12-17 00:20:00|4815.4|4765.4|4817.7|4767.7|4817.7|4767.7|4815.4|4765.4|0
1608164700000|2020-12-17 00:25:00|4818|4768|4817.7|4767.7|4819|4769|4817.7|4767.7|0
1608165000000|2020-12-17 00:30:00|4817.8|4767.8|4819.1|4769.1|4820.4|4770.4|4817.8|4767.8|0
1608165600000|2020-12-17 00:40:00|4819.2|4769.2|4820.4|4770.4|4820.5|4770.5|4819.1|4769.1|0
1608165900000|2020-12-17 00:45:00|4819.9|4769.9|4819.1|4769.1|4819.9|4769.9|4817.8|4767.8|0
1608166200000|2020-12-17 00:50:00|4818.9|4768.9|4819.1|4769.1|4819.2|4769.2|4817.8|4767.8|0
1608166500000|2020-12-17 00:55:00|4817.8|4767.8|4817.9|4767.9|4817.9|4767.9|4817.8|4767.8|0
1608166800000|2020-12-17 01:00:00|4817.8|4767.8|4815.2|4765.2|4819.2|4769.2|4815.2|4765.2|0
1608167100000|2020-12-17 01:05:00|4815.5|4765.5|4816.6|4766.6|4817.2|4767.2|4815.2|4765.2|0
1608167400000|2020-12-17 01:10:00|4817.9|4767.9|4817.9|4767.9|4817.9|4767.9|4817.9|4767.9|0
1608167700000|2020-12-17 01:15:00|4817.6|4767.6|4820.5|4770.5|4820.5|4770.5|4816.6|4766.6|0
1608168000000|2020-12-17 01:20:00|4820.6|4770.6|4820.5|4770.5|4821.8|4771.8|4820.5|4770.5|0
1608168300000|2020-12-17 01:25:00|4820.3|4770.3|4820.6|4770.6|4820.6|4770.6|4819.2|4769.2|0
1608168600000|2020-12-17 01:30:00|4820.3|4770.3|4819.9|4769.9|4820.6|4770.6|4819.2|4769.2|0
1608168900000|2020-12-17 01:35:00|4820.1|4770.1|4819.2|4769.2|4820.6|4770.6|4819.2|4769.2|0
1608169200000|2020-12-17 01:40:00|4819.5|4769.5|4819.2|4769.2|4820.5|4770.5|4819.2|4769.2|0
1608169500000|2020-12-17 01:45:00|4818.9|4768.9|4817.9|4767.9|4819.2|4769.2|4817.9|4767.9|0
1608169800000|2020-12-17 01:50:00|4817.4|4767.4|4817.9|4767.9|4817.9|4767.9|4816.6|4766.6|0
1608170100000|2020-12-17 01:55:00|4817.7|4767.7|4816.6|4766.6|4817.9|4767.9|4816.6|4766.6|0
1608170400000|2020-12-17 02:00:00|4816.8|4766.8|4817.9|4767.9|4817.9|4767.9|4816.6|4766.6|0
1608170700000|2020-12-17 02:05:00|4817.6|4767.6|4816.6|4766.6|4817.9|4767.9|4816.6|4766.6|0
1608171000000|2020-12-17 02:10:00|4816.1|4766.1|4815.3|4765.3|4816.1|4766.1|4815.3|4765.3|0
1608171300000|2020-12-17 02:15:00|4815.5|4765.5|4819.1|4769.1|4819.1|4769.1|4815.3|4765.3|0
1608171900000|2020-12-17 02:25:00|4819.2|4769.2|4819.2|4769.2|4819.2|4769.2|4819.2|4769.2|0
1608172200000|2020-12-17 02:30:00|4818.7|4768.7|4817.8|4767.8|4819.2|4769.2|4817.8|4767.8|0
1608172500000|2020-12-17 02:35:00|4818.1|4768.1|4817.8|4767.8|4819.1|4769.1|4817.8|4767.8|0
1608172800000|2020-12-17 02:40:00|4818.1|4768.1|4819.2|4769.2|4819.2|4769.2|4818.1|4768.1|0
1608173100000|2020-12-17 02:45:00|4819.1|4769.1|4820.5|4770.5|4820.5|4770.5|4819.1|4769.1|0
1608173400000|2020-12-17 02:50:00|4821|4771|4821.8|4771.8|4821.8|4771.8|4821|4771|0
1608173700000|2020-12-17 02:55:00|4821.9|4771.9|4823.1|4773.1|4823.1|4773.1|4821.9|4771.9|0
1608174000000|2020-12-17 03:00:00|4822.6|4772.6|4823.1|4773.1|4823.1|4773.1|4821.8|4771.8|0
1608174300000|2020-12-17 03:05:00|4823.2|4773.2|4823.1|4773.1|4823.2|4773.2|4823.1|4773.1|0
1608174600000|2020-12-17 03:10:00|4823.2|4773.2|4824.5|4774.5|4824.5|4774.5|4823.2|4773.2|0
1608174900000|2020-12-17 03:15:00|4824.4|4774.4|4824.5|4774.5|4824.5|4774.5|4824.4|4774.4|0
1608175200000|2020-12-17 03:20:00|4825|4775|4824.5|4774.5|4825.9|4775.9|4824.5|4774.5|0
1608175800000|2020-12-17 03:30:00|4824|4774|4823.2|4773.2|4824|4774|4823.2|4773.2|0
1608176100000|2020-12-17 03:35:00|4823|4773|4821.9|4771.9|4823|4773|4820.6|4770.6|0
1608176400000|2020-12-17 03:40:00|4821.7|4771.7|4823.2|4773.2|4823.2|4773.2|4820.6|4770.6|0
1608176700000|2020-12-17 03:45:00|4822.9|4772.9|4823.2|4773.2|4823.2|4773.2|4821.9|4771.9|0
1608177000000|2020-12-17 03:50:00|4823.7|4773.7|4824.5|4774.5|4824.5|4774.5|4823.7|4773.7|0
1608177300000|2020-12-17 03:55:00|4824.4|4774.4|4824.5|4774.5|4824.5|4774.5|4824.4|4774.4|0
1608177600000|2020-12-17 04:00:00|4825|4775|4824.5|4774.5|4825.8|4775.8|4824.5|4774.5|0
1608177900000|2020-12-17 04:05:00|4824.8|4774.8|4824.5|4774.5|4825.8|4775.8|4824.5|4774.5|0
1608178200000|2020-12-17 04:10:00|4824.1|4774.1|4824.5|4774.5|4824.5|4774.5|4823.3|4773.3|0
1608178500000|2020-12-17 04:15:00|4824.6|4774.6|4825.9|4775.9|4825.9|4775.9|4824.6|4774.6|0
1608178800000|2020-12-17 04:20:00|4826.4|4776.4|4825.9|4775.9|4827.2|4777.2|4824.6|4774.6|0
1608179100000|2020-12-17 04:25:00|4825.6|4775.6|4828.5|4778.5|4828.6|4778.6|4824.6|4774.6|0
1608179400000|2020-12-17 04:30:00|4828.7|4778.7|4828.5|4778.5|4829.8|4779.8|4828.5|4778.5|0
1608179700000|2020-12-17 04:35:00|4828.4|4778.4|4828.5|4778.5|4828.5|4778.5|4828.4|4778.4|0
1608180600000|2020-12-17 04:50:00|4828.6|4778.6|4828.5|4778.5|4828.6|4778.6|4828.5|4778.5|0
1608181200000|2020-12-17 05:00:00|4828.8|4778.8|4828.5|4778.5|4829.8|4779.8|4828.5|4778.5|0
1608181500000|2020-12-17 05:05:00|4828.4|4778.4|4828.5|4778.5|4829.1|4779.1|4827.2|4777.2|0
1608182100000|2020-12-17 05:15:00|4828.6|4778.6|4828.5|4778.5|4828.6|4778.6|4828.5|4778.5|0
1608182400000|2020-12-17 05:20:00|4828.6|4778.6|4829.8|4779.8|4829.8|4779.8|4828.5|4778.5|0
1608182700000|2020-12-17 05:25:00|4829.6|4779.6|4831.1|4781.1|4831.1|4781.1|4828.5|4778.5|0
1608183000000|2020-12-17 05:30:00|4831.2|4781.2|4831.2|4781.2|4832.5|4782.5|4831.2|4781.2|0
1608183300000|2020-12-17 05:35:00|4831.3|4781.3|4829.9|4779.9|4831.3|4781.3|4829.9|4779.9|0
1608183600000|2020-12-17 05:40:00|4830|4780|4830|4780|4831.2|4781.2|4829.9|4779.9|0
1608183900000|2020-12-17 05:45:00|4829.9|4779.9|4830|4780|4830|4780|4829.9|4779.9|0
1608184200000|2020-12-17 05:50:00|4830.5|4780.5|4828.7|4778.7|4831.3|4781.3|4828.7|4778.7|0
1608184500000|2020-12-17 05:55:00|4829.2|4779.2|4830|4780|4830|4780|4829.2|4779.2|0
1608184800000|2020-12-17 06:00:00|4829.9|4779.9|4827.4|4777.4|4829.9|4779.9|4827.4|4777.4|0
1608185100000|2020-12-17 06:05:00|4827.2|4777.2|4827.4|4777.4|4827.4|4777.4|4826.1|4776.1|0
1608185400000|2020-12-17 06:10:00|4826.9|4776.9|4827.4|4777.4|4827.4|4777.4|4826.1|4776.1|0
1608186000000|2020-12-17 06:20:00|4827.5|4777.5|4827.5|4777.5|4827.5|4777.5|4827.5|4777.5|0
1608186300000|2020-12-17 06:25:00|4828|4778|4827.5|4777.5|4828.8|4778.8|4827.5|4777.5|0
1608186600000|2020-12-17 06:30:00|4827.4|4777.4|4826.1|4776.1|4827.4|4777.4|4826.1|4776.1|0
1608186900000|2020-12-17 06:35:00|4826.2|4776.2|4826.1|4776.1|4826.2|4776.2|4826.1|4776.1|0
1608187200000|2020-12-17 06:40:00|4826.6|4776.6|4827.4|4777.4|4827.5|4777.5|4826.6|4776.6|0
1608187500000|2020-12-17 06:45:00|4826.9|4776.9|4826.1|4776.1|4827.4|4777.4|4826.1|4776.1|0
1608188100000|2020-12-17 06:55:00|4826.6|4776.6|4827.4|4777.4|4827.4|4777.4|4826.1|4776.1|0
1608188400000|2020-12-17 07:00:00|4826.9|4776.9|4830.1|4780.1|4830.1|4780.1|4826.1|4776.1|0
1608188700000|2020-12-17 07:05:00|4829.6|4779.6|4830|4780|4831.3|4781.3|4828.8|4778.8|0
1608189000000|2020-12-17 07:10:00|4830.5|4780.5|4832.7|4782.7|4834|4784|4830.5|4780.5|0
1608189300000|2020-12-17 07:15:00|4832.2|4782.2|4832.7|4782.7|4833.4|4783.4|4831.4|4781.4|0
1608189600000|2020-12-17 07:20:00|4832.2|4782.2|4831.5|4781.5|4832.8|4782.8|4831.4|4781.4|0
1608189900000|2020-12-17 07:25:00|4831.8|4781.8|4836.7|4786.7|4836.7|4786.7|4831.8|4781.8|0
1608190200000|2020-12-17 07:30:00|4836.9|4786.9|4835.4|4785.4|4838|4788|4835.4|4785.4|0
1608190500000|2020-12-17 07:35:00|4835.9|4785.9|4835.4|4785.4|4836.7|4786.7|4835.4|4785.4|0
1608190800000|2020-12-17 07:40:00|4836.7|4786.7|4840.6|4790.6|4843.2|4793.2|4836.7|4786.7|0
1608191100000|2020-12-17 07:45:00|4840.7|4790.7|4841.9|4791.9|4841.9|4791.9|4840.5|4790.5|0
1608191400000|2020-12-17 07:50:00|4842.4|4792.4|4845.8|4795.8|4848.3|4798.3|4841.9|4791.9|0
1608191700000|2020-12-17 07:55:00|4845.3|4795.3|4845.8|4795.8|4845.8|4795.8|4843.1|4793.1|0
1608192000000|2020-12-17 08:00:00|4846.2|4796.2|4853.5|4803.5|4856|4806|4844.4|4794.4|0
1608192300000|2020-12-17 08:05:00|4853|4803|4811|4791|4853.5|4803.5|4806.5|4786.5|0
1608192600000|2020-12-17 08:10:00|4811.4|4791.4|4808.8|4788.8|4812.3|4792.3|4808.8|4788.8|0
1608192900000|2020-12-17 08:15:00|4809.3|4789.3|4810.5|4790.5|4810.6|4790.6|4808.6|4788.6|0
1608193200000|2020-12-17 08:20:00|4811.1|4791.1|4815.1|4795.1|4815.1|4795.1|4811.1|4791.1|0
1608193500000|2020-12-17 08:25:00|4817.5|4797.5|4813.3|4793.3|4817.5|4797.5|4813.3|4793.3|0
1608193800000|2020-12-17 08:30:00|4813.2|4793.2|4821|4801|4821.2|4801.2|4813|4793|0
1608194100000|2020-12-17 08:35:00|4820.9|4800.9|4820.6|4800.6|4822.2|4802.2|4820.6|4800.6|0
1608194400000|2020-12-17 08:40:00|4820.7|4800.7|4821.5|4801.5|4821.5|4801.5|4820.1|4800.1|0
1608194700000|2020-12-17 08:45:00|4821.4|4801.4|4823.5|4803.5|4823.6|4803.6|4821.4|4801.4|0
1608195000000|2020-12-17 08:50:00|4823.6|4803.6|4826|4806|4826|4806|4823.1|4803.1|0
1608195300000|2020-12-17 08:55:00|4826.1|4806.1|4825.7|4805.7|4826.7|4806.7|4825|4805|0
1608195600000|2020-12-17 09:00:00|4825.8|4805.8|4826.3|4806.3|4827.6|4807.6|4825.5|4805.5|0
1608195900000|2020-12-17 09:05:00|4826.2|4806.2|4824.7|4804.7|4826.3|4806.3|4824.5|4804.5|0
1608196200000|2020-12-17 09:10:00|4824.6|4804.6|4825|4805|4825.3|4805.3|4824.6|4804.6|0
1608196500000|2020-12-17 09:15:00|4825.1|4805.1|4828.6|4808.6|4829.5|4809.5|4825.1|4805.1|0
1608196800000|2020-12-17 09:20:00|4828.7|4808.7|4826.3|4806.3|4828.7|4808.7|4826.2|4806.2|0
1608197100000|2020-12-17 09:25:00|4826.4|4806.4|4824.8|4804.8|4826.8|4806.8|4824.4|4804.4|0
1608197400000|2020-12-17 09:30:00|4824.7|4804.7|4823.5|4803.5|4825.7|4805.7|4823.5|4803.5|0
1608197700000|2020-12-17 09:35:00|4823.4|4803.4|4822.9|4802.9|4824.1|4804.1|4822.9|4802.9|0
1608198000000|2020-12-17 09:40:00|4822.8|4802.8|4825|4805|4825.2|4805.2|4822.7|4802.7|0
1608198300000|2020-12-17 09:45:00|4824.8|4804.8|4821.1|4801.1|4825|4805|4821.1|4801.1|0
1608198600000|2020-12-17 09:50:00|4820.9|4800.9|4819.1|4799.1|4820.9|4800.9|4819|4799|0
1608198900000|2020-12-17 09:55:00|4819|4799|4817.6|4797.6|4819.1|4799.1|4817.6|4797.6|0
1608199200000|2020-12-17 10:00:00|4817.5|4797.5|4817.7|4797.7|4819.1|4799.1|4817.4|4797.4|0
1608199500000|2020-12-17 10:05:00|4817.5|4797.5|4817.5|4797.5|4817.7|4797.7|4816.3|4796.3|0
1608199800000|2020-12-17 10:10:00|4817.6|4797.6|4816|4796|4817.6|4797.6|4815.8|4795.8|0
1608200100000|2020-12-17 10:15:00|4816.2|4796.2|4817.1|4797.1|4817.5|4797.5|4815.9|4795.9|0
1608200400000|2020-12-17 10:20:00|4817.3|4797.3|4817|4797|4817.7|4797.7|4816.1|4796.1|0
1608200700000|2020-12-17 10:25:00|4817.1|4797.1|4817.5|4797.5|4817.7|4797.7|4816.8|4796.8|0
1608201000000|2020-12-17 10:30:00|4817.6|4797.6|4819.9|4799.9|4820.1|4800.1|4817.6|4797.6|0
1608201300000|2020-12-17 10:35:00|4819.8|4799.8|4817.9|4797.9|4819.9|4799.9|4817.8|4797.8|0
1608201600000|2020-12-17 10:40:00|4818.2|4798.2|4816.8|4796.8|4818.3|4798.3|4816.5|4796.5|0
1608201900000|2020-12-17 10:45:00|4816.7|4796.7|4815.4|4795.4|4817|4797|4815|4795|0
1608202200000|2020-12-17 10:50:00|4815.6|4795.6|4816.9|4796.9|4817.3|4797.3|4815.6|4795.6|0
1608202500000|2020-12-17 10:55:00|4817|4797|4817.5|4797.5|4817.6|4797.6|4816.5|4796.5|0
1608202800000|2020-12-17 11:00:00|4817.4|4797.4|4820.3|4800.3|4820.8|4800.8|4817.3|4797.3|0
1608203100000|2020-12-17 11:05:00|4820.4|4800.4|4824.9|4804.9|4824.9|4804.9|4820.4|4800.4|0
1608203400000|2020-12-17 11:10:00|4824.8|4804.8|4824.9|4804.9|4825.8|4805.8|4824.5|4804.5|0
1608203700000|2020-12-17 11:15:00|4825|4805|4825.4|4805.4|4825.9|4805.9|4824.2|4804.2|0
1608204000000|2020-12-17 11:20:00|4825.5|4805.5|4826.5|4806.5|4828|4808|4825.5|4805.5|0
1608204300000|2020-12-17 11:25:00|4826.6|4806.6|4827.2|4807.2|4827.4|4807.4|4826.5|4806.5|0
1608204600000|2020-12-17 11:30:00|4827.1|4807.1|4827.8|4807.8|4827.8|4807.8|4827|4807|0
1608204900000|2020-12-17 11:35:00|4827.9|4807.9|4826.1|4806.1|4828.2|4808.2|4826.1|4806.1|0
1608205200000|2020-12-17 11:40:00|4826|4806|4826.5|4806.5|4827|4807|4826|4806|0
1608205500000|2020-12-17 11:45:00|4826.4|4806.4|4826|4806|4827.2|4807.2|4825.4|4805.4|0
1608205800000|2020-12-17 11:50:00|4826.5|4806.5|4827.6|4807.6|4828.2|4808.2|4826.5|4806.5|0
1608206100000|2020-12-17 11:55:00|4827.7|4807.7|4825.3|4805.3|4827.8|4807.8|4824.8|4804.8|0
1608206400000|2020-12-17 12:00:00|4825.2|4805.2|4825.1|4805.1|4825.3|4805.3|4824.6|4804.6|0
1608206700000|2020-12-17 12:05:00|4825|4805|4825|4805|4825.4|4805.4|4824.3|4804.3|0
1608207000000|2020-12-17 12:10:00|4825.1|4805.1|4824.5|4804.5|4826.8|4806.8|4824.4|4804.4|0
1608207300000|2020-12-17 12:15:00|4824.4|4804.4|4824.2|4804.2|4824.9|4804.9|4823.8|4803.8|0
1608207600000|2020-12-17 12:20:00|4824.1|4804.1|4825.5|4805.5|4826.3|4806.3|4824.1|4804.1|0
1608207900000|2020-12-17 12:25:00|4825.3|4805.3|4824.9|4804.9|4825.8|4805.8|4824.9|4804.9|0
1608208200000|2020-12-17 12:30:00|4824.8|4804.8|4825.5|4805.5|4825.5|4805.5|4824.8|4804.8|0
1608208500000|2020-12-17 12:35:00|4825.4|4805.4|4825.5|4805.5|4825.8|4805.8|4825.1|4805.1|0
1608208800000|2020-12-17 12:40:00|4825.4|4805.4|4825.4|4805.4|4825.6|4805.6|4824.8|4804.8|0
1608209100000|2020-12-17 12:45:00|4825.3|4805.3|4826.8|4806.8|4827.6|4807.6|4825.1|4805.1|0
1608209400000|2020-12-17 12:50:00|4826.9|4806.9|4828.3|4808.3|4828.4|4808.4|4826.5|4806.5|0
1608209700000|2020-12-17 12:55:00|4828.2|4808.2|4828.5|4808.5|4828.8|4808.8|4828|4808|0
1608210000000|2020-12-17 13:00:00|4828.6|4808.6|4826.4|4806.4|4828.6|4808.6|4825.8|4805.8|0
1608210300000|2020-12-17 13:05:00|4826.1|4806.1|4826.9|4806.9|4826.9|4806.9|4825.9|4805.9|0
1608210600000|2020-12-17 13:10:00|4827|4807|4826.7|4806.7|4827.6|4807.6|4826.4|4806.4|0
1608210900000|2020-12-17 13:15:00|4826.6|4806.6|4826.5|4806.5|4826.9|4806.9|4826.2|4806.2|0
1608211200000|2020-12-17 13:20:00|4826.4|4806.4|4826.7|4806.7|4827|4807|4826.3|4806.3|0
1608211500000|2020-12-17 13:25:00|4826.5|4806.5|4824.3|4804.3|4826.6|4806.6|4824.2|4804.2|0
1608211800000|2020-12-17 13:30:00|4824.4|4804.4|4825.6|4805.6|4825.8|4805.8|4823.6|4803.6|0
1608212100000|2020-12-17 13:35:00|4825.7|4805.7|4824|4804|4826.6|4806.6|4823.9|4803.9|0
1608212400000|2020-12-17 13:40:00|4824.1|4804.1|4821.2|4801.2|4824.2|4804.2|4821.2|4801.2|0
1608212700000|2020-12-17 13:45:00|4820.9|4800.9|4821.2|4801.2|4821.7|4801.7|4820.7|4800.7|0
1608213000000|2020-12-17 13:50:00|4821.1|4801.1|4820.1|4800.1|4821.1|4801.1|4819.6|4799.6|0
1608213300000|2020-12-17 13:55:00|4820.2|4800.2|4820.6|4800.6|4821|4801|4818.8|4798.8|0
1608213600000|2020-12-17 14:00:00|4820.7|4800.7|4820.7|4800.7|4822.4|4802.4|4820.4|4800.4|0
1608213900000|2020-12-17 14:05:00|4820.8|4800.8|4821.3|4801.3|4821.4|4801.4|4820.5|4800.5|0
1608214200000|2020-12-17 14:10:00|4821.1|4801.1|4819.6|4799.6|4821.2|4801.2|4819.4|4799.4|0
1608214500000|2020-12-17 14:15:00|4819.7|4799.7|4820.4|4800.4|4820.4|4800.4|4819.4|4799.4|0
1608214800000|2020-12-17 14:20:00|4820.3|4800.3|4819.4|4799.4|4820.5|4800.5|4819.4|4799.4|0
1608215100000|2020-12-17 14:25:00|4819.2|4799.2|4819.7|4799.7|4820.1|4800.1|4817.9|4797.9|0
1608215400000|2020-12-17 14:30:00|4819.8|4799.8|4820.2|4800.2|4820.3|4800.3|4819.1|4799.1|0
1608215700000|2020-12-17 14:35:00|4819.9|4799.9|4818.8|4798.8|4820.8|4800.8|4818.8|4798.8|0
1608216000000|2020-12-17 14:40:00|4818.9|4798.9|4824.5|4804.5|4824.7|4804.7|4818.9|4798.9|0
1608216300000|2020-12-17 14:45:00|4824.7|4804.7|4825.1|4805.1|4825.5|4805.5|4824.6|4804.6|0
1608216600000|2020-12-17 14:50:00|4825.2|4805.2|4823.2|4803.2|4825.2|4805.2|4822.4|4802.4|0
1608216900000|2020-12-17 14:55:00|4823.1|4803.1|4824.4|4804.4|4824.5|4804.5|4823.1|4803.1|0
1608217200000|2020-12-17 15:00:00|4824.7|4804.7|4825.8|4805.8|4826.4|4806.4|4824.5|4804.5|0
1608217500000|2020-12-17 15:05:00|4825.9|4805.9|4825.4|4805.4|4827|4807|4825.1|4805.1|0
1608217800000|2020-12-17 15:10:00|4825.5|4805.5|4825|4805|4825.9|4805.9|4824.3|4804.3|0
1608218100000|2020-12-17 15:15:00|4824.7|4804.7|4822.7|4802.7|4824.7|4804.7|4821.9|4801.9|0
1608218400000|2020-12-17 15:20:00|4822.8|4802.8|4824.6|4804.6|4824.6|4804.6|4821.8|4801.8|0
1608218700000|2020-12-17 15:25:00|4824.7|4804.7|4825.4|4805.4|4825.8|4805.8|4824.1|4804.1|0
1608219000000|2020-12-17 15:30:00|4825.3|4805.3|4826.8|4806.8|4827.5|4807.5|4825.3|4805.3|0
1608219300000|2020-12-17 15:35:00|4826.7|4806.7|4825.5|4805.5|4826.7|4806.7|4825.4|4805.4|0
1608219600000|2020-12-17 15:40:00|4825.6|4805.6|4825.2|4805.2|4825.8|4805.8|4824|4804|0
1608219900000|2020-12-17 15:45:00|4825.3|4805.3|4828.2|4808.2|4828.5|4808.5|4825.3|4805.3|0
1608220200000|2020-12-17 15:50:00|4828.4|4808.4|4824.4|4804.4|4828.5|4808.5|4824.3|4804.3|0
1608220500000|2020-12-17 15:55:00|4824.5|4804.5|4824.5|4804.5|4824.6|4804.6|4823.9|4803.9|0
1608220800000|2020-12-17 16:00:00|4824.8|4804.8|4824.5|4804.5|4825.1|4805.1|4824.3|4804.3|0
1608221100000|2020-12-17 16:05:00|4824.6|4804.6|4824|4804|4825.1|4805.1|4824|4804|0
1608221400000|2020-12-17 16:10:00|4824.2|4804.2|4825|4805|4825|4805|4823|4803|0
1608221700000|2020-12-17 16:15:00|4824.8|4804.8|4826.8|4806.8|4827.1|4807.1|4824.8|4804.8|0
1608222000000|2020-12-17 16:20:00|4826.7|4806.7|4826.6|4806.6|4827|4807|4826.2|4806.2|0
1608222300000|2020-12-17 16:25:00|4826.8|4806.8|4826.2|4806.2|4827.3|4807.3|4826|4806|0
1608222600000|2020-12-17 16:30:00|4841.5|4791.5|4838.2|4788.2|4841.5|4791.5|4838.1|4788.1|0
1608222900000|2020-12-17 16:35:00|4838.7|4788.7|4839.5|4789.5|4839.5|4789.5|4836.9|4786.9|0
1608223200000|2020-12-17 16:40:00|4839|4789|4839.5|4789.5|4840.8|4790.8|4838.2|4788.2|0
1608223500000|2020-12-17 16:45:00|4839|4789|4838.2|4788.2|4839.5|4789.5|4838.2|4788.2|0
1608223800000|2020-12-17 16:50:00|4838.1|4788.1|4834.1|4784.1|4838.2|4788.2|4834|4784|0
1608224100000|2020-12-17 16:55:00|4834.2|4784.2|4838.3|4788.3|4838.3|4788.3|4834.1|4784.1|0
1608224400000|2020-12-17 17:00:00|4838.8|4788.8|4838.2|4788.2|4839.6|4789.6|4836.9|4786.9|0
1608224700000|2020-12-17 17:05:00|4838.3|4788.3|4836.9|4786.9|4838.3|4788.3|4836.9|4786.9|0
1608225000000|2020-12-17 17:10:00|4836.6|4786.6|4834.3|4784.3|4836.6|4786.6|4834.3|4784.3|0
1608225300000|2020-12-17 17:15:00|4833.8|4783.8|4832.9|4782.9|4834.3|4784.3|4831.6|4781.6|0
1608225600000|2020-12-17 17:20:00|4833|4783|4834.3|4784.3|4834.3|4784.3|4832.9|4782.9|0
1608225900000|2020-12-17 17:25:00|4834.2|4784.2|4834.3|4784.3|4834.4|4784.4|4834.2|4784.2|0
1608226200000|2020-12-17 17:30:00|4834.8|4784.8|4835.6|4785.6|4835.6|4785.6|4834.8|4784.8|0
1608226500000|2020-12-17 17:35:00|4835.5|4785.5|4834.3|4784.3|4835.6|4785.6|4834.2|4784.2|0
1608226800000|2020-12-17 17:40:00|4835.6|4785.6|4835.6|4785.6|4837|4787|4835.5|4785.5|0
1608227100000|2020-12-17 17:45:00|4835.7|4785.7|4837|4787|4837|4787|4835.6|4785.6|0
1608227400000|2020-12-17 17:50:00|4836.9|4786.9|4837|4787|4837|4787|4836.9|4786.9|0
1608227700000|2020-12-17 17:55:00|4837.1|4787.1|4838.3|4788.3|4838.4|4788.4|4837.1|4787.1|0
1608228000000|2020-12-17 18:00:00|4838.4|4788.4|4838.4|4788.4|4838.4|4788.4|4838.4|4788.4|0
1608228300000|2020-12-17 18:05:00|4838.9|4788.9|4839.7|4789.7|4839.8|4789.8|4838.9|4788.9|0
1608228600000|2020-12-17 18:10:00|4840.1|4790.1|4840.1|4790.1|4840.1|4790.1|4840|4790|0
1608228900000|2020-12-17 18:15:00|4839.6|4789.6|4838.8|4788.8|4839.6|4789.6|4837.5|4787.5|0
1608229200000|2020-12-17 18:20:00|4839.3|4789.3|4840.1|4790.1|4840.1|4790.1|4839.3|4789.3|0
1608229500000|2020-12-17 18:25:00|4839.6|4789.6|4840.1|4790.1|4840.1|4790.1|4838.8|4788.8|0
1608229800000|2020-12-17 18:30:00|4839.8|4789.8|4840.1|4790.1|4840.1|4790.1|4838.7|4788.7|0
1608230100000|2020-12-17 18:35:00|4840|4790|4840.1|4790.1|4840.1|4790.1|4840|4790|0
1608230400000|2020-12-17 18:40:00|4840|4790|4840.1|4790.1|4840.1|4790.1|4840|4790|0
1608230700000|2020-12-17 18:45:00|4839.6|4789.6|4838.8|4788.8|4839.6|4789.6|4838.7|4788.7|0
1608231000000|2020-12-17 18:50:00|4839.3|4789.3|4840.2|4790.2|4840.2|4790.2|4839.3|4789.3|0
1608231300000|2020-12-17 18:55:00|4840.1|4790.1|4841.5|4791.5|4841.5|4791.5|4838.8|4788.8|0
1608231600000|2020-12-17 19:00:00|4841.4|4791.4|4841.5|4791.5|4841.5|4791.5|4840.1|4790.1|0
1608231900000|2020-12-17 19:05:00|4841.2|4791.2|4841.5|4791.5|4841.6|4791.6|4840.2|4790.2|0
1608232200000|2020-12-17 19:10:00|4841.4|4791.4|4841.4|4791.4|4841.5|4791.5|4841.4|4791.4|0
1608232500000|2020-12-17 19:15:00|4841.5|4791.5|4842.2|4792.2|4842.8|4792.8|4841.4|4791.4|0
1608232800000|2020-12-17 19:20:00|4841.9|4791.9|4841.5|4791.5|4842.8|4792.8|4841.5|4791.5|0
1608233100000|2020-12-17 19:25:00|4841.8|4791.8|4840.2|4790.2|4842.8|4792.8|4840.2|4790.2|0
1608233400000|2020-12-17 19:30:00|4840.3|4790.3|4840.2|4790.2|4841.6|4791.6|4840.2|4790.2|0
1608233700000|2020-12-17 19:35:00|4840.5|4790.5|4840.2|4790.2|4840.9|4790.9|4840.2|4790.2|0
1608234000000|2020-12-17 19:40:00|4839.7|4789.7|4838.9|4788.9|4840.2|4790.2|4838.8|4788.8|0
1608234300000|2020-12-17 19:45:00|4839.4|4789.4|4840.2|4790.2|4840.3|4790.3|4838.9|4788.9|0
1608234600000|2020-12-17 19:50:00|4840.3|4790.3|4840.2|4790.2|4841.6|4791.6|4840.2|4790.2|0
1608234900000|2020-12-17 19:55:00|4840.7|4790.7|4841.5|4791.5|4842.8|4792.8|4840.7|4790.7|0
1608235200000|2020-12-17 20:00:00|4841.6|4791.6|4841.4|4791.4|4842.9|4792.9|4840.8|4790.8|0
1608235500000|2020-12-17 20:05:00|4841.5|4791.5|4838.8|4788.8|4841.5|4791.5|4838.7|4788.7|0
1608235800000|2020-12-17 20:10:00|4838.7|4788.7|4838.7|4788.7|4840|4790|4837.4|4787.4|0
1608236100000|2020-12-17 20:15:00|4839.2|4789.2|4840|4790|4840.1|4790.1|4838.7|4788.7|0
1608236400000|2020-12-17 20:20:00|4840.1|4790.1|4841.5|4791.5|4841.5|4791.5|4840|4790|0
1608236700000|2020-12-17 20:25:00|4841.4|4791.4|4838.8|4788.8|4842.8|4792.8|4837.5|4787.5|0
1608237000000|2020-12-17 20:30:00|4838.7|4788.7|4833.6|4783.6|4838.8|4788.8|4832.2|4782.2|0
1608237300000|2020-12-17 20:35:00|4833.5|4783.5|4837.6|4787.6|4837.7|4787.7|4833.5|4783.5|0
1608237600000|2020-12-17 20:40:00|4837.5|4787.5|4837.6|4787.6|4837.7|4787.7|4836.2|4786.2|0
1608237900000|2020-12-17 20:45:00|4837.9|4787.9|4836.2|4786.2|4838.2|4788.2|4836.2|4786.2|0
1608238200000|2020-12-17 20:50:00|4836.3|4786.3|4837.7|4787.7|4837.8|4787.8|4836.3|4786.3|0
1608238500000|2020-12-17 20:55:00|4837.8|4787.8|4836.5|4786.5|4837.8|4787.8|4834.9|4784.9|0
1608238800000|2020-12-17 21:00:00|4836.4|4786.4|4838.7|4788.7|4839.9|4789.9|4836.4|4786.4|0
1608239100000|2020-12-17 21:05:00|4839|4789|4838.4|4788.4|4840.2|4790.2|4838.1|4788.1|0
1608239400000|2020-12-17 21:10:00|4838.7|4788.7|4835.5|4785.5|4839|4789|4835.2|4785.2|0
1608239700000|2020-12-17 21:15:00|4835.6|4785.6|4836.2|4786.2|4836.3|4786.3|4835.2|4785.2|0
1608240000000|2020-12-17 21:20:00|4835.9|4785.9|4835.9|4785.9|4836.1|4786.1|4835.8|4785.8|0
1608240300000|2020-12-17 21:25:00|4835.8|4785.8|4835.3|4785.3|4835.9|4785.9|4835.2|4785.2|0
1608240600000|2020-12-17 21:30:00|4835.4|4785.4|4837.7|4787.7|4838|4788|4835.4|4785.4|0
1608240900000|2020-12-17 21:35:00|4837.3|4787.3|4838|4788|4838.8|4788.8|4837.1|4787.1|0
1608241200000|2020-12-17 21:40:00|4838.3|4788.3|4838.3|4788.3|4838.5|4788.5|4838|4788|0
1608241500000|2020-12-17 21:45:00|4838.2|4788.2|4838|4788|4838.5|4788.5|4837.7|4787.7|0
1608241800000|2020-12-17 21:50:00|4837.7|4787.7|4838.3|4788.3|4838.5|4788.5|4837.7|4787.7|0
1608242100000|2020-12-17 21:55:00|4838.2|4788.2|4838.5|4788.5|4838.5|4788.5|4837.3|4787.3|0
1608242400000|2020-12-17 22:00:00|4838.3|4788.3|4838.7|4788.7|4838.9|4788.9|4838.2|4788.2|0
1608242700000|2020-12-17 22:05:00|4838.9|4788.9|4838.9|4788.9|4839|4789|4838.7|4788.7|0
1608243000000|2020-12-17 22:10:00|4838.8|4788.8|4838.9|4788.9|4838.9|4788.9|4838.8|4788.8|0
1608243300000|2020-12-17 22:15:00|4839|4789|4839|4789|4839.3|4789.3|4838.9|4788.9|0
1608243600000|2020-12-17 22:20:00|4838.9|4788.9|4838.7|4788.7|4838.9|4788.9|4838.5|4788.5|0
1608243900000|2020-12-17 22:25:00|4838.5|4788.5|4838.7|4788.7|4838.7|4788.7|4838.5|4788.5|0
1608244200000|2020-12-17 22:30:00|4838.9|4788.9|4838.7|4788.7|4838.9|4788.9|4838.7|4788.7|0
1608244500000|2020-12-17 22:35:00|4838.8|4788.8|4838.7|4788.7|4838.8|4788.8|4838.5|4788.5|0
1608244800000|2020-12-17 22:40:00|4838.8|4788.8|4838.4|4788.4|4838.8|4788.8|4838.4|4788.4|0
1608245100000|2020-12-17 22:45:00|4838.3|4788.3|4838.3|4788.3|4838.4|4788.4|4837.9|4787.9|0
1608245400000|2020-12-17 22:50:00|4838.4|4788.4|4838.8|4788.8|4838.8|4788.8|4837.7|4787.7|0
1608245700000|2020-12-17 22:55:00|4838.1|4788.1|4838.7|4788.7|4838.7|4788.7|4838.1|4788.1|0
1608246000000|2020-12-17 23:00:00|4838.5|4788.5|4836.7|4786.7|4838.6|4788.6|4836.1|4786.1|0
1608246300000|2020-12-17 23:05:00|4836.6|4786.6|4836.7|4786.7|4836.9|4786.9|4836.1|4786.1|0
1608246600000|2020-12-17 23:10:00|4836.8|4786.8|4836.5|4786.5|4836.9|4786.9|4835.6|4785.6|0
1608246900000|2020-12-17 23:15:00|4836.7|4786.7|4837.6|4787.6|4837.6|4787.6|4835.8|4785.8|0
1608247200000|2020-12-17 23:20:00|4837.7|4787.7|4836.9|4786.9|4838.1|4788.1|4836.4|4786.4|0
1608247500000|2020-12-17 23:25:00|4837.1|4787.1|4837.7|4787.7|4837.9|4787.9|4836.7|4786.7|0
1608247800000|2020-12-17 23:30:00|4837.9|4787.9|4838.1|4788.1|4838.4|4788.4|4837.6|4787.6|0
1608248100000|2020-12-17 23:35:00|4837.9|4787.9|4837.9|4787.9|4838|4788|4836.8|4786.8|0
1608248400000|2020-12-17 23:40:00|4837.8|4787.8|4837.9|4787.9|4838.4|4788.4|4837.6|4787.6|0
1608248700000|2020-12-17 23:45:00|4838|4788|4837.9|4787.9|4838.7|4788.7|4837.6|4787.6|0
1608249000000|2020-12-17 23:50:00|4837.7|4787.7|4837.9|4787.9|4838.4|4788.4|4837.6|4787.6|0
1608249300000|2020-12-17 23:55:00|4837.8|4787.8|4837.6|4787.6|4837.9|4787.9|4836.9|4786.9|0
1608249600000|2020-12-18 00:00:00|4837.9|4787.9|4836.9|4786.9|4838.1|4788.1|4836.4|4786.4|0
1608249900000|2020-12-18 00:05:00|4836.7|4786.7|4837.6|4787.6|4837.6|4787.6|4836.7|4786.7|0
1608250200000|2020-12-18 00:10:00|4837.3|4787.3|4836.7|4786.7|4837.6|4787.6|4836.7|4786.7|0
1608250500000|2020-12-18 00:15:00|4836.8|4786.8|4832.5|4782.5|4841.4|4791.4|4831.2|4781.2|0
1608250800000|2020-12-18 00:20:00|4832.9|4782.9|4832.4|4782.4|4833.8|4783.8|4832.3|4782.3|0
1608251100000|2020-12-18 00:25:00|4832.6|4782.6|4832.3|4782.3|4833.6|4783.6|4832.3|4782.3|0
1608251400000|2020-12-18 00:30:00|4831.8|4781.8|4831.7|4781.7|4832.3|4782.3|4831|4781|0
1608251700000|2020-12-18 00:35:00|4831.9|4781.9|4833|4783|4833.6|4783.6|4831.9|4781.9|0
1608252000000|2020-12-18 00:40:00|4833.3|4783.3|4833|4783|4833.7|4783.7|4833|4783|0
1608252300000|2020-12-18 00:45:00|4832.8|4782.8|4833|4783|4833.7|4783.7|4832.4|4782.4|0
1608252600000|2020-12-18 00:50:00|4833.6|4783.6|4830.3|4780.3|4833.6|4783.6|4829.7|4779.7|0
1608252900000|2020-12-18 00:55:00|4830.1|4780.1|4831|4781|4831|4781|4829.7|4779.7|0
1608253200000|2020-12-18 01:00:00|4830.9|4780.9|4829.6|4779.6|4832.2|4782.2|4829.6|4779.6|0
1608253500000|2020-12-18 01:05:00|4829.7|4779.7|4831|4781|4831|4781|4829.7|4779.7|0
1608253800000|2020-12-18 01:10:00|4830.9|4780.9|4831|4781|4831|4781|4829.6|4779.6|0
1608254100000|2020-12-18 01:15:00|4830.9|4780.9|4832.3|4782.3|4832.3|4782.3|4829.7|4779.7|0
1608254400000|2020-12-18 01:20:00|4832|4782|4832.3|4782.3|4832.3|4782.3|4831|4781|0
1608255000000|2020-12-18 01:30:00|4832.8|4782.8|4832.3|4782.3|4833.6|4783.6|4832.3|4782.3|0
1608255300000|2020-12-18 01:35:00|4832.2|4782.2|4831|4781|4832.2|4782.2|4831|4781|0
1608255900000|2020-12-18 01:45:00|4830.9|4780.9|4829.6|4779.6|4830.9|4780.9|4829.6|4779.6|0
1608256200000|2020-12-18 01:50:00|4829.9|4779.9|4829|4779|4830.9|4780.9|4828.3|4778.3|0
1608256500000|2020-12-18 01:55:00|4828.7|4778.7|4829.6|4779.6|4829.6|4779.6|4828.3|4778.3|0
1608256800000|2020-12-18 02:00:00|4829.1|4779.1|4829.6|4779.6|4829.6|4779.6|4828.3|4778.3|0
1608257100000|2020-12-18 02:05:00|4829.1|4779.1|4829|4779|4829.6|4779.6|4828.3|4778.3|0
1608257400000|2020-12-18 02:10:00|4828.7|4778.7|4828.3|4778.3|4828.7|4778.7|4828.3|4778.3|0
1608258300000|2020-12-18 02:25:00|4828|4778|4825.7|4775.7|4828.3|4778.3|4825.7|4775.7|0
1608258600000|2020-12-18 02:30:00|4825.8|4775.8|4825.7|4775.7|4825.8|4775.8|4825.7|4775.7|0
1608259500000|2020-12-18 02:45:00|4825.2|4775.2|4823|4773|4825.2|4775.2|4823|4773|0
1608259800000|2020-12-18 02:50:00|4823.1|4773.1|4823|4773|4823.1|4773.1|4823|4773|0
1608260100000|2020-12-18 02:55:00|4821.7|4771.7|4823|4773|4823|4773|4821.7|4771.7|0
1608260400000|2020-12-18 03:00:00|4823.3|4773.3|4823|4773|4824.3|4774.3|4823|4773|0
1608260700000|2020-12-18 03:05:00|4823.1|4773.1|4823.1|4773.1|4823.1|4773.1|4823|4773|0
1608261000000|2020-12-18 03:10:00|4823|4773|4823|4773|4823|4773|4823|4773|0
1608261300000|2020-12-18 03:15:00|4823.1|4773.1|4825.8|4775.8|4825.8|4775.8|4823.1|4773.1|0
1608261600000|2020-12-18 03:20:00|4825.9|4775.9|4825.9|4775.9|4827.1|4777.1|4825.8|4775.8|0
1608261900000|2020-12-18 03:25:00|4825.8|4775.8|4825.8|4775.8|4827.1|4777.1|4825.8|4775.8|0
1608262200000|2020-12-18 03:30:00|4824.5|4774.5|4824.5|4774.5|4824.5|4774.5|4824.5|4774.5|0
1608262500000|2020-12-18 03:35:00|4824|4774|4824.5|4774.5|4824.5|4774.5|4823.2|4773.2|0
1608262800000|2020-12-18 03:40:00|4824.4|4774.4|4824.5|4774.5|4824.5|4774.5|4824.4|4774.4|0
1608263100000|2020-12-18 03:45:00|4824.4|4774.4|4824.4|4774.4|4824.5|4774.5|4824.4|4774.4|0
1608263400000|2020-12-18 03:50:00|4824.5|4774.5|4825.7|4775.7|4825.7|4775.7|4824.4|4774.4|0
1608263700000|2020-12-18 03:55:00|4825.5|4775.5|4824.4|4774.4|4825.7|4775.7|4824.4|4774.4|0
1608264000000|2020-12-18 04:00:00|4823.9|4773.9|4824.5|4774.5|4825.8|4775.8|4823.1|4773.1|0
1608264300000|2020-12-18 04:05:00|4824.4|4774.4|4825.1|4775.1|4825.8|4775.8|4824.4|4774.4|0
1608264600000|2020-12-18 04:10:00|4824.4|4774.4|4825.7|4775.7|4825.7|4775.7|4824.4|4774.4|0
1608264900000|2020-12-18 04:15:00|4826.2|4776.2|4825.7|4775.7|4827|4777|4825.7|4775.7|0
1608265500000|2020-12-18 04:25:00|4825.6|4775.6|4825.6|4775.6|4825.6|4775.6|4825.6|4775.6|0
1608265800000|2020-12-18 04:30:00|4825.7|4775.7|4825.7|4775.7|4825.7|4775.7|4825.6|4775.6|0
1608266100000|2020-12-18 04:35:00|4825.2|4775.2|4824.4|4774.4|4825.7|4775.7|4824.4|4774.4|0
1608266400000|2020-12-18 04:40:00|4824.1|4774.1|4824.4|4774.4|4824.4|4774.4|4823.7|4773.7|0
1608266700000|2020-12-18 04:45:00|4823.9|4773.9|4824.4|4774.4|4824.4|4774.4|4823.1|4773.1|0
1608267000000|2020-12-18 04:50:00|4825.9|4775.9|4825.9|4775.9|4825.9|4775.9|4825.8|4775.8|0
1608267300000|2020-12-18 04:55:00|4825.8|4775.8|4824.5|4774.5|4825.8|4775.8|4824.5|4774.5|0
1608267900000|2020-12-18 05:05:00|4824.2|4774.2|4823.2|4773.2|4824.2|4774.2|4823.2|4773.2|0
1608268200000|2020-12-18 05:10:00|4823.1|4773.1|4820.5|4770.5|4823.1|4773.1|4819.1|4769.1|0
1608268500000|2020-12-18 05:15:00|4820.2|4770.2|4819.2|4769.2|4820.5|4770.5|4819.2|4769.2|0
1608268800000|2020-12-18 05:20:00|4818.7|4768.7|4817.9|4767.9|4819.2|4769.2|4817.9|4767.9|0
1608269100000|2020-12-18 05:25:00|4817.8|4767.8|4820.4|4770.4|4820.4|4770.4|4817.8|4767.8|0
1608269400000|2020-12-18 05:30:00|4820.2|4770.2|4820.5|4770.5|4820.5|4770.5|4819.8|4769.8|0
1608269700000|2020-12-18 05:35:00|4820.4|4770.4|4820.5|4770.5|4820.5|4770.5|4819.2|4769.2|0
1608270300000|2020-12-18 05:45:00|4820|4770|4820.5|4770.5|4820.5|4770.5|4819.2|4769.2|0
1608270600000|2020-12-18 05:50:00|4820.6|4770.6|4823.2|4773.2|4823.2|4773.2|4820.6|4770.6|0
1608270900000|2020-12-18 05:55:00|4823.7|4773.7|4827.1|4777.1|4827.1|4777.1|4823.7|4773.7|0
1608271200000|2020-12-18 06:00:00|4827|4777|4825.8|4775.8|4827.1|4777.1|4825.7|4775.7|0
1608271500000|2020-12-18 06:05:00|4825.7|4775.7|4827|4777|4827|4777|4825.7|4775.7|0
1608271800000|2020-12-18 06:10:00|4826.5|4776.5|4827.1|4777.1|4827.1|4777.1|4825.7|4775.7|0
1608272100000|2020-12-18 06:15:00|4827.2|4777.2|4827.1|4777.1|4828.4|4778.4|4825.8|4775.8|0
1608272400000|2020-12-18 06:20:00|4826.9|4776.9|4827.2|4777.2|4827.2|4777.2|4825.9|4775.9|0
1608273000000|2020-12-18 06:30:00|4827.7|4777.7|4830.4|4780.4|4831.1|4781.1|4827.7|4777.7|0
1608273300000|2020-12-18 06:35:00|4830.2|4780.2|4829.8|4779.8|4830.2|4780.2|4828.5|4778.5|0
1608273600000|2020-12-18 06:40:00|4830.3|4780.3|4831.1|4781.1|4831.1|4781.1|4830.3|4780.3|0
1608273900000|2020-12-18 06:45:00|4830.6|4780.6|4829.8|4779.8|4831.1|4781.1|4829.8|4779.8|0
1608274200000|2020-12-18 06:50:00|4829.7|4779.7|4829.8|4779.8|4829.8|4779.8|4829.7|4779.7|0
1608274500000|2020-12-18 06:55:00|4829.5|4779.5|4829.8|4779.8|4829.8|4779.8|4829.1|4779.1|0
1608274800000|2020-12-18 07:00:00|4829.3|4779.3|4829.8|4779.8|4832.4|4782.4|4828.5|4778.5|0
1608275100000|2020-12-18 07:05:00|4829.3|4779.3|4828.5|4778.5|4829.8|4779.8|4827.2|4777.2|0
1608275400000|2020-12-18 07:10:00|4827.9|4777.9|4825.9|4775.9|4828.5|4778.5|4825.9|4775.9|0
1608275700000|2020-12-18 07:15:00|4826|4776|4828.6|4778.6|4829.9|4779.9|4825.9|4775.9|0
1608276000000|2020-12-18 07:20:00|4828.1|4778.1|4827.3|4777.3|4828.1|4778.1|4827.3|4777.3|0
1608276300000|2020-12-18 07:25:00|4826.8|4776.8|4826|4776|4828.6|4778.6|4826|4776|0
1608276600000|2020-12-18 07:30:00|4826.5|4776.5|4826|4776|4828.6|4778.6|4825.3|4775.3|0
1608276900000|2020-12-18 07:35:00|4827.3|4777.3|4828.6|4778.6|4828.6|4778.6|4826|4776|0
1608277200000|2020-12-18 07:40:00|4828.1|4778.1|4828.6|4778.6|4829.9|4779.9|4827.3|4777.3|0
1608277500000|2020-12-18 07:45:00|4828.1|4778.1|4828.6|4778.6|4828.6|4778.6|4826|4776|0
1608277800000|2020-12-18 07:50:00|4828.1|4778.1|4826|4776|4828.1|4778.1|4826|4776|0
1608278100000|2020-12-18 07:55:00|4825.5|4775.5|4827.2|4777.2|4827.3|4777.3|4824.7|4774.7|0
1608278400000|2020-12-18 08:00:00|4827.7|4777.7|4829.8|4779.8|4829.9|4779.9|4820.8|4770.8|0
1608278700000|2020-12-18 08:05:00|4829.9|4779.9|4826.2|4806.2|4831.1|4807.7|4825|4777.2|0
1608279000000|2020-12-18 08:10:00|4826.3|4806.3|4824.4|4804.4|4826.4|4806.4|4823.5|4803.5|0
1608279300000|2020-12-18 08:15:00|4824.8|4804.8|4832.9|4812.9|4832.9|4812.9|4823.2|4803.2|0
1608279600000|2020-12-18 08:20:00|4832.8|4812.8|4832.3|4812.3|4833.3|4813.3|4831.5|4811.5|0
1608279900000|2020-12-18 08:25:00|4832.4|4812.4|4832.8|4812.8|4833.6|4813.6|4831.7|4811.7|0
1608280200000|2020-12-18 08:30:00|4833|4813|4832.7|4812.7|4833.7|4813.7|4832|4812|0
1608280500000|2020-12-18 08:35:00|4832.9|4812.9|4832.9|4812.9|4834.8|4814.8|4832.2|4812.2|0
1608280800000|2020-12-18 08:40:00|4833|4813|4836|4816|4836.2|4816.2|4833|4813|0
1608281100000|2020-12-18 08:45:00|4836.1|4816.1|4834.3|4814.3|4836.2|4816.2|4834.2|4814.2|0
1608281400000|2020-12-18 08:50:00|4834.7|4814.7|4834.1|4814.1|4836.9|4816.9|4833.4|4813.4|0
1608281700000|2020-12-18 08:55:00|4834.4|4814.4|4832|4812|4834.6|4814.6|4831.9|4811.9|0
1608282000000|2020-12-18 09:00:00|4831.9|4811.9|4830.7|4810.7|4832.6|4812.6|4830.5|4810.5|0
1608282300000|2020-12-18 09:05:00|4830.5|4810.5|4834.2|4814.2|4834.3|4814.3|4830.3|4810.3|0
1608282600000|2020-12-18 09:10:00|4833.9|4813.9|4832.4|4812.4|4834.2|4814.2|4832|4812|0
1608282900000|2020-12-18 09:15:00|4832.6|4812.6|4829.4|4809.4|4833|4813|4829.4|4809.4|0
1608283200000|2020-12-18 09:20:00|4829.3|4809.3|4824.4|4804.4|4829.5|4809.5|4824.4|4804.4|0
1608283500000|2020-12-18 09:25:00|4824.3|4804.3|4825.8|4805.8|4825.8|4805.8|4823.5|4803.5|0
1608283800000|2020-12-18 09:30:00|4825.9|4805.9|4824.2|4804.2|4825.9|4805.9|4824|4804|0
1608284100000|2020-12-18 09:35:00|4824.1|4804.1|4823.6|4803.6|4824.3|4804.3|4822.8|4802.8|0
1608284400000|2020-12-18 09:40:00|4823.5|4803.5|4822.2|4802.2|4823.5|4803.5|4822|4802|0
1608284700000|2020-12-18 09:45:00|4822.3|4802.3|4820|4800|4822.8|4802.8|4819.8|4799.8|0
1608285000000|2020-12-18 09:50:00|4819.9|4799.9|4817.8|4797.8|4819.9|4799.9|4817.8|4797.8|0
1608285300000|2020-12-18 09:55:00|4817.4|4797.4|4818.7|4798.7|4818.7|4798.7|4817.1|4797.1|0
1608285600000|2020-12-18 10:00:00|4818.9|4798.9|4819.6|4799.6|4819.7|4799.7|4818|4798|0
1608285900000|2020-12-18 10:05:00|4819.8|4799.8|4820.9|4800.9|4820.9|4800.9|4819.2|4799.2|0
1608286200000|2020-12-18 10:10:00|4820.8|4800.8|4822.2|4802.2|4823|4803|4820.4|4800.4|0
1608286500000|2020-12-18 10:15:00|4822.1|4802.1|4822.1|4802.1|4822.3|4802.3|4820.9|4800.9|0
1608286800000|2020-12-18 10:20:00|4822.2|4802.2|4823.3|4803.3|4823.3|4803.3|4822.1|4802.1|0
1608287100000|2020-12-18 10:25:00|4823.2|4803.2|4823.3|4803.3|4823.7|4803.7|4822.7|4802.7|0
1608287400000|2020-12-18 10:30:00|4823.4|4803.4|4822.7|4802.7|4823.8|4803.8|4822.5|4802.5|0
1608287700000|2020-12-18 10:35:00|4822.8|4802.8|4821.7|4801.7|4822.8|4802.8|4821.2|4801.2|0
1608288000000|2020-12-18 10:40:00|4821.6|4801.6|4823.8|4803.8|4824.5|4804.5|4821.6|4801.6|0
1608288300000|2020-12-18 10:45:00|4824|4804|4824.9|4804.9|4825|4805|4823.5|4803.5|0
1608288600000|2020-12-18 10:50:00|4825|4805|4825.1|4805.1|4827|4807|4823.8|4803.8|0
1608288900000|2020-12-18 10:55:00|4825|4805|4824.8|4804.8|4825.8|4805.8|4823.5|4803.5|0
1608289200000|2020-12-18 11:00:00|4824.9|4804.9|4825.5|4805.5|4826.7|4806.7|4823.6|4803.6|0
1608289500000|2020-12-18 11:05:00|4825.6|4805.6|4825.6|4805.6|4826.3|4806.3|4825.2|4805.2|0
1608289800000|2020-12-18 11:10:00|4825.7|4805.7|4824.1|4804.1|4826|4806|4823.3|4803.3|0
1608290100000|2020-12-18 11:15:00|4823.9|4803.9|4825.2|4805.2|4825.2|4805.2|4823.7|4803.7|0
1608290400000|2020-12-18 11:20:00|4825.3|4805.3|4823.7|4803.7|4825.7|4805.7|4823.7|4803.7|0
1608290700000|2020-12-18 11:25:00|4823.6|4803.6|4821.1|4801.1|4823.6|4803.6|4821.1|4801.1|0
1608291000000|2020-12-18 11:30:00|4821|4801|4820.1|4800.1|4821|4801|4819.9|4799.9|0
1608291300000|2020-12-18 11:35:00|4820.3|4800.3|4819.9|4799.9|4820.3|4800.3|4819.5|4799.5|0
1608291600000|2020-12-18 11:40:00|4819.7|4799.7|4819.4|4799.4|4820.4|4800.4|4819.3|4799.3|0
1608291900000|2020-12-18 11:45:00|4819.3|4799.3|4820.4|4800.4|4820.6|4800.6|4818.9|4798.9|0
1608292200000|2020-12-18 11:50:00|4820.3|4800.3|4820.1|4800.1|4820.7|4800.7|4819.8|4799.8|0
1608292500000|2020-12-18 11:55:00|4819.3|4799.3|4818.6|4798.6|4819.3|4799.3|4818.6|4798.6|0
1608292800000|2020-12-18 12:00:00|4818.7|4798.7|4818.8|4798.8|4819.4|4799.4|4818.2|4798.2|0
1608293100000|2020-12-18 12:05:00|4819.2|4799.2|4819.6|4799.6|4820.3|4800.3|4818.9|4798.9|0
1608293400000|2020-12-18 12:10:00|4819.7|4799.7|4819|4799|4819.7|4799.7|4819|4799|0
1608293700000|2020-12-18 12:15:00|4818.9|4798.9|4818.3|4798.3|4819.2|4799.2|4817.6|4797.6|0
1608294000000|2020-12-18 12:20:00|4818.4|4798.4|4821.8|4801.8|4822.8|4802.8|4818.4|4798.4|0
1608294300000|2020-12-18 12:25:00|4821.7|4801.7|4820.6|4800.6|4821.7|4801.7|4820.3|4800.3|0
1608294600000|2020-12-18 12:30:00|4820.7|4800.7|4820.8|4800.8|4821.3|4801.3|4820.6|4800.6|0
1608294900000|2020-12-18 12:35:00|4820.9|4800.9|4822.2|4802.2|4822.2|4802.2|4820.6|4800.6|0
1608295200000|2020-12-18 12:40:00|4822.1|4802.1|4821.8|4801.8|4822.6|4802.6|4821.5|4801.5|0
1608295500000|2020-12-18 12:45:00|4821.7|4801.7|4820.8|4800.8|4821.7|4801.7|4820.7|4800.7|0
1608295800000|2020-12-18 12:50:00|4820.6|4800.6|4820.4|4800.4|4820.6|4800.6|4819.9|4799.9|0
1608296100000|2020-12-18 12:55:00|4820.5|4800.5|4818.8|4798.8|4820.5|4800.5|4818.8|4798.8|0
1608296400000|2020-12-18 13:00:00|4818.7|4798.7|4817.7|4797.7|4818.8|4798.8|4817.7|4797.7|0
1608296700000|2020-12-18 13:05:00|4817.5|4797.5|4816.8|4796.8|4817.6|4797.6|4816|4796|0
1608297000000|2020-12-18 13:10:00|4816.7|4796.7|4818.6|4798.6|4818.7|4798.7|4816.7|4796.7|0
1608297300000|2020-12-18 13:15:00|4818.4|4798.4|4819.4|4799.4|4819.4|4799.4|4818.3|4798.3|0
1608297600000|2020-12-18 13:20:00|4819|4799|4818.4|4798.4|4820|4800|4818.4|4798.4|0
1608297900000|2020-12-18 13:25:00|4818.5|4798.5|4818.2|4798.2|4818.7|4798.7|4817.8|4797.8|0
1608298200000|2020-12-18 13:30:00|4818.1|4798.1|4817.6|4797.6|4818.4|4798.4|4817.4|4797.4|0
1608298500000|2020-12-18 13:35:00|4817.4|4797.4|4816.1|4796.1|4817.4|4797.4|4815.9|4795.9|0
1608298800000|2020-12-18 13:40:00|4816.2|4796.2|4814.5|4794.5|4816.2|4796.2|4814.5|4794.5|0
1608299100000|2020-12-18 13:45:00|4815.1|4795.1|4816.6|4796.6|4817.5|4797.5|4814.4|4794.4|0
1608299400000|2020-12-18 13:50:00|4816.7|4796.7|4815.3|4795.3|4816.8|4796.8|4814.8|4794.8|0
1608299700000|2020-12-18 13:55:00|4815.2|4795.2|4815.6|4795.6|4816.4|4796.4|4815.1|4795.1|0
1608300000000|2020-12-18 14:00:00|4815.5|4795.5|4817.1|4797.1|4817.3|4797.3|4815.5|4795.5|0
1608300300000|2020-12-18 14:05:00|4817.2|4797.2|4818.4|4798.4|4818.4|4798.4|4817.1|4797.1|0
1608300600000|2020-12-18 14:10:00|4818.5|4798.5|4818.4|4798.4|4818.9|4798.9|4817.3|4797.3|0
1608300900000|2020-12-18 14:15:00|4818.3|4798.3|4816.7|4796.7|4818.4|4798.4|4816.6|4796.6|0
1608301200000|2020-12-18 14:20:00|4816.8|4796.8|4816|4796|4817|4797|4815.8|4795.8|0
1608301500000|2020-12-18 14:25:00|4815.6|4795.6|4815.3|4795.3|4816.2|4796.2|4814.7|4794.7|0
1608301800000|2020-12-18 14:30:00|4815.2|4795.2|4815.8|4795.8|4815.8|4795.8|4815|4795|0
1608302100000|2020-12-18 14:35:00|4815.6|4795.6|4814.8|4794.8|4815.6|4795.6|4814.8|4794.8|0
1608302400000|2020-12-18 14:40:00|4814.9|4794.9|4815.2|4795.2|4816.7|4796.7|4814.5|4794.5|0
1608302700000|2020-12-18 14:45:00|4815.3|4795.3|4815.7|4795.7|4816.5|4796.5|4814.8|4794.8|0
1608303000000|2020-12-18 14:50:00|4815.6|4795.6|4815.4|4795.4|4815.6|4795.6|4814.4|4794.4|0
1608303300000|2020-12-18 14:55:00|4815.7|4795.7|4813.3|4793.3|4815.7|4795.7|4813.2|4793.2|0
1608303600000|2020-12-18 15:00:00|4813.4|4793.4|4810.5|4790.5|4814.3|4794.3|4810.5|4790.5|0
1608303900000|2020-12-18 15:05:00|4810.6|4790.6|4809.3|4789.3|4811.1|4791.1|4809|4789|0
1608304200000|2020-12-18 15:10:00|4809.5|4789.5|4809.1|4789.1|4811.1|4791.1|4808.9|4788.9|0
1608304500000|2020-12-18 15:15:00|4808.9|4788.9|4809.8|4789.8|4809.8|4789.8|4808.1|4788.1|0
1608304800000|2020-12-18 15:20:00|4809.7|4789.7|4807.9|4787.9|4809.7|4789.7|4807.1|4787.1|0
1608305100000|2020-12-18 15:25:00|4808|4788|4805.2|4785.2|4808|4788|4804.9|4784.9|0
1608305400000|2020-12-18 15:30:00|4805.3|4785.3|4805.5|4785.5|4805.7|4785.7|4804.1|4784.1|0
1608305700000|2020-12-18 15:35:00|4805.4|4785.4|4806|4786|4806.4|4786.4|4804.8|4784.8|0
1608306000000|2020-12-18 15:40:00|4806.5|4786.5|4807.8|4787.8|4807.9|4787.9|4806|4786|0
1608306300000|2020-12-18 15:45:00|4807.5|4787.5|4806.6|4786.6|4808|4788|4805.6|4785.6|0
1608306600000|2020-12-18 15:50:00|4806.5|4786.5|4805.2|4785.2|4807.1|4787.1|4805.2|4785.2|0
1608306900000|2020-12-18 15:55:00|4805.4|4785.4|4804.4|4784.4|4806.3|4786.3|4804.4|4784.4|0
1608307200000|2020-12-18 16:00:00|4804.5|4784.5|4804.5|4784.5|4804.8|4784.8|4804.3|4784.3|0
1608307500000|2020-12-18 16:05:00|4804.6|4784.6|4803.5|4783.5|4804.7|4784.7|4803.4|4783.4|0
1608307800000|2020-12-18 16:10:00|4803.6|4783.6|4801.5|4781.5|4803.6|4783.6|4800.6|4780.6|0
1608308100000|2020-12-18 16:15:00|4801.6|4781.6|4804.4|4784.4|4804.5|4784.5|4801.3|4781.3|0
1608308400000|2020-12-18 16:20:00|4804.6|4784.6|4805.1|4785.1|4805.2|4785.2|4803.9|4783.9|0
1608308700000|2020-12-18 16:25:00|4804.9|4784.9|4804.1|4784.1|4805.8|4785.8|4803.9|4783.9|0
1608309000000|2020-12-18 16:30:00|4818.9|4768.9|4818.9|4768.9|4820.1|4770.1|4813.6|4763.6|0
1608309300000|2020-12-18 16:35:00|4818.4|4768.4|4813.7|4763.7|4818.4|4768.4|4812.4|4762.4|0
1608309600000|2020-12-18 16:40:00|4813.2|4763.2|4815|4765|4815|4765|4811.1|4761.1|0
1608309900000|2020-12-18 16:45:00|4815.1|4765.1|4819|4769|4819|4769|4815|4765|0
1608310200000|2020-12-18 16:50:00|4819.5|4769.5|4820.3|4770.3|4821.7|4771.7|4819.5|4769.5|0
1608310500000|2020-12-18 16:55:00|4820.4|4770.4|4820.3|4770.3|4821.6|4771.6|4820.2|4770.2|0
1608310800000|2020-12-18 17:00:00|4820.2|4770.2|4824.2|4774.2|4824.2|4774.2|4820.2|4770.2|0
1608311100000|2020-12-18 17:05:00|4824.3|4774.3|4821.6|4771.6|4824.3|4774.3|4821.6|4771.6|0
1608311400000|2020-12-18 17:10:00|4821.1|4771.1|4821.8|4771.8|4821.8|4771.8|4820.3|4770.3|0
1608311700000|2020-12-18 17:15:00|4822.2|4772.2|4821.9|4771.9|4823.2|4773.2|4821.7|4771.7|0
1608312000000|2020-12-18 17:20:00|4821.8|4771.8|4820.5|4770.5|4821.8|4771.8|4820.5|4770.5|0
1608312300000|2020-12-18 17:25:00|4820.6|4770.6|4821.9|4771.9|4821.9|4771.9|4820.5|4770.5|0
1608312600000|2020-12-18 17:30:00|4821.8|4771.8|4823.2|4773.2|4823.2|4773.2|4820.5|4770.5|0
1608312900000|2020-12-18 17:35:00|4823.3|4773.3|4827.3|4777.3|4827.3|4777.3|4823.3|4773.3|0
1608313200000|2020-12-18 17:40:00|4827.2|4777.2|4827.2|4777.2|4827.3|4777.3|4827.2|4777.2|0
1608313500000|2020-12-18 17:45:00|4827.1|4777.1|4824.5|4774.5|4827.2|4777.2|4824.5|4774.5|0
1608313800000|2020-12-18 17:50:00|4825.8|4775.8|4823.1|4773.1|4825.8|4775.8|4823.1|4773.1|0
1608314100000|2020-12-18 17:55:00|4823|4773|4821.8|4771.8|4823.1|4773.1|4821.7|4771.7|0
1608314400000|2020-12-18 18:00:00|4822.3|4772.3|4821.7|4771.7|4823.1|4773.1|4821.6|4771.6|0
1608314700000|2020-12-18 18:05:00|4821.9|4771.9|4821.7|4771.7|4823|4773|4821.6|4771.6|0
1608315000000|2020-12-18 18:10:00|4821.6|4771.6|4821.7|4771.7|4823|4773|4821.6|4771.6|0
1608315300000|2020-12-18 18:15:00|4821.6|4771.6|4820.3|4770.3|4821.7|4771.7|4820.3|4770.3|0
1608315600000|2020-12-18 18:20:00|4819.8|4769.8|4817.6|4767.6|4820.3|4770.3|4816.2|4766.2|0
1608315900000|2020-12-18 18:25:00|4817.7|4767.7|4817.7|4767.7|4817.8|4767.8|4816.4|4766.4|0
1608316200000|2020-12-18 18:30:00|4817.2|4767.2|4815|4765|4817.2|4767.2|4813.6|4763.6|0
1608316500000|2020-12-18 18:35:00|4815.5|4765.5|4813.5|4763.5|4816.3|4766.3|4813.5|4763.5|0
1608316800000|2020-12-18 18:40:00|4814|4764|4816.2|4766.2|4816.2|4766.2|4813.5|4763.5|0
1608317100000|2020-12-18 18:45:00|4816.3|4766.3|4814.9|4764.9|4817.6|4767.6|4814.9|4764.9|0
1608317400000|2020-12-18 18:50:00|4815|4765|4813.6|4763.6|4815|4765|4813.6|4763.6|0
1608317700000|2020-12-18 18:55:00|4813.7|4763.7|4813.8|4763.8|4815|4765|4813.7|4763.7|0
1608318000000|2020-12-18 19:00:00|4813.7|4763.7|4810.8|4760.8|4813.8|4763.8|4810.8|4760.8|0
1608318300000|2020-12-18 19:05:00|4810.9|4760.9|4812.2|4762.2|4813.6|4763.6|4810.8|4760.8|0
1608318600000|2020-12-18 19:10:00|4812.3|4762.3|4813.5|4763.5|4813.5|4763.5|4812|4762|0
1608318900000|2020-12-18 19:15:00|4813.4|4763.4|4812.1|4762.1|4813.5|4763.5|4810.7|4760.7|0
1608319200000|2020-12-18 19:20:00|4812.2|4762.2|4812.1|4762.1|4813.6|4763.6|4812.1|4762.1|0
1608319500000|2020-12-18 19:25:00|4812.2|4762.2|4812.1|4762.1|4813.5|4763.5|4810.8|4760.8|0
1608319800000|2020-12-18 19:30:00|4812.2|4762.2|4812.2|4762.2|4813.6|4763.6|4810.8|4760.8|0
1608320100000|2020-12-18 19:35:00|4812.3|4762.3|4812.3|4762.3|4813.6|4763.6|4812.2|4762.2|0
1608320400000|2020-12-18 19:40:00|4811.3|4761.3|4811|4761|4812.4|4762.4|4809.7|4759.7|0
1608320700000|2020-12-18 19:45:00|4810.9|4760.9|4811|4761|4811.1|4761.1|4808.3|4758.3|0
1608321000000|2020-12-18 19:50:00|4810.5|4760.5|4809.6|4759.6|4811|4761|4809.5|4759.5|0
1608321300000|2020-12-18 19:55:00|4810.1|4760.1|4811.9|4761.9|4812|4762|4809.2|4759.2|0
1608321600000|2020-12-18 20:00:00|4812|4762|4808.1|4758.1|4812|4762|4806.7|4756.7|0
1608321900000|2020-12-18 20:05:00|4808.2|4758.2|4809.5|4759.5|4810.9|4760.9|4808.2|4758.2|0
1608322200000|2020-12-18 20:10:00|4809.4|4759.4|4808.2|4758.2|4809.5|4759.5|4806.7|4756.7|0
1608322500000|2020-12-18 20:15:00|4808.4|4758.4|4808.2|4758.2|4810.9|4760.9|4808.1|4758.1|0
1608322800000|2020-12-18 20:20:00|4808.1|4758.1|4806.7|4756.7|4808.2|4758.2|4804|4754|0
1608323100000|2020-12-18 20:25:00|4806.6|4756.6|4806.7|4756.7|4806.7|4756.7|4805.2|4755.2|0
1608323400000|2020-12-18 20:30:00|4806.2|4756.2|4806.9|4756.9|4807|4757|4804.1|4754.1|0
1608323700000|2020-12-18 20:35:00|4806.4|4756.4|4804.2|4754.2|4806.4|4756.4|4802.8|4752.8|0
1608324000000|2020-12-18 20:40:00|4803.7|4753.7|4811.1|4761.1|4811.2|4761.2|4802.7|4752.7|0
1608324300000|2020-12-18 20:45:00|4809.8|4759.8|4812.7|4762.7|4814.1|4764.1|4809.8|4759.8|0
1608324600000|2020-12-18 20:50:00|4812.6|4762.6|4817.2|4767.2|4819.9|4769.9|4810|4760|0
1608324900000|2020-12-18 20:55:00|4817.7|4767.7|4817.9|4767.9|4824.1|4774.1|4814.5|4764.5|0
1608325200000|2020-12-18 21:00:00|4818|4768|4821.4|4771.4|4823.7|4773.7|4809.9|4759.9|0
1608325500000|2020-12-18 21:05:00|4821.6|4771.6|4818.5|4768.5|4823.1|4773.1|4816.5|4766.5|0
1608325800000|2020-12-18 21:10:00|4818.6|4768.6|4824|4774|4824.4|4774.4|4817.3|4767.3|0
1608326100000|2020-12-18 21:15:00|4824.1|4774.1|4822.6|4772.6|4824.1|4774.1|4822.6|4772.6|0
1608326400000|2020-12-18 21:20:00|4823|4773|4821|4771|4823.5|4773.5|4821|4771|0
1608326700000|2020-12-18 21:25:00|4820.9|4770.9|4821|4771|4821.5|4771.5|4820.9|4770.9|0
1608327000000|2020-12-18 21:30:00|4820.8|4770.8|4825.3|4775.3|4825.6|4775.6|4820.8|4770.8|0
1608327300000|2020-12-18 21:35:00|4825.6|4775.6|4827.6|4777.6|4828.1|4778.1|4824.8|4774.8|0
1608327600000|2020-12-18 21:40:00|4827.9|4777.9|4829.9|4779.9|4829.9|4779.9|4825.3|4775.3|0
1608327900000|2020-12-18 21:45:00|4829.6|4779.6|4833.1|4783.1|4834|4784|4829.6|4779.6|0
1608328200000|2020-12-18 21:50:00|4832.7|4782.7|4829.9|4779.9|4833.1|4783.1|4829.6|4779.6|0
1608328500000|2020-12-18 21:55:00|4829.6|4779.6|4830.3|4780.3|4831.1|4781.1|4827.1|4777.1|0
1608505200000|2020-12-20 23:00:00|4823.9|4773.9|4808.9|4758.9|4824.9|4774.9|4808.9|4758.9|0
1608505500000|2020-12-20 23:05:00|4809.1|4759.1|4813.1|4763.1|4816.1|4766.1|4808.9|4758.9|0
1608505800000|2020-12-20 23:10:00|4813|4763|4810.6|4760.6|4815.4|4765.4|4810.3|4760.3|0
1608506100000|2020-12-20 23:15:00|4810.4|4760.4|4812.1|4762.1|4813.8|4763.8|4810|4760|0
1608506400000|2020-12-20 23:20:00|4812|4762|4813.1|4763.1|4813.4|4763.4|4808.8|4758.8|0
1608506700000|2020-12-20 23:25:00|4813|4763|4813.1|4763.1|4813.8|4763.8|4812.3|4762.3|0
1608507000000|2020-12-20 23:30:00|4813.2|4763.2|4811.1|4761.1|4814.4|4764.4|4808.8|4758.8|0
1608507300000|2020-12-20 23:35:00|4811.3|4761.3|4808.3|4758.3|4812.3|4762.3|4808.3|4758.3|0
1608507600000|2020-12-20 23:40:00|4808.4|4758.4|4805.8|4755.8|4809.4|4759.4|4805.8|4755.8|0
1608507900000|2020-12-20 23:45:00|4805.7|4755.7|4807.3|4757.3|4808.5|4758.5|4805.6|4755.6|0
1608508200000|2020-12-20 23:50:00|4807.4|4757.4|4809.3|4759.3|4809.6|4759.6|4807.4|4757.4|0
1608508500000|2020-12-20 23:55:00|4809.2|4759.2|4811.9|4761.9|4812.6|4762.6|4808.1|4758.1|0
1608508800000|2020-12-21 00:00:00|4811.6|4761.6|4816.9|4766.9|4817.6|4767.6|4811.2|4761.2|0
1608509100000|2020-12-21 00:05:00|4817|4767|4817.4|4767.4|4819.6|4769.6|4816.9|4766.9|0
1608509400000|2020-12-21 00:10:00|4817.6|4767.6|4812.6|4762.6|4817.9|4767.9|4807.3|4757.3|0
1608509700000|2020-12-21 00:15:00|4812.9|4762.9|4771.3|4721.3|4812.9|4762.9|4764.1|4714.1|0
1608510000000|2020-12-21 00:20:00|4771.1|4721.1|4770.7|4720.7|4774.5|4724.5|4769.4|4719.4|0
1608510300000|2020-12-21 00:25:00|4770.2|4720.2|4766|4716|4770.8|4720.8|4764.1|4714.1|0
1608510600000|2020-12-21 00:30:00|4765.8|4715.8|4771.3|4721.3|4772|4722|4765.4|4715.4|0
1608510900000|2020-12-21 00:35:00|4771.1|4721.1|4766.9|4716.9|4771.4|4721.4|4766.9|4716.9|0
1608511200000|2020-12-21 00:40:00|4767.1|4717.1|4766.9|4716.9|4768.2|4718.2|4766.9|4716.9|0
1608511500000|2020-12-21 00:45:00|4766.8|4716.8|4765.8|4715.8|4767.1|4717.1|4761.8|4711.8|0
1608511800000|2020-12-21 00:50:00|4766.1|4716.1|4769.7|4719.7|4771|4721|4764.5|4714.5|0
1608512100000|2020-12-21 00:55:00|4769.5|4719.5|4756.3|4706.3|4769.7|4719.7|4752.5|4702.5|0
1608512400000|2020-12-21 01:00:00|4756|4706|4753.4|4703.4|4756|4706|4747.9|4697.9|0
1608512700000|2020-12-21 01:05:00|4753.1|4703.1|4758.3|4708.3|4758.3|4708.3|4752.7|4702.7|0
1608513000000|2020-12-21 01:10:00|4758.8|4708.8|4758.3|4708.3|4759.6|4709.6|4758.3|4708.3|0
1608513300000|2020-12-21 01:15:00|4757.8|4707.8|4755.7|4705.7|4757.8|4707.8|4751.8|4701.8|0
1608513600000|2020-12-21 01:20:00|4755.6|4705.6|4758.1|4708.1|4758.2|4708.2|4755.5|4705.5|0
1608513900000|2020-12-21 01:25:00|4758.4|4708.4|4755.5|4705.5|4759.4|4709.4|4755.5|4705.5|0
1608514200000|2020-12-21 01:30:00|4755.7|4705.7|4756.6|4706.6|4757.9|4707.9|4754.1|4704.1|0
1608514500000|2020-12-21 01:35:00|4756.1|4706.1|4752.7|4702.7|4756.1|4706.1|4751.3|4701.3|0
1608514800000|2020-12-21 01:40:00|4753.2|4703.2|4751.4|4701.4|4754.1|4704.1|4750|4700|0
1608515100000|2020-12-21 01:45:00|4751.3|4701.3|4746.2|4696.2|4751.4|4701.4|4744.9|4694.9|0
1608515400000|2020-12-21 01:50:00|4745.7|4695.7|4745.8|4695.8|4746.2|4696.2|4742.3|4692.3|0
1608515700000|2020-12-21 01:55:00|4746.2|4696.2|4745|4695|4747|4697|4744.9|4694.9|0
1608516000000|2020-12-21 02:00:00|4745.1|4695.1|4753.5|4703.5|4753.5|4703.5|4745.1|4695.1|0
1608516300000|2020-12-21 02:05:00|4753.3|4703.3|4752.8|4702.8|4753.3|4703.3|4750.3|4700.3|0
1608516600000|2020-12-21 02:10:00|4752.9|4702.9|4752.7|4702.7|4752.9|4702.9|4751.5|4701.5|0
1608516900000|2020-12-21 02:15:00|4752.8|4702.8|4754.1|4704.1|4754.1|4704.1|4752.7|4702.7|0
1608517200000|2020-12-21 02:20:00|4754.2|4704.2|4752.8|4702.8|4754.2|4704.2|4752.8|4702.8|0
1608517500000|2020-12-21 02:25:00|4753.3|4703.3|4747.7|4697.7|4754.1|4704.1|4747.6|4697.6|0
1608517800000|2020-12-21 02:30:00|4747.9|4697.9|4747.7|4697.7|4748.3|4698.3|4743.8|4693.8|0
1608518100000|2020-12-21 02:35:00|4747.2|4697.2|4746.2|4696.2|4747.2|4697.2|4744.9|4694.9|0
1608518400000|2020-12-21 02:40:00|4746.3|4696.3|4745|4695|4746.3|4696.3|4745|4695|0
1608518700000|2020-12-21 02:45:00|4745.5|4695.5|4746.4|4696.4|4747|4697|4745|4695|0
1608519000000|2020-12-21 02:50:00|4746.3|4696.3|4745.1|4695.1|4746.4|4696.4|4745.1|4695.1|0
1608519300000|2020-12-21 02:55:00|4745|4695|4746.4|4696.4|4746.5|4696.5|4743.8|4693.8|0
1608519600000|2020-12-21 03:00:00|4745.9|4695.9|4743.7|4693.7|4746.4|4696.4|4743.1|4693.1|0
1608519900000|2020-12-21 03:05:00|4743.8|4693.8|4741.2|4691.2|4745.1|4695.1|4739.9|4689.9|0
1608520200000|2020-12-21 03:10:00|4741.7|4691.7|4745.6|4695.6|4746.4|4696.4|4741.7|4691.7|0
1608520500000|2020-12-21 03:15:00|4745.4|4695.4|4746.3|4696.3|4746.4|4696.4|4745|4695|0
1608520800000|2020-12-21 03:20:00|4746.4|4696.4|4745|4695|4746.4|4696.4|4745|4695|0
1608521100000|2020-12-21 03:25:00|4745.5|4695.5|4746.3|4696.3|4746.3|4696.3|4745.5|4695.5|0
1608521400000|2020-12-21 03:30:00|4745.8|4695.8|4743.7|4693.7|4745.8|4695.8|4743.7|4693.7|0
1608521700000|2020-12-21 03:35:00|4743.6|4693.6|4743.6|4693.6|4744.9|4694.9|4743.6|4693.6|0
1608522000000|2020-12-21 03:40:00|4742.3|4692.3|4743.6|4693.6|4743.6|4693.6|4742.3|4692.3|0
1608522600000|2020-12-21 03:50:00|4743.8|4693.8|4742.3|4692.3|4744.2|4694.2|4742.3|4692.3|0
1608522900000|2020-12-21 03:55:00|4741.8|4691.8|4742.3|4692.3|4742.3|4692.3|4741|4691|0
1608523200000|2020-12-21 04:00:00|4741.8|4691.8|4742.3|4692.3|4742.3|4692.3|4741|4691|0
1608523500000|2020-12-21 04:05:00|4742.7|4692.7|4744.9|4694.9|4744.9|4694.9|4742.2|4692.2|0
1608523800000|2020-12-21 04:10:00|4745.4|4695.4|4750.2|4700.2|4750.2|4700.2|4745.4|4695.4|0
1608524100000|2020-12-21 04:15:00|4750.7|4700.7|4751.5|4701.5|4751.5|4701.5|4750.7|4700.7|0
1608524400000|2020-12-21 04:20:00|4751.4|4701.4|4751.5|4701.5|4751.5|4701.5|4751.4|4701.4|0
1608524700000|2020-12-21 04:25:00|4751.4|4701.4|4751.4|4701.4|4751.5|4701.5|4751.4|4701.4|0
1608525000000|2020-12-21 04:30:00|4751.5|4701.5|4750.2|4700.2|4751.5|4701.5|4750.2|4700.2|0
1608525300000|2020-12-21 04:35:00|4750.7|4700.7|4750.2|4700.2|4752.8|4702.8|4750.2|4700.2|0
1608525600000|2020-12-21 04:40:00|4750.1|4700.1|4750.2|4700.2|4750.2|4700.2|4748.9|4698.9|0
1608525900000|2020-12-21 04:45:00|4749.9|4699.9|4748.9|4698.9|4750.2|4700.2|4748.9|4698.9|0
1608526200000|2020-12-21 04:50:00|4749.4|4699.4|4750.2|4700.2|4750.2|4700.2|4748.9|4698.9|0
1608526500000|2020-12-21 04:55:00|4750.7|4700.7|4750.2|4700.2|4751.5|4701.5|4750.2|4700.2|0
1608526800000|2020-12-21 05:00:00|4749.7|4699.7|4751.5|4701.5|4751.5|4701.5|4748.9|4698.9|0
1608527100000|2020-12-21 05:05:00|4752|4702|4752.8|4702.8|4752.8|4702.8|4752|4702|0
1608527400000|2020-12-21 05:10:00|4752.9|4702.9|4755.4|4705.4|4755.4|4705.4|4752.8|4702.8|0
1608527700000|2020-12-21 05:15:00|4755.3|4705.3|4754.1|4704.1|4755.4|4705.4|4754.1|4704.1|0
1608528000000|2020-12-21 05:20:00|4754|4704|4754.1|4704.1|4754.1|4704.1|4754|4704|0
1608528300000|2020-12-21 05:25:00|4754|4704|4754|4704|4754|4704|4754|4704|0
1608528600000|2020-12-21 05:30:00|4754.5|4704.5|4758|4708|4758|4708|4754|4704|0
1608528900000|2020-12-21 05:35:00|4757.9|4707.9|4759.3|4709.3|4759.3|4709.3|4757.9|4707.9|0
1608529200000|2020-12-21 05:40:00|4759.8|4709.8|4761.9|4711.9|4761.9|4711.9|4759.8|4709.8|0
1608529500000|2020-12-21 05:45:00|4762|4712|4763.4|4713.4|4764.8|4714.8|4761.9|4711.9|0
1608529800000|2020-12-21 05:50:00|4763.5|4713.5|4764.7|4714.7|4764.8|4714.8|4763.4|4713.4|0
1608530100000|2020-12-21 05:55:00|4764.2|4714.2|4764.7|4714.7|4764.7|4714.7|4763.4|4713.4|0
1608530400000|2020-12-21 06:00:00|4764.2|4714.2|4762.1|4712.1|4764.2|4714.2|4762|4712|0
1608530700000|2020-12-21 06:05:00|4762|4712|4762|4712|4763.3|4713.3|4762|4712|0
1608531000000|2020-12-21 06:10:00|4761.9|4711.9|4759.4|4709.4|4762|4712|4758|4708|0
1608531300000|2020-12-21 06:15:00|4759.9|4709.9|4761.4|4711.4|4762|4712|4759.9|4709.9|0
1608531600000|2020-12-21 06:20:00|4760.7|4710.7|4762|4712|4763.3|4713.3|4760.7|4710.7|0
1608531900000|2020-12-21 06:25:00|4761.9|4711.9|4760.7|4710.7|4762|4712|4759.4|4709.4|0
1608532200000|2020-12-21 06:30:00|4761.2|4711.2|4763.2|4713.2|4763.3|4713.3|4760.7|4710.7|0
1608532500000|2020-12-21 06:35:00|4763.3|4713.3|4761.9|4711.9|4763.3|4713.3|4761.9|4711.9|0
1608532800000|2020-12-21 06:40:00|4761.4|4711.4|4749|4699|4761.4|4711.4|4747.7|4697.7|0
1608533100000|2020-12-21 06:45:00|4748.5|4698.5|4751.6|4701.6|4751.6|4701.6|4746.4|4696.4|0
1608533400000|2020-12-21 06:50:00|4751.1|4701.1|4751.6|4701.6|4752.9|4702.9|4749|4699|0
1608533700000|2020-12-21 06:55:00|4751.5|4701.5|4750.3|4700.3|4752.8|4702.8|4750.2|4700.2|0
1608534000000|2020-12-21 07:00:00|4749.3|4699.3|4751.2|4701.2|4751.3|4701.3|4738.6|4688.6|0
1608534300000|2020-12-21 07:05:00|4750.7|4700.7|4743.4|4693.4|4750.7|4700.7|4743.4|4693.4|0
1608534600000|2020-12-21 07:10:00|4742.9|4692.9|4742.2|4692.2|4747.3|4697.3|4742.1|4692.1|0
1608534900000|2020-12-21 07:15:00|4742.7|4692.7|4742.2|4692.2|4746.1|4696.1|4739.5|4689.5|0
1608535200000|2020-12-21 07:20:00|4741.7|4691.7|4733.1|4683.1|4741.7|4691.7|4731.9|4681.9|0
1608535500000|2020-12-21 07:25:00|4732.9|4682.9|4722.8|4672.8|4733.1|4683.1|4721.5|4671.5|0
1608535800000|2020-12-21 07:30:00|4722.3|4672.3|4717.5|4667.5|4724.1|4674.1|4717.5|4667.5|0
1608536100000|2020-12-21 07:35:00|4716.2|4666.2|4718.5|4668.5|4719.8|4669.8|4710.6|4660.6|0
1608536400000|2020-12-21 07:40:00|4719|4669|4726.3|4676.3|4727.6|4677.6|4717.3|4667.3|0
1608536700000|2020-12-21 07:45:00|4725.8|4675.8|4733.9|4683.9|4733.9|4683.9|4723.6|4673.6|0
1608537000000|2020-12-21 07:50:00|4733.6|4683.6|4733.9|4683.9|4739|4689|4730|4680|0
1608537300000|2020-12-21 07:55:00|4735.2|4685.2|4737|4687|4741.7|4691.7|4735.1|4685.1|0
1608537600000|2020-12-21 08:00:00|4737.1|4687.1|4718.5|4668.5|4737.1|4687.1|4717.2|4667.2|0
1608537900000|2020-12-21 08:05:00|4718|4668|4707.8|4687.8|4718|4690|4704.2|4659.5|0
1608538200000|2020-12-21 08:10:00|4707.9|4687.9|4715.4|4695.4|4716|4696|4707.8|4687.8|0
1608538500000|2020-12-21 08:15:00|4715.5|4695.5|4716|4696|4716.8|4696.8|4714.3|4694.3|0
1608538800000|2020-12-21 08:20:00|4716.4|4696.4|4711.7|4691.7|4716.8|4696.8|4710.7|4690.7|0
1608539100000|2020-12-21 08:25:00|4712.2|4692.2|4713.8|4693.8|4715.2|4695.2|4712|4692|0
1608539400000|2020-12-21 08:30:00|4713.7|4693.7|4717.3|4697.3|4718|4698|4713|4693|0
1608539700000|2020-12-21 08:35:00|4717.2|4697.2|4721.3|4701.3|4722.4|4702.4|4717.1|4697.1|0
1608540000000|2020-12-21 08:40:00|4721.4|4701.4|4717.6|4697.6|4724|4704|4717.5|4697.5|0
1608540300000|2020-12-21 08:45:00|4717.8|4697.8|4716.1|4696.1|4718.9|4698.9|4715.7|4695.7|0
1608540600000|2020-12-21 08:50:00|4715.7|4695.7|4713.9|4693.9|4716.9|4696.9|4713.7|4693.7|0
1608540900000|2020-12-21 08:55:00|4714.1|4694.1|4713.1|4693.1|4714.7|4694.7|4712.8|4692.8|0
1608541200000|2020-12-21 09:00:00|4713|4693|4709.2|4689.2|4713|4693|4708.9|4688.9|0
1608541500000|2020-12-21 09:05:00|4709.4|4689.4|4706|4686|4709.6|4689.6|4705.7|4685.7|0
1608541800000|2020-12-21 09:10:00|4706.2|4686.2|4699.7|4679.7|4706.2|4686.2|4698.9|4678.9|0
1608542100000|2020-12-21 09:15:00|4699.6|4679.6|4701.8|4681.8|4702.8|4682.8|4699.6|4679.6|0
1608542400000|2020-12-21 09:20:00|4701.9|4681.9|4701.1|4681.1|4703.3|4683.3|4700.9|4680.9|0
1608542700000|2020-12-21 09:25:00|4700.8|4680.8|4696.8|4676.8|4700.9|4680.9|4696.6|4676.6|0
1608543000000|2020-12-21 09:30:00|4696.9|4676.9|4696.9|4676.9|4697.8|4677.8|4696.5|4676.5|0
1608543300000|2020-12-21 09:35:00|4696.8|4676.8|4694.6|4674.6|4697.1|4677.1|4693.2|4673.2|0
1608543600000|2020-12-21 09:40:00|4694.5|4674.5|4689.4|4669.4|4694.6|4674.6|4689.3|4669.3|0
1608543900000|2020-12-21 09:45:00|4689.3|4669.3|4683.6|4663.6|4689.3|4669.3|4683.5|4663.5|0
1608544200000|2020-12-21 09:50:00|4683.5|4663.5|4681.6|4661.6|4683.8|4663.8|4681.4|4661.4|0
1608544500000|2020-12-21 09:55:00|4681.5|4661.5|4682.2|4662.2|4683.2|4663.2|4679.6|4659.6|0
1608544800000|2020-12-21 10:00:00|4682.3|4662.3|4680|4660|4682.3|4662.3|4679.9|4659.9|0
1608545100000|2020-12-21 10:05:00|4679.9|4659.9|4674.9|4654.9|4679.9|4659.9|4674.7|4654.7|0
1608545400000|2020-12-21 10:10:00|4674.6|4654.6|4675.1|4655.1|4675.5|4655.5|4672.7|4652.7|0
1608545700000|2020-12-21 10:15:00|4675.2|4655.2|4681|4661|4681.1|4661.1|4675|4655|0
1608546000000|2020-12-21 10:20:00|4680.7|4660.7|4672|4652|4680.7|4660.7|4671.6|4651.6|0
1608546300000|2020-12-21 10:25:00|4671.9|4651.9|4668|4648|4673|4653|4667.9|4647.9|0
1608546600000|2020-12-21 10:30:00|4668.1|4648.1|4663.1|4643.1|4668.1|4648.1|4661.1|4641.1|0
1608546900000|2020-12-21 10:35:00|4662.9|4642.9|4669.4|4649.4|4669.6|4649.6|4662.9|4642.9|0
1608547200000|2020-12-21 10:40:00|4669.5|4649.5|4665.8|4645.8|4669.5|4649.5|4664.8|4644.8|0
1608547500000|2020-12-21 10:45:00|4665.5|4645.5|4662.2|4642.2|4667|4647|4662.2|4642.2|0
1608547800000|2020-12-21 10:50:00|4662|4642|4661.3|4641.3|4664.4|4644.4|4656.6|4636.6|0
1608548100000|2020-12-21 10:55:00|4661.4|4641.4|4661.1|4641.1|4663.4|4643.4|4655.1|4635.1|0
1608548400000|2020-12-21 11:00:00|4661.3|4641.3|4665.5|4645.5|4666.6|4646.6|4660.6|4640.6|0
1608548700000|2020-12-21 11:05:00|4665.6|4645.6|4667.7|4647.7|4668|4648|4665.3|4645.3|0
1608549000000|2020-12-21 11:10:00|4667.8|4647.8|4677.1|4657.1|4678.5|4658.5|4667.5|4647.5|0
1608549300000|2020-12-21 11:15:00|4676.5|4656.5|4677.2|4657.2|4680.2|4660.2|4676.3|4656.3|0
1608549600000|2020-12-21 11:20:00|4677.1|4657.1|4676.9|4656.9|4677.6|4657.6|4676.5|4656.5|0
1608549900000|2020-12-21 11:25:00|4677|4657|4683.6|4663.6|4683.6|4663.6|4676.4|4656.4|0
1608550200000|2020-12-21 11:30:00|4684.5|4664.5|4688.3|4668.3|4688.3|4668.3|4684.3|4664.3|0
1608550500000|2020-12-21 11:35:00|4688.4|4668.4|4689.7|4669.7|4692.5|4672.5|4688.1|4668.1|0
1608550800000|2020-12-21 11:40:00|4689.5|4669.5|4690.5|4670.5|4690.9|4670.9|4688.3|4668.3|0
1608551100000|2020-12-21 11:45:00|4691.4|4671.4|4694.9|4674.9|4696.3|4676.3|4691.1|4671.1|0
1608551400000|2020-12-21 11:50:00|4694.8|4674.8|4693.5|4673.5|4695.3|4675.3|4691|4671|0
1608551700000|2020-12-21 11:55:00|4693.4|4673.4|4697|4677|4697|4677|4693.4|4673.4|0
1608552000000|2020-12-21 12:00:00|4697.1|4677.1|4702.9|4682.9|4705|4685|4697.1|4677.1|0
1608552300000|2020-12-21 12:05:00|4703|4683|4702.1|4682.1|4704.2|4684.2|4701.5|4681.5|0
1608552600000|2020-12-21 12:10:00|4702.3|4682.3|4702.3|4682.3|4705.2|4685.2|4701.6|4681.6|0
1608552900000|2020-12-21 12:15:00|4702.5|4682.5|4705.4|4685.4|4705.5|4685.5|4702.5|4682.5|0
1608553200000|2020-12-21 12:20:00|4705.5|4685.5|4702.2|4682.2|4706.5|4686.5|4702.2|4682.2|0
1608553500000|2020-12-21 12:25:00|4702.1|4682.1|4704.4|4684.4|4705|4685|4702.1|4682.1|0
1608553800000|2020-12-21 12:30:00|4704.3|4684.3|4703.5|4683.5|4705.6|4685.6|4703.4|4683.4|0
1608554100000|2020-12-21 12:35:00|4703.4|4683.4|4705.6|4685.6|4705.9|4685.9|4703.3|4683.3|0
1608554400000|2020-12-21 12:40:00|4705.5|4685.5|4708.8|4688.8|4709.3|4689.3|4705.5|4685.5|0
1608554700000|2020-12-21 12:45:00|4708.9|4688.9|4709|4689|4709.9|4689.9|4708.9|4688.9|0
1608555000000|2020-12-21 12:50:00|4708.9|4688.9|4708.8|4688.8|4710.1|4690.1|4708.8|4688.8|0
1608555300000|2020-12-21 12:55:00|4708.7|4688.7|4707.1|4687.1|4709|4689|4707.1|4687.1|0
1608555600000|2020-12-21 13:00:00|4707|4687|4703.6|4683.6|4707|4687|4703.6|4683.6|0
1608555900000|2020-12-21 13:05:00|4703.7|4683.7|4704.6|4684.6|4705.2|4685.2|4702.8|4682.8|0
1608556200000|2020-12-21 13:10:00|4704.7|4684.7|4705|4685|4705.8|4685.8|4704.4|4684.4|0
1608556500000|2020-12-21 13:15:00|4705.2|4685.2|4702|4682|4705.3|4685.3|4701.3|4681.3|0
1608556800000|2020-12-21 13:20:00|4701.9|4681.9|4702|4682|4702.6|4682.6|4701.2|4681.2|0
1608557100000|2020-12-21 13:25:00|4702.1|4682.1|4703.7|4683.7|4704.6|4684.6|4702|4682|0
1608557400000|2020-12-21 13:30:00|4703.5|4683.5|4701.7|4681.7|4703.5|4683.5|4701.2|4681.2|0
1608557700000|2020-12-21 13:35:00|4701.6|4681.6|4705.6|4685.6|4706.3|4686.3|4701.6|4681.6|0
1608558000000|2020-12-21 13:40:00|4705.5|4685.5|4703.3|4683.3|4705.5|4685.5|4703.3|4683.3|0
1608558300000|2020-12-21 13:45:00|4703.4|4683.4|4700.1|4680.1|4703.4|4683.4|4698.4|4678.4|0
1608558600000|2020-12-21 13:50:00|4700|4680|4698.4|4678.4|4701|4681|4696.7|4676.7|0
1608558900000|2020-12-21 13:55:00|4698.5|4678.5|4700.6|4680.6|4700.6|4680.6|4697.7|4677.7|0
1608559200000|2020-12-21 14:00:00|4700.5|4680.5|4700.6|4680.6|4700.7|4680.7|4699.6|4679.6|0
1608559500000|2020-12-21 14:05:00|4700.5|4680.5|4701|4681|4701.2|4681.2|4700|4680|0
1608559800000|2020-12-21 14:10:00|4701.2|4681.2|4702.9|4682.9|4704.1|4684.1|4701.2|4681.2|0
1608560100000|2020-12-21 14:15:00|4702.8|4682.8|4704.7|4684.7|4705.7|4685.7|4702.1|4682.1|0
1608560400000|2020-12-21 14:20:00|4704.5|4684.5|4703.6|4683.6|4704.8|4684.8|4703.3|4683.3|0
1608560700000|2020-12-21 14:25:00|4703.5|4683.5|4702.9|4682.9|4703.5|4683.5|4702.2|4682.2|0
1608561000000|2020-12-21 14:30:00|4702.8|4682.8|4705.3|4685.3|4705.7|4685.7|4702.5|4682.5|0
1608561300000|2020-12-21 14:35:00|4705.4|4685.4|4707.5|4687.5|4707.5|4687.5|4705|4685|0
1608561600000|2020-12-21 14:40:00|4707.6|4687.6|4707.6|4687.6|4709.4|4689.4|4707.3|4687.3|0
1608561900000|2020-12-21 14:45:00|4707.2|4687.2|4709.6|4689.6|4709.7|4689.7|4706.5|4686.5|0
1608562200000|2020-12-21 14:50:00|4709.7|4689.7|4712.2|4692.2|4713.9|4693.9|4709.7|4689.7|0
1608562500000|2020-12-21 14:55:00|4712.3|4692.3|4709.9|4689.9|4713.5|4693.5|4709.4|4689.4|0
1608562800000|2020-12-21 15:00:00|4709.8|4689.8|4710.8|4690.8|4713|4693|4709.8|4689.8|0
1608563100000|2020-12-21 15:05:00|4710.7|4690.7|4709.1|4689.1|4710.8|4690.8|4707.7|4687.7|0
1608563400000|2020-12-21 15:10:00|4709.2|4689.2|4708.8|4688.8|4710.7|4690.7|4708.2|4688.2|0
1608563700000|2020-12-21 15:15:00|4708.6|4688.6|4708|4688|4710.5|4690.5|4707.3|4687.3|0
1608564000000|2020-12-21 15:20:00|4707.8|4687.8|4708.6|4688.6|4709.1|4689.1|4707.1|4687.1|0
1608564300000|2020-12-21 15:25:00|4708.5|4688.5|4709.3|4689.3|4709.6|4689.6|4708.5|4688.5|0
1608564600000|2020-12-21 15:30:00|4709.2|4689.2|4713|4693|4713|4693|4708.7|4688.7|0
1608564900000|2020-12-21 15:35:00|4713.2|4693.2|4711.4|4691.4|4714.3|4694.3|4711.2|4691.2|0
1608565200000|2020-12-21 15:40:00|4711.5|4691.5|4710.1|4690.1|4711.5|4691.5|4709.3|4689.3|0
1608565500000|2020-12-21 15:45:00|4710|4690|4710|4690|4710.6|4690.6|4708.5|4688.5|0
1608565800000|2020-12-21 15:50:00|4710.2|4690.2|4709.7|4689.7|4710.8|4690.8|4709.3|4689.3|0
1608566100000|2020-12-21 15:55:00|4709.8|4689.8|4709.1|4689.1|4710.8|4690.8|4709.1|4689.1|0
1608566400000|2020-12-21 16:00:00|4709|4689|4709.9|4689.9|4710.4|4690.4|4708.7|4688.7|0
1608566700000|2020-12-21 16:05:00|4710.1|4690.1|4712.2|4692.2|4712.4|4692.4|4710.1|4690.1|0
1608567000000|2020-12-21 16:10:00|4712.3|4692.3|4710.6|4690.6|4712.5|4692.5|4710.6|4690.6|0
1608567300000|2020-12-21 16:15:00|4710.5|4690.5|4711.7|4691.7|4711.9|4691.9|4709.8|4689.8|0
1608567600000|2020-12-21 16:20:00|4711.6|4691.6|4711.8|4691.8|4712.7|4692.7|4711.3|4691.3|0
1608567900000|2020-12-21 16:25:00|4711.7|4691.7|4712.7|4692.7|4714|4694|4711.6|4691.6|0
1608568200000|2020-12-21 16:30:00|4729.5|4679.5|4725.7|4675.7|4731|4681|4724.4|4674.4|0
1608568500000|2020-12-21 16:35:00|4726.1|4676.1|4737.5|4687.5|4737.6|4687.6|4726.1|4676.1|0
1608568800000|2020-12-21 16:40:00|4737.6|4687.6|4740.2|4690.2|4740.2|4690.2|4737.5|4687.5|0
1608569100000|2020-12-21 16:45:00|4740.1|4690.1|4741.6|4691.6|4743|4693|4738.8|4688.8|0
1608569400000|2020-12-21 16:50:00|4740.3|4690.3|4741.6|4691.6|4743.1|4693.1|4740.3|4690.3|0
1608569700000|2020-12-21 16:55:00|4741.1|4691.1|4739|4689|4741.6|4691.6|4738.9|4688.9|0
1608570000000|2020-12-21 17:00:00|4739.1|4689.1|4741.9|4691.9|4743.2|4693.2|4739|4689|0
1608570300000|2020-12-21 17:05:00|4741.4|4691.4|4741.8|4691.8|4741.9|4691.9|4739.1|4689.1|0
1608570600000|2020-12-21 17:10:00|4741.9|4691.9|4740.4|4690.4|4743.2|4693.2|4739.1|4689.1|0
1608570900000|2020-12-21 17:15:00|4740.5|4690.5|4737.9|4687.9|4740.6|4690.6|4737.9|4687.9|0
1608571200000|2020-12-21 17:20:00|4738.4|4688.4|4744.7|4694.7|4744.8|4694.8|4738.4|4688.4|0
1608571500000|2020-12-21 17:25:00|4744.8|4694.8|4747.6|4697.6|4747.6|4697.6|4744.7|4694.7|0
1608571800000|2020-12-21 17:30:00|4748.9|4698.9|4750.3|4700.3|4750.4|4700.4|4747.7|4697.7|0
1608572100000|2020-12-21 17:35:00|4750.2|4700.2|4752.9|4702.9|4753|4703|4750.2|4700.2|0
1608572400000|2020-12-21 17:40:00|4752.4|4702.4|4748.9|4698.9|4753|4703|4748.8|4698.8|0
1608572700000|2020-12-21 17:45:00|4750.2|4700.2|4755.5|4705.5|4755.6|4705.6|4748.9|4698.9|0
1608573000000|2020-12-21 17:50:00|4755|4705|4758.3|4708.3|4761.1|4711.1|4754.2|4704.2|0
1608573300000|2020-12-21 17:55:00|4758.4|4708.4|4759.6|4709.6|4761|4711|4758.3|4708.3|0
1608573600000|2020-12-21 18:00:00|4759.7|4709.7|4760.9|4710.9|4763.6|4713.6|4758.2|4708.2|0
1608573900000|2020-12-21 18:05:00|4761.4|4711.4|4763.6|4713.6|4763.7|4713.7|4760.8|4710.8|0
1608574200000|2020-12-21 18:10:00|4763.1|4713.1|4761.6|4711.6|4765|4715|4761|4711|0
1608574500000|2020-12-21 18:15:00|4762.4|4712.4|4763.7|4713.7|4765|4715|4762.4|4712.4|0
1608574800000|2020-12-21 18:20:00|4763.8|4713.8|4759.8|4709.8|4763.8|4713.8|4759.7|4709.7|0
1608575100000|2020-12-21 18:25:00|4759.7|4709.7|4761.2|4711.2|4763.8|4713.8|4758.5|4708.5|0
1608575400000|2020-12-21 18:30:00|4761.7|4711.7|4765.2|4715.2|4765.3|4715.3|4761.7|4711.7|0
1608575700000|2020-12-21 18:35:00|4765.3|4715.3|4763.9|4713.9|4766.6|4716.6|4763.9|4713.9|0
1608576000000|2020-12-21 18:40:00|4764.4|4714.4|4769.4|4719.4|4770.7|4720.7|4764.4|4714.4|0
1608576300000|2020-12-21 18:45:00|4769.3|4719.3|4766.6|4716.6|4770|4720|4765.1|4715.1|0
1608576600000|2020-12-21 18:50:00|4767.1|4717.1|4769.4|4719.4|4769.4|4719.4|4766.5|4716.5|0
1608576900000|2020-12-21 18:55:00|4769.3|4719.3|4767.9|4717.9|4770.7|4720.7|4767.9|4717.9|0
1608577200000|2020-12-21 19:00:00|4767.8|4717.8|4765.2|4715.2|4767.8|4717.8|4765.2|4715.2|0
1608577500000|2020-12-21 19:05:00|4765.3|4715.3|4765.1|4715.1|4766.6|4716.6|4763.8|4713.8|0
1608577800000|2020-12-21 19:10:00|4765.6|4715.6|4767.9|4717.9|4768|4718|4765|4715|0
1608578100000|2020-12-21 19:15:00|4768|4718|4769.2|4719.2|4770.6|4720.6|4767.8|4717.8|0
1608578400000|2020-12-21 19:20:00|4768.7|4718.7|4771.8|4721.8|4773.3|4723.3|4767.8|4717.8|0
1608578700000|2020-12-21 19:25:00|4772.3|4722.3|4773.2|4723.2|4774.6|4724.6|4771.8|4721.8|0
1608579000000|2020-12-21 19:30:00|4773.3|4723.3|4774.6|4724.6|4776|4726|4773.2|4723.2|0
1608579300000|2020-12-21 19:35:00|4774.5|4724.5|4774.5|4724.5|4778.7|4728.7|4774.5|4724.5|0
1608579600000|2020-12-21 19:40:00|4774.6|4724.6|4775.8|4725.8|4777.2|4727.2|4774.4|4724.4|0
1608579900000|2020-12-21 19:45:00|4775.3|4725.3|4774.5|4724.5|4775.9|4725.9|4774.5|4724.5|0
1608580200000|2020-12-21 19:50:00|4775.8|4725.8|4777.1|4727.1|4777.2|4727.2|4775.8|4725.8|0
1608580500000|2020-12-21 19:55:00|4776.6|4726.6|4774.3|4724.3|4777.2|4727.2|4773|4723|0
1608580800000|2020-12-21 20:00:00|4774.4|4724.4|4774.3|4724.3|4777.1|4727.1|4773|4723|0
1608581100000|2020-12-21 20:05:00|4773.8|4723.8|4767.5|4717.5|4774.4|4724.4|4767.5|4717.5|0
1608581400000|2020-12-21 20:10:00|4767.6|4717.6|4772.9|4722.9|4772.9|4722.9|4767.4|4717.4|0
1608581700000|2020-12-21 20:15:00|4772.8|4722.8|4771.4|4721.4|4772.8|4722.8|4770|4720|0
1608582000000|2020-12-21 20:20:00|4770.9|4720.9|4770.1|4720.1|4771.4|4721.4|4768.7|4718.7|0
1608582300000|2020-12-21 20:25:00|4770.6|4720.6|4771.5|4721.5|4772.8|4722.8|4770.2|4720.2|0
1608582600000|2020-12-21 20:30:00|4771.6|4721.6|4762|4712|4771.6|4721.6|4760.7|4710.7|0
1608582900000|2020-12-21 20:35:00|4762.1|4712.1|4768.9|4718.9|4768.9|4718.9|4759.4|4709.4|0
1608583200000|2020-12-21 20:40:00|4769|4719|4767.3|4717.3|4770.3|4720.3|4766|4716|0
1608583500000|2020-12-21 20:45:00|4767.2|4717.2|4769.9|4719.9|4770|4720|4765.9|4715.9|0
1608583800000|2020-12-21 20:50:00|4769.8|4719.8|4768.7|4718.7|4769.8|4719.8|4763|4713|0
1608584100000|2020-12-21 20:55:00|4768.2|4718.2|4773.5|4723.5|4775|4725|4767.4|4717.4|0
1608584400000|2020-12-21 21:00:00|4773.4|4723.4|4771.9|4721.9|4775.7|4725.7|4768|4718|0
1608584700000|2020-12-21 21:05:00|4771.7|4721.7|4773.2|4723.2|4773.4|4723.4|4768|4718|0
1608585000000|2020-12-21 21:10:00|4773.4|4723.4|4773|4723|4773.6|4723.6|4768.3|4718.3|0
1608585300000|2020-12-21 21:15:00|4772.9|4722.9|4772.1|4722.1|4772.9|4722.9|4772|4722|0
1608585600000|2020-12-21 21:20:00|4771.9|4721.9|4771.5|4721.5|4772|4722|4770.9|4720.9|0
1608585900000|2020-12-21 21:25:00|4771.4|4721.4|4771.4|4721.4|4771.5|4721.5|4771.3|4721.3|0
1608586200000|2020-12-21 21:30:00|4771.3|4721.3|4769.9|4719.9|4771.5|4721.5|4768.4|4718.4|0
1608586500000|2020-12-21 21:35:00|4769.5|4719.5|4769.5|4719.5|4770.4|4720.4|4768.7|4718.7|0
1608586800000|2020-12-21 21:40:00|4769.9|4719.9|4770.2|4720.2|4771.3|4721.3|4769.9|4719.9|0
1608587100000|2020-12-21 21:45:00|4770.4|4720.4|4771.3|4721.3|4771.3|4721.3|4769.9|4719.9|0
1608587400000|2020-12-21 21:50:00|4771.5|4721.5|4770.7|4720.7|4771.5|4721.5|4769.5|4719.5|0
1608587700000|2020-12-21 21:55:00|4770.4|4720.4|4772.4|4722.4|4773.3|4723.3|4770.2|4720.2|0
1608588000000|2020-12-21 22:00:00|4772|4722|4771.9|4721.9|4772|4722|4771.8|4721.8|0
1608588300000|2020-12-21 22:05:00|4771.6|4721.6|4770.1|4720.1|4771.6|4721.6|4770|4720|0
1608588600000|2020-12-21 22:10:00|4770|4720|4770.6|4720.6|4770.6|4720.6|4769.9|4719.9|0
1608588900000|2020-12-21 22:15:00|4770.5|4720.5|4771.6|4721.6|4771.6|4721.6|4770.1|4720.1|0
1608589200000|2020-12-21 22:20:00|4771.7|4721.7|4771.7|4721.7|4771.9|4721.9|4771.6|4721.6|0
1608589500000|2020-12-21 22:25:00|4771.9|4721.9|4771.9|4721.9|4771.9|4721.9|4771.6|4721.6|0
1608589800000|2020-12-21 22:30:00|4772|4722|4771.1|4721.1|4772|4722|4770.7|4720.7|0
1608590100000|2020-12-21 22:35:00|4771|4721|4771.1|4721.1|4771.1|4721.1|4770.7|4720.7|0
1608590400000|2020-12-21 22:40:00|4771.2|4721.2|4771.1|4721.1|4771.2|4721.2|4771.1|4721.1|0
1608590700000|2020-12-21 22:45:00|4771.2|4721.2|4771.7|4721.7|4772|4722|4771.1|4721.1|0
1608591000000|2020-12-21 22:50:00|4771.5|4721.5|4772|4722|4772.5|4722.5|4771.5|4721.5|0
1608591300000|2020-12-21 22:55:00|4772.1|4722.1|4772.5|4722.5|4772.6|4722.6|4771.6|4721.6|0
1608591600000|2020-12-21 23:00:00|4772.6|4722.6|4776.7|4726.7|4777.4|4727.4|4772.4|4722.4|0
1608591900000|2020-12-21 23:05:00|4776.8|4726.8|4776.3|4726.3|4777|4727|4775.1|4725.1|0
1608592200000|2020-12-21 23:10:00|4776.1|4726.1|4774.5|4724.5|4776.6|4726.6|4774.4|4724.4|0
1608592500000|2020-12-21 23:15:00|4774.7|4724.7|4774.7|4724.7|4775.9|4725.9|4774.5|4724.5|0
1608592800000|2020-12-21 23:20:00|4774.8|4724.8|4775.1|4725.1|4775.3|4725.3|4774|4724|0
1608593100000|2020-12-21 23:25:00|4775|4725|4772.7|4722.7|4775|4725|4771.2|4721.2|0
1608593400000|2020-12-21 23:30:00|4772.5|4722.5|4769.6|4719.6|4772.7|4722.7|4769.6|4719.6|0
1608593700000|2020-12-21 23:35:00|4769.3|4719.3|4768.8|4718.8|4770.2|4720.2|4768.2|4718.2|0
1608594000000|2020-12-21 23:40:00|4768.6|4718.6|4771.1|4721.1|4771.4|4721.4|4768.5|4718.5|0
1608594300000|2020-12-21 23:45:00|4771.4|4721.4|4770.8|4720.8|4771.9|4721.9|4770.4|4720.4|0
1608594600000|2020-12-21 23:50:00|4771|4721|4771.4|4721.4|4771.9|4721.9|4770.8|4720.8|0
1608594900000|2020-12-21 23:55:00|4771.9|4721.9|4770.2|4720.2|4771.9|4721.9|4768.6|4718.6|0
1608595200000|2020-12-22 00:00:00|4770.4|4720.4|4773.7|4723.7|4774.7|4724.7|4770.2|4720.2|0
1608595500000|2020-12-22 00:05:00|4774|4724|4772.7|4722.7|4774|4724|4772.2|4722.2|0
1608595800000|2020-12-22 00:10:00|4772.8|4722.8|4778.7|4728.7|4778.9|4728.9|4772.8|4722.8|0
1608596100000|2020-12-22 00:15:00|4778.9|4728.9|4775.7|4725.7|4780.2|4730.2|4774.4|4724.4|0
1608596400000|2020-12-22 00:20:00|4775.8|4725.8|4770.4|4720.4|4775.8|4725.8|4770.4|4720.4|0
1608596700000|2020-12-22 00:25:00|4770.5|4720.5|4763.9|4713.9|4770.5|4720.5|4763.9|4713.9|0
1608597000000|2020-12-22 00:30:00|4763.4|4713.4|4762|4712|4766.5|4716.5|4759.9|4709.9|0
1608597300000|2020-12-22 00:35:00|4761.7|4711.7|4762|4712|4762.6|4712.6|4761.3|4711.3|0
1608597600000|2020-12-22 00:40:00|4762.2|4712.2|4760|4710|4762.6|4712.6|4760|4710|0
1608597900000|2020-12-22 00:45:00|4760.1|4710.1|4752.1|4702.1|4761.3|4711.3|4752.1|4702.1|0
1608598200000|2020-12-22 00:50:00|4752.6|4702.6|4746.8|4696.8|4754.7|4704.7|4746.8|4696.8|0
1608598500000|2020-12-22 00:55:00|4747|4697|4748.7|4698.7|4749.4|4699.4|4745.5|4695.5|0
1608598800000|2020-12-22 01:00:00|4749|4699|4753.4|4703.4|4753.5|4703.5|4748.1|4698.1|0
1608599100000|2020-12-22 01:05:00|4753.5|4703.5|4752.1|4702.1|4753.5|4703.5|4752.1|4702.1|0
1608599400000|2020-12-22 01:10:00|4752|4702|4753.4|4703.4|4753.5|4703.5|4750.7|4700.7|0
1608599700000|2020-12-22 01:15:00|4753.9|4703.9|4754.8|4704.8|4754.8|4704.8|4753.4|4703.4|0
1608600000000|2020-12-22 01:20:00|4754.9|4704.9|4757.5|4707.5|4757.5|4707.5|4754.9|4704.9|0
1608600300000|2020-12-22 01:25:00|4757.4|4707.4|4762.8|4712.8|4762.8|4712.8|4757.4|4707.4|0
1608600600000|2020-12-22 01:30:00|4762.9|4712.9|4762.9|4712.9|4765.5|4715.5|4761.5|4711.5|0
1608600900000|2020-12-22 01:35:00|4763.1|4713.1|4761.5|4711.5|4764.2|4714.2|4761.5|4711.5|0
1608601200000|2020-12-22 01:40:00|4760.2|4710.2|4760.2|4710.2|4762.9|4712.9|4758.9|4708.9|0
1608601500000|2020-12-22 01:45:00|4760.5|4710.5|4762.9|4712.9|4764.2|4714.2|4760.2|4710.2|0
1608601800000|2020-12-22 01:50:00|4762.6|4712.6|4758.9|4708.9|4764.2|4714.2|4758.9|4708.9|0
1608602100000|2020-12-22 01:55:00|4758.8|4708.8|4756.9|4706.9|4758.8|4708.8|4756.2|4706.2|0
1608602400000|2020-12-22 02:00:00|4757.1|4707.1|4757.6|4707.6|4758.9|4708.9|4753.6|4703.6|0
1608602700000|2020-12-22 02:05:00|4757.8|4707.8|4757.5|4707.5|4758.9|4708.9|4757.5|4707.5|0
1608603000000|2020-12-22 02:10:00|4756.2|4706.2|4758.9|4708.9|4758.9|4708.9|4754.9|4704.9|0
1608603300000|2020-12-22 02:15:00|4759.4|4709.4|4758.9|4708.9|4760.2|4710.2|4757.5|4707.5|0
1608603600000|2020-12-22 02:20:00|4758.8|4708.8|4758.8|4708.8|4760.2|4710.2|4758.8|4708.8|0
1608603900000|2020-12-22 02:25:00|4758.9|4708.9|4761.5|4711.5|4761.5|4711.5|4758.8|4708.8|0
1608604200000|2020-12-22 02:30:00|4762|4712|4765.5|4715.5|4765.5|4715.5|4762|4712|0
1608604500000|2020-12-22 02:35:00|4766|4716|4765.5|4715.5|4766.9|4716.9|4764.2|4714.2|0
1608604800000|2020-12-22 02:40:00|4765|4715|4762.9|4712.9|4765|4715|4762.9|4712.9|0
1608605100000|2020-12-22 02:45:00|4763.1|4713.1|4764.3|4714.3|4765.6|4715.6|4762.9|4712.9|0
1608605400000|2020-12-22 02:50:00|4764.2|4714.2|4765.6|4715.6|4766.9|4716.9|4764.2|4714.2|0
1608605700000|2020-12-22 02:55:00|4765.1|4715.1|4763|4713|4765.1|4715.1|4763|4713|0
1608606000000|2020-12-22 03:00:00|4763.5|4713.5|4760.3|4710.3|4764.3|4714.3|4760.3|4710.3|0
1608606300000|2020-12-22 03:05:00|4759.8|4709.8|4757.7|4707.7|4759.8|4709.8|4757.7|4707.7|0
1608606600000|2020-12-22 03:10:00|4756.4|4706.4|4752.5|4702.5|4756.4|4706.4|4752.4|4702.4|0
1608606900000|2020-12-22 03:15:00|4752.7|4702.7|4752.4|4702.4|4753.8|4703.8|4749.8|4699.8|0
1608607200000|2020-12-22 03:20:00|4753.7|4703.7|4753.7|4703.7|4753.7|4703.7|4752.4|4702.4|0
1608607500000|2020-12-22 03:25:00|4753.8|4703.8|4753.7|4703.7|4755.1|4705.1|4753.7|4703.7|0
1608607800000|2020-12-22 03:30:00|4753.8|4703.8|4755|4705|4755|4705|4752.4|4702.4|0
1608608100000|2020-12-22 03:35:00|4754.5|4704.5|4750.9|4700.9|4754.5|4704.5|4747|4697|0
1608608400000|2020-12-22 03:40:00|4750.8|4700.8|4753.6|4703.6|4754.9|4704.9|4750.8|4700.8|0
1608608700000|2020-12-22 03:45:00|4753.1|4703.1|4752.3|4702.3|4753.6|4703.6|4752.3|4702.3|0
1608609000000|2020-12-22 03:50:00|4752.6|4702.6|4752.3|4702.3|4753|4703|4751|4701|0
1608609300000|2020-12-22 03:55:00|4751.8|4701.8|4751|4701|4752.3|4702.3|4751|4701|0
1608609600000|2020-12-22 04:00:00|4751.5|4701.5|4751|4701|4753.7|4703.7|4749.6|4699.6|0
1608609900000|2020-12-22 04:05:00|4750.9|4700.9|4748.3|4698.3|4751.6|4701.6|4748.3|4698.3|0
1608610200000|2020-12-22 04:10:00|4748.8|4698.8|4748.3|4698.3|4749.6|4699.6|4747|4697|0
1608610500000|2020-12-22 04:15:00|4748.2|4698.2|4742.9|4692.9|4748.2|4698.2|4741.6|4691.6|0
1608610800000|2020-12-22 04:20:00|4742.7|4692.7|4744.2|4694.2|4744.2|4694.2|4741.5|4691.5|0
1608611100000|2020-12-22 04:25:00|4744.1|4694.1|4743.5|4693.5|4744.1|4694.1|4742.8|4692.8|0
1608611400000|2020-12-22 04:30:00|4743.7|4693.7|4745.4|4695.4|4746.8|4696.8|4743.5|4693.5|0
1608611700000|2020-12-22 04:35:00|4745.2|4695.2|4744.1|4694.1|4745.4|4695.4|4742.8|4692.8|0
1608612000000|2020-12-22 04:40:00|4743.6|4693.6|4744.1|4694.1|4744.8|4694.8|4741.5|4691.5|0
1608612300000|2020-12-22 04:45:00|4743.6|4693.6|4741.4|4691.4|4743.6|4693.6|4738.8|4688.8|0
1608612600000|2020-12-22 04:50:00|4741.1|4691.1|4742.8|4692.8|4742.8|4692.8|4738.8|4688.8|0
1608612900000|2020-12-22 04:55:00|4742.3|4692.3|4741.5|4691.5|4742.8|4692.8|4740.2|4690.2|0
1608613200000|2020-12-22 05:00:00|4741.2|4691.2|4742.1|4692.1|4742.8|4692.8|4736|4686|0
1608613500000|2020-12-22 05:05:00|4741.8|4691.8|4745.4|4695.4|4746.7|4696.7|4740.1|4690.1|0
1608613800000|2020-12-22 05:10:00|4744.9|4694.9|4741.3|4691.3|4744.9|4694.9|4740|4690|0
1608614100000|2020-12-22 05:15:00|4741.8|4691.8|4740|4690|4742.6|4692.6|4738.7|4688.7|0
1608614400000|2020-12-22 05:20:00|4739.9|4689.9|4733.3|4683.3|4740|4690|4733.3|4683.3|0
1608614700000|2020-12-22 05:25:00|4733.6|4683.6|4734.6|4684.6|4735.9|4685.9|4733.2|4683.2|0
1608615000000|2020-12-22 05:30:00|4734.5|4684.5|4738.5|4688.5|4738.5|4688.5|4733.2|4683.2|0
1608615300000|2020-12-22 05:35:00|4738.6|4688.6|4737.1|4687.1|4739.9|4689.9|4733.2|4683.2|0
1608615600000|2020-12-22 05:40:00|4737.2|4687.2|4735.8|4685.8|4738.5|4688.5|4734.5|4684.5|0
1608615900000|2020-12-22 05:45:00|4735.3|4685.3|4734.5|4684.5|4735.9|4685.9|4733.2|4683.2|0
1608616200000|2020-12-22 05:50:00|4734|4684|4737.3|4687.3|4738.7|4688.7|4731.8|4681.8|0
1608616500000|2020-12-22 05:55:00|4737.1|4687.1|4734.6|4684.6|4737.3|4687.3|4734.6|4684.6|0
1608616800000|2020-12-22 06:00:00|4735.1|4685.1|4731.9|4681.9|4735.9|4685.9|4730.6|4680.6|0
1608617100000|2020-12-22 06:05:00|4732|4682|4730.6|4680.6|4733.3|4683.3|4730.5|4680.5|0
1608617400000|2020-12-22 06:10:00|4729.3|4679.3|4730.6|4680.6|4730.7|4680.7|4727.9|4677.9|0
1608617700000|2020-12-22 06:15:00|4730.7|4680.7|4734.7|4684.7|4734.7|4684.7|4730.7|4680.7|0
1608618000000|2020-12-22 06:20:00|4734.8|4684.8|4736|4686|4736.1|4686.1|4734.7|4684.7|0
1608618300000|2020-12-22 06:25:00|4735.5|4685.5|4737.3|4687.3|4737.3|4687.3|4734.6|4684.6|0
1608618600000|2020-12-22 06:30:00|4736.8|4686.8|4736|4686|4736.8|4686.8|4734.6|4684.6|0
1608618900000|2020-12-22 06:35:00|4735.9|4685.9|4737.3|4687.3|4737.3|4687.3|4735.9|4685.9|0
1608619200000|2020-12-22 06:40:00|4737|4687|4734.6|4684.6|4737.3|4687.3|4734.6|4684.6|0
1608619500000|2020-12-22 06:45:00|4734.5|4684.5|4733.2|4683.2|4734.6|4684.6|4733.2|4683.2|0
1608619800000|2020-12-22 06:50:00|4732.7|4682.7|4732|4682|4733.4|4683.4|4730.6|4680.6|0
1608620100000|2020-12-22 06:55:00|4731.5|4681.5|4730.6|4680.6|4732|4682|4730.6|4680.6|0
1608620400000|2020-12-22 07:00:00|4730.2|4680.2|4734.7|4684.7|4735.9|4685.9|4728.1|4678.1|0
1608620700000|2020-12-22 07:05:00|4734.6|4684.6|4742.7|4692.7|4744.1|4694.1|4731.4|4681.4|0
1608621000000|2020-12-22 07:10:00|4742.6|4692.6|4740.1|4690.1|4744|4694|4740|4690|0
1608621300000|2020-12-22 07:15:00|4740.6|4690.6|4738.7|4688.7|4741.4|4691.4|4737.4|4687.4|0
1608621600000|2020-12-22 07:20:00|4739.2|4689.2|4740|4690|4740|4690|4737.4|4687.4|0
1608621900000|2020-12-22 07:25:00|4740.5|4690.5|4742.6|4692.6|4744|4694|4738.7|4688.7|0
1608622200000|2020-12-22 07:30:00|4742.1|4692.1|4749.2|4699.2|4749.2|4699.2|4741.3|4691.3|0
1608622500000|2020-12-22 07:35:00|4748.7|4698.7|4750.6|4700.6|4751.9|4701.9|4747.9|4697.9|0
1608622800000|2020-12-22 07:40:00|4751.1|4701.1|4754.6|4704.6|4759.7|4709.7|4750.6|4700.6|0
1608623100000|2020-12-22 07:45:00|4754.5|4704.5|4761.2|4711.2|4762.6|4712.6|4754.5|4704.5|0
1608623400000|2020-12-22 07:50:00|4761.3|4711.3|4757.3|4707.3|4762.5|4712.5|4757.2|4707.2|0
1608623700000|2020-12-22 07:55:00|4757.7|4707.7|4754.5|4704.5|4758.6|4708.6|4750.6|4700.6|0
1608624000000|2020-12-22 08:00:00|4754.6|4704.6|4759.6|4709.6|4761|4711|4744|4694|0
1608624300000|2020-12-22 08:05:00|4759.2|4709.2|4683.8|4663.8|4763.7|4713.7|4670|4650|0
1608624600000|2020-12-22 08:10:00|4683.9|4663.9|4684.5|4664.5|4684.9|4664.9|4681.3|4661.3|0
1608624900000|2020-12-22 08:15:00|4684.6|4664.6|4682.8|4662.8|4687.4|4667.4|4682|4662|0
1608625200000|2020-12-22 08:20:00|4682.9|4662.9|4683.9|4663.9|4688.4|4668.4|4682|4662|0
1608625500000|2020-12-22 08:25:00|4684|4664|4684.9|4664.9|4684.9|4664.9|4682.5|4662.5|0
1608625800000|2020-12-22 08:30:00|4685.5|4665.5|4693.4|4673.4|4694.8|4674.8|4685.2|4665.2|0
1608626100000|2020-12-22 08:35:00|4693.5|4673.5|4695.8|4675.8|4697.7|4677.7|4692.9|4672.9|0
1608626400000|2020-12-22 08:40:00|4695.9|4675.9|4687.8|4667.8|4697.2|4677.2|4687.8|4667.8|0
1608626700000|2020-12-22 08:45:00|4687.9|4667.9|4689|4669|4690.4|4670.4|4687|4667|0
1608627000000|2020-12-22 08:50:00|4688.5|4668.5|4687.5|4667.5|4688.9|4668.9|4687.4|4667.4|0
1608627300000|2020-12-22 08:55:00|4687.2|4667.2|4685.7|4665.7|4688.9|4668.9|4684.6|4664.6|0
1608627600000|2020-12-22 09:00:00|4685.6|4665.6|4686.6|4666.6|4686.6|4666.6|4683.7|4663.7|0
1608627900000|2020-12-22 09:05:00|4686.7|4666.7|4693.3|4673.3|4693.5|4673.5|4686.1|4666.1|0
1608628200000|2020-12-22 09:10:00|4693.4|4673.4|4691.7|4671.7|4693.8|4673.8|4691.6|4671.6|0
1608628500000|2020-12-22 09:15:00|4691.9|4671.9|4683.6|4663.6|4691.9|4671.9|4683.4|4663.4|0
1608628800000|2020-12-22 09:20:00|4684|4664|4687.2|4667.2|4687.4|4667.4|4683.8|4663.8|0
1608629100000|2020-12-22 09:25:00|4687.4|4667.4|4688.3|4668.3|4689|4669|4686.5|4666.5|0
1608629400000|2020-12-22 09:30:00|4689.4|4669.4|4689|4669|4690.2|4670.2|4688.9|4668.9|0
1608629700000|2020-12-22 09:35:00|4689.1|4669.1|4691.1|4671.1|4691.4|4671.4|4689|4669|0
1608630000000|2020-12-22 09:40:00|4690.8|4670.8|4689.3|4669.3|4691.2|4671.2|4689.3|4669.3|0
1608630300000|2020-12-22 09:45:00|4689.4|4669.4|4687.3|4667.3|4689.4|4669.4|4687.1|4667.1|0
1608630600000|2020-12-22 09:50:00|4687.2|4667.2|4685.4|4665.4|4687.5|4667.5|4685.3|4665.3|0
1608630900000|2020-12-22 09:55:00|4685.5|4665.5|4684|4664|4687|4667|4684|4664|0
1608631200000|2020-12-22 10:00:00|4684.1|4664.1|4682.7|4662.7|4684.7|4664.7|4681.9|4661.9|0
1608631500000|2020-12-22 10:05:00|4682.9|4662.9|4687.5|4667.5|4687.6|4667.6|4682.3|4662.3|0
1608631800000|2020-12-22 10:10:00|4687.6|4667.6|4688.3|4668.3|4688.3|4668.3|4687.4|4667.4|0
1608632100000|2020-12-22 10:15:00|4688.6|4668.6|4688.8|4668.8|4690.4|4670.4|4688.6|4668.6|0
1608632400000|2020-12-22 10:20:00|4688.6|4668.6|4689.3|4669.3|4689.5|4669.5|4688.1|4668.1|0
1608632700000|2020-12-22 10:25:00|4689.2|4669.2|4690.6|4670.6|4690.7|4670.7|4688.9|4668.9|0
1608633000000|2020-12-22 10:30:00|4690.5|4670.5|4691.3|4671.3|4691.3|4671.3|4689|4669|0
1608633300000|2020-12-22 10:35:00|4691.5|4671.5|4692.7|4672.7|4692.7|4672.7|4691.5|4671.5|0
1608633600000|2020-12-22 10:40:00|4692.9|4672.9|4693.1|4673.1|4694.8|4674.8|4692.2|4672.2|0
1608633900000|2020-12-22 10:45:00|4693|4673|4693.6|4673.6|4693.9|4673.9|4691.1|4671.1|0
1608634200000|2020-12-22 10:50:00|4693.5|4673.5|4690.9|4670.9|4693.5|4673.5|4690.8|4670.8|0
1608634500000|2020-12-22 10:55:00|4690.8|4670.8|4692.9|4672.9|4692.9|4672.9|4690.7|4670.7|0
1608634800000|2020-12-22 11:00:00|4692.8|4672.8|4693.2|4673.2|4693.6|4673.6|4692.7|4672.7|0
1608635100000|2020-12-22 11:05:00|4693.1|4673.1|4693.9|4673.9|4694.2|4674.2|4692.3|4672.3|0
1608635400000|2020-12-22 11:10:00|4694|4674|4691.1|4671.1|4694.3|4674.3|4690.8|4670.8|0
1608635700000|2020-12-22 11:15:00|4691|4671|4690.2|4670.2|4691.3|4671.3|4688.9|4668.9|0
1608636000000|2020-12-22 11:20:00|4690.4|4670.4|4693|4673|4693.1|4673.1|4690|4670|0
1608636300000|2020-12-22 11:25:00|4692.9|4672.9|4691.5|4671.5|4693|4673|4691.5|4671.5|0
1608636600000|2020-12-22 11:30:00|4691.8|4671.8|4691.8|4671.8|4691.9|4671.9|4691.1|4671.1|0
1608636900000|2020-12-22 11:35:00|4691.6|4671.6|4688.4|4668.4|4691.6|4671.6|4688.4|4668.4|0
1608637200000|2020-12-22 11:40:00|4688.2|4668.2|4688.2|4668.2|4688.6|4668.6|4687.8|4667.8|0
1608637500000|2020-12-22 11:45:00|4687.8|4667.8|4685.8|4665.8|4687.8|4667.8|4685.6|4665.6|0
1608637800000|2020-12-22 11:50:00|4685.9|4665.9|4686.2|4666.2|4686.2|4666.2|4685.2|4665.2|0
1608638100000|2020-12-22 11:55:00|4686.3|4666.3|4686.6|4666.6|4686.8|4666.8|4686|4666|0
1608638400000|2020-12-22 12:00:00|4686.7|4666.7|4686.6|4666.6|4687.5|4667.5|4686|4666|0
1608638700000|2020-12-22 12:05:00|4686.7|4666.7|4687.3|4667.3|4687.5|4667.5|4686.4|4666.4|0
1608639000000|2020-12-22 12:10:00|4687.4|4667.4|4687.4|4667.4|4687.6|4667.6|4686.8|4666.8|0
1608639300000|2020-12-22 12:15:00|4687.3|4667.3|4688.8|4668.8|4688.8|4668.8|4687.2|4667.2|0
1608639600000|2020-12-22 12:20:00|4688.7|4668.7|4689.2|4669.2|4689.3|4669.3|4688.5|4668.5|0
1608639900000|2020-12-22 12:25:00|4689.1|4669.1|4688.4|4668.4|4689.1|4669.1|4688.3|4668.3|0
1608640200000|2020-12-22 12:30:00|4688.5|4668.5|4687.2|4667.2|4688.6|4668.6|4687|4667|0
1608640500000|2020-12-22 12:35:00|4687.3|4667.3|4687.6|4667.6|4688|4668|4687.3|4667.3|0
1608640800000|2020-12-22 12:40:00|4687.5|4667.5|4686.8|4666.8|4687.5|4667.5|4686.5|4666.5|0
1608641100000|2020-12-22 12:45:00|4686.9|4666.9|4687.6|4667.6|4688.6|4668.6|4686.8|4666.8|0
1608641400000|2020-12-22 12:50:00|4687.7|4667.7|4687.8|4667.8|4688.2|4668.2|4687.6|4667.6|0
1608641700000|2020-12-22 12:55:00|4687.7|4667.7|4687|4667|4687.9|4667.9|4686.9|4666.9|0
1608642000000|2020-12-22 13:00:00|4687.1|4667.1|4688.7|4668.7|4689.2|4669.2|4687|4667|0
1608642300000|2020-12-22 13:05:00|4688.6|4668.6|4688.3|4668.3|4688.7|4668.7|4688.1|4668.1|0
1608642600000|2020-12-22 13:10:00|4688.4|4668.4|4689.6|4669.6|4689.7|4669.7|4688.4|4668.4|0
1608642900000|2020-12-22 13:15:00|4689.5|4669.5|4690.1|4670.1|4690.1|4670.1|4689.5|4669.5|0
1608643200000|2020-12-22 13:20:00|4690.2|4670.2|4689.6|4669.6|4690.4|4670.4|4689.6|4669.6|0
1608643500000|2020-12-22 13:25:00|4689.5|4669.5|4690.5|4670.5|4690.7|4670.7|4689.3|4669.3|0
1608643800000|2020-12-22 13:30:00|4690.4|4670.4|4690.5|4670.5|4690.6|4670.6|4690.3|4670.3|0
1608644100000|2020-12-22 13:35:00|4690.4|4670.4|4690.9|4670.9|4691.3|4671.3|4690.4|4670.4|0
1608644400000|2020-12-22 13:40:00|4690.8|4670.8|4689.6|4669.6|4691|4671|4689.6|4669.6|0
1608644700000|2020-12-22 13:45:00|4689.2|4669.2|4688.6|4668.6|4689.2|4669.2|4688|4668|0
1608645000000|2020-12-22 13:50:00|4688.7|4668.7|4689.9|4669.9|4690|4670|4687.8|4667.8|0
1608645300000|2020-12-22 13:55:00|4689.5|4669.5|4688.5|4668.5|4689.5|4669.5|4688.5|4668.5|0
1608645600000|2020-12-22 14:00:00|4688.7|4668.7|4690.9|4670.9|4691.2|4671.2|4688.1|4668.1|0
1608645900000|2020-12-22 14:05:00|4690.8|4670.8|4692.5|4672.5|4692.5|4672.5|4690.8|4670.8|0
1608646200000|2020-12-22 14:10:00|4692.7|4672.7|4693.8|4673.8|4693.8|4673.8|4692.7|4672.7|0
1608646500000|2020-12-22 14:15:00|4693.7|4673.7|4694.9|4674.9|4695.6|4675.6|4693.6|4673.6|0
1608646800000|2020-12-22 14:20:00|4694.8|4674.8|4695.7|4675.7|4695.7|4675.7|4694.8|4674.8|0
1608647100000|2020-12-22 14:25:00|4695.8|4675.8|4696.5|4676.5|4696.6|4676.6|4695.6|4675.6|0
1608647400000|2020-12-22 14:30:00|4696.4|4676.4|4694.5|4674.5|4696.6|4676.6|4694.1|4674.1|0
1608647700000|2020-12-22 14:35:00|4694.1|4674.1|4695.1|4675.1|4695.9|4675.9|4694|4674|0
1608648000000|2020-12-22 14:40:00|4695|4675|4695.5|4675.5|4695.6|4675.6|4694.9|4674.9|0
1608648300000|2020-12-22 14:45:00|4695.4|4675.4|4695.4|4675.4|4696.4|4676.4|4694.8|4674.8|0
1608648600000|2020-12-22 14:50:00|4695.6|4675.6|4693.5|4673.5|4695.8|4675.8|4693|4673|0
1608648900000|2020-12-22 14:55:00|4693.6|4673.6|4693.4|4673.4|4694.2|4674.2|4693.4|4673.4|0
1608649200000|2020-12-22 15:00:00|4693.3|4673.3|4694.2|4674.2|4694.8|4674.8|4693.3|4673.3|0
1608649500000|2020-12-22 15:05:00|4694.1|4674.1|4697.4|4677.4|4697.4|4677.4|4694.1|4674.1|0
1608649800000|2020-12-22 15:10:00|4697.5|4677.5|4694.3|4674.3|4698.1|4678.1|4694.1|4674.1|0
1608650100000|2020-12-22 15:15:00|4694.4|4674.4|4696.7|4676.7|4696.8|4676.8|4694.4|4674.4|0
1608650400000|2020-12-22 15:20:00|4696.6|4676.6|4697.3|4677.3|4697.4|4677.4|4696.5|4676.5|0
1608650700000|2020-12-22 15:25:00|4697.2|4677.2|4703.5|4683.5|4703.5|4683.5|4697|4677|0
1608651000000|2020-12-22 15:30:00|4703.6|4683.6|4704.4|4684.4|4704.8|4684.8|4703.6|4683.6|0
1608651300000|2020-12-22 15:35:00|4704.2|4684.2|4705|4685|4705.3|4685.3|4704|4684|0
1608651600000|2020-12-22 15:40:00|4704.9|4684.9|4707.3|4687.3|4707.8|4687.8|4704.6|4684.6|0
1608651900000|2020-12-22 15:45:00|4707.2|4687.2|4705.4|4685.4|4707.2|4687.2|4705.3|4685.3|0
1608652200000|2020-12-22 15:50:00|4705.1|4685.1|4706|4686|4706.3|4686.3|4705.1|4685.1|0
1608652500000|2020-12-22 15:55:00|4706.1|4686.1|4708.8|4688.8|4708.9|4688.9|4706.1|4686.1|0
1608652800000|2020-12-22 16:00:00|4708.9|4688.9|4710.1|4690.1|4710.2|4690.2|4708.3|4688.3|0
1608653100000|2020-12-22 16:05:00|4710.2|4690.2|4710.8|4690.8|4711.9|4691.9|4710.2|4690.2|0
1608653400000|2020-12-22 16:10:00|4711|4691|4711.1|4691.1|4711.6|4691.6|4710.9|4690.9|0
1608653700000|2020-12-22 16:15:00|4711.2|4691.2|4711.5|4691.5|4711.7|4691.7|4711.1|4691.1|0
1608654000000|2020-12-22 16:20:00|4711.4|4691.4|4712.1|4692.1|4712.2|4692.2|4710.9|4690.9|0
1608654300000|2020-12-22 16:25:00|4712.2|4692.2|4710.8|4690.8|4713.3|4693.3|4710.8|4690.8|0
1608654600000|2020-12-22 16:30:00|4726.4|4676.4|4719.3|4669.3|4727.3|4677.3|4716.8|4666.8|0
1608654900000|2020-12-22 16:35:00|4719.8|4669.8|4715.3|4665.3|4721.9|4671.9|4713.9|4663.9|0
1608655200000|2020-12-22 16:40:00|4715.2|4665.2|4712.4|4662.4|4716.6|4666.6|4711|4661|0
1608655500000|2020-12-22 16:45:00|4712.5|4662.5|4712.6|4662.6|4714|4664|4709.9|4659.9|0
1608655800000|2020-12-22 16:50:00|4712.1|4662.1|4712.7|4662.7|4712.7|4662.7|4709.9|4659.9|0
1608656100000|2020-12-22 16:55:00|4712.1|4662.1|4715.5|4665.5|4716.7|4666.7|4711.4|4661.4|0
1608656400000|2020-12-22 17:00:00|4715.4|4665.4|4715.6|4665.6|4716.9|4666.9|4714.1|4664.1|0
1608656700000|2020-12-22 17:05:00|4715.5|4665.5|4715.5|4665.5|4716.9|4666.9|4715.5|4665.5|0
1608657000000|2020-12-22 17:10:00|4715.4|4665.4|4718.2|4668.2|4718.3|4668.3|4715.4|4665.4|0
1608657300000|2020-12-22 17:15:00|4717.8|4667.8|4718.2|4668.2|4718.3|4668.3|4716.9|4666.9|0
1608657600000|2020-12-22 17:20:00|4718.3|4668.3|4716.9|4666.9|4718.3|4668.3|4716.9|4666.9|0
1608657900000|2020-12-22 17:25:00|4717|4667|4716.7|4666.7|4718.2|4668.2|4716.7|4666.7|0
1608658200000|2020-12-22 17:30:00|4716.8|4666.8|4718.1|4668.1|4718.1|4668.1|4715.5|4665.5|0
1608658500000|2020-12-22 17:35:00|4718.2|4668.2|4718.2|4668.2|4720.8|4670.8|4716.9|4666.9|0
1608658800000|2020-12-22 17:40:00|4718.3|4668.3|4720.9|4670.9|4720.9|4670.9|4718.2|4668.2|0
1608659100000|2020-12-22 17:45:00|4720.8|4670.8|4720.9|4670.9|4722.2|4672.2|4719.5|4669.5|0
1608659400000|2020-12-22 17:50:00|4720.8|4670.8|4720.8|4670.8|4722.1|4672.1|4720.8|4670.8|0
1608659700000|2020-12-22 17:55:00|4720.9|4670.9|4722.1|4672.1|4722.1|4672.1|4719.4|4669.4|0
1608660000000|2020-12-22 18:00:00|4722.2|4672.2|4720.9|4670.9|4723.5|4673.5|4720.8|4670.8|0
1608660300000|2020-12-22 18:05:00|4720.8|4670.8|4720.9|4670.9|4722.3|4672.3|4720.8|4670.8|0
1608660600000|2020-12-22 18:10:00|4721.4|4671.4|4722.3|4672.3|4723.6|4673.6|4720.9|4670.9|0
1608660900000|2020-12-22 18:15:00|4722.8|4672.8|4722.3|4672.3|4723.6|4673.6|4722.3|4672.3|0
1608661200000|2020-12-22 18:20:00|4723.6|4673.6|4723.6|4673.6|4723.6|4673.6|4722.3|4672.3|0
1608661500000|2020-12-22 18:25:00|4724.1|4674.1|4723.6|4673.6|4724.9|4674.9|4723.6|4673.6|0
1608661800000|2020-12-22 18:30:00|4723.7|4673.7|4724.9|4674.9|4725|4675|4723.6|4673.6|0
1608662100000|2020-12-22 18:35:00|4724.4|4674.4|4725.1|4675.1|4725.1|4675.1|4723.6|4673.6|0
1608662400000|2020-12-22 18:40:00|4725|4675|4723.6|4673.6|4725|4675|4723.6|4673.6|0
1608662700000|2020-12-22 18:45:00|4723.7|4673.7|4725|4675|4725|4675|4723.6|4673.6|0
1608663000000|2020-12-22 18:50:00|4725.3|4675.3|4727.6|4677.6|4727.6|4677.6|4725|4675|0
1608663300000|2020-12-22 18:55:00|4727.7|4677.7|4726.3|4676.3|4727.7|4677.7|4726.2|4676.2|0
1608663600000|2020-12-22 19:00:00|4726.8|4676.8|4726.3|4676.3|4727.6|4677.6|4726.3|4676.3|0
1608663900000|2020-12-22 19:05:00|4726.2|4676.2|4724.9|4674.9|4726.3|4676.3|4724.8|4674.8|0
1608664200000|2020-12-22 19:10:00|4725|4675|4726.2|4676.2|4726.3|4676.3|4724.8|4674.8|0
1608664500000|2020-12-22 19:15:00|4725.7|4675.7|4726.3|4676.3|4726.3|4676.3|4724.9|4674.9|0
1608664800000|2020-12-22 19:20:00|4726.8|4676.8|4726.2|4676.2|4727.6|4677.6|4724.9|4674.9|0
1608665100000|2020-12-22 19:25:00|4724.9|4674.9|4726.2|4676.2|4726.2|4676.2|4724.9|4674.9|0
1608665400000|2020-12-22 19:30:00|4725.7|4675.7|4724.9|4674.9|4726.2|4676.2|4724.8|4674.8|0
1608665700000|2020-12-22 19:35:00|4724.8|4674.8|4720.7|4670.7|4724.8|4674.8|4720.7|4670.7|0
1608666000000|2020-12-22 19:40:00|4719.4|4669.4|4720.8|4670.8|4720.8|4670.8|4719.4|4669.4|0
1608666300000|2020-12-22 19:45:00|4720.7|4670.7|4722.2|4672.2|4722.2|4672.2|4719.4|4669.4|0
1608666600000|2020-12-22 19:50:00|4722.1|4672.1|4722|4672|4723.6|4673.6|4722|4672|0
1608666900000|2020-12-22 19:55:00|4722.1|4672.1|4723.4|4673.4|4724.7|4674.7|4722|4672|0
1608667200000|2020-12-22 20:00:00|4723.9|4673.9|4724.7|4674.7|4724.8|4674.8|4723.4|4673.4|0
1608667500000|2020-12-22 20:05:00|4724.2|4674.2|4721.3|4671.3|4724.7|4674.7|4721.3|4671.3|0
1608667800000|2020-12-22 20:10:00|4721.2|4671.2|4722.6|4672.6|4722.6|4672.6|4719.8|4669.8|0
1608668100000|2020-12-22 20:15:00|4722.5|4672.5|4721.3|4671.3|4722.6|4672.6|4721.2|4671.2|0
1608668400000|2020-12-22 20:20:00|4721.2|4671.2|4719.9|4669.9|4722.6|4672.6|4719.9|4669.9|0
1608668700000|2020-12-22 20:25:00|4720|4670|4718.6|4668.6|4720|4670|4718.5|4668.5|0
1608669000000|2020-12-22 20:30:00|4718.5|4668.5|4719.9|4669.9|4721.2|4671.2|4717.2|4667.2|0
1608669300000|2020-12-22 20:35:00|4719.8|4669.8|4718.5|4668.5|4721.2|4671.2|4718.4|4668.4|0
1608669600000|2020-12-22 20:40:00|4718.4|4668.4|4721.1|4671.1|4721.1|4671.1|4717.1|4667.1|0
1608669900000|2020-12-22 20:45:00|4720.6|4670.6|4723.6|4673.6|4726.4|4676.4|4719.8|4669.8|0
1608670200000|2020-12-22 20:50:00|4723.1|4673.1|4721.2|4671.2|4725.1|4675.1|4721|4671|0
1608670500000|2020-12-22 20:55:00|4721.1|4671.1|4725.2|4675.2|4728.9|4678.9|4721.1|4671.1|0
1608670800000|2020-12-22 21:00:00|4727|4677|4723|4673|4727.8|4677.8|4722.7|4672.7|0
1608671100000|2020-12-22 21:05:00|4722.9|4672.9|4724.7|4674.7|4725.8|4675.8|4722.4|4672.4|0
1608671400000|2020-12-22 21:10:00|4724.8|4674.8|4724.2|4674.2|4725.3|4675.3|4723.3|4673.3|0
1608671700000|2020-12-22 21:15:00|4724.4|4674.4|4724.5|4674.5|4725|4675|4724.2|4674.2|0
1608672000000|2020-12-22 21:20:00|4724.4|4674.4|4724.6|4674.6|4725|4675|4724.4|4674.4|0
1608672300000|2020-12-22 21:25:00|4724.5|4674.5|4724.5|4674.5|4724.8|4674.8|4724.4|4674.4|0
1608672600000|2020-12-22 21:30:00|4724.9|4674.9|4725.7|4675.7|4726|4676|4724.1|4674.1|0
1608672900000|2020-12-22 21:35:00|4725.4|4675.4|4724.9|4674.9|4726.3|4676.3|4724.9|4674.9|0
1608673200000|2020-12-22 21:40:00|4725.1|4675.1|4725.7|4675.7|4726|4676|4724.3|4674.3|0
1608673500000|2020-12-22 21:45:00|4726|4676|4725.1|4675.1|4726.6|4676.6|4724.6|4674.6|0
1608673800000|2020-12-22 21:50:00|4724.9|4674.9|4725.4|4675.4|4725.4|4675.4|4724.1|4674.1|0
1608674100000|2020-12-22 21:55:00|4724.9|4674.9|4723.1|4673.1|4725.4|4675.4|4722.9|4672.9|0
1608674400000|2020-12-22 22:00:00|4723.2|4673.2|4723.3|4673.3|4723.5|4673.5|4723.2|4673.2|0
1608674700000|2020-12-22 22:05:00|4723.2|4673.2|4723.2|4673.2|4723.5|4673.5|4723.2|4673.2|0
1608675000000|2020-12-22 22:10:00|4723.3|4673.3|4723.2|4673.2|4723.3|4673.3|4723.2|4673.2|0
1608675300000|2020-12-22 22:15:00|4723.1|4673.1|4723.1|4673.1|4723.1|4673.1|4723.1|4673.1|0
1608675600000|2020-12-22 22:20:00|4723|4673|4723|4673|4723|4673|4723|4673|0
1608675900000|2020-12-22 22:25:00|4723.1|4673.1|4723.2|4673.2|4723.2|4673.2|4723.1|4673.1|0
1608676200000|2020-12-22 22:30:00|4723.3|4673.3|4723.2|4673.2|4723.3|4673.3|4723.2|4673.2|0
1608676800000|2020-12-22 22:40:00|4723.1|4673.1|4723.1|4673.1|4723.1|4673.1|4723.1|4673.1|0
1608677100000|2020-12-22 22:45:00|4723.2|4673.2|4723.1|4673.1|4723.2|4673.2|4723.1|4673.1|0
1608677400000|2020-12-22 22:50:00|4723.2|4673.2|4723.3|4673.3|4723.5|4673.5|4723.2|4673.2|0
1608677700000|2020-12-22 22:55:00|4723.2|4673.2|4723.2|4673.2|4723.2|4673.2|4723.1|4673.1|0
1608678000000|2020-12-22 23:00:00|4722.6|4672.6|4725|4675|4725|4675|4722.2|4672.2|0
1608678300000|2020-12-22 23:05:00|4724.7|4674.7|4724.7|4674.7|4725.4|4675.4|4724.5|4674.5|0
1608678600000|2020-12-22 23:10:00|4724.8|4674.8|4726.5|4676.5|4726.5|4676.5|4724.8|4674.8|0
1608678900000|2020-12-22 23:15:00|4726.2|4676.2|4726.3|4676.3|4726.5|4676.5|4725.3|4675.3|0
1608679200000|2020-12-22 23:20:00|4726.4|4676.4|4726.2|4676.2|4726.7|4676.7|4725.8|4675.8|0
1608679500000|2020-12-22 23:25:00|4726.5|4676.5|4726.7|4676.7|4727.4|4677.4|4726.2|4676.2|0
1608679800000|2020-12-22 23:30:00|4726.8|4676.8|4725.5|4675.5|4727.3|4677.3|4725.5|4675.5|0
1608680100000|2020-12-22 23:35:00|4725.6|4675.6|4727.3|4677.3|4727.3|4677.3|4725.6|4675.6|0
1608680400000|2020-12-22 23:40:00|4727.2|4677.2|4728.1|4678.1|4728.5|4678.5|4726.7|4676.7|0
1608680700000|2020-12-22 23:45:00|4728.2|4678.2|4729.6|4679.6|4730.8|4680.8|4728.1|4678.1|0
1608681000000|2020-12-22 23:50:00|4729.7|4679.7|4732.1|4682.1|4732.8|4682.8|4729.6|4679.6|0
1608681300000|2020-12-22 23:55:00|4732.3|4682.3|4732.4|4682.4|4732.8|4682.8|4731.3|4681.3|0
1608681600000|2020-12-23 00:00:00|4732.8|4682.8|4732.4|4682.4|4734.1|4684.1|4731.9|4681.9|0
1608681900000|2020-12-23 00:05:00|4732.1|4682.1|4730.4|4680.4|4732.4|4682.4|4730.4|4680.4|0
1608682200000|2020-12-23 00:10:00|4730.1|4680.1|4729.8|4679.8|4731.6|4681.6|4729.8|4679.8|0
1608682500000|2020-12-23 00:15:00|4729.7|4679.7|4730.5|4680.5|4733|4683|4729.2|4679.2|0
1608682800000|2020-12-23 00:20:00|4730.2|4680.2|4724.3|4674.3|4730.5|4680.5|4722.4|4672.4|0
1608683100000|2020-12-23 00:25:00|4724.5|4674.5|4723.6|4673.6|4729.6|4679.6|4722.3|4672.3|0
1608683400000|2020-12-23 00:30:00|4723.3|4673.3|4720.9|4670.9|4724.9|4674.9|4719.5|4669.5|0
1608683700000|2020-12-23 00:35:00|4721|4671|4719|4669|4722.3|4672.3|4718.3|4668.3|0
1608684000000|2020-12-23 00:40:00|4719.7|4669.7|4718.9|4668.9|4722.3|4672.3|4716.9|4666.9|0
1608684300000|2020-12-23 00:45:00|4718.7|4668.7|4717.5|4667.5|4722.2|4672.2|4716.8|4666.8|0
1608684600000|2020-12-23 00:50:00|4717.2|4667.2|4711.5|4661.5|4718.2|4668.2|4710.2|4660.2|0
1608684900000|2020-12-23 00:55:00|4711.4|4661.4|4706.1|4656.1|4712.1|4662.1|4700.6|4650.6|0
1608685200000|2020-12-23 01:00:00|4706.4|4656.4|4706.9|4656.9|4707.6|4657.6|4698.2|4648.2|0
1608685500000|2020-12-23 01:05:00|4707.5|4657.5|4704.2|4654.2|4707.6|4657.6|4703.5|4653.5|0
1608685800000|2020-12-23 01:10:00|4704|4654|4704.9|4654.9|4704.9|4654.9|4699.5|4649.5|0
1608686100000|2020-12-23 01:15:00|4705.2|4655.2|4708.9|4658.9|4710.2|4660.2|4704.9|4654.9|0
1608686400000|2020-12-23 01:20:00|4708.8|4658.8|4707.5|4657.5|4708.8|4658.8|4703.6|4653.6|0
1608686700000|2020-12-23 01:25:00|4707.6|4657.6|4707.5|4657.5|4710.1|4660.1|4704.9|4654.9|0
1608687000000|2020-12-23 01:30:00|4708|4658|4702.3|4652.3|4711.4|4661.4|4700.9|4650.9|0
1608687300000|2020-12-23 01:35:00|4702.6|4652.6|4706.3|4656.3|4707.7|4657.7|4702.3|4652.3|0
1608687600000|2020-12-23 01:40:00|4706.6|4656.6|4708.9|4658.9|4710.3|4660.3|4706.3|4656.3|0
1608687900000|2020-12-23 01:45:00|4709|4659|4710.3|4660.3|4710.3|4660.3|4708.9|4658.9|0
1608688200000|2020-12-23 01:50:00|4710.2|4660.2|4710.3|4660.3|4711.6|4661.6|4710.2|4660.2|0
1608688500000|2020-12-23 01:55:00|4710.2|4660.2|4706.3|4656.3|4710.3|4660.3|4706.3|4656.3|0
1608688800000|2020-12-23 02:00:00|4706.6|4656.6|4703.6|4653.6|4707.6|4657.6|4700.9|4650.9|0
1608689100000|2020-12-23 02:05:00|4703.1|4653.1|4706.2|4656.2|4706.2|4656.2|4699.6|4649.6|0
1608689400000|2020-12-23 02:10:00|4706.3|4656.3|4704.9|4654.9|4707.6|4657.6|4703.5|4653.5|0
1608689700000|2020-12-23 02:15:00|4704.6|4654.6|4698.4|4648.4|4704.9|4654.9|4698.4|4648.4|0
1608690000000|2020-12-23 02:20:00|4698.5|4648.5|4699.8|4649.8|4701.1|4651.1|4698.4|4648.4|0
1608690300000|2020-12-23 02:25:00|4700.3|4650.3|4697.2|4647.2|4701.1|4651.1|4697.1|4647.1|0
1608690600000|2020-12-23 02:30:00|4697.3|4647.3|4699.9|4649.9|4699.9|4649.9|4697.3|4647.3|0
1608690900000|2020-12-23 02:35:00|4700.4|4650.4|4697.4|4647.4|4701.3|4651.3|4697.4|4647.4|0
1608691200000|2020-12-23 02:40:00|4697.6|4647.6|4694.8|4644.8|4698.7|4648.7|4694.7|4644.7|0
1608691500000|2020-12-23 02:45:00|4694.7|4644.7|4694.8|4644.8|4696|4646|4694.7|4644.7|0
1608691800000|2020-12-23 02:50:00|4695|4645|4697.4|4647.4|4697.4|4647.4|4694.8|4644.8|0
1608692100000|2020-12-23 02:55:00|4697.9|4647.9|4698.7|4648.7|4700|4650|4697.9|4647.9|0
1608692400000|2020-12-23 03:00:00|4699.2|4649.2|4698.7|4648.7|4700|4650|4697.3|4647.3|0
1608692700000|2020-12-23 03:05:00|4699.2|4649.2|4701.3|4651.3|4701.3|4651.3|4699.2|4649.2|0
1608693000000|2020-12-23 03:10:00|4700.8|4650.8|4704|4654|4704|4654|4700|4650|0
1608693300000|2020-12-23 03:15:00|4703.7|4653.7|4706.7|4656.7|4706.7|4656.7|4702.7|4652.7|0
1608693600000|2020-12-23 03:20:00|4706.6|4656.6|4709.3|4659.3|4709.3|4659.3|4706.6|4656.6|0
1608693900000|2020-12-23 03:25:00|4709.4|4659.4|4710|4660|4711.3|4661.3|4709.3|4659.3|0
1608694200000|2020-12-23 03:30:00|4710.2|4660.2|4709.3|4659.3|4710.6|4660.6|4708|4658|0
1608694500000|2020-12-23 03:35:00|4709.8|4659.8|4710.6|4660.6|4710.6|4660.6|4709.8|4659.8|0
1608694800000|2020-12-23 03:40:00|4710.1|4660.1|4709.3|4659.3|4710.6|4660.6|4709.3|4659.3|0
1608695100000|2020-12-23 03:45:00|4709.1|4659.1|4713.3|4663.3|4713.3|4663.3|4708.1|4658.1|0
1608695400000|2020-12-23 03:50:00|4713|4663|4712|4662|4713.3|4663.3|4712|4662|0
1608696000000|2020-12-23 04:00:00|4711.5|4661.5|4712|4662|4712|4662|4710.7|4660.7|0
1608696300000|2020-12-23 04:05:00|4712.3|4662.3|4717.3|4667.3|4717.3|4667.3|4712|4662|0
1608696600000|2020-12-23 04:10:00|4718.5|4668.5|4716|4666|4718.6|4668.6|4714.7|4664.7|0
1608696900000|2020-12-23 04:15:00|4715.7|4665.7|4716.7|4666.7|4718.7|4668.7|4715.3|4665.3|0
1608697200000|2020-12-23 04:20:00|4716.4|4666.4|4714.7|4664.7|4717.3|4667.3|4714.7|4664.7|0
1608697500000|2020-12-23 04:25:00|4714.4|4664.4|4713.4|4663.4|4714.7|4664.7|4713.4|4663.4|0
1608697800000|2020-12-23 04:30:00|4713.9|4663.9|4714.7|4664.7|4716|4666|4713.9|4663.9|0
1608698100000|2020-12-23 04:35:00|4714.5|4664.5|4713.4|4663.4|4714.5|4664.5|4712.7|4662.7|0
1608698400000|2020-12-23 04:40:00|4712.7|4662.7|4712.7|4662.7|4713.4|4663.4|4712.1|4662.1|0
1608698700000|2020-12-23 04:45:00|4713.3|4663.3|4713.4|4663.4|4713.4|4663.4|4712.1|4662.1|0
1608699000000|2020-12-23 04:50:00|4713.3|4663.3|4713.4|4663.4|4713.4|4663.4|4712.1|4662.1|0
1608699300000|2020-12-23 04:55:00|4713.3|4663.3|4713.3|4663.3|4713.4|4663.4|4712.1|4662.1|0
1608699600000|2020-12-23 05:00:00|4712.9|4662.9|4712.1|4662.1|4712.9|4662.9|4710.8|4660.8|0
1608699900000|2020-12-23 05:05:00|4712.3|4662.3|4713.4|4663.4|4713.4|4663.4|4712.1|4662.1|0
1608700200000|2020-12-23 05:10:00|4713.1|4663.1|4714.7|4664.7|4714.7|4664.7|4712.7|4662.7|0
1608700500000|2020-12-23 05:15:00|4715.3|4665.3|4713.3|4663.3|4715.9|4665.9|4713.3|4663.3|0
1608700800000|2020-12-23 05:20:00|4712.8|4662.8|4714.6|4664.6|4714.6|4664.6|4712|4662|0
1608701100000|2020-12-23 05:25:00|4714.4|4664.4|4714.6|4664.6|4715.3|4665.3|4713.3|4663.3|0
1608701400000|2020-12-23 05:30:00|4714.1|4664.1|4713.2|4663.2|4715.9|4665.9|4713.2|4663.2|0
1608701700000|2020-12-23 05:35:00|4713.3|4663.3|4713.2|4663.2|4713.3|4663.3|4713.2|4663.2|0
1608702000000|2020-12-23 05:40:00|4713.3|4663.3|4711.9|4661.9|4714.5|4664.5|4711.9|4661.9|0
1608702300000|2020-12-23 05:45:00|4711.4|4661.4|4713.2|4663.2|4713.2|4663.2|4710.6|4660.6|0
1608702600000|2020-12-23 05:50:00|4713.7|4663.7|4713.2|4663.2|4714.5|4664.5|4713.2|4663.2|0
1608702900000|2020-12-23 05:55:00|4712.7|4662.7|4714.6|4664.6|4715.8|4665.8|4711.9|4661.9|0
1608703200000|2020-12-23 06:00:00|4714.5|4664.5|4718.5|4668.5|4718.5|4668.5|4713.3|4663.3|0
1608703500000|2020-12-23 06:05:00|4718.8|4668.8|4718.5|4668.5|4719.8|4669.8|4717.8|4667.8|0
1608703800000|2020-12-23 06:10:00|4718|4668|4717.8|4667.8|4718.5|4668.5|4715.9|4665.9|0
1608704100000|2020-12-23 06:15:00|4717.9|4667.9|4719.9|4669.9|4719.9|4669.9|4717.2|4667.2|0
1608704400000|2020-12-23 06:20:00|4719.8|4669.8|4719.9|4669.9|4719.9|4669.9|4718.5|4668.5|0
1608704700000|2020-12-23 06:25:00|4719.8|4669.8|4717.3|4667.3|4719.8|4669.8|4717.3|4667.3|0
1608705000000|2020-12-23 06:30:00|4717.8|4667.8|4717.3|4667.3|4718.6|4668.6|4717.3|4667.3|0
1608705300000|2020-12-23 06:35:00|4718.6|4668.6|4717.3|4667.3|4718.6|4668.6|4717.3|4667.3|0
1608705600000|2020-12-23 06:40:00|4717.6|4667.6|4718.6|4668.6|4718.6|4668.6|4717.3|4667.3|0
1608705900000|2020-12-23 06:45:00|4718.4|4668.4|4723.8|4673.8|4723.8|4673.8|4718|4668|0
1608706200000|2020-12-23 06:50:00|4723.5|4673.5|4722.5|4672.5|4723.8|4673.8|4722.5|4672.5|0
1608706500000|2020-12-23 06:55:00|4723|4673|4723.8|4673.8|4723.8|4673.8|4721.2|4671.2|0
1608706800000|2020-12-23 07:00:00|4724.2|4674.2|4725|4675|4731.5|4681.5|4723.7|4673.7|0
1608707100000|2020-12-23 07:05:00|4725.1|4675.1|4725|4675|4726.3|4676.3|4722.4|4672.4|0
1608707400000|2020-12-23 07:10:00|4725.1|4675.1|4727.8|4677.8|4730.4|4680.4|4725|4675|0
1608707700000|2020-12-23 07:15:00|4727.9|4677.9|4733|4683|4733|4683|4727.8|4677.8|0
1608708000000|2020-12-23 07:20:00|4732.9|4682.9|4734.2|4684.2|4736.8|4686.8|4731.7|4681.7|0
1608708300000|2020-12-23 07:25:00|4734|4684|4735.5|4685.5|4736.8|4686.8|4732.9|4682.9|0
1608708600000|2020-12-23 07:30:00|4736|4686|4734.2|4684.2|4736.8|4686.8|4732.9|4682.9|0
1608708900000|2020-12-23 07:35:00|4734.7|4684.7|4730.4|4680.4|4735.5|4685.5|4730.4|4680.4|0
1608709200000|2020-12-23 07:40:00|4729.9|4679.9|4732.9|4682.9|4732.9|4682.9|4729.1|4679.1|0
1608709500000|2020-12-23 07:45:00|4732.4|4682.4|4735.6|4685.6|4735.6|4685.6|4731.6|4681.6|0
1608709800000|2020-12-23 07:50:00|4735.1|4685.1|4740.7|4690.7|4740.8|4690.8|4734.2|4684.2|0
1608710100000|2020-12-23 07:55:00|4741.2|4691.2|4737.5|4687.5|4743.3|4693.3|4736.8|4686.8|0
1608710400000|2020-12-23 08:00:00|4737.2|4687.2|4739.4|4689.4|4745.9|4695.9|4731.7|4681.7|0
1608710700000|2020-12-23 08:05:00|4739.9|4689.9|4738.9|4718.9|4745.9|4722.4|4738.5|4689.9|0
1608711000000|2020-12-23 08:10:00|4739.1|4719.1|4736.1|4716.1|4739.5|4719.5|4735.9|4715.9|0
1608711300000|2020-12-23 08:15:00|4736.4|4716.4|4739.1|4719.1|4740.2|4720.2|4736.3|4716.3|0
1608711600000|2020-12-23 08:20:00|4739|4719|4739.8|4719.8|4740.3|4720.3|4738.8|4718.8|0
1608711900000|2020-12-23 08:25:00|4739.9|4719.9|4740.5|4720.5|4742.2|4722.2|4739.9|4719.9|0
1608712200000|2020-12-23 08:30:00|4741|4721|4742.5|4722.5|4742.6|4722.6|4739.4|4719.4|0
1608712500000|2020-12-23 08:35:00|4742|4722|4744.3|4724.3|4745.6|4725.6|4742|4722|0
1608712800000|2020-12-23 08:40:00|4744.2|4724.2|4744.6|4724.6|4744.7|4724.7|4743.6|4723.6|0
1608713100000|2020-12-23 08:45:00|4744.9|4724.9|4750.5|4730.5|4750.5|4730.5|4744.3|4724.3|0
1608713400000|2020-12-23 08:50:00|4750.4|4730.4|4753.1|4733.1|4753.1|4733.1|4748.8|4728.8|0
1608713700000|2020-12-23 08:55:00|4752.9|4732.9|4754.6|4734.6|4755.4|4735.4|4751.8|4731.8|0
1608714000000|2020-12-23 09:00:00|4754.8|4734.8|4759.6|4739.6|4759.9|4739.9|4754.8|4734.8|0
1608714300000|2020-12-23 09:05:00|4759.5|4739.5|4756.2|4736.2|4760.2|4740.2|4754.5|4734.5|0
1608714600000|2020-12-23 09:10:00|4756.5|4736.5|4753|4733|4756.7|4736.7|4752.9|4732.9|0
1608714900000|2020-12-23 09:15:00|4753.2|4733.2|4753.7|4733.7|4754.4|4734.4|4752.5|4732.5|0
1608715200000|2020-12-23 09:20:00|4753.3|4733.3|4750|4730|4753.5|4733.5|4749.4|4729.4|0
1608715500000|2020-12-23 09:25:00|4750.2|4730.2|4751.2|4731.2|4751.2|4731.2|4749.5|4729.5|0
1608715800000|2020-12-23 09:30:00|4752.3|4732.3|4755.9|4735.9|4756.9|4736.9|4752.3|4732.3|0
1608716100000|2020-12-23 09:35:00|4757|4737|4753.6|4733.6|4757.2|4737.2|4751.6|4731.6|0
1608716400000|2020-12-23 09:40:00|4753.8|4733.8|4755.1|4735.1|4755.3|4735.3|4753.5|4733.5|0
1608716700000|2020-12-23 09:45:00|4755|4735|4760.6|4740.6|4760.7|4740.7|4754.5|4734.5|0
1608717000000|2020-12-23 09:50:00|4760.5|4740.5|4760.8|4740.8|4761.7|4741.7|4759.9|4739.9|0
1608717300000|2020-12-23 09:55:00|4761.1|4741.1|4760.9|4740.9|4762.3|4742.3|4760.3|4740.3|0
1608717600000|2020-12-23 10:00:00|4761.1|4741.1|4764.6|4744.6|4764.6|4744.6|4760.7|4740.7|0
1608717900000|2020-12-23 10:05:00|4764.7|4744.7|4763.5|4743.5|4766.4|4746.4|4763|4743|0
1608718200000|2020-12-23 10:10:00|4763.6|4743.6|4762.6|4742.6|4764.6|4744.6|4762.6|4742.6|0
1608718500000|2020-12-23 10:15:00|4762.8|4742.8|4762.1|4742.1|4764.3|4744.3|4761.4|4741.4|0
1608718800000|2020-12-23 10:20:00|4762|4742|4763.3|4743.3|4763.7|4743.7|4762|4742|0
1608719100000|2020-12-23 10:25:00|4763.5|4743.5|4761.1|4741.1|4763.5|4743.5|4761.1|4741.1|0
1608719400000|2020-12-23 10:30:00|4761|4741|4759.8|4739.8|4761.6|4741.6|4759.8|4739.8|0
1608719700000|2020-12-23 10:35:00|4759.7|4739.7|4760.8|4740.8|4761.5|4741.5|4759.7|4739.7|0
1608720000000|2020-12-23 10:40:00|4760.2|4740.2|4759.6|4739.6|4760.4|4740.4|4757.6|4737.6|0
1608720300000|2020-12-23 10:45:00|4759.8|4739.8|4757|4737|4759.8|4739.8|4756.8|4736.8|0
1608720600000|2020-12-23 10:50:00|4757.1|4737.1|4756.8|4736.8|4757.3|4737.3|4755.5|4735.5|0
1608720900000|2020-12-23 10:55:00|4757.1|4737.1|4758.4|4738.4|4758.5|4738.5|4756.7|4736.7|0
1608721200000|2020-12-23 11:00:00|4758.3|4738.3|4757.3|4737.3|4758.4|4738.4|4756.8|4736.8|0
1608721500000|2020-12-23 11:05:00|4757.4|4737.4|4758.9|4738.9|4759.5|4739.5|4757.4|4737.4|0
1608721800000|2020-12-23 11:10:00|4758.8|4738.8|4759.4|4739.4|4759.4|4739.4|4758.5|4738.5|0
1608722100000|2020-12-23 11:15:00|4759.7|4739.7|4759.3|4739.3|4761.2|4741.2|4759.1|4739.1|0
1608722400000|2020-12-23 11:20:00|4759.4|4739.4|4762.3|4742.3|4762.3|4742.3|4759.3|4739.3|0
1608722700000|2020-12-23 11:25:00|4762.4|4742.4|4765.1|4745.1|4765.1|4745.1|4762.3|4742.3|0
1608723000000|2020-12-23 11:30:00|4765.2|4745.2|4763.4|4743.4|4765.2|4745.2|4763.4|4743.4|0
1608723300000|2020-12-23 11:35:00|4763.5|4743.5|4763.3|4743.3|4763.7|4743.7|4762.9|4742.9|0
1608723600000|2020-12-23 11:40:00|4763.2|4743.2|4765|4745|4765|4745|4762.9|4742.9|0
1608723900000|2020-12-23 11:45:00|4764.9|4744.9|4766.8|4746.8|4766.8|4746.8|4764.8|4744.8|0
1608724200000|2020-12-23 11:50:00|4767|4747|4767.9|4747.9|4768.2|4748.2|4766.9|4746.9|0
1608724500000|2020-12-23 11:55:00|4768|4748|4768.8|4748.8|4769.2|4749.2|4768|4748|0
1608724800000|2020-12-23 12:00:00|4768.6|4748.6|4768.1|4748.1|4768.7|4748.7|4767.8|4747.8|0
1608725100000|2020-12-23 12:05:00|4767.9|4747.9|4765.7|4745.7|4768.2|4748.2|4765.6|4745.6|0
1608725400000|2020-12-23 12:10:00|4765.8|4745.8|4766.6|4746.6|4766.8|4746.8|4764.2|4744.2|0
1608725700000|2020-12-23 12:15:00|4766.5|4746.5|4766.4|4746.4|4766.8|4746.8|4766.1|4746.1|0
1608726000000|2020-12-23 12:20:00|4766.5|4746.5|4766.6|4746.6|4766.9|4746.9|4766.1|4746.1|0
1608726300000|2020-12-23 12:25:00|4766.5|4746.5|4766.7|4746.7|4767.4|4747.4|4766.1|4746.1|0
1608726600000|2020-12-23 12:30:00|4766.6|4746.6|4767.3|4747.3|4768.4|4748.4|4766.3|4746.3|0
1608726900000|2020-12-23 12:35:00|4767.2|4747.2|4767.2|4747.2|4767.3|4747.3|4766.5|4746.5|0
1608727200000|2020-12-23 12:40:00|4767.1|4747.1|4770.3|4750.3|4771.4|4751.4|4766.9|4746.9|0
1608727500000|2020-12-23 12:45:00|4770.2|4750.2|4769.2|4749.2|4770.8|4750.8|4768.9|4748.9|0
1608727800000|2020-12-23 12:50:00|4769.3|4749.3|4770.3|4750.3|4770.4|4750.4|4769.1|4749.1|0
1608728100000|2020-12-23 12:55:00|4770.2|4750.2|4775.5|4755.5|4775.5|4755.5|4770.2|4750.2|0
1608728400000|2020-12-23 13:00:00|4775.6|4755.6|4775.3|4755.3|4775.6|4755.6|4774.7|4754.7|0
1608728700000|2020-12-23 13:05:00|4775.4|4755.4|4775.2|4755.2|4775.8|4755.8|4773.5|4753.5|0
1608729000000|2020-12-23 13:10:00|4775|4755|4775.4|4755.4|4775.6|4755.6|4774.3|4754.3|0
1608729300000|2020-12-23 13:15:00|4775.3|4755.3|4775.7|4755.7|4775.9|4755.9|4774.4|4754.4|0
1608729600000|2020-12-23 13:20:00|4775.8|4755.8|4778.3|4758.3|4778.6|4758.6|4775.5|4755.5|0
1608729900000|2020-12-23 13:25:00|4778.4|4758.4|4780.8|4760.8|4780.8|4760.8|4777.7|4757.7|0
1608730200000|2020-12-23 13:30:00|4781.5|4761.5|4778.3|4758.3|4783.1|4763.1|4778|4758|0
1608730500000|2020-12-23 13:35:00|4778.4|4758.4|4777.1|4757.1|4779.1|4759.1|4777.1|4757.1|0
1608730800000|2020-12-23 13:40:00|4777|4757|4777.2|4757.2|4778.2|4758.2|4776.7|4756.7|0
1608731100000|2020-12-23 13:45:00|4777.1|4757.1|4779.7|4759.7|4781|4761|4777.1|4757.1|0
1608731400000|2020-12-23 13:50:00|4779.6|4759.6|4780.1|4760.1|4780.5|4760.5|4779.1|4759.1|0
1608731700000|2020-12-23 13:55:00|4780.2|4760.2|4784.4|4764.4|4784.8|4764.8|4780.2|4760.2|0
1608732000000|2020-12-23 14:00:00|4784.3|4764.3|4785|4765|4785.2|4765.2|4782.5|4762.5|0
1608732300000|2020-12-23 14:05:00|4785.1|4765.1|4786.7|4766.7|4787.4|4767.4|4784.8|4764.8|0
1608732600000|2020-12-23 14:10:00|4786.6|4766.6|4786.1|4766.1|4787|4767|4786.1|4766.1|0
1608732900000|2020-12-23 14:15:00|4786|4766|4786.2|4766.2|4787.4|4767.4|4785.7|4765.7|0
1608733200000|2020-12-23 14:20:00|4786.1|4766.1|4786.9|4766.9|4787.3|4767.3|4785.7|4765.7|0
1608733500000|2020-12-23 14:25:00|4787|4767|4789.8|4769.8|4790.3|4770.3|4787|4767|0
1608733800000|2020-12-23 14:30:00|4789.7|4769.7|4788.2|4768.2|4789.7|4769.7|4787.7|4767.7|0
1608734100000|2020-12-23 14:35:00|4788|4768|4787.6|4767.6|4788.4|4768.4|4784.8|4764.8|0
1608734400000|2020-12-23 14:40:00|4787.5|4767.5|4787.3|4767.3|4789.1|4769.1|4787.3|4767.3|0
1608734700000|2020-12-23 14:45:00|4787.4|4767.4|4787.9|4767.9|4787.9|4767.9|4784.3|4764.3|0
1608735000000|2020-12-23 14:50:00|4788|4768|4791.1|4771.1|4793.6|4773.6|4788|4768|0
1608735300000|2020-12-23 14:55:00|4791|4771|4791.6|4771.6|4792.2|4772.2|4789.7|4769.7|0
1608735600000|2020-12-23 15:00:00|4791.4|4771.4|4792.8|4772.8|4794.4|4774.4|4791.2|4771.2|0
1608735900000|2020-12-23 15:05:00|4793|4773|4789.1|4769.1|4793.1|4773.1|4788.9|4768.9|0
1608736200000|2020-12-23 15:10:00|4789.2|4769.2|4786.4|4766.4|4789.4|4769.4|4786.4|4766.4|0
1608736500000|2020-12-23 15:15:00|4786.6|4766.6|4783.3|4763.3|4786.8|4766.8|4782.4|4762.4|0
1608736800000|2020-12-23 15:20:00|4783.5|4763.5|4783.7|4763.7|4783.9|4763.9|4782.1|4762.1|0
1608737100000|2020-12-23 15:25:00|4783.8|4763.8|4782.4|4762.4|4784.5|4764.5|4782.4|4762.4|0
1608737400000|2020-12-23 15:30:00|4782.3|4762.3|4782.1|4762.1|4783.7|4763.7|4782|4762|0
1608737700000|2020-12-23 15:35:00|4782|4762|4782.2|4762.2|4782.7|4762.7|4781.6|4761.6|0
1608738000000|2020-12-23 15:40:00|4782.1|4762.1|4782.7|4762.7|4782.9|4762.9|4781.2|4761.2|0
1608738300000|2020-12-23 15:45:00|4782.5|4762.5|4783.1|4763.1|4783.1|4763.1|4782.3|4762.3|0
1608738600000|2020-12-23 15:50:00|4783.2|4763.2|4782.5|4762.5|4783.3|4763.3|4781.9|4761.9|0
1608738900000|2020-12-23 15:55:00|4782.8|4762.8|4783.2|4763.2|4783.3|4763.3|4782.1|4762.1|0
1608739200000|2020-12-23 16:00:00|4783.1|4763.1|4783.2|4763.2|4783.2|4763.2|4782.3|4762.3|0
1608739500000|2020-12-23 16:05:00|4783|4763|4780.9|4760.9|4783.3|4763.3|4780.9|4760.9|0
1608739800000|2020-12-23 16:10:00|4780.8|4760.8|4784.1|4764.1|4784.9|4764.9|4780.7|4760.7|0
1608740100000|2020-12-23 16:15:00|4784.2|4764.2|4783.6|4763.6|4785.1|4765.1|4779.9|4759.9|0
1608740400000|2020-12-23 16:20:00|4783.1|4763.1|4785.9|4765.9|4787.3|4767.3|4783|4763|0
1608740700000|2020-12-23 16:25:00|4785.7|4765.7|4787.1|4767.1|4787.1|4767.1|4784.8|4764.8|0
1608741000000|2020-12-23 16:30:00|4800|4750|4794.9|4744.9|4800|4750|4793.6|4743.6|0
1608741300000|2020-12-23 16:35:00|4794.4|4744.4|4792.3|4742.3|4794.9|4744.9|4792.3|4742.3|0
1608741600000|2020-12-23 16:40:00|4792.4|4742.4|4793.6|4743.6|4793.6|4743.6|4792.3|4742.3|0
1608741900000|2020-12-23 16:45:00|4793.1|4743.1|4795|4745|4795|4745|4792.4|4742.4|0
1608742200000|2020-12-23 16:50:00|4795.1|4745.1|4796.3|4746.3|4796.4|4746.4|4795|4745|0
1608742500000|2020-12-23 16:55:00|4796.4|4746.4|4797.6|4747.6|4798.9|4748.9|4796.4|4746.4|0
1608742800000|2020-12-23 17:00:00|4797.2|4747.2|4797.7|4747.7|4797.7|4747.7|4796.4|4746.4|0
1608743100000|2020-12-23 17:05:00|4797.6|4747.6|4795|4745|4797.6|4747.6|4795|4745|0
1608743400000|2020-12-23 17:10:00|4795.1|4745.1|4797.7|4747.7|4797.7|4747.7|4795|4745|0
1608743700000|2020-12-23 17:15:00|4796.5|4746.5|4793.8|4743.8|4796.5|4746.5|4793.8|4743.8|0
1608744000000|2020-12-23 17:20:00|4793.4|4743.4|4792.5|4742.5|4793.9|4743.9|4792.5|4742.5|0
1608744300000|2020-12-23 17:25:00|4792|4742|4792.5|4742.5|4793.8|4743.8|4791.2|4741.2|0
1608744600000|2020-12-23 17:30:00|4792.6|4742.6|4795.2|4745.2|4795.2|4745.2|4792.5|4742.5|0
1608744900000|2020-12-23 17:35:00|4795.6|4745.6|4796.5|4746.5|4796.5|4746.5|4795.6|4745.6|0
1608745200000|2020-12-23 17:40:00|4797|4747|4797.8|4747.8|4797.8|4747.8|4797|4747|0
1608745500000|2020-12-23 17:45:00|4797.7|4747.7|4796.4|4746.4|4797.8|4747.8|4796.4|4746.4|0
1608745800000|2020-12-23 17:50:00|4796.5|4746.5|4795.2|4745.2|4796.5|4746.5|4795.1|4745.1|0
1608746100000|2020-12-23 17:55:00|4795.7|4745.7|4795.2|4745.2|4796.5|4746.5|4793.9|4743.9|0
1608746400000|2020-12-23 18:00:00|4795.3|4745.3|4796.5|4746.5|4796.5|4746.5|4795.2|4745.2|0
1608746700000|2020-12-23 18:05:00|4795.3|4745.3|4797.8|4747.8|4797.9|4747.9|4795.2|4745.2|0
1608747000000|2020-12-23 18:10:00|4797.9|4747.9|4799.2|4749.2|4799.2|4749.2|4797.9|4747.9|0
1608747300000|2020-12-23 18:15:00|4799.1|4749.1|4796.5|4746.5|4799.2|4749.2|4796.5|4746.5|0
1608747600000|2020-12-23 18:20:00|4796.6|4746.6|4797.8|4747.8|4797.9|4747.9|4796.5|4746.5|0
1608747900000|2020-12-23 18:25:00|4799.1|4749.1|4799.2|4749.2|4799.2|4749.2|4797.8|4747.8|0
1608748200000|2020-12-23 18:30:00|4799.6|4749.6|4801.7|4751.7|4801.7|4751.7|4799.6|4749.6|0
1608748500000|2020-12-23 18:35:00|4801.6|4751.6|4803|4753|4803|4753|4801.6|4751.6|0
1608748800000|2020-12-23 18:40:00|4802.9|4752.9|4804.2|4754.2|4804.3|4754.3|4802.9|4752.9|0
1608749100000|2020-12-23 18:45:00|4804.2|4754.2|4804.3|4754.3|4804.3|4754.3|4804.2|4754.2|0
1608749400000|2020-12-23 18:50:00|4804.8|4754.8|4804.3|4754.3|4805.6|4755.6|4804.3|4754.3|0
1608749700000|2020-12-23 18:55:00|4803.8|4753.8|4802.9|4752.9|4803.8|4753.8|4801.6|4751.6|0
1608750000000|2020-12-23 19:00:00|4803|4753|4801.6|4751.6|4804.3|4754.3|4801.6|4751.6|0
1608750300000|2020-12-23 19:05:00|4801.7|4751.7|4800.3|4750.3|4802.9|4752.9|4800.3|4750.3|0
1608750600000|2020-12-23 19:10:00|4800.4|4750.4|4801.6|4751.6|4802.9|4752.9|4800.3|4750.3|0
1608750900000|2020-12-23 19:15:00|4801.1|4751.1|4800.3|4750.3|4801.1|4751.1|4800.2|4750.2|0
1608751200000|2020-12-23 19:20:00|4800.2|4750.2|4800.2|4750.2|4800.3|4750.3|4800.2|4750.2|0
1608751500000|2020-12-23 19:25:00|4800.1|4750.1|4800.1|4750.1|4800.2|4750.2|4800.1|4750.1|0
1608751800000|2020-12-23 19:30:00|4800.2|4750.2|4800.2|4750.2|4801.6|4751.6|4800.1|4750.1|0
1608752100000|2020-12-23 19:35:00|4799.7|4749.7|4799|4749|4799.7|4749.7|4798.9|4748.9|0
1608752400000|2020-12-23 19:40:00|4799.5|4749.5|4798.9|4748.9|4800.3|4750.3|4798.9|4748.9|0
1608752700000|2020-12-23 19:45:00|4798.4|4748.4|4798.9|4748.9|4799|4749|4797.6|4747.6|0
1608753000000|2020-12-23 19:50:00|4798.8|4748.8|4797.5|4747.5|4798.9|4748.9|4797.5|4747.5|0
1608753300000|2020-12-23 19:55:00|4797.6|4747.6|4795|4745|4797.6|4747.6|4795|4745|0
1608753600000|2020-12-23 20:00:00|4794.9|4744.9|4795|4745|4795|4745|4793.6|4743.6|0
1608753900000|2020-12-23 20:05:00|4794.7|4744.7|4793.7|4743.7|4794.7|4744.7|4792.4|4742.4|0
1608754200000|2020-12-23 20:10:00|4795|4745|4795|4745|4796.4|4746.4|4793.7|4743.7|0
1608754500000|2020-12-23 20:15:00|4795.5|4745.5|4795|4745|4796.4|4746.4|4795|4745|0
1608754800000|2020-12-23 20:20:00|4795.1|4745.1|4792.4|4742.4|4795.1|4745.1|4792.4|4742.4|0
1608755100000|2020-12-23 20:25:00|4792.7|4742.7|4791.1|4741.1|4793.1|4743.1|4791|4741|0
1608755400000|2020-12-23 20:30:00|4791.6|4741.6|4793.7|4743.7|4793.7|4743.7|4791.6|4741.6|0
1608755700000|2020-12-23 20:35:00|4794.2|4744.2|4793.7|4743.7|4795|4745|4793.6|4743.6|0
1608756000000|2020-12-23 20:40:00|4793.6|4743.6|4796.3|4746.3|4796.3|4746.3|4793.6|4743.6|0
1608756300000|2020-12-23 20:45:00|4796.4|4746.4|4798.7|4748.7|4798.9|4748.9|4796.4|4746.4|0
1608756600000|2020-12-23 20:50:00|4798.2|4748.2|4799.6|4749.6|4799.6|4749.6|4790.5|4740.5|0
1608756900000|2020-12-23 20:55:00|4800.1|4750.1|4792.6|4742.6|4803.4|4753.4|4792.6|4742.6|0
1608757200000|2020-12-23 21:00:00|4794.9|4744.9|4791.7|4741.7|4798.1|4748.1|4791.2|4741.2|0
1608757500000|2020-12-23 21:05:00|4791.5|4741.5|4791.2|4741.2|4792.3|4742.3|4789.7|4739.7|0
1608757800000|2020-12-23 21:10:00|4791.5|4741.5|4791.5|4741.5|4793.5|4743.5|4787.4|4737.4|0
1608758100000|2020-12-23 21:15:00|4791.4|4741.4|4792.4|4742.4|4792.4|4742.4|4790.9|4740.9|0
1608758400000|2020-12-23 21:20:00|4792.5|4742.5|4792.9|4742.9|4793.2|4743.2|4791.6|4741.6|0
1608758700000|2020-12-23 21:25:00|4792.8|4742.8|4792.4|4742.4|4792.9|4742.9|4792.4|4742.4|0
1608759000000|2020-12-23 21:30:00|4792.5|4742.5|4793.1|4743.1|4793.3|4743.3|4789.8|4739.8|0
1608759300000|2020-12-23 21:35:00|4793|4743|4793.3|4743.3|4793.3|4743.3|4791.9|4741.9|0
1608759600000|2020-12-23 21:40:00|4793.4|4743.4|4794.7|4744.7|4795.6|4745.6|4793.3|4743.3|0
1608759900000|2020-12-23 21:45:00|4795.1|4745.1|4794.7|4744.7|4795.6|4745.6|4793.6|4743.6|0
1608760200000|2020-12-23 21:50:00|4794.4|4744.4|4794.4|4744.4|4795.1|4745.1|4794.2|4744.2|0
1608760500000|2020-12-23 21:55:00|4794.5|4744.5|4799|4749|4799.7|4749.7|4794.4|4744.4|0
1608760800000|2020-12-23 22:00:00|4798.9|4748.9|4798.4|4748.4|4798.9|4748.9|4798.1|4748.1|0
1608761100000|2020-12-23 22:05:00|4798.3|4748.3|4798.4|4748.4|4798.6|4748.6|4798.3|4748.3|0
1608761400000|2020-12-23 22:10:00|4798.6|4748.6|4798.3|4748.3|4798.6|4748.6|4798.3|4748.3|0
1608761700000|2020-12-23 22:15:00|4798.4|4748.4|4798.2|4748.2|4798.4|4748.4|4798.2|4748.2|0
1608762300000|2020-12-23 22:25:00|4798.1|4748.1|4797.8|4747.8|4798.1|4748.1|4797.8|4747.8|0
1608762600000|2020-12-23 22:30:00|4797.9|4747.9|4797.8|4747.8|4797.9|4747.9|4797.8|4747.8|0
1608762900000|2020-12-23 22:35:00|4797.7|4747.7|4797.7|4747.7|4797.8|4747.8|4797.7|4747.7|0
1608763200000|2020-12-23 22:40:00|4797.6|4747.6|4797.7|4747.7|4797.8|4747.8|4797.6|4747.6|0
1608763500000|2020-12-23 22:45:00|4797.8|4747.8|4797.9|4747.9|4798.2|4748.2|4797.7|4747.7|0
1608763800000|2020-12-23 22:50:00|4798.1|4748.1|4798.2|4748.2|4798.2|4748.2|4797.8|4747.8|0
1608764100000|2020-12-23 22:55:00|4798.4|4748.4|4798.6|4748.6|4798.7|4748.7|4798.2|4748.2|0
1608764400000|2020-12-23 23:00:00|4798.8|4748.8|4799|4749|4800.8|4750.8|4797.5|4747.5|0
1608764700000|2020-12-23 23:05:00|4799.1|4749.1|4798.1|4748.1|4799.3|4749.3|4796.7|4746.7|0
1608765000000|2020-12-23 23:10:00|4797.9|4747.9|4799|4749|4799.5|4749.5|4797.9|4747.9|0
1608765300000|2020-12-23 23:15:00|4798.7|4748.7|4799.5|4749.5|4799.8|4749.8|4797.5|4747.5|0
1608765600000|2020-12-23 23:20:00|4799.4|4749.4|4799.8|4749.8|4800.8|4750.8|4799.3|4749.3|0
1608765900000|2020-12-23 23:25:00|4799.7|4749.7|4799.5|4749.5|4799.8|4749.8|4798.7|4748.7|0
1608766200000|2020-12-23 23:30:00|4799.3|4749.3|4798.3|4748.3|4799.3|4749.3|4797|4747|0
1608766500000|2020-12-23 23:35:00|4798.4|4748.4|4797|4747|4798.7|4748.7|4796|4746|0
1608766800000|2020-12-23 23:40:00|4796.8|4746.8|4796.8|4746.8|4797|4747|4795|4745|0
1608767100000|2020-12-23 23:45:00|4796.9|4746.9|4798.1|4748.1|4798.3|4748.3|4796|4746|0
1608767400000|2020-12-23 23:50:00|4798.3|4748.3|4799.5|4749.5|4799.8|4749.8|4798.1|4748.1|0
1608767700000|2020-12-23 23:55:00|4799.3|4749.3|4798.3|4748.3|4799.5|4749.5|4797.8|4747.8|0
1608768000000|2020-12-24 00:00:00|4798.1|4748.1|4799.4|4749.4|4800.4|4750.4|4797|4747|0
1608768300000|2020-12-24 00:05:00|4799.3|4749.3|4799.2|4749.2|4800.2|4750.2|4798.4|4748.4|0
1608768600000|2020-12-24 00:10:00|4798.9|4748.9|4798.8|4748.8|4800.7|4750.7|4798.7|4748.7|0
1608768900000|2020-12-24 00:15:00|4798.7|4748.7|4796.1|4746.1|4799.2|4749.2|4796.1|4746.1|0
1608769200000|2020-12-24 00:20:00|4795.7|4745.7|4796.2|4746.2|4796.6|4746.6|4795.4|4745.4|0
1608769500000|2020-12-24 00:25:00|4796.3|4746.3|4796.6|4746.6|4796.9|4746.9|4794.6|4744.6|0
1608769800000|2020-12-24 00:30:00|4796.7|4746.7|4795.7|4745.7|4796.9|4746.9|4795.7|4745.7|0
1608770100000|2020-12-24 00:35:00|4795.6|4745.6|4795.7|4745.7|4796.1|4746.1|4795.4|4745.4|0
1608770400000|2020-12-24 00:40:00|4795.6|4745.6|4796.4|4746.4|4796.9|4746.9|4795.4|4745.4|0
1608770700000|2020-12-24 00:45:00|4796.5|4746.5|4796.6|4746.6|4796.6|4746.6|4796.1|4746.1|0
1608771000000|2020-12-24 00:50:00|4796.7|4746.7|4796.1|4746.1|4796.8|4746.8|4795.4|4745.4|0
1608771300000|2020-12-24 00:55:00|4795.7|4745.7|4796.9|4746.9|4798.1|4748.1|4795.7|4745.7|0
1608771600000|2020-12-24 01:00:00|4797.2|4747.2|4797.5|4747.5|4797.7|4747.7|4795.7|4745.7|0
1608771900000|2020-12-24 01:05:00|4797.3|4747.3|4798.7|4748.7|4798.9|4748.9|4796.4|4746.4|0
1608772200000|2020-12-24 01:10:00|4798.8|4748.8|4799.9|4749.9|4799.9|4749.9|4798.4|4748.4|0
1608772500000|2020-12-24 01:15:00|4799.5|4749.5|4800.4|4750.4|4800.4|4750.4|4798.9|4748.9|0
1608772800000|2020-12-24 01:20:00|4800.2|4750.2|4801|4751|4801.2|4751.2|4799.9|4749.9|0
1608773100000|2020-12-24 01:25:00|4800.8|4750.8|4800.7|4750.7|4801.2|4751.2|4800.4|4750.4|0
1608773400000|2020-12-24 01:30:00|4800.6|4750.6|4797.7|4747.7|4800.7|4750.7|4791.8|4741.8|0
1608773700000|2020-12-24 01:35:00|4797.5|4747.5|4799.5|4749.5|4800.4|4750.4|4797.5|4747.5|0
1608774000000|2020-12-24 01:40:00|4799.2|4749.2|4799.5|4749.5|4800.2|4750.2|4798.7|4748.7|0
1608774300000|2020-12-24 01:45:00|4800.2|4750.2|4802.4|4752.4|4803.3|4753.3|4800.2|4750.2|0
1608774600000|2020-12-24 01:50:00|4802.5|4752.5|4804.6|4754.6|4804.9|4754.9|4802.2|4752.2|0
1608774900000|2020-12-24 01:55:00|4804.7|4754.7|4804|4754|4805.2|4755.2|4804|4754|0
1608775200000|2020-12-24 02:00:00|4803.9|4753.9|4804.4|4754.4|4804.4|4754.4|4803.4|4753.4|0
1608775500000|2020-12-24 02:05:00|4804.5|4754.5|4805.2|4755.2|4805.7|4755.7|4804.5|4754.5|0
1608775800000|2020-12-24 02:10:00|4805.1|4755.1|4804.6|4754.6|4805.2|4755.2|4804.4|4754.4|0
1608776100000|2020-12-24 02:15:00|4804.4|4754.4|4804.9|4754.9|4805.2|4755.2|4804.4|4754.4|0
1608776400000|2020-12-24 02:20:00|4805.2|4755.2|4805.7|4755.7|4806.1|4756.1|4804.9|4754.9|0
1608776700000|2020-12-24 02:25:00|4805.6|4755.6|4806.4|4756.4|4806.4|4756.4|4805.4|4755.4|0
1608777000000|2020-12-24 02:30:00|4806.6|4756.6|4806.9|4756.9|4807.2|4757.2|4806.5|4756.5|0
1608777300000|2020-12-24 02:35:00|4807.2|4757.2|4807.7|4757.7|4808.9|4758.9|4807.2|4757.2|0
1608777600000|2020-12-24 02:40:00|4807.5|4757.5|4805.2|4755.2|4807.5|4757.5|4805.2|4755.2|0
1608777900000|2020-12-24 02:45:00|4805.4|4755.4|4805.7|4755.7|4806.4|4756.4|4805.2|4755.2|0
1608778200000|2020-12-24 02:50:00|4805.4|4755.4|4805.2|4755.2|4805.4|4755.4|4804.6|4754.6|0
1608778500000|2020-12-24 02:55:00|4805.4|4755.4|4805.2|4755.2|4805.4|4755.4|4804.4|4754.4|0
1608778800000|2020-12-24 03:00:00|4805.4|4755.4|4805.7|4755.7|4806.6|4756.6|4805.4|4755.4|0
1608779100000|2020-12-24 03:05:00|4805.4|4755.4|4803.1|4753.1|4805.7|4755.7|4802.6|4752.6|0
1608779400000|2020-12-24 03:10:00|4802.9|4752.9|4803.1|4753.1|4804.4|4754.4|4802.5|4752.5|0
1608779700000|2020-12-24 03:15:00|4802.7|4752.7|4803.9|4753.9|4803.9|4753.9|4802.7|4752.7|0
1608780000000|2020-12-24 03:20:00|4803.7|4753.7|4803.7|4753.7|4803.9|4753.9|4802.7|4752.7|0
1608780300000|2020-12-24 03:25:00|4803.9|4753.9|4803.4|4753.4|4803.9|4753.9|4802.7|4752.7|0
1608780600000|2020-12-24 03:30:00|4803.7|4753.7|4802.7|4752.7|4803.7|4753.7|4802.5|4752.5|0
1608780900000|2020-12-24 03:35:00|4802.5|4752.5|4802.5|4752.5|4802.7|4752.7|4801.9|4751.9|0
1608781200000|2020-12-24 03:40:00|4802.4|4752.4|4802.7|4752.7|4803.1|4753.1|4802.2|4752.2|0
1608781500000|2020-12-24 03:45:00|4802.6|4752.6|4802.7|4752.7|4802.7|4752.7|4801.9|4751.9|0
1608781800000|2020-12-24 03:50:00|4802.8|4752.8|4803.1|4753.1|4803.1|4753.1|4802.7|4752.7|0
1608782100000|2020-12-24 03:55:00|4803.2|4753.2|4803.4|4753.4|4803.4|4753.4|4803.1|4753.1|0
1608782400000|2020-12-24 04:00:00|4803.3|4753.3|4802.5|4752.5|4803.4|4753.4|4802.5|4752.5|0
1608782700000|2020-12-24 04:05:00|4802.4|4752.4|4801.1|4751.1|4802.4|4752.4|4800.7|4750.7|0
1608783000000|2020-12-24 04:10:00|4800.7|4750.7|4801.4|4751.4|4801.6|4751.6|4800.4|4750.4|0
1608783300000|2020-12-24 04:15:00|4801.6|4751.6|4801.1|4751.1|4801.6|4751.6|4801.1|4751.1|0
1608783600000|2020-12-24 04:20:00|4801.4|4751.4|4802.2|4752.2|4802.5|4752.5|4801.1|4751.1|0
1608783900000|2020-12-24 04:25:00|4802.3|4752.3|4803.4|4753.4|4803.7|4753.7|4802.3|4752.3|0
1608784200000|2020-12-24 04:30:00|4803.6|4753.6|4805.4|4755.4|4805.7|4755.7|4803.6|4753.6|0
1608784500000|2020-12-24 04:35:00|4805.3|4755.3|4804.9|4754.9|4805.7|4755.7|4804.5|4754.5|0
1608784800000|2020-12-24 04:40:00|4804.8|4754.8|4804.5|4754.5|4804.9|4754.9|4804.2|4754.2|0
1608785100000|2020-12-24 04:45:00|4804.3|4754.3|4804.5|4754.5|4804.5|4754.5|4804.2|4754.2|0
1608785400000|2020-12-24 04:50:00|4804.3|4754.3|4804.9|4754.9|4805.2|4755.2|4803.9|4753.9|0
1608785700000|2020-12-24 04:55:00|4804.6|4754.6|4803.4|4753.4|4804.6|4754.6|4803.4|4753.4|0
1608786000000|2020-12-24 05:00:00|4803.5|4753.5|4801.6|4751.6|4803.7|4753.7|4800.7|4750.7|0
1608786300000|2020-12-24 05:05:00|4801.4|4751.4|4801.1|4751.1|4801.6|4751.6|4800.6|4750.6|0
1608786600000|2020-12-24 05:10:00|4800.7|4750.7|4803.1|4753.1|4803.1|4753.1|4800.7|4750.7|0
1608786900000|2020-12-24 05:15:00|4802.9|4752.9|4803.1|4753.1|4803.4|4753.4|4802.5|4752.5|0
1608787200000|2020-12-24 05:20:00|4802.9|4752.9|4804.5|4754.5|4804.5|4754.5|4802.9|4752.9|0
1608787500000|2020-12-24 05:25:00|4804.2|4754.2|4803.9|4753.9|4804.2|4754.2|4803.9|4753.9|0
1608787800000|2020-12-24 05:30:00|4803.8|4753.8|4802.7|4752.7|4803.9|4753.9|4802.6|4752.6|0
1608788100000|2020-12-24 05:35:00|4802.6|4752.6|4802.2|4752.2|4802.7|4752.7|4801.9|4751.9|0
1608788400000|2020-12-24 05:40:00|4801.9|4751.9|4801.4|4751.4|4802.2|4752.2|4801.1|4751.1|0
1608788700000|2020-12-24 05:45:00|4801.1|4751.1|4802.2|4752.2|4802.2|4752.2|4801.1|4751.1|0
1608789000000|2020-12-24 05:50:00|4802.5|4752.5|4802.7|4752.7|4803.1|4753.1|4801.9|4751.9|0
1608789300000|2020-12-24 05:55:00|4802.8|4752.8|4803.3|4753.3|4803.7|4753.7|4801.6|4751.6|0
1608789600000|2020-12-24 06:00:00|4803.4|4753.4|4803.9|4753.9|4804.5|4754.5|4803.1|4753.1|0
1608789900000|2020-12-24 06:05:00|4803.8|4753.8|4803.4|4753.4|4803.9|4753.9|4803.1|4753.1|0
1608790200000|2020-12-24 06:10:00|4803.5|4753.5|4805.2|4755.2|4805.2|4755.2|4803.1|4753.1|0
1608790500000|2020-12-24 06:15:00|4805.1|4755.1|4804.2|4754.2|4805.4|4755.4|4803.9|4753.9|0
1608790800000|2020-12-24 06:20:00|4804.5|4754.5|4805.2|4755.2|4805.4|4755.4|4804.5|4754.5|0
1608791100000|2020-12-24 06:25:00|4805.1|4755.1|4804.3|4754.3|4805.1|4755.1|4804.2|4754.2|0
1608791400000|2020-12-24 06:30:00|4804.4|4754.4|4803.7|4753.7|4804.9|4754.9|4803.4|4753.4|0
1608791700000|2020-12-24 06:35:00|4803.9|4753.9|4804.9|4754.9|4804.9|4754.9|4803.7|4753.7|0
1608792000000|2020-12-24 06:40:00|4804.6|4754.6|4805.4|4755.4|4805.4|4755.4|4804.5|4754.5|0
1608792300000|2020-12-24 06:45:00|4805.2|4755.2|4805.2|4755.2|4805.4|4755.4|4804.9|4754.9|0
1608792600000|2020-12-24 06:50:00|4805.4|4755.4|4804.9|4754.9|4805.4|4755.4|4804.5|4754.5|0
1608792900000|2020-12-24 06:55:00|4805.2|4755.2|4806.6|4756.6|4806.6|4756.6|4804.9|4754.9|0
1608793200000|2020-12-24 07:00:00|4806.4|4756.4|4806.1|4756.1|4807.7|4757.7|4806.1|4756.1|0
1608793500000|2020-12-24 07:05:00|4806.2|4756.2|4805.4|4755.4|4806.4|4756.4|4804.9|4754.9|0
1608793800000|2020-12-24 07:10:00|4805.5|4755.5|4805.2|4755.2|4806.4|4756.4|4804.9|4754.9|0
1608794100000|2020-12-24 07:15:00|4805|4755|4804.6|4754.6|4805.2|4755.2|4804.4|4754.4|0
1608794400000|2020-12-24 07:20:00|4804.7|4754.7|4804.9|4754.9|4806.6|4756.6|4804.6|4754.6|0
1608794700000|2020-12-24 07:25:00|4804.8|4754.8|4805|4755|4805.4|4755.4|4804.4|4754.4|0
1608795000000|2020-12-24 07:30:00|4804.9|4754.9|4804.6|4754.6|4805.6|4755.6|4804.4|4754.4|0
1608795300000|2020-12-24 07:35:00|4804.4|4754.4|4803.7|4753.7|4804.6|4754.6|4803.4|4753.4|0
1608795600000|2020-12-24 07:40:00|4803.8|4753.8|4805.4|4755.4|4805.7|4755.7|4803.7|4753.7|0
1608795900000|2020-12-24 07:45:00|4805.3|4755.3|4805.4|4755.4|4806.1|4756.1|4804.9|4754.9|0
1608796200000|2020-12-24 07:50:00|4805.2|4755.2|4807.2|4757.2|4807.2|4757.2|4805.2|4755.2|0
1608796500000|2020-12-24 07:55:00|4807.1|4757.1|4806.1|4756.1|4807.7|4757.7|4806.1|4756.1|0
1608796800000|2020-12-24 08:00:00|4805.7|4755.7|4805|4755|4807.7|4757.7|4804.2|4754.2|0
1608797100000|2020-12-24 08:05:00|4804.7|4754.7|4838.6|4818.6|4839.7|4819.7|4802.3|4752.3|0
1608797400000|2020-12-24 08:10:00|4838.5|4818.5|4838|4818|4839.7|4819.7|4838|4818|0
1608797700000|2020-12-24 08:15:00|4837.9|4817.9|4838.5|4818.5|4839.9|4819.9|4836.8|4816.8|0
1608798000000|2020-12-24 08:20:00|4838.7|4818.7|4834.8|4814.8|4839.5|4819.5|4834.3|4814.3|0
1608798300000|2020-12-24 08:25:00|4834.7|4814.7|4835.5|4815.5|4836.4|4816.4|4834.3|4814.3|0
1608798600000|2020-12-24 08:30:00|4835.6|4815.6|4835.7|4815.7|4836|4816|4835.1|4815.1|0
1608798900000|2020-12-24 08:35:00|4835.9|4815.9|4832.6|4812.6|4836|4816|4832.6|4812.6|0
1608799200000|2020-12-24 08:40:00|4832|4812|4830.1|4810.1|4832|4812|4825.8|4805.8|0
1608799500000|2020-12-24 08:45:00|4830.2|4810.2|4830.7|4810.7|4830.9|4810.9|4829.6|4809.6|0
1608799800000|2020-12-24 08:50:00|4830.8|4810.8|4831.2|4811.2|4832.2|4812.2|4830.8|4810.8|0
1608800100000|2020-12-24 08:55:00|4831.3|4811.3|4830.7|4810.7|4832.3|4812.3|4830.7|4810.7|0
1608800400000|2020-12-24 09:00:00|4830.6|4810.6|4833.5|4813.5|4833.6|4813.6|4830.6|4810.6|0
1608800700000|2020-12-24 09:05:00|4833.3|4813.3|4831.6|4811.6|4833.3|4813.3|4831.2|4811.2|0
1608801000000|2020-12-24 09:10:00|4831.8|4811.8|4832.3|4812.3|4832.6|4812.6|4831.5|4811.5|0
1608801300000|2020-12-24 09:15:00|4832.4|4812.4|4834.2|4814.2|4834.2|4814.2|4832.3|4812.3|0
1608801600000|2020-12-24 09:20:00|4834.3|4814.3|4834.4|4814.4|4835.4|4815.4|4834.3|4814.3|0
1608801900000|2020-12-24 09:25:00|4835.5|4815.5|4835.6|4815.6|4835.6|4815.6|4834|4814|0
1608802200000|2020-12-24 09:30:00|4835.7|4815.7|4835.8|4815.8|4836.1|4816.1|4835.1|4815.1|0
1608802500000|2020-12-24 09:35:00|4835.6|4815.6|4836.1|4816.1|4836.8|4816.8|4834.9|4814.9|0
1608802800000|2020-12-24 09:40:00|4836.3|4816.3|4836.5|4816.5|4837|4817|4836.1|4816.1|0
1608803100000|2020-12-24 09:45:00|4836.6|4816.6|4838.2|4818.2|4838.4|4818.4|4836|4816|0
1608803400000|2020-12-24 09:50:00|4838.3|4818.3|4841|4821|4841.6|4821.6|4838.3|4818.3|0
1608803700000|2020-12-24 09:55:00|4840.9|4820.9|4837.9|4817.9|4841|4821|4837.7|4817.7|0
1608804000000|2020-12-24 10:00:00|4837.8|4817.8|4841.4|4821.4|4841.5|4821.5|4837.6|4817.6|0
1608804300000|2020-12-24 10:05:00|4841.3|4821.3|4842.6|4822.6|4842.8|4822.8|4840.6|4820.6|0
1608804600000|2020-12-24 10:10:00|4842.7|4822.7|4843.5|4823.5|4843.5|4823.5|4841.8|4821.8|0
1608804900000|2020-12-24 10:15:00|4843.2|4823.2|4842.3|4822.3|4843.2|4823.2|4842.2|4822.2|0
1608805200000|2020-12-24 10:20:00|4842.6|4822.6|4843.3|4823.3|4843.4|4823.4|4842.1|4822.1|0
1608805500000|2020-12-24 10:25:00|4843.4|4823.4|4844.7|4824.7|4844.8|4824.8|4843.4|4823.4|0
1608805800000|2020-12-24 10:30:00|4844.8|4824.8|4849.7|4829.7|4850|4830|4844.8|4824.8|0
1608806100000|2020-12-24 10:35:00|4850|4830|4850.2|4830.2|4850.7|4830.7|4849.4|4829.4|0
1608806400000|2020-12-24 10:40:00|4850.3|4830.3|4851.2|4831.2|4851.2|4831.2|4850|4830|0
1608806700000|2020-12-24 10:45:00|4851.1|4831.1|4851|4831|4851.4|4831.4|4850.6|4830.6|0
1608807000000|2020-12-24 10:50:00|4850.9|4830.9|4849.9|4829.9|4851|4831|4849.6|4829.6|0
1608807300000|2020-12-24 10:55:00|4850|4830|4851.4|4831.4|4851.5|4831.5|4849.8|4829.8|0
1608807600000|2020-12-24 11:00:00|4851.3|4831.3|4851.6|4831.6|4852.1|4832.1|4851.3|4831.3|0
1608807900000|2020-12-24 11:05:00|4851.7|4831.7|4852.8|4832.8|4853.1|4833.1|4851.6|4831.6|0
1608808200000|2020-12-24 11:10:00|4852.9|4832.9|4856.4|4836.4|4856.6|4836.6|4852.9|4832.9|0
1608808500000|2020-12-24 11:15:00|4856.5|4836.5|4854.7|4834.7|4856.5|4836.5|4854.1|4834.1|0
1608808800000|2020-12-24 11:20:00|4854.6|4834.6|4853.5|4833.5|4854.9|4834.9|4853.4|4833.4|0
1608809100000|2020-12-24 11:25:00|4853.6|4833.6|4852.4|4832.4|4854.5|4834.5|4851.8|4831.8|0
1608809400000|2020-12-24 11:30:00|4852.5|4832.5|4851.2|4831.2|4852.5|4832.5|4851.2|4831.2|0
1608809700000|2020-12-24 11:35:00|4851.3|4831.3|4852.6|4832.6|4852.7|4832.7|4851.3|4831.3|0
1608810000000|2020-12-24 11:40:00|4852.2|4832.2|4852.6|4832.6|4852.9|4832.9|4851.8|4831.8|0
1608810300000|2020-12-24 11:45:00|4852.5|4832.5|4853.3|4833.3|4853.5|4833.5|4852.3|4832.3|0
1608810600000|2020-12-24 11:50:00|4853.2|4833.2|4849.8|4829.8|4853.2|4833.2|4849.8|4829.8|0
1608810900000|2020-12-24 11:55:00|4849.7|4829.7|4848.3|4828.3|4850|4830|4848.3|4828.3|0
1608811200000|2020-12-24 12:00:00|4848.2|4828.2|4848.3|4828.3|4848.8|4828.8|4847.5|4827.5|0
1608811500000|2020-12-24 12:05:00|4848.1|4828.1|4848.9|4828.9|4849.4|4829.4|4847.2|4827.2|0
1608811800000|2020-12-24 12:10:00|4849|4829|4850.2|4830.2|4850.2|4830.2|4849|4829|0
1608812100000|2020-12-24 12:15:00|4850.4|4830.4|4849.9|4829.9|4850.8|4830.8|4849.8|4829.8|0
1608812400000|2020-12-24 12:20:00|4850|4830|4850.4|4830.4|4851.3|4831.3|4849.9|4829.9|0
1608812700000|2020-12-24 12:25:00|4850.6|4830.6|4850.6|4830.6|4851.6|4831.6|4850.4|4830.4|0
1608813000000|2020-12-24 12:30:00|4851|4831|4851.5|4831.5|4852.6|4832.6|4850.6|4830.6|0
1608813300000|2020-12-24 12:35:00|4851.6|4831.6|4847.9|4827.9|4851.8|4831.8|4847.9|4827.9|0
1608813600000|2020-12-24 12:40:00|4847.8|4827.8|4847.8|4827.8|4847.9|4827.9|4847.2|4827.2|0
1608813900000|2020-12-24 12:45:00|4847.9|4827.9|4847.7|4827.7|4848.1|4828.1|4847.6|4827.6|0
1608814200000|2020-12-24 12:50:00|4847.6|4827.6|4846.2|4826.2|4847.6|4827.6|4845.8|4825.8|0
1608814500000|2020-12-24 12:55:00|4846.1|4826.1|4846.7|4826.7|4846.7|4826.7|4846.1|4826.1|0
1608814800000|2020-12-24 13:00:00|4846.9|4826.9|4851.3|4831.3|4851.8|4831.8|4846.7|4826.7|0
1608815100000|2020-12-24 13:05:00|4844.6|4824.6|4844.6|4824.6|4844.6|4824.6|4844.6|4824.6|0
1608815400000|2020-12-24 13:10:00|4860.7|4810.7|4861.8|4811.8|4861.8|4811.8|4860.7|4810.7|0
1608815700000|2020-12-24 13:15:00|4861.5|4811.5|4862.2|4812.2|4862.7|4812.7|4860.4|4810.4|0
1608816000000|2020-12-24 13:20:00|4862.5|4812.5|4861.8|4811.8|4862.5|4812.5|4861|4811|0
1608816300000|2020-12-24 13:25:00|4862.2|4812.2|4861.8|4811.8|4862.5|4812.5|4861.8|4811.8|0
1608816600000|2020-12-24 13:30:00|4861.5|4811.5|4862.5|4812.5|4862.7|4812.7|4861.5|4811.5|0
1608816900000|2020-12-24 13:35:00|4862.4|4812.4|4861.5|4811.5|4862.5|4812.5|4861.5|4811.5|0
1608817200000|2020-12-24 13:40:00|4861.8|4811.8|4861.8|4811.8|4861.8|4811.8|4861.5|4811.5|0
1608817500000|2020-12-24 13:45:00|4861.5|4811.5|4860.7|4810.7|4861.5|4811.5|4860.1|4810.1|0
1608817800000|2020-12-24 13:50:00|4860.4|4810.4|4861.2|4811.2|4861.2|4811.2|4860.4|4810.4|0
1608818100000|2020-12-24 13:55:00|4861.3|4811.3|4861.5|4811.5|4861.5|4811.5|4860.7|4810.7|0
1608818400000|2020-12-24 14:00:00|4861.8|4811.8|4861.2|4811.2|4861.8|4811.8|4860.7|4810.7|0
1608818700000|2020-12-24 14:05:00|4861|4811|4859.7|4809.7|4861.2|4811.2|4859.7|4809.7|0
1608819000000|2020-12-24 14:10:00|4859.5|4809.5|4860.1|4810.1|4860.7|4810.7|4859.5|4809.5|0
1608819300000|2020-12-24 14:15:00|4860.2|4810.2|4859.5|4809.5|4860.7|4810.7|4859.5|4809.5|0
1608819600000|2020-12-24 14:20:00|4859.7|4809.7|4859.7|4809.7|4859.7|4809.7|4859.2|4809.2|0
1608819900000|2020-12-24 14:25:00|4859.8|4809.8|4860.4|4810.4|4860.7|4810.7|4859.7|4809.7|0
1608820200000|2020-12-24 14:30:00|4860.5|4810.5|4865.1|4815.1|4865.6|4815.6|4859.2|4809.2|0
1608820500000|2020-12-24 14:35:00|4865|4815|4863.6|4813.6|4866|4816|4861.5|4811.5|0
1608820800000|2020-12-24 14:40:00|4864|4814|4865|4815|4865.6|4815.6|4863.6|4813.6|0
1608821100000|2020-12-24 14:45:00|4864.9|4814.9|4861.5|4811.5|4865.3|4815.3|4861|4811|0
1608821400000|2020-12-24 14:50:00|4861.8|4811.8|4862.5|4812.5|4863|4813|4860.4|4810.4|0
1608821700000|2020-12-24 14:55:00|4862.7|4812.7|4864|4814|4864.4|4814.4|4861.8|4811.8|0
1608822000000|2020-12-24 15:00:00|4864.2|4814.2|4863|4813|4864.2|4814.2|4862.2|4812.2|0
1608822300000|2020-12-24 15:05:00|4862.9|4812.9|4864|4814|4865.6|4815.6|4862.2|4812.2|0
1608822600000|2020-12-24 15:10:00|4863.9|4813.9|4864.2|4814.2|4865.3|4815.3|4863.6|4813.6|0
1608822900000|2020-12-24 15:15:00|4864|4814|4865.1|4815.1|4865.3|4815.3|4864|4814|0
1608823200000|2020-12-24 15:20:00|4865.3|4815.3|4866.3|4816.3|4866.7|4816.7|4865.1|4815.1|0
1608823500000|2020-12-24 15:25:00|4866|4816|4866.6|4816.6|4867.1|4817.1|4866|4816|0
1608823800000|2020-12-24 15:30:00|4866.5|4816.5|4867.4|4817.4|4867.8|4817.8|4865.6|4815.6|0
1608824100000|2020-12-24 15:35:00|4867.2|4817.2|4865.1|4815.1|4867.4|4817.4|4864.8|4814.8|0
1608824400000|2020-12-24 15:40:00|4865.3|4815.3|4864.5|4814.5|4865.6|4815.6|4864.2|4814.2|0
1608824700000|2020-12-24 15:45:00|4864.2|4814.2|4864|4814|4864.5|4814.5|4861.8|4811.8|0
1608825000000|2020-12-24 15:50:00|4863.9|4813.9|4863.6|4813.6|4864.5|4814.5|4863|4813|0
1608825300000|2020-12-24 15:55:00|4863.5|4813.5|4861.5|4811.5|4863.6|4813.6|4861.1|4811.1|0
1608825600000|2020-12-24 16:00:00|4861.2|4811.2|4862.5|4812.5|4862.5|4812.5|4859.7|4809.7|0
1608825900000|2020-12-24 16:05:00|4862.4|4812.4|4863.3|4813.3|4863.3|4813.3|4861.8|4811.8|0
1608826200000|2020-12-24 16:10:00|4863.4|4813.4|4864.5|4814.5|4865.3|4815.3|4863.3|4813.3|0
1608826500000|2020-12-24 16:15:00|4864.8|4814.8|4862.5|4812.5|4865.1|4815.1|4862.5|4812.5|0
1608826800000|2020-12-24 16:20:00|4862.6|4812.6|4861.8|4811.8|4864.2|4814.2|4861.8|4811.8|0
1608827100000|2020-12-24 16:25:00|4862.2|4812.2|4859.2|4809.2|4862.5|4812.5|4859.2|4809.2|0
1608827400000|2020-12-24 16:30:00|4858.9|4808.9|4861|4811|4861|4811|4856.9|4806.9|0
1608827700000|2020-12-24 16:35:00|4860.9|4810.9|4859.5|4809.5|4861.2|4811.2|4859.2|4809.2|0
1608828000000|2020-12-24 16:40:00|4859.4|4809.4|4858.9|4808.9|4860.7|4810.7|4858.6|4808.6|0
1608828300000|2020-12-24 16:45:00|4858.6|4808.6|4856.6|4806.6|4859.2|4809.2|4855.9|4805.9|0
1608828600000|2020-12-24 16:50:00|4856.9|4806.9|4858|4808|4858.4|4808.4|4855.1|4805.1|0
1608828900000|2020-12-24 16:55:00|4857.9|4807.9|4858|4808|4858|4808|4856.9|4806.9|0
1608829200000|2020-12-24 17:00:00|4857.9|4807.9|4853.4|4803.4|4857.9|4807.9|4853.3|4803.3|0
1608829500000|2020-12-24 17:05:00|4853.3|4803.3|4856.9|4806.9|4858|4808|4853.3|4803.3|0
1608829800000|2020-12-24 17:10:00|4857.1|4807.1|4859.2|4809.2|4860.4|4810.4|4857.1|4807.1|0
1608830100000|2020-12-24 17:15:00|4858.9|4808.9|4856.9|4806.9|4859.2|4809.2|4856.6|4806.6|0
1608830400000|2020-12-24 17:20:00|4857.1|4807.1|4857.4|4807.4|4858.4|4808.4|4855.4|4805.4|0
1608830700000|2020-12-24 17:25:00|4857.7|4807.7|4861.8|4811.8|4861.8|4811.8|4857.5|4807.5|0
1608831000000|2020-12-24 17:30:00|4862.2|4812.2|4864.5|4814.5|4864.8|4814.8|4861.5|4811.5|0
1608831300000|2020-12-24 17:35:00|4864.2|4814.2|4863.3|4813.3|4864.8|4814.8|4862.7|4812.7|0
1608831600000|2020-12-24 17:40:00|4863|4813|4863.3|4813.3|4864|4814|4861.5|4811.5|0
1608831900000|2020-12-24 17:45:00|4863|4813|4866.8|4816.8|4866.8|4816.8|4862.7|4812.7|0
1608832200000|2020-12-24 17:50:00|4866.9|4816.9|4867.1|4817.1|4869.4|4819.4|4866.7|4816.7|0
1608832500000|2020-12-24 17:55:00|4867.4|4817.4|4871.2|4821.2|4871.2|4821.2|4866.6|4816.6|0
1608832800000|2020-12-24 18:00:00|4871.3|4821.3|4869.4|4819.4|4871.8|4821.8|4868.1|4818.1|0
1608833100000|2020-12-24 18:05:00|4869.5|4819.5|4870.4|4820.4|4871.2|4821.2|4869.2|4819.2|0
1608833400000|2020-12-24 18:10:00|4870.7|4820.7|4868.3|4818.3|4871.2|4821.2|4868.3|4818.3|0
1608833700000|2020-12-24 18:15:00|4868.4|4818.4|4868.5|4818.5|4868.5|4818.5|4868.4|4818.4|0
1608837600000|2020-12-24 19:20:00|4868.4|4818.4|4868.4|4818.4|4868.4|4818.4|4868.4|4818.4|0
1609110000000|2020-12-27 23:00:00|4859|4809|4861.4|4811.4|4861.7|4811.7|4855.9|4805.9|0
1609110300000|2020-12-27 23:05:00|4862.1|4812.1|4867.7|4817.7|4868.2|4818.2|4862.1|4812.1|0
1609110600000|2020-12-27 23:10:00|4867.8|4817.8|4874.8|4824.8|4875.6|4825.6|4867.8|4817.8|0
1609110900000|2020-12-27 23:15:00|4875|4825|4873|4823|4878.4|4828.4|4872.6|4822.6|0
1609111200000|2020-12-27 23:20:00|4872.8|4822.8|4884.8|4834.8|4888.3|4838.3|4871.5|4821.5|0
1609111500000|2020-12-27 23:25:00|4885.6|4835.6|4887.5|4837.5|4891.7|4841.7|4884.8|4834.8|0
1609111800000|2020-12-27 23:30:00|4887.2|4837.2|4886.4|4836.4|4888.2|4838.2|4884.8|4834.8|0
1609112100000|2020-12-27 23:35:00|4886.6|4836.6|4888.1|4838.1|4888.3|4838.3|4886.3|4836.3|0
1609112400000|2020-12-27 23:40:00|4888|4838|4886|4836|4888.1|4838.1|4885.1|4835.1|0
1609112700000|2020-12-27 23:45:00|4886.1|4836.1|4884.4|4834.4|4886.1|4836.1|4883.7|4833.7|0
1609113000000|2020-12-27 23:50:00|4884.3|4834.3|4885.3|4835.3|4885.3|4835.3|4884|4834|0
1609113300000|2020-12-27 23:55:00|4885.2|4835.2|4885.9|4835.9|4886|4836|4884.2|4834.2|0
1609113600000|2020-12-28 00:00:00|4886|4836|4886.3|4836.3|4888.6|4838.6|4885.9|4835.9|0
1609113900000|2020-12-28 00:05:00|4886.1|4836.1|4883.4|4833.4|4886.3|4836.3|4883|4833|0
1609114200000|2020-12-28 00:10:00|4883.7|4833.7|4876.8|4826.8|4884|4834|4876.8|4826.8|0
1609114500000|2020-12-28 00:15:00|4876.5|4826.5|4870.9|4820.9|4881.5|4831.5|4866.3|4816.3|0
1609114800000|2020-12-28 00:20:00|4870.6|4820.6|4875.5|4825.5|4876.8|4826.8|4870.2|4820.2|0
1609115100000|2020-12-28 00:25:00|4876|4826|4879.6|4829.6|4880.9|4830.9|4876|4826|0
1609115400000|2020-12-28 00:30:00|4880.1|4830.1|4878.2|4828.2|4882.3|4832.3|4875.6|4825.6|0
1609115700000|2020-12-28 00:35:00|4878.5|4828.5|4880.2|4830.2|4883.4|4833.4|4878.5|4828.5|0
1609116000000|2020-12-28 00:40:00|4879.5|4829.5|4882.3|4832.3|4883.6|4833.6|4879.5|4829.5|0
1609116300000|2020-12-28 00:45:00|4882.5|4832.5|4880.9|4830.9|4883.6|4833.6|4880.9|4830.9|0
1609116600000|2020-12-28 00:50:00|4881|4831|4882.2|4832.2|4882.3|4832.3|4879.6|4829.6|0
1609116900000|2020-12-28 00:55:00|4882.3|4832.3|4883.5|4833.5|4883.5|4833.5|4880.9|4830.9|0
1609117200000|2020-12-28 01:00:00|4883.6|4833.6|4880.3|4830.3|4883.7|4833.7|4879.6|4829.6|0
1609117500000|2020-12-28 01:05:00|4880.1|4830.1|4881.1|4831.1|4881.2|4831.2|4878.4|4828.4|0
1609117800000|2020-12-28 01:10:00|4881.2|4831.2|4881.8|4831.8|4882.6|4832.6|4878.5|4828.5|0
1609118100000|2020-12-28 01:15:00|4882.1|4832.1|4876.6|4826.6|4882.5|4832.5|4874.6|4824.6|0
1609118400000|2020-12-28 01:20:00|4876.4|4826.4|4877.4|4827.4|4878|4828|4873.3|4823.3|0
1609118700000|2020-12-28 01:25:00|4877.3|4827.3|4878.6|4828.6|4878.7|4828.7|4877.3|4827.3|0
1609119000000|2020-12-28 01:30:00|4878.1|4828.1|4881.2|4831.2|4881.3|4831.3|4877.3|4827.3|0
1609119300000|2020-12-28 01:35:00|4881|4831|4882.6|4832.6|4882.6|4832.6|4879.9|4829.9|0
1609119600000|2020-12-28 01:40:00|4882.7|4832.7|4882.7|4832.7|4884|4834|4881.3|4831.3|0
1609119900000|2020-12-28 01:45:00|4882.4|4832.4|4880.1|4830.1|4882.7|4832.7|4880|4830|0
1609120200000|2020-12-28 01:50:00|4879.6|4829.6|4878.8|4828.8|4880.1|4830.1|4878.7|4828.7|0
1609120500000|2020-12-28 01:55:00|4878.3|4828.3|4878.8|4828.8|4880.1|4830.1|4877.5|4827.5|0
1609120800000|2020-12-28 02:00:00|4878.6|4828.6|4877.5|4827.5|4878.9|4828.9|4877.5|4827.5|0
1609121100000|2020-12-28 02:05:00|4878|4828|4877.5|4827.5|4878.8|4828.8|4877.5|4827.5|0
1609121400000|2020-12-28 02:10:00|4877.8|4827.8|4878.8|4828.8|4878.8|4828.8|4876.2|4826.2|0
1609121700000|2020-12-28 02:15:00|4879.3|4829.3|4880.1|4830.1|4880.1|4830.1|4878.8|4828.8|0
1609122000000|2020-12-28 02:20:00|4880.2|4830.2|4884.2|4834.2|4884.2|4834.2|4880.1|4830.1|0
1609122300000|2020-12-28 02:25:00|4882.9|4832.9|4881.5|4831.5|4882.9|4832.9|4881.5|4831.5|0
1609122600000|2020-12-28 02:30:00|4881|4831|4884.2|4834.2|4884.2|4834.2|4880.2|4830.2|0
1609122900000|2020-12-28 02:35:00|4884.1|4834.1|4884.1|4834.1|4884.2|4834.2|4882.9|4832.9|0
1609123200000|2020-12-28 02:40:00|4884.2|4834.2|4884.1|4834.1|4884.2|4834.2|4884.1|4834.1|0
1609123500000|2020-12-28 02:45:00|4884.2|4834.2|4885.5|4835.5|4885.5|4835.5|4884.1|4834.1|0
1609123800000|2020-12-28 02:50:00|4885|4835|4884.3|4834.3|4885.6|4835.6|4884.2|4834.2|0
1609124100000|2020-12-28 02:55:00|4884.5|4834.5|4885.5|4835.5|4885.6|4835.6|4884.2|4834.2|0
1609124400000|2020-12-28 03:00:00|4886.8|4836.8|4888.3|4838.3|4889.6|4839.6|4886.8|4836.8|0
1609124700000|2020-12-28 03:05:00|4888.2|4838.2|4888.3|4838.3|4889.6|4839.6|4886.9|4836.9|0
1609125000000|2020-12-28 03:10:00|4888.2|4838.2|4890.9|4840.9|4890.9|4840.9|4886.9|4836.9|0
1609125300000|2020-12-28 03:15:00|4890.8|4840.8|4889.6|4839.6|4890.9|4840.9|4889.5|4839.5|0
1609125600000|2020-12-28 03:20:00|4889.5|4839.5|4888.3|4838.3|4889.5|4839.5|4885.7|4835.7|0
1609125900000|2020-12-28 03:25:00|4888.4|4838.4|4888.3|4838.3|4889.7|4839.7|4888.3|4838.3|0
1609126200000|2020-12-28 03:30:00|4887.8|4837.8|4890.9|4840.9|4890.9|4840.9|4887|4837|0
1609126500000|2020-12-28 03:35:00|4891.4|4841.4|4890.9|4840.9|4892.2|4842.2|4890.9|4840.9|0
1609126800000|2020-12-28 03:40:00|4890.8|4840.8|4890.8|4840.8|4890.8|4840.8|4889.5|4839.5|0
1609127100000|2020-12-28 03:45:00|4891.3|4841.3|4889.5|4839.5|4892.1|4842.1|4889.5|4839.5|0
1609127400000|2020-12-28 03:50:00|4889|4839|4889.5|4839.5|4889.5|4839.5|4888.2|4838.2|0
1609127700000|2020-12-28 03:55:00|4889.6|4839.6|4888.3|4838.3|4890.9|4840.9|4888.3|4838.3|0
1609128000000|2020-12-28 04:00:00|4888.2|4838.2|4885.6|4835.6|4888.3|4838.3|4885.6|4835.6|0
1609128300000|2020-12-28 04:05:00|4886.1|4836.1|4885.6|4835.6|4886.9|4836.9|4885.6|4835.6|0
1609128600000|2020-12-28 04:10:00|4885.5|4835.5|4885.5|4835.5|4885.5|4835.5|4885.5|4835.5|0
1609128900000|2020-12-28 04:15:00|4885.6|4835.6|4885.5|4835.5|4886.9|4836.9|4885.5|4835.5|0
1609129200000|2020-12-28 04:20:00|4885.6|4835.6|4885.5|4835.5|4885.6|4835.6|4885.5|4835.5|0
1609129500000|2020-12-28 04:25:00|4885.6|4835.6|4885.6|4835.6|4885.6|4835.6|4884.9|4834.9|0
1609129800000|2020-12-28 04:30:00|4886.9|4836.9|4886.9|4836.9|4886.9|4836.9|4885.6|4835.6|0
1609130400000|2020-12-28 04:40:00|4887.1|4837.1|4888.2|4838.2|4888.2|4838.2|4886.9|4836.9|0
1609130700000|2020-12-28 04:45:00|4887.9|4837.9|4888.2|4838.2|4888.3|4838.3|4886.9|4836.9|0
1609131000000|2020-12-28 04:50:00|4888.3|4838.3|4888.2|4838.2|4888.3|4838.3|4886.9|4836.9|0
1609131300000|2020-12-28 04:55:00|4888|4838|4886.9|4836.9|4888|4838|4885.6|4835.6|0
1609131600000|2020-12-28 05:00:00|4886.4|4836.4|4885.6|4835.6|4886.4|4836.4|4885.6|4835.6|0
1609132200000|2020-12-28 05:10:00|4886.1|4836.1|4888.2|4838.2|4888.2|4838.2|4886.1|4836.1|0
1609132500000|2020-12-28 05:15:00|4888.7|4838.7|4888.3|4838.3|4889.5|4839.5|4888.2|4838.2|0
1609132800000|2020-12-28 05:20:00|4888.5|4838.5|4888.3|4838.3|4889.6|4839.6|4888.3|4838.3|0
1609133400000|2020-12-28 05:30:00|4888.2|4838.2|4888.3|4838.3|4888.3|4838.3|4887|4837|0
1609134000000|2020-12-28 05:40:00|4887.8|4837.8|4885.6|4835.6|4887.8|4837.8|4885.6|4835.6|0
1609134300000|2020-12-28 05:45:00|4885.5|4835.5|4885.6|4835.6|4885.6|4835.6|4885.5|4835.5|0
1609134600000|2020-12-28 05:50:00|4885.5|4835.5|4885.6|4835.6|4885.6|4835.6|4885.5|4835.5|0
1609134900000|2020-12-28 05:55:00|4885.8|4835.8|4885.7|4835.7|4886|4836|4885.6|4835.6|0
1609135200000|2020-12-28 06:00:00|4886.2|4836.2|4885.6|4835.6|4887|4837|4885.6|4835.6|0
1609135500000|2020-12-28 06:05:00|4885.7|4835.7|4881|4831|4885.7|4835.7|4880.4|4830.4|0
1609135800000|2020-12-28 06:10:00|4880.8|4830.8|4881.1|4831.1|4881.7|4831.7|4880.4|4830.4|0
1609136100000|2020-12-28 06:15:00|4880.8|4830.8|4881.7|4831.7|4881.7|4831.7|4880.4|4830.4|0
1609136400000|2020-12-28 06:20:00|4882.2|4832.2|4881.7|4831.7|4883.1|4833.1|4881.7|4831.7|0
1609136700000|2020-12-28 06:25:00|4881.8|4831.8|4883|4833|4883.1|4833.1|4881.7|4831.7|0
1609137000000|2020-12-28 06:30:00|4882.8|4832.8|4881.8|4831.8|4883|4833|4881.7|4831.7|0
1609137300000|2020-12-28 06:35:00|4882.3|4832.3|4885.7|4835.7|4885.7|4835.7|4882.3|4832.3|0
1609137600000|2020-12-28 06:40:00|4885.5|4835.5|4885.7|4835.7|4887|4837|4885.1|4835.1|0
1609137900000|2020-12-28 06:45:00|4885.8|4835.8|4885.8|4835.8|4885.8|4835.8|4885.8|4835.8|0
1609138200000|2020-12-28 06:50:00|4885.7|4835.7|4883.1|4833.1|4885.8|4835.8|4883.1|4833.1|0
1609138500000|2020-12-28 06:55:00|4883.4|4833.4|4887|4837|4887|4837|4883.1|4833.1|0
1609138800000|2020-12-28 07:00:00|4886.8|4836.8|4893.5|4843.5|4894.8|4844.8|4884.4|4834.4|0
1609139100000|2020-12-28 07:05:00|4893.8|4843.8|4894.9|4844.9|4897.5|4847.5|4893.8|4843.8|0
1609139400000|2020-12-28 07:10:00|4895.3|4845.3|4898.7|4848.7|4898.7|4848.7|4894.8|4844.8|0
1609139700000|2020-12-28 07:15:00|4898.9|4848.9|4901.3|4851.3|4902.6|4852.6|4898.7|4848.7|0
1609140000000|2020-12-28 07:20:00|4901.5|4851.5|4903.9|4853.9|4903.9|4853.9|4901.3|4851.3|0
1609140300000|2020-12-28 07:25:00|4903.6|4853.6|4902.6|4852.6|4903.9|4853.9|4901.3|4851.3|0
1609140600000|2020-12-28 07:30:00|4902.1|4852.1|4901.3|4851.3|4902.6|4852.6|4900|4850|0
1609140900000|2020-12-28 07:35:00|4902.6|4852.6|4901.3|4851.3|4902.6|4852.6|4901.3|4851.3|0
1609141200000|2020-12-28 07:40:00|4901.8|4851.8|4902.6|4852.6|4902.6|4852.6|4900|4850|0
1609141500000|2020-12-28 07:45:00|4902.1|4852.1|4898.6|4848.6|4902.1|4852.1|4897.3|4847.3|0
1609141800000|2020-12-28 07:50:00|4899.1|4849.1|4901.2|4851.2|4901.2|4851.2|4898.6|4848.6|0
1609142100000|2020-12-28 07:55:00|4900.9|4850.9|4898.6|4848.6|4901.2|4851.2|4897.3|4847.3|0
1609142400000|2020-12-28 08:00:00|4898.1|4848.1|4896|4846|4902.5|4852.5|4894.6|4844.6|0
1609142700000|2020-12-28 08:05:00|4896.5|4846.5|4877.3|4857.3|4897.3|4859.5|4876.1|4843.4|0
1609143000000|2020-12-28 08:10:00|4877.5|4857.5|4878.4|4858.4|4880.4|4860.4|4877.4|4857.4|0
1609143300000|2020-12-28 08:15:00|4878.5|4858.5|4879.1|4859.1|4881.9|4861.9|4878.2|4858.2|0
1609143600000|2020-12-28 08:20:00|4879|4859|4878.9|4858.9|4879.2|4859.2|4877.4|4857.4|0
1609143900000|2020-12-28 08:25:00|4878.7|4858.7|4879.3|4859.3|4880.3|4860.3|4878.3|4858.3|0
1609144200000|2020-12-28 08:30:00|4880.1|4860.1|4879.9|4859.9|4880.5|4860.5|4878.7|4858.7|0
1609144500000|2020-12-28 08:35:00|4879.8|4859.8|4878.9|4858.9|4879.8|4859.8|4878.2|4858.2|0
1609144800000|2020-12-28 08:40:00|4878.7|4858.7|4873.3|4853.3|4878.9|4858.9|4873.3|4853.3|0
1609145100000|2020-12-28 08:45:00|4873.2|4853.2|4878.1|4858.1|4878.1|4858.1|4873.2|4853.2|0
1609145400000|2020-12-28 08:50:00|4878.3|4858.3|4878.7|4858.7|4879.6|4859.6|4876.5|4856.5|0
1609145700000|2020-12-28 08:55:00|4878.6|4858.6|4883.1|4863.1|4883.1|4863.1|4878.5|4858.5|0
1609146000000|2020-12-28 09:00:00|4883.2|4863.2|4885.3|4865.3|4885.3|4865.3|4883.2|4863.2|0
1609146300000|2020-12-28 09:05:00|4885.6|4865.6|4886.6|4866.6|4886.8|4866.8|4885.6|4865.6|0
1609146600000|2020-12-28 09:10:00|4886.5|4866.5|4885.6|4865.6|4887.2|4867.2|4885.4|4865.4|0
1609146900000|2020-12-28 09:15:00|4885.8|4865.8|4888|4868|4888.1|4868.1|4885.8|4865.8|0
1609147200000|2020-12-28 09:20:00|4888.2|4868.2|4887.6|4867.6|4888.3|4868.3|4885.9|4865.9|0
1609147500000|2020-12-28 09:25:00|4888|4868|4888|4868|4888.6|4868.6|4886.9|4866.9|0
1609147800000|2020-12-28 09:30:00|4888.1|4868.1|4890.1|4870.1|4890.1|4870.1|4888|4868|0
1609148100000|2020-12-28 09:35:00|4890.2|4870.2|4888.3|4868.3|4890.4|4870.4|4888.3|4868.3|0
1609148400000|2020-12-28 09:40:00|4888.2|4868.2|4888|4868|4888.5|4868.5|4887.6|4867.6|0
1609148700000|2020-12-28 09:45:00|4887.8|4867.8|4890.1|4870.1|4890.1|4870.1|4887.5|4867.5|0
1609149000000|2020-12-28 09:50:00|4889.9|4869.9|4889.7|4869.7|4890.3|4870.3|4889.3|4869.3|0
1609149300000|2020-12-28 09:55:00|4889.8|4869.8|4889.2|4869.2|4890.3|4870.3|4888.9|4868.9|0
1609149600000|2020-12-28 10:00:00|4889|4869|4887.9|4867.9|4889.1|4869.1|4887.9|4867.9|0
1609149900000|2020-12-28 10:05:00|4887.8|4867.8|4887.6|4867.6|4887.8|4867.8|4887.4|4867.4|0
1609150200000|2020-12-28 10:10:00|4887.4|4867.4|4886.5|4866.5|4887.4|4867.4|4886.2|4866.2|0
1609150500000|2020-12-28 10:15:00|4886.6|4866.6|4885.8|4865.8|4887|4867|4885.5|4865.5|0
1609150800000|2020-12-28 10:20:00|4885.7|4865.7|4884.3|4864.3|4885.7|4865.7|4884.3|4864.3|0
1609151100000|2020-12-28 10:25:00|4884.2|4864.2|4884.3|4864.3|4886.1|4866.1|4883.9|4863.9|0
1609151400000|2020-12-28 10:30:00|4884.4|4864.4|4884|4864|4884.4|4864.4|4883.1|4863.1|0
1609151700000|2020-12-28 10:35:00|4884.2|4864.2|4883.2|4863.2|4884.2|4864.2|4883.1|4863.1|0
1609152000000|2020-12-28 10:40:00|4883.3|4863.3|4885.1|4865.1|4885.1|4865.1|4882.5|4862.5|0
1609152300000|2020-12-28 10:45:00|4885.2|4865.2|4888.6|4868.6|4888.8|4868.8|4885.2|4865.2|0
1609152600000|2020-12-28 10:50:00|4888.5|4868.5|4889.7|4869.7|4890|4870|4888.5|4868.5|0
1609152900000|2020-12-28 10:55:00|4889.9|4869.9|4893.8|4873.8|4894.1|4874.1|4889.9|4869.9|0
1609153200000|2020-12-28 11:00:00|4893.9|4873.9|4893.8|4873.8|4894.4|4874.4|4893.8|4873.8|0
1609153500000|2020-12-28 11:05:00|4893.6|4873.6|4892.4|4872.4|4893.6|4873.6|4892.1|4872.1|0
1609153800000|2020-12-28 11:10:00|4892.5|4872.5|4894.9|4874.9|4894.9|4874.9|4892.4|4872.4|0
1609154100000|2020-12-28 11:15:00|4895|4875|4892.6|4872.6|4895|4875|4892.6|4872.6|0
1609154400000|2020-12-28 11:20:00|4892.7|4872.7|4894|4874|4894.3|4874.3|4892.7|4872.7|0
1609154700000|2020-12-28 11:25:00|4894.1|4874.1|4896|4876|4896|4876|4894.1|4874.1|0
1609155000000|2020-12-28 11:30:00|4896.1|4876.1|4895.4|4875.4|4896.6|4876.6|4895.4|4875.4|0
1609155300000|2020-12-28 11:35:00|4895.3|4875.3|4895.8|4875.8|4896.2|4876.2|4895.3|4875.3|0
1609155600000|2020-12-28 11:40:00|4895.7|4875.7|4896.4|4876.4|4896.7|4876.7|4895.7|4875.7|0
1609155900000|2020-12-28 11:45:00|4896.3|4876.3|4897.1|4877.1|4897.1|4877.1|4896.2|4876.2|0
1609156200000|2020-12-28 11:50:00|4897|4877|4896.8|4876.8|4897.5|4877.5|4896.8|4876.8|0
1609156500000|2020-12-28 11:55:00|4896.9|4876.9|4897.6|4877.6|4898|4878|4896.9|4876.9|0
1609156800000|2020-12-28 12:00:00|4897.5|4877.5|4897.7|4877.7|4897.9|4877.9|4897.1|4877.1|0
1609157100000|2020-12-28 12:05:00|4897.8|4877.8|4898.6|4878.6|4898.6|4878.6|4897.1|4877.1|0
1609157400000|2020-12-28 12:10:00|4898.7|4878.7|4899.2|4879.2|4899.3|4879.3|4898.6|4878.6|0
1609157700000|2020-12-28 12:15:00|4899.3|4879.3|4901.2|4881.2|4901.3|4881.3|4899.3|4879.3|0
1609158000000|2020-12-28 12:20:00|4901|4881|4901.3|4881.3|4901.3|4881.3|4900.9|4880.9|0
1609158300000|2020-12-28 12:25:00|4901.5|4881.5|4901.4|4881.4|4901.6|4881.6|4901.2|4881.2|0
1609158600000|2020-12-28 12:30:00|4901.5|4881.5|4903.8|4883.8|4903.8|4883.8|4901.5|4881.5|0
1609158900000|2020-12-28 12:35:00|4904|4884|4904.4|4884.4|4905.3|4885.3|4904|4884|0
1609159200000|2020-12-28 12:40:00|4904.5|4884.5|4904.7|4884.7|4904.7|4884.7|4903.3|4883.3|0
1609159500000|2020-12-28 12:45:00|4904.5|4884.5|4903.6|4883.6|4904.6|4884.6|4903.3|4883.3|0
1609159800000|2020-12-28 12:50:00|4903.7|4883.7|4903.1|4883.1|4903.8|4883.8|4903|4883|0
1609160100000|2020-12-28 12:55:00|4903|4883|4903.9|4883.9|4904.6|4884.6|4903|4883|0
1609160400000|2020-12-28 13:00:00|4903.8|4883.8|4903.2|4883.2|4904|4884|4903.2|4883.2|0
1609160700000|2020-12-28 13:05:00|4903.1|4883.1|4901.2|4881.2|4903.1|4883.1|4901.1|4881.1|0
1609161000000|2020-12-28 13:10:00|4901.1|4881.1|4898.5|4878.5|4901.1|4881.1|4898.4|4878.4|0
1609161300000|2020-12-28 13:15:00|4898.4|4878.4|4901.8|4881.8|4901.9|4881.9|4898.3|4878.3|0
1609161600000|2020-12-28 13:20:00|4901.9|4881.9|4902.2|4882.2|4902.6|4882.6|4901.8|4881.8|0
1609161900000|2020-12-28 13:25:00|4902.1|4882.1|4901.3|4881.3|4902.3|4882.3|4901.2|4881.2|0
1609162200000|2020-12-28 13:30:00|4901.6|4881.6|4902.7|4882.7|4902.9|4882.9|4901.3|4881.3|0
1609162500000|2020-12-28 13:35:00|4902.8|4882.8|4903.4|4883.4|4903.6|4883.6|4902.6|4882.6|0
1609162800000|2020-12-28 13:40:00|4903.5|4883.5|4903.3|4883.3|4904.3|4884.3|4903.2|4883.2|0
1609163100000|2020-12-28 13:45:00|4903|4883|4902.5|4882.5|4903.1|4883.1|4901.6|4881.6|0
1609163400000|2020-12-28 13:50:00|4903.2|4883.2|4903.1|4883.1|4903.4|4883.4|4902.8|4882.8|0
1609163700000|2020-12-28 13:55:00|4903|4883|4903.5|4883.5|4904|4884|4903|4883|0
1609164000000|2020-12-28 14:00:00|4903.6|4883.6|4902.7|4882.7|4903.9|4883.9|4902.4|4882.4|0
1609164300000|2020-12-28 14:05:00|4902.6|4882.6|4903.1|4883.1|4903.4|4883.4|4902|4882|0
1609164600000|2020-12-28 14:10:00|4903.2|4883.2|4903|4883|4903.7|4883.7|4903|4883|0
1609164900000|2020-12-28 14:15:00|4903.1|4883.1|4901.7|4881.7|4903.1|4883.1|4901.7|4881.7|0
1609165200000|2020-12-28 14:20:00|4901.6|4881.6|4900.9|4880.9|4901.7|4881.7|4900.7|4880.7|0
1609165500000|2020-12-28 14:25:00|4900.7|4880.7|4900.3|4880.3|4900.7|4880.7|4899.9|4879.9|0
1609165800000|2020-12-28 14:30:00|4900.2|4880.2|4898.5|4878.5|4900.2|4880.2|4898.5|4878.5|0
1609166100000|2020-12-28 14:35:00|4898.4|4878.4|4898.9|4878.9|4899|4879|4897.8|4877.8|0
1609166400000|2020-12-28 14:40:00|4899|4879|4897.5|4877.5|4899|4879|4896.8|4876.8|0
1609166700000|2020-12-28 14:45:00|4897.1|4877.1|4900.8|4880.8|4901.3|4881.3|4896.2|4876.2|0
1609167000000|2020-12-28 14:50:00|4900.9|4880.9|4901.2|4881.2|4901.5|4881.5|4899.8|4879.8|0
1609167300000|2020-12-28 14:55:00|4901.1|4881.1|4902.3|4882.3|4902.6|4882.6|4901|4881|0
1609167600000|2020-12-28 15:00:00|4902.1|4882.1|4903.7|4883.7|4904|4884|4901.7|4881.7|0
1609167900000|2020-12-28 15:05:00|4903.8|4883.8|4903.5|4883.5|4904.2|4884.2|4903.1|4883.1|0
1609168200000|2020-12-28 15:10:00|4903.6|4883.6|4910.1|4890.1|4910.1|4890.1|4903.6|4883.6|0
1609168500000|2020-12-28 15:15:00|4910|4890|4910.5|4890.5|4910.7|4890.7|4909.7|4889.7|0
1609168800000|2020-12-28 15:20:00|4909.3|4889.3|4910.4|4890.4|4910.5|4890.5|4909.3|4889.3|0
1609169100000|2020-12-28 15:25:00|4910.5|4890.5|4909.8|4889.8|4910.7|4890.7|4909.8|4889.8|0
1609169400000|2020-12-28 15:30:00|4909.7|4889.7|4908.1|4888.1|4909.8|4889.8|4908|4888|0
1609169700000|2020-12-28 15:35:00|4908.2|4888.2|4908.9|4888.9|4909.1|4889.1|4907.6|4887.6|0
1609170000000|2020-12-28 15:40:00|4908.8|4888.8|4908.9|4888.9|4909.3|4889.3|4908.3|4888.3|0
1609170300000|2020-12-28 15:45:00|4908.8|4888.8|4907.9|4887.9|4908.9|4888.9|4907.4|4887.4|0
1609170600000|2020-12-28 15:50:00|4908.4|4888.4|4909.6|4889.6|4910.2|4890.2|4908.4|4888.4|0
1609170900000|2020-12-28 15:55:00|4909.7|4889.7|4909.4|4889.4|4910.1|4890.1|4909.2|4889.2|0
1609171200000|2020-12-28 16:00:00|4909.3|4889.3|4909.7|4889.7|4909.7|4889.7|4909.1|4889.1|0
1609171500000|2020-12-28 16:05:00|4909.6|4889.6|4909.8|4889.8|4909.8|4889.8|4909.1|4889.1|0
1609171800000|2020-12-28 16:10:00|4909.7|4889.7|4908.8|4888.8|4909.8|4889.8|4908.6|4888.6|0
1609172100000|2020-12-28 16:15:00|4908.7|4888.7|4909.1|4889.1|4909.3|4889.3|4908.7|4888.7|0
1609172400000|2020-12-28 16:20:00|4909.2|4889.2|4909.4|4889.4|4909.5|4889.5|4908.8|4888.8|0
1609172700000|2020-12-28 16:25:00|4909.2|4889.2|4911|4891|4911|4891|4908.3|4888.3|0
1609173000000|2020-12-28 16:30:00|4923.2|4873.2|4918.8|4868.8|4924.1|4874.1|4918.8|4868.8|0
1609173300000|2020-12-28 16:35:00|4918.3|4868.3|4920.1|4870.1|4921.4|4871.4|4916.2|4866.2|0
1609173600000|2020-12-28 16:40:00|4920.6|4870.6|4922.7|4872.7|4922.8|4872.8|4920.1|4870.1|0
1609173900000|2020-12-28 16:45:00|4922.8|4872.8|4918.9|4868.9|4922.8|4872.8|4918.9|4868.9|0
1609174200000|2020-12-28 16:50:00|4918.8|4868.8|4918.8|4868.8|4918.9|4868.9|4917.5|4867.5|0
1609174500000|2020-12-28 16:55:00|4918.3|4868.3|4918.8|4868.8|4918.8|4868.8|4917.5|4867.5|0
1609174800000|2020-12-28 17:00:00|4918.3|4868.3|4917.5|4867.5|4918.3|4868.3|4916.2|4866.2|0
1609175100000|2020-12-28 17:05:00|4917.6|4867.6|4918.9|4868.9|4918.9|4868.9|4917.5|4867.5|0
1609175400000|2020-12-28 17:10:00|4918.6|4868.6|4916.3|4866.3|4918.9|4868.9|4916.3|4866.3|0
1609175700000|2020-12-28 17:15:00|4916.4|4866.4|4917.6|4867.6|4917.6|4867.6|4916.3|4866.3|0
1609176000000|2020-12-28 17:20:00|4917.5|4867.5|4916.3|4866.3|4917.6|4867.6|4916.2|4866.2|0
1609176300000|2020-12-28 17:25:00|4916.4|4866.4|4917.6|4867.6|4917.7|4867.7|4916.3|4866.3|0
1609176600000|2020-12-28 17:30:00|4917.7|4867.7|4916.4|4866.4|4917.7|4867.7|4915.7|4865.7|0
1609176900000|2020-12-28 17:35:00|4916.3|4866.3|4916.4|4866.4|4916.4|4866.4|4915.1|4865.1|0
1609177200000|2020-12-28 17:40:00|4916.2|4866.2|4917.7|4867.7|4917.7|4867.7|4915.7|4865.7|0
1609177500000|2020-12-28 17:45:00|4917.2|4867.2|4916.4|4866.4|4917.2|4867.2|4916.4|4866.4|0
1609177800000|2020-12-28 17:50:00|4916.3|4866.3|4915.1|4865.1|4916.4|4866.4|4915.1|4865.1|0
1609178100000|2020-12-28 17:55:00|4915|4865|4915.1|4865.1|4915.1|4865.1|4913.7|4863.7|0
1609178400000|2020-12-28 18:00:00|4915|4865|4915.1|4865.1|4915.1|4865.1|4913.7|4863.7|0
1609179000000|2020-12-28 18:10:00|4915.6|4865.6|4916.4|4866.4|4916.4|4866.4|4915.1|4865.1|0
1609179600000|2020-12-28 18:20:00|4916.1|4866.1|4915.1|4865.1|4916.1|4866.1|4915|4865|0
1609179900000|2020-12-28 18:25:00|4915|4865|4915.1|4865.1|4916.4|4866.4|4915|4865|0
1609180200000|2020-12-28 18:30:00|4915.2|4865.2|4915.1|4865.1|4915.2|4865.2|4915.1|4865.1|0
1609180500000|2020-12-28 18:35:00|4915.2|4865.2|4916.5|4866.5|4916.5|4866.5|4915.1|4865.1|0
1609180800000|2020-12-28 18:40:00|4916.4|4866.4|4916.5|4866.5|4916.5|4866.5|4915.2|4865.2|0
1609181100000|2020-12-28 18:45:00|4916|4866|4915.1|4865.1|4916|4866|4915.1|4865.1|0
1609181400000|2020-12-28 18:50:00|4915.2|4865.2|4916.4|4866.4|4916.5|4866.5|4915.2|4865.2|0
1609181700000|2020-12-28 18:55:00|4916.5|4866.5|4916.5|4866.5|4916.5|4866.5|4916.4|4866.4|0
1609182000000|2020-12-28 19:00:00|4916.4|4866.4|4916.5|4866.5|4916.5|4866.5|4916.4|4866.4|0
1609182600000|2020-12-28 19:10:00|4916.6|4866.6|4917.9|4867.9|4917.9|4867.9|4916.6|4866.6|0
1609182900000|2020-12-28 19:15:00|4917.8|4867.8|4917.9|4867.9|4918|4868|4916.6|4866.6|0
1609183200000|2020-12-28 19:20:00|4917.4|4867.4|4917.9|4867.9|4917.9|4867.9|4916.6|4866.6|0
1609183500000|2020-12-28 19:25:00|4917.4|4867.4|4916.6|4866.6|4917.4|4867.4|4916.6|4866.6|0
1609183800000|2020-12-28 19:30:00|4916.7|4866.7|4916.7|4866.7|4916.7|4866.7|4916.7|4866.7|0
1609184100000|2020-12-28 19:35:00|4917.1|4867.1|4916.7|4866.7|4918|4868|4916.7|4866.7|0
1609184400000|2020-12-28 19:40:00|4917.2|4867.2|4918|4868|4918|4868|4917.2|4867.2|0
1609184700000|2020-12-28 19:45:00|4917.7|4867.7|4918|4868|4918|4868|4916.7|4866.7|0
1609185000000|2020-12-28 19:50:00|4917.9|4867.9|4916.6|4866.6|4918|4868|4916.6|4866.6|0
1609185300000|2020-12-28 19:55:00|4916.7|4866.7|4916.6|4866.6|4916.7|4866.7|4915.3|4865.3|0
1609185600000|2020-12-28 20:00:00|4916.1|4866.1|4915.4|4865.4|4916.7|4866.7|4915.3|4865.3|0
1609185900000|2020-12-28 20:05:00|4915.3|4865.3|4914|4864|4915.4|4865.4|4914|4864|0
1609186200000|2020-12-28 20:10:00|4914.1|4864.1|4914|4864|4914.1|4864.1|4914|4864|0
1609186500000|2020-12-28 20:15:00|4914.1|4864.1|4914.1|4864.1|4914.1|4864.1|4914|4864|0
1609186800000|2020-12-28 20:20:00|4914|4864|4914|4864|4914.1|4864.1|4914|4864|0
1609187100000|2020-12-28 20:25:00|4913.5|4863.5|4911.2|4861.2|4914|4864|4909.9|4859.9|0
1609187400000|2020-12-28 20:30:00|4911.3|4861.3|4909.9|4859.9|4911.3|4861.3|4909.9|4859.9|0
1609187700000|2020-12-28 20:35:00|4909.8|4859.8|4909.9|4859.9|4911.3|4861.3|4909.8|4859.8|0
1609188000000|2020-12-28 20:40:00|4909.8|4859.8|4911.3|4861.3|4911.4|4861.4|4909.8|4859.8|0
1609188300000|2020-12-28 20:45:00|4911.4|4861.4|4912.6|4862.6|4912.7|4862.7|4911.4|4861.4|0
1609188600000|2020-12-28 20:50:00|4912.5|4862.5|4909.9|4859.9|4912.5|4862.5|4909.9|4859.9|0
1609188900000|2020-12-28 20:55:00|4910|4860|4912.5|4862.5|4913.9|4863.9|4909.9|4859.9|0
1609189200000|2020-12-28 21:00:00|4912.6|4862.6|4914.5|4864.5|4914.8|4864.8|4910.4|4860.4|0
1609189500000|2020-12-28 21:05:00|4914.2|4864.2|4914.5|4864.5|4914.8|4864.8|4914|4864|0
1609189800000|2020-12-28 21:10:00|4914.2|4864.2|4914.9|4864.9|4915.2|4865.2|4914|4864|0
1609190100000|2020-12-28 21:15:00|4915.1|4865.1|4914.8|4864.8|4915.7|4865.7|4914.7|4864.7|0
1609190400000|2020-12-28 21:20:00|4914.7|4864.7|4915.4|4865.4|4915.6|4865.6|4914.7|4864.7|0
1609190700000|2020-12-28 21:25:00|4915.8|4865.8|4915.4|4865.4|4915.8|4865.8|4915.4|4865.4|0
1609191000000|2020-12-28 21:30:00|4915.5|4865.5|4916.2|4866.2|4916.2|4866.2|4914.9|4864.9|0
1609191300000|2020-12-28 21:35:00|4916.4|4866.4|4915.9|4865.9|4916.4|4866.4|4915.9|4865.9|0
1609191600000|2020-12-28 21:40:00|4915.5|4865.5|4916.2|4866.2|4916.2|4866.2|4915.5|4865.5|0
1609191900000|2020-12-28 21:45:00|4916.1|4866.1|4915.5|4865.5|4916.2|4866.2|4915.2|4865.2|0
1609192200000|2020-12-28 21:50:00|4915.2|4865.2|4914.9|4864.9|4915.5|4865.5|4914.9|4864.9|0
1609192500000|2020-12-28 21:55:00|4915|4865|4914.9|4864.9|4915.2|4865.2|4914.4|4864.4|0
1609192800000|2020-12-28 22:00:00|4915.1|4865.1|4915.2|4865.2|4915.2|4865.2|4915.1|4865.1|0
1609193100000|2020-12-28 22:05:00|4915.3|4865.3|4915.2|4865.2|4915.3|4865.3|4915.1|4865.1|0
1609193400000|2020-12-28 22:10:00|4915.3|4865.3|4915.3|4865.3|4915.3|4865.3|4915.2|4865.2|0
1609193700000|2020-12-28 22:15:00|4915.4|4865.4|4915.4|4865.4|4915.4|4865.4|4915.2|4865.2|0
1609194000000|2020-12-28 22:20:00|4915.3|4865.3|4915.6|4865.6|4915.6|4865.6|4915.3|4865.3|0
1609194300000|2020-12-28 22:25:00|4915.7|4865.7|4915.7|4865.7|4915.7|4865.7|4915.4|4865.4|0
1609195200000|2020-12-28 22:40:00|4915.6|4865.6|4915.6|4865.6|4915.6|4865.6|4915.4|4865.4|0
1609195500000|2020-12-28 22:45:00|4915.4|4865.4|4915.6|4865.6|4915.6|4865.6|4915.4|4865.4|0
1609195800000|2020-12-28 22:50:00|4915.4|4865.4|4914.9|4864.9|4915.4|4865.4|4914.9|4864.9|0
1609196100000|2020-12-28 22:55:00|4915.1|4865.1|4915.4|4865.4|4915.4|4865.4|4914.6|4864.6|0
1609196400000|2020-12-28 23:00:00|4915.6|4865.6|4916.6|4866.6|4916.8|4866.8|4914.9|4864.9|0
1609196700000|2020-12-28 23:05:00|4916.5|4866.5|4917.1|4867.1|4917.1|4867.1|4915.7|4865.7|0
1609197000000|2020-12-28 23:10:00|4916.8|4866.8|4916.8|4866.8|4917.1|4867.1|4916.6|4866.6|0
1609197300000|2020-12-28 23:15:00|4916.9|4866.9|4916.8|4866.8|4917.1|4867.1|4916.8|4866.8|0
1609197600000|2020-12-28 23:20:00|4916.9|4866.9|4917.4|4867.4|4917.4|4867.4|4916.9|4866.9|0
1609197900000|2020-12-28 23:25:00|4917.1|4867.1|4917.1|4867.1|4917.4|4867.4|4916.8|4866.8|0
1609198200000|2020-12-28 23:30:00|4917.2|4867.2|4917.4|4867.4|4917.8|4867.8|4916.6|4866.6|0
1609198500000|2020-12-28 23:35:00|4917.1|4867.1|4917.8|4867.8|4917.8|4867.8|4917.1|4867.1|0
1609198800000|2020-12-28 23:40:00|4918.1|4868.1|4918.6|4868.6|4918.6|4868.6|4917.8|4867.8|0
1609199100000|2020-12-28 23:45:00|4918.4|4868.4|4918.6|4868.6|4918.6|4868.6|4918.4|4868.4|0
1609199400000|2020-12-28 23:50:00|4918.7|4868.7|4918.9|4868.9|4918.9|4868.9|4918.6|4868.6|0
1609199700000|2020-12-28 23:55:00|4919|4869|4921.2|4871.2|4921.2|4871.2|4918.9|4868.9|0
1609200000000|2020-12-29 00:00:00|4921.3|4871.3|4922.7|4872.7|4924|4874|4921.3|4871.3|0
1609200300000|2020-12-29 00:05:00|4922.8|4872.8|4924.9|4874.9|4926.3|4876.3|4922.8|4872.8|0
1609200600000|2020-12-29 00:10:00|4924.8|4874.8|4925.3|4875.3|4926|4876|4924.8|4874.8|0
1609200900000|2020-12-29 00:15:00|4925.2|4875.2|4928.1|4878.1|4928.7|4878.7|4923.6|4873.6|0
1609201200000|2020-12-29 00:20:00|4928.3|4878.3|4930.1|4880.1|4935.2|4885.2|4927.4|4877.4|0
1609201500000|2020-12-29 00:25:00|4930.6|4880.6|4931.3|4881.3|4932|4882|4930|4880|0
1609201800000|2020-12-29 00:30:00|4931.1|4881.1|4930|4880|4931.4|4881.4|4930|4880|0
1609202100000|2020-12-29 00:35:00|4930.5|4880.5|4932|4882|4934|4884|4930|4880|0
1609202400000|2020-12-29 00:40:00|4932.2|4882.2|4930|4880|4932.7|4882.7|4930|4880|0
1609202700000|2020-12-29 00:45:00|4930.1|4880.1|4928.7|4878.7|4930.1|4880.1|4927.4|4877.4|0
1609203000000|2020-12-29 00:50:00|4927.4|4877.4|4927.4|4877.4|4927.4|4877.4|4926|4876|0
1609203300000|2020-12-29 00:55:00|4926.9|4876.9|4926.1|4876.1|4927.4|4877.4|4926.1|4876.1|0
1609203600000|2020-12-29 01:00:00|4925.6|4875.6|4926.1|4876.1|4926.1|4876.1|4923.5|4873.5|0
1609203900000|2020-12-29 01:05:00|4926.6|4876.6|4927.4|4877.4|4927.4|4877.4|4926|4876|0
1609204200000|2020-12-29 01:10:00|4926.9|4876.9|4926.1|4876.1|4927.4|4877.4|4926.1|4876.1|0
1609204500000|2020-12-29 01:15:00|4926.6|4876.6|4927.4|4877.4|4930|4880|4926.1|4876.1|0
1609204800000|2020-12-29 01:20:00|4927.6|4877.6|4926.1|4876.1|4928.7|4878.7|4926.1|4876.1|0
1609205100000|2020-12-29 01:25:00|4926.6|4876.6|4928.7|4878.7|4928.7|4878.7|4926.6|4876.6|0
1609205400000|2020-12-29 01:30:00|4929.2|4879.2|4928.7|4878.7|4931.3|4881.3|4928.7|4878.7|0
1609205700000|2020-12-29 01:35:00|4930|4880|4928.7|4878.7|4930|4880|4928.7|4878.7|0
1609206000000|2020-12-29 01:40:00|4930|4880|4932.7|4882.7|4932.7|4882.7|4930|4880|0
1609206300000|2020-12-29 01:45:00|4932.6|4882.6|4935.2|4885.2|4936.6|4886.6|4932.6|4882.6|0
1609206600000|2020-12-29 01:50:00|4935.5|4885.5|4935.2|4885.2|4936.5|4886.5|4933.9|4883.9|0
1609206900000|2020-12-29 01:55:00|4934.7|4884.7|4932.6|4882.6|4934.7|4884.7|4932.6|4882.6|0
1609207200000|2020-12-29 02:00:00|4932.5|4882.5|4931.3|4881.3|4932.6|4882.6|4931.2|4881.2|0
1609207500000|2020-12-29 02:05:00|4931.2|4881.2|4936.6|4886.6|4936.6|4886.6|4931.2|4881.2|0
1609207800000|2020-12-29 02:10:00|4936.1|4886.1|4934|4884|4936.6|4886.6|4933.9|4883.9|0
1609208100000|2020-12-29 02:15:00|4934.4|4884.4|4936.6|4886.6|4936.6|4886.6|4934.4|4884.4|0
1609208400000|2020-12-29 02:20:00|4936.5|4886.5|4935.9|4885.9|4936.6|4886.6|4935.2|4885.2|0
1609208700000|2020-12-29 02:25:00|4936.1|4886.1|4936.5|4886.5|4936.5|4886.5|4935.2|4885.2|0
1609209000000|2020-12-29 02:30:00|4936.6|4886.6|4939.2|4889.2|4939.2|4889.2|4936.5|4886.5|0
1609209300000|2020-12-29 02:35:00|4939.1|4889.1|4937.9|4887.9|4939.1|4889.1|4937.8|4887.8|0
1609209600000|2020-12-29 02:40:00|4938.4|4888.4|4937.9|4887.9|4940.5|4890.5|4937.9|4887.9|0
1609209900000|2020-12-29 02:45:00|4938.2|4888.2|4936.6|4886.6|4939.2|4889.2|4936.6|4886.6|0
1609210200000|2020-12-29 02:50:00|4937.2|4887.2|4937.9|4887.9|4937.9|4887.9|4937.2|4887.2|0
1609210500000|2020-12-29 02:55:00|4937.4|4887.4|4935.3|4885.3|4937.9|4887.9|4935.3|4885.3|0
1609210800000|2020-12-29 03:00:00|4935.1|4885.1|4932.7|4882.7|4935.1|4885.1|4932.7|4882.7|0
1609211100000|2020-12-29 03:05:00|4933.2|4883.2|4936.6|4886.6|4938|4888|4933.2|4883.2|0
1609211400000|2020-12-29 03:10:00|4936.4|4886.4|4932.7|4882.7|4936.6|4886.6|4932.7|4882.7|0
1609211700000|2020-12-29 03:15:00|4932.4|4882.4|4930|4880|4932.4|4882.4|4928.7|4878.7|0
1609212000000|2020-12-29 03:20:00|4930.5|4880.5|4930|4880|4931.3|4881.3|4930|4880|0
1609212300000|2020-12-29 03:25:00|4930.3|4880.3|4933.9|4883.9|4933.9|4883.9|4930|4880|0
1609212600000|2020-12-29 03:30:00|4933.4|4883.4|4933.9|4883.9|4933.9|4883.9|4931.3|4881.3|0
1609212900000|2020-12-29 03:35:00|4933.4|4883.4|4931.3|4881.3|4933.9|4883.9|4931.3|4881.3|0
1609213200000|2020-12-29 03:40:00|4931.8|4881.8|4933.9|4883.9|4933.9|4883.9|4931.8|4881.8|0
1609213500000|2020-12-29 03:45:00|4933.5|4883.5|4934|4884|4934|4884|4932.6|4882.6|0
1609213800000|2020-12-29 03:50:00|4933.9|4883.9|4934|4884|4934|4884|4932.7|4882.7|0
1609214100000|2020-12-29 03:55:00|4933.9|4883.9|4934|4884|4934|4884|4932.7|4882.7|0
1609214400000|2020-12-29 04:00:00|4933.9|4883.9|4932.7|4882.7|4934|4884|4932.6|4882.6|0
1609214700000|2020-12-29 04:05:00|4932.6|4882.6|4935.3|4885.3|4935.3|4885.3|4932.6|4882.6|0
1609215000000|2020-12-29 04:10:00|4935.1|4885.1|4936.7|4886.7|4939.3|4889.3|4934.7|4884.7|0
1609215300000|2020-12-29 04:15:00|4936.6|4886.6|4940.6|4890.6|4941.9|4891.9|4936.6|4886.6|0
1609215600000|2020-12-29 04:20:00|4940.4|4890.4|4937.9|4887.9|4940.5|4890.5|4937.9|4887.9|0
1609215900000|2020-12-29 04:25:00|4938.4|4888.4|4935.3|4885.3|4939.2|4889.2|4935.3|4885.3|0
1609216200000|2020-12-29 04:30:00|4935.8|4885.8|4937.9|4887.9|4937.9|4887.9|4935.8|4885.8|0
1609216500000|2020-12-29 04:35:00|4937.7|4887.7|4940.6|4890.6|4940.6|4890.6|4936.6|4886.6|0
1609216800000|2020-12-29 04:40:00|4940.5|4890.5|4941.9|4891.9|4943.2|4893.2|4940.5|4890.5|0
1609217100000|2020-12-29 04:45:00|4941.8|4891.8|4940.5|4890.5|4942.5|4892.5|4939.2|4889.2|0
1609217400000|2020-12-29 04:50:00|4940.3|4890.3|4943.2|4893.2|4943.2|4893.2|4939.9|4889.9|0
1609217700000|2020-12-29 04:55:00|4942.7|4892.7|4941.8|4891.8|4943.2|4893.2|4941.8|4891.8|0
1609218000000|2020-12-29 05:00:00|4941.9|4891.9|4943.1|4893.1|4945.8|4895.8|4941.8|4891.8|0
1609218300000|2020-12-29 05:05:00|4943.2|4893.2|4940.5|4890.5|4944.5|4894.5|4940.5|4890.5|0
1609218600000|2020-12-29 05:10:00|4940.6|4890.6|4941.9|4891.9|4943.9|4893.9|4940.5|4890.5|0
1609218900000|2020-12-29 05:15:00|4941.6|4891.6|4939.3|4889.3|4941.9|4891.9|4939.3|4889.3|0
1609219200000|2020-12-29 05:20:00|4939.8|4889.8|4941.9|4891.9|4942.6|4892.6|4939.3|4889.3|0
1609219500000|2020-12-29 05:25:00|4941.6|4891.6|4945.2|4895.2|4947.2|4897.2|4941.2|4891.2|0
1609219800000|2020-12-29 05:30:00|4944.5|4894.5|4944.6|4894.6|4945.9|4895.9|4944.5|4894.5|0
1609220100000|2020-12-29 05:35:00|4945.1|4895.1|4948.5|4898.5|4948.5|4898.5|4945.1|4895.1|0
1609220400000|2020-12-29 05:40:00|4948|4898|4947.3|4897.3|4948.5|4898.5|4947.2|4897.2|0
1609220700000|2020-12-29 05:45:00|4947.4|4897.4|4945.9|4895.9|4948.6|4898.6|4944.6|4894.6|0
1609221000000|2020-12-29 05:50:00|4946.1|4896.1|4947.2|4897.2|4947.2|4897.2|4946.1|4896.1|0
1609221300000|2020-12-29 05:55:00|4947.7|4897.7|4945.9|4895.9|4948.5|4898.5|4945.9|4895.9|0
1609221600000|2020-12-29 06:00:00|4946|4896|4946.6|4896.6|4947.2|4897.2|4944.6|4894.6|0
1609221900000|2020-12-29 06:05:00|4946.3|4896.3|4944.6|4894.6|4946.3|4896.3|4944.6|4894.6|0
1609222200000|2020-12-29 06:10:00|4944.5|4894.5|4944.6|4894.6|4944.6|4894.6|4943.3|4893.3|0
1609222500000|2020-12-29 06:15:00|4943.3|4893.3|4943.3|4893.3|4943.3|4893.3|4943.3|4893.3|0
1609222800000|2020-12-29 06:20:00|4943.8|4893.8|4944.6|4894.6|4944.6|4894.6|4943.8|4893.8|0
1609223700000|2020-12-29 06:35:00|4944.5|4894.5|4944.6|4894.6|4944.6|4894.6|4944.5|4894.5|0
1609224000000|2020-12-29 06:40:00|4944.5|4894.5|4943.3|4893.3|4944.6|4894.6|4943.2|4893.2|0
1609224300000|2020-12-29 06:45:00|4942.8|4892.8|4942|4892|4943.3|4893.3|4942|4892|0
1609224600000|2020-12-29 06:50:00|4942.5|4892.5|4943.3|4893.3|4943.3|4893.3|4942.5|4892.5|0
1609224900000|2020-12-29 06:55:00|4943.1|4893.1|4943.3|4893.3|4944.6|4894.6|4942.7|4892.7|0
1609225200000|2020-12-29 07:00:00|4943.4|4893.4|4936.8|4886.8|4946|4896|4936.8|4886.8|0
1609225500000|2020-12-29 07:05:00|4936.6|4886.6|4939.4|4889.4|4939.4|4889.4|4935.5|4885.5|0
1609225800000|2020-12-29 07:10:00|4939.9|4889.9|4944.7|4894.7|4946|4896|4939.4|4889.4|0
1609226100000|2020-12-29 07:15:00|4944.2|4894.2|4943.3|4893.3|4948.6|4898.6|4943.2|4893.2|0
1609226400000|2020-12-29 07:20:00|4943.8|4893.8|4942|4892|4944.6|4894.6|4942|4892|0
1609226700000|2020-12-29 07:25:00|4942.5|4892.5|4940.7|4890.7|4943.3|4893.3|4940.7|4890.7|0
1609227000000|2020-12-29 07:30:00|4941.2|4891.2|4943.4|4893.4|4944.6|4894.6|4941.2|4891.2|0
1609227300000|2020-12-29 07:35:00|4943.3|4893.3|4939.4|4889.4|4943.4|4893.4|4939.4|4889.4|0
1609227600000|2020-12-29 07:40:00|4939.9|4889.9|4940.7|4890.7|4940.7|4890.7|4939.4|4889.4|0
1609227900000|2020-12-29 07:45:00|4940.2|4890.2|4943.4|4893.4|4944.6|4894.6|4939.4|4889.4|0
1609228200000|2020-12-29 07:50:00|4943.8|4893.8|4947.3|4897.3|4949.9|4899.9|4943.8|4893.8|0
1609228500000|2020-12-29 07:55:00|4947.6|4897.6|4942.1|4892.1|4948.6|4898.6|4939.5|4889.5|0
1609228800000|2020-12-29 08:00:00|4941.6|4891.6|4940.8|4890.8|4946|4896|4939.5|4889.5|0
1609229100000|2020-12-29 08:05:00|4940.3|4890.3|4947.2|4927.2|4955.9|4935.9|4939.4|4889.4|0
1609229400000|2020-12-29 08:10:00|4947.8|4927.8|4956.6|4936.6|4956.6|4936.6|4947.8|4927.8|0
1609229700000|2020-12-29 08:15:00|4956.7|4936.7|4962.3|4942.3|4965.1|4945.1|4956.3|4936.3|0
1609230000000|2020-12-29 08:20:00|4962.4|4942.4|4952.5|4932.5|4962.4|4942.4|4951.7|4931.7|0
1609230300000|2020-12-29 08:25:00|4952.6|4932.6|4960.8|4940.8|4961.3|4941.3|4952.5|4932.5|0
1609230600000|2020-12-29 08:30:00|4960.6|4940.6|4959.4|4939.4|4961.2|4941.2|4958.9|4938.9|0
1609230900000|2020-12-29 08:35:00|4959.3|4939.3|4956.8|4936.8|4959.6|4939.6|4956.8|4936.8|0
1609231200000|2020-12-29 08:40:00|4956.7|4936.7|4957.2|4937.2|4957.6|4937.6|4955.4|4935.4|0
1609231500000|2020-12-29 08:45:00|4957.3|4937.3|4955.1|4935.1|4958.9|4938.9|4954.5|4934.5|0
1609231800000|2020-12-29 08:50:00|4954.6|4934.6|4957.8|4937.8|4958.1|4938.1|4952.9|4932.9|0
1609232100000|2020-12-29 08:55:00|4957.5|4937.5|4957.4|4937.4|4959.1|4939.1|4957|4937|0
1609232400000|2020-12-29 09:00:00|4956.9|4936.9|4960.1|4940.1|4960.1|4940.1|4956.6|4936.6|0
1609232700000|2020-12-29 09:05:00|4960.4|4940.4|4959.9|4939.9|4961.8|4941.8|4959.9|4939.9|0
1609233000000|2020-12-29 09:10:00|4960|4940|4960.6|4940.6|4960.9|4940.9|4958.3|4938.3|0
1609233300000|2020-12-29 09:15:00|4960.5|4940.5|4966.6|4946.6|4967.1|4947.1|4960.4|4940.4|0
1609233600000|2020-12-29 09:20:00|4966.7|4946.7|4966.4|4946.4|4966.8|4946.8|4965.8|4945.8|0
1609233900000|2020-12-29 09:25:00|4966.5|4946.5|4966.1|4946.1|4967.1|4947.1|4965.4|4945.4|0
1609234200000|2020-12-29 09:30:00|4966.2|4946.2|4962.9|4942.9|4966.2|4946.2|4962.8|4942.8|0
1609234500000|2020-12-29 09:35:00|4962.8|4942.8|4960.7|4940.7|4962.8|4942.8|4960|4940|0
1609234800000|2020-12-29 09:40:00|4960.6|4940.6|4960.1|4940.1|4961|4941|4959.9|4939.9|0
1609235100000|2020-12-29 09:45:00|4960|4940|4957.2|4937.2|4960|4940|4957.1|4937.1|0
1609235400000|2020-12-29 09:50:00|4957.3|4937.3|4961.5|4941.5|4961.5|4941.5|4956.9|4936.9|0
1609235700000|2020-12-29 09:55:00|4961.6|4941.6|4962.8|4942.8|4964.6|4944.6|4961.5|4941.5|0
1609236000000|2020-12-29 10:00:00|4962.6|4942.6|4963.2|4943.2|4964|4944|4961.8|4941.8|0
1609236300000|2020-12-29 10:05:00|4963.3|4943.3|4958.8|4938.8|4963.7|4943.7|4957.9|4937.9|0
1609236600000|2020-12-29 10:10:00|4959|4939|4959.6|4939.6|4959.8|4939.8|4958.4|4938.4|0
1609236900000|2020-12-29 10:15:00|4959.7|4939.7|4960|4940|4960.1|4940.1|4958.7|4938.7|0
1609237200000|2020-12-29 10:20:00|4959.8|4939.8|4960|4940|4960.4|4940.4|4959.3|4939.3|0
1609237500000|2020-12-29 10:25:00|4960.2|4940.2|4956.5|4936.5|4960.2|4940.2|4956.3|4936.3|0
1609237800000|2020-12-29 10:30:00|4956.6|4936.6|4956.2|4936.2|4957.8|4937.8|4956.2|4936.2|0
1609238100000|2020-12-29 10:35:00|4956.1|4936.1|4957.4|4937.4|4957.5|4937.5|4956.1|4936.1|0
1609238400000|2020-12-29 10:40:00|4957.3|4937.3|4953.5|4933.5|4957.3|4937.3|4953.4|4933.4|0
1609238700000|2020-12-29 10:45:00|4953.6|4933.6|4953|4933|4953.7|4933.7|4952.4|4932.4|0
1609239000000|2020-12-29 10:50:00|4953.1|4933.1|4953.9|4933.9|4954.1|4934.1|4952.8|4932.8|0
1609239300000|2020-12-29 10:55:00|4954.1|4934.1|4955.7|4935.7|4956.8|4936.8|4954.1|4934.1|0
1609239600000|2020-12-29 11:00:00|4955.6|4935.6|4955.7|4935.7|4956|4936|4955|4935|0
1609239900000|2020-12-29 11:05:00|4955.9|4935.9|4954.5|4934.5|4956.4|4936.4|4954.5|4934.5|0
1609240200000|2020-12-29 11:10:00|4954.2|4934.2|4953.7|4933.7|4954.3|4934.3|4953.3|4933.3|0
1609240500000|2020-12-29 11:15:00|4953.6|4933.6|4955.1|4935.1|4955.1|4935.1|4953.6|4933.6|0
1609240800000|2020-12-29 11:20:00|4954.9|4934.9|4953.5|4933.5|4955|4935|4953.5|4933.5|0
1609241100000|2020-12-29 11:25:00|4953.4|4933.4|4952.3|4932.3|4953.5|4933.5|4952.2|4932.2|0
1609241400000|2020-12-29 11:30:00|4952.4|4932.4|4954.2|4934.2|4954.2|4934.2|4952.1|4932.1|0
1609241700000|2020-12-29 11:35:00|4954.3|4934.3|4956.7|4936.7|4956.7|4936.7|4954.3|4934.3|0
1609242000000|2020-12-29 11:40:00|4956.5|4936.5|4955.3|4935.3|4956.7|4936.7|4955.1|4935.1|0
1609242300000|2020-12-29 11:45:00|4955.2|4935.2|4953.5|4933.5|4955.3|4935.3|4953.2|4933.2|0
1609242600000|2020-12-29 11:50:00|4953.4|4933.4|4952.4|4932.4|4953.9|4933.9|4952.1|4932.1|0
1609242900000|2020-12-29 11:55:00|4952.6|4932.6|4952.4|4932.4|4953.2|4933.2|4952|4932|0
1609243200000|2020-12-29 12:00:00|4952.8|4932.8|4952.4|4932.4|4952.8|4932.8|4952.1|4932.1|0
1609243500000|2020-12-29 12:05:00|4952.3|4932.3|4955.6|4935.6|4955.8|4935.8|4952.2|4932.2|0
1609243800000|2020-12-29 12:10:00|4955.4|4935.4|4956|4936|4956.5|4936.5|4955.3|4935.3|0
1609244100000|2020-12-29 12:15:00|4956.2|4936.2|4954.9|4934.9|4956.4|4936.4|4954.9|4934.9|0
1609244400000|2020-12-29 12:20:00|4955.3|4935.3|4954.9|4934.9|4955.3|4935.3|4954|4934|0
1609244700000|2020-12-29 12:25:00|4955|4935|4954.2|4934.2|4955.2|4935.2|4954.2|4934.2|0
1609245000000|2020-12-29 12:30:00|4954.3|4934.3|4953.2|4933.2|4954.8|4934.8|4953.1|4933.1|0
1609245300000|2020-12-29 12:35:00|4953.3|4933.3|4953.5|4933.5|4953.6|4933.6|4953.1|4933.1|0
1609245600000|2020-12-29 12:40:00|4953.3|4933.3|4953|4933|4953.7|4933.7|4952.5|4932.5|0
1609245900000|2020-12-29 12:45:00|4952.9|4932.9|4952.6|4932.6|4953.6|4933.6|4952.3|4932.3|0
1609246200000|2020-12-29 12:50:00|4952.8|4932.8|4952.6|4932.6|4953.9|4933.9|4952.2|4932.2|0
1609246500000|2020-12-29 12:55:00|4952.7|4932.7|4953.5|4933.5|4953.6|4933.6|4952.7|4932.7|0
1609246800000|2020-12-29 13:00:00|4953.7|4933.7|4956.4|4936.4|4956.6|4936.6|4953.7|4933.7|0
1609247100000|2020-12-29 13:05:00|4956.2|4936.2|4955.1|4935.1|4956.8|4936.8|4954.6|4934.6|0
1609247400000|2020-12-29 13:10:00|4955.3|4935.3|4956.1|4936.1|4956.1|4936.1|4954.9|4934.9|0
1609247700000|2020-12-29 13:15:00|4956.3|4936.3|4954.5|4934.5|4956.5|4936.5|4954.5|4934.5|0
1609248000000|2020-12-29 13:20:00|4954.7|4934.7|4954.5|4934.5|4954.7|4934.7|4954.2|4934.2|0
1609248300000|2020-12-29 13:25:00|4953.9|4933.9|4953.5|4933.5|4955.3|4935.3|4953|4933|0
1609248600000|2020-12-29 13:30:00|4953.4|4933.4|4951.5|4931.5|4953.5|4933.5|4951.5|4931.5|0
1609248900000|2020-12-29 13:35:00|4951.3|4931.3|4952.1|4932.1|4952.2|4932.2|4950.9|4930.9|0
1609249200000|2020-12-29 13:40:00|4952|4932|4951.5|4931.5|4952.2|4932.2|4950.2|4930.2|0
1609249500000|2020-12-29 13:45:00|4951.6|4931.6|4951.4|4931.4|4951.8|4931.8|4950.8|4930.8|0
1609249800000|2020-12-29 13:50:00|4951.2|4931.2|4950|4930|4951.2|4931.2|4949.4|4929.4|0
1609250100000|2020-12-29 13:55:00|4949.9|4929.9|4948.7|4928.7|4950|4930|4948.6|4928.6|0
1609250400000|2020-12-29 14:00:00|4948.8|4928.8|4947|4927|4948.9|4928.9|4946.7|4926.7|0
1609250700000|2020-12-29 14:05:00|4947.1|4927.1|4947|4927|4947.8|4927.8|4947|4927|0
1609251000000|2020-12-29 14:10:00|4947.1|4927.1|4946.1|4926.1|4947.6|4927.6|4946.1|4926.1|0
1609251300000|2020-12-29 14:15:00|4946.2|4926.2|4945.8|4925.8|4946.2|4926.2|4944.4|4924.4|0
1609251600000|2020-12-29 14:20:00|4945.9|4925.9|4946.7|4926.7|4947|4927|4945.8|4925.8|0
1609251900000|2020-12-29 14:25:00|4946.8|4926.8|4947.8|4927.8|4947.9|4927.9|4946.8|4926.8|0
1609252200000|2020-12-29 14:30:00|4948|4928|4949.6|4929.6|4949.7|4929.7|4947.4|4927.4|0
1609252500000|2020-12-29 14:35:00|4949.7|4929.7|4950|4930|4951.8|4931.8|4949.4|4929.4|0
1609252800000|2020-12-29 14:40:00|4949.7|4929.7|4949.9|4929.9|4950.2|4930.2|4949.3|4929.3|0
1609253100000|2020-12-29 14:45:00|4950|4930|4946.2|4926.2|4950.3|4930.3|4946.2|4926.2|0
1609253400000|2020-12-29 14:50:00|4946.3|4926.3|4945.5|4925.5|4946.4|4926.4|4944.3|4924.3|0
1609253700000|2020-12-29 14:55:00|4945.4|4925.4|4945|4925|4945.8|4925.8|4943.6|4923.6|0
1609254000000|2020-12-29 15:00:00|4945.1|4925.1|4946.5|4926.5|4947.3|4927.3|4944.5|4924.5|0
1609254300000|2020-12-29 15:05:00|4946.3|4926.3|4943.8|4923.8|4946.4|4926.4|4943.8|4923.8|0
1609254600000|2020-12-29 15:10:00|4943.7|4923.7|4942.6|4922.6|4943.8|4923.8|4941.9|4921.9|0
1609254900000|2020-12-29 15:15:00|4942.7|4922.7|4944.2|4924.2|4944.3|4924.3|4942.2|4922.2|0
1609255200000|2020-12-29 15:20:00|4944.1|4924.1|4943.5|4923.5|4945.2|4925.2|4943.5|4923.5|0
1609255500000|2020-12-29 15:25:00|4943.4|4923.4|4943.3|4923.3|4944.6|4924.6|4942.9|4922.9|0
1609255800000|2020-12-29 15:30:00|4943.1|4923.1|4943|4923|4943.5|4923.5|4942.6|4922.6|0
1609256100000|2020-12-29 15:35:00|4942.8|4922.8|4941.8|4921.8|4943.2|4923.2|4941.3|4921.3|0
1609256400000|2020-12-29 15:40:00|4942.2|4922.2|4943.5|4923.5|4943.5|4923.5|4942.1|4922.1|0
1609256700000|2020-12-29 15:45:00|4943.4|4923.4|4943.9|4923.9|4944.7|4924.7|4943.3|4923.3|0
1609257000000|2020-12-29 15:50:00|4943.8|4923.8|4942|4922|4943.9|4923.9|4942|4922|0
1609257300000|2020-12-29 15:55:00|4942.1|4922.1|4943.7|4923.7|4943.9|4923.9|4942.1|4922.1|0
1609257600000|2020-12-29 16:00:00|4943.6|4923.6|4943|4923|4944.2|4924.2|4942.8|4922.8|0
1609257900000|2020-12-29 16:05:00|4943.1|4923.1|4944.4|4924.4|4944.4|4924.4|4943.1|4923.1|0
1609258200000|2020-12-29 16:10:00|4944.3|4924.3|4941.5|4921.5|4944.4|4924.4|4941.5|4921.5|0
1609258500000|2020-12-29 16:15:00|4941.4|4921.4|4940.8|4920.8|4941.8|4921.8|4940.8|4920.8|0
1609258800000|2020-12-29 16:20:00|4940.9|4920.9|4941.2|4921.2|4941.3|4921.3|4940.6|4920.6|0
1609259100000|2020-12-29 16:25:00|4941.1|4921.1|4940|4920|4941.6|4921.6|4940|4920|0
1609259400000|2020-12-29 16:30:00|4955.7|4905.7|4950.4|4900.4|4957|4907|4950.4|4900.4|0
1609259700000|2020-12-29 16:35:00|4950.5|4900.5|4953.2|4903.2|4954.5|4904.5|4950.4|4900.4|0
1609260000000|2020-12-29 16:40:00|4953.1|4903.1|4951.8|4901.8|4953.2|4903.2|4950.4|4900.4|0
1609260300000|2020-12-29 16:45:00|4951.3|4901.3|4950.5|4900.5|4951.8|4901.8|4949.1|4899.1|0
1609260600000|2020-12-29 16:50:00|4950.6|4900.6|4947.7|4897.7|4950.6|4900.6|4947.7|4897.7|0
1609260900000|2020-12-29 16:55:00|4947.8|4897.8|4947.9|4897.9|4949.1|4899.1|4946.5|4896.5|0
1609261200000|2020-12-29 17:00:00|4947.8|4897.8|4945.2|4895.2|4947.9|4897.9|4945.2|4895.2|0
1609261500000|2020-12-29 17:05:00|4945.4|4895.4|4947.9|4897.9|4947.9|4897.9|4945.1|4895.1|0
1609261800000|2020-12-29 17:10:00|4947.8|4897.8|4943.7|4893.7|4947.8|4897.8|4942.3|4892.3|0
1609262100000|2020-12-29 17:15:00|4943.8|4893.8|4943.7|4893.7|4945.1|4895.1|4943.7|4893.7|0
1609262400000|2020-12-29 17:20:00|4943.6|4893.6|4938.3|4888.3|4943.7|4893.7|4936.9|4886.9|0
1609262700000|2020-12-29 17:25:00|4937.8|4887.8|4937.1|4887.1|4939.8|4889.8|4935.7|4885.7|0
1609263000000|2020-12-29 17:30:00|4936.6|4886.6|4932.9|4882.9|4937.1|4887.1|4931.6|4881.6|0
1609263300000|2020-12-29 17:35:00|4933|4883|4930.1|4880.1|4934.3|4884.3|4930|4880|0
1609263600000|2020-12-29 17:40:00|4930.6|4880.6|4930.2|4880.2|4933|4883|4928.9|4878.9|0
1609263900000|2020-12-29 17:45:00|4930.1|4880.1|4927.4|4877.4|4930.2|4880.2|4926|4876|0
1609264200000|2020-12-29 17:50:00|4926.9|4876.9|4924.7|4874.7|4927.4|4877.4|4923.3|4873.3|0
1609264500000|2020-12-29 17:55:00|4924.9|4874.9|4930.3|4880.3|4930.3|4880.3|4924.6|4874.6|0
1609264800000|2020-12-29 18:00:00|4930.2|4880.2|4927.5|4877.5|4930.3|4880.3|4927.5|4877.5|0
1609265100000|2020-12-29 18:05:00|4927.4|4877.4|4930.2|4880.2|4931.5|4881.5|4927.4|4877.4|0
1609265400000|2020-12-29 18:10:00|4930.1|4880.1|4931.5|4881.5|4932.2|4882.2|4927.4|4877.4|0
1609265700000|2020-12-29 18:15:00|4931.6|4881.6|4932.8|4882.8|4932.9|4882.9|4931.5|4881.5|0
1609266000000|2020-12-29 18:20:00|4932.9|4882.9|4931.6|4881.6|4933|4883|4931.5|4881.5|0
1609266300000|2020-12-29 18:25:00|4931.5|4881.5|4933|4883|4933|4883|4930.2|4880.2|0
1609266600000|2020-12-29 18:30:00|4932.9|4882.9|4932.9|4882.9|4933|4883|4931.6|4881.6|0
1609266900000|2020-12-29 18:35:00|4933|4883|4932.8|4882.8|4933|4883|4930.9|4880.9|0
1609267200000|2020-12-29 18:40:00|4932.9|4882.9|4930.2|4880.2|4932.9|4882.9|4930.2|4880.2|0
1609267500000|2020-12-29 18:45:00|4930.7|4880.7|4931.6|4881.6|4931.6|4881.6|4930.2|4880.2|0
1609267800000|2020-12-29 18:50:00|4931.5|4881.5|4934.3|4884.3|4934.3|4884.3|4930.3|4880.3|0
1609268100000|2020-12-29 18:55:00|4934.8|4884.8|4935.6|4885.6|4935.7|4885.7|4934.8|4884.8|0
1609268400000|2020-12-29 19:00:00|4935.5|4885.5|4931.5|4881.5|4935.6|4885.6|4930.1|4880.1|0
1609268700000|2020-12-29 19:05:00|4931.8|4881.8|4930.1|4880.1|4932.9|4882.9|4930.1|4880.1|0
1609269000000|2020-12-29 19:10:00|4930.2|4880.2|4927.4|4877.4|4931.4|4881.4|4927.3|4877.3|0
1609269300000|2020-12-29 19:15:00|4927.5|4877.5|4927.4|4877.4|4928.7|4878.7|4924.7|4874.7|0
1609269600000|2020-12-29 19:20:00|4926.9|4876.9|4927.5|4877.5|4928.8|4878.8|4926|4876|0
1609269900000|2020-12-29 19:25:00|4928.8|4878.8|4926|4876|4928.8|4878.8|4926|4876|0
1609270200000|2020-12-29 19:30:00|4926.5|4876.5|4926|4876|4927.4|4877.4|4926|4876|0
1609270500000|2020-12-29 19:35:00|4927.3|4877.3|4927.4|4877.4|4927.4|4877.4|4924.6|4874.6|0
1609270800000|2020-12-29 19:40:00|4926.9|4876.9|4926|4876|4926.9|4876.9|4924.7|4874.7|0
1609271100000|2020-12-29 19:45:00|4926.1|4876.1|4926|4876|4926.1|4876.1|4924.6|4874.6|0
1609271400000|2020-12-29 19:50:00|4926.1|4876.1|4928.8|4878.8|4930.2|4880.2|4926.1|4876.1|0
1609271700000|2020-12-29 19:55:00|4928.3|4878.3|4928.8|4878.8|4928.9|4878.9|4927.5|4877.5|0
1609272000000|2020-12-29 20:00:00|4928.9|4878.9|4928.8|4878.8|4930.2|4880.2|4928.8|4878.8|0
1609272300000|2020-12-29 20:05:00|4929.3|4879.3|4926.2|4876.2|4930.1|4880.1|4924.8|4874.8|0
1609272600000|2020-12-29 20:10:00|4926.1|4876.1|4930.3|4880.3|4930.3|4880.3|4926.1|4876.1|0
1609272900000|2020-12-29 20:15:00|4929.8|4879.8|4931.7|4881.7|4931.7|4881.7|4928.9|4878.9|0
1609273200000|2020-12-29 20:20:00|4930.4|4880.4|4933.1|4883.1|4934.5|4884.5|4930.4|4880.4|0
1609273500000|2020-12-29 20:25:00|4933.2|4883.2|4934.4|4884.4|4934.4|4884.4|4933|4883|0
1609273800000|2020-12-29 20:30:00|4933.9|4883.9|4933.1|4883.1|4934.4|4884.4|4933.1|4883.1|0
1609274100000|2020-12-29 20:35:00|4933|4883|4933|4883|4934.4|4884.4|4931.7|4881.7|0
1609274400000|2020-12-29 20:40:00|4933.1|4883.1|4933|4883|4934.4|4884.4|4933|4883|0
1609274700000|2020-12-29 20:45:00|4933.1|4883.1|4932.9|4882.9|4934.4|4884.4|4931.6|4881.6|0
1609275000000|2020-12-29 20:50:00|4932.6|4882.6|4928.8|4878.8|4933|4883|4928.7|4878.7|0
1609275300000|2020-12-29 20:55:00|4928.7|4878.7|4930.2|4880.2|4931.4|4881.4|4926|4876|0
1609275600000|2020-12-29 21:00:00|4930.3|4880.3|4932.1|4882.1|4935.3|4885.3|4930.3|4880.3|0
1609275900000|2020-12-29 21:05:00|4932.5|4882.5|4935.6|4885.6|4936.6|4886.6|4932.1|4882.1|0
1609276200000|2020-12-29 21:10:00|4935.7|4885.7|4937|4887|4938|4888|4935.7|4885.7|0
1609276500000|2020-12-29 21:15:00|4936.9|4886.9|4936.5|4886.5|4936.9|4886.9|4936.5|4886.5|0
1609276800000|2020-12-29 21:20:00|4936.4|4886.4|4936.5|4886.5|4936.5|4886.5|4936.4|4886.4|0
1609277100000|2020-12-29 21:25:00|4936.7|4886.7|4936.7|4886.7|4936.8|4886.8|4936.5|4886.5|0
1609277400000|2020-12-29 21:30:00|4936.6|4886.6|4935|4885|4937.9|4887.9|4935|4885|0
1609277700000|2020-12-29 21:35:00|4935.2|4885.2|4935.5|4885.5|4936.1|4886.1|4935|4885|0
1609278000000|2020-12-29 21:40:00|4935.8|4885.8|4934.7|4884.7|4935.8|4885.8|4934|4884|0
1609278300000|2020-12-29 21:45:00|4935|4885|4934.4|4884.4|4935|4885|4933.7|4883.7|0
1609278600000|2020-12-29 21:50:00|4934|4884|4935.5|4885.5|4935.5|4885.5|4934|4884|0
1609278900000|2020-12-29 21:55:00|4935.2|4885.2|4937|4887|4937.3|4887.3|4935.2|4885.2|0
1609279200000|2020-12-29 22:00:00|4936.9|4886.9|4936.4|4886.4|4936.9|4886.9|4935.9|4885.9|0
1609279800000|2020-12-29 22:10:00|4936.3|4886.3|4936.3|4886.3|4936.3|4886.3|4936.1|4886.1|0
1609280100000|2020-12-29 22:15:00|4936.1|4886.1|4936|4886|4936.3|4886.3|4936|4886|0
1609280400000|2020-12-29 22:20:00|4936.1|4886.1|4936.1|4886.1|4936.1|4886.1|4935.8|4885.8|0
1609280700000|2020-12-29 22:25:00|4936.3|4886.3|4935.5|4885.5|4936.3|4886.3|4935.4|4885.4|0
1609281000000|2020-12-29 22:30:00|4935.6|4885.6|4935.9|4885.9|4935.9|4885.9|4935.6|4885.6|0
1609281300000|2020-12-29 22:35:00|4935.8|4885.8|4935.8|4885.8|4935.9|4885.9|4935.8|4885.8|0
1609281600000|2020-12-29 22:40:00|4936.1|4886.1|4936.1|4886.1|4936.1|4886.1|4936|4886|0
1609281900000|2020-12-29 22:45:00|4936|4886|4936|4886|4936.1|4886.1|4936|4886|0
1609282200000|2020-12-29 22:50:00|4936.1|4886.1|4936.4|4886.4|4936.4|4886.4|4936.1|4886.1|0
1609282500000|2020-12-29 22:55:00|4936.3|4886.3|4936.4|4886.4|4936.6|4886.6|4936.1|4886.1|0
1609282800000|2020-12-29 23:00:00|4937.3|4887.3|4937.2|4887.2|4939.1|4889.1|4936.6|4886.6|0
1609283100000|2020-12-29 23:05:00|4937.3|4887.3|4936.6|4886.6|4937.3|4887.3|4935.4|4885.4|0
1609283400000|2020-12-29 23:10:00|4936.9|4886.9|4936.3|4886.3|4936.9|4886.9|4935.6|4885.6|0
1609283700000|2020-12-29 23:15:00|4936.1|4886.1|4933|4883|4936.3|4886.3|4932.8|4882.8|0
1609284000000|2020-12-29 23:20:00|4933.1|4883.1|4932.1|4882.1|4933.3|4883.3|4931|4881|0
1609284300000|2020-12-29 23:25:00|4932.5|4882.5|4933|4883|4933.6|4883.6|4932.5|4882.5|0
1609284600000|2020-12-29 23:30:00|4933.1|4883.1|4935.1|4885.1|4935.4|4885.4|4933.1|4883.1|0
1609284900000|2020-12-29 23:35:00|4935.4|4885.4|4936.3|4886.3|4936.3|4886.3|4935.4|4885.4|0
1609285200000|2020-12-29 23:40:00|4935.9|4885.9|4936.6|4886.6|4936.9|4886.9|4935.4|4885.4|0
1609285500000|2020-12-29 23:45:00|4936.3|4886.3|4935.1|4885.1|4936.6|4886.6|4935.1|4885.1|0
1609285800000|2020-12-29 23:50:00|4935|4885|4935.6|4885.6|4935.9|4885.9|4934.8|4884.8|0
1609286100000|2020-12-29 23:55:00|4935.5|4885.5|4933.9|4883.9|4935.6|4885.6|4933.9|4883.9|0
1609286400000|2020-12-30 00:00:00|4933.8|4883.8|4929.7|4879.7|4934.5|4884.5|4928.6|4878.6|0
1609286700000|2020-12-30 00:05:00|4929.6|4879.6|4928.9|4878.9|4930|4880|4927.8|4877.8|0
1609287000000|2020-12-30 00:10:00|4929|4879|4926.4|4876.4|4930.4|4880.4|4926.4|4876.4|0
1609287300000|2020-12-30 00:15:00|4926.7|4876.7|4922.2|4872.2|4926.8|4876.8|4921|4871|0
1609287600000|2020-12-30 00:20:00|4920.9|4870.9|4924.3|4874.3|4925|4875|4920.9|4870.9|0
1609287900000|2020-12-30 00:25:00|4924.5|4874.5|4926.4|4876.4|4927.7|4877.7|4923.6|4873.6|0
1609288200000|2020-12-30 00:30:00|4926.3|4876.3|4926.3|4876.3|4927.7|4877.7|4925|4875|0
1609288500000|2020-12-30 00:35:00|4926|4876|4924.3|4874.3|4926.3|4876.3|4923.7|4873.7|0
1609288800000|2020-12-30 00:40:00|4924.6|4874.6|4927|4877|4927|4877|4924.6|4874.6|0
1609289100000|2020-12-30 00:45:00|4926.3|4876.3|4926.3|4876.3|4927.7|4877.7|4925|4875|0
1609289400000|2020-12-30 00:50:00|4926.1|4876.1|4929|4879|4929.7|4879.7|4923.6|4873.6|0
1609289700000|2020-12-30 00:55:00|4928.7|4878.7|4925|4875|4929|4879|4924.4|4874.4|0
1609290000000|2020-12-30 01:00:00|4925.2|4875.2|4925|4875|4925.6|4875.6|4923.6|4873.6|0
1609290300000|2020-12-30 01:05:00|4924.7|4874.7|4926.3|4876.3|4926.3|4876.3|4923.6|4873.6|0
1609290600000|2020-12-30 01:10:00|4926.4|4876.4|4927.8|4877.8|4929.1|4879.1|4925.1|4875.1|0
1609290900000|2020-12-30 01:15:00|4928.3|4878.3|4930.4|4880.4|4931.7|4881.7|4927.8|4877.8|0
1609291200000|2020-12-30 01:20:00|4930.1|4880.1|4929.1|4879.1|4930.4|4880.4|4927.7|4877.7|0
1609291500000|2020-12-30 01:25:00|4928.9|4878.9|4930.5|4880.5|4930.5|4880.5|4926.5|4876.5|0
1609291800000|2020-12-30 01:30:00|4929.2|4879.2|4933.1|4883.1|4933.2|4883.2|4929.2|4879.2|0
1609292100000|2020-12-30 01:35:00|4933.2|4883.2|4933.2|4883.2|4934.5|4884.5|4930.5|4880.5|0
1609292400000|2020-12-30 01:40:00|4933.7|4883.7|4930.5|4880.5|4934.5|4884.5|4930.5|4880.5|0
1609292700000|2020-12-30 01:45:00|4930.8|4880.8|4932.7|4882.7|4933.1|4883.1|4930.5|4880.5|0
1609293000000|2020-12-30 01:50:00|4933.1|4883.1|4930.5|4880.5|4934.5|4884.5|4930.5|4880.5|0
1609293300000|2020-12-30 01:55:00|4930.4|4880.4|4931.8|4881.8|4931.8|4881.8|4929.1|4879.1|0
1609293600000|2020-12-30 02:00:00|4932|4882|4933.1|4883.1|4933.2|4883.2|4932|4882|0
1609293900000|2020-12-30 02:05:00|4933.2|4883.2|4933.1|4883.1|4934.5|4884.5|4933.1|4883.1|0
1609294200000|2020-12-30 02:10:00|4933.4|4883.4|4933.1|4883.1|4934.5|4884.5|4933.1|4883.1|0
1609294500000|2020-12-30 02:15:00|4933.2|4883.2|4933.1|4883.1|4933.8|4883.8|4931.8|4881.8|0
1609294800000|2020-12-30 02:20:00|4933.4|4883.4|4934.4|4884.4|4934.5|4884.5|4933.1|4883.1|0
1609295100000|2020-12-30 02:25:00|4934.5|4884.5|4934.5|4884.5|4935.8|4885.8|4933.2|4883.2|0
1609295400000|2020-12-30 02:30:00|4935|4885|4934.5|4884.5|4935.8|4885.8|4933.8|4883.8|0
1609295700000|2020-12-30 02:35:00|4934.4|4884.4|4933.2|4883.2|4934.5|4884.5|4933.1|4883.1|0
1609296000000|2020-12-30 02:40:00|4933.7|4883.7|4934.5|4884.5|4934.6|4884.6|4933.2|4883.2|0
1609296300000|2020-12-30 02:45:00|4934|4884|4936.6|4886.6|4937.3|4887.3|4933.2|4883.2|0
1609296600000|2020-12-30 02:50:00|4936.4|4886.4|4938.6|4888.6|4938.6|4888.6|4935.9|4885.9|0
1609296900000|2020-12-30 02:55:00|4939.1|4889.1|4941.2|4891.2|4941.3|4891.3|4938.6|4888.6|0
1609297200000|2020-12-30 03:00:00|4941|4891|4939.9|4889.9|4941|4891|4939.9|4889.9|0
1609297500000|2020-12-30 03:05:00|4939.4|4889.4|4938.6|4888.6|4939.9|4889.9|4937.3|4887.3|0
1609297800000|2020-12-30 03:10:00|4939.1|4889.1|4938.6|4888.6|4939.9|4889.9|4937.3|4887.3|0
1609298100000|2020-12-30 03:15:00|4938.9|4888.9|4941.3|4891.3|4941.3|4891.3|4938.6|4888.6|0
1609298400000|2020-12-30 03:20:00|4941.9|4891.9|4942.6|4892.6|4942.6|4892.6|4941.3|4891.3|0
1609298700000|2020-12-30 03:25:00|4942.3|4892.3|4941.3|4891.3|4942.6|4892.6|4941.2|4891.2|0
1609299000000|2020-12-30 03:30:00|4941.5|4891.5|4941.3|4891.3|4942.6|4892.6|4941.3|4891.3|0
1609299300000|2020-12-30 03:35:00|4941.2|4891.2|4939.3|4889.3|4941.2|4891.2|4938.6|4888.6|0
1609299600000|2020-12-30 03:40:00|4939.5|4889.5|4938.6|4888.6|4940|4890|4938.6|4888.6|0
1609299900000|2020-12-30 03:45:00|4938.5|4888.5|4934.5|4884.5|4938.5|4888.5|4934.5|4884.5|0
1609300200000|2020-12-30 03:50:00|4934.8|4884.8|4937.2|4887.2|4937.2|4887.2|4934.5|4884.5|0
1609300500000|2020-12-30 03:55:00|4937.7|4887.7|4938.6|4888.6|4938.6|4888.6|4937.7|4887.7|0
1609300800000|2020-12-30 04:00:00|4938.5|4888.5|4938.6|4888.6|4938.6|4888.6|4937.3|4887.3|0
1609301100000|2020-12-30 04:05:00|4938.3|4888.3|4941.3|4891.3|4941.3|4891.3|4937.3|4887.3|0
1609301400000|2020-12-30 04:10:00|4941.2|4891.2|4942.6|4892.6|4943.9|4893.9|4941.2|4891.2|0
1609301700000|2020-12-30 04:15:00|4943.1|4893.1|4944|4894|4944|4894|4942.6|4892.6|0
1609302000000|2020-12-30 04:20:00|4944.1|4894.1|4944|4894|4945.4|4895.4|4944|4894|0
1609302300000|2020-12-30 04:25:00|4943.5|4893.5|4942.7|4892.7|4944|4894|4942.7|4892.7|0
1609302600000|2020-12-30 04:30:00|4943.2|4893.2|4944|4894|4944.1|4894.1|4943.2|4893.2|0
1609302900000|2020-12-30 04:35:00|4944.1|4894.1|4944.1|4894.1|4944.1|4894.1|4944.1|4894.1|0
1609303200000|2020-12-30 04:40:00|4944|4894|4942.8|4892.8|4944.1|4894.1|4942.7|4892.7|0
1609303500000|2020-12-30 04:45:00|4943.3|4893.3|4944.1|4894.1|4944.2|4894.2|4943.3|4893.3|0
1609303800000|2020-12-30 04:50:00|4943.8|4893.8|4942.8|4892.8|4944.1|4894.1|4942.7|4892.7|0
1609304100000|2020-12-30 04:55:00|4943|4893|4942.7|4892.7|4944.1|4894.1|4942.7|4892.7|0
1609304400000|2020-12-30 05:00:00|4942.2|4892.2|4948.1|4898.1|4948.1|4898.1|4941.4|4891.4|0
1609304700000|2020-12-30 05:05:00|4947.8|4897.8|4948.1|4898.1|4948.1|4898.1|4946.7|4896.7|0
1609305000000|2020-12-30 05:10:00|4948.2|4898.2|4949.5|4899.5|4950.9|4900.9|4948.2|4898.2|0
1609305300000|2020-12-30 05:15:00|4949|4899|4949.5|4899.5|4949.5|4899.5|4948.2|4898.2|0
1609305600000|2020-12-30 05:20:00|4949.2|4899.2|4949.5|4899.5|4949.5|4899.5|4948.2|4898.2|0
1609305900000|2020-12-30 05:25:00|4949.2|4899.2|4948|4898|4949.5|4899.5|4946.8|4896.8|0
1609306200000|2020-12-30 05:30:00|4948.1|4898.1|4952.1|4902.1|4952.1|4902.1|4948|4898|0
1609306500000|2020-12-30 05:35:00|4952|4902|4946.8|4896.8|4952.1|4902.1|4946.8|4896.8|0
1609306800000|2020-12-30 05:40:00|4946.7|4896.7|4946.8|4896.8|4948.1|4898.1|4945.4|4895.4|0
1609307100000|2020-12-30 05:45:00|4947.5|4897.5|4948.1|4898.1|4948.8|4898.8|4946.8|4896.8|0
1609307400000|2020-12-30 05:50:00|4947.6|4897.6|4946.7|4896.7|4948.1|4898.1|4946.7|4896.7|0
1609307700000|2020-12-30 05:55:00|4947|4897|4942.5|4892.5|4948.1|4898.1|4942.5|4892.5|0
1609308000000|2020-12-30 06:00:00|4942.6|4892.6|4944.1|4894.1|4945.4|4895.4|4942.6|4892.6|0
1609308300000|2020-12-30 06:05:00|4944.6|4894.6|4945.4|4895.4|4945.4|4895.4|4944.1|4894.1|0
1609308600000|2020-12-30 06:10:00|4945.9|4895.9|4946.7|4896.7|4946.7|4896.7|4945.4|4895.4|0
1609308900000|2020-12-30 06:15:00|4946.2|4896.2|4945.4|4895.4|4946.7|4896.7|4945.4|4895.4|0
1609309200000|2020-12-30 06:20:00|4945.9|4895.9|4946.7|4896.7|4946.7|4896.7|4945.4|4895.4|0
1609309500000|2020-12-30 06:25:00|4946.4|4896.4|4945.3|4895.3|4946.7|4896.7|4944|4894|0
1609309800000|2020-12-30 06:30:00|4945.4|4895.4|4945.3|4895.3|4945.4|4895.4|4944|4894|0
1609310100000|2020-12-30 06:35:00|4945.4|4895.4|4945.3|4895.3|4946.7|4896.7|4945.3|4895.3|0
1609310400000|2020-12-30 06:40:00|4945.1|4895.1|4946.7|4896.7|4946.7|4896.7|4944|4894|0
1609310700000|2020-12-30 06:45:00|4945.4|4895.4|4946.7|4896.7|4946.7|4896.7|4945.3|4895.3|0
1609311000000|2020-12-30 06:50:00|4946.6|4896.6|4945.3|4895.3|4946.6|4896.6|4944|4894|0
1609311300000|2020-12-30 06:55:00|4945.8|4895.8|4943.9|4893.9|4946.6|4896.6|4943.9|4893.9|0
1609311600000|2020-12-30 07:00:00|4943.4|4893.4|4944|4894|4945.3|4895.3|4940|4890|0
1609311900000|2020-12-30 07:05:00|4945.3|4895.3|4951.9|4901.9|4951.9|4901.9|4945.3|4895.3|0
1609312200000|2020-12-30 07:10:00|4950.6|4900.6|4950.5|4900.5|4953.2|4903.2|4950.5|4900.5|0
1609312500000|2020-12-30 07:15:00|4951|4901|4951.9|4901.9|4953.2|4903.2|4950.6|4900.6|0
1609312800000|2020-12-30 07:20:00|4951.4|4901.4|4953.3|4903.3|4954.6|4904.6|4950.6|4900.6|0
1609313100000|2020-12-30 07:25:00|4952.8|4902.8|4956|4906|4956|4906|4952|4902|0
1609313400000|2020-12-30 07:30:00|4955.5|4905.5|4953.4|4903.4|4956|4906|4953.4|4903.4|0
1609313700000|2020-12-30 07:35:00|4953.9|4903.9|4950.7|4900.7|4954.7|4904.7|4949.4|4899.4|0
1609314000000|2020-12-30 07:40:00|4950.2|4900.2|4948|4898|4952|4902|4948|4898|0
1609314300000|2020-12-30 07:45:00|4947.5|4897.5|4947.9|4897.9|4948|4898|4946.5|4896.5|0
1609314600000|2020-12-30 07:50:00|4947.4|4897.4|4946.6|4896.6|4947.9|4897.9|4946.6|4896.6|0
1609314900000|2020-12-30 07:55:00|4947.1|4897.1|4947.9|4897.9|4949.2|4899.2|4946.6|4896.6|0
1609315200000|2020-12-30 08:00:00|4947.4|4897.4|4949.2|4899.2|4951.9|4901.9|4945.3|4895.3|0
1609315500000|2020-12-30 08:05:00|4949.7|4899.7|4936.9|4916.9|4951.9|4921.3|4935.8|4899.2|0
1609315800000|2020-12-30 08:10:00|4936.8|4916.8|4936.8|4916.8|4937.6|4917.6|4934.1|4914.1|0
1609316100000|2020-12-30 08:15:00|4936.7|4916.7|4936.2|4916.2|4936.7|4916.7|4934.2|4914.2|0
1609316400000|2020-12-30 08:20:00|4936.6|4916.6|4936|4916|4937|4917|4935.9|4915.9|0
1609316700000|2020-12-30 08:25:00|4936.2|4916.2|4939.2|4919.2|4939.2|4919.2|4936.2|4916.2|0
1609317000000|2020-12-30 08:30:00|4939.6|4919.6|4937.9|4917.9|4940.6|4920.6|4937.9|4917.9|0
1609317300000|2020-12-30 08:35:00|4937.8|4917.8|4934.3|4914.3|4937.8|4917.8|4934.2|4914.2|0
1609317600000|2020-12-30 08:40:00|4934.8|4914.8|4935.2|4915.2|4936|4916|4934.6|4914.6|0
1609317900000|2020-12-30 08:45:00|4934.8|4914.8|4933.6|4913.6|4934.9|4914.9|4933.4|4913.4|0
1609318200000|2020-12-30 08:50:00|4933.5|4913.5|4927.1|4907.1|4933.5|4913.5|4926.8|4906.8|0
1609318500000|2020-12-30 08:55:00|4926.9|4906.9|4928.3|4908.3|4928.3|4908.3|4925.3|4905.3|0
1609318800000|2020-12-30 09:00:00|4928.4|4908.4|4926.3|4906.3|4928.5|4908.5|4925.8|4905.8|0
1609319100000|2020-12-30 09:05:00|4926.4|4906.4|4927.4|4907.4|4927.4|4907.4|4926.1|4906.1|0
1609319400000|2020-12-30 09:10:00|4927.3|4907.3|4927.7|4907.7|4928.9|4908.9|4926.9|4906.9|0
1609319700000|2020-12-30 09:15:00|4927.8|4907.8|4930|4910|4930.1|4910.1|4927.5|4907.5|0
1609320000000|2020-12-30 09:20:00|4930.1|4910.1|4930.8|4910.8|4931.1|4911.1|4930.1|4910.1|0
1609320300000|2020-12-30 09:25:00|4930.6|4910.6|4931.5|4911.5|4931.5|4911.5|4930.2|4910.2|0
1609320600000|2020-12-30 09:30:00|4931.4|4911.4|4932.1|4912.1|4932.1|4912.1|4931.4|4911.4|0
1609320900000|2020-12-30 09:35:00|4932|4912|4930.5|4910.5|4932.1|4912.1|4930.2|4910.2|0
1609321200000|2020-12-30 09:40:00|4930.4|4910.4|4929.4|4909.4|4930.7|4910.7|4929.1|4909.1|0
1609321500000|2020-12-30 09:45:00|4929.5|4909.5|4929.3|4909.3|4930.1|4910.1|4929.2|4909.2|0
1609321800000|2020-12-30 09:50:00|4929.2|4909.2|4931.9|4911.9|4931.9|4911.9|4928.9|4908.9|0
1609322100000|2020-12-30 09:55:00|4932.2|4912.2|4931.7|4911.7|4932.2|4912.2|4931.7|4911.7|0
1609322400000|2020-12-30 10:00:00|4931.4|4911.4|4933.1|4913.1|4933.3|4913.3|4931.4|4911.4|0
1609322700000|2020-12-30 10:05:00|4933.2|4913.2|4932.6|4912.6|4933.2|4913.2|4932|4912|0
1609323000000|2020-12-30 10:10:00|4932.7|4912.7|4930|4910|4933.1|4913.1|4930|4910|0
1609323300000|2020-12-30 10:15:00|4930.1|4910.1|4929.7|4909.7|4930.4|4910.4|4929.5|4909.5|0
1609323600000|2020-12-30 10:20:00|4929.6|4909.6|4927.7|4907.7|4930.1|4910.1|4927.7|4907.7|0
1609323900000|2020-12-30 10:25:00|4927.6|4907.6|4927.4|4907.4|4927.7|4907.7|4926.8|4906.8|0
1609324200000|2020-12-30 10:30:00|4927.5|4907.5|4925.4|4905.4|4927.5|4907.5|4924.9|4904.9|0
1609324500000|2020-12-30 10:35:00|4925.2|4905.2|4924.9|4904.9|4925.3|4905.3|4924.4|4904.4|0
1609324800000|2020-12-30 10:40:00|4925|4905|4924.9|4904.9|4925.3|4905.3|4924.5|4904.5|0
1609325100000|2020-12-30 10:45:00|4924.6|4904.6|4925|4905|4926.2|4906.2|4924.6|4904.6|0
1609325400000|2020-12-30 10:50:00|4924.8|4904.8|4926.7|4906.7|4927|4907|4924.8|4904.8|0
1609325700000|2020-12-30 10:55:00|4926.8|4906.8|4926.3|4906.3|4927.4|4907.4|4926.3|4906.3|0
1609326000000|2020-12-30 11:00:00|4926.4|4906.4|4925.6|4905.6|4926.4|4906.4|4925.5|4905.5|0
1609326300000|2020-12-30 11:05:00|4925.7|4905.7|4926.2|4906.2|4926.5|4906.5|4925.7|4905.7|0
1609326600000|2020-12-30 11:10:00|4926|4906|4924.4|4904.4|4926.1|4906.1|4924|4904|0
1609326900000|2020-12-30 11:15:00|4924.3|4904.3|4924.2|4904.2|4924.6|4904.6|4924|4904|0
1609327200000|2020-12-30 11:20:00|4923.9|4903.9|4923.8|4903.8|4924.1|4904.1|4923.7|4903.7|0
1609327500000|2020-12-30 11:25:00|4923.6|4903.6|4923.9|4903.9|4924.3|4904.3|4923.2|4903.2|0
1609327800000|2020-12-30 11:30:00|4923.8|4903.8|4924.8|4904.8|4924.9|4904.9|4923.8|4903.8|0
1609328100000|2020-12-30 11:35:00|4924.9|4904.9|4925|4905|4925.3|4905.3|4924.8|4904.8|0
1609328400000|2020-12-30 11:40:00|4925.5|4905.5|4925.2|4905.2|4925.7|4905.7|4924.6|4904.6|0
1609328700000|2020-12-30 11:45:00|4925.3|4905.3|4926.3|4906.3|4926.6|4906.6|4925.3|4905.3|0
1609329000000|2020-12-30 11:50:00|4926.2|4906.2|4926.1|4906.1|4926.3|4906.3|4926|4906|0
1609329300000|2020-12-30 11:55:00|4926.2|4906.2|4926|4906|4926.2|4906.2|4925.6|4905.6|0
1609329600000|2020-12-30 12:00:00|4925.9|4905.9|4925.9|4905.9|4926.2|4906.2|4925.8|4905.8|0
1609329900000|2020-12-30 12:05:00|4925.8|4905.8|4925.8|4905.8|4925.9|4905.9|4924.9|4904.9|0
1609330200000|2020-12-30 12:10:00|4925.6|4905.6|4927|4907|4927|4907|4925.6|4905.6|0
1609330500000|2020-12-30 12:15:00|4926.9|4906.9|4925.8|4905.8|4927.3|4907.3|4925.7|4905.7|0
1609330800000|2020-12-30 12:20:00|4925.9|4905.9|4926.5|4906.5|4929|4909|4925.8|4905.8|0
1609331100000|2020-12-30 12:25:00|4926.4|4906.4|4926.8|4906.8|4927|4907|4926|4906|0
1609331400000|2020-12-30 12:30:00|4926.9|4906.9|4925.8|4905.8|4926.9|4906.9|4925.4|4905.4|0
1609331700000|2020-12-30 12:35:00|4925.7|4905.7|4924.5|4904.5|4925.7|4905.7|4924.4|4904.4|0
1609332000000|2020-12-30 12:40:00|4924.6|4904.6|4924.6|4904.6|4925|4905|4923.9|4903.9|0
1609332300000|2020-12-30 12:45:00|4924.7|4904.7|4925.5|4905.5|4925.5|4905.5|4924.1|4904.1|0
1609332600000|2020-12-30 12:50:00|4924.8|4904.8|4924.7|4904.7|4924.8|4904.8|4924.3|4904.3|0
1609332900000|2020-12-30 12:55:00|4924.8|4904.8|4927.7|4907.7|4927.7|4907.7|4924.8|4904.8|0
1609333200000|2020-12-30 13:00:00|4927.6|4907.6|4926.9|4906.9|4928.2|4908.2|4926.8|4906.8|0
1609333500000|2020-12-30 13:05:00|4927|4907|4926.6|4906.6|4927|4907|4926.6|4906.6|0
1609333800000|2020-12-30 13:10:00|4926.7|4906.7|4927.2|4907.2|4927.7|4907.7|4926.6|4906.6|0
1609334100000|2020-12-30 13:15:00|4927.1|4907.1|4929.3|4909.3|4929.6|4909.6|4927.1|4907.1|0
1609334400000|2020-12-30 13:20:00|4929.5|4909.5|4929.6|4909.6|4929.8|4909.8|4929.2|4909.2|0
1609334700000|2020-12-30 13:25:00|4930.1|4910.1|4929.4|4909.4|4930.5|4910.5|4929.1|4909.1|0
1609335000000|2020-12-30 13:30:00|4929.2|4909.2|4928.6|4908.6|4929.2|4909.2|4928.6|4908.6|0
1609335300000|2020-12-30 13:35:00|4928.7|4908.7|4929.6|4909.6|4929.8|4909.8|4928.6|4908.6|0
1609335600000|2020-12-30 13:40:00|4929.7|4909.7|4928.4|4908.4|4929.7|4909.7|4928.4|4908.4|0
1609335900000|2020-12-30 13:45:00|4928.6|4908.6|4928.6|4908.6|4928.6|4908.6|4928.4|4908.4|0
1609336200000|2020-12-30 13:50:00|4928.3|4908.3|4929.1|4909.1|4929.3|4909.3|4927.8|4907.8|0
1609336500000|2020-12-30 13:55:00|4929.3|4909.3|4929.9|4909.9|4930.4|4910.4|4929.2|4909.2|0
1609336800000|2020-12-30 14:00:00|4930.2|4910.2|4929.2|4909.2|4930.4|4910.4|4929.2|4909.2|0
1609337100000|2020-12-30 14:05:00|4929.3|4909.3|4930.8|4910.8|4930.8|4910.8|4928.5|4908.5|0
1609337400000|2020-12-30 14:10:00|4930.9|4910.9|4930.9|4910.9|4931|4911|4930.7|4910.7|0
1609337700000|2020-12-30 14:15:00|4931|4911|4930.9|4910.9|4931.3|4911.3|4930.8|4910.8|0
1609338000000|2020-12-30 14:20:00|4930.8|4910.8|4930.5|4910.5|4930.9|4910.9|4929.9|4909.9|0
1609338300000|2020-12-30 14:25:00|4930.6|4910.6|4930.6|4910.6|4930.8|4910.8|4930.2|4910.2|0
1609338600000|2020-12-30 14:30:00|4930.5|4910.5|4932|4912|4932|4912|4930.4|4910.4|0
1609338900000|2020-12-30 14:35:00|4932.1|4912.1|4932.3|4912.3|4932.7|4912.7|4931.9|4911.9|0
1609339200000|2020-12-30 14:40:00|4932.4|4912.4|4934.2|4914.2|4934.2|4914.2|4932.4|4912.4|0
1609339500000|2020-12-30 14:45:00|4934.1|4914.1|4934.8|4914.8|4934.8|4914.8|4934|4914|0
1609339800000|2020-12-30 14:50:00|4934.9|4914.9|4935.5|4915.5|4935.6|4915.6|4934.1|4914.1|0
1609340100000|2020-12-30 14:55:00|4935.6|4915.6|4935.7|4915.7|4935.9|4915.9|4934.9|4914.9|0
1609340400000|2020-12-30 15:00:00|4935.5|4915.5|4936.6|4916.6|4937|4917|4935.1|4915.1|0
1609340700000|2020-12-30 15:05:00|4936.5|4916.5|4937.2|4917.2|4937.9|4917.9|4936.3|4916.3|0
1609341000000|2020-12-30 15:10:00|4937.1|4917.1|4937.2|4917.2|4937.2|4917.2|4936.7|4916.7|0
1609341300000|2020-12-30 15:15:00|4937.4|4917.4|4937.8|4917.8|4937.9|4917.9|4937.4|4917.4|0
1609341600000|2020-12-30 15:20:00|4937.9|4917.9|4938|4918|4938.3|4918.3|4937.7|4917.7|0
1609341900000|2020-12-30 15:25:00|4937.9|4917.9|4938|4918|4938.4|4918.4|4937.8|4917.8|0
1609342200000|2020-12-30 15:30:00|4937.7|4917.7|4940.2|4920.2|4940.4|4920.4|4937.7|4917.7|0
1609342500000|2020-12-30 15:35:00|4940.1|4920.1|4937.7|4917.7|4940.1|4920.1|4937.2|4917.2|0
1609342800000|2020-12-30 15:40:00|4937.6|4917.6|4938.5|4918.5|4938.5|4918.5|4937.6|4917.6|0
1609343100000|2020-12-30 15:45:00|4938.4|4918.4|4938.2|4918.2|4938.4|4918.4|4938.2|4918.2|0
1609343400000|2020-12-30 15:50:00|4938.1|4918.1|4937.3|4917.3|4938.2|4918.2|4937.3|4917.3|0
1609343700000|2020-12-30 15:55:00|4937.1|4917.1|4935.2|4915.2|4937.1|4917.1|4935.2|4915.2|0
1609344000000|2020-12-30 16:00:00|4935.3|4915.3|4935|4915|4935.4|4915.4|4934.7|4914.7|0
1609344300000|2020-12-30 16:05:00|4934.9|4914.9|4934.9|4914.9|4935.2|4915.2|4934.8|4914.8|0
1609344600000|2020-12-30 16:10:00|4934.8|4914.8|4935.7|4915.7|4935.8|4915.8|4934.5|4914.5|0
1609344900000|2020-12-30 16:15:00|4935.8|4915.8|4934.9|4914.9|4935.9|4915.9|4934.5|4914.5|0
1609345200000|2020-12-30 16:20:00|4935|4915|4935|4915|4935.4|4915.4|4934.8|4914.8|0
1609345500000|2020-12-30 16:25:00|4934.9|4914.9|4933.8|4913.8|4935|4915|4932.3|4912.3|0
1609345800000|2020-12-30 16:30:00|4945.9|4895.9|4947.3|4897.3|4947.3|4897.3|4942|4892|0
1609346100000|2020-12-30 16:35:00|4947.8|4897.8|4949.9|4899.9|4950|4900|4947.4|4897.4|0
1609346400000|2020-12-30 16:40:00|4949.8|4899.8|4948.7|4898.7|4950|4900|4948.5|4898.5|0
1609346700000|2020-12-30 16:45:00|4948.6|4898.6|4945.9|4895.9|4948.7|4898.7|4945.8|4895.8|0
1609347000000|2020-12-30 16:50:00|4946.4|4896.4|4948.6|4898.6|4949.9|4899.9|4946.4|4896.4|0
1609347300000|2020-12-30 16:55:00|4948.1|4898.1|4948.6|4898.6|4948.6|4898.6|4947.3|4897.3|0
1609347600000|2020-12-30 17:00:00|4948.5|4898.5|4949.9|4899.9|4949.9|4899.9|4947.2|4897.2|0
1609347900000|2020-12-30 17:05:00|4950|4900|4949.9|4899.9|4950|4900|4948.6|4898.6|0
1609348200000|2020-12-30 17:10:00|4949.4|4899.4|4949.9|4899.9|4950|4900|4947.2|4897.2|0
1609348500000|2020-12-30 17:15:00|4949.4|4899.4|4949.9|4899.9|4950|4900|4948.6|4898.6|0
1609348800000|2020-12-30 17:20:00|4949.4|4899.4|4948.5|4898.5|4950|4900|4948.5|4898.5|0
1609349100000|2020-12-30 17:25:00|4948.6|4898.6|4948.6|4898.6|4950|4900|4947.2|4897.2|0
1609349400000|2020-12-30 17:30:00|4949.1|4899.1|4948.6|4898.6|4949.9|4899.9|4948.5|4898.5|0
1609349700000|2020-12-30 17:35:00|4949.9|4899.9|4948.5|4898.5|4949.9|4899.9|4948.5|4898.5|0
1609350000000|2020-12-30 17:40:00|4948.6|4898.6|4947.2|4897.2|4948.6|4898.6|4947.1|4897.1|0
1609350300000|2020-12-30 17:45:00|4947.1|4897.1|4945.8|4895.8|4947.2|4897.2|4945.8|4895.8|0
1609350600000|2020-12-30 17:50:00|4945.9|4895.9|4945.8|4895.8|4948.4|4898.4|4945.7|4895.7|0
1609350900000|2020-12-30 17:55:00|4945.9|4895.9|4947.2|4897.2|4947.2|4897.2|4945.8|4895.8|0
1609351200000|2020-12-30 18:00:00|4947.7|4897.7|4951.2|4901.2|4951.2|4901.2|4947.7|4897.7|0
1609351500000|2020-12-30 18:05:00|4950.7|4900.7|4951.2|4901.2|4951.2|4901.2|4949.8|4899.8|0
1609352100000|2020-12-30 18:15:00|4951.7|4901.7|4951.2|4901.2|4952.5|4902.5|4951.2|4901.2|0
1609352400000|2020-12-30 18:20:00|4951.1|4901.1|4951.2|4901.2|4951.2|4901.2|4949.8|4899.8|0
1609352700000|2020-12-30 18:25:00|4951.1|4901.1|4947.1|4897.1|4951.2|4901.2|4947.1|4897.1|0
1609353000000|2020-12-30 18:30:00|4947.2|4897.2|4947.2|4897.2|4948.5|4898.5|4947.1|4897.1|0
1609353300000|2020-12-30 18:35:00|4947.7|4897.7|4945.8|4895.8|4948.5|4898.5|4945.8|4895.8|0
1609353600000|2020-12-30 18:40:00|4945.9|4895.9|4947.2|4897.2|4947.2|4897.2|4945.9|4895.9|0
1609353900000|2020-12-30 18:45:00|4947.3|4897.3|4947.2|4897.2|4947.3|4897.3|4947.2|4897.2|0
1609354200000|2020-12-30 18:50:00|4947.3|4897.3|4945.9|4895.9|4947.3|4897.3|4945.8|4895.8|0
1609354500000|2020-12-30 18:55:00|4945.4|4895.4|4943.2|4893.2|4945.9|4895.9|4943.2|4893.2|0
1609354800000|2020-12-30 19:00:00|4943.3|4893.3|4941.9|4891.9|4944.6|4894.6|4941.8|4891.8|0
1609355100000|2020-12-30 19:05:00|4941.8|4891.8|4940.5|4890.5|4941.9|4891.9|4940.5|4890.5|0
1609355400000|2020-12-30 19:10:00|4940.6|4890.6|4939.1|4889.1|4940.6|4890.6|4939.1|4889.1|0
1609355700000|2020-12-30 19:15:00|4938.6|4888.6|4937.8|4887.8|4939.1|4889.1|4937.7|4887.7|0
1609356000000|2020-12-30 19:20:00|4937.7|4887.7|4937.8|4887.8|4937.8|4887.8|4936.5|4886.5|0
1609356300000|2020-12-30 19:25:00|4937.3|4887.3|4936.5|4886.5|4937.8|4887.8|4936.5|4886.5|0
1609356600000|2020-12-30 19:30:00|4937|4887|4933.8|4883.8|4937.8|4887.8|4933.8|4883.8|0
1609356900000|2020-12-30 19:35:00|4934.3|4884.3|4933.8|4883.8|4935.1|4885.1|4933.8|4883.8|0
1609357200000|2020-12-30 19:40:00|4933.9|4883.9|4933.9|4883.9|4933.9|4883.9|4933.8|4883.8|0
1609357500000|2020-12-30 19:45:00|4934.4|4884.4|4933.9|4883.9|4935.3|4885.3|4933.9|4883.9|0
1609357800000|2020-12-30 19:50:00|4933.4|4883.4|4931.2|4881.2|4933.4|4883.4|4931.2|4881.2|0
1609358100000|2020-12-30 19:55:00|4931.1|4881.1|4932.5|4882.5|4932.5|4882.5|4931.1|4881.1|0
1609358400000|2020-12-30 20:00:00|4932|4882|4931.2|4881.2|4932|4882|4931.1|4881.1|0
1609358700000|2020-12-30 20:05:00|4931.7|4881.7|4931.2|4881.2|4932.5|4882.5|4931.1|4881.1|0
1609359000000|2020-12-30 20:10:00|4931.3|4881.3|4931.2|4881.2|4931.3|4881.3|4929.8|4879.8|0
1609359300000|2020-12-30 20:15:00|4930.7|4880.7|4929.8|4879.8|4931.2|4881.2|4929.8|4879.8|0
1609359600000|2020-12-30 20:20:00|4929.9|4879.9|4931.2|4881.2|4932.5|4882.5|4929.8|4879.8|0
1609359900000|2020-12-30 20:25:00|4932.5|4882.5|4929.9|4879.9|4932.5|4882.5|4929.8|4879.8|0
1609360200000|2020-12-30 20:30:00|4930.4|4880.4|4930.7|4880.7|4933.9|4883.9|4929.9|4879.9|0
1609360500000|2020-12-30 20:35:00|4930.8|4880.8|4932.9|4882.9|4933.4|4883.4|4930.7|4880.7|0
1609360800000|2020-12-30 20:40:00|4932.1|4882.1|4932.2|4882.2|4934.9|4884.9|4932.1|4882.1|0
1609361100000|2020-12-30 20:45:00|4932.1|4882.1|4932.1|4882.1|4933.5|4883.5|4929.5|4879.5|0
1609361400000|2020-12-30 20:50:00|4932.3|4882.3|4933.6|4883.6|4935.1|4885.1|4932.2|4882.2|0
1609361700000|2020-12-30 20:55:00|4933.1|4883.1|4927.6|4877.6|4933.1|4883.1|4925.5|4875.5|0
1609362000000|2020-12-30 21:00:00|4927.5|4877.5|4927.5|4877.5|4930.8|4880.8|4924.6|4874.6|0
1609362300000|2020-12-30 21:05:00|4927.8|4877.8|4926.6|4876.6|4928.1|4878.1|4926.6|4876.6|0
1609362600000|2020-12-30 21:10:00|4926.5|4876.5|4926.7|4876.7|4927.2|4877.2|4925.4|4875.4|0
1609362900000|2020-12-30 21:15:00|4926.5|4876.5|4927|4877|4927|4877|4926.5|4876.5|0
1609363200000|2020-12-30 21:20:00|4927.2|4877.2|4927.2|4877.2|4927.3|4877.3|4927|4877|0
1609363500000|2020-12-30 21:25:00|4927|4877|4927.2|4877.2|4927.4|4877.4|4927|4877|0
1609363800000|2020-12-30 21:30:00|4927.1|4877.1|4927.7|4877.7|4927.9|4877.9|4926.1|4876.1|0
1609364100000|2020-12-30 21:35:00|4927.6|4877.6|4927.9|4877.9|4928.5|4878.5|4927.4|4877.4|0
1609364400000|2020-12-30 21:40:00|4927.7|4877.7|4927.7|4877.7|4928.2|4878.2|4927.4|4877.4|0
1609364700000|2020-12-30 21:45:00|4927.9|4877.9|4928.8|4878.8|4928.8|4878.8|4927.9|4877.9|0
1609365000000|2020-12-30 21:50:00|4928.7|4878.7|4928.5|4878.5|4928.8|4878.8|4927.9|4877.9|0
1609365300000|2020-12-30 21:55:00|4928.2|4878.2|4929.3|4879.3|4929.4|4879.4|4927.9|4877.9|0
1609365600000|2020-12-30 22:00:00|4929.4|4879.4|4929|4879|4929.4|4879.4|4928.8|4878.8|0
1609365900000|2020-12-30 22:05:00|4929.3|4879.3|4929.3|4879.3|4929.3|4879.3|4929.2|4879.2|0
1609366200000|2020-12-30 22:10:00|4929.4|4879.4|4929.3|4879.3|4929.4|4879.4|4929.3|4879.3|0
1609366500000|2020-12-30 22:15:00|4929.2|4879.2|4929.2|4879.2|4929.2|4879.2|4929.2|4879.2|0
1609366800000|2020-12-30 22:20:00|4929.5|4879.5|4929.4|4879.4|4929.8|4879.8|4929.3|4879.3|0
1609367100000|2020-12-30 22:25:00|4929.8|4879.8|4929.5|4879.5|4929.8|4879.8|4929.4|4879.4|0
1609367400000|2020-12-30 22:30:00|4929.7|4879.7|4929.5|4879.5|4929.7|4879.7|4929.5|4879.5|0
1609367700000|2020-12-30 22:35:00|4929.2|4879.2|4929|4879|4929.2|4879.2|4928.9|4878.9|0
1609368300000|2020-12-30 22:45:00|4928.9|4878.9|4929.2|4879.2|4929.2|4879.2|4928.9|4878.9|0
1609368600000|2020-12-30 22:50:00|4928.9|4878.9|4929.4|4879.4|4929.4|4879.4|4928.9|4878.9|0
1609368900000|2020-12-30 22:55:00|4929.5|4879.5|4929.5|4879.5|4929.9|4879.9|4929.5|4879.5|0
1609369200000|2020-12-30 23:00:00|4929.6|4879.6|4930.1|4880.1|4930.4|4880.4|4928.6|4878.6|0
1609369500000|2020-12-30 23:05:00|4930.2|4880.2|4930.4|4880.4|4931.7|4881.7|4930.1|4880.1|0
1609369800000|2020-12-30 23:10:00|4930.7|4880.7|4933.2|4883.2|4933.2|4883.2|4930.4|4880.4|0
1609370100000|2020-12-30 23:15:00|4933.3|4883.3|4933.2|4883.2|4933.5|4883.5|4932.9|4882.9|0
1609370400000|2020-12-30 23:20:00|4933.3|4883.3|4932.6|4882.6|4933.7|4883.7|4932.2|4882.2|0
1609370700000|2020-12-30 23:25:00|4932.7|4882.7|4932.9|4882.9|4933.5|4883.5|4932.7|4882.7|0
1609371000000|2020-12-30 23:30:00|4933.2|4883.2|4931.4|4881.4|4933.2|4883.2|4931.4|4881.4|0
1609371300000|2020-12-30 23:35:00|4931.7|4881.7|4932.6|4882.6|4932.9|4882.9|4931.4|4881.4|0
1609371600000|2020-12-30 23:40:00|4932.4|4882.4|4932.6|4882.6|4932.6|4882.6|4931.4|4881.4|0
1609371900000|2020-12-30 23:45:00|4932.7|4882.7|4932.6|4882.6|4932.9|4882.9|4932.2|4882.2|0
1609372200000|2020-12-30 23:50:00|4932.7|4882.7|4933.2|4883.2|4933.5|4883.5|4932.7|4882.7|0
1609372500000|2020-12-30 23:55:00|4933.5|4883.5|4932.6|4882.6|4933.5|4883.5|4932.4|4882.4|0
1609372800000|2020-12-31 00:00:00|4932.8|4882.8|4933.5|4883.5|4933.7|4883.7|4932.8|4882.8|0
1609373100000|2020-12-31 00:05:00|4933.6|4883.6|4934.6|4884.6|4934.6|4884.6|4933.5|4883.5|0
1609373400000|2020-12-31 00:10:00|4934.4|4884.4|4934|4884|4934.6|4884.6|4934|4884|0
1609373700000|2020-12-31 00:15:00|4934.3|4884.3|4934.3|4884.3|4934.3|4884.3|4934|4884|0
1609374000000|2020-12-31 00:20:00|4934.2|4884.2|4934.6|4884.6|4934.6|4884.6|4934|4884|0
1609374300000|2020-12-31 00:25:00|4934.5|4884.5|4934.6|4884.6|4934.7|4884.7|4934.3|4884.3|0
1609374600000|2020-12-31 00:30:00|4934.5|4884.5|4935|4885|4935|4885|4934|4884|0
1609374900000|2020-12-31 00:35:00|4934.9|4884.9|4934.3|4884.3|4934.9|4884.9|4934.3|4884.3|0
1609375200000|2020-12-31 00:40:00|4934.2|4884.2|4934|4884|4934.3|4884.3|4934|4884|0
1609375500000|2020-12-31 00:45:00|4934.3|4884.3|4935|4885|4935|4885|4934.3|4884.3|0
1609375800000|2020-12-31 00:50:00|4934.9|4884.9|4934.6|4884.6|4934.9|4884.9|4934.3|4884.3|0
1609376100000|2020-12-31 00:55:00|4935|4885|4934.6|4884.6|4935|4885|4934.6|4884.6|0
1609376400000|2020-12-31 01:00:00|4934.5|4884.5|4934|4884|4934.5|4884.5|4933.7|4883.7|0
1609376700000|2020-12-31 01:05:00|4934.3|4884.3|4932.6|4882.6|4935|4885|4931.9|4881.9|0
1609377000000|2020-12-31 01:10:00|4932.2|4882.2|4932.6|4882.6|4932.6|4882.6|4931.7|4881.7|0
1609377300000|2020-12-31 01:15:00|4932.8|4882.8|4932.9|4882.9|4933.7|4883.7|4932.6|4882.6|0
1609377600000|2020-12-31 01:20:00|4933.2|4883.2|4932.2|4882.2|4933.2|4883.2|4931.9|4881.9|0
1609377900000|2020-12-31 01:25:00|4932.1|4882.1|4929.6|4879.6|4932.6|4882.6|4929.6|4879.6|0
1609378200000|2020-12-31 01:30:00|4929.9|4879.9|4933.2|4883.2|4933.5|4883.5|4929|4879|0
1609378500000|2020-12-31 01:35:00|4933.5|4883.5|4933.5|4883.5|4934.3|4884.3|4932.9|4882.9|0
1609378800000|2020-12-31 01:40:00|4933.6|4883.6|4934|4884|4934.6|4884.6|4933.2|4883.2|0
1609379100000|2020-12-31 01:45:00|4934.3|4884.3|4934|4884|4934.6|4884.6|4933.7|4883.7|0
1609379400000|2020-12-31 01:50:00|4933.9|4883.9|4934.3|4884.3|4934.3|4884.3|4933.7|4883.7|0
1609379700000|2020-12-31 01:55:00|4934.2|4884.2|4935.3|4885.3|4935.3|4885.3|4934|4884|0
1609380000000|2020-12-31 02:00:00|4935.2|4885.2|4934.6|4884.6|4935.8|4885.8|4934|4884|0
1609380300000|2020-12-31 02:05:00|4934.5|4884.5|4934|4884|4935.3|4885.3|4934|4884|0
1609380600000|2020-12-31 02:10:00|4934.2|4884.2|4933.2|4883.2|4934.3|4884.3|4933.2|4883.2|0
1609380900000|2020-12-31 02:15:00|4933.3|4883.3|4933.9|4883.9|4934|4884|4933.3|4883.3|0
1609381200000|2020-12-31 02:20:00|4934|4884|4934|4884|4934.3|4884.3|4933.7|4883.7|0
1609381500000|2020-12-31 02:25:00|4934.2|4884.2|4935.3|4885.3|4935.3|4885.3|4933.7|4883.7|0
1609381800000|2020-12-31 02:30:00|4935.5|4885.5|4935.3|4885.3|4935.8|4885.8|4935|4885|0
1609382100000|2020-12-31 02:35:00|4935.2|4885.2|4934.6|4884.6|4935.3|4885.3|4934.6|4884.6|0
1609382400000|2020-12-31 02:40:00|4934.5|4884.5|4934|4884|4934.5|4884.5|4934|4884|0
1609382700000|2020-12-31 02:45:00|4933.7|4883.7|4931.7|4881.7|4934|4884|4931.4|4881.4|0
1609383000000|2020-12-31 02:50:00|4931.9|4881.9|4931.9|4881.9|4931.9|4881.9|4931.4|4881.4|0
1609383300000|2020-12-31 02:55:00|4932|4882|4932.1|4882.1|4932.6|4882.6|4931.9|4881.9|0
1609383600000|2020-12-31 03:00:00|4932.2|4882.2|4932.6|4882.6|4932.9|4882.9|4931.4|4881.4|0
1609383900000|2020-12-31 03:05:00|4932.8|4882.8|4930.6|4880.6|4932.9|4882.9|4929.3|4879.3|0
1609384200000|2020-12-31 03:10:00|4930.8|4880.8|4931.7|4881.7|4931.7|4881.7|4930.6|4880.6|0
1609384500000|2020-12-31 03:15:00|4931.6|4881.6|4932.9|4882.9|4933.2|4883.2|4931.4|4881.4|0
1609384800000|2020-12-31 03:20:00|4932.6|4882.6|4933.2|4883.2|4933.5|4883.5|4932.2|4882.2|0
1609385100000|2020-12-31 03:25:00|4932.9|4882.9|4933.2|4883.2|4933.7|4883.7|4932.9|4882.9|0
1609385400000|2020-12-31 03:30:00|4932.9|4882.9|4933.5|4883.5|4933.7|4883.7|4932.2|4882.2|0
1609385700000|2020-12-31 03:35:00|4933.4|4883.4|4932.9|4882.9|4933.4|4883.4|4932.2|4882.2|0
1609386000000|2020-12-31 03:40:00|4932.8|4882.8|4930.6|4880.6|4932.9|4882.9|4930.6|4880.6|0
1609386300000|2020-12-31 03:45:00|4930.8|4880.8|4931.4|4881.4|4931.4|4881.4|4930.2|4880.2|0
1609386600000|2020-12-31 03:50:00|4931.7|4881.7|4931.4|4881.4|4931.7|4881.7|4931.3|4881.3|0
1609386900000|2020-12-31 03:55:00|4931.1|4881.1|4930.8|4880.8|4931.1|4881.1|4930.8|4880.8|0
1609387200000|2020-12-31 04:00:00|4930.6|4880.6|4929.9|4879.9|4930.6|4880.6|4929.9|4879.9|0
1609387500000|2020-12-31 04:05:00|4929.7|4879.7|4928.1|4878.1|4929.7|4879.7|4927.8|4877.8|0
1609387800000|2020-12-31 04:10:00|4928.5|4878.5|4928.8|4878.8|4928.8|4878.8|4926.4|4876.4|0
1609388100000|2020-12-31 04:15:00|4929|4879|4929.3|4879.3|4929.6|4879.6|4929|4879|0
1609388400000|2020-12-31 04:20:00|4929|4879|4927.5|4877.5|4929|4879|4927.3|4877.3|0
1609388700000|2020-12-31 04:25:00|4927.6|4877.6|4927.4|4877.4|4927.8|4877.8|4927|4877|0
1609389000000|2020-12-31 04:30:00|4927.3|4877.3|4929.6|4879.6|4929.6|4879.6|4926.7|4876.7|0
1609389300000|2020-12-31 04:35:00|4929.5|4879.5|4929.3|4879.3|4929.5|4879.5|4929|4879|0
1609389600000|2020-12-31 04:40:00|4929|4879|4929|4879|4929.3|4879.3|4929|4879|0
1609389900000|2020-12-31 04:45:00|4929.1|4879.1|4929|4879|4929.3|4879.3|4929|4879|0
1609390200000|2020-12-31 04:50:00|4929.1|4879.1|4929|4879|4929.3|4879.3|4929|4879|0
1609390500000|2020-12-31 04:55:00|4929.1|4879.1|4929.3|4879.3|4929.3|4879.3|4929|4879|0
1609390800000|2020-12-31 05:00:00|4929|4879|4929.3|4879.3|4929.3|4879.3|4929|4879|0
1609391100000|2020-12-31 05:05:00|4929|4879|4929|4879|4929|4879|4929|4879|0
1609391400000|2020-12-31 05:10:00|4928.8|4878.8|4930.8|4880.8|4931.1|4881.1|4928.5|4878.5|0
1609391700000|2020-12-31 05:15:00|4930.6|4880.6|4930.6|4880.6|4930.8|4880.8|4930.2|4880.2|0
1609392000000|2020-12-31 05:20:00|4930.5|4880.5|4930.3|4880.3|4930.6|4880.6|4930.2|4880.2|0
1609392300000|2020-12-31 05:25:00|4930.2|4880.2|4929.9|4879.9|4931.1|4881.1|4929.6|4879.6|0
1609392600000|2020-12-31 05:30:00|4930|4880|4929.9|4879.9|4931.1|4881.1|4929.6|4879.6|0
1609392900000|2020-12-31 05:35:00|4929.7|4879.7|4930.6|4880.6|4930.6|4880.6|4929.6|4879.6|0
1609393200000|2020-12-31 05:40:00|4930.8|4880.8|4930.8|4880.8|4931.1|4881.1|4930.8|4880.8|0
1609393500000|2020-12-31 05:45:00|4930.6|4880.6|4931.1|4881.1|4931.1|4881.1|4930.6|4880.6|0
1609393800000|2020-12-31 05:50:00|4931.2|4881.2|4931.7|4881.7|4931.9|4881.9|4931.2|4881.2|0
1609394100000|2020-12-31 05:55:00|4931.5|4881.5|4931.7|4881.7|4931.7|4881.7|4931.1|4881.1|0
1609394400000|2020-12-31 06:00:00|4931.5|4881.5|4931.9|4881.9|4932.2|4882.2|4931.4|4881.4|0
1609394700000|2020-12-31 06:05:00|4931.7|4881.7|4931.7|4881.7|4931.9|4881.9|4931.7|4881.7|0
1609395000000|2020-12-31 06:10:00|4931.6|4881.6|4931.7|4881.7|4931.7|4881.7|4930.8|4880.8|0
1609395300000|2020-12-31 06:15:00|4931.6|4881.6|4931.3|4881.3|4931.7|4881.7|4931.1|4881.1|0
1609395600000|2020-12-31 06:20:00|4931.2|4881.2|4931.7|4881.7|4931.9|4881.9|4931.1|4881.1|0
1609395900000|2020-12-31 06:25:00|4931.9|4881.9|4931.4|4881.4|4931.9|4881.9|4931.1|4881.1|0
1609396200000|2020-12-31 06:30:00|4931.1|4881.1|4931.4|4881.4|4931.4|4881.4|4931.1|4881.1|0
1609396500000|2020-12-31 06:35:00|4931.3|4881.3|4930.8|4880.8|4931.3|4881.3|4930.6|4880.6|0
1609396800000|2020-12-31 06:40:00|4930.9|4880.9|4930.8|4880.8|4931.1|4881.1|4930.8|4880.8|0
1609397100000|2020-12-31 06:45:00|4930.7|4880.7|4930.8|4880.8|4930.8|4880.8|4930.6|4880.6|0
1609397400000|2020-12-31 06:50:00|4930.6|4880.6|4929.6|4879.6|4930.8|4880.8|4929.6|4879.6|0
1609397700000|2020-12-31 06:55:00|4929.9|4879.9|4929.9|4879.9|4930.2|4880.2|4929.9|4879.9|0
1609398000000|2020-12-31 07:00:00|4930.2|4880.2|4930.2|4880.2|4930.2|4880.2|4929.9|4879.9|0
1609398300000|2020-12-31 07:05:00|4930.6|4880.6|4930.8|4880.8|4931.1|4881.1|4929.9|4879.9|0
1609398600000|2020-12-31 07:10:00|4930.7|4880.7|4929.3|4879.3|4930.7|4880.7|4928.5|4878.5|0
1609398900000|2020-12-31 07:15:00|4929.6|4879.6|4930.6|4880.6|4930.6|4880.6|4929.6|4879.6|0
1609399200000|2020-12-31 07:20:00|4930.8|4880.8|4930|4880|4930.8|4880.8|4929.9|4879.9|0
1609399500000|2020-12-31 07:25:00|4930.2|4880.2|4929.3|4879.3|4930.2|4880.2|4929|4879|0
1609399800000|2020-12-31 07:30:00|4929.5|4879.5|4929|4879|4929.6|4879.6|4929|4879|0
1609400100000|2020-12-31 07:35:00|4928.8|4878.8|4926.8|4876.8|4928.8|4878.8|4926.7|4876.7|0
1609400400000|2020-12-31 07:40:00|4927|4877|4926|4876|4927|4877|4922.8|4872.8|0
1609400700000|2020-12-31 07:45:00|4926.3|4876.3|4925.2|4875.2|4926.3|4876.3|4924.5|4874.5|0
1609401000000|2020-12-31 07:50:00|4925.3|4875.3|4926|4876|4926.4|4876.4|4924.6|4874.6|0
1609401300000|2020-12-31 07:55:00|4925.7|4875.7|4926.8|4876.8|4927|4877|4925.6|4875.6|0
1609401600000|2020-12-31 08:00:00|4926.9|4876.9|4928.1|4878.1|4929.9|4879.9|4925.7|4875.7|0
1609401900000|2020-12-31 08:05:00|4927.9|4877.9|4915.4|4895.4|4928.5|4898.7|4915.2|4875|0
1609402200000|2020-12-31 08:10:00|4914.7|4894.7|4914.5|4894.5|4915.4|4895.4|4914.2|4894.2|0
1609402500000|2020-12-31 08:15:00|4914.3|4894.3|4914.9|4894.9|4915|4895|4912.5|4892.5|0
1609402800000|2020-12-31 08:20:00|4914.8|4894.8|4915.4|4895.4|4916.9|4896.9|4914.5|4894.5|0
1609403100000|2020-12-31 08:25:00|4916.1|4896.1|4917.8|4897.8|4917.9|4897.9|4915.8|4895.8|0
1609403400000|2020-12-31 08:30:00|4917.7|4897.7|4919.5|4899.5|4920.2|4900.2|4917.7|4897.7|0
1609403700000|2020-12-31 08:35:00|4919.4|4899.4|4920.8|4900.8|4920.8|4900.8|4919.3|4899.3|0
1609404000000|2020-12-31 08:40:00|4920.9|4900.9|4923.3|4903.3|4923.8|4903.8|4920.9|4900.9|0
1609404300000|2020-12-31 08:45:00|4923.2|4903.2|4923.4|4903.4|4923.8|4903.8|4923|4903|0
1609404600000|2020-12-31 08:50:00|4923.3|4903.3|4924.5|4904.5|4925.1|4905.1|4923.3|4903.3|0
1609404900000|2020-12-31 08:55:00|4924.6|4904.6|4922.7|4902.7|4924.6|4904.6|4922.7|4902.7|0
1609405200000|2020-12-31 09:00:00|4922.8|4902.8|4923.4|4903.4|4923.5|4903.5|4922.8|4902.8|0
1609405500000|2020-12-31 09:05:00|4923.2|4903.2|4921.8|4901.8|4923.4|4903.4|4921.7|4901.7|0
1609405800000|2020-12-31 09:10:00|4921.9|4901.9|4924.7|4904.7|4925.3|4905.3|4921.9|4901.9|0
1609406100000|2020-12-31 09:15:00|4924.6|4904.6|4925.4|4905.4|4925.6|4905.6|4924.3|4904.3|0
1609406400000|2020-12-31 09:20:00|4925.2|4905.2|4928|4908|4928.1|4908.1|4925|4905|0
1609406700000|2020-12-31 09:25:00|4928.1|4908.1|4927.2|4907.2|4928.1|4908.1|4926.1|4906.1|0
1609407000000|2020-12-31 09:30:00|4927.1|4907.1|4925.1|4905.1|4927.4|4907.4|4925.1|4905.1|0
1609407300000|2020-12-31 09:35:00|4925|4905|4924.2|4904.2|4925|4905|4923.6|4903.6|0
1609407600000|2020-12-31 09:40:00|4924.8|4904.8|4925.2|4905.2|4925.6|4905.6|4924.7|4904.7|0
1609407900000|2020-12-31 09:45:00|4924.9|4904.9|4925.3|4905.3|4925.4|4905.4|4924.9|4904.9|0
1609408200000|2020-12-31 09:50:00|4925.2|4905.2|4923.7|4903.7|4925.3|4905.3|4923.5|4903.5|0
1609408500000|2020-12-31 09:55:00|4923.8|4903.8|4924.2|4904.2|4924.4|4904.4|4923.2|4903.2|0
1609408800000|2020-12-31 10:00:00|4924|4904|4926.1|4906.1|4926.1|4906.1|4924|4904|0
1609409100000|2020-12-31 10:05:00|4926.2|4906.2|4927.2|4907.2|4927.2|4907.2|4926.2|4906.2|0
1609409400000|2020-12-31 10:10:00|4927.1|4907.1|4927.1|4907.1|4927.3|4907.3|4926.3|4906.3|0
1609409700000|2020-12-31 10:15:00|4927|4907|4926.3|4906.3|4927|4907|4926.3|4906.3|0
1609410000000|2020-12-31 10:20:00|4926.2|4906.2|4928.2|4908.2|4928.2|4908.2|4926.2|4906.2|0
1609410300000|2020-12-31 10:25:00|4928.3|4908.3|4928.7|4908.7|4929.2|4909.2|4928.3|4908.3|0
1609410600000|2020-12-31 10:30:00|4928.9|4908.9|4927.4|4907.4|4929.1|4909.1|4926.8|4906.8|0
1609410900000|2020-12-31 10:35:00|4927.3|4907.3|4930.1|4910.1|4930.1|4910.1|4927.2|4907.2|0
1609411200000|2020-12-31 10:40:00|4931.6|4911.6|4930.1|4910.1|4931.6|4911.6|4930.1|4910.1|0
1609411500000|2020-12-31 10:45:00|4930|4910|4929.3|4909.3|4930.5|4910.5|4929.3|4909.3|0
1609411800000|2020-12-31 10:50:00|4929.4|4909.4|4931.7|4911.7|4931.7|4911.7|4929.4|4909.4|0
1609412100000|2020-12-31 10:55:00|4931.6|4911.6|4930.4|4910.4|4931.8|4911.8|4930.3|4910.3|0
1609412400000|2020-12-31 11:00:00|4930.5|4910.5|4929.3|4909.3|4931|4911|4929.2|4909.2|0
1609412700000|2020-12-31 11:05:00|4929.2|4909.2|4930.6|4910.6|4930.6|4910.6|4928.9|4908.9|0
1609413000000|2020-12-31 11:10:00|4930.7|4910.7|4931.1|4911.1|4931.1|4911.1|4929.5|4909.5|0
1609413300000|2020-12-31 11:15:00|4931.2|4911.2|4931.8|4911.8|4931.9|4911.9|4931.2|4911.2|0
1609413600000|2020-12-31 11:20:00|4931.9|4911.9|4933.3|4913.3|4933.4|4913.4|4931.7|4911.7|0
1609413900000|2020-12-31 11:25:00|4933.2|4913.2|4933.9|4913.9|4934.5|4914.5|4933.2|4913.2|0
1609414200000|2020-12-31 11:30:00|4933.8|4913.8|4933.9|4913.9|4934.1|4914.1|4933.6|4913.6|0
1609414500000|2020-12-31 11:35:00|4933.7|4913.7|4933.6|4913.6|4934.4|4914.4|4933.6|4913.6|0
1609414800000|2020-12-31 11:40:00|4933.3|4913.3|4933|4913|4933.3|4913.3|4932.9|4912.9|0
1609415100000|2020-12-31 11:45:00|4933.1|4913.1|4930.1|4910.1|4933.1|4913.1|4929.8|4909.8|0
1609415400000|2020-12-31 11:50:00|4930|4910|4929.6|4909.6|4930|4910|4929.6|4909.6|0
1609415700000|2020-12-31 11:55:00|4929.7|4909.7|4929|4909|4930.3|4910.3|4929|4909|0
1609416000000|2020-12-31 12:00:00|4928.4|4908.4|4927.9|4907.9|4929.3|4909.3|4927.9|4907.9|0
1609416300000|2020-12-31 12:05:00|4928|4908|4927.7|4907.7|4928.3|4908.3|4927.7|4907.7|0
1609416600000|2020-12-31 12:10:00|4928.2|4908.2|4930.1|4910.1|4930.3|4910.3|4928.2|4908.2|0
1609416900000|2020-12-31 12:15:00|4930|4910|4930|4910|4930.1|4910.1|4929.8|4909.8|0
1609417200000|2020-12-31 12:20:00|4930.1|4910.1|4929.5|4909.5|4930.3|4910.3|4929.2|4909.2|0
1609417500000|2020-12-31 12:25:00|4929.4|4909.4|4930.8|4910.8|4930.8|4910.8|4929.4|4909.4|0
1609417800000|2020-12-31 12:30:00|4930.7|4910.7|4930.2|4910.2|4931|4911|4930.2|4910.2|0
1609418100000|2020-12-31 12:35:00|4930.4|4910.4|4929.3|4909.3|4930.7|4910.7|4929.1|4909.1|0
1609418400000|2020-12-31 12:40:00|4929.2|4909.2|4929.2|4909.2|4929.5|4909.5|4929|4909|0
1609418700000|2020-12-31 12:45:00|4929.1|4909.1|4928.4|4908.4|4929.3|4909.3|4928.4|4908.4|0
1609419000000|2020-12-31 12:50:00|4928.6|4908.6|4927.8|4907.8|4929.5|4909.5|4927.6|4907.6|0
1609419300000|2020-12-31 12:55:00|4942.7|4892.7|4938.9|4888.9|4942.9|4892.9|4938.9|4888.9|0
1609419600000|2020-12-31 13:00:00|4938.5|4888.5|4939.2|4889.2|4939.7|4889.7|4938.5|4888.5|0
1609419900000|2020-12-31 13:05:00|4939.1|4889.1|4937.4|4887.4|4939.1|4889.1|4937.2|4887.2|0
1609420200000|2020-12-31 13:10:00|4937.9|4887.9|4936.1|4886.1|4937.9|4887.9|4936.1|4886.1|0
1609420500000|2020-12-31 13:15:00|4936.3|4886.3|4936.1|4886.1|4936.8|4886.8|4935.8|4885.8|0
1609420800000|2020-12-31 13:20:00|4935.8|4885.8|4936.1|4886.1|4936.1|4886.1|4935.3|4885.3|0
1609421100000|2020-12-31 13:25:00|4935.8|4885.8|4936.4|4886.4|4936.4|4886.4|4935.8|4885.8|0
1609421400000|2020-12-31 13:30:00|4936.7|4886.7|4937.6|4887.6|4937.9|4887.9|4936.7|4886.7|0
1609421700000|2020-12-31 13:35:00|4937.4|4887.4|4936.8|4886.8|4937.9|4887.9|4936.4|4886.4|0
1609422000000|2020-12-31 13:40:00|4937.1|4887.1|4937.6|4887.6|4937.6|4887.6|4936.4|4886.4|0
1609422300000|2020-12-31 13:45:00|4937.4|4887.4|4937.9|4887.9|4938.2|4888.2|4937.1|4887.1|0
1609422600000|2020-12-31 13:50:00|4937.8|4887.8|4938.2|4888.2|4938.5|4888.5|4937.6|4887.6|0
1609422900000|2020-12-31 13:55:00|4938.5|4888.5|4937.9|4887.9|4938.5|4888.5|4937.9|4887.9|0
1609423200000|2020-12-31 14:00:00|4937.6|4887.6|4937.9|4887.9|4937.9|4887.9|4936.8|4886.8|0
1609423500000|2020-12-31 14:05:00|4938.2|4888.2|4938.5|4888.5|4939.2|4889.2|4938.2|4888.2|0
1609423800000|2020-12-31 14:10:00|4938.9|4888.9|4938.5|4888.5|4938.9|4888.9|4937.9|4887.9|0
1609424100000|2020-12-31 14:15:00|4938.4|4888.4|4938.2|4888.2|4938.9|4888.9|4937.6|4887.6|0
1609424400000|2020-12-31 14:20:00|4937.9|4887.9|4937.9|4887.9|4938.9|4888.9|4937.6|4887.6|0
1609424700000|2020-12-31 14:25:00|4937.6|4887.6|4939.2|4889.2|4939.4|4889.4|4937.6|4887.6|0
1609425000000|2020-12-31 14:30:00|4939.1|4889.1|4934.7|4884.7|4939.3|4889.3|4932.9|4882.9|0
1609425300000|2020-12-31 14:35:00|4934.8|4884.8|4935|4885|4935|4885|4932.4|4882.4|0
1609425600000|2020-12-31 14:40:00|4934.7|4884.7|4936.1|4886.1|4936.8|4886.8|4933.2|4883.2|0
1609425900000|2020-12-31 14:45:00|4935.8|4885.8|4935.6|4885.6|4937.9|4887.9|4935.3|4885.3|0
1609426200000|2020-12-31 14:50:00|4935.8|4885.8|4935.8|4885.8|4937.1|4887.1|4934.4|4884.4|0
1609426500000|2020-12-31 14:55:00|4935.9|4885.9|4937.4|4887.4|4937.6|4887.6|4935|4885|0
1609426800000|2020-12-31 15:00:00|4937.6|4887.6|4942.4|4892.4|4943.6|4893.6|4937.6|4887.6|0
1609427100000|2020-12-31 15:05:00|4942.3|4892.3|4940.3|4890.3|4942.6|4892.6|4940.3|4890.3|0
1609427400000|2020-12-31 15:10:00|4940.2|4890.2|4940.9|4890.9|4941.5|4891.5|4939.4|4889.4|0
1609427700000|2020-12-31 15:15:00|4940.6|4890.6|4942.4|4892.4|4942.6|4892.6|4940.4|4890.4|0
1609428000000|2020-12-31 15:20:00|4942.6|4892.6|4942.4|4892.4|4943.9|4893.9|4942.1|4892.1|0
1609428300000|2020-12-31 15:25:00|4942.3|4892.3|4940.6|4890.6|4943|4893|4940.3|4890.3|0
1609428600000|2020-12-31 15:30:00|4940.7|4890.7|4940.6|4890.6|4941.8|4891.8|4940|4890|0
1609428900000|2020-12-31 15:35:00|4941|4891|4940.3|4890.3|4941.5|4891.5|4938.9|4888.9|0
1609429200000|2020-12-31 15:40:00|4940.6|4890.6|4940.6|4890.6|4941.2|4891.2|4939.7|4889.7|0
1609429500000|2020-12-31 15:45:00|4940.5|4890.5|4941|4891|4942.1|4892.1|4939.7|4889.7|0
1609429800000|2020-12-31 15:50:00|4940.9|4890.9|4940.6|4890.6|4941|4891|4939.2|4889.2|0
1609430100000|2020-12-31 15:55:00|4941|4891|4939.2|4889.2|4941|4891|4939.2|4889.2|0
1609430400000|2020-12-31 16:00:00|4939.1|4889.1|4940.3|4890.3|4941.5|4891.5|4938.9|4888.9|0
1609430700000|2020-12-31 16:05:00|4940.2|4890.2|4939.4|4889.4|4941.2|4891.2|4939.4|4889.4|0
1609431000000|2020-12-31 16:10:00|4939.2|4889.2|4938.5|4888.5|4939.4|4889.4|4935.8|4885.8|0
1609431300000|2020-12-31 16:15:00|4938.9|4888.9|4939.2|4889.2|4940|4890|4938.5|4888.5|0
1609431600000|2020-12-31 16:20:00|4939.1|4889.1|4939.2|4889.2|4939.7|4889.7|4937.9|4887.9|0
1609431900000|2020-12-31 16:25:00|4939.3|4889.3|4937.9|4887.9|4939.7|4889.7|4937.6|4887.6|0
1609432200000|2020-12-31 16:30:00|4934.9|4884.9|4934.6|4884.6|4937.1|4887.1|4933.5|4883.5|0
1609432500000|2020-12-31 16:35:00|4934.7|4884.7|4934.6|4884.6|4935.3|4885.3|4933.8|4883.8|0
1609432800000|2020-12-31 16:40:00|4934.5|4884.5|4934.3|4884.3|4935.6|4885.6|4933.5|4883.5|0
1609433100000|2020-12-31 16:45:00|4934.4|4884.4|4935.3|4885.3|4935.3|4885.3|4934.1|4884.1|0
1609433400000|2020-12-31 16:50:00|4935|4885|4933.8|4883.8|4935.9|4885.9|4933.2|4883.2|0
1609433700000|2020-12-31 16:55:00|4933.5|4883.5|4932.3|4882.3|4933.8|4883.8|4931.4|4881.4|0
1609434000000|2020-12-31 17:00:00|4932.7|4882.7|4933|4883|4933.5|4883.5|4931.7|4881.7|0
1609434300000|2020-12-31 17:05:00|4933.2|4883.2|4934.6|4884.6|4935|4885|4933|4883|0
1609434600000|2020-12-31 17:10:00|4934.7|4884.7|4935.3|4885.3|4935.6|4885.6|4934.6|4884.6|0
1609434900000|2020-12-31 17:15:00|4935.4|4885.4|4935.3|4885.3|4935.9|4885.9|4934.3|4884.3|0
1609435200000|2020-12-31 17:20:00|4935|4885|4936.1|4886.1|4936.1|4886.1|4935|4885|0
1609435500000|2020-12-31 17:25:00|4936.2|4886.2|4937.9|4887.9|4937.9|4887.9|4936.2|4886.2|0
1609435800000|2020-12-31 17:30:00|4937.8|4887.8|4937.4|4887.4|4938.8|4888.8|4937.4|4887.4|0
1609436100000|2020-12-31 17:35:00|4937.1|4887.1|4937.7|4887.7|4937.9|4887.9|4936.4|4886.4|0
1609436400000|2020-12-31 17:40:00|4937.6|4887.6|4939.5|4889.5|4939.7|4889.7|4937.1|4887.1|0
1609436700000|2020-12-31 17:45:00|4939.6|4889.6|4940|4890|4940.9|4890.9|4939.5|4889.5|0
1609437000000|2020-12-31 17:50:00|4939.7|4889.7|4939.2|4889.2|4939.7|4889.7|4938.8|4888.8|0
1609437300000|2020-12-31 17:55:00|4938.8|4888.8|4938.8|4888.8|4939.7|4889.7|4938.2|4888.2|0
1609437600000|2020-12-31 18:00:00|4939.2|4889.2|4938.5|4888.5|4939.5|4889.5|4937.9|4887.9|0
1609437900000|2020-12-31 18:05:00|4938.8|4888.8|4937.7|4887.7|4939.5|4889.5|4937.7|4887.7|0
1609438200000|2020-12-31 18:10:00|4937.9|4887.9|4938.8|4888.8|4939.5|4889.5|4937.1|4887.1|0
1609438500000|2020-12-31 18:15:00|4939.2|4889.2|4939.5|4889.5|4939.7|4889.7|4938.2|4888.2|0
1609438800000|2020-12-31 18:20:00|4939.4|4889.4|4937.9|4887.9|4939.5|4889.5|4937.9|4887.9|0
1609439100000|2020-12-31 18:25:00|4937.7|4887.7|4938.2|4888.2|4938.8|4888.8|4937.4|4887.4|0
1609439400000|2020-12-31 18:30:00|4937.9|4887.9|4937.9|4887.9|4938.8|4888.8|4937.7|4887.7|0
1609439700000|2020-12-31 18:35:00|4938|4888|4937.4|4887.4|4938.2|4888.2|4937.1|4887.1|0
1609440000000|2020-12-31 18:40:00|4937.7|4887.7|4935.9|4885.9|4937.7|4887.7|4935.9|4885.9|0
1609440300000|2020-12-31 18:45:00|4936.1|4886.1|4935.6|4885.6|4936.4|4886.4|4935.6|4885.6|0
1609440600000|2020-12-31 18:50:00|4935.9|4885.9|4936.1|4886.1|4936.1|4886.1|4935.6|4885.6|0
1609440900000|2020-12-31 18:55:00|4936.2|4886.2|4937.4|4887.4|4937.7|4887.7|4936.1|4886.1|0
1609441200000|2020-12-31 19:00:00|4937.1|4887.1|4935.6|4885.6|4937.7|4887.7|4934.3|4884.3|0
1609441500000|2020-12-31 19:05:00|4935.9|4885.9|4937.7|4887.7|4937.7|4887.7|4934.1|4884.1|0
1609441800000|2020-12-31 19:10:00|4937.6|4887.6|4941.8|4891.8|4941.8|4891.8|4936.7|4886.7|0
1609442100000|2020-12-31 19:15:00|4941.9|4891.9|4946|4896|4947.8|4897.8|4941.8|4891.8|0
1609442400000|2020-12-31 19:20:00|4946.2|4896.2|4945.3|4895.3|4946.8|4896.8|4944.7|4894.7|0
1609442700000|2020-12-31 19:25:00|4945|4895|4951|4901|4951.8|4901.8|4944.7|4894.7|0
1609443000000|2020-12-31 19:30:00|4951.3|4901.3|4955.7|4905.7|4957.8|4907.8|4951|4901|0
1609443300000|2020-12-31 19:35:00|4956|4906|4956|4906|4956.3|4906.3|4954.5|4904.5|0
1609443600000|2020-12-31 19:40:00|4956.3|4906.3|4957.5|4907.5|4957.8|4907.8|4955.4|4905.4|0
1609443900000|2020-12-31 19:45:00|4957.4|4907.4|4956|4906|4957.5|4907.5|4956|4906|0
1609444200000|2020-12-31 19:50:00|4956.3|4906.3|4955.2|4905.2|4956.8|4906.8|4954.6|4904.6|0
1609444500000|2020-12-31 19:55:00|4955.4|4905.4|4955.2|4905.2|4956|4906|4954.8|4904.8|0
1609444800000|2020-12-31 20:00:00|4955.4|4905.4|4956.3|4906.3|4958.4|4908.4|4955.2|4905.2|0
1609445100000|2020-12-31 20:05:00|4956.6|4906.6|4960.2|4910.2|4961|4911|4956|4906|0
1609445400000|2020-12-31 20:10:00|4960.1|4910.1|4962.8|4912.8|4964.3|4914.3|4959.6|4909.6|0
1609445700000|2020-12-31 20:15:00|4963.1|4913.1|4964|4914|4965.1|4915.1|4962.8|4912.8|0
1609446000000|2020-12-31 20:20:00|4963.7|4913.7|4962.2|4912.2|4964|4914|4962.2|4912.2|0
1609446300000|2020-12-31 20:25:00|4962.3|4912.3|4961.4|4911.4|4963.7|4913.7|4961.4|4911.4|0
1609446600000|2020-12-31 20:30:00|4961.7|4911.7|4962.8|4912.8|4963.3|4913.3|4959.9|4909.9|0
1609446900000|2020-12-31 20:35:00|4962.9|4912.9|4961.8|4911.8|4965.4|4915.4|4961.7|4911.7|0
1609447200000|2020-12-31 20:40:00|4961.4|4911.4|4960.4|4910.4|4961.9|4911.9|4957.8|4907.8|0
1609447500000|2020-12-31 20:45:00|4960.2|4910.2|4962.2|4912.2|4964.6|4914.6|4959.9|4909.9|0
1609447800000|2020-12-31 20:50:00|4962.3|4912.3|4969.6|4919.6|4971.9|4921.9|4962.3|4912.3|0
1609448100000|2020-12-31 20:55:00|4969.9|4919.9|4965.3|4915.3|4974.5|4924.5|4964.4|4914.4|0
1609448400000|2020-12-31 21:00:00|4965.5|4915.5|4968.3|4918.3|4974.8|4924.8|4965.1|4915.1|0
1609448700000|2020-12-31 21:05:00|4968.6|4918.6|4968.6|4918.6|4970.6|4920.6|4968|4918|0
1609449000000|2020-12-31 21:10:00|4968.5|4918.5|4967.9|4917.9|4968.5|4918.5|4966.8|4916.8|0
1609449300000|2020-12-31 21:15:00|4967.8|4917.8|4967.5|4917.5|4967.9|4917.9|4967.5|4917.5|0
1609449600000|2020-12-31 21:20:00|4967.4|4917.4|4967.5|4917.5|4967.5|4917.5|4967.4|4917.4|0
1609449900000|2020-12-31 21:25:00|4967.6|4917.6|4967.5|4917.5|4967.8|4917.8|4967.5|4917.5|0
1609450200000|2020-12-31 21:30:00|4967.9|4917.9|4967.6|4917.6|4967.9|4917.9|4966.6|4916.6|0
1609450500000|2020-12-31 21:35:00|4967.2|4917.2|4967.6|4917.6|4968.1|4918.1|4966.6|4916.6|0
1609450800000|2020-12-31 21:40:00|4967.9|4917.9|4967.9|4917.9|4968.1|4918.1|4967.2|4917.2|0
1609451100000|2020-12-31 21:45:00|4968.1|4918.1|4967.6|4917.6|4968.4|4918.4|4966.3|4916.3|0
1609451400000|2020-12-31 21:50:00|4967.2|4917.2|4969|4919|4969.3|4919.3|4966.9|4916.9|0
1609451700000|2020-12-31 21:55:00|4969.3|4919.3|4970.2|4920.2|4970.5|4920.5|4968.4|4918.4|0
1609714800000|2021-01-03 23:00:00|4965.8|4915.8|4969.8|4919.8|4970.6|4920.6|4962.6|4912.6|0
1609715100000|2021-01-03 23:05:00|4970.1|4920.1|4974.2|4924.2|4974.4|4924.4|4969.2|4919.2|0
1609715400000|2021-01-03 23:10:00|4974.5|4924.5|4975.5|4925.5|4977.1|4927.1|4972.6|4922.6|0
1609715700000|2021-01-03 23:15:00|4975.7|4925.7|4974.8|4924.8|4976.6|4926.6|4973.9|4923.9|0
1609716000000|2021-01-03 23:20:00|4974.9|4924.9|4974.5|4924.5|4976.6|4926.6|4973.9|4923.9|0
1609716300000|2021-01-03 23:25:00|4974.8|4924.8|4975.6|4925.6|4976.6|4926.6|4974.5|4924.5|0
1609716600000|2021-01-03 23:30:00|4976|4926|4976|4926|4976.9|4926.9|4975.7|4925.7|0
1609716900000|2021-01-03 23:35:00|4976.2|4926.2|4975.1|4925.1|4976.3|4926.3|4974.8|4924.8|0
1609717200000|2021-01-03 23:40:00|4975.3|4925.3|4976.3|4926.3|4976.6|4926.6|4974.5|4924.5|0
1609717500000|2021-01-03 23:45:00|4976.2|4926.2|4973.8|4923.8|4977.5|4927.5|4973.7|4923.7|0
1609717800000|2021-01-03 23:50:00|4973.9|4923.9|4973.7|4923.7|4974.2|4924.2|4972.1|4922.1|0
1609718100000|2021-01-03 23:55:00|4973.6|4923.6|4973.4|4923.4|4973.7|4923.7|4972.1|4922.1|0
1609718400000|2021-01-04 00:00:00|4973.1|4923.1|4970.3|4920.3|4973.5|4923.5|4965.1|4915.1|0
1609718700000|2021-01-04 00:05:00|4970.4|4920.4|4968.3|4918.3|4971.3|4921.3|4967.4|4917.4|0
1609719000000|2021-01-04 00:10:00|4968.7|4918.7|4969.3|4919.3|4969.8|4919.8|4967.7|4917.7|0
1609719300000|2021-01-04 00:15:00|4969.5|4919.5|4952.6|4902.6|4971.1|4921.1|4939.4|4889.4|0
1609719600000|2021-01-04 00:20:00|4952.1|4902.1|4953.9|4903.9|4953.9|4903.9|4947.3|4897.3|0
1609719900000|2021-01-04 00:25:00|4953.6|4903.6|4955.9|4905.9|4957.9|4907.9|4952.6|4902.6|0
1609720200000|2021-01-04 00:30:00|4955.7|4905.7|4949.9|4899.9|4955.7|4905.7|4947.3|4897.3|0
1609720500000|2021-01-04 00:35:00|4949.6|4899.6|4948.5|4898.5|4952.5|4902.5|4947.1|4897.1|0
1609720800000|2021-01-04 00:40:00|4949|4899|4947.2|4897.2|4949.8|4899.8|4945.8|4895.8|0
1609721100000|2021-01-04 00:45:00|4947.7|4897.7|4949.1|4899.1|4949.7|4899.7|4947|4897|0
1609721400000|2021-01-04 00:50:00|4949.4|4899.4|4946.4|4896.4|4951.1|4901.1|4946.4|4896.4|0
1609721700000|2021-01-04 00:55:00|4946.5|4896.5|4945.7|4895.7|4948.4|4898.4|4941.6|4891.6|0
1609722000000|2021-01-04 01:00:00|4945.2|4895.2|4947.1|4897.1|4949.7|4899.7|4944.4|4894.4|0
1609722300000|2021-01-04 01:05:00|4946.6|4896.6|4953.9|4903.9|4953.9|4903.9|4945.8|4895.8|0
1609722600000|2021-01-04 01:10:00|4953.8|4903.8|4952.5|4902.5|4953.9|4903.9|4952.5|4902.5|0
1609722900000|2021-01-04 01:15:00|4952|4902|4945.9|4895.9|4952|4902|4944.5|4894.5|0
1609723200000|2021-01-04 01:20:00|4945.6|4895.6|4952.6|4902.6|4952.6|4902.6|4944.6|4894.6|0
1609723500000|2021-01-04 01:25:00|4953.1|4903.1|4951.2|4901.2|4953.9|4903.9|4949.9|4899.9|0
1609723800000|2021-01-04 01:30:00|4951|4901|4945.9|4895.9|4952.6|4902.6|4945.9|4895.9|0
1609724100000|2021-01-04 01:35:00|4945.4|4895.4|4950|4900|4950|4900|4944.6|4894.6|0
1609724400000|2021-01-04 01:40:00|4949.7|4899.7|4952.7|4902.7|4952.7|4902.7|4948.7|4898.7|0
1609724700000|2021-01-04 01:45:00|4952.2|4902.2|4953.4|4903.4|4953.4|4903.4|4950|4900|0
1609725000000|2021-01-04 01:50:00|4953.7|4903.7|4956.1|4906.1|4959.4|4909.4|4952.8|4902.8|0
1609725300000|2021-01-04 01:55:00|4956.3|4906.3|4952.7|4902.7|4958|4908|4951.4|4901.4|0
1609725600000|2021-01-04 02:00:00|4953|4903|4956|4906|4958.1|4908.1|4952.7|4902.7|0
1609725900000|2021-01-04 02:05:00|4956.3|4906.3|4956.1|4906.1|4958.1|4908.1|4955.4|4905.4|0
1609726200000|2021-01-04 02:10:00|4956.4|4906.4|4956.8|4906.8|4956.8|4906.8|4955.4|4905.4|0
1609726500000|2021-01-04 02:15:00|4957.3|4907.3|4960.8|4910.8|4960.8|4910.8|4956.8|4906.8|0
1609726800000|2021-01-04 02:20:00|4960.3|4910.3|4959.4|4909.4|4960.3|4910.3|4958.1|4908.1|0
1609727100000|2021-01-04 02:25:00|4958.9|4908.9|4960.7|4910.7|4962.1|4912.1|4958.1|4908.1|0
1609727400000|2021-01-04 02:30:00|4961|4911|4960.8|4910.8|4963.4|4913.4|4960.8|4910.8|0
1609727700000|2021-01-04 02:35:00|4960.5|4910.5|4955.2|4905.2|4960.8|4910.8|4953.9|4903.9|0
1609728000000|2021-01-04 02:40:00|4955.3|4905.3|4957.9|4907.9|4957.9|4907.9|4955.2|4905.2|0
1609728300000|2021-01-04 02:45:00|4957.4|4907.4|4956.6|4906.6|4957.9|4907.9|4956.6|4906.6|0
1609728600000|2021-01-04 02:50:00|4956.9|4906.9|4956.6|4906.6|4957.9|4907.9|4955.3|4905.3|0
1609728900000|2021-01-04 02:55:00|4956.9|4906.9|4956.6|4906.6|4957.9|4907.9|4955.3|4905.3|0
1609729200000|2021-01-04 03:00:00|4956|4906|4956.6|4906.6|4956.6|4906.6|4955.3|4905.3|0
1609729500000|2021-01-04 03:05:00|4956.9|4906.9|4960|4910|4960.6|4910.6|4956.6|4906.6|0
1609729800000|2021-01-04 03:10:00|4960.2|4910.2|4960.7|4910.7|4960.7|4910.7|4958|4908|0
1609730100000|2021-01-04 03:15:00|4960.6|4910.6|4959.3|4909.3|4960.7|4910.7|4959.3|4909.3|0
1609730400000|2021-01-04 03:20:00|4959.6|4909.6|4962|4912|4963.3|4913.3|4959.3|4909.3|0
1609730700000|2021-01-04 03:25:00|4962.5|4912.5|4964.7|4914.7|4964.7|4914.7|4962|4912|0
1609731000000|2021-01-04 03:30:00|4964.2|4914.2|4964.7|4914.7|4964.7|4914.7|4962.7|4912.7|0
1609731300000|2021-01-04 03:35:00|4964.4|4914.4|4964|4914|4964.7|4914.7|4962.7|4912.7|0
1609731600000|2021-01-04 03:40:00|4964.3|4914.3|4964.7|4914.7|4966|4916|4963.3|4913.3|0
1609731900000|2021-01-04 03:45:00|4964.6|4914.6|4963.3|4913.3|4964.6|4914.6|4962|4912|0
1609732200000|2021-01-04 03:50:00|4962.8|4912.8|4960.6|4910.6|4962.8|4912.8|4959.3|4909.3|0
1609732500000|2021-01-04 03:55:00|4960.9|4910.9|4962|4912|4962|4912|4960.6|4910.6|0
1609732800000|2021-01-04 04:00:00|4962.5|4912.5|4964|4914|4964.7|4914.7|4962|4912|0
1609733100000|2021-01-04 04:05:00|4963.8|4913.8|4963.3|4913.3|4964.7|4914.7|4963.3|4913.3|0
1609733400000|2021-01-04 04:10:00|4963.4|4913.4|4963.4|4913.4|4963.4|4913.4|4963.4|4913.4|0
1609733700000|2021-01-04 04:15:00|4963.3|4913.3|4962.1|4912.1|4964.7|4914.7|4962|4912|0
1609734000000|2021-01-04 04:20:00|4962.5|4912.5|4959.4|4909.4|4963.4|4913.4|4959.4|4909.4|0
1609734300000|2021-01-04 04:25:00|4960.7|4910.7|4959.4|4909.4|4960.7|4910.7|4959.4|4909.4|0
1609734600000|2021-01-04 04:30:00|4959.9|4909.9|4954|4904|4960.7|4910.7|4954|4904|0
1609734900000|2021-01-04 04:35:00|4954.3|4904.3|4960|4910|4960.7|4910.7|4954|4904|0
1609735200000|2021-01-04 04:40:00|4959.8|4909.8|4958|4908|4959.8|4909.8|4958|4908|0
1609735500000|2021-01-04 04:45:00|4958.2|4908.2|4958|4908|4959.3|4909.3|4956.7|4906.7|0
1609735800000|2021-01-04 04:50:00|4957.5|4907.5|4956.6|4906.6|4957.5|4907.5|4955.9|4905.9|0
1609736100000|2021-01-04 04:55:00|4956.7|4906.7|4959.3|4909.3|4959.3|4909.3|4956.6|4906.6|0
1609736400000|2021-01-04 05:00:00|4959|4909|4958.6|4908.6|4959.3|4909.3|4956.6|4906.6|0
1609736700000|2021-01-04 05:05:00|4958.9|4908.9|4958.7|4908.7|4959.3|4909.3|4956.6|4906.6|0
1609737000000|2021-01-04 05:10:00|4958.9|4908.9|4958.7|4908.7|4959.3|4909.3|4957.3|4907.3|0
1609737300000|2021-01-04 05:15:00|4958.5|4908.5|4958|4908|4959.4|4909.4|4956.7|4906.7|0
1609737600000|2021-01-04 05:20:00|4957.9|4907.9|4955.8|4905.8|4957.9|4907.9|4955.8|4905.8|0
1609737900000|2021-01-04 05:25:00|4956.1|4906.1|4959.2|4909.2|4959.2|4909.2|4956.1|4906.1|0
1609738200000|2021-01-04 05:30:00|4958.7|4908.7|4956.5|4906.5|4958.7|4908.7|4956.5|4906.5|0
1609738500000|2021-01-04 05:35:00|4956.6|4906.6|4956.6|4906.6|4956.6|4906.6|4955.2|4905.2|0
1609738800000|2021-01-04 05:40:00|4957.9|4907.9|4957.9|4907.9|4959.2|4909.2|4956.5|4906.5|0
1609739100000|2021-01-04 05:45:00|4957.6|4907.6|4957.8|4907.8|4959.1|4909.1|4956.5|4906.5|0
1609739400000|2021-01-04 05:50:00|4958.3|4908.3|4960.5|4910.5|4960.5|4910.5|4957.8|4907.8|0
1609739700000|2021-01-04 05:55:00|4960.6|4910.6|4960.7|4910.7|4962|4912|4959.3|4909.3|0
1609740000000|2021-01-04 06:00:00|4960.6|4910.6|4964|4914|4964.8|4914.8|4959.3|4909.3|0
1609740300000|2021-01-04 06:05:00|4964.2|4914.2|4963.4|4913.4|4964.7|4914.7|4961.9|4911.9|0
1609740600000|2021-01-04 06:10:00|4963.3|4913.3|4962|4912|4963.4|4913.4|4962|4912|0
1609740900000|2021-01-04 06:15:00|4962.1|4912.1|4963.4|4913.4|4963.4|4913.4|4962|4912|0
1609741200000|2021-01-04 06:20:00|4963.9|4913.9|4963.4|4913.4|4964.8|4914.8|4962.8|4912.8|0
1609741500000|2021-01-04 06:25:00|4963.2|4913.2|4960.6|4910.6|4963.2|4913.2|4960.6|4910.6|0
1609741800000|2021-01-04 06:30:00|4960.7|4910.7|4960.7|4910.7|4962|4912|4960.6|4910.6|0
1609742100000|2021-01-04 06:35:00|4961.2|4911.2|4963.4|4913.4|4963.4|4913.4|4960.7|4910.7|0
1609742400000|2021-01-04 06:40:00|4963.9|4913.9|4963.5|4913.5|4964.8|4914.8|4963.4|4913.4|0
1609742700000|2021-01-04 06:45:00|4963.2|4913.2|4964.8|4914.8|4966.1|4916.1|4962.1|4912.1|0
1609743000000|2021-01-04 06:50:00|4965.1|4915.1|4965.6|4915.6|4966.1|4916.1|4964.7|4914.7|0
1609743300000|2021-01-04 06:55:00|4966|4916|4966.1|4916.1|4966.1|4916.1|4963.4|4913.4|0
1609743600000|2021-01-04 07:00:00|4966.6|4916.6|4975.6|4925.6|4977|4927|4966.6|4916.6|0
1609743900000|2021-01-04 07:05:00|4975.5|4925.5|4979.5|4929.5|4980.9|4930.9|4974.2|4924.2|0
1609744200000|2021-01-04 07:10:00|4979.8|4929.8|4982.3|4932.3|4983.6|4933.6|4978.2|4928.2|0
1609744500000|2021-01-04 07:15:00|4982.4|4932.4|4983.8|4933.8|4985.1|4935.1|4982.4|4932.4|0
1609744800000|2021-01-04 07:20:00|4983.6|4933.6|4982.4|4932.4|4983.8|4933.8|4981|4931|0
1609745100000|2021-01-04 07:25:00|4982.9|4932.9|4983.7|4933.7|4983.8|4933.8|4982.9|4932.9|0
1609745400000|2021-01-04 07:30:00|4983.8|4933.8|4979.8|4929.8|4985.1|4935.1|4979.7|4929.7|0
1609745700000|2021-01-04 07:35:00|4979.7|4929.7|4981.1|4931.1|4982.5|4932.5|4978.4|4928.4|0
1609746000000|2021-01-04 07:40:00|4980.9|4930.9|4985.1|4935.1|4985.8|4935.8|4978.5|4928.5|0
1609746300000|2021-01-04 07:45:00|4985.6|4935.6|4981.1|4931.1|4986.4|4936.4|4981.1|4931.1|0
1609746600000|2021-01-04 07:50:00|4981|4931|4985|4935|4987.7|4937.7|4979.7|4929.7|0
1609746900000|2021-01-04 07:55:00|4985.3|4935.3|5003.5|4953.5|5003.5|4953.5|4985|4935|0
1609747200000|2021-01-04 08:00:00|5004.5|4954.5|5003.4|4953.4|5014|4964|5002.1|4952.1|0
1609747500000|2021-01-04 08:05:00|5002.9|4952.9|4956.9|4936.9|5010|4960|4954.5|4934.5|0
1609747800000|2021-01-04 08:10:00|4957|4937|4956.6|4936.6|4957.3|4937.3|4952.7|4932.7|0
1609748100000|2021-01-04 08:15:00|4956.7|4936.7|4957.4|4937.4|4958.9|4938.9|4956.5|4936.5|0
1609748400000|2021-01-04 08:20:00|4957.3|4937.3|4959|4939|4959|4939|4955.5|4935.5|0
1609748700000|2021-01-04 08:25:00|4959.3|4939.3|4960.6|4940.6|4962.7|4942.7|4958.5|4938.5|0
1609749000000|2021-01-04 08:30:00|4960.3|4940.3|4957.6|4937.6|4960.3|4940.3|4955.6|4935.6|0
1609749300000|2021-01-04 08:35:00|4957.5|4937.5|4955.4|4935.4|4957.5|4937.5|4955.4|4935.4|0
1609749600000|2021-01-04 08:40:00|4955.5|4935.5|4953.6|4933.6|4955.9|4935.9|4953.6|4933.6|0
1609749900000|2021-01-04 08:45:00|4953.4|4933.4|4954.2|4934.2|4954.2|4934.2|4951.8|4931.8|0
1609750200000|2021-01-04 08:50:00|4954.1|4934.1|4957.7|4937.7|4957.7|4937.7|4953.4|4933.4|0
1609750500000|2021-01-04 08:55:00|4957.2|4937.2|4961.1|4941.1|4961.3|4941.3|4957.2|4937.2|0
1609750800000|2021-01-04 09:00:00|4961|4941|4963.3|4943.3|4964.1|4944.1|4961|4941|0
1609751100000|2021-01-04 09:05:00|4963.5|4943.5|4961.3|4941.3|4964.3|4944.3|4961.3|4941.3|0
1609751400000|2021-01-04 09:10:00|4961.4|4941.4|4965|4945|4965|4945|4961.2|4941.2|0
1609751700000|2021-01-04 09:15:00|4965.3|4945.3|4966.3|4946.3|4967.4|4947.4|4964|4944|0
1609752000000|2021-01-04 09:20:00|4966|4946|4967|4947|4967|4947|4964|4944|0
1609752300000|2021-01-04 09:25:00|4967.1|4947.1|4968.9|4948.9|4969.2|4949.2|4967.1|4947.1|0
1609752600000|2021-01-04 09:30:00|4969|4949|4971.8|4951.8|4972.3|4952.3|4967.6|4947.6|0
1609752900000|2021-01-04 09:35:00|4972.2|4952.2|4976.9|4956.9|4977.8|4957.8|4972.2|4952.2|0
1609753200000|2021-01-04 09:40:00|4977|4957|4978.8|4958.8|4979.4|4959.4|4976.1|4956.1|0
1609753500000|2021-01-04 09:45:00|4978.9|4958.9|4979.9|4959.9|4980.5|4960.5|4975.7|4955.7|0
1609753800000|2021-01-04 09:50:00|4980.1|4960.1|4976.7|4956.7|4980.1|4960.1|4976.5|4956.5|0
1609754100000|2021-01-04 09:55:00|4976.6|4956.6|4973.8|4953.8|4976.6|4956.6|4973.6|4953.6|0
1609754400000|2021-01-04 10:00:00|4974.1|4954.1|4975.8|4955.8|4976.3|4956.3|4973.8|4953.8|0
1609754700000|2021-01-04 10:05:00|4975.4|4955.4|4975.9|4955.9|4977.3|4957.3|4973.6|4953.6|0
1609755000000|2021-01-04 10:10:00|4975.8|4955.8|4975.9|4955.9|4977.5|4957.5|4973.9|4953.9|0
1609755300000|2021-01-04 10:15:00|4975.8|4955.8|4972.8|4952.8|4976.1|4956.1|4972.6|4952.6|0
1609755600000|2021-01-04 10:20:00|4972.7|4952.7|4968.8|4948.8|4972.7|4952.7|4968.7|4948.7|0
1609755900000|2021-01-04 10:25:00|4968.9|4948.9|4969.7|4949.7|4969.7|4949.7|4968.8|4948.8|0
1609756200000|2021-01-04 10:30:00|4969.6|4949.6|4970.7|4950.7|4971.1|4951.1|4969.5|4949.5|0
1609756500000|2021-01-04 10:35:00|4970.5|4950.5|4971.1|4951.1|4972.2|4952.2|4970.1|4950.1|0
1609756800000|2021-01-04 10:40:00|4971.2|4951.2|4969.7|4949.7|4971.3|4951.3|4968.9|4948.9|0
1609757100000|2021-01-04 10:45:00|4970|4950|4968.9|4948.9|4970.1|4950.1|4968.8|4948.8|0
1609757400000|2021-01-04 10:50:00|4968.8|4948.8|4966.2|4946.2|4968.8|4948.8|4966.2|4946.2|0
1609757700000|2021-01-04 10:55:00|4966.1|4946.1|4966.9|4946.9|4967.7|4947.7|4965.4|4945.4|0
1609758000000|2021-01-04 11:00:00|4966.8|4946.8|4971.3|4951.3|4973.4|4953.4|4966.8|4946.8|0
1609758300000|2021-01-04 11:05:00|4971.4|4951.4|4970.5|4950.5|4971.5|4951.5|4970.5|4950.5|0
1609758600000|2021-01-04 11:10:00|4970.6|4950.6|4969.2|4949.2|4970.8|4950.8|4968.9|4948.9|0
1609758900000|2021-01-04 11:15:00|4969.3|4949.3|4968.5|4948.5|4969.6|4949.6|4968.3|4948.3|0
1609759200000|2021-01-04 11:20:00|4968.4|4948.4|4968.2|4948.2|4968.9|4948.9|4968.1|4948.1|0
1609759500000|2021-01-04 11:25:00|4968.5|4948.5|4967.6|4947.6|4968.7|4948.7|4967.6|4947.6|0
1609759800000|2021-01-04 11:30:00|4967.8|4947.8|4969.9|4949.9|4970.1|4950.1|4967.7|4947.7|0
1609760100000|2021-01-04 11:35:00|4970.1|4950.1|4969|4949|4970.6|4950.6|4968.4|4948.4|0
1609760400000|2021-01-04 11:40:00|4968.9|4948.9|4969.2|4949.2|4970.5|4950.5|4968.5|4948.5|0
1609760700000|2021-01-04 11:45:00|4969.7|4949.7|4969.9|4949.9|4970.2|4950.2|4969.2|4949.2|0
1609761000000|2021-01-04 11:50:00|4970.5|4950.5|4971.6|4951.6|4972.4|4952.4|4970.4|4950.4|0
1609761300000|2021-01-04 11:55:00|4971.7|4951.7|4972.7|4952.7|4972.7|4952.7|4971.2|4951.2|0
1609761600000|2021-01-04 12:00:00|4972.8|4952.8|4973.9|4953.9|4975.3|4955.3|4972.2|4952.2|0
1609761900000|2021-01-04 12:05:00|4973.7|4953.7|4973.1|4953.1|4973.7|4953.7|4971.8|4951.8|0
1609762200000|2021-01-04 12:10:00|4972.9|4952.9|4972.9|4952.9|4973.1|4953.1|4971.7|4951.7|0
1609762500000|2021-01-04 12:15:00|4973|4953|4971.2|4951.2|4973.1|4953.1|4971.2|4951.2|0
1609762800000|2021-01-04 12:20:00|4971.1|4951.1|4970.8|4950.8|4971.6|4951.6|4970.2|4950.2|0
1609763100000|2021-01-04 12:25:00|4971.4|4951.4|4971.7|4951.7|4972.2|4952.2|4971.4|4951.4|0
1609763400000|2021-01-04 12:30:00|4971.6|4951.6|4972.2|4952.2|4972.5|4952.5|4971.6|4951.6|0
1609763700000|2021-01-04 12:35:00|4972.3|4952.3|4973.1|4953.1|4973.1|4953.1|4971.9|4951.9|0
1609764000000|2021-01-04 12:40:00|4972.6|4952.6|4971|4951|4972.9|4952.9|4971|4951|0
1609764300000|2021-01-04 12:45:00|4971.1|4951.1|4971.1|4951.1|4971.1|4951.1|4968.9|4948.9|0
1609764600000|2021-01-04 12:50:00|4971.2|4951.2|4971|4951|4971.8|4951.8|4970.3|4950.3|0
1609764900000|2021-01-04 12:55:00|4971.6|4951.6|4971.9|4951.9|4973.2|4953.2|4971.5|4951.5|0
1609765200000|2021-01-04 13:00:00|4971.8|4951.8|4972.1|4952.1|4972.1|4952.1|4970|4950|0
1609765500000|2021-01-04 13:05:00|4972|4952|4972|4952|4972.6|4952.6|4971.7|4951.7|0
1609765800000|2021-01-04 13:10:00|4972.2|4952.2|4971.8|4951.8|4972.7|4952.7|4971.7|4951.7|0
1609766100000|2021-01-04 13:15:00|4971.6|4951.6|4971|4951|4972.3|4952.3|4971|4951|0
1609766400000|2021-01-04 13:20:00|4971.2|4951.2|4971.4|4951.4|4971.4|4951.4|4970.4|4950.4|0
1609766700000|2021-01-04 13:25:00|4971.5|4951.5|4970.5|4950.5|4971.6|4951.6|4970.4|4950.4|0
1609767000000|2021-01-04 13:30:00|4970.4|4950.4|4971.6|4951.6|4972|4952|4970.4|4950.4|0
1609767300000|2021-01-04 13:35:00|4971.7|4951.7|4972.4|4952.4|4972.9|4952.9|4971.7|4951.7|0
1609767600000|2021-01-04 13:40:00|4972|4952|4971.7|4951.7|4972.4|4952.4|4971.5|4951.5|0
1609767900000|2021-01-04 13:45:00|4971.8|4951.8|4973.5|4953.5|4973.6|4953.6|4970.6|4950.6|0
1609768200000|2021-01-04 13:50:00|4973.4|4953.4|4972.9|4952.9|4973.5|4953.5|4972.8|4952.8|0
1609768500000|2021-01-04 13:55:00|4973|4953|4975.3|4955.3|4975.3|4955.3|4972.9|4952.9|0
1609768800000|2021-01-04 14:00:00|4975.2|4955.2|4979.4|4959.4|4979.8|4959.8|4975.2|4955.2|0
1609769100000|2021-01-04 14:05:00|4979.3|4959.3|4980.5|4960.5|4980.6|4960.6|4978.4|4958.4|0
1609769400000|2021-01-04 14:10:00|4980.4|4960.4|4980.8|4960.8|4980.8|4960.8|4979.4|4959.4|0
1609769700000|2021-01-04 14:15:00|4980.4|4960.4|4978.7|4958.7|4980.5|4960.5|4978.7|4958.7|0
1609770000000|2021-01-04 14:20:00|4978.6|4958.6|4978.8|4958.8|4978.8|4958.8|4977.9|4957.9|0
1609770300000|2021-01-04 14:25:00|4979|4959|4979.6|4959.6|4979.9|4959.9|4978.7|4958.7|0
1609770600000|2021-01-04 14:30:00|4979.9|4959.9|4976.2|4956.2|4979.9|4959.9|4976.2|4956.2|0
1609770900000|2021-01-04 14:35:00|4976|4956|4978.7|4958.7|4978.8|4958.8|4974.9|4954.9|0
1609771200000|2021-01-04 14:40:00|4978.5|4958.5|4978.6|4958.6|4978.9|4958.9|4977.6|4957.6|0
1609771500000|2021-01-04 14:45:00|4978.5|4958.5|4982.4|4962.4|4983.8|4963.8|4978.5|4958.5|0
1609771800000|2021-01-04 14:50:00|4982|4962|4981.7|4961.7|4982.1|4962.1|4979.8|4959.8|0
1609772100000|2021-01-04 14:55:00|4981.8|4961.8|4982.1|4962.1|4982.8|4962.8|4981.8|4961.8|0
1609772400000|2021-01-04 15:00:00|4982.4|4962.4|4986.7|4966.7|4987.2|4967.2|4982.1|4962.1|0
1609772700000|2021-01-04 15:05:00|4986.8|4966.8|4986.6|4966.6|4987.4|4967.4|4985|4965|0
1609773000000|2021-01-04 15:10:00|4986.7|4966.7|4979.4|4959.4|4986.7|4966.7|4979.4|4959.4|0
1609773300000|2021-01-04 15:15:00|4979.3|4959.3|4980.1|4960.1|4980.6|4960.6|4979.1|4959.1|0
1609773600000|2021-01-04 15:20:00|4980.2|4960.2|4979.4|4959.4|4980.2|4960.2|4978.5|4958.5|0
1609773900000|2021-01-04 15:25:00|4979.3|4959.3|4981.7|4961.7|4981.7|4961.7|4977.2|4957.2|0
1609774200000|2021-01-04 15:30:00|4981.8|4961.8|4980.5|4960.5|4981.8|4961.8|4979.8|4959.8|0
1609774500000|2021-01-04 15:35:00|4980.3|4960.3|4973.3|4953.3|4980.4|4960.4|4973.2|4953.2|0
1609774800000|2021-01-04 15:40:00|4973.2|4953.2|4975.2|4955.2|4976.1|4956.1|4973|4953|0
1609775100000|2021-01-04 15:45:00|4975|4955|4973.8|4953.8|4975|4955|4972.4|4952.4|0
1609775400000|2021-01-04 15:50:00|4973.7|4953.7|4972|4952|4974.2|4954.2|4972|4952|0
1609775700000|2021-01-04 15:55:00|4972.2|4952.2|4969.2|4949.2|4972.2|4952.2|4969|4949|0
1609776000000|2021-01-04 16:00:00|4969.1|4949.1|4969.3|4949.3|4970.5|4950.5|4968.9|4948.9|0
1609776300000|2021-01-04 16:05:00|4969.1|4949.1|4967.9|4947.9|4969.8|4949.8|4967.9|4947.9|0
1609776600000|2021-01-04 16:10:00|4967.8|4947.8|4969.3|4949.3|4969.3|4949.3|4966.5|4946.5|0
1609776900000|2021-01-04 16:15:00|4969.2|4949.2|4968.7|4948.7|4969.6|4949.6|4968|4948|0
1609777200000|2021-01-04 16:20:00|4968.6|4948.6|4970|4950|4971|4951|4968|4948|0
1609777500000|2021-01-04 16:25:00|4970.3|4950.3|4970.7|4950.7|4971.1|4951.1|4970.1|4950.1|0
1609777800000|2021-01-04 16:30:00|4988.3|4938.3|4982.9|4932.9|4988.3|4938.3|4979.9|4929.9|0
1609778100000|2021-01-04 16:35:00|4983.4|4933.4|4974.9|4924.9|4985.6|4935.6|4972.1|4922.1|0
1609778400000|2021-01-04 16:40:00|4974.8|4924.8|4970.8|4920.8|4974.9|4924.9|4970.7|4920.7|0
1609778700000|2021-01-04 16:45:00|4971.3|4921.3|4968.2|4918.2|4972.2|4922.2|4966.7|4916.7|0
1609779000000|2021-01-04 16:50:00|4968.1|4918.1|4957|4907|4969.6|4919.6|4957|4907|0
1609779300000|2021-01-04 16:55:00|4956.9|4906.9|4952.9|4902.9|4959.7|4909.7|4952.7|4902.7|0
1609779600000|2021-01-04 17:00:00|4952.8|4902.8|4948.8|4898.8|4955.7|4905.7|4947.3|4897.3|0
1609779900000|2021-01-04 17:05:00|4949.3|4899.3|4943.1|4893.1|4952.9|4902.9|4941.7|4891.7|0
1609780200000|2021-01-04 17:10:00|4943.6|4893.6|4940.6|4890.6|4945.8|4895.8|4936.6|4886.6|0
1609780500000|2021-01-04 17:15:00|4940.5|4890.5|4947.6|4897.6|4947.8|4897.8|4936.3|4886.3|0
1609780800000|2021-01-04 17:20:00|4947.1|4897.1|4955.7|4905.7|4957.2|4907.2|4944.8|4894.8|0
1609781100000|2021-01-04 17:25:00|4956.4|4906.4|4956.5|4906.5|4957.2|4907.2|4953|4903|0
1609781400000|2021-01-04 17:30:00|4956.2|4906.2|4954.4|4904.4|4956.2|4906.2|4948.7|4898.7|0
1609781700000|2021-01-04 17:35:00|4954.3|4904.3|4946.1|4896.1|4955.8|4905.8|4944.6|4894.6|0
1609782000000|2021-01-04 17:40:00|4946|4896|4944.6|4894.6|4946.1|4896.1|4941.9|4891.9|0
1609782300000|2021-01-04 17:45:00|4944.5|4894.5|4941.8|4891.8|4944.6|4894.6|4940.4|4890.4|0
1609782600000|2021-01-04 17:50:00|4941.9|4891.9|4953|4903|4953|4903|4940.4|4890.4|0
1609782900000|2021-01-04 17:55:00|4952.9|4902.9|4954.4|4904.4|4955.1|4905.1|4951.6|4901.6|0
1609783200000|2021-01-04 18:00:00|4954.3|4904.3|4953.1|4903.1|4954.4|4904.4|4950.3|4900.3|0
1609783500000|2021-01-04 18:05:00|4953|4903|4955.9|4905.9|4956|4906|4950.3|4900.3|0
1609783800000|2021-01-04 18:10:00|4956|4906|4962.8|4912.8|4962.9|4912.9|4955.9|4905.9|0
1609784100000|2021-01-04 18:15:00|4962.7|4912.7|4967|4917|4967|4917|4962.7|4912.7|0
1609784400000|2021-01-04 18:20:00|4967.5|4917.5|4974|4924|4974|4924|4967.5|4917.5|0
1609784700000|2021-01-04 18:25:00|4973.9|4923.9|4973.9|4923.9|4976.8|4926.8|4972.5|4922.5|0
1609785000000|2021-01-04 18:30:00|4973.8|4923.8|4968.3|4918.3|4973.8|4923.8|4968.3|4918.3|0
1609785300000|2021-01-04 18:35:00|4968.4|4918.4|4972.5|4922.5|4973.9|4923.9|4968.3|4918.3|0
1609785600000|2021-01-04 18:40:00|4972.6|4922.6|4972.5|4922.5|4976.8|4926.8|4971.1|4921.1|0
1609785900000|2021-01-04 18:45:00|4972.6|4922.6|4974|4924|4974|4924|4972.5|4922.5|0
1609786200000|2021-01-04 18:50:00|4974.5|4924.5|4979.6|4929.6|4979.6|4929.6|4973.9|4923.9|0
1609786500000|2021-01-04 18:55:00|4979.1|4929.1|4978.3|4928.3|4979.6|4929.6|4978.2|4928.2|0
1609786800000|2021-01-04 19:00:00|4978.2|4928.2|4976.9|4926.9|4978.2|4928.2|4974.1|4924.1|0
1609787100000|2021-01-04 19:05:00|4976.8|4926.8|4968.4|4918.4|4976.9|4926.9|4968.4|4918.4|0
1609787400000|2021-01-04 19:10:00|4968.5|4918.5|4971.2|4921.2|4971.2|4921.2|4965.6|4915.6|0
1609787700000|2021-01-04 19:15:00|4970.7|4920.7|4971.1|4921.1|4972.6|4922.6|4968.4|4918.4|0
1609788000000|2021-01-04 19:20:00|4970.6|4920.6|4974|4924|4975.3|4925.3|4969.7|4919.7|0
1609788300000|2021-01-04 19:25:00|4973.9|4923.9|4971.2|4921.2|4974|4924|4969.8|4919.8|0
1609788600000|2021-01-04 19:30:00|4971.1|4921.1|4965.7|4915.7|4971.2|4921.2|4965.4|4915.4|0
1609788900000|2021-01-04 19:35:00|4966.1|4916.1|4967|4917|4969.7|4919.7|4964|4914|0
1609789200000|2021-01-04 19:40:00|4966.9|4916.9|4966.9|4916.9|4968.4|4918.4|4965.5|4915.5|0
1609789500000|2021-01-04 19:45:00|4966.8|4916.8|4960|4910|4968.3|4918.3|4960|4910|0
1609789800000|2021-01-04 19:50:00|4960.5|4910.5|4960|4910|4961.4|4911.4|4959.9|4909.9|0
1609790100000|2021-01-04 19:55:00|4959.9|4909.9|4971.3|4921.3|4971.4|4921.4|4959.9|4909.9|0
1609790400000|2021-01-04 20:00:00|4970.8|4920.8|4962.8|4912.8|4972.8|4922.8|4962.8|4912.8|0
1609790700000|2021-01-04 20:05:00|4962.9|4912.9|4968.4|4918.4|4971.3|4921.3|4962.8|4912.8|0
1609791000000|2021-01-04 20:10:00|4968.5|4918.5|4972.6|4922.6|4974|4924|4968.4|4918.4|0
1609791300000|2021-01-04 20:15:00|4973.9|4923.9|4969.7|4919.7|4973.9|4923.9|4968.2|4918.2|0
1609791600000|2021-01-04 20:20:00|4969.6|4919.6|4969.8|4919.8|4971.2|4921.2|4967|4917|0
1609791900000|2021-01-04 20:25:00|4969.7|4919.7|4967.1|4917.1|4971.2|4921.2|4965.7|4915.7|0
1609792200000|2021-01-04 20:30:00|4966.6|4916.6|4970.2|4920.2|4971.6|4921.6|4961.6|4911.6|0
1609792500000|2021-01-04 20:35:00|4970.1|4920.1|4970.5|4920.5|4970.5|4920.5|4967.4|4917.4|0
1609792800000|2021-01-04 20:40:00|4970.4|4920.4|4969.2|4919.2|4970.6|4920.6|4967.7|4917.7|0
1609793100000|2021-01-04 20:45:00|4968.9|4918.9|4972.3|4922.3|4972.3|4922.3|4968.5|4918.5|0
1609793400000|2021-01-04 20:50:00|4972.2|4922.2|4966.8|4916.8|4973.7|4923.7|4966.8|4916.8|0
1609793700000|2021-01-04 20:55:00|4967.3|4917.3|4965.4|4915.4|4968.1|4918.1|4962.2|4912.2|0
1609794000000|2021-01-04 21:00:00|4965.5|4915.5|4968.9|4918.9|4973.1|4923.1|4965.5|4915.5|1500
1609794300000|2021-01-04 21:05:00|4969.2|4919.2|4965.8|4915.8|4969.4|4919.4|4965.8|4915.8|0
1609794600000|2021-01-04 21:10:00|4966.1|4916.1|4964.4|4914.4|4966.5|4916.5|4961.4|4911.4|0
1609794900000|2021-01-04 21:15:00|4964|4914|4964.6|4914.6|4964.9|4914.9|4963.8|4913.8|0
1609795200000|2021-01-04 21:20:00|4964.7|4914.7|4964.3|4914.3|4964.7|4914.7|4964.3|4914.3|0
1609795500000|2021-01-04 21:25:00|4964.2|4914.2|4964|4914|4964.7|4914.7|4963.8|4913.8|0
1609795800000|2021-01-04 21:30:00|4964.1|4914.1|4971.1|4921.1|4971.1|4921.1|4963.9|4913.9|0
1609796100000|2021-01-04 21:35:00|4970.8|4920.8|4970.3|4920.3|4970.8|4920.8|4968|4918|0
1609796400000|2021-01-04 21:40:00|4970.5|4920.5|4969.6|4919.6|4971.1|4921.1|4969.3|4919.3|0
1609796700000|2021-01-04 21:45:00|4969.5|4919.5|4969.6|4919.6|4969.9|4919.9|4969|4919|0
1609797000000|2021-01-04 21:50:00|4969.5|4919.5|4969.9|4919.9|4970.3|4920.3|4969.3|4919.3|0
1609797300000|2021-01-04 21:55:00|4970.3|4920.3|4970.8|4920.8|4970.8|4920.8|4969.3|4919.3|0
1609797600000|2021-01-04 22:00:00|4970.6|4920.6|4970|4920|4970.6|4920.6|4969.9|4919.9|0
1609797900000|2021-01-04 22:05:00|4969.9|4919.9|4970.1|4920.1|4970.5|4920.5|4969.9|4919.9|0
1609798200000|2021-01-04 22:10:00|4970|4920|4969.6|4919.6|4970|4920|4969.6|4919.6|0
1609798500000|2021-01-04 22:15:00|4970.1|4920.1|4970|4920|4970.1|4920.1|4969.9|4919.9|0
1609798800000|2021-01-04 22:20:00|4969.9|4919.9|4969.8|4919.8|4969.9|4919.9|4969.6|4919.6|0
1609799100000|2021-01-04 22:25:00|4969.6|4919.6|4969.6|4919.6|4969.6|4919.6|4969.5|4919.5|0
1609799700000|2021-01-04 22:35:00|4969.4|4919.4|4969.5|4919.5|4969.6|4919.6|4969.1|4919.1|0
1609800000000|2021-01-04 22:40:00|4969.6|4919.6|4969.8|4919.8|4969.8|4919.8|4969.5|4919.5|0
1609800300000|2021-01-04 22:45:00|4969.6|4919.6|4969.8|4919.8|4969.9|4919.9|4969.6|4919.6|0
1609800600000|2021-01-04 22:50:00|4970|4920|4970.1|4920.1|4970.8|4920.8|4969.8|4919.8|0
1609800900000|2021-01-04 22:55:00|4969.9|4919.9|4969.3|4919.3|4970.1|4920.1|4969.1|4919.1|0
1609801200000|2021-01-04 23:00:00|4969.2|4919.2|4960.1|4910.1|4969.9|4919.9|4959|4909|0
1609801500000|2021-01-04 23:05:00|4960.5|4910.5|4962.9|4912.9|4963.4|4913.4|4960.5|4910.5|0
1609801800000|2021-01-04 23:10:00|4963|4913|4966.1|4916.1|4966.1|4916.1|4962.9|4912.9|0
1609802100000|2021-01-04 23:15:00|4966|4916|4966.4|4916.4|4967.3|4917.3|4965.8|4915.8|0
1609802400000|2021-01-04 23:20:00|4966.5|4916.5|4967.3|4917.3|4968.3|4918.3|4966.1|4916.1|0
1609802700000|2021-01-04 23:25:00|4967.2|4917.2|4961.4|4911.4|4967.2|4917.2|4960.7|4910.7|0
1609803000000|2021-01-04 23:30:00|4962.1|4912.1|4966.1|4916.1|4967.1|4917.1|4962.1|4912.1|0
1609803300000|2021-01-04 23:35:00|4966|4916|4964.1|4914.1|4966.5|4916.5|4964.1|4914.1|0
1609803600000|2021-01-04 23:40:00|4964|4914|4962.9|4912.9|4965.3|4915.3|4962.6|4912.6|0
1609803900000|2021-01-04 23:45:00|4963.2|4913.2|4965.4|4915.4|4965.8|4915.8|4961.9|4911.9|0
1609804200000|2021-01-04 23:50:00|4965.3|4915.3|4965|4915|4967.3|4917.3|4964.7|4914.7|0
1609804500000|2021-01-04 23:55:00|4965.1|4915.1|4967.1|4917.1|4967.1|4917.1|4964.4|4914.4|0
1609804800000|2021-01-05 00:00:00|4967|4917|4968.9|4918.9|4970.5|4920.5|4965.8|4915.8|0
1609805100000|2021-01-05 00:05:00|4969|4919|4972.5|4922.5|4972.5|4922.5|4967.9|4917.9|0
1609805400000|2021-01-05 00:10:00|4972.4|4922.4|4968.3|4918.3|4972.6|4922.6|4968|4918|0
1609805700000|2021-01-05 00:15:00|4968.6|4918.6|4973.2|4923.2|4975.8|4925.8|4967.8|4917.8|0
1609806000000|2021-01-05 00:20:00|4972.7|4922.7|4969.2|4919.2|4973.2|4923.2|4969.2|4919.2|0
1609806300000|2021-01-05 00:25:00|4969.5|4919.5|4973.4|4923.4|4974|4924|4969.2|4919.2|0
1609806600000|2021-01-05 00:30:00|4973.6|4923.6|4973.3|4923.3|4975.3|4925.3|4973.3|4923.3|0
1609806900000|2021-01-05 00:35:00|4973.2|4923.2|4973.3|4923.3|4974.7|4924.7|4973.2|4923.2|0
1609807200000|2021-01-05 00:40:00|4973.6|4923.6|4974.7|4924.7|4975.4|4925.4|4973.3|4923.3|0
1609807500000|2021-01-05 00:45:00|4975|4925|4977.5|4927.5|4977.5|4927.5|4974.7|4924.7|0
1609807800000|2021-01-05 00:50:00|4977|4927|4976.1|4926.1|4978.8|4928.8|4974.8|4924.8|0
1609808100000|2021-01-05 00:55:00|4976.4|4926.4|4974.8|4924.8|4977.5|4927.5|4974.8|4924.8|0
1609808400000|2021-01-05 01:00:00|4974.3|4924.3|4976.2|4926.2|4979|4929|4973.5|4923.5|0
1609808700000|2021-01-05 01:05:00|4976.3|4926.3|4981.6|4931.6|4981.6|4931.6|4974.9|4924.9|0
1609809000000|2021-01-05 01:10:00|4981.9|4931.9|4983.1|4933.1|4984.4|4934.4|4981.7|4931.7|0
1609809300000|2021-01-05 01:15:00|4982.8|4932.8|4983.1|4933.1|4984.4|4934.4|4981.7|4931.7|0
1609809600000|2021-01-05 01:20:00|4982.6|4932.6|4977.6|4927.6|4982.6|4932.6|4977.6|4927.6|0
1609809900000|2021-01-05 01:25:00|4977.4|4927.4|4975|4925|4979|4929|4973.7|4923.7|0
1609810200000|2021-01-05 01:30:00|4975.3|4925.3|4973.7|4923.7|4976.4|4926.4|4972.3|4922.3|0
1609810500000|2021-01-05 01:35:00|4973|4923|4973.7|4923.7|4973.7|4923.7|4972.3|4922.3|0
1609810800000|2021-01-05 01:40:00|4973.4|4923.4|4973.7|4923.7|4976.4|4926.4|4973|4923|0
1609811100000|2021-01-05 01:45:00|4973.2|4923.2|4976.4|4926.4|4977.1|4927.1|4971|4921|0
1609811400000|2021-01-05 01:50:00|4976.2|4926.2|4973.7|4923.7|4976.2|4926.2|4973.7|4923.7|0
1609811700000|2021-01-05 01:55:00|4973|4923|4972.3|4922.3|4973.7|4923.7|4970.9|4920.9|0
1609812000000|2021-01-05 02:00:00|4972.6|4922.6|4975|4925|4977.7|4927.7|4972.6|4922.6|0
1609812300000|2021-01-05 02:05:00|4974.9|4924.9|4976.3|4926.3|4976.3|4926.3|4973.6|4923.6|0
1609812600000|2021-01-05 02:10:00|4976.1|4926.1|4979|4929|4979|4929|4975.6|4925.6|0
1609812900000|2021-01-05 02:15:00|4978.5|4928.5|4977.7|4927.7|4979|4929|4976.3|4926.3|0
1609813200000|2021-01-05 02:20:00|4977.6|4927.6|4976.4|4926.4|4977.6|4927.6|4975|4925|0
1609813500000|2021-01-05 02:25:00|4976.3|4926.3|4976.4|4926.4|4977|4927|4975|4925|0
1609813800000|2021-01-05 02:30:00|4977.7|4927.7|4977.7|4927.7|4979.1|4929.1|4976.4|4926.4|0
1609814100000|2021-01-05 02:35:00|4978|4928|4979.1|4929.1|4979.1|4929.1|4977.7|4927.7|0
1609814400000|2021-01-05 02:40:00|4979.6|4929.6|4981.8|4931.8|4981.8|4931.8|4979|4929|0
1609814700000|2021-01-05 02:45:00|4981.7|4931.7|4980.4|4930.4|4981.8|4931.8|4979.1|4929.1|0
1609815000000|2021-01-05 02:50:00|4980.9|4930.9|4979|4929|4981.7|4931.7|4977.7|4927.7|0
1609815300000|2021-01-05 02:55:00|4979.1|4929.1|4979|4929|4980.4|4930.4|4979|4929|0
1609815600000|2021-01-05 03:00:00|4979.7|4929.7|4977.7|4927.7|4980.3|4930.3|4977.6|4927.6|0
1609815900000|2021-01-05 03:05:00|4977.9|4927.9|4980.4|4930.4|4980.4|4930.4|4977.7|4927.7|0
1609816200000|2021-01-05 03:10:00|4980.5|4930.5|4980.5|4930.5|4981.8|4931.8|4980.4|4930.4|0
1609816500000|2021-01-05 03:15:00|4980.4|4930.4|4979.8|4929.8|4980.5|4930.5|4979.1|4929.1|0
1609816800000|2021-01-05 03:20:00|4979.5|4929.5|4980.5|4930.5|4980.5|4930.5|4979.1|4929.1|0
1609817100000|2021-01-05 03:25:00|4980.4|4930.4|4979.8|4929.8|4980.5|4930.5|4979.1|4929.1|0
1609817400000|2021-01-05 03:30:00|4979.5|4929.5|4979.1|4929.1|4981.8|4931.8|4979.1|4929.1|0
1609817700000|2021-01-05 03:35:00|4978.4|4928.4|4977|4927|4979.1|4929.1|4976.3|4926.3|0
1609818000000|2021-01-05 03:40:00|4976.7|4926.7|4972.1|4922.1|4976.7|4926.7|4969.2|4919.2|0
1609818300000|2021-01-05 03:45:00|4971.8|4921.8|4967.8|4917.8|4972|4922|4966.4|4916.4|0
1609818600000|2021-01-05 03:50:00|4967.5|4917.5|4967.8|4917.8|4969.2|4919.2|4966.5|4916.5|0
1609818900000|2021-01-05 03:55:00|4967.9|4917.9|4967.2|4917.2|4970.6|4920.6|4963.6|4913.6|0
1609819200000|2021-01-05 04:00:00|4966.9|4916.9|4966.5|4916.5|4968.5|4918.5|4965.1|4915.1|0
1609819500000|2021-01-05 04:05:00|4966.7|4916.7|4963.7|4913.7|4967.2|4917.2|4963.7|4913.7|0
1609819800000|2021-01-05 04:10:00|4963.1|4913.1|4962.3|4912.3|4965.1|4915.1|4960.3|4910.3|0
1609820100000|2021-01-05 04:15:00|4962|4912|4965|4915|4965|4915|4958.1|4908.1|0
1609820400000|2021-01-05 04:20:00|4964.5|4914.5|4965|4915|4965|4915|4963.5|4913.5|0
1609820700000|2021-01-05 04:25:00|4964.9|4914.9|4965|4915|4966.3|4916.3|4963.6|4913.6|0
1609821000000|2021-01-05 04:30:00|4965.2|4915.2|4966.4|4916.4|4969.1|4919.1|4965|4915|0
1609821300000|2021-01-05 04:35:00|4967.1|4917.1|4967.7|4917.7|4970.5|4920.5|4966.4|4916.4|0
1609821600000|2021-01-05 04:40:00|4967.8|4917.8|4966.4|4916.4|4967.8|4917.8|4966.4|4916.4|0
1609821900000|2021-01-05 04:45:00|4966.6|4916.6|4967.7|4917.7|4967.7|4917.7|4966.4|4916.4|0
1609822200000|2021-01-05 04:50:00|4967.5|4917.5|4967.7|4917.7|4967.7|4917.7|4966.4|4916.4|0
1609822500000|2021-01-05 04:55:00|4967.5|4917.5|4965|4915|4967.7|4917.7|4965|4915|0
1609822800000|2021-01-05 05:00:00|4964.4|4914.4|4969|4919|4969.1|4919.1|4963.7|4913.7|0
1609823100000|2021-01-05 05:05:00|4968.5|4918.5|4970.5|4920.5|4973.3|4923.3|4966.4|4916.4|0
1609823400000|2021-01-05 05:10:00|4970.6|4920.6|4970.5|4920.5|4971.9|4921.9|4969.2|4919.2|0
1609823700000|2021-01-05 05:15:00|4971|4921|4971.8|4921.8|4971.9|4921.9|4969.1|4919.1|0
1609824000000|2021-01-05 05:20:00|4971.3|4921.3|4969.1|4919.1|4971.3|4921.3|4969.1|4919.1|0
1609824300000|2021-01-05 05:25:00|4968.6|4918.6|4966.4|4916.4|4969.1|4919.1|4966.3|4916.3|0
1609824600000|2021-01-05 05:30:00|4966.3|4916.3|4967.7|4917.7|4967.7|4917.7|4962.3|4912.3|0
1609824900000|2021-01-05 05:35:00|4967.4|4917.4|4965.7|4915.7|4969.1|4919.1|4965|4915|0
1609825200000|2021-01-05 05:40:00|4965.5|4915.5|4967.7|4917.7|4968.4|4918.4|4964.9|4914.9|0
1609825500000|2021-01-05 05:45:00|4967.4|4917.4|4967.8|4917.8|4969.7|4919.7|4966.3|4916.3|0
1609825800000|2021-01-05 05:50:00|4967.7|4917.7|4970.4|4920.4|4973.2|4923.2|4967.7|4917.7|0
1609826100000|2021-01-05 05:55:00|4971.7|4921.7|4971.8|4921.8|4973.2|4923.2|4970.4|4920.4|0
1609826400000|2021-01-05 06:00:00|4971.6|4921.6|4977.3|4927.3|4978.7|4928.7|4970.5|4920.5|0
1609826700000|2021-01-05 06:05:00|4977|4927|4974.5|4924.5|4977.3|4927.3|4973.9|4923.9|0
1609827000000|2021-01-05 06:10:00|4975|4925|4971.8|4921.8|4975.8|4925.8|4971.8|4921.8|0
1609827300000|2021-01-05 06:15:00|4971.1|4921.1|4973.3|4923.3|4973.3|4923.3|4970.5|4920.5|0
1609827600000|2021-01-05 06:20:00|4973.8|4923.8|4977.3|4927.3|4978.7|4928.7|4973.8|4923.8|0
1609827900000|2021-01-05 06:25:00|4977.2|4927.2|4975.9|4925.9|4977.3|4927.3|4974.6|4924.6|0
1609828200000|2021-01-05 06:30:00|4976|4926|4977.3|4927.3|4978.6|4928.6|4975.9|4925.9|0
1609828500000|2021-01-05 06:35:00|4977.2|4927.2|4978.6|4928.6|4978.7|4928.7|4977.2|4927.2|0
1609828800000|2021-01-05 06:40:00|4978.3|4928.3|4980.1|4930.1|4981.4|4931.4|4977.9|4927.9|0
1609829100000|2021-01-05 06:45:00|4979.4|4929.4|4977.4|4927.4|4980.1|4930.1|4976.1|4926.1|0
1609829400000|2021-01-05 06:50:00|4976.7|4926.7|4980.1|4930.1|4980.1|4930.1|4976|4926|0
1609829700000|2021-01-05 06:55:00|4980.6|4930.6|4982.8|4932.8|4982.8|4932.8|4980|4930|0
1609830000000|2021-01-05 07:00:00|4983.3|4933.3|4982.6|4932.6|4988.1|4938.1|4980|4930|0
1609830300000|2021-01-05 07:05:00|4983.1|4933.1|4980|4930|4983.9|4933.9|4979.9|4929.9|0
1609830600000|2021-01-05 07:10:00|4979.5|4929.5|4974.6|4924.6|4980.1|4930.1|4974.5|4924.5|0
1609830900000|2021-01-05 07:15:00|4975.1|4925.1|4980.1|4930.1|4980.1|4930.1|4975.1|4925.1|0
1609831200000|2021-01-05 07:20:00|4978.7|4928.7|4978.7|4928.7|4980.1|4930.1|4977.4|4927.4|0
1609831500000|2021-01-05 07:25:00|4979|4929|4978.7|4928.7|4980.1|4930.1|4977.4|4927.4|0
1609831800000|2021-01-05 07:30:00|4979|4929|4977.3|4927.3|4981.4|4931.4|4975.9|4925.9|0
1609832100000|2021-01-05 07:35:00|4976.8|4926.8|4977.3|4927.3|4980|4930|4975.9|4925.9|0
1609832400000|2021-01-05 07:40:00|4976.8|4926.8|4973.2|4923.2|4976.8|4926.8|4971.8|4921.8|0
1609832700000|2021-01-05 07:45:00|4973.1|4923.1|4958.1|4908.1|4973.2|4923.2|4956.7|4906.7|0
1609833000000|2021-01-05 07:50:00|4956.8|4906.8|4952.6|4902.6|4960.7|4910.7|4951.2|4901.2|0
1609833300000|2021-01-05 07:55:00|4952.1|4902.1|4953.7|4903.7|4954.4|4904.4|4947.1|4897.1|0
1609833600000|2021-01-05 08:00:00|4954.2|4904.2|4972.7|4922.7|4972.7|4922.7|4951.1|4901.1|0
1609833900000|2021-01-05 08:05:00|4974.1|4924.1|4999.6|4979.6|5005.7|4985.7|4974|4924|0
1609834200000|2021-01-05 08:10:00|4998.5|4978.5|5002|4982|5002.4|4982.4|4989.3|4969.3|0
1609834500000|2021-01-05 08:15:00|5002.3|4982.3|5000.6|4980.6|5002.3|4982.3|4995.4|4975.4|0
1609834800000|2021-01-05 08:20:00|5000.8|4980.8|5003.3|4983.3|5005.7|4985.7|5000.6|4980.6|0
1609835100000|2021-01-05 08:25:00|5003.2|4983.2|5004.3|4984.3|5005.3|4985.3|5001.7|4981.7|0
1609835400000|2021-01-05 08:30:00|5004.4|4984.4|5011.9|4991.9|5012.3|4992.3|5004.4|4984.4|0
1609835700000|2021-01-05 08:35:00|5012.1|4992.1|5009.8|4989.8|5012.1|4992.1|5009.7|4989.7|0
1609836000000|2021-01-05 08:40:00|5009.5|4989.5|5006.7|4986.7|5010.1|4990.1|5005.8|4985.8|0
1609836300000|2021-01-05 08:45:00|5007.1|4987.1|5005.2|4985.2|5007.1|4987.1|5002.9|4982.9|0
1609836600000|2021-01-05 08:50:00|5005.1|4985.1|5002|4982|5005.2|4985.2|5000.6|4980.6|0
1609836900000|2021-01-05 08:55:00|5002.2|4982.2|5004.4|4984.4|5005.4|4985.4|5001.9|4981.9|0
1609837200000|2021-01-05 09:00:00|5004.5|4984.5|5003.1|4983.1|5004.6|4984.6|5001.5|4981.5|0
1609837500000|2021-01-05 09:05:00|5003.2|4983.2|5001.2|4981.2|5005.6|4985.6|5000.9|4980.9|0
1609837800000|2021-01-05 09:10:00|5001.3|4981.3|5002.3|4982.3|5002.4|4982.4|4999.3|4979.3|0
1609838100000|2021-01-05 09:15:00|5002.4|4982.4|5001.2|4981.2|5002.4|4982.4|4999.6|4979.6|0
1609838400000|2021-01-05 09:20:00|5000.7|4980.7|4999.1|4979.1|5000.8|4980.8|4997.9|4977.9|0
1609838700000|2021-01-05 09:25:00|4999.2|4979.2|4995.5|4975.5|4999.2|4979.2|4994.3|4974.3|0
1609839000000|2021-01-05 09:30:00|4995.4|4975.4|5000.1|4980.1|5001|4981|4994.9|4974.9|0
1609839300000|2021-01-05 09:35:00|5000.5|4980.5|4998.5|4978.5|5001.4|4981.4|4998.5|4978.5|0
1609839600000|2021-01-05 09:40:00|4998.4|4978.4|5000.2|4980.2|5000.7|4980.7|4998.2|4978.2|0
1609839900000|2021-01-05 09:45:00|5000.4|4980.4|4999.7|4979.7|5000.4|4980.4|4998.7|4978.7|0
1609840200000|2021-01-05 09:50:00|4999.8|4979.8|5001.9|4981.9|5002.3|4982.3|4999.8|4979.8|0
1609840500000|2021-01-05 09:55:00|5002.1|4982.1|5000.6|4980.6|5002.5|4982.5|5000.1|4980.1|0
1609840800000|2021-01-05 10:00:00|5000.7|4980.7|5001.5|4981.5|5001.6|4981.6|4998.9|4978.9|0
1609841100000|2021-01-05 10:05:00|5001.3|4981.3|5003.7|4983.7|5003.8|4983.8|5001.3|4981.3|0
1609841400000|2021-01-05 10:10:00|5003.5|4983.5|5003.1|4983.1|5004.5|4984.5|5003|4983|0
1609841700000|2021-01-05 10:15:00|5003.2|4983.2|5003.4|4983.4|5003.7|4983.7|5001.6|4981.6|0
1609842000000|2021-01-05 10:20:00|5003.2|4983.2|5003.3|4983.3|5006.8|4986.8|5002.7|4982.7|0
1609842300000|2021-01-05 10:25:00|5003.4|4983.4|5001|4981|5004.7|4984.7|5000.8|4980.8|0
1609842600000|2021-01-05 10:30:00|5001.1|4981.1|4998.2|4978.2|5001.5|4981.5|4998.2|4978.2|0
1609842900000|2021-01-05 10:35:00|4998.1|4978.1|5003.4|4983.4|5003.6|4983.6|4998.1|4978.1|0
1609843200000|2021-01-05 10:40:00|5003.6|4983.6|5007.9|4987.9|5008.2|4988.2|5003.4|4983.4|0
1609843500000|2021-01-05 10:45:00|5007.8|4987.8|5004|4984|5007.9|4987.9|5003.9|4983.9|0
1609843800000|2021-01-05 10:50:00|5003.9|4983.9|5007.4|4987.4|5007.4|4987.4|5003.9|4983.9|0
1609844100000|2021-01-05 10:55:00|5007.3|4987.3|5004.4|4984.4|5008.1|4988.1|5004.2|4984.2|0
1609844400000|2021-01-05 11:00:00|5004.3|4984.3|5006.4|4986.4|5006.4|4986.4|5003.4|4983.4|0
1609844700000|2021-01-05 11:05:00|5006.5|4986.5|5007.3|4987.3|5009.5|4989.5|5006.5|4986.5|0
1609845000000|2021-01-05 11:10:00|5007.4|4987.4|5006.4|4986.4|5008.1|4988.1|5006.1|4986.1|0
1609845300000|2021-01-05 11:15:00|5006.5|4986.5|5008|4988|5008.6|4988.6|5006.5|4986.5|0
1609845600000|2021-01-05 11:20:00|5007.7|4987.7|5007.5|4987.5|5008.6|4988.6|5007.1|4987.1|0
1609845900000|2021-01-05 11:25:00|5007.1|4987.1|5004.8|4984.8|5007.1|4987.1|5004.8|4984.8|0
1609846200000|2021-01-05 11:30:00|5004.7|4984.7|5002.8|4982.8|5004.7|4984.7|5001.5|4981.5|0
1609846500000|2021-01-05 11:35:00|5003|4983|5001.7|4981.7|5003.8|4983.8|5001|4981|0
1609846800000|2021-01-05 11:40:00|5001.8|4981.8|5005.7|4985.7|5005.9|4985.9|5001.2|4981.2|0
1609847100000|2021-01-05 11:45:00|5005.3|4985.3|5005.6|4985.6|5007|4987|5004.1|4984.1|0
1609847400000|2021-01-05 11:50:00|5005.7|4985.7|5004.5|4984.5|5005.7|4985.7|5004.5|4984.5|0
1609847700000|2021-01-05 11:55:00|5004.1|4984.1|5002.5|4982.5|5004.4|4984.4|5001.7|4981.7|0
1609848000000|2021-01-05 12:00:00|5002.6|4982.6|5002.8|4982.8|5002.8|4982.8|5001.9|4981.9|0
1609848300000|2021-01-05 12:05:00|5002.6|4982.6|5000.4|4980.4|5002.6|4982.6|4999.3|4979.3|0
1609848600000|2021-01-05 12:10:00|5000.6|4980.6|5001.1|4981.1|5001.4|4981.4|4999.9|4979.9|0
1609848900000|2021-01-05 12:15:00|5001.2|4981.2|4998.2|4978.2|5001.2|4981.2|4998.2|4978.2|0
1609849200000|2021-01-05 12:20:00|4998.1|4978.1|4998.2|4978.2|4998.2|4978.2|4996.2|4976.2|0
1609849500000|2021-01-05 12:25:00|4998.3|4978.3|4993.7|4973.7|4998.3|4978.3|4993.7|4973.7|0
1609849800000|2021-01-05 12:30:00|4993.5|4973.5|4991.8|4971.8|4993.5|4973.5|4991.4|4971.4|0
1609850100000|2021-01-05 12:35:00|4991.7|4971.7|4990.1|4970.1|4991.7|4971.7|4990|4970|0
1609850400000|2021-01-05 12:40:00|4989.8|4969.8|4989.9|4969.9|4990.4|4970.4|4988|4968|0
1609850700000|2021-01-05 12:45:00|4989.5|4969.5|4990.8|4970.8|4990.8|4970.8|4988.9|4968.9|0
1609851000000|2021-01-05 12:50:00|4990.9|4970.9|4993.9|4973.9|4994.7|4974.7|4990.7|4970.7|0
1609851300000|2021-01-05 12:55:00|4994.1|4974.1|4996.7|4976.7|4996.7|4976.7|4994.1|4974.1|0
1609851600000|2021-01-05 13:00:00|4996.6|4976.6|4997.1|4977.1|4997.6|4977.6|4996.6|4976.6|0
1609851900000|2021-01-05 13:05:00|4997|4977|4997.3|4977.3|4998|4978|4996.6|4976.6|0
1609852200000|2021-01-05 13:10:00|4997.2|4977.2|4996.5|4976.5|4997.2|4977.2|4995.2|4975.2|0
1609852500000|2021-01-05 13:15:00|4996|4976|4993.5|4973.5|4996|4976|4993.5|4973.5|0
1609852800000|2021-01-05 13:20:00|4993.7|4973.7|4994.9|4974.9|4995.1|4975.1|4993.7|4973.7|0
1609853100000|2021-01-05 13:25:00|4994.8|4974.8|4996.4|4976.4|4996.5|4976.5|4994.5|4974.5|0
1609853400000|2021-01-05 13:30:00|4996.3|4976.3|4996.1|4976.1|4997.2|4977.2|4995.6|4975.6|0
1609853700000|2021-01-05 13:35:00|4996|4976|4995.6|4975.6|4997.1|4977.1|4995.4|4975.4|0
1609854000000|2021-01-05 13:40:00|4995.7|4975.7|4998.3|4978.3|4998.9|4978.9|4994.3|4974.3|0
1609854300000|2021-01-05 13:45:00|4998.4|4978.4|4995.8|4975.8|4998.9|4978.9|4995.3|4975.3|0
1609854600000|2021-01-05 13:50:00|4995.7|4975.7|4993.1|4973.1|4996|4976|4993.1|4973.1|0
1609854900000|2021-01-05 13:55:00|4992.7|4972.7|4991.1|4971.1|4993.3|4973.3|4990.8|4970.8|0
1609855200000|2021-01-05 14:00:00|4990.8|4970.8|4992.2|4972.2|4992.2|4972.2|4990.3|4970.3|0
1609855500000|2021-01-05 14:05:00|4992.3|4972.3|4993.8|4973.8|4993.8|4973.8|4991.6|4971.6|0
1609855800000|2021-01-05 14:10:00|4993.9|4973.9|4998.5|4978.5|4998.6|4978.6|4993.9|4973.9|0
1609856100000|2021-01-05 14:15:00|4998.7|4978.7|5000.7|4980.7|5000.8|4980.8|4998.1|4978.1|0
1609856400000|2021-01-05 14:20:00|5000.8|4980.8|4999.2|4979.2|5001.4|4981.4|4998.4|4978.4|0
1609856700000|2021-01-05 14:25:00|4999.3|4979.3|5001.2|4981.2|5001.8|4981.8|4999.3|4979.3|0
1609857000000|2021-01-05 14:30:00|5001.1|4981.1|5006.2|4986.2|5007.2|4987.2|5001.1|4981.1|0
1609857300000|2021-01-05 14:35:00|5006.3|4986.3|5008.4|4988.4|5008.4|4988.4|5006.3|4986.3|0
1609857600000|2021-01-05 14:40:00|5008.5|4988.5|5006.7|4986.7|5010|4990|5005.8|4985.8|0
1609857900000|2021-01-05 14:45:00|5006.8|4986.8|5007.1|4987.1|5007.6|4987.6|5005.3|4985.3|0
1609858200000|2021-01-05 14:50:00|5007.3|4987.3|5006.7|4986.7|5008.3|4988.3|5005.9|4985.9|0
1609858500000|2021-01-05 14:55:00|5006.5|4986.5|5005.7|4985.7|5006.5|4986.5|5002.4|4982.4|0
1609858800000|2021-01-05 15:00:00|5005.9|4985.9|5006.3|4986.3|5007.5|4987.5|5005.5|4985.5|0
1609859100000|2021-01-05 15:05:00|5006.4|4986.4|5004.6|4984.6|5006.9|4986.9|5003.6|4983.6|0
1609859400000|2021-01-05 15:10:00|5004.4|4984.4|5007.9|4987.9|5008.3|4988.3|5004.4|4984.4|0
1609859700000|2021-01-05 15:15:00|5007.7|4987.7|5002.4|4982.4|5007.9|4987.9|5002.4|4982.4|0
1609860000000|2021-01-05 15:20:00|5002.5|4982.5|5000.9|4980.9|5003.3|4983.3|5000.2|4980.2|0
1609860300000|2021-01-05 15:25:00|5001|4981|5000.9|4980.9|5001.6|4981.6|5000.5|4980.5|0
1609860600000|2021-01-05 15:30:00|5000.8|4980.8|5000.8|4980.8|5001.7|4981.7|4999.9|4979.9|0
1609860900000|2021-01-05 15:35:00|5000.9|4980.9|5001.1|4981.1|5001.3|4981.3|5000.4|4980.4|0
1609861200000|2021-01-05 15:40:00|5001|4981|4997.2|4977.2|5001.4|4981.4|4996.7|4976.7|0
1609861500000|2021-01-05 15:45:00|4997.1|4977.1|4998.8|4978.8|4998.9|4978.9|4997.1|4977.1|0
1609861800000|2021-01-05 15:50:00|4999|4979|4998.7|4978.7|4999.8|4979.8|4997.6|4977.6|0
1609862100000|2021-01-05 15:55:00|4998.5|4978.5|4998.6|4978.6|4999.3|4979.3|4998.3|4978.3|0
1609862400000|2021-01-05 16:00:00|4998.5|4978.5|4999.4|4979.4|4999.8|4979.8|4997.9|4977.9|0
1609862700000|2021-01-05 16:05:00|4999.6|4979.6|4998.1|4978.1|4999.6|4979.6|4997.3|4977.3|0
1609863000000|2021-01-05 16:10:00|4998.2|4978.2|4996|4976|4998.4|4978.4|4995.7|4975.7|0
1609863300000|2021-01-05 16:15:00|4995.9|4975.9|4996.1|4976.1|4996.7|4976.7|4995|4975|0
1609863600000|2021-01-05 16:20:00|4995.8|4975.8|4996.8|4976.8|4996.8|4976.8|4995.2|4975.2|0
1609863900000|2021-01-05 16:25:00|4996.9|4976.9|4999.5|4979.5|5000.6|4980.6|4996.5|4976.5|0
1609864200000|2021-01-05 16:30:00|5017.2|4967.2|5024.5|4974.5|5025.9|4975.9|5015|4965|0
1609864500000|2021-01-05 16:35:00|5025|4975|5028.5|4978.5|5028.6|4978.6|5025|4975|0
1609864800000|2021-01-05 16:40:00|5028.6|4978.6|5029.9|4979.9|5031.3|4981.3|5028.5|4978.5|0
1609865100000|2021-01-05 16:45:00|5030|4980|5027.2|4977.2|5031.3|4981.3|5027.1|4977.1|0
1609865400000|2021-01-05 16:50:00|5028.5|4978.5|5028.6|4978.6|5030|4980|5028.5|4978.5|0
1609865700000|2021-01-05 16:55:00|5028.7|4978.7|5025.8|4975.8|5028.7|4978.7|5025.7|4975.7|0
1609866000000|2021-01-05 17:00:00|5026.3|4976.3|5029.9|4979.9|5031.3|4981.3|5026.3|4976.3|0
1609866300000|2021-01-05 17:05:00|5030|4980|5034.2|4984.2|5035.6|4985.6|5030|4980|0
1609866600000|2021-01-05 17:10:00|5034.1|4984.1|5032.7|4982.7|5036.9|4986.9|5032|4982|0
1609866900000|2021-01-05 17:15:00|5032.6|4982.6|5031.3|4981.3|5034.1|4984.1|5028.4|4978.4|0
1609867200000|2021-01-05 17:20:00|5031.2|4981.2|5029.9|4979.9|5032.7|4982.7|5028.5|4978.5|0
1609867500000|2021-01-05 17:25:00|5029.6|4979.6|5029.9|4979.9|5031.3|4981.3|5028.5|4978.5|0
1609867800000|2021-01-05 17:30:00|5030.4|4980.4|5031.3|4981.3|5032.7|4982.7|5029.9|4979.9|0
1609868100000|2021-01-05 17:35:00|5031.8|4981.8|5035.5|4985.5|5035.5|4985.5|5031.3|4981.3|0
1609868400000|2021-01-05 17:40:00|5035.4|4985.4|5033.9|4983.9|5036.8|4986.8|5033.9|4983.9|0
1609868700000|2021-01-05 17:45:00|5034|4984|5034|4984|5034|4984|5032.5|4982.5|0
1609869000000|2021-01-05 17:50:00|5033.9|4983.9|5034.1|4984.1|5035.4|4985.4|5032.6|4982.6|0
1609869300000|2021-01-05 17:55:00|5034|4984|5036.9|4986.9|5037|4987|5034|4984|0
1609869600000|2021-01-05 18:00:00|5037|4987|5036.3|4986.3|5037|4987|5035.6|4985.6|0
1609869900000|2021-01-05 18:05:00|5035.6|4985.6|5036.9|4986.9|5037|4987|5035.6|4985.6|0
1609870200000|2021-01-05 18:10:00|5036.4|4986.4|5037|4987|5037|4987|5035.6|4985.6|0
1609870500000|2021-01-05 18:15:00|5036.9|4986.9|5037|4987|5037|4987|5035.6|4985.6|0
1609870800000|2021-01-05 18:20:00|5036.9|4986.9|5035.6|4985.6|5037|4987|5034.2|4984.2|0
1609871100000|2021-01-05 18:25:00|5035.5|4985.5|5035.6|4985.6|5035.6|4985.6|5034.2|4984.2|0
1609871400000|2021-01-05 18:30:00|5035.5|4985.5|5035.6|4985.6|5037|4987|5034.2|4984.2|0
1609871700000|2021-01-05 18:35:00|5035.7|4985.7|5035.6|4985.6|5037|4987|5034.3|4984.3|0
1609872000000|2021-01-05 18:40:00|5035.7|4985.7|5037|4987|5037.1|4987.1|5035.6|4985.6|0
1609872300000|2021-01-05 18:45:00|5037.1|4987.1|5038.4|4988.4|5038.5|4988.5|5037.1|4987.1|0
1609872600000|2021-01-05 18:50:00|5038.5|4988.5|5037.1|4987.1|5038.5|4988.5|5037.1|4987.1|0
1609872900000|2021-01-05 18:55:00|5037.6|4987.6|5039.9|4989.9|5039.9|4989.9|5037.6|4987.6|0
1609873200000|2021-01-05 19:00:00|5040.4|4990.4|5045.8|4995.8|5047.2|4997.2|5039.9|4989.9|0
1609873500000|2021-01-05 19:05:00|5046.3|4996.3|5048.7|4998.7|5050.2|5000.2|5045.8|4995.8|0
1609873800000|2021-01-05 19:10:00|5048.8|4998.8|5047.3|4997.3|5049.4|4999.4|5047.3|4997.3|0
1609874100000|2021-01-05 19:15:00|5047.4|4997.4|5047.4|4997.4|5050.2|5000.2|5046|4996|0
1609874400000|2021-01-05 19:20:00|5047.9|4997.9|5048.8|4998.8|5048.8|4998.8|5046.6|4996.6|0
1609874700000|2021-01-05 19:25:00|5048.7|4998.7|5048.8|4998.8|5050.2|5000.2|5047.4|4997.4|0
1609875000000|2021-01-05 19:30:00|5048.9|4998.9|5048|4998|5051.7|5001.7|5047.5|4997.5|0
1609875300000|2021-01-05 19:35:00|5048.8|4998.8|5047.3|4997.3|5048.8|4998.8|5047.3|4997.3|0
1609875600000|2021-01-05 19:40:00|5047.4|4997.4|5048.7|4998.7|5050.1|5000.1|5047.3|4997.3|0
1609875900000|2021-01-05 19:45:00|5048.6|4998.6|5048.7|4998.7|5050.1|5000.1|5048.6|4998.6|0
1609876200000|2021-01-05 19:50:00|5048.2|4998.2|5044.4|4994.4|5048.2|4998.2|5044.4|4994.4|0
1609876500000|2021-01-05 19:55:00|5043.9|4993.9|5043.2|4993.2|5044.4|4994.4|5042.9|4992.9|0
1609876800000|2021-01-05 20:00:00|5043.6|4993.6|5048.7|4998.7|5048.7|4998.7|5042.9|4992.9|0
1609877100000|2021-01-05 20:05:00|5048.6|4998.6|5048.7|4998.7|5050.1|5000.1|5048.6|4998.6|0
1609877400000|2021-01-05 20:10:00|5049.2|4999.2|5047.2|4997.2|5050.1|5000.1|5045.9|4995.9|0
1609877700000|2021-01-05 20:15:00|5047.3|4997.3|5047.1|4997.1|5048.6|4998.6|5044.3|4994.3|0
1609878000000|2021-01-05 20:20:00|5046.6|4996.6|5044.2|4994.2|5047.1|4997.1|5042.7|4992.7|0
1609878300000|2021-01-05 20:25:00|5044.7|4994.7|5044|4994|5045.5|4995.5|5042.8|4992.8|0
1609878600000|2021-01-05 20:30:00|5044.1|4994.1|5045.4|4995.4|5045.5|4995.5|5042.6|4992.6|0
1609878900000|2021-01-05 20:35:00|5045.5|4995.5|5043.9|4993.9|5046.9|4996.9|5043.9|4993.9|0
1609879200000|2021-01-05 20:40:00|5044|4994|5049.7|4999.7|5051.1|5001.1|5043.9|4993.9|0
1609879500000|2021-01-05 20:45:00|5050.2|5000.2|5051.2|5001.2|5051.3|5001.3|5048.2|4998.2|0
1609879800000|2021-01-05 20:50:00|5051.3|5001.3|5045.7|4995.7|5052.7|5002.7|5045.7|4995.7|0
1609880100000|2021-01-05 20:55:00|5044.3|4994.3|5042.6|4992.6|5045.7|4995.7|5037.4|4987.4|0
1609880400000|2021-01-05 21:00:00|5042.7|4992.7|5039.2|4989.2|5042.7|4992.7|5036.8|4986.8|0
1609880700000|2021-01-05 21:05:00|5038.9|4988.9|5037.1|4987.1|5039.2|4989.2|5036.1|4986.1|0
1609881000000|2021-01-05 21:10:00|5037.4|4987.4|5036.7|4986.7|5038|4988|5035.3|4985.3|0
1609881300000|2021-01-05 21:15:00|5036.8|4986.8|5036.8|4986.8|5036.9|4986.9|5036.5|4986.5|0
1609881600000|2021-01-05 21:20:00|5036.4|4986.4|5036|4986|5036.4|4986.4|5035.3|4985.3|0
1609881900000|2021-01-05 21:25:00|5035.9|4985.9|5036|4986|5036.3|4986.3|5035.8|4985.8|0
1609882200000|2021-01-05 21:30:00|5036.3|4986.3|5037.5|4987.5|5037.5|4987.5|5035.7|4985.7|0
1609882500000|2021-01-05 21:35:00|5037.6|4987.6|5038.4|4988.4|5038.8|4988.8|5037.2|4987.2|0
1609882800000|2021-01-05 21:40:00|5038.8|4988.8|5040.9|4990.9|5041.2|4991.2|5038.4|4988.4|0
1609883100000|2021-01-05 21:45:00|5041.2|4991.2|5039.4|4989.4|5041.2|4991.2|5039.1|4989.1|0
1609883400000|2021-01-05 21:50:00|5039.6|4989.6|5040.2|4990.2|5041.8|4991.8|5038.1|4988.1|0
1609883700000|2021-01-05 21:55:00|5039.9|4989.9|5038.4|4988.4|5040.2|4990.2|5037.5|4987.5|0
1609884000000|2021-01-05 22:00:00|5038.3|4988.3|5038.8|4988.8|5039.2|4989.2|5038.3|4988.3|0
1609884300000|2021-01-05 22:05:00|5038.7|4988.7|5038.5|4988.5|5038.7|4988.7|5038.5|4988.5|0
1609884600000|2021-01-05 22:10:00|5038.7|4988.7|5039.4|4989.4|5039.6|4989.6|5038.5|4988.5|0
1609884900000|2021-01-05 22:15:00|5039.3|4989.3|5038.3|4988.3|5039.4|4989.4|5038|4988|0
1609885200000|2021-01-05 22:20:00|5038.2|4988.2|5037.5|4987.5|5038.7|4988.7|5037.5|4987.5|0
1609885500000|2021-01-05 22:25:00|5037.4|4987.4|5038.7|4988.7|5038.7|4988.7|5037.3|4987.3|0
1609885800000|2021-01-05 22:30:00|5038.5|4988.5|5038.5|4988.5|5038.7|4988.7|5038.2|4988.2|0
1609886100000|2021-01-05 22:35:00|5038|4988|5038|4988|5038.5|4988.5|5037.5|4987.5|0
1609886400000|2021-01-05 22:40:00|5037.9|4987.9|5038.2|4988.2|5038.2|4988.2|5037.8|4987.8|0
1609886700000|2021-01-05 22:45:00|5038|4988|5037.9|4987.9|5038.2|4988.2|5037.6|4987.6|0
1609887000000|2021-01-05 22:50:00|5038|4988|5038|4988|5038|4988|5037.9|4987.9|0
1609887300000|2021-01-05 22:55:00|5037.9|4987.9|5038|4988|5038.3|4988.3|5037.9|4987.9|0
1609887600000|2021-01-05 23:00:00|5038.1|4988.1|5037.2|4987.2|5042|4992|5035.7|4985.7|0
1609887900000|2021-01-05 23:05:00|5037.3|4987.3|5034.7|4984.7|5037.7|4987.7|5033.9|4983.9|0
1609888200000|2021-01-05 23:10:00|5035|4985|5035.6|4985.6|5036.8|4986.8|5034.7|4984.7|0
1609888500000|2021-01-05 23:15:00|5035.5|4985.5|5033.7|4983.7|5035.7|4985.7|5032.9|4982.9|0
1609888800000|2021-01-05 23:20:00|5033.8|4983.8|5035|4985|5035.6|4985.6|5033.7|4983.7|0
1609889100000|2021-01-05 23:25:00|5034.7|4984.7|5034.4|4984.4|5035.3|4985.3|5034|4984|0
1609889400000|2021-01-05 23:30:00|5034.7|4984.7|5031.9|4981.9|5034.8|4984.8|5031|4981|0
1609889700000|2021-01-05 23:35:00|5032.6|4982.6|5035.3|4985.3|5035.6|4985.6|5031|4981|0
1609890000000|2021-01-05 23:40:00|5035.1|4985.1|5034.7|4984.7|5036.1|4986.1|5034.7|4984.7|0
1609890300000|2021-01-05 23:45:00|5034.8|4984.8|5036.5|4986.5|5036.7|4986.7|5034.7|4984.7|0
1609890600000|2021-01-05 23:50:00|5036.7|4986.7|5035.8|4985.8|5038.2|4988.2|5035.6|4985.6|0
1609890900000|2021-01-05 23:55:00|5035.6|4985.6|5034.6|4984.6|5035.6|4985.6|5033.4|4983.4|0
1609891200000|2021-01-06 00:00:00|5034.7|4984.7|5039.8|4989.8|5042.9|4992.9|5034.2|4984.2|0
1609891500000|2021-01-06 00:05:00|5040.1|4990.1|5036.5|4986.5|5040.8|4990.8|5036.1|4986.1|0
1609891800000|2021-01-06 00:10:00|5036.7|4986.7|5039.2|4989.2|5039.5|4989.5|5035.6|4985.6|0
1609892100000|2021-01-06 00:15:00|5039.1|4989.1|5041.4|4991.4|5046.5|4996.5|5039|4989|0
1609892400000|2021-01-06 00:20:00|5041.6|4991.6|5045.8|4995.8|5047.2|4997.2|5041.4|4991.4|0
1609892700000|2021-01-06 00:25:00|5046.1|4996.1|5044.5|4994.5|5047.9|4997.9|5044.4|4994.4|0
1609893000000|2021-01-06 00:30:00|5044.7|4994.7|5048.7|4998.7|5049.4|4999.4|5043.8|4993.8|0
1609893300000|2021-01-06 00:35:00|5048.4|4998.4|5048.8|4998.8|5049.5|4999.5|5045.9|4995.9|0
1609893600000|2021-01-06 00:40:00|5049.1|4999.1|5053.8|5003.8|5054.5|5004.5|5048.8|4998.8|0
1609893900000|2021-01-06 00:45:00|5054.5|5004.5|5051.6|5001.6|5054.5|5004.5|5050.2|5000.2|0
1609894200000|2021-01-06 00:50:00|5050.2|5000.2|5045.9|4995.9|5053|5003|5043.1|4993.1|0
1609894500000|2021-01-06 00:55:00|5045.8|4995.8|5037.5|4987.5|5045.9|4995.9|5031.7|4981.7|0
1609894800000|2021-01-06 01:00:00|5037.8|4987.8|5035.4|4985.4|5041.7|4991.7|5033.2|4983.2|0
1609895100000|2021-01-06 01:05:00|5035.7|4985.7|5039.6|4989.6|5041.6|4991.6|5034.7|4984.7|0
1609895400000|2021-01-06 01:10:00|5039.9|4989.9|5035.4|4985.4|5040.3|4990.3|5033.3|4983.3|0
1609895700000|2021-01-06 01:15:00|5035.7|4985.7|5024.7|4974.7|5036.1|4986.1|5023.1|4973.1|0
1609896000000|2021-01-06 01:20:00|5024.6|4974.6|5030.1|4980.1|5032.9|4982.9|5023.1|4973.1|0
1609896300000|2021-01-06 01:25:00|5029.9|4979.9|5024.5|4974.5|5031.5|4981.5|5020.1|4970.1|0
1609896600000|2021-01-06 01:30:00|5025.2|4975.2|5032.7|4982.7|5032.8|4982.8|5023.1|4973.1|0
1609896900000|2021-01-06 01:35:00|5032.2|4982.2|5019.5|4969.5|5032.7|4982.7|5018.8|4968.8|0
1609897200000|2021-01-06 01:40:00|5019.8|4969.8|5020.3|4970.3|5024.4|4974.4|5017.3|4967.3|0
1609897500000|2021-01-06 01:45:00|5020.2|4970.2|5020.2|4970.2|5023|4973|5014.5|4964.5|0
1609897800000|2021-01-06 01:50:00|5020|4970|5033.4|4983.4|5034.1|4984.1|5017.5|4967.5|0
1609898100000|2021-01-06 01:55:00|5033.2|4983.2|5028.6|4978.6|5038.4|4988.4|5028.6|4978.6|0
1609898400000|2021-01-06 02:00:00|5028.7|4978.7|5030.6|4980.6|5035.7|4985.7|5025.8|4975.8|0
1609898700000|2021-01-06 02:05:00|5031.5|4981.5|5025.7|4975.7|5031.5|4981.5|5024.4|4974.4|0
1609899000000|2021-01-06 02:10:00|5025.8|4975.8|5023|4973|5028.5|4978.5|5023|4973|0
1609899300000|2021-01-06 02:15:00|5023.3|4973.3|5025.8|4975.8|5031.5|4981.5|5023|4973|0
1609899600000|2021-01-06 02:20:00|5025.7|4975.7|5028.2|4978.2|5028.5|4978.5|5024.2|4974.2|0
1609899900000|2021-01-06 02:25:00|5027.8|4977.8|5034|4984|5035.4|4985.4|5026.4|4976.4|0
1609900200000|2021-01-06 02:30:00|5034.1|4984.1|5034.6|4984.6|5037.6|4987.6|5032.5|4982.5|0
1609900500000|2021-01-06 02:35:00|5034.8|4984.8|5038.1|4988.1|5039.4|4989.4|5033.9|4983.9|0
1609900800000|2021-01-06 02:40:00|5038|4988|5036.6|4986.6|5038.1|4988.1|5033.8|4983.8|0
1609901100000|2021-01-06 02:45:00|5036.8|4986.8|5031.6|4981.6|5038.1|4988.1|5030.9|4980.9|0
1609901400000|2021-01-06 02:50:00|5031.3|4981.3|5022.4|4972.4|5031.3|4981.3|5022.4|4972.4|0
1609901700000|2021-01-06 02:55:00|5022.3|4972.3|5024.6|4974.6|5028|4978|5020.3|4970.3|0
1609902000000|2021-01-06 03:00:00|5024.8|4974.8|5021|4971|5026.5|4976.5|5019.5|4969.5|0
1609902300000|2021-01-06 03:05:00|5021.3|4971.3|5025.3|4975.3|5029.4|4979.4|5021.3|4971.3|0
1609902600000|2021-01-06 03:10:00|5025.1|4975.1|5026.2|4976.2|5029.6|4979.6|5022.5|4972.5|0
1609902900000|2021-01-06 03:15:00|5026.4|4976.4|5027.6|4977.6|5028.9|4978.9|5024.1|4974.1|0
1609903200000|2021-01-06 03:20:00|5027.3|4977.3|5022.6|4972.6|5028.3|4978.3|5021.1|4971.1|0
1609903500000|2021-01-06 03:25:00|5022.5|4972.5|5021.7|4971.7|5025.4|4975.4|5021.1|4971.1|0
1609903800000|2021-01-06 03:30:00|5022|4972|5023.8|4973.8|5025.2|4975.2|5018.2|4968.2|0
1609904100000|2021-01-06 03:35:00|5024.1|4974.1|5022.4|4972.4|5026.6|4976.6|5022.3|4972.3|0
1609904400000|2021-01-06 03:40:00|5022.7|4972.7|5023.8|4973.8|5025.2|4975.2|5018.8|4968.8|0
1609904700000|2021-01-06 03:45:00|5024.3|4974.3|5022.4|4972.4|5026.7|4976.7|5022.4|4972.4|0
1609905000000|2021-01-06 03:50:00|5022.7|4972.7|5023.8|4973.8|5026.6|4976.6|5022.4|4972.4|0
1609905300000|2021-01-06 03:55:00|5024|4974|5021.7|4971.7|5024.5|4974.5|5021|4971|0
1609905600000|2021-01-06 04:00:00|5021.9|4971.9|5018.2|4968.2|5023.8|4973.8|5013.9|4963.9|0
1609905900000|2021-01-06 04:05:00|5018.9|4968.9|5018.9|4968.9|5021|4971|5016.8|4966.8|0
1609906200000|2021-01-06 04:10:00|5019.5|4969.5|5020.9|4970.9|5021|4971|5018.1|4968.1|0
1609906500000|2021-01-06 04:15:00|5021|4971|5020.9|4970.9|5023.8|4973.8|5020.9|4970.9|0
1609906800000|2021-01-06 04:20:00|5020.4|4970.4|5032.2|4982.2|5033|4983|5018.1|4968.1|0
1609907100000|2021-01-06 04:25:00|5031.7|4981.7|5034.9|4984.9|5036.4|4986.4|5030|4980|0
1609907400000|2021-01-06 04:30:00|5034.2|4984.2|5029.1|4979.1|5034.2|4984.2|5027.8|4977.8|0
1609907700000|2021-01-06 04:35:00|5029.2|4979.2|5026.4|4976.4|5030.6|4980.6|5025|4975|0
1609908000000|2021-01-06 04:40:00|5026.1|4976.1|5023.6|4973.6|5027.8|4977.8|5020.7|4970.7|0
1609908300000|2021-01-06 04:45:00|5024.3|4974.3|5022.2|4972.2|5026.4|4976.4|5020.7|4970.7|0
1609908600000|2021-01-06 04:50:00|5022.3|4972.3|5025.2|4975.2|5025.2|4975.2|5018.1|4968.1|0
1609908900000|2021-01-06 04:55:00|5024.7|4974.7|5022.4|4972.4|5025.2|4975.2|5021.6|4971.6|0
1609909200000|2021-01-06 05:00:00|5022.9|4972.9|5025.2|4975.2|5025.2|4975.2|5022.3|4972.3|0
1609909500000|2021-01-06 05:05:00|5025.4|4975.4|5028|4978|5028.1|4978.1|5023.8|4973.8|0
1609909800000|2021-01-06 05:10:00|5027.8|4977.8|5032.2|4982.2|5033.6|4983.6|5026.7|4976.7|0
1609910100000|2021-01-06 05:15:00|5032.7|4982.7|5032.3|4982.3|5038.5|4988.5|5032.1|4982.1|0
1609910400000|2021-01-06 05:20:00|5032.8|4982.8|5039|4989|5039.1|4989.1|5032.3|4982.3|0
1609910700000|2021-01-06 05:25:00|5038.5|4988.5|5037.6|4987.6|5040.4|4990.4|5037|4987|0
1609911000000|2021-01-06 05:30:00|5038.1|4988.1|5040.3|4990.3|5040.3|4990.3|5037.6|4987.6|0
1609911300000|2021-01-06 05:35:00|5040.2|4990.2|5038.9|4988.9|5041.7|4991.7|5037.6|4987.6|0
1609911600000|2021-01-06 05:40:00|5039.4|4989.4|5039|4989|5040.3|4990.3|5037.6|4987.6|0
1609911900000|2021-01-06 05:45:00|5038.9|4988.9|5037.4|4987.4|5041.6|4991.6|5037.4|4987.4|0
1609912200000|2021-01-06 05:50:00|5037.7|4987.7|5034.5|4984.5|5038.8|4988.8|5032.4|4982.4|0
1609912500000|2021-01-06 05:55:00|5035|4985|5035.9|4985.9|5035.9|4985.9|5034.5|4984.5|0
1609912800000|2021-01-06 06:00:00|5036.1|4986.1|5037.5|4987.5|5040.1|4990.1|5035.8|4985.8|0
1609913100000|2021-01-06 06:05:00|5037.2|4987.2|5040.2|4990.2|5040.2|4990.2|5035.9|4985.9|0
1609913400000|2021-01-06 06:10:00|5040|4990|5038.8|4988.8|5040.2|4990.2|5036.1|4986.1|0
1609913700000|2021-01-06 06:15:00|5038.9|4988.9|5043.2|4993.2|5043.2|4993.2|5037.6|4987.6|0
1609914000000|2021-01-06 06:20:00|5043.3|4993.3|5041.8|4991.8|5043.9|4993.9|5041.8|4991.8|0
1609914300000|2021-01-06 06:25:00|5041.7|4991.7|5041.7|4991.7|5042.5|4992.5|5040.3|4990.3|0
1609914600000|2021-01-06 06:30:00|5041.8|4991.8|5048.5|4998.5|5048.5|4998.5|5041.7|4991.7|0
1609914900000|2021-01-06 06:35:00|5049|4999|5048.4|4998.4|5051.1|5001.1|5048.4|4998.4|0
1609915200000|2021-01-06 06:40:00|5048.5|4998.5|5052.5|5002.5|5052.6|5002.6|5048.4|4998.4|0
1609915500000|2021-01-06 06:45:00|5052.4|5002.4|5052.4|5002.4|5053.7|5003.7|5049.6|4999.6|0
1609915800000|2021-01-06 06:50:00|5052.9|5002.9|5056.5|5006.5|5056.5|5006.5|5052.9|5002.9|0
1609916100000|2021-01-06 06:55:00|5056.6|5006.6|5056.5|5006.5|5057.9|5007.9|5055.2|5005.2|0
1609916400000|2021-01-06 07:00:00|5055.5|5005.5|5064.9|5014.9|5066.3|5016.3|5048.3|4998.3|0
1609916700000|2021-01-06 07:05:00|5065|5015|5059.7|5009.7|5066.4|5016.4|5058.3|5008.3|0
1609917000000|2021-01-06 07:10:00|5059|5009|5065.1|5015.1|5067.7|5017.7|5055.5|5005.5|0
1609917300000|2021-01-06 07:15:00|5065|5015|5066.5|5016.5|5070.6|5020.6|5063.7|5013.7|0
1609917600000|2021-01-06 07:20:00|5067|5017|5067.6|5017.6|5067.8|5017.8|5064.9|5014.9|0
1609917900000|2021-01-06 07:25:00|5067.5|5017.5|5060.9|5010.9|5067.6|5017.6|5056.8|5006.8|0
1609918200000|2021-01-06 07:30:00|5061|5011|5067.3|5017.3|5067.9|5017.9|5060.9|5010.9|0
1609918500000|2021-01-06 07:35:00|5067|5017|5069.3|5019.3|5070.6|5020.6|5063.8|5013.8|0
1609918800000|2021-01-06 07:40:00|5069.2|5019.2|5069.2|5019.2|5072|5022|5066.5|5016.5|0
1609919100000|2021-01-06 07:45:00|5068.7|5018.7|5070.3|5020.3|5071.7|5021.7|5063.7|5013.7|0
1609919400000|2021-01-06 07:50:00|5070.8|5020.8|5062.1|5012.1|5075.8|5025.8|5062|5012|0
1609919700000|2021-01-06 07:55:00|5062.6|5012.6|5063.5|5013.5|5064.8|5014.8|5062|5012|0
1609920000000|2021-01-06 08:00:00|5063.4|5013.4|5055.4|5005.4|5063.4|5013.4|5048.5|4998.5|0
1609920300000|2021-01-06 08:05:00|5055.9|5005.9|5066.9|5046.9|5071.3|5051.3|5049.8|4999.8|0
1609920600000|2021-01-06 08:10:00|5066.7|5046.7|5063.3|5043.3|5066.7|5046.7|5057.4|5037.4|0
1609920900000|2021-01-06 08:15:00|5063.4|5043.4|5057.3|5037.3|5066.7|5046.7|5057.2|5037.2|0
1609921200000|2021-01-06 08:20:00|5057.5|5037.5|5057.3|5037.3|5057.5|5037.5|5050.5|5030.5|0
1609921500000|2021-01-06 08:25:00|5057.2|5037.2|5059.9|5039.9|5062.2|5042.2|5056.5|5036.5|0
1609921800000|2021-01-06 08:30:00|5059.7|5039.7|5062|5042|5062|5042|5058.5|5038.5|0
1609922100000|2021-01-06 08:35:00|5062.1|5042.1|5060.9|5040.9|5062.2|5042.2|5060.2|5040.2|0
1609922400000|2021-01-06 08:40:00|5061|5041|5051.8|5031.8|5061|5041|5051.1|5031.1|0
1609922700000|2021-01-06 08:45:00|5051.6|5031.6|5055.8|5035.8|5056.9|5036.9|5051.5|5031.5|0
1609923000000|2021-01-06 08:50:00|5056.1|5036.1|5053.7|5033.7|5059|5039|5053.7|5033.7|0
1609923300000|2021-01-06 08:55:00|5053.9|5033.9|5053.1|5033.1|5059.9|5039.9|5053.1|5033.1|0
1609923600000|2021-01-06 09:00:00|5053.3|5033.3|5055.9|5035.9|5055.9|5035.9|5052.5|5032.5|0
1609923900000|2021-01-06 09:05:00|5056.1|5036.1|5058.9|5038.9|5060|5040|5055.7|5035.7|0
1609924200000|2021-01-06 09:10:00|5058.6|5038.6|5058|5038|5059.5|5039.5|5056.8|5036.8|0
1609924500000|2021-01-06 09:15:00|5058.2|5038.2|5063.6|5043.6|5064.9|5044.9|5056.1|5036.1|0
1609924800000|2021-01-06 09:20:00|5063.7|5043.7|5063.4|5043.4|5065.1|5045.1|5063.1|5043.1|0
1609925100000|2021-01-06 09:25:00|5063.5|5043.5|5066.6|5046.6|5067.3|5047.3|5063.5|5043.5|0
1609925400000|2021-01-06 09:30:00|5066.8|5046.8|5066.8|5046.8|5068|5048|5064.9|5044.9|0
1609925700000|2021-01-06 09:35:00|5066.7|5046.7|5072.9|5052.9|5072.9|5052.9|5066.7|5046.7|0
1609926000000|2021-01-06 09:40:00|5073|5053|5075.6|5055.6|5076.6|5056.6|5072.4|5052.4|0
1609926300000|2021-01-06 09:45:00|5075.7|5055.7|5082.4|5062.4|5082.4|5062.4|5075.7|5055.7|0
1609926600000|2021-01-06 09:50:00|5082.2|5062.2|5084.6|5064.6|5088.6|5068.6|5082.1|5062.1|0
1609926900000|2021-01-06 09:55:00|5084.7|5064.7|5085.4|5065.4|5085.4|5065.4|5081.1|5061.1|0
1609927200000|2021-01-06 10:00:00|5085.1|5065.1|5088.6|5068.6|5088.6|5068.6|5084.6|5064.6|0
1609927500000|2021-01-06 10:05:00|5088.5|5068.5|5091.8|5071.8|5096.2|5076.2|5088|5068|0
1609927800000|2021-01-06 10:10:00|5091.9|5071.9|5092.8|5072.8|5094.2|5074.2|5091.4|5071.4|0
1609928100000|2021-01-06 10:15:00|5092.9|5072.9|5091.1|5071.1|5093.6|5073.6|5090.6|5070.6|0
1609928400000|2021-01-06 10:20:00|5091|5071|5087.9|5067.9|5091.8|5071.8|5087.7|5067.7|0
1609928700000|2021-01-06 10:25:00|5088.1|5068.1|5086.5|5066.5|5089.7|5069.7|5086.5|5066.5|0
1609929000000|2021-01-06 10:30:00|5086.4|5066.4|5086.5|5066.5|5088.1|5068.1|5083.1|5063.1|0
1609929300000|2021-01-06 10:35:00|5086.4|5066.4|5086.3|5066.3|5087|5067|5085.4|5065.4|0
1609929600000|2021-01-06 10:40:00|5086.4|5066.4|5085.9|5065.9|5086.5|5066.5|5085.5|5065.5|0
1609929900000|2021-01-06 10:45:00|5086.2|5066.2|5083.6|5063.6|5086.9|5066.9|5083.6|5063.6|0
1609930200000|2021-01-06 10:50:00|5083.3|5063.3|5083|5063|5084.7|5064.7|5083|5063|0
1609930500000|2021-01-06 10:55:00|5082.9|5062.9|5082.5|5062.5|5082.9|5062.9|5081.4|5061.4|0
1609930800000|2021-01-06 11:00:00|5082.4|5062.4|5080|5060|5082.4|5062.4|5079.4|5059.4|0
1609931100000|2021-01-06 11:05:00|5080.2|5060.2|5080.2|5060.2|5081.2|5061.2|5078.9|5058.9|0
1609931400000|2021-01-06 11:10:00|5080.4|5060.4|5081|5061|5082.5|5062.5|5080|5060|0
1609931700000|2021-01-06 11:15:00|5081.2|5061.2|5078|5058|5081.2|5061.2|5078|5058|0
1609932000000|2021-01-06 11:20:00|5077.9|5057.9|5074.8|5054.8|5077.9|5057.9|5073|5053|0
1609932300000|2021-01-06 11:25:00|5074.9|5054.9|5075.4|5055.4|5077.9|5057.9|5074.9|5054.9|0
1609932600000|2021-01-06 11:30:00|5075.5|5055.5|5076.9|5056.9|5077.1|5057.1|5075.4|5055.4|0
1609932900000|2021-01-06 11:35:00|5077|5057|5074.4|5054.4|5077|5057|5074.1|5054.1|0
1609933200000|2021-01-06 11:40:00|5074.3|5054.3|5078.3|5058.3|5078.9|5058.9|5074.3|5054.3|0
1609933500000|2021-01-06 11:45:00|5078.1|5058.1|5078|5058|5079.2|5059.2|5077.4|5057.4|0
1609933800000|2021-01-06 11:50:00|5078.1|5058.1|5079.5|5059.5|5080.5|5060.5|5078.1|5058.1|0
1609934100000|2021-01-06 11:55:00|5079.6|5059.6|5078.7|5058.7|5080.7|5060.7|5078.7|5058.7|0
1609934400000|2021-01-06 12:00:00|5078.6|5058.6|5076.3|5056.3|5078.6|5058.6|5075.3|5055.3|0
1609934700000|2021-01-06 12:05:00|5076.1|5056.1|5078.9|5058.9|5078.9|5058.9|5075.5|5055.5|0
1609935000000|2021-01-06 12:10:00|5079.1|5059.1|5077.9|5057.9|5079.1|5059.1|5076.4|5056.4|0
1609935300000|2021-01-06 12:15:00|5078|5058|5079.4|5059.4|5080.7|5060.7|5078|5058|0
1609935600000|2021-01-06 12:20:00|5079.5|5059.5|5077.7|5057.7|5080.1|5060.1|5077.4|5057.4|0
1609935900000|2021-01-06 12:25:00|5077.8|5057.8|5077.9|5057.9|5078|5058|5076.6|5056.6|0
1609936200000|2021-01-06 12:30:00|5078|5058|5078.7|5058.7|5079.1|5059.1|5077.9|5057.9|0
1609936500000|2021-01-06 12:35:00|5078.6|5058.6|5077.1|5057.1|5078.6|5058.6|5076.8|5056.8|0
1609936800000|2021-01-06 12:40:00|5077.2|5057.2|5075.1|5055.1|5077.2|5057.2|5075.1|5055.1|0
1609937100000|2021-01-06 12:45:00|5075.2|5055.2|5071.6|5051.6|5075.2|5055.2|5071.6|5051.6|0
1609937400000|2021-01-06 12:50:00|5071.5|5051.5|5069.5|5049.5|5072.5|5052.5|5069.4|5049.4|0
1609937700000|2021-01-06 12:55:00|5069.4|5049.4|5068.8|5048.8|5069.5|5049.5|5068.8|5048.8|0
1609938000000|2021-01-06 13:00:00|5068.9|5048.9|5069.6|5049.6|5070.2|5050.2|5068.6|5048.6|0
1609938300000|2021-01-06 13:05:00|5069.5|5049.5|5068.3|5048.3|5069.6|5049.6|5068|5048|0
1609938600000|2021-01-06 13:10:00|5068.6|5048.6|5068.8|5048.8|5069.9|5049.9|5068.6|5048.6|0
1609938900000|2021-01-06 13:15:00|5068.7|5048.7|5069.8|5049.8|5070|5050|5067.9|5047.9|0
1609939200000|2021-01-06 13:20:00|5069.9|5049.9|5072.9|5052.9|5072.9|5052.9|5069.9|5049.9|0
1609939500000|2021-01-06 13:25:00|5073|5053|5073.2|5053.2|5073.6|5053.6|5071.7|5051.7|0
1609939800000|2021-01-06 13:30:00|5073.3|5053.3|5075.1|5055.1|5075.9|5055.9|5073.2|5053.2|0
1609940100000|2021-01-06 13:35:00|5075.6|5055.6|5079.2|5059.2|5079.5|5059.5|5075.6|5055.6|0
1609940400000|2021-01-06 13:40:00|5079.1|5059.1|5080.6|5060.6|5081.7|5061.7|5078.3|5058.3|0
1609940700000|2021-01-06 13:45:00|5080.4|5060.4|5082.6|5062.6|5082.6|5062.6|5078.9|5058.9|0
1609941000000|2021-01-06 13:50:00|5082.4|5062.4|5082.4|5062.4|5082.5|5062.5|5080.2|5060.2|0
1609941300000|2021-01-06 13:55:00|5082.3|5062.3|5082.7|5062.7|5084.1|5064.1|5080.5|5060.5|0
1609941600000|2021-01-06 14:00:00|5082.9|5062.9|5085|5065|5085.3|5065.3|5082.5|5062.5|0
1609941900000|2021-01-06 14:05:00|5084.8|5064.8|5084|5064|5084.8|5064.8|5082.9|5062.9|0
1609942200000|2021-01-06 14:10:00|5083.9|5063.9|5083.4|5063.4|5084.2|5064.2|5083|5063|0
1609942500000|2021-01-06 14:15:00|5083.1|5063.1|5081.5|5061.5|5083.3|5063.3|5080.4|5060.4|0
1609942800000|2021-01-06 14:20:00|5081.4|5061.4|5079|5059|5081.4|5061.4|5077.7|5057.7|0
1609943100000|2021-01-06 14:25:00|5079.1|5059.1|5083|5063|5083.8|5063.8|5079.1|5059.1|0
1609943400000|2021-01-06 14:30:00|5083.1|5063.1|5081|5061|5085.2|5065.2|5080.5|5060.5|0
1609943700000|2021-01-06 14:35:00|5081.1|5061.1|5086|5066|5087.5|5067.5|5081.1|5061.1|0
1609944000000|2021-01-06 14:40:00|5085.8|5065.8|5090.4|5070.4|5090.4|5070.4|5085.8|5065.8|0
1609944300000|2021-01-06 14:45:00|5090.3|5070.3|5096.9|5076.9|5097.7|5077.7|5090.3|5070.3|0
1609944600000|2021-01-06 14:50:00|5097.1|5077.1|5102.5|5082.5|5102.6|5082.6|5095.3|5075.3|0
1609944900000|2021-01-06 14:55:00|5102.4|5082.4|5101.4|5081.4|5102.4|5082.4|5098.9|5078.9|0
1609945200000|2021-01-06 15:00:00|5101.7|5081.7|5100.1|5080.1|5102.6|5082.6|5099.6|5079.6|0
1609945500000|2021-01-06 15:05:00|5099.9|5079.9|5099.8|5079.8|5100.6|5080.6|5098.5|5078.5|0
1609945800000|2021-01-06 15:10:00|5099.9|5079.9|5101.8|5081.8|5101.8|5081.8|5099.9|5079.9|0
1609946100000|2021-01-06 15:15:00|5101.7|5081.7|5103|5083|5103.3|5083.3|5101.7|5081.7|0
1609946400000|2021-01-06 15:20:00|5102.8|5082.8|5102.5|5082.5|5103|5083|5101.8|5081.8|0
1609946700000|2021-01-06 15:25:00|5102.4|5082.4|5102.2|5082.2|5102.8|5082.8|5100.6|5080.6|0
1609947000000|2021-01-06 15:30:00|5102.3|5082.3|5102.3|5082.3|5102.5|5082.5|5101.7|5081.7|0
1609947300000|2021-01-06 15:35:00|5102.4|5082.4|5103.4|5083.4|5104.4|5084.4|5100.7|5080.7|0
1609947600000|2021-01-06 15:40:00|5103.2|5083.2|5102.5|5082.5|5103.3|5083.3|5101.2|5081.2|0
1609947900000|2021-01-06 15:45:00|5102.4|5082.4|5101.2|5081.2|5103.1|5083.1|5101|5081|0
1609948200000|2021-01-06 15:50:00|5101|5081|5102.8|5082.8|5103.1|5083.1|5101|5081|0
1609948500000|2021-01-06 15:55:00|5103|5083|5103.2|5083.2|5103.9|5083.9|5102.7|5082.7|0
1609948800000|2021-01-06 16:00:00|5103.5|5083.5|5105.6|5085.6|5106|5086|5102.7|5082.7|0
1609949100000|2021-01-06 16:05:00|5105.5|5085.5|5104.3|5084.3|5105.6|5085.6|5104.3|5084.3|0
1609949400000|2021-01-06 16:10:00|5104.2|5084.2|5106.5|5086.5|5106.5|5086.5|5103|5083|0
1609949700000|2021-01-06 16:15:00|5107.3|5087.3|5109.9|5089.9|5109.9|5089.9|5107.2|5087.2|0
1609950000000|2021-01-06 16:20:00|5111.1|5091.1|5113.9|5093.9|5115.7|5095.7|5111|5091|0
1609950300000|2021-01-06 16:25:00|5113.8|5093.8|5113.3|5093.3|5115.7|5095.7|5113.3|5093.3|0
1609950600000|2021-01-06 16:30:00|5126.6|5076.6|5114.6|5064.6|5126.6|5076.6|5114.6|5064.6|0
1609950900000|2021-01-06 16:35:00|5115.1|5065.1|5110.1|5060.1|5115.9|5065.9|5107.7|5057.7|0
1609951200000|2021-01-06 16:40:00|5110.2|5060.2|5110.2|5060.2|5111.5|5061.5|5110.1|5060.1|0
1609951500000|2021-01-06 16:45:00|5110.1|5060.1|5111.8|5061.8|5113|5063|5110.1|5060.1|0
1609951800000|2021-01-06 16:50:00|5111.7|5061.7|5113|5063|5113|5063|5110.3|5060.3|0
1609952100000|2021-01-06 16:55:00|5113.1|5063.1|5114.3|5064.3|5115.8|5065.8|5113.1|5063.1|0
1609952400000|2021-01-06 17:00:00|5114.8|5064.8|5117.2|5067.2|5117.2|5067.2|5114.3|5064.3|0
1609952700000|2021-01-06 17:05:00|5115.8|5065.8|5115.8|5065.8|5117.4|5067.4|5114.4|5064.4|0
1609953000000|2021-01-06 17:10:00|5116.1|5066.1|5117.1|5067.1|5117.2|5067.2|5115.7|5065.7|0
1609953300000|2021-01-06 17:15:00|5117.2|5067.2|5121.3|5071.3|5122.7|5072.7|5115.8|5065.8|0
1609953600000|2021-01-06 17:20:00|5121.2|5071.2|5119.7|5069.7|5122.7|5072.7|5119.6|5069.6|0
1609953900000|2021-01-06 17:25:00|5119.6|5069.6|5122.5|5072.5|5123.9|5073.9|5119.6|5069.6|0
1609954200000|2021-01-06 17:30:00|5122.6|5072.6|5124|5074|5125.4|5075.4|5122.5|5072.5|0
1609954500000|2021-01-06 17:35:00|5124.5|5074.5|5124|5074|5125.5|5075.5|5123.9|5073.9|0
1609954800000|2021-01-06 17:40:00|5123.5|5073.5|5125.4|5075.4|5125.5|5075.5|5122.6|5072.6|0
1609955100000|2021-01-06 17:45:00|5125.9|5075.9|5126.8|5076.8|5126.8|5076.8|5125.3|5075.3|0
1609955400000|2021-01-06 17:50:00|5126.9|5076.9|5131|5081|5131.7|5081.7|5126.7|5076.7|0
1609955700000|2021-01-06 17:55:00|5130.9|5080.9|5131|5081|5132.3|5082.3|5129.6|5079.6|0
1609956000000|2021-01-06 18:00:00|5130.7|5080.7|5129.6|5079.6|5132.5|5082.5|5129.6|5079.6|0
1609956300000|2021-01-06 18:05:00|5129.7|5079.7|5129.6|5079.6|5131|5081|5129.5|5079.5|0
1609956600000|2021-01-06 18:10:00|5129.7|5079.7|5132.5|5082.5|5132.5|5082.5|5129.6|5079.6|0
1609956900000|2021-01-06 18:15:00|5132.6|5082.6|5131|5081|5134|5084|5129.6|5079.6|0
1609957200000|2021-01-06 18:20:00|5130.7|5080.7|5130.8|5080.8|5131|5081|5129.4|5079.4|0
1609957500000|2021-01-06 18:25:00|5130.3|5080.3|5129.4|5079.4|5130.9|5080.9|5129.4|5079.4|0
1609957800000|2021-01-06 18:30:00|5129.7|5079.7|5129.5|5079.5|5130.9|5080.9|5128.1|5078.1|0
1609958100000|2021-01-06 18:35:00|5129|5079|5129.6|5079.6|5130.9|5080.9|5128.1|5078.1|0
1609958400000|2021-01-06 18:40:00|5129.7|5079.7|5133.9|5083.9|5134.6|5084.6|5129.6|5079.6|0
1609958700000|2021-01-06 18:45:00|5134.4|5084.4|5133.9|5083.9|5135.3|5085.3|5133.2|5083.2|0
1609959000000|2021-01-06 18:50:00|5133.8|5083.8|5131.1|5081.1|5133.9|5083.9|5131.1|5081.1|0
1609959300000|2021-01-06 18:55:00|5131.6|5081.6|5129.7|5079.7|5132.5|5082.5|5129.6|5079.6|0
1609959600000|2021-01-06 19:00:00|5129.8|5079.8|5133.8|5083.8|5134|5084|5129.8|5079.8|0
1609959900000|2021-01-06 19:05:00|5133.9|5083.9|5133.9|5083.9|5135.3|5085.3|5133.8|5083.8|0
1609960200000|2021-01-06 19:10:00|5133.8|5083.8|5132.4|5082.4|5135.3|5085.3|5132.4|5082.4|0
1609960500000|2021-01-06 19:15:00|5132.5|5082.5|5123.7|5073.7|5132.5|5082.5|5120.8|5070.8|0
1609960800000|2021-01-06 19:20:00|5123.8|5073.8|5120.8|5070.8|5126.7|5076.7|5119.4|5069.4|0
1609961100000|2021-01-06 19:25:00|5120.9|5070.9|5115.1|5065.1|5120.9|5070.9|5113.5|5063.5|0
1609961400000|2021-01-06 19:30:00|5115|5065|5119.5|5069.5|5122.5|5072.5|5113.6|5063.6|0
1609961700000|2021-01-06 19:35:00|5119.4|5069.4|5113.6|5063.6|5119.6|5069.6|5110.7|5060.7|0
1609962000000|2021-01-06 19:40:00|5113.5|5063.5|5115.3|5065.3|5119.6|5069.6|5110.7|5060.7|0
1609962300000|2021-01-06 19:45:00|5115.2|5065.2|5106.2|5056.2|5118.1|5068.1|5104.8|5054.8|0
1609962600000|2021-01-06 19:50:00|5106.3|5056.3|5109.2|5059.2|5110.6|5060.6|5103.3|5053.3|0
1609962900000|2021-01-06 19:55:00|5109.1|5059.1|5113.6|5063.6|5115.1|5065.1|5107.8|5057.8|0
1609963200000|2021-01-06 20:00:00|5113.1|5063.1|5103.7|5053.7|5113.1|5063.1|5102.2|5052.2|0
1609963500000|2021-01-06 20:05:00|5104.2|5054.2|5108|5058|5110.9|5060.9|5103.7|5053.7|0
1609963800000|2021-01-06 20:10:00|5108.1|5058.1|5113.8|5063.8|5118.1|5068.1|5106.7|5056.7|0
1609964100000|2021-01-06 20:15:00|5113.7|5063.7|5113.2|5063.2|5115.2|5065.2|5108.1|5058.1|0
1609964400000|2021-01-06 20:20:00|5112.4|5062.4|5106.2|5056.2|5115.3|5065.3|5106.2|5056.2|0
1609964700000|2021-01-06 20:25:00|5106.1|5056.1|5110.8|5060.8|5115|5065|5101.9|5051.9|0
1609965000000|2021-01-06 20:30:00|5111.5|5061.5|5110.7|5060.7|5113.8|5063.8|5104.9|5054.9|0
1609965300000|2021-01-06 20:35:00|5110.6|5060.6|5104.9|5054.9|5112.1|5062.1|5104.8|5054.8|0
1609965600000|2021-01-06 20:40:00|5104.8|5054.8|5108.1|5058.1|5110.8|5060.8|5103.5|5053.5|0
1609965900000|2021-01-06 20:45:00|5108|5058|5109.3|5059.3|5110.7|5060.7|5102.2|5052.2|0
1609966200000|2021-01-06 20:50:00|5109.2|5059.2|5105.1|5055.1|5109.2|5059.2|5099.2|5049.2|0
1609966500000|2021-01-06 20:55:00|5105.2|5055.2|5107.6|5057.6|5109.2|5059.2|5103.3|5053.3|0
1609966800000|2021-01-06 21:00:00|5107.5|5057.5|5110.9|5060.9|5110.9|5060.9|5092.9|5042.9|0
1609967100000|2021-01-06 21:05:00|5110.6|5060.6|5120.2|5070.2|5122.9|5072.9|5110.6|5060.6|0
1609967400000|2021-01-06 21:10:00|5120|5070|5121.6|5071.6|5122.9|5072.9|5117.8|5067.8|0
1609967700000|2021-01-06 21:15:00|5121.3|5071.3|5121.6|5071.6|5122.2|5072.2|5120.8|5070.8|0
1609968000000|2021-01-06 21:20:00|5121.5|5071.5|5121.8|5071.8|5122.1|5072.1|5120.7|5070.7|0
1609968300000|2021-01-06 21:25:00|5121.6|5071.6|5121.3|5071.3|5122.1|5072.1|5120.7|5070.7|0
1609968600000|2021-01-06 21:30:00|5121.4|5071.4|5132.5|5082.5|5132.8|5082.8|5120.1|5070.1|0
1609968900000|2021-01-06 21:35:00|5132.8|5082.8|5125.4|5075.4|5132.8|5082.8|5124.2|5074.2|0
1609969200000|2021-01-06 21:40:00|5125.7|5075.7|5122|5072|5125.7|5075.7|5119.9|5069.9|0
1609969500000|2021-01-06 21:45:00|5122.1|5072.1|5122.3|5072.3|5123.6|5073.6|5120.5|5070.5|0
1609969800000|2021-01-06 21:50:00|5122|5072|5120.8|5070.8|5122.9|5072.9|5118.7|5068.7|0
1609970100000|2021-01-06 21:55:00|5120.7|5070.7|5122|5072|5122.3|5072.3|5118.9|5068.9|0
1609970400000|2021-01-06 22:00:00|5121.6|5071.6|5119.7|5069.7|5121.6|5071.6|5119.7|5069.7|0
1609970700000|2021-01-06 22:05:00|5119.9|5069.9|5119.3|5069.3|5120|5070|5117.9|5067.9|0
1609971000000|2021-01-06 22:10:00|5119.2|5069.2|5119|5069|5119.7|5069.7|5118.7|5068.7|0
1609971300000|2021-01-06 22:15:00|5119.1|5069.1|5118.8|5068.8|5119.3|5069.3|5118.6|5068.6|0
1609971600000|2021-01-06 22:20:00|5119|5069|5120.2|5070.2|5120.6|5070.6|5118.8|5068.8|0
1609971900000|2021-01-06 22:25:00|5120.4|5070.4|5124.2|5074.2|5124.2|5074.2|5120.1|5070.1|0
1609972200000|2021-01-06 22:30:00|5124.1|5074.1|5124.3|5074.3|5124.9|5074.9|5123.2|5073.2|0
1609972500000|2021-01-06 22:35:00|5124|5074|5124.3|5074.3|5125.4|5075.4|5123.6|5073.6|0
1609972800000|2021-01-06 22:40:00|5124.6|5074.6|5121.9|5071.9|5124.7|5074.7|5121.8|5071.8|0
1609973100000|2021-01-06 22:45:00|5121.8|5071.8|5120.9|5070.9|5122|5072|5120.9|5070.9|0
1609973400000|2021-01-06 22:50:00|5121|5071|5121.1|5071.1|5121.4|5071.4|5120.9|5070.9|0
1609973700000|2021-01-06 22:55:00|5121|5071|5122.3|5072.3|5122.3|5072.3|5121|5071|0
1609974000000|2021-01-06 23:00:00|5122.5|5072.5|5121.2|5071.2|5125.3|5075.3|5116.9|5066.9|0
1609974300000|2021-01-06 23:05:00|5121.7|5071.7|5121.2|5071.2|5125.4|5075.4|5120.9|5070.9|0
1609974600000|2021-01-06 23:10:00|5121.7|5071.7|5121.4|5071.4|5122.7|5072.7|5120.5|5070.5|0
1609974900000|2021-01-06 23:15:00|5121.5|5071.5|5120.5|5070.5|5123.3|5073.3|5120.5|5070.5|0
1609975200000|2021-01-06 23:20:00|5120.4|5070.4|5120.2|5070.2|5121.4|5071.4|5119.2|5069.2|0
1609975500000|2021-01-06 23:25:00|5120.3|5070.3|5120.6|5070.6|5121.4|5071.4|5118.6|5068.6|0
1609975800000|2021-01-06 23:30:00|5120.5|5070.5|5117.5|5067.5|5120.9|5070.9|5116.9|5066.9|0
1609976100000|2021-01-06 23:35:00|5117.8|5067.8|5117.8|5067.8|5119.6|5069.6|5117.5|5067.5|0
1609976400000|2021-01-06 23:40:00|5117.5|5067.5|5117.5|5067.5|5119|5069|5116.4|5066.4|0
1609976700000|2021-01-06 23:45:00|5117.6|5067.6|5122|5072|5122.7|5072.7|5117.6|5067.6|0
1609977000000|2021-01-06 23:50:00|5121.7|5071.7|5120.9|5070.9|5122.3|5072.3|5120.5|5070.5|0
1609977300000|2021-01-06 23:55:00|5120.5|5070.5|5119.9|5069.9|5122|5072|5119.6|5069.6|0
1609977600000|2021-01-07 00:00:00|5120.2|5070.2|5119.6|5069.6|5121.7|5071.7|5119.2|5069.2|0
1609977900000|2021-01-07 00:05:00|5119.9|5069.9|5112.8|5062.8|5120.9|5070.9|5111.8|5061.8|0
1609978200000|2021-01-07 00:10:00|5113.1|5063.1|5110.7|5060.7|5114.4|5064.4|5110|5060|0
1609978500000|2021-01-07 00:15:00|5111|5061|5112.8|5062.8|5113.1|5063.1|5108.2|5058.2|0
1609978800000|2021-01-07 00:20:00|5112.5|5062.5|5110.7|5060.7|5113.1|5063.1|5109.2|5059.2|0
1609979100000|2021-01-07 00:25:00|5111|5061|5112|5062|5112.5|5062.5|5109.7|5059.7|0
1609979400000|2021-01-07 00:30:00|5111.8|5061.8|5115.2|5065.2|5115.2|5065.2|5111.8|5061.8|0
1609979700000|2021-01-07 00:35:00|5115.1|5065.1|5114.4|5064.4|5116.1|5066.1|5114|5064|0
1609980000000|2021-01-07 00:40:00|5114.3|5064.3|5115.2|5065.2|5115.2|5065.2|5114|5064|0
1609980300000|2021-01-07 00:45:00|5115.1|5065.1|5118.9|5068.9|5119.9|5069.9|5114.7|5064.7|0
1609980600000|2021-01-07 00:50:00|5119.2|5069.2|5123.4|5073.4|5123.4|5073.4|5118.6|5068.6|0
1609980900000|2021-01-07 00:55:00|5123.3|5073.3|5119.8|5069.8|5123.7|5073.7|5119.1|5069.1|0
1609981200000|2021-01-07 01:00:00|5119.7|5069.7|5129.1|5079.1|5131.8|5081.8|5119|5069|0
1609981500000|2021-01-07 01:05:00|5128.8|5078.8|5127.7|5077.7|5130.5|5080.5|5126.3|5076.3|0
1609981800000|2021-01-07 01:10:00|5127.6|5077.6|5129.1|5079.1|5129.1|5079.1|5127.6|5077.6|0
1609982100000|2021-01-07 01:15:00|5129.6|5079.6|5128.4|5078.4|5130.4|5080.4|5127.7|5077.7|0
1609982400000|2021-01-07 01:20:00|5128.7|5078.7|5134.9|5084.9|5134.9|5084.9|5128.7|5078.7|0
1609982700000|2021-01-07 01:25:00|5135|5085|5139.8|5089.8|5141.2|5091.2|5134.9|5084.9|0
1609983000000|2021-01-07 01:30:00|5139.7|5089.7|5139.7|5089.7|5141.1|5091.1|5137|5087|0
1609983300000|2021-01-07 01:35:00|5139.9|5089.9|5141.1|5091.1|5143.8|5093.8|5138.2|5088.2|0
1609983600000|2021-01-07 01:40:00|5140.8|5090.8|5145.1|5095.1|5145.1|5095.1|5140.4|5090.4|0
1609983900000|2021-01-07 01:45:00|5144.6|5094.6|5145.1|5095.1|5145.2|5095.2|5142.4|5092.4|0
1609984200000|2021-01-07 01:50:00|5145.2|5095.2|5145.1|5095.1|5146.5|5096.5|5143.1|5093.1|0
1609984500000|2021-01-07 01:55:00|5145.2|5095.2|5143.8|5093.8|5145.2|5095.2|5142.4|5092.4|0
1609984800000|2021-01-07 02:00:00|5143.5|5093.5|5135.6|5085.6|5143.8|5093.8|5135.6|5085.6|0
1609985100000|2021-01-07 02:05:00|5136.1|5086.1|5138.3|5088.3|5138.4|5088.4|5135.5|5085.5|0
1609985400000|2021-01-07 02:10:00|5138.6|5088.6|5136.3|5086.3|5139.7|5089.7|5135.7|5085.7|0
1609985700000|2021-01-07 02:15:00|5136.6|5086.6|5137|5087|5138.4|5088.4|5134.2|5084.2|0
1609986000000|2021-01-07 02:20:00|5136.8|5086.8|5132.9|5082.9|5138.5|5088.5|5132.9|5082.9|0
1609986300000|2021-01-07 02:25:00|5133.6|5083.6|5130.2|5080.2|5135|5085|5130.2|5080.2|0
1609986600000|2021-01-07 02:30:00|5130.3|5080.3|5134.4|5084.4|5134.4|5084.4|5130.2|5080.2|0
1609986900000|2021-01-07 02:35:00|5133.9|5083.9|5134.4|5084.4|5135.8|5085.8|5133|5083|0
1609987200000|2021-01-07 02:40:00|5134.5|5084.5|5134.5|5084.5|5135.8|5085.8|5134.4|5084.4|0
1609987500000|2021-01-07 02:45:00|5134.4|5084.4|5133.1|5083.1|5134.5|5084.5|5133.1|5083.1|0
1609987800000|2021-01-07 02:50:00|5133.4|5083.4|5133.1|5083.1|5134.5|5084.5|5133.1|5083.1|0
1609988100000|2021-01-07 02:55:00|5133.4|5083.4|5134.5|5084.5|5134.5|5084.5|5133.1|5083.1|0
1609988400000|2021-01-07 03:00:00|5134.2|5084.2|5134.5|5084.5|5134.5|5084.5|5133.8|5083.8|0
1609988700000|2021-01-07 03:05:00|5135|5085|5134.6|5084.6|5135.9|5085.9|5134.5|5084.5|0
1609989000000|2021-01-07 03:10:00|5134.5|5084.5|5135.8|5085.8|5138.7|5088.7|5134.5|5084.5|0
1609989300000|2021-01-07 03:15:00|5135.3|5085.3|5134.4|5084.4|5135.8|5085.8|5133|5083|0
1609989600000|2021-01-07 03:20:00|5134.7|5084.7|5134.4|5084.4|5135.8|5085.8|5133.7|5083.7|0
1609989900000|2021-01-07 03:25:00|5135.8|5085.8|5135.8|5085.8|5135.9|5085.9|5133.7|5083.7|0
1609990200000|2021-01-07 03:30:00|5135.6|5085.6|5133|5083|5135.8|5085.8|5133|5083|0
1609990500000|2021-01-07 03:35:00|5133.1|5083.1|5131.6|5081.6|5134.4|5084.4|5131.6|5081.6|0
1609990800000|2021-01-07 03:40:00|5131.9|5081.9|5133|5083|5133|5083|5131.6|5081.6|0
1609991100000|2021-01-07 03:45:00|5132.7|5082.7|5135.8|5085.8|5135.8|5085.8|5131.6|5081.6|0
1609991400000|2021-01-07 03:50:00|5135.7|5085.7|5134.3|5084.3|5135.7|5085.7|5134.3|5084.3|0
1609991700000|2021-01-07 03:55:00|5134.4|5084.4|5135.7|5085.7|5135.7|5085.7|5134.3|5084.3|0
1609992000000|2021-01-07 04:00:00|5136.2|5086.2|5135.7|5085.7|5137.1|5087.1|5135.7|5085.7|0
1609992300000|2021-01-07 04:05:00|5135.6|5085.6|5137|5087|5137|5087|5135.6|5085.6|0
1609992600000|2021-01-07 04:10:00|5137.1|5087.1|5137|5087|5138.4|5088.4|5137|5087|0
1609992900000|2021-01-07 04:15:00|5137.1|5087.1|5137.7|5087.7|5138.4|5088.4|5137|5087|0
1609993200000|2021-01-07 04:20:00|5137.5|5087.5|5137|5087|5138.4|5088.4|5137|5087|0
1609993500000|2021-01-07 04:25:00|5137.1|5087.1|5135.6|5085.6|5138.4|5088.4|5135.6|5085.6|0
1609993800000|2021-01-07 04:30:00|5135.7|5085.7|5135.8|5085.8|5135.8|5085.8|5134.3|5084.3|0
1609994100000|2021-01-07 04:35:00|5136.3|5086.3|5135.7|5085.7|5137.1|5087.1|5134.4|5084.4|0
1609994400000|2021-01-07 04:40:00|5135.2|5085.2|5135.7|5085.7|5135.7|5085.7|5134.4|5084.4|0
1609994700000|2021-01-07 04:45:00|5135.2|5085.2|5134.3|5084.3|5135.7|5085.7|5134.3|5084.3|0
1609995000000|2021-01-07 04:50:00|5133.8|5083.8|5132.9|5082.9|5134.3|5084.3|5132.9|5082.9|0
1609995300000|2021-01-07 04:55:00|5133.2|5083.2|5130.1|5080.1|5133.6|5083.6|5128.7|5078.7|0
1609995600000|2021-01-07 05:00:00|5130.3|5080.3|5131.4|5081.4|5132.9|5082.9|5130.1|5080.1|0
1609995900000|2021-01-07 05:05:00|5130.9|5080.9|5132.8|5082.8|5132.8|5082.8|5130|5080|0
1609996200000|2021-01-07 05:10:00|5132.6|5082.6|5130|5080|5132.6|5082.6|5130|5080|0
1609996500000|2021-01-07 05:15:00|5129.9|5079.9|5128.7|5078.7|5129.9|5079.9|5127.3|5077.3|0
1609996800000|2021-01-07 05:20:00|5128.4|5078.4|5130.8|5080.8|5131.5|5081.5|5127.3|5077.3|0
1609997100000|2021-01-07 05:25:00|5130.6|5080.6|5130.1|5080.1|5130.8|5080.8|5128.7|5078.7|0
1609997400000|2021-01-07 05:30:00|5130.2|5080.2|5131.5|5081.5|5132.8|5082.8|5128.7|5078.7|0
1609997700000|2021-01-07 05:35:00|5131.8|5081.8|5131.5|5081.5|5132.9|5082.9|5131.4|5081.4|0
1609998000000|2021-01-07 05:40:00|5132|5082|5134.2|5084.2|5134.3|5084.3|5131.5|5081.5|0
1609998300000|2021-01-07 05:45:00|5134.3|5084.3|5137|5087|5137|5087|5134.3|5084.3|0
1609998600000|2021-01-07 05:50:00|5136.9|5086.9|5134.9|5084.9|5137|5087|5134.2|5084.2|0
1609998900000|2021-01-07 05:55:00|5135.1|5085.1|5136.9|5086.9|5137|5087|5134.2|5084.2|0
1609999200000|2021-01-07 06:00:00|5137|5087|5138.6|5088.6|5139.8|5089.8|5136.9|5086.9|0
1609999500000|2021-01-07 06:05:00|5138.5|5088.5|5137.2|5087.2|5138.6|5088.6|5137.2|5087.2|0
1609999800000|2021-01-07 06:10:00|5137.1|5087.1|5134.5|5084.5|5137.1|5087.1|5133|5083|0
1610000100000|2021-01-07 06:15:00|5134.4|5084.4|5135.2|5085.2|5135.8|5085.8|5133.8|5083.8|0
1610000400000|2021-01-07 06:20:00|5135.8|5085.8|5137.2|5087.2|5137.2|5087.2|5135.8|5085.8|0
1610000700000|2021-01-07 06:25:00|5137.5|5087.5|5135.8|5085.8|5137.9|5087.9|5134.4|5084.4|0
1610001000000|2021-01-07 06:30:00|5135.7|5085.7|5135.8|5085.8|5137.2|5087.2|5134.4|5084.4|0
1610001300000|2021-01-07 06:35:00|5135.9|5085.9|5137.2|5087.2|5137.9|5087.9|5135.9|5085.9|0
1610001600000|2021-01-07 06:40:00|5136.7|5086.7|5135.8|5085.8|5137.2|5087.2|5135.8|5085.8|0
1610001900000|2021-01-07 06:45:00|5135.9|5085.9|5138.7|5088.7|5141.4|5091.4|5135.8|5085.8|0
1610002200000|2021-01-07 06:50:00|5139|5089|5145.4|5095.4|5145.4|5095.4|5138.7|5088.7|0
1610002500000|2021-01-07 06:55:00|5145.2|5095.2|5141.5|5091.5|5145.4|5095.4|5140.7|5090.7|0
1610002800000|2021-01-07 07:00:00|5141.2|5091.2|5147.1|5097.1|5148.4|5098.4|5141.2|5091.2|0
1610003100000|2021-01-07 07:05:00|5147|5097|5146.9|5096.9|5151.1|5101.1|5145.6|5095.6|0
1610003400000|2021-01-07 07:10:00|5146.8|5096.8|5147|5097|5147|5097|5144.2|5094.2|0
1610003700000|2021-01-07 07:15:00|5146.9|5096.9|5148.9|5098.9|5151|5101|5145.5|5095.5|0
1610004000000|2021-01-07 07:20:00|5149.1|5099.1|5148.2|5098.2|5149.6|5099.6|5146.8|5096.8|0
1610004300000|2021-01-07 07:25:00|5148.1|5098.1|5146.8|5096.8|5149.6|5099.6|5145.3|5095.3|0
1610004600000|2021-01-07 07:30:00|5146.6|5096.6|5146.8|5096.8|5146.8|5096.8|5145.4|5095.4|0
1610004900000|2021-01-07 07:35:00|5146.9|5096.9|5145.6|5095.6|5148.4|5098.4|5142.9|5092.9|0
1610005200000|2021-01-07 07:40:00|5145.1|5095.1|5141.4|5091.4|5146.3|5096.3|5141.4|5091.4|0
1610005500000|2021-01-07 07:45:00|5141.5|5091.5|5141.4|5091.4|5142.7|5092.7|5140|5090|0
1610005800000|2021-01-07 07:50:00|5141.1|5091.1|5145.4|5095.4|5145.4|5095.4|5140|5090|0
1610006100000|2021-01-07 07:55:00|5145.5|5095.5|5148.1|5098.1|5150.8|5100.8|5144|5094|0
1610006400000|2021-01-07 08:00:00|5147.6|5097.6|5133.4|5083.4|5149.4|5099.4|5133.4|5083.4|0
1610006700000|2021-01-07 08:05:00|5133.3|5083.3|5203.6|5183.6|5206.8|5186.8|5122.1|5072.1|0
1610007000000|2021-01-07 08:10:00|5203.9|5183.9|5197.6|5177.6|5205.8|5185.8|5197.6|5177.6|0
1610007300000|2021-01-07 08:15:00|5198|5178|5203.8|5183.8|5207.3|5187.3|5195.6|5175.6|0
1610007600000|2021-01-07 08:20:00|5203.9|5183.9|5208.5|5188.5|5208.6|5188.6|5202.5|5182.5|0
1610007900000|2021-01-07 08:25:00|5208.6|5188.6|5214.4|5194.4|5214.4|5194.4|5206.1|5186.1|0
1610008200000|2021-01-07 08:30:00|5215|5195|5203.1|5183.1|5215.1|5195.1|5202.5|5182.5|0
1610008500000|2021-01-07 08:35:00|5203.2|5183.2|5204.3|5184.3|5204.4|5184.4|5199.2|5179.2|0
1610008800000|2021-01-07 08:40:00|5204.5|5184.5|5204.1|5184.1|5204.5|5184.5|5198.7|5178.7|0
1610009100000|2021-01-07 08:45:00|5204.3|5184.3|5209|5189|5210.4|5190.4|5204.2|5184.2|0
1610009400000|2021-01-07 08:50:00|5209.1|5189.1|5204.6|5184.6|5209.1|5189.1|5197.9|5177.9|0
1610009700000|2021-01-07 08:55:00|5204.8|5184.8|5204|5184|5206.4|5186.4|5202.9|5182.9|0
1610010000000|2021-01-07 09:00:00|5203.8|5183.8|5202|5182|5205.1|5185.1|5201.6|5181.6|0
1610010300000|2021-01-07 09:05:00|5202.1|5182.1|5201|5181|5204.1|5184.1|5200.9|5180.9|0
1610010600000|2021-01-07 09:10:00|5201.1|5181.1|5198.5|5178.5|5202.3|5182.3|5198.4|5178.4|0
1610010900000|2021-01-07 09:15:00|5198.3|5178.3|5197.7|5177.7|5198.5|5178.5|5196.4|5176.4|0
1610011200000|2021-01-07 09:20:00|5198|5178|5193.8|5173.8|5198|5178|5192.5|5172.5|0
1610011500000|2021-01-07 09:25:00|5193.7|5173.7|5192.7|5172.7|5194.8|5174.8|5191.2|5171.2|0
1610011800000|2021-01-07 09:30:00|5193|5173|5194.1|5174.1|5196.7|5176.7|5192.9|5172.9|0
1610012100000|2021-01-07 09:35:00|5194.3|5174.3|5196.7|5176.7|5197.4|5177.4|5193.1|5173.1|0
1610012400000|2021-01-07 09:40:00|5196.8|5176.8|5200.2|5180.2|5200.5|5180.5|5196.7|5176.7|0
1610012700000|2021-01-07 09:45:00|5200.1|5180.1|5203.2|5183.2|5203.5|5183.5|5199.9|5179.9|0
1610013000000|2021-01-07 09:50:00|5203.5|5183.5|5200.7|5180.7|5204.6|5184.6|5200.3|5180.3|0
1610013300000|2021-01-07 09:55:00|5200.9|5180.9|5208.5|5188.5|5208.5|5188.5|5200.7|5180.7|0
1610013600000|2021-01-07 10:00:00|5208.6|5188.6|5207.5|5187.5|5209.1|5189.1|5207.1|5187.1|0
1610013900000|2021-01-07 10:05:00|5207.4|5187.4|5209.1|5189.1|5209.1|5189.1|5205.2|5185.2|0
1610014200000|2021-01-07 10:10:00|5209.4|5189.4|5207.5|5187.5|5210|5190|5207.4|5187.4|0
1610014500000|2021-01-07 10:15:00|5207.6|5187.6|5210.3|5190.3|5210.8|5190.8|5207.6|5187.6|0
1610014800000|2021-01-07 10:20:00|5210.4|5190.4|5210.3|5190.3|5211.6|5191.6|5209.6|5189.6|0
1610015100000|2021-01-07 10:25:00|5210.4|5190.4|5212.1|5192.1|5212.4|5192.4|5210|5190|0
1610015400000|2021-01-07 10:30:00|5211.8|5191.8|5209.6|5189.6|5211.8|5191.8|5209.6|5189.6|0
1610015700000|2021-01-07 10:35:00|5209.8|5189.8|5209.9|5189.9|5209.9|5189.9|5207.7|5187.7|0
1610016000000|2021-01-07 10:40:00|5209.8|5189.8|5209.3|5189.3|5210|5190|5209|5189|0
1610016300000|2021-01-07 10:45:00|5209.4|5189.4|5207.5|5187.5|5209.7|5189.7|5207.4|5187.4|0
1610016600000|2021-01-07 10:50:00|5207.3|5187.3|5207.3|5187.3|5207.6|5187.6|5205.3|5185.3|0
1610016900000|2021-01-07 10:55:00|5207.2|5187.2|5206.2|5186.2|5207.3|5187.3|5206.1|5186.1|0
1610017200000|2021-01-07 11:00:00|5205.4|5185.4|5205.2|5185.2|5205.8|5185.8|5204.1|5184.1|0
1610017500000|2021-01-07 11:05:00|5206.3|5186.3|5210.4|5190.4|5211|5191|5206.3|5186.3|0
1610017800000|2021-01-07 11:10:00|5210.3|5190.3|5214.1|5194.1|5214.1|5194.1|5210.3|5190.3|0
1610018100000|2021-01-07 11:15:00|5214|5194|5218.4|5198.4|5219.5|5199.5|5214|5194|0
1610018400000|2021-01-07 11:20:00|5218.3|5198.3|5217|5197|5218.4|5198.4|5217|5197|0
1610018700000|2021-01-07 11:25:00|5216.6|5196.6|5214.6|5194.6|5216.6|5196.6|5214.6|5194.6|0
1610019000000|2021-01-07 11:30:00|5214.7|5194.7|5218|5198|5218.1|5198.1|5214.2|5194.2|0
1610019300000|2021-01-07 11:35:00|5217.9|5197.9|5217.9|5197.9|5218.4|5198.4|5216.9|5196.9|0
1610019600000|2021-01-07 11:40:00|5217.7|5197.7|5216.8|5196.8|5219.2|5199.2|5216.5|5196.5|0
1610019900000|2021-01-07 11:45:00|5217|5197|5219.9|5199.9|5219.9|5199.9|5215.2|5195.2|0
1610020200000|2021-01-07 11:50:00|5220|5200|5219.5|5199.5|5220.9|5200.9|5218.6|5198.6|0
1610020500000|2021-01-07 11:55:00|5219.4|5199.4|5213.3|5193.3|5219.4|5199.4|5213.2|5193.2|0
1610020800000|2021-01-07 12:00:00|5213.5|5193.5|5210.9|5190.9|5213.5|5193.5|5209.8|5189.8|0
1610021100000|2021-01-07 12:05:00|5210.7|5190.7|5209.4|5189.4|5210.9|5190.9|5209.4|5189.4|0
1610021400000|2021-01-07 12:10:00|5209.3|5189.3|5210.9|5190.9|5211.2|5191.2|5209.2|5189.2|0
1610021700000|2021-01-07 12:15:00|5210.8|5190.8|5209.9|5189.9|5210.9|5190.9|5208|5188|0
1610022000000|2021-01-07 12:20:00|5209.8|5189.8|5210|5190|5210.3|5190.3|5209.1|5189.1|0
1610022300000|2021-01-07 12:25:00|5210.1|5190.1|5210.1|5190.1|5210.6|5190.6|5208.9|5188.9|0
1610022600000|2021-01-07 12:30:00|5210|5190|5209.8|5189.8|5211.3|5191.3|5209.8|5189.8|0
1610022900000|2021-01-07 12:35:00|5209.9|5189.9|5212.6|5192.6|5212.6|5192.6|5209.4|5189.4|0
1610023200000|2021-01-07 12:40:00|5212.5|5192.5|5213.1|5193.1|5213.2|5193.2|5211.9|5191.9|0
1610023500000|2021-01-07 12:45:00|5213|5193|5208.7|5188.7|5213|5193|5208.7|5188.7|0
1610023800000|2021-01-07 12:50:00|5208.2|5188.2|5207.7|5187.7|5208.8|5188.8|5206.5|5186.5|0
1610024100000|2021-01-07 12:55:00|5207|5187|5207.3|5187.3|5207.5|5187.5|5206.3|5186.3|0
1610024400000|2021-01-07 13:00:00|5207.4|5187.4|5210.2|5190.2|5210.7|5190.7|5207.1|5187.1|0
1610024700000|2021-01-07 13:05:00|5210.3|5190.3|5208.9|5188.9|5210.5|5190.5|5208.8|5188.8|0
1610025000000|2021-01-07 13:10:00|5208.5|5188.5|5205.5|5185.5|5208.7|5188.7|5205.5|5185.5|0
1610025300000|2021-01-07 13:15:00|5205.9|5185.9|5206|5186|5206.4|5186.4|5205.7|5185.7|0
1610025600000|2021-01-07 13:20:00|5206.1|5186.1|5206.5|5186.5|5207|5187|5205.4|5185.4|0
1610025900000|2021-01-07 13:25:00|5206.7|5186.7|5206.4|5186.4|5207.9|5187.9|5206.1|5186.1|0
1610026200000|2021-01-07 13:30:00|5206.5|5186.5|5206.8|5186.8|5207|5187|5206.5|5186.5|0
1610026500000|2021-01-07 13:35:00|5206.9|5186.9|5208.5|5188.5|5208.5|5188.5|5205.9|5185.9|0
1610026800000|2021-01-07 13:40:00|5208.4|5188.4|5212.2|5192.2|5212.5|5192.5|5208.4|5188.4|0
1610027100000|2021-01-07 13:45:00|5212.3|5192.3|5212.2|5192.2|5213.1|5193.1|5212|5192|0
1610027400000|2021-01-07 13:50:00|5212.5|5192.5|5214.3|5194.3|5214.8|5194.8|5212.4|5192.4|0
1610027700000|2021-01-07 13:55:00|5214.2|5194.2|5215.8|5195.8|5216.3|5196.3|5214.2|5194.2|0
1610028000000|2021-01-07 14:00:00|5215.9|5195.9|5217.2|5197.2|5217.3|5197.3|5215.8|5195.8|0
1610028300000|2021-01-07 14:05:00|5217|5197|5219.4|5199.4|5219.9|5199.9|5216.8|5196.8|0
1610028600000|2021-01-07 14:10:00|5219.2|5199.2|5219.2|5199.2|5220.1|5200.1|5217.9|5197.9|0
1610028900000|2021-01-07 14:15:00|5218.6|5198.6|5217.4|5197.4|5218.8|5198.8|5217.2|5197.2|0
1610029200000|2021-01-07 14:20:00|5217.5|5197.5|5216.7|5196.7|5217.5|5197.5|5216.5|5196.5|0
1610029500000|2021-01-07 14:25:00|5216.6|5196.6|5216.4|5196.4|5217.8|5197.8|5214.9|5194.9|0
1610029800000|2021-01-07 14:30:00|5216.8|5196.8|5217.1|5197.1|5220.3|5200.3|5215.4|5195.4|0
1610030100000|2021-01-07 14:35:00|5217|5197|5214.9|5194.9|5219.8|5199.8|5214.9|5194.9|0
1610030400000|2021-01-07 14:40:00|5215|5195|5219.2|5199.2|5219.6|5199.6|5214.9|5194.9|0
1610030700000|2021-01-07 14:45:00|5219|5199|5221.1|5201.1|5221.1|5201.1|5218.2|5198.2|0
1610031000000|2021-01-07 14:50:00|5221.2|5201.2|5222.3|5202.3|5222.8|5202.8|5219.4|5199.4|0
1610031300000|2021-01-07 14:55:00|5222.6|5202.6|5226.2|5206.2|5226.6|5206.6|5222.2|5202.2|0
1610031600000|2021-01-07 15:00:00|5226.3|5206.3|5227.8|5207.8|5228.1|5208.1|5225|5205|0
1610031900000|2021-01-07 15:05:00|5228|5208|5225.6|5205.6|5228.4|5208.4|5225.2|5205.2|0
1610032200000|2021-01-07 15:10:00|5225.7|5205.7|5227.1|5207.1|5229.9|5209.9|5225.6|5205.6|0
1610032500000|2021-01-07 15:15:00|5227.2|5207.2|5230.8|5210.8|5230.9|5210.9|5226.9|5206.9|0
1610032800000|2021-01-07 15:20:00|5231|5211|5229.3|5209.3|5231.9|5211.9|5229.3|5209.3|0
1610033100000|2021-01-07 15:25:00|5229.2|5209.2|5232.8|5212.8|5232.8|5212.8|5229.2|5209.2|0
1610033400000|2021-01-07 15:30:00|5232.7|5212.7|5236.4|5216.4|5236.8|5216.8|5230.2|5210.2|0
1610033700000|2021-01-07 15:35:00|5236.5|5216.5|5240.6|5220.6|5240.8|5220.8|5235.1|5215.1|0
1610034000000|2021-01-07 15:40:00|5240.7|5220.7|5239.7|5219.7|5240.7|5220.7|5236.1|5216.1|0
1610034300000|2021-01-07 15:45:00|5239.9|5219.9|5242.2|5222.2|5242.7|5222.7|5239.6|5219.6|0
1610034600000|2021-01-07 15:50:00|5242.4|5222.4|5241.4|5221.4|5243.4|5223.4|5241.3|5221.3|0
1610034900000|2021-01-07 15:55:00|5241.5|5221.5|5244.6|5224.6|5246.1|5226.1|5241.5|5221.5|0
1610035200000|2021-01-07 16:00:00|5244.7|5224.7|5244.7|5224.7|5245.6|5225.6|5244.4|5224.4|0
1610035500000|2021-01-07 16:05:00|5244.9|5224.9|5242|5222|5245.3|5225.3|5242|5222|0
1610035800000|2021-01-07 16:10:00|5242.1|5222.1|5242.6|5222.6|5242.6|5222.6|5242|5222|0
1610036100000|2021-01-07 16:15:00|5242.2|5222.2|5240.9|5220.9|5242.2|5222.2|5240.8|5220.8|0
1610036400000|2021-01-07 16:20:00|5241|5221|5244.4|5224.4|5245.2|5225.2|5240.8|5220.8|0
1610036700000|2021-01-07 16:25:00|5244.5|5224.5|5246.5|5226.5|5248.2|5228.2|5244.4|5224.4|0
1610037000000|2021-01-07 16:30:00|5259.4|5209.4|5253.9|5203.9|5263.6|5213.6|5251.2|5201.2|0
1610037300000|2021-01-07 16:35:00|5254.4|5204.4|5256.8|5206.8|5257.5|5207.5|5251.2|5201.2|0
1610037600000|2021-01-07 16:40:00|5257.3|5207.3|5255.5|5205.5|5258.2|5208.2|5254.1|5204.1|0
1610037900000|2021-01-07 16:45:00|5255.4|5205.4|5252.7|5202.7|5256.9|5206.9|5252.7|5202.7|0
1610038200000|2021-01-07 16:50:00|5252.6|5202.6|5249.7|5199.7|5252.7|5202.7|5248.3|5198.3|0
1610038500000|2021-01-07 16:55:00|5249.2|5199.2|5248.4|5198.4|5249.7|5199.7|5246.9|5196.9|0
1610038800000|2021-01-07 17:00:00|5248.9|5198.9|5248.4|5198.4|5249.9|5199.9|5248.3|5198.3|0
1610039100000|2021-01-07 17:05:00|5248.3|5198.3|5248.4|5198.4|5249.8|5199.8|5246.9|5196.9|0
1610039400000|2021-01-07 17:10:00|5248.3|5198.3|5245.5|5195.5|5248.4|5198.4|5245.4|5195.4|0
1610039700000|2021-01-07 17:15:00|5245.4|5195.4|5246.7|5196.7|5248.3|5198.3|5245.4|5195.4|0
1610040000000|2021-01-07 17:20:00|5246.2|5196.2|5245.4|5195.4|5248.2|5198.2|5245.3|5195.3|0
1610040300000|2021-01-07 17:25:00|5244.8|5194.8|5246.7|5196.7|5246.7|5196.7|5244|5194|0
1610040600000|2021-01-07 17:30:00|5246.8|5196.8|5246.9|5196.9|5246.9|5196.9|5245.5|5195.5|0
1610040900000|2021-01-07 17:35:00|5246.4|5196.4|5245.5|5195.5|5246.9|5196.9|5245.4|5195.4|0
1610041200000|2021-01-07 17:40:00|5245.4|5195.4|5245.5|5195.5|5245.5|5195.5|5244.8|5194.8|0
1610041500000|2021-01-07 17:45:00|5245.4|5195.4|5245.5|5195.5|5246.9|5196.9|5245.4|5195.4|0
1610041800000|2021-01-07 17:50:00|5245.8|5195.8|5249.9|5199.9|5249.9|5199.9|5245.5|5195.5|0
1610042100000|2021-01-07 17:55:00|5249.8|5199.8|5249.8|5199.8|5249.9|5199.9|5249.8|5199.8|0
1610042400000|2021-01-07 18:00:00|5249.9|5199.9|5252.7|5202.7|5252.7|5202.7|5249.9|5199.9|0
1610042700000|2021-01-07 18:05:00|5252.6|5202.6|5248.1|5198.1|5252.7|5202.7|5248.1|5198.1|0
1610043000000|2021-01-07 18:10:00|5248.2|5198.2|5249.7|5199.7|5249.7|5199.7|5248.1|5198.1|0
1610043300000|2021-01-07 18:15:00|5250.2|5200.2|5249.7|5199.7|5251.2|5201.2|5249.6|5199.6|0
1610043600000|2021-01-07 18:20:00|5249.1|5199.1|5248.3|5198.3|5249.1|5199.1|5248.2|5198.2|0
1610043900000|2021-01-07 18:25:00|5248.8|5198.8|5246.8|5196.8|5249.7|5199.7|5246.8|5196.8|0
1610044200000|2021-01-07 18:30:00|5246.9|5196.9|5248.4|5198.4|5249.8|5199.8|5246.8|5196.8|0
1610044500000|2021-01-07 18:35:00|5248.5|5198.5|5252.6|5202.6|5252.6|5202.6|5248.4|5198.4|0
1610044800000|2021-01-07 18:40:00|5252.5|5202.5|5252.6|5202.6|5254|5204|5251.1|5201.1|0
1610045100000|2021-01-07 18:45:00|5252.1|5202.1|5248.3|5198.3|5252.1|5202.1|5246.9|5196.9|0
1610045400000|2021-01-07 18:50:00|5248.4|5198.4|5249.7|5199.7|5249.8|5199.8|5248.3|5198.3|0
1610045700000|2021-01-07 18:55:00|5249.8|5199.8|5251.2|5201.2|5251.2|5201.2|5249.7|5199.7|0
1610046000000|2021-01-07 19:00:00|5251.8|5201.8|5254|5204|5254.1|5204.1|5251.1|5201.1|0
1610046300000|2021-01-07 19:05:00|5254.1|5204.1|5252.6|5202.6|5254.1|5204.1|5252.6|5202.6|0
1610046600000|2021-01-07 19:10:00|5252.7|5202.7|5252.6|5202.6|5254.1|5204.1|5251.1|5201.1|0
1610046900000|2021-01-07 19:15:00|5252.7|5202.7|5252.5|5202.5|5252.7|5202.7|5251.2|5201.2|0
1610047200000|2021-01-07 19:20:00|5252|5202|5252.5|5202.5|5252.6|5202.6|5251.1|5201.1|0
1610047500000|2021-01-07 19:25:00|5252.2|5202.2|5249.7|5199.7|5252.5|5202.5|5249.6|5199.6|0
1610047800000|2021-01-07 19:30:00|5250.2|5200.2|5252.6|5202.6|5252.6|5202.6|5250.2|5200.2|0
1610048100000|2021-01-07 19:35:00|5252.5|5202.5|5254|5204|5254|5204|5251.2|5201.2|0
1610048400000|2021-01-07 19:40:00|5253.5|5203.5|5254|5204|5254.1|5204.1|5252.6|5202.6|0
1610048700000|2021-01-07 19:45:00|5254.1|5204.1|5252.6|5202.6|5254.1|5204.1|5251.2|5201.2|0
1610049000000|2021-01-07 19:50:00|5252|5202|5252.6|5202.6|5252.6|5202.6|5251.1|5201.1|0
1610049300000|2021-01-07 19:55:00|5252.5|5202.5|5256.9|5206.9|5256.9|5206.9|5252.5|5202.5|0
1610049600000|2021-01-07 20:00:00|5256.4|5206.4|5259.8|5209.8|5259.8|5209.8|5255.5|5205.5|0
1610049900000|2021-01-07 20:05:00|5259.3|5209.3|5258.3|5208.3|5259.8|5209.8|5258.3|5208.3|0
1610050200000|2021-01-07 20:10:00|5258.2|5208.2|5254.7|5204.7|5258.3|5208.3|5252.5|5202.5|0
1610050500000|2021-01-07 20:15:00|5254.4|5204.4|5256.9|5206.9|5256.9|5206.9|5254|5204|0
1610050800000|2021-01-07 20:20:00|5256.8|5206.8|5259.8|5209.8|5259.8|5209.8|5255.4|5205.4|0
1610051100000|2021-01-07 20:25:00|5260.3|5210.3|5259.7|5209.7|5261.2|5211.2|5258.3|5208.3|0
1610051400000|2021-01-07 20:30:00|5259.8|5209.8|5258.3|5208.3|5259.8|5209.8|5256.9|5206.9|0
1610051700000|2021-01-07 20:35:00|5257.8|5207.8|5259.9|5209.9|5259.9|5209.9|5256.9|5206.9|0
1610052000000|2021-01-07 20:40:00|5259.8|5209.8|5259.8|5209.8|5259.9|5209.9|5256.9|5206.9|0
1610052300000|2021-01-07 20:45:00|5259.9|5209.9|5259.9|5209.9|5261.3|5211.3|5259.8|5209.8|0
1610052600000|2021-01-07 20:50:00|5259.8|5209.8|5262.7|5212.7|5262.8|5212.8|5258.4|5208.4|0
1610052900000|2021-01-07 20:55:00|5262.2|5212.2|5257.8|5207.8|5262.2|5212.2|5255.4|5205.4|0
1610053200000|2021-01-07 21:00:00|5255.5|5205.5|5252.6|5202.6|5258.1|5208.1|5251.6|5201.6|0
1610053500000|2021-01-07 21:05:00|5252.7|5202.7|5253.8|5203.8|5258.1|5208.1|5252.1|5202.1|0
1610053800000|2021-01-07 21:10:00|5253.5|5203.5|5258|5208|5258.6|5208.6|5253.2|5203.2|0
1610054100000|2021-01-07 21:15:00|5257.9|5207.9|5258.1|5208.1|5258.7|5208.7|5257.7|5207.7|0
1610054400000|2021-01-07 21:20:00|5258.3|5208.3|5258|5208|5258.4|5208.4|5257.2|5207.2|0
1610054700000|2021-01-07 21:25:00|5257.7|5207.7|5257.5|5207.5|5258|5208|5257.2|5207.2|0
1610055000000|2021-01-07 21:30:00|5258.3|5208.3|5257.7|5207.7|5259.9|5209.9|5257.1|5207.1|0
1610055300000|2021-01-07 21:35:00|5257.6|5207.6|5257.1|5207.1|5258|5208|5255.8|5205.8|0
1610055600000|2021-01-07 21:40:00|5256.8|5206.8|5255.5|5205.5|5257.7|5207.7|5255.5|5205.5|0
1610055900000|2021-01-07 21:45:00|5255.6|5205.6|5255|5205|5256.5|5206.5|5254.4|5204.4|0
1610056200000|2021-01-07 21:50:00|5255.3|5205.3|5255.5|5205.5|5257.1|5207.1|5255|5205|0
1610056500000|2021-01-07 21:55:00|5255.6|5205.6|5256.7|5206.7|5256.8|5206.8|5254.4|5204.4|0
1610056800000|2021-01-07 22:00:00|5256.8|5206.8|5257.7|5207.7|5258|5208|5256.5|5206.5|0
1610057100000|2021-01-07 22:05:00|5257.6|5207.6|5257.2|5207.2|5257.6|5207.6|5257.1|5207.1|0
1610057400000|2021-01-07 22:10:00|5257.1|5207.1|5257.1|5207.1|5257.2|5207.2|5257.1|5207.1|0
1610057700000|2021-01-07 22:15:00|5257.7|5207.7|5257.7|5207.7|5257.7|5207.7|5257.7|5207.7|0
1610058000000|2021-01-07 22:20:00|5257.6|5207.6|5258.1|5208.1|5258.1|5208.1|5257.6|5207.6|0
1610058300000|2021-01-07 22:25:00|5257.7|5207.7|5258|5208|5258.1|5208.1|5257.3|5207.3|0
1610058600000|2021-01-07 22:30:00|5258.5|5208.5|5258.1|5208.1|5258.5|5208.5|5258.1|5208.1|0
1610058900000|2021-01-07 22:35:00|5257.7|5207.7|5258.1|5208.1|5258.2|5208.2|5257.7|5207.7|0
1610059200000|2021-01-07 22:40:00|5258|5208|5258.1|5208.1|5258.5|5208.5|5258|5208|0
1610059500000|2021-01-07 22:45:00|5258|5208|5258|5208|5258.1|5208.1|5258|5208|0
1610059800000|2021-01-07 22:50:00|5258.5|5208.5|5258.4|5208.4|5258.6|5208.6|5258.4|5208.4|0
1610060100000|2021-01-07 22:55:00|5258.5|5208.5|5258.5|5208.5|5258.5|5208.5|5258.4|5208.4|0
1610060400000|2021-01-07 23:00:00|5258.6|5208.6|5256.4|5206.4|5258.6|5208.6|5254.2|5204.2|0
1610060700000|2021-01-07 23:05:00|5256.1|5206.1|5255.1|5205.1|5256.4|5206.4|5254.8|5204.8|0
1610061000000|2021-01-07 23:10:00|5255.4|5205.4|5256.7|5206.7|5256.7|5206.7|5255.1|5205.1|0
1610061300000|2021-01-07 23:15:00|5256.4|5206.4|5256|5206|5256.5|5206.5|5255.1|5205.1|0
1610061600000|2021-01-07 23:20:00|5256.7|5206.7|5257|5207|5258.9|5208.9|5256.7|5206.7|0
1610061900000|2021-01-07 23:25:00|5256.8|5206.8|5253.5|5203.5|5257|5207|5253.5|5203.5|0
1610062200000|2021-01-07 23:30:00|5253.8|5203.8|5255.1|5205.1|5255.1|5205.1|5252.9|5202.9|0
1610062500000|2021-01-07 23:35:00|5255.4|5205.4|5258.6|5208.6|5259.4|5209.4|5255.4|5205.4|0
1610062800000|2021-01-07 23:40:00|5258.9|5208.9|5260|5210|5260.3|5210.3|5258.1|5208.1|0
1610063100000|2021-01-07 23:45:00|5260.3|5210.3|5262.6|5212.6|5263|5213|5260|5210|0
1610063400000|2021-01-07 23:50:00|5262.9|5212.9|5261.9|5211.9|5263.2|5213.2|5261|5211|0
1610063700000|2021-01-07 23:55:00|5262.2|5212.2|5260.7|5210.7|5262.2|5212.2|5259.1|5209.1|0
1610064000000|2021-01-08 00:00:00|5260.8|5210.8|5258.6|5208.6|5261.3|5211.3|5257.3|5207.3|0
1610064300000|2021-01-08 00:05:00|5258.9|5208.9|5261.9|5211.9|5262.2|5212.2|5257.6|5207.6|0
1610064600000|2021-01-08 00:10:00|5261.6|5211.6|5259.1|5209.1|5261.9|5211.9|5259.1|5209.1|0
1610064900000|2021-01-08 00:15:00|5258.9|5208.9|5262.4|5212.4|5262.4|5212.4|5255.5|5205.5|0
1610065200000|2021-01-08 00:20:00|5262.3|5212.3|5263.7|5213.7|5263.7|5213.7|5261.7|5211.7|0
1610065500000|2021-01-08 00:25:00|5263.4|5213.4|5270.7|5220.7|5270.7|5220.7|5263|5213|0
1610065800000|2021-01-08 00:30:00|5271.4|5221.4|5265.1|5215.1|5272.1|5222.1|5265.1|5215.1|0
1610066100000|2021-01-08 00:35:00|5265|5215|5266.4|5216.4|5266.4|5216.4|5263.6|5213.6|0
1610066400000|2021-01-08 00:40:00|5265.9|5215.9|5267.8|5217.8|5269.2|5219.2|5265|5215|0
1610066700000|2021-01-08 00:45:00|5268.3|5218.3|5271.4|5221.4|5272.1|5222.1|5267.8|5217.8|0
1610067000000|2021-01-08 00:50:00|5271.1|5221.1|5274.8|5224.8|5274.9|5224.9|5270.7|5220.7|0
1610067300000|2021-01-08 00:55:00|5274.7|5224.7|5277.6|5227.6|5277.6|5227.6|5274.7|5224.7|0
1610067600000|2021-01-08 01:00:00|5277.7|5227.7|5274.9|5224.9|5279|5229|5274.7|5224.7|0
1610067900000|2021-01-08 01:05:00|5274.8|5224.8|5274.9|5224.9|5274.9|5224.9|5273.5|5223.5|0
1610068200000|2021-01-08 01:10:00|5274.4|5224.4|5273.5|5223.5|5274.9|5224.9|5273.5|5223.5|0
1610068500000|2021-01-08 01:15:00|5273|5223|5270.8|5220.8|5273|5223|5270.7|5220.7|0
1610068800000|2021-01-08 01:20:00|5270.5|5220.5|5272.2|5222.2|5272.2|5222.2|5269.4|5219.4|0
1610069100000|2021-01-08 01:25:00|5272.7|5222.7|5273.6|5223.6|5273.6|5223.6|5272.2|5222.2|0
1610069400000|2021-01-08 01:30:00|5273.5|5223.5|5279.4|5229.4|5280.8|5230.8|5272.2|5222.2|0
1610069700000|2021-01-08 01:35:00|5279.6|5229.6|5280.8|5230.8|5280.8|5230.8|5278|5228|0
1610070000000|2021-01-08 01:40:00|5280.5|5230.5|5279.3|5229.3|5280.8|5230.8|5276.6|5226.6|0
1610070300000|2021-01-08 01:45:00|5279.6|5229.6|5279.4|5229.4|5282.2|5232.2|5279.3|5229.3|0
1610070600000|2021-01-08 01:50:00|5279.3|5229.3|5279.4|5229.4|5280.8|5230.8|5279.3|5229.3|0
1610070900000|2021-01-08 01:55:00|5278.8|5228.8|5279.4|5229.4|5280.8|5230.8|5278|5228|0
1610071200000|2021-01-08 02:00:00|5280.1|5230.1|5282.2|5232.2|5282.2|5232.2|5279.3|5229.3|0
1610071500000|2021-01-08 02:05:00|5282.3|5232.3|5280.2|5230.2|5283.7|5233.7|5277.9|5227.9|0
1610071800000|2021-01-08 02:10:00|5279.9|5229.9|5282.3|5232.3|5283.7|5233.7|5279.5|5229.5|0
1610072100000|2021-01-08 02:15:00|5282.4|5232.4|5282.9|5232.9|5283.7|5233.7|5282.2|5232.2|0
1610072400000|2021-01-08 02:20:00|5282.7|5232.7|5282.2|5232.2|5283.6|5233.6|5280.8|5230.8|0
1610072700000|2021-01-08 02:25:00|5282.8|5232.8|5284.9|5234.9|5286.5|5236.5|5282.2|5232.2|0
1610073000000|2021-01-08 02:30:00|5284.8|5234.8|5285.6|5235.6|5286.3|5236.3|5283.5|5233.5|0
1610073300000|2021-01-08 02:35:00|5285.4|5235.4|5282|5232|5286.3|5236.3|5282|5232|0
1610073600000|2021-01-08 02:40:00|5282.1|5232.1|5286.2|5236.2|5286.2|5236.2|5282.1|5232.1|0
1610073900000|2021-01-08 02:45:00|5286.3|5236.3|5284.9|5234.9|5286.3|5236.3|5283.4|5233.4|0
1610074200000|2021-01-08 02:50:00|5284.8|5234.8|5282.1|5232.1|5284.8|5234.8|5282.1|5232.1|0
1610074500000|2021-01-08 02:55:00|5282|5232|5282.1|5232.1|5282.1|5232.1|5280.7|5230.7|0
1610074800000|2021-01-08 03:00:00|5282.4|5232.4|5283.5|5233.5|5284.9|5234.9|5282.4|5232.4|0
1610075100000|2021-01-08 03:05:00|5283.2|5233.2|5283.4|5233.4|5284.1|5234.1|5280.6|5230.6|0
1610075400000|2021-01-08 03:10:00|5282.7|5232.7|5283.4|5233.4|5283.5|5233.5|5282|5232|0
1610075700000|2021-01-08 03:15:00|5283.7|5233.7|5286.2|5236.2|5286.2|5236.2|5283.4|5233.4|0
1610076000000|2021-01-08 03:20:00|5286|5236|5286.3|5236.3|5287.8|5237.8|5284.9|5234.9|0
1610076300000|2021-01-08 03:25:00|5286.2|5236.2|5286.2|5236.2|5287.7|5237.7|5285.5|5235.5|0
1610076600000|2021-01-08 03:30:00|5286.1|5236.1|5284.8|5234.8|5286.2|5236.2|5284.7|5234.7|0
1610076900000|2021-01-08 03:35:00|5285|5235|5283.4|5233.4|5285.5|5235.5|5283.4|5233.4|0
1610077200000|2021-01-08 03:40:00|5284|5234|5284.8|5234.8|5284.8|5234.8|5283.4|5233.4|0
1610077500000|2021-01-08 03:45:00|5285.3|5235.3|5287.6|5237.6|5287.6|5237.6|5285.3|5235.3|0
1610077800000|2021-01-08 03:50:00|5287.4|5237.4|5287.7|5237.7|5287.7|5237.7|5286.9|5236.9|0
1610078100000|2021-01-08 03:55:00|5287.8|5237.8|5287.7|5237.7|5287.8|5237.8|5287.7|5237.7|0
1610078400000|2021-01-08 04:00:00|5287.8|5237.8|5286.4|5236.4|5289.1|5239.1|5286.3|5236.3|0
1610078700000|2021-01-08 04:05:00|5286.6|5236.6|5283.5|5233.5|5287.1|5237.1|5283.5|5233.5|0
1610079000000|2021-01-08 04:10:00|5282.1|5232.1|5282.1|5232.1|5284.9|5234.9|5282.1|5232.1|0
1610079300000|2021-01-08 04:15:00|5281.8|5231.8|5282|5232|5283.5|5233.5|5280.7|5230.7|0
1610079600000|2021-01-08 04:20:00|5282.1|5232.1|5282.1|5232.1|5283.4|5233.4|5282|5232|0
1610079900000|2021-01-08 04:25:00|5282.8|5232.8|5277.9|5227.9|5282.8|5232.8|5277.9|5227.9|0
1610080200000|2021-01-08 04:30:00|5278.4|5228.4|5279.9|5229.9|5280.6|5230.6|5277.8|5227.8|0
1610080500000|2021-01-08 04:35:00|5280.2|5230.2|5282|5232|5283.4|5233.4|5280.2|5230.2|0
1610080800000|2021-01-08 04:40:00|5281.7|5231.7|5284.8|5234.8|5284.8|5234.8|5280.6|5230.6|0
1610081100000|2021-01-08 04:45:00|5284.3|5234.3|5286.3|5236.3|5286.4|5236.4|5283.4|5233.4|0
1610081400000|2021-01-08 04:50:00|5286.2|5236.2|5284.9|5234.9|5286.2|5236.2|5283.5|5233.5|0
1610081700000|2021-01-08 04:55:00|5284.4|5234.4|5284.9|5234.9|5286.3|5236.3|5283.5|5233.5|0
1610082000000|2021-01-08 05:00:00|5286.3|5236.3|5286.3|5236.3|5287.7|5237.7|5284.9|5234.9|0
1610082300000|2021-01-08 05:05:00|5286.6|5236.6|5287.8|5237.8|5287.8|5237.8|5286.2|5236.2|0
1610082600000|2021-01-08 05:10:00|5287.9|5237.9|5287.8|5237.8|5289.2|5239.2|5287.8|5237.8|0
1610082900000|2021-01-08 05:15:00|5288|5238|5289.2|5239.2|5289.2|5239.2|5287.7|5237.7|0
1610083500000|2021-01-08 05:25:00|5288.7|5238.7|5287.9|5237.9|5289.3|5239.3|5287.8|5237.8|0
1610083800000|2021-01-08 05:30:00|5288.1|5238.1|5287.9|5237.9|5289.3|5239.3|5287.8|5237.8|0
1610084100000|2021-01-08 05:35:00|5287.8|5237.8|5287.8|5237.8|5289.2|5239.2|5286.4|5236.4|0
1610084400000|2021-01-08 05:40:00|5287.5|5237.5|5286.4|5236.4|5289.2|5239.2|5286.4|5236.4|0
1610084700000|2021-01-08 05:45:00|5286.3|5236.3|5286.4|5236.4|5286.4|5236.4|5285|5235|0
1610085000000|2021-01-08 05:50:00|5285.9|5235.9|5287.8|5237.8|5287.8|5237.8|5285|5235|0
1610085300000|2021-01-08 05:55:00|5287.5|5237.5|5289.1|5239.1|5289.2|5239.2|5286.3|5236.3|0
1610085600000|2021-01-08 06:00:00|5289.2|5239.2|5289.2|5239.2|5291.3|5241.3|5287.7|5237.7|0
1610085900000|2021-01-08 06:05:00|5289.4|5239.4|5298.1|5248.1|5300.2|5250.2|5289.2|5239.2|0
1610086200000|2021-01-08 06:10:00|5298.4|5248.4|5298.3|5248.3|5301.6|5251.6|5297.4|5247.4|0
1610086500000|2021-01-08 06:15:00|5297.4|5247.4|5297.5|5247.5|5298.9|5248.9|5296.1|5246.1|0
1610086800000|2021-01-08 06:20:00|5296.9|5246.9|5294.7|5244.7|5297.5|5247.5|5294.7|5244.7|0
1610087100000|2021-01-08 06:25:00|5294.2|5244.2|5294.7|5244.7|5294.7|5244.7|5293.3|5243.3|0
1610087400000|2021-01-08 06:30:00|5293.3|5243.3|5290.5|5240.5|5293.3|5243.3|5290.4|5240.4|0
1610087700000|2021-01-08 06:35:00|5291.9|5241.9|5291.8|5241.8|5294.6|5244.6|5291.8|5241.8|0
1610088000000|2021-01-08 06:40:00|5291.9|5241.9|5290.4|5240.4|5291.9|5241.9|5290.4|5240.4|0
1610088300000|2021-01-08 06:45:00|5290.5|5240.5|5296|5246|5296|5246|5290.4|5240.4|0
1610088600000|2021-01-08 06:50:00|5295.9|5245.9|5293.2|5243.2|5295.9|5245.9|5293.1|5243.1|0
1610088900000|2021-01-08 06:55:00|5293.4|5243.4|5294.5|5244.5|5294.6|5244.6|5293.1|5243.1|0
1610089200000|2021-01-08 07:00:00|5295|5245|5293.2|5243.2|5295.9|5245.9|5290.5|5240.5|0
1610089500000|2021-01-08 07:05:00|5292.7|5242.7|5294.8|5244.8|5299|5249|5291.8|5241.8|0
1610089800000|2021-01-08 07:10:00|5294.7|5244.7|5296.2|5246.2|5296.2|5246.2|5293.3|5243.3|0
1610090100000|2021-01-08 07:15:00|5296.1|5246.1|5291.9|5241.9|5296.1|5246.1|5291.9|5241.9|0
1610090400000|2021-01-08 07:20:00|5291.4|5241.4|5287.7|5237.7|5291.9|5241.9|5286.3|5236.3|0
1610090700000|2021-01-08 07:25:00|5287.8|5237.8|5290.6|5240.6|5291.9|5241.9|5286.3|5236.3|0
1610091000000|2021-01-08 07:30:00|5291.1|5241.1|5291.9|5241.9|5293.3|5243.3|5289.1|5239.1|0
1610091300000|2021-01-08 07:35:00|5291.4|5241.4|5291.2|5241.2|5293.2|5243.2|5289.1|5239.1|0
1610091600000|2021-01-08 07:40:00|5290.9|5240.9|5291.9|5241.9|5291.9|5241.9|5287.7|5237.7|0
1610091900000|2021-01-08 07:45:00|5292.4|5242.4|5297.4|5247.4|5297.5|5247.5|5291.9|5241.9|0
1610092200000|2021-01-08 07:50:00|5297.9|5247.9|5296.1|5246.1|5298.8|5248.8|5293.3|5243.3|0
1610092500000|2021-01-08 07:55:00|5296|5246|5296|5246|5297.4|5247.4|5293.2|5243.2|0
1610092800000|2021-01-08 08:00:00|5295.5|5245.5|5298.6|5248.6|5301.6|5251.6|5286.2|5236.2|0
1610093100000|2021-01-08 08:05:00|5299.1|5249.1|5305|5285|5311.7|5291.7|5291.6|5241.6|0
1610093400000|2021-01-08 08:10:00|5305.1|5285.1|5310.9|5290.9|5311.7|5291.7|5304.2|5284.2|0
1610093700000|2021-01-08 08:15:00|5310.1|5290.1|5307.2|5287.2|5310.5|5290.5|5306.3|5286.3|0
1610094000000|2021-01-08 08:20:00|5307.4|5287.4|5301.9|5281.9|5308.1|5288.1|5301.4|5281.4|0
1610094300000|2021-01-08 08:25:00|5301.5|5281.5|5303.7|5283.7|5304|5284|5301.4|5281.4|0
1610094600000|2021-01-08 08:30:00|5304|5284|5302.2|5282.2|5304.6|5284.6|5300.4|5280.4|0
1610094900000|2021-01-08 08:35:00|5302.9|5282.9|5305.4|5285.4|5306.2|5286.2|5301.3|5281.3|0
1610095200000|2021-01-08 08:40:00|5305.3|5285.3|5304.1|5284.1|5305.3|5285.3|5301|5281|0
1610095500000|2021-01-08 08:45:00|5304|5284|5297.5|5277.5|5304|5284|5296.1|5276.1|0
1610095800000|2021-01-08 08:50:00|5297.4|5277.4|5296.4|5276.4|5299.6|5279.6|5292.3|5272.3|0
1610096100000|2021-01-08 08:55:00|5296.3|5276.3|5289.1|5269.1|5296.3|5276.3|5289.1|5269.1|0
1610096400000|2021-01-08 09:00:00|5289|5269|5286.1|5266.1|5289.1|5269.1|5284.5|5264.5|0
1610096700000|2021-01-08 09:05:00|5286.4|5266.4|5283.6|5263.6|5286.8|5266.8|5283.3|5263.3|0
1610097000000|2021-01-08 09:10:00|5283.5|5263.5|5281.8|5261.8|5284|5264|5280.6|5260.6|0
1610097300000|2021-01-08 09:15:00|5281.7|5261.7|5287.7|5267.7|5288.3|5268.3|5281.7|5261.7|0
1610097600000|2021-01-08 09:20:00|5287.8|5267.8|5285.1|5265.1|5287.8|5267.8|5283.7|5263.7|0
1610097900000|2021-01-08 09:25:00|5285.2|5265.2|5277.2|5257.2|5285.6|5265.6|5275.6|5255.6|0
1610098200000|2021-01-08 09:30:00|5277.5|5257.5|5280.6|5260.6|5280.9|5260.9|5277.4|5257.4|0
1610098500000|2021-01-08 09:35:00|5280.4|5260.4|5277|5257|5280.4|5260.4|5277|5257|0
1610098800000|2021-01-08 09:40:00|5277.9|5257.9|5277.1|5257.1|5278.2|5258.2|5276.2|5256.2|0
1610099100000|2021-01-08 09:45:00|5277.2|5257.2|5277.6|5257.6|5279|5259|5277.1|5257.1|0
1610099400000|2021-01-08 09:50:00|5277.7|5257.7|5279.3|5259.3|5280.2|5260.2|5277.7|5257.7|0
1610099700000|2021-01-08 09:55:00|5279.4|5259.4|5279.3|5259.3|5279.5|5259.5|5277.8|5257.8|0
1610100000000|2021-01-08 10:00:00|5279.4|5259.4|5280.9|5260.9|5281.4|5261.4|5279|5259|0
1610100300000|2021-01-08 10:05:00|5280.8|5260.8|5278.1|5258.1|5281.4|5261.4|5277.3|5257.3|0
1610100600000|2021-01-08 10:10:00|5278|5258|5276.7|5256.7|5279|5259|5276.7|5256.7|0
1610100900000|2021-01-08 10:15:00|5277.1|5257.1|5281.8|5261.8|5281.8|5261.8|5276.3|5256.3|0
1610101200000|2021-01-08 10:20:00|5282.2|5262.2|5280.3|5260.3|5282.4|5262.4|5279.5|5259.5|0
1610101500000|2021-01-08 10:25:00|5280.4|5260.4|5279.8|5259.8|5280.5|5260.5|5278.7|5258.7|0
1610101800000|2021-01-08 10:30:00|5279.6|5259.6|5279|5259|5280.8|5260.8|5279|5259|0
1610102100000|2021-01-08 10:35:00|5278.9|5258.9|5278.6|5258.6|5279.6|5259.6|5278.6|5258.6|0
1610102400000|2021-01-08 10:40:00|5278.7|5258.7|5277|5257|5278.7|5258.7|5276.5|5256.5|0
1610102700000|2021-01-08 10:45:00|5277.1|5257.1|5276.4|5256.4|5277.8|5257.8|5275.2|5255.2|0
1610103000000|2021-01-08 10:50:00|5276.8|5256.8|5276.3|5256.3|5277.2|5257.2|5276.1|5256.1|0
1610103300000|2021-01-08 10:55:00|5276.8|5256.8|5279.9|5259.9|5279.9|5259.9|5276.7|5256.7|0
1610103600000|2021-01-08 11:00:00|5280.2|5260.2|5277.7|5257.7|5280.2|5260.2|5277.6|5257.6|0
1610103900000|2021-01-08 11:05:00|5277.8|5257.8|5277.8|5257.8|5278.5|5258.5|5276.8|5256.8|0
1610104200000|2021-01-08 11:10:00|5277.7|5257.7|5278.7|5258.7|5278.8|5258.8|5277.5|5257.5|0
1610104500000|2021-01-08 11:15:00|5278.4|5258.4|5281.6|5261.6|5281.8|5261.8|5277.9|5257.9|0
1610104800000|2021-01-08 11:20:00|5281.4|5261.4|5282.4|5262.4|5282.4|5262.4|5279.8|5259.8|0
1610105100000|2021-01-08 11:25:00|5282.6|5262.6|5284.6|5264.6|5284.6|5264.6|5282.6|5262.6|0
1610105400000|2021-01-08 11:30:00|5284.7|5264.7|5283.8|5263.8|5284.9|5264.9|5283.2|5263.2|0
1610105700000|2021-01-08 11:35:00|5284|5264|5283|5263|5284|5264|5282.2|5262.2|0
1610106000000|2021-01-08 11:40:00|5282.9|5262.9|5283.3|5263.3|5284|5264|5282.7|5262.7|0
1610106300000|2021-01-08 11:45:00|5283.2|5263.2|5282.4|5262.4|5284.9|5264.9|5282.4|5262.4|0
1610106600000|2021-01-08 11:50:00|5282.3|5262.3|5283.1|5263.1|5283.4|5263.4|5282.3|5262.3|0
1610106900000|2021-01-08 11:55:00|5282.9|5262.9|5283.9|5263.9|5284.7|5264.7|5282.3|5262.3|0
1610107200000|2021-01-08 12:00:00|5284.1|5264.1|5282.6|5262.6|5284.1|5264.1|5282.6|5262.6|0
1610107500000|2021-01-08 12:05:00|5282.5|5262.5|5282.7|5262.7|5282.9|5262.9|5281.7|5261.7|0
1610107800000|2021-01-08 12:10:00|5282.8|5262.8|5281.9|5261.9|5283.3|5263.3|5281.8|5261.8|0
1610108100000|2021-01-08 12:15:00|5282.4|5262.4|5283.9|5263.9|5284.4|5264.4|5282.3|5262.3|0
1610108400000|2021-01-08 12:20:00|5284.1|5264.1|5283.3|5263.3|5284.2|5264.2|5283.2|5263.2|0
1610108700000|2021-01-08 12:25:00|5283.6|5263.6|5282.7|5262.7|5283.7|5263.7|5282.6|5262.6|0
1610109000000|2021-01-08 12:30:00|5282.6|5262.6|5281|5261|5282.8|5262.8|5280.7|5260.7|0
1610109300000|2021-01-08 12:35:00|5281.1|5261.1|5281.4|5261.4|5281.8|5261.8|5280.7|5260.7|0
1610109600000|2021-01-08 12:40:00|5281.5|5261.5|5279.3|5259.3|5281.5|5261.5|5279.3|5259.3|0
1610109900000|2021-01-08 12:45:00|5279.1|5259.1|5279.3|5259.3|5279.4|5259.4|5278.7|5258.7|0
1610110200000|2021-01-08 12:50:00|5279.6|5259.6|5282.6|5262.6|5282.8|5262.8|5279.6|5259.6|0
1610110500000|2021-01-08 12:55:00|5282.7|5262.7|5289|5269|5289.2|5269.2|5282.6|5262.6|0
1610110800000|2021-01-08 13:00:00|5289.4|5269.4|5293.7|5273.7|5294.1|5274.1|5289.4|5269.4|0
1610111100000|2021-01-08 13:05:00|5293.6|5273.6|5294.3|5274.3|5294.7|5274.7|5292.6|5272.6|0
1610111400000|2021-01-08 13:10:00|5294.6|5274.6|5295.5|5275.5|5295.5|5275.5|5294.6|5274.6|0
1610111700000|2021-01-08 13:15:00|5295.1|5275.1|5295.5|5275.5|5295.7|5275.7|5295|5275|0
1610112000000|2021-01-08 13:20:00|5295.4|5275.4|5296.3|5276.3|5297.3|5277.3|5295.1|5275.1|0
1610112300000|2021-01-08 13:25:00|5296.4|5276.4|5297|5277|5297|5277|5296.1|5276.1|0
1610112600000|2021-01-08 13:30:00|5296.6|5276.6|5295.2|5275.2|5297.1|5277.1|5295.2|5275.2|0
1610112900000|2021-01-08 13:35:00|5295.1|5275.1|5297.6|5277.6|5297.7|5277.7|5294.6|5274.6|0
1610113200000|2021-01-08 13:40:00|5298|5278|5297.1|5277.1|5298.3|5278.3|5296.4|5276.4|0
1610113500000|2021-01-08 13:45:00|5297|5277|5295.6|5275.6|5297.7|5277.7|5295.6|5275.6|0
1610113800000|2021-01-08 13:50:00|5295.5|5275.5|5294|5274|5296.3|5276.3|5292.9|5272.9|0
1610114100000|2021-01-08 13:55:00|5294.2|5274.2|5290.5|5270.5|5294.9|5274.9|5290.4|5270.4|0
1610114400000|2021-01-08 14:00:00|5290.8|5270.8|5291.5|5271.5|5292.3|5272.3|5290.5|5270.5|0
1610114700000|2021-01-08 14:05:00|5291.6|5271.6|5293.1|5273.1|5293.3|5273.3|5291.3|5271.3|0
1610115000000|2021-01-08 14:10:00|5293|5273|5292.6|5272.6|5293.7|5273.7|5292.3|5272.3|0
1610115300000|2021-01-08 14:15:00|5292.9|5272.9|5290|5270|5292.9|5272.9|5289.8|5269.8|0
1610115600000|2021-01-08 14:20:00|5289.9|5269.9|5286|5266|5289.9|5269.9|5286|5266|0
1610115900000|2021-01-08 14:25:00|5285.8|5265.8|5285.9|5265.9|5287.2|5267.2|5285.1|5265.1|0
1610116200000|2021-01-08 14:30:00|5285.6|5265.6|5292.5|5272.5|5292.7|5272.7|5285.5|5265.5|0
1610116500000|2021-01-08 14:35:00|5292.6|5272.6|5290.8|5270.8|5292.9|5272.9|5290.8|5270.8|0
1610116800000|2021-01-08 14:40:00|5290.9|5270.9|5295.2|5275.2|5295.2|5275.2|5290.3|5270.3|0
1610117100000|2021-01-08 14:45:00|5295.5|5275.5|5294.5|5274.5|5295.8|5275.8|5292.5|5272.5|0
1610117400000|2021-01-08 14:50:00|5294.4|5274.4|5295.6|5275.6|5296.2|5276.2|5293.9|5273.9|0
1610117700000|2021-01-08 14:55:00|5295.7|5275.7|5295.7|5275.7|5297.2|5277.2|5294.3|5274.3|0
1610118000000|2021-01-08 15:00:00|5295.6|5275.6|5295.7|5275.7|5297.9|5277.9|5295.4|5275.4|0
1610118300000|2021-01-08 15:05:00|5295.8|5275.8|5295.9|5275.9|5297.6|5277.6|5295.7|5275.7|0
1610118600000|2021-01-08 15:10:00|5295.8|5275.8|5291.8|5271.8|5295.8|5275.8|5291.7|5271.7|0
1610118900000|2021-01-08 15:15:00|5291.7|5271.7|5290.8|5270.8|5292.4|5272.4|5290.6|5270.6|0
1610119200000|2021-01-08 15:20:00|5291|5271|5286|5266|5291.4|5271.4|5286|5266|0
1610119500000|2021-01-08 15:25:00|5286.2|5266.2|5280.2|5260.2|5287.5|5267.5|5280|5260|0
1610119800000|2021-01-08 15:30:00|5280.3|5260.3|5277.9|5257.9|5281|5261|5277.9|5257.9|0
1610120100000|2021-01-08 15:35:00|5277.2|5257.2|5277.2|5257.2|5278.6|5258.6|5276.8|5256.8|0
1610120400000|2021-01-08 15:40:00|5277.3|5257.3|5276.1|5256.1|5277.6|5257.6|5275.7|5255.7|0
1610120700000|2021-01-08 15:45:00|5275.8|5255.8|5278.2|5258.2|5278.3|5258.3|5275.5|5255.5|0
1610121000000|2021-01-08 15:50:00|5278.3|5258.3|5275.5|5255.5|5278.8|5258.8|5275.3|5255.3|0
1610121300000|2021-01-08 15:55:00|5275.6|5255.6|5277.2|5257.2|5277.2|5257.2|5275.3|5255.3|0
1610121600000|2021-01-08 16:00:00|5277.3|5257.3|5275|5255|5278|5258|5274.9|5254.9|0
1610121900000|2021-01-08 16:05:00|5274.9|5254.9|5275|5255|5276.7|5256.7|5274.8|5254.8|0
1610122200000|2021-01-08 16:10:00|5274.8|5254.8|5274.1|5254.1|5275.1|5255.1|5274|5254|0
1610122500000|2021-01-08 16:15:00|5274|5254|5274.9|5254.9|5275.2|5255.2|5274|5254|0
1610122800000|2021-01-08 16:20:00|5275|5255|5273.7|5253.7|5275.4|5255.4|5273.6|5253.6|0
1610123100000|2021-01-08 16:25:00|5273.9|5253.9|5266.9|5246.9|5273.9|5253.9|5266.1|5246.1|0
1610123400000|2021-01-08 16:30:00|5284.3|5234.3|5296.4|5246.4|5296.4|5246.4|5281.4|5231.4|0
1610123700000|2021-01-08 16:35:00|5296.9|5246.9|5295.1|5245.1|5297.8|5247.8|5295|5245|0
1610124000000|2021-01-08 16:40:00|5295|5245|5295.1|5245.1|5296.5|5246.5|5293.7|5243.7|0
1610124300000|2021-01-08 16:45:00|5295.2|5245.2|5296.5|5246.5|5296.7|5246.7|5293.7|5243.7|0
1610124600000|2021-01-08 16:50:00|5296.4|5246.4|5296.4|5246.4|5296.5|5246.5|5293.6|5243.6|0
1610124900000|2021-01-08 16:55:00|5297|5247|5300.9|5250.9|5300.9|5250.9|5296.5|5246.5|0
1610125200000|2021-01-08 17:00:00|5300.8|5250.8|5292.3|5242.3|5300.9|5250.9|5292.2|5242.2|0
1610125500000|2021-01-08 17:05:00|5292.8|5242.8|5299.4|5249.4|5299.5|5249.5|5292.2|5242.2|0
1610125800000|2021-01-08 17:10:00|5298.9|5248.9|5303.9|5253.9|5303.9|5253.9|5298.1|5248.1|0
1610126100000|2021-01-08 17:15:00|5304.5|5254.5|5305.3|5255.3|5306.8|5256.8|5303.9|5253.9|0
1610126400000|2021-01-08 17:20:00|5305|5255|5305.2|5255.2|5305.3|5255.3|5303.8|5253.8|0
1610126700000|2021-01-08 17:25:00|5304.9|5254.9|5306.6|5256.6|5306.6|5256.6|5303.8|5253.8|0
1610127000000|2021-01-08 17:30:00|5306.5|5256.5|5305.2|5255.2|5306.6|5256.6|5303.8|5253.8|0
1610127300000|2021-01-08 17:35:00|5306.6|5256.6|5305.2|5255.2|5306.6|5256.6|5305.2|5255.2|0
1610127600000|2021-01-08 17:40:00|5305.7|5255.7|5303.8|5253.8|5306.6|5256.6|5303.7|5253.7|0
1610127900000|2021-01-08 17:45:00|5303.7|5253.7|5297.9|5247.9|5303.8|5253.8|5297.8|5247.8|0
1610128200000|2021-01-08 17:50:00|5298.4|5248.4|5302.1|5252.1|5302.2|5252.2|5298.4|5248.4|0
1610128500000|2021-01-08 17:55:00|5302.2|5252.2|5299.3|5249.3|5303.6|5253.6|5297.9|5247.9|0
1610128800000|2021-01-08 18:00:00|5298.7|5248.7|5296.4|5246.4|5299.3|5249.3|5295|5245|0
1610129100000|2021-01-08 18:05:00|5296.5|5246.5|5296.5|5246.5|5297.9|5247.9|5296.4|5246.4|0
1610129400000|2021-01-08 18:10:00|5296.6|5246.6|5296.5|5246.5|5299.4|5249.4|5295|5245|0
1610129700000|2021-01-08 18:15:00|5295.9|5245.9|5287.7|5237.7|5296.5|5246.5|5287.6|5237.6|0
1610130000000|2021-01-08 18:20:00|5287.6|5237.6|5283.2|5233.2|5287.7|5237.7|5280.1|5230.1|0
1610130300000|2021-01-08 18:25:00|5283.1|5233.1|5288.9|5238.9|5289|5239|5283.1|5233.1|0
1610130600000|2021-01-08 18:30:00|5288.4|5238.4|5283|5233|5289|5239|5283|5233|0
1610130900000|2021-01-08 18:35:00|5283.1|5233.1|5281.5|5231.5|5286|5236|5275.7|5225.7|0
1610131200000|2021-01-08 18:40:00|5280.9|5230.9|5281.4|5231.4|5281.5|5231.5|5274.1|5224.1|0
1610131500000|2021-01-08 18:45:00|5280.8|5230.8|5281.6|5231.6|5283|5233|5277.2|5227.2|0
1610131800000|2021-01-08 18:50:00|5281.3|5231.3|5283.1|5233.1|5283.2|5233.2|5280.2|5230.2|0
1610132100000|2021-01-08 18:55:00|5282.6|5232.6|5285|5235|5286.1|5236.1|5281.7|5231.7|0
1610132400000|2021-01-08 19:00:00|5285.9|5235.9|5286.2|5236.2|5289.1|5239.1|5284.5|5234.5|0
1610132700000|2021-01-08 19:05:00|5286.7|5236.7|5289.8|5239.8|5291.9|5241.9|5286.2|5236.2|0
1610133000000|2021-01-08 19:10:00|5290|5240|5289|5239|5293.6|5243.6|5289|5239|0
1610133300000|2021-01-08 19:15:00|5288.5|5238.5|5290.6|5240.6|5292.1|5242.1|5287.7|5237.7|0
1610133600000|2021-01-08 19:20:00|5290.7|5240.7|5289.2|5239.2|5290.7|5240.7|5286.3|5236.3|0
1610133900000|2021-01-08 19:25:00|5288.7|5238.7|5292.3|5242.3|5292.3|5242.3|5286.3|5236.3|0
1610134200000|2021-01-08 19:30:00|5292.2|5242.2|5290.8|5240.8|5293.7|5243.7|5290.7|5240.7|0
1610134500000|2021-01-08 19:35:00|5291.3|5241.3|5292.3|5242.3|5293.7|5243.7|5290.7|5240.7|0
1610134800000|2021-01-08 19:40:00|5292.2|5242.2|5287.8|5237.8|5292.3|5242.3|5286.3|5236.3|0
1610135100000|2021-01-08 19:45:00|5287.9|5237.9|5293.7|5243.7|5293.7|5243.7|5286.3|5236.3|0
1610135400000|2021-01-08 19:50:00|5293.4|5243.4|5295.2|5245.2|5298.1|5248.1|5292.3|5242.3|0
1610135700000|2021-01-08 19:55:00|5295.7|5245.7|5296.7|5246.7|5298.1|5248.1|5295.2|5245.2|0
1610136000000|2021-01-08 20:00:00|5297.2|5247.2|5299.7|5249.7|5301.1|5251.1|5296.7|5246.7|0
1610136300000|2021-01-08 20:05:00|5299.6|5249.6|5302.6|5252.6|5302.6|5252.6|5298.2|5248.2|0
1610136600000|2021-01-08 20:10:00|5302.5|5252.5|5301.2|5251.2|5302.7|5252.7|5299.6|5249.6|0
1610136900000|2021-01-08 20:15:00|5301.3|5251.3|5299.8|5249.8|5302.6|5252.6|5297.5|5247.5|0
1610137200000|2021-01-08 20:20:00|5299.7|5249.7|5298.2|5248.2|5301.2|5251.2|5296.8|5246.8|0
1610137500000|2021-01-08 20:25:00|5298.3|5248.3|5300.5|5250.5|5301.3|5251.3|5296.8|5246.8|0
1610137800000|2021-01-08 20:30:00|5300.7|5250.7|5304.1|5254.1|5304.1|5254.1|5298.3|5248.3|0
1610138100000|2021-01-08 20:35:00|5304.6|5254.6|5306.9|5256.9|5306.9|5256.9|5304|5254|0
1610138400000|2021-01-08 20:40:00|5307|5257|5305.6|5255.6|5307|5257|5304|5254|0
1610138700000|2021-01-08 20:45:00|5306.1|5256.1|5308.5|5258.5|5308.6|5258.6|5305.6|5255.6|0
1610139000000|2021-01-08 20:50:00|5308.6|5258.6|5311.4|5261.4|5312.8|5262.8|5307|5257|0
1610139300000|2021-01-08 20:55:00|5311.3|5261.3|5315.4|5265.4|5316.8|5266.8|5311.3|5261.3|0
1610139600000|2021-01-08 21:00:00|5312.6|5262.6|5315.2|5265.2|5318.8|5268.8|5311.9|5261.9|0
1610139900000|2021-01-08 21:05:00|5315.5|5265.5|5311.7|5261.7|5315.5|5265.5|5310.8|5260.8|0
1610140200000|2021-01-08 21:10:00|5311.8|5261.8|5314.7|5264.7|5315.3|5265.3|5311.1|5261.1|0
1610140500000|2021-01-08 21:15:00|5314.8|5264.8|5313.8|5263.8|5314.8|5264.8|5313.8|5263.8|0
1610140800000|2021-01-08 21:20:00|5314.1|5264.1|5313.2|5263.2|5314.1|5264.1|5313.1|5263.1|0
1610141100000|2021-01-08 21:25:00|5313.3|5263.3|5313.7|5263.7|5313.8|5263.8|5312.9|5262.9|0
1610141400000|2021-01-08 21:30:00|5313.6|5263.6|5311.6|5261.6|5314|5264|5311.6|5261.6|0
1610141700000|2021-01-08 21:35:00|5311.8|5261.8|5313.7|5263.7|5313.7|5263.7|5311.8|5261.8|0
1610142000000|2021-01-08 21:40:00|5313.4|5263.4|5314.4|5264.4|5314.4|5264.4|5313.4|5263.4|0
1610142300000|2021-01-08 21:45:00|5314|5264|5315|5265|5315|5265|5313.7|5263.7|0
1610142600000|2021-01-08 21:50:00|5315.1|5265.1|5313.7|5263.7|5316.2|5266.2|5313.7|5263.7|0
1610142900000|2021-01-08 21:55:00|5313.4|5263.4|5312.8|5262.8|5313.7|5263.7|5312.4|5262.4|0
1610143200000|2021-01-08 22:00:00|5312.1|5262.1|5312.1|5262.1|5312.1|5262.1|5312.1|5262.1|0
1610319600000|2021-01-10 23:00:00|5303.5|5253.5|5307.5|5257.5|5310.4|5260.4|5303.2|5253.2|0
1610319900000|2021-01-10 23:05:00|5307.7|5257.7|5307.5|5257.5|5310|5260|5306.3|5256.3|0
1610320200000|2021-01-10 23:10:00|5307.8|5257.8|5305.6|5255.6|5309.4|5259.4|5304.2|5254.2|0
1610320500000|2021-01-10 23:15:00|5305.5|5255.5|5305.6|5255.6|5307.2|5257.2|5304.8|5254.8|0
1610320800000|2021-01-10 23:20:00|5305.7|5255.7|5306.8|5256.8|5307.7|5257.7|5302.9|5252.9|0
1610321100000|2021-01-10 23:25:00|5306.5|5256.5|5305.9|5255.9|5308.4|5258.4|5304.9|5254.9|0
1610321400000|2021-01-10 23:30:00|5306|5256|5305.9|5255.9|5306.2|5256.2|5303.5|5253.5|0
1610321700000|2021-01-10 23:35:00|5305.7|5255.7|5305.1|5255.1|5306.3|5256.3|5304.1|5254.1|0
1610322000000|2021-01-10 23:40:00|5304.8|5254.8|5301|5251|5305.7|5255.7|5301|5251|0
1610322300000|2021-01-10 23:45:00|5300.8|5250.8|5302.2|5252.2|5303.5|5253.5|5300.3|5250.3|0
1610322600000|2021-01-10 23:50:00|5302.1|5252.1|5300.3|5250.3|5302.2|5252.2|5300|5250|0
1610322900000|2021-01-10 23:55:00|5300.5|5250.5|5303.2|5253.2|5303.2|5253.2|5299.7|5249.7|0
1610323200000|2021-01-11 00:00:00|5303.4|5253.4|5307.4|5257.4|5308.3|5258.3|5302.4|5252.4|0
1610323500000|2021-01-11 00:05:00|5307.3|5257.3|5303.2|5253.2|5307.3|5257.3|5302.6|5252.6|0
1610323800000|2021-01-11 00:10:00|5303.1|5253.1|5305.7|5255.7|5307.7|5257.7|5302.4|5252.4|0
1610324100000|2021-01-11 00:15:00|5305.6|5255.6|5297.8|5247.8|5305.6|5255.6|5293.7|5243.7|0
1610324400000|2021-01-11 00:20:00|5297.9|5247.9|5299.3|5249.3|5299.3|5249.3|5296.4|5246.4|0
1610324700000|2021-01-11 00:25:00|5299.2|5249.2|5298.6|5248.6|5299.3|5249.3|5297.8|5247.8|0
1610325000000|2021-01-11 00:30:00|5298.8|5248.8|5295|5245|5299.2|5249.2|5295|5245|0
1610325300000|2021-01-11 00:35:00|5294.4|5244.4|5295|5245|5295.1|5245.1|5292.2|5242.2|0
1610325600000|2021-01-11 00:40:00|5293.5|5243.5|5293.5|5243.5|5293.5|5243.5|5292|5242|0
1610325900000|2021-01-11 00:45:00|5293.2|5243.2|5296.4|5246.4|5296.4|5246.4|5292.1|5242.1|0
1610326200000|2021-01-11 00:50:00|5296.6|5246.6|5296.4|5246.4|5297.1|5247.1|5294.2|5244.2|0
1610326500000|2021-01-11 00:55:00|5296.7|5246.7|5293|5243|5297.9|5247.9|5292.3|5242.3|0
1610326800000|2021-01-11 01:00:00|5292.7|5242.7|5290.8|5240.8|5293|5243|5290.7|5240.7|0
1610327100000|2021-01-11 01:05:00|5290.7|5240.7|5289.4|5239.4|5290.8|5240.8|5289.3|5239.3|0
1610327400000|2021-01-11 01:10:00|5290.8|5240.8|5290.8|5240.8|5291.5|5241.5|5289.4|5239.4|0
1610327700000|2021-01-11 01:15:00|5292.1|5242.1|5289.4|5239.4|5292.1|5242.1|5288|5238|0
1610328000000|2021-01-11 01:20:00|5289.6|5239.6|5293.6|5243.6|5295|5245|5289.3|5239.3|0
1610328300000|2021-01-11 01:25:00|5293.8|5243.8|5296.3|5246.3|5296.4|5246.4|5293.8|5243.8|0
1610328600000|2021-01-11 01:30:00|5296.2|5246.2|5294.8|5244.8|5296.3|5246.3|5293.4|5243.4|0
1610328900000|2021-01-11 01:35:00|5294.3|5244.3|5286.2|5236.2|5294.3|5244.3|5286.2|5236.2|0
1610329200000|2021-01-11 01:40:00|5286.3|5236.3|5286.3|5236.3|5290.6|5240.6|5286.2|5236.2|0
1610329500000|2021-01-11 01:45:00|5286.8|5236.8|5290.6|5240.6|5290.6|5240.6|5286.2|5236.2|0
1610329800000|2021-01-11 01:50:00|5289.9|5239.9|5289.1|5239.1|5291.3|5241.3|5287.7|5237.7|0
1610330100000|2021-01-11 01:55:00|5289.2|5239.2|5284.9|5234.9|5289.9|5239.9|5284.9|5234.9|0
1610330400000|2021-01-11 02:00:00|5285.2|5235.2|5280.4|5230.4|5286.3|5236.3|5280.3|5230.3|0
1610330700000|2021-01-11 02:05:00|5280.9|5230.9|5275.5|5225.5|5281.9|5231.9|5274.8|5224.8|0
1610331000000|2021-01-11 02:10:00|5276.2|5226.2|5279|5229|5280.5|5230.5|5275.5|5225.5|0
1610331300000|2021-01-11 02:15:00|5279.6|5229.6|5280.4|5230.4|5280.4|5230.4|5277.5|5227.5|0
1610331600000|2021-01-11 02:20:00|5279.9|5229.9|5283.3|5233.3|5284|5234|5279|5229|0
1610331900000|2021-01-11 02:25:00|5283.8|5233.8|5286.1|5236.1|5286.1|5236.1|5283.3|5233.3|0
1610332200000|2021-01-11 02:30:00|5286.2|5236.2|5284.7|5234.7|5287.5|5237.5|5283.3|5233.3|0
1610332500000|2021-01-11 02:35:00|5284.8|5234.8|5281.9|5231.9|5286.1|5236.1|5281.9|5231.9|0
1610332800000|2021-01-11 02:40:00|5281.8|5231.8|5283.3|5233.3|5284|5234|5280.4|5230.4|0
1610333100000|2021-01-11 02:45:00|5283.5|5233.5|5289|5239|5289|5239|5283.5|5233.5|0
1610333400000|2021-01-11 02:50:00|5289.1|5239.1|5287.5|5237.5|5289.1|5239.1|5286.1|5236.1|0
1610333700000|2021-01-11 02:55:00|5287.3|5237.3|5288.3|5238.3|5288.4|5238.4|5283.3|5233.3|0
1610334000000|2021-01-11 03:00:00|5288.6|5238.6|5287.6|5237.6|5289|5239|5286.1|5236.1|0
1610334300000|2021-01-11 03:05:00|5287.3|5237.3|5284.7|5234.7|5287.3|5237.3|5283.3|5233.3|0
1610334600000|2021-01-11 03:10:00|5284.8|5234.8|5281.3|5231.3|5284.8|5234.8|5279.2|5229.2|0
1610334900000|2021-01-11 03:15:00|5281.1|5231.1|5280.6|5230.6|5284.9|5234.9|5279.9|5229.9|0
1610335200000|2021-01-11 03:20:00|5279.9|5229.9|5279.2|5229.2|5282.1|5232.1|5279.2|5229.2|0
1610335500000|2021-01-11 03:25:00|5279.8|5229.8|5277.7|5227.7|5280.6|5230.6|5276.4|5226.4|0
1610335800000|2021-01-11 03:30:00|5277.8|5227.8|5281.9|5231.9|5282|5232|5276.3|5226.3|0
1610336100000|2021-01-11 03:35:00|5282.2|5232.2|5279|5229|5284.1|5234.1|5279|5229|0
1610336400000|2021-01-11 03:40:00|5279.1|5229.1|5282|5232|5282|5232|5279|5229|0
1610336700000|2021-01-11 03:45:00|5281.7|5231.7|5279.1|5229.1|5281.7|5231.7|5277.7|5227.7|0
1610337000000|2021-01-11 03:50:00|5279.8|5229.8|5280.5|5230.5|5281.9|5231.9|5279.1|5229.1|0
1610337300000|2021-01-11 03:55:00|5280.8|5230.8|5280.5|5230.5|5282|5232|5279.1|5229.1|0
1610337600000|2021-01-11 04:00:00|5280.6|5230.6|5282.1|5232.1|5283.5|5233.5|5279.1|5229.1|0
1610337900000|2021-01-11 04:05:00|5282.8|5232.8|5282|5232|5283.5|5233.5|5280.6|5230.6|0
1610338200000|2021-01-11 04:10:00|5282.1|5232.1|5280.6|5230.6|5282.1|5232.1|5280.6|5230.6|0
1610338500000|2021-01-11 04:15:00|5280.1|5230.1|5276.4|5226.4|5280.1|5230.1|5275.7|5225.7|0
1610338800000|2021-01-11 04:20:00|5277|5227|5276.4|5226.4|5277.8|5227.8|5276.4|5226.4|0
1610339100000|2021-01-11 04:25:00|5276.9|5226.9|5276.4|5226.4|5279.2|5229.2|5276.4|5226.4|0
1610339400000|2021-01-11 04:30:00|5276.3|5226.3|5273|5223|5276.3|5226.3|5272.1|5222.1|0
1610339700000|2021-01-11 04:35:00|5273.7|5223.7|5272.9|5222.9|5273.7|5223.7|5272.2|5222.2|0
1610340000000|2021-01-11 04:40:00|5272.8|5222.8|5272.1|5222.1|5273.6|5223.6|5272.1|5222.1|0
1610340300000|2021-01-11 04:45:00|5272.2|5222.2|5270.7|5220.7|5273.6|5223.6|5270.7|5220.7|0
1610340600000|2021-01-11 04:50:00|5271|5221|5272|5222|5273.5|5223.5|5270.6|5220.6|0
1610340900000|2021-01-11 04:55:00|5270.7|5220.7|5273.5|5223.5|5273.5|5223.5|5269.2|5219.2|0
1610341200000|2021-01-11 05:00:00|5273.2|5223.2|5272.1|5222.1|5273.5|5223.5|5272.1|5222.1|0
1610341500000|2021-01-11 05:05:00|5272.4|5222.4|5273.8|5223.8|5273.8|5223.8|5272.4|5222.4|0
1610341800000|2021-01-11 05:10:00|5273.7|5223.7|5273.8|5223.8|5273.8|5223.8|5272.3|5222.3|0
1610342100000|2021-01-11 05:15:00|5273.7|5223.7|5273|5223|5274.4|5224.4|5273|5223|0
1610342400000|2021-01-11 05:20:00|5272.8|5222.8|5273.7|5223.7|5273.7|5223.7|5272.2|5222.2|0
1610342700000|2021-01-11 05:25:00|5273.4|5223.4|5273.7|5223.7|5273.7|5223.7|5272.2|5222.2|0
1610343000000|2021-01-11 05:30:00|5273.6|5223.6|5273.8|5223.8|5273.8|5223.8|5272.2|5222.2|0
1610343300000|2021-01-11 05:35:00|5273.7|5223.7|5273.7|5223.7|5273.8|5223.8|5272.3|5222.3|0
1610343600000|2021-01-11 05:40:00|5273.5|5223.5|5269.4|5219.4|5273.8|5223.8|5269.4|5219.4|0
1610343900000|2021-01-11 05:45:00|5269.5|5219.5|5269.4|5219.4|5270.8|5220.8|5269.3|5219.3|0
1610344200000|2021-01-11 05:50:00|5269.7|5219.7|5269.4|5219.4|5270.9|5220.9|5269.4|5219.4|0
1610344500000|2021-01-11 05:55:00|5269.5|5219.5|5270.8|5220.8|5270.9|5220.9|5269.4|5219.4|0
1610344800000|2021-01-11 06:00:00|5270.5|5220.5|5269.3|5219.3|5270.8|5220.8|5269.3|5219.3|0
1610345100000|2021-01-11 06:05:00|5268.8|5218.8|5265.2|5215.2|5268.8|5218.8|5262.5|5212.5|0
1610345400000|2021-01-11 06:10:00|5265.1|5215.1|5265.3|5215.3|5265.3|5215.3|5263.7|5213.7|0
1610345700000|2021-01-11 06:15:00|5267.3|5217.3|5268.3|5218.3|5269.7|5219.7|5266.9|5216.9|0
1610346000000|2021-01-11 06:20:00|5268.2|5218.2|5270.3|5220.3|5271|5221|5268.2|5218.2|0
1610346300000|2021-01-11 06:25:00|5270|5220|5271.7|5221.7|5272.4|5222.4|5269.6|5219.6|0
1610346600000|2021-01-11 06:30:00|5271.5|5221.5|5272.5|5222.5|5272.5|5222.5|5269.5|5219.5|0
1610346900000|2021-01-11 06:35:00|5272.4|5222.4|5273.1|5223.1|5273.8|5223.8|5272.4|5222.4|0
1610347200000|2021-01-11 06:40:00|5273.3|5223.3|5269.6|5219.6|5273.8|5223.8|5269.6|5219.6|0
1610347500000|2021-01-11 06:45:00|5269.7|5219.7|5269.6|5219.6|5271.1|5221.1|5269.6|5219.6|0
1610347800000|2021-01-11 06:50:00|5269.9|5219.9|5270.9|5220.9|5271.1|5221.1|5269.6|5219.6|0
1610348100000|2021-01-11 06:55:00|5271|5221|5270.9|5220.9|5271|5221|5270.9|5220.9|0
1610348400000|2021-01-11 07:00:00|5270.4|5220.4|5272.5|5222.5|5272.5|5222.5|5265.4|5215.4|0
1610348700000|2021-01-11 07:05:00|5272.8|5222.8|5276.7|5226.7|5277.5|5227.5|5272.8|5222.8|0
1610349000000|2021-01-11 07:10:00|5276.8|5226.8|5276.8|5226.8|5279.5|5229.5|5276.7|5226.7|0
1610349300000|2021-01-11 07:15:00|5277.4|5227.4|5276.6|5226.6|5278.2|5228.2|5276.6|5226.6|0
1610349600000|2021-01-11 07:20:00|5276.7|5226.7|5278.1|5228.1|5278.1|5228.1|5275.3|5225.3|0
1610349900000|2021-01-11 07:25:00|5278.2|5228.2|5279.5|5229.5|5279.6|5229.6|5278.1|5228.1|0
1610350200000|2021-01-11 07:30:00|5279.4|5229.4|5275.3|5225.3|5279.5|5229.5|5275.3|5225.3|0
1610350500000|2021-01-11 07:35:00|5275.2|5225.2|5271|5221|5275.3|5225.3|5268.3|5218.3|0
1610350800000|2021-01-11 07:40:00|5270.7|5220.7|5271.1|5221.1|5273.9|5223.9|5269.6|5219.6|0
1610351100000|2021-01-11 07:45:00|5271|5221|5275.3|5225.3|5276.8|5226.8|5270.3|5220.3|0
1610351400000|2021-01-11 07:50:00|5275.8|5225.8|5278.1|5228.1|5279.5|5229.5|5275.8|5225.8|0
1610351700000|2021-01-11 07:55:00|5278|5228|5278|5228|5279.5|5229.5|5275.3|5225.3|0
1610352000000|2021-01-11 08:00:00|5278.6|5228.6|5283.8|5233.8|5290.8|5240.8|5278.1|5228.1|0
1610352300000|2021-01-11 08:05:00|5284.3|5234.3|5229.5|5209.5|5289.4|5239.4|5226.9|5206.9|0
1610352600000|2021-01-11 08:10:00|5229.6|5209.6|5195|5175|5232.1|5212.1|5195|5175|0
1610352900000|2021-01-11 08:15:00|5196.9|5176.9|5207.4|5187.4|5207.4|5187.4|5194.7|5174.7|0
1610353200000|2021-01-11 08:20:00|5207.2|5187.2|5213.9|5193.9|5217.6|5197.6|5207.2|5187.2|0
1610353500000|2021-01-11 08:25:00|5213.8|5193.8|5215.8|5195.8|5216.2|5196.2|5213.5|5193.5|0
1610353800000|2021-01-11 08:30:00|5215.9|5195.9|5212.4|5192.4|5216.9|5196.9|5211.5|5191.5|0
1610354100000|2021-01-11 08:35:00|5212.6|5192.6|5223.1|5203.1|5223.1|5203.1|5212.6|5192.6|0
1610354400000|2021-01-11 08:40:00|5223.2|5203.2|5221|5201|5225.6|5205.6|5221|5201|0
1610354700000|2021-01-11 08:45:00|5220.9|5200.9|5215.6|5195.6|5221.3|5201.3|5215.5|5195.5|0
1610355000000|2021-01-11 08:50:00|5215.5|5195.5|5211.5|5191.5|5216.9|5196.9|5210.6|5190.6|0
1610355300000|2021-01-11 08:55:00|5211.4|5191.4|5215.3|5195.3|5216.9|5196.9|5211|5191|0
1610355600000|2021-01-11 09:00:00|5215.2|5195.2|5214.4|5194.4|5215.2|5195.2|5212.6|5192.6|0
1610355900000|2021-01-11 09:05:00|5215.1|5195.1|5219.5|5199.5|5219.5|5199.5|5215.1|5195.1|0
1610356200000|2021-01-11 09:10:00|5219.1|5199.1|5217.9|5197.9|5219.3|5199.3|5212.1|5192.1|0
1610356500000|2021-01-11 09:15:00|5217.8|5197.8|5208.7|5188.7|5218.9|5198.9|5208.7|5188.7|0
1610356800000|2021-01-11 09:20:00|5208.8|5188.8|5209.2|5189.2|5210.5|5190.5|5208.4|5188.4|0
1610357100000|2021-01-11 09:25:00|5209.5|5189.5|5212.5|5192.5|5214.1|5194.1|5209.5|5189.5|0
1610357400000|2021-01-11 09:30:00|5212.4|5192.4|5213.2|5193.2|5215.3|5195.3|5211.7|5191.7|0
1610357700000|2021-01-11 09:35:00|5213.3|5193.3|5211.4|5191.4|5214.5|5194.5|5211.1|5191.1|0
1610358000000|2021-01-11 09:40:00|5211.5|5191.5|5212.1|5192.1|5214.7|5194.7|5211.5|5191.5|0
1610358300000|2021-01-11 09:45:00|5212.2|5192.2|5210.2|5190.2|5212.8|5192.8|5210.2|5190.2|0
1610358600000|2021-01-11 09:50:00|5209.8|5189.8|5209.7|5189.7|5209.9|5189.9|5208.9|5188.9|0
1610358900000|2021-01-11 09:55:00|5210.1|5190.1|5214.9|5194.9|5215.4|5195.4|5210.1|5190.1|0
1610359200000|2021-01-11 10:00:00|5214.8|5194.8|5214.6|5194.6|5216.2|5196.2|5214.2|5194.2|0
1610359500000|2021-01-11 10:05:00|5215.1|5195.1|5224.4|5204.4|5224.8|5204.8|5214.9|5194.9|0
1610359800000|2021-01-11 10:10:00|5224.7|5204.7|5227|5207|5227|5207|5224.4|5204.4|0
1610360100000|2021-01-11 10:15:00|5226.7|5206.7|5228.1|5208.1|5228.6|5208.6|5224.7|5204.7|0
1610360400000|2021-01-11 10:20:00|5228|5208|5225.2|5205.2|5228.5|5208.5|5225.2|5205.2|0
1610360700000|2021-01-11 10:25:00|5225|5205|5225.5|5205.5|5225.5|5205.5|5222.7|5202.7|0
1610361000000|2021-01-11 10:30:00|5225.7|5205.7|5227.1|5207.1|5228.2|5208.2|5225.4|5205.4|0
1610361300000|2021-01-11 10:35:00|5227|5207|5227.9|5207.9|5228.8|5208.8|5226.5|5206.5|0
1610361600000|2021-01-11 10:40:00|5228|5208|5226.2|5206.2|5228.2|5208.2|5223.9|5203.9|0
1610361900000|2021-01-11 10:45:00|5226.3|5206.3|5226.8|5206.8|5227.1|5207.1|5225.6|5205.6|0
1610362200000|2021-01-11 10:50:00|5226.6|5206.6|5224.8|5204.8|5226.6|5206.6|5224.7|5204.7|0
1610362500000|2021-01-11 10:55:00|5224.4|5204.4|5225.5|5205.5|5225.5|5205.5|5223.3|5203.3|0
1610362800000|2021-01-11 11:00:00|5225.4|5205.4|5225.1|5205.1|5226.6|5206.6|5224.1|5204.1|0
1610363100000|2021-01-11 11:05:00|5225.3|5205.3|5225.3|5205.3|5225.4|5205.4|5224.3|5204.3|0
1610363400000|2021-01-11 11:10:00|5225.4|5205.4|5223.7|5203.7|5225.8|5205.8|5223.7|5203.7|0
1610363700000|2021-01-11 11:15:00|5223.6|5203.6|5221.5|5201.5|5223.8|5203.8|5221|5201|0
1610364000000|2021-01-11 11:20:00|5221.4|5201.4|5221|5201|5221.7|5201.7|5220.7|5200.7|0
1610364300000|2021-01-11 11:25:00|5221.1|5201.1|5221.6|5201.6|5221.7|5201.7|5219.7|5199.7|0
1610364600000|2021-01-11 11:30:00|5222|5202|5222.5|5202.5|5223.2|5203.2|5221.4|5201.4|0
1610364900000|2021-01-11 11:35:00|5222.9|5202.9|5223.7|5203.7|5223.7|5203.7|5222|5202|0
1610365200000|2021-01-11 11:40:00|5223.6|5203.6|5223.2|5203.2|5223.7|5203.7|5222.5|5202.5|0
1610365500000|2021-01-11 11:45:00|5223.3|5203.3|5222.8|5202.8|5224|5204|5221.9|5201.9|0
1610365800000|2021-01-11 11:50:00|5222.7|5202.7|5223.4|5203.4|5223.5|5203.5|5222.7|5202.7|0
1610366100000|2021-01-11 11:55:00|5223.3|5203.3|5225|5205|5225|5205|5223|5203|0
1610366400000|2021-01-11 12:00:00|5224.8|5204.8|5224.2|5204.2|5225.1|5205.1|5224|5204|0
1610366700000|2021-01-11 12:05:00|5224.1|5204.1|5225|5205|5225.1|5205.1|5223.1|5203.1|0
1610367000000|2021-01-11 12:10:00|5225.3|5205.3|5223.5|5203.5|5225.3|5205.3|5223.4|5203.4|0
1610367300000|2021-01-11 12:15:00|5223.8|5203.8|5220.9|5200.9|5223.8|5203.8|5220.7|5200.7|0
1610367600000|2021-01-11 12:20:00|5220.8|5200.8|5220.1|5200.1|5221|5201|5219.5|5199.5|0
1610367900000|2021-01-11 12:25:00|5220.2|5200.2|5223|5203|5223|5203|5219.8|5199.8|0
1610368200000|2021-01-11 12:30:00|5223.3|5203.3|5221.4|5201.4|5223.8|5203.8|5219.3|5199.3|0
1610368500000|2021-01-11 12:35:00|5221.7|5201.7|5221|5201|5222.1|5202.1|5221|5201|0
1610368800000|2021-01-11 12:40:00|5221.1|5201.1|5220.2|5200.2|5221.1|5201.1|5219.3|5199.3|0
1610369100000|2021-01-11 12:45:00|5220.5|5200.5|5217.4|5197.4|5220.5|5200.5|5217.4|5197.4|0
1610369400000|2021-01-11 12:50:00|5217.1|5197.1|5216.4|5196.4|5217.7|5197.7|5216.3|5196.3|0
1610369700000|2021-01-11 12:55:00|5216.5|5196.5|5214.2|5194.2|5216.8|5196.8|5213.7|5193.7|0
1610370000000|2021-01-11 13:00:00|5214.1|5194.1|5213.7|5193.7|5214.1|5194.1|5213|5193|0
1610370300000|2021-01-11 13:05:00|5213.6|5193.6|5212.2|5192.2|5213.9|5193.9|5211.6|5191.6|0
1610370600000|2021-01-11 13:10:00|5212.3|5192.3|5212.9|5192.9|5212.9|5192.9|5211.6|5191.6|0
1610370900000|2021-01-11 13:15:00|5212.8|5192.8|5210.3|5190.3|5212.9|5192.9|5210.3|5190.3|0
1610371200000|2021-01-11 13:20:00|5210|5190|5210|5190|5210.3|5190.3|5209.7|5189.7|0
1610371500000|2021-01-11 13:25:00|5210.1|5190.1|5207.7|5187.7|5210.1|5190.1|5207.5|5187.5|0
1610371800000|2021-01-11 13:30:00|5207.9|5187.9|5206.8|5186.8|5208.2|5188.2|5206.8|5186.8|0
1610372100000|2021-01-11 13:35:00|5206.9|5186.9|5206.5|5186.5|5206.9|5186.9|5205.6|5185.6|0
1610372400000|2021-01-11 13:40:00|5206|5186|5205.5|5185.5|5206|5186|5204.7|5184.7|0
1610372700000|2021-01-11 13:45:00|5205.4|5185.4|5202.1|5182.1|5207|5187|5202.1|5182.1|0
1610373000000|2021-01-11 13:50:00|5202|5182|5195.6|5175.6|5202.1|5182.1|5195.4|5175.4|0
1610373300000|2021-01-11 13:55:00|5195.5|5175.5|5194.3|5174.3|5195.5|5175.5|5192.9|5172.9|0
1610373600000|2021-01-11 14:00:00|5194|5174|5193.4|5173.4|5194.7|5174.7|5192.9|5172.9|0
1610373900000|2021-01-11 14:05:00|5193.3|5173.3|5192.2|5172.2|5193.3|5173.3|5190.3|5170.3|0
1610374200000|2021-01-11 14:10:00|5192|5172|5191.1|5171.1|5192|5172|5191.1|5171.1|0
1610374500000|2021-01-11 14:15:00|5190.9|5170.9|5184|5164|5190.9|5170.9|5184|5164|0
1610374800000|2021-01-11 14:20:00|5183.9|5163.9|5183.7|5163.7|5184.8|5164.8|5182.7|5162.7|0
1610375100000|2021-01-11 14:25:00|5183.6|5163.6|5187.5|5167.5|5187.8|5167.8|5183.6|5163.6|0
1610375400000|2021-01-11 14:30:00|5187.6|5167.6|5194.7|5174.7|5195|5175|5187.4|5167.4|0
1610375700000|2021-01-11 14:35:00|5194.4|5174.4|5191.1|5171.1|5195.3|5175.3|5189.1|5169.1|0
1610376000000|2021-01-11 14:40:00|5191|5171|5195.3|5175.3|5195.3|5175.3|5190.9|5170.9|0
1610376300000|2021-01-11 14:45:00|5195.7|5175.7|5198.7|5178.7|5199.3|5179.3|5195|5175|0
1610376600000|2021-01-11 14:50:00|5198.8|5178.8|5207.2|5187.2|5207.2|5187.2|5198.7|5178.7|0
1610376900000|2021-01-11 14:55:00|5207.3|5187.3|5207.2|5187.2|5209.8|5189.8|5207|5187|0
1610377200000|2021-01-11 15:00:00|5207.4|5187.4|5206.7|5186.7|5208|5188|5206.1|5186.1|0
1610377500000|2021-01-11 15:05:00|5206.8|5186.8|5206.6|5186.6|5207.4|5187.4|5206.5|5186.5|0
1610377800000|2021-01-11 15:10:00|5206.4|5186.4|5207.9|5187.9|5208.3|5188.3|5205.9|5185.9|0
1610378100000|2021-01-11 15:15:00|5208.2|5188.2|5217.3|5197.3|5217.8|5197.8|5208.2|5188.2|0
1610378400000|2021-01-11 15:20:00|5216.1|5196.1|5208|5188|5216.8|5196.8|5207.9|5187.9|0
1610378700000|2021-01-11 15:25:00|5208.3|5188.3|5208.4|5188.4|5209.7|5189.7|5207.4|5187.4|0
1610379000000|2021-01-11 15:30:00|5208.3|5188.3|5205.9|5185.9|5208.4|5188.4|5205.2|5185.2|0
1610379300000|2021-01-11 15:35:00|5205.8|5185.8|5203.3|5183.3|5205.8|5185.8|5202.7|5182.7|0
1610379600000|2021-01-11 15:40:00|5203.4|5183.4|5205.7|5185.7|5207|5187|5203.4|5183.4|0
1610379900000|2021-01-11 15:45:00|5205.6|5185.6|5202.8|5182.8|5205.6|5185.6|5202.8|5182.8|0
1610380200000|2021-01-11 15:50:00|5202.7|5182.7|5204.9|5184.9|5204.9|5184.9|5202.2|5182.2|0
1610380500000|2021-01-11 15:55:00|5205|5185|5203|5183|5205|5185|5203|5183|0
1610380800000|2021-01-11 16:00:00|5201.8|5181.8|5198.9|5178.9|5201.8|5181.8|5198.7|5178.7|0
1610381100000|2021-01-11 16:05:00|5199|5179|5198.2|5178.2|5199|5179|5196.6|5176.6|0
1610381400000|2021-01-11 16:10:00|5198.3|5178.3|5196.7|5176.7|5198.5|5178.5|5196.7|5176.7|0
1610381700000|2021-01-11 16:15:00|5196.8|5176.8|5197.3|5177.3|5197.7|5177.7|5195.4|5175.4|0
1610382000000|2021-01-11 16:20:00|5197.4|5177.4|5201.1|5181.1|5201.2|5181.2|5197.4|5177.4|0
1610382300000|2021-01-11 16:25:00|5201|5181|5203.1|5183.1|5205.3|5185.3|5200.9|5180.9|0
1610382600000|2021-01-11 16:30:00|5218.5|5168.5|5217.3|5167.3|5218.7|5168.7|5214.5|5164.5|0
1610382900000|2021-01-11 16:35:00|5217.8|5167.8|5218.8|5168.8|5220.1|5170.1|5213.1|5163.1|0
1610383200000|2021-01-11 16:40:00|5218.7|5168.7|5216|5166|5218.8|5168.8|5215.9|5165.9|0
1610383500000|2021-01-11 16:45:00|5216.5|5166.5|5218.7|5168.7|5218.7|5168.7|5215.9|5165.9|0
1610383800000|2021-01-11 16:50:00|5218.6|5168.6|5217.2|5167.2|5220|5170|5217.2|5167.2|0
1610384100000|2021-01-11 16:55:00|5217.3|5167.3|5218.7|5168.7|5220.1|5170.1|5217.2|5167.2|0
1610384400000|2021-01-11 17:00:00|5218.8|5168.8|5218.8|5168.8|5220.2|5170.2|5217.3|5167.3|0
1610384700000|2021-01-11 17:05:00|5218.3|5168.3|5218.8|5168.8|5220.1|5170.1|5215.9|5165.9|0
1610385000000|2021-01-11 17:10:00|5218.7|5168.7|5218.7|5168.7|5220.2|5170.2|5217.3|5167.3|0
1610385300000|2021-01-11 17:15:00|5218.8|5168.8|5218.7|5168.7|5220.2|5170.2|5217.3|5167.3|0
1610385600000|2021-01-11 17:20:00|5218.8|5168.8|5218.8|5168.8|5218.8|5168.8|5218.7|5168.7|0
1610385900000|2021-01-11 17:25:00|5218.7|5168.7|5218.8|5168.8|5218.8|5168.8|5217.3|5167.3|0
1610386200000|2021-01-11 17:30:00|5219.3|5169.3|5223.1|5173.1|5223.2|5173.2|5219.3|5169.3|0
1610386500000|2021-01-11 17:35:00|5222.6|5172.6|5223|5173|5224.6|5174.6|5221.8|5171.8|0
1610386800000|2021-01-11 17:40:00|5223.1|5173.1|5223.1|5173.1|5224.4|5174.4|5221.7|5171.7|0
1610387100000|2021-01-11 17:45:00|5223.2|5173.2|5223.2|5173.2|5224.6|5174.6|5223.1|5173.1|0
1610387400000|2021-01-11 17:50:00|5223.7|5173.7|5223.2|5173.2|5224.7|5174.7|5223.1|5173.1|0
1610387700000|2021-01-11 17:55:00|5223.7|5173.7|5223.1|5173.1|5224.6|5174.6|5221.7|5171.7|0
1610388000000|2021-01-11 18:00:00|5223.4|5173.4|5224.5|5174.5|5224.5|5174.5|5223.1|5173.1|0
1610388300000|2021-01-11 18:05:00|5224.4|5174.4|5225.8|5175.8|5227.3|5177.3|5224.4|5174.4|0
1610388600000|2021-01-11 18:10:00|5225.9|5175.9|5227.3|5177.3|5227.3|5177.3|5225.8|5175.8|0
1610388900000|2021-01-11 18:15:00|5227.2|5177.2|5225.8|5175.8|5227.3|5177.3|5225.8|5175.8|0
1610389200000|2021-01-11 18:20:00|5226.1|5176.1|5224.4|5174.4|5227.2|5177.2|5222.9|5172.9|0
1610389500000|2021-01-11 18:25:00|5224.6|5174.6|5220|5170|5225.1|5175.1|5218.6|5168.6|0
1610389800000|2021-01-11 18:30:00|5220.1|5170.1|5220|5170|5221.4|5171.4|5218.6|5168.6|0
1610390100000|2021-01-11 18:35:00|5219.9|5169.9|5220|5170|5220|5170|5218.6|5168.6|0
1610390400000|2021-01-11 18:40:00|5219.9|5169.9|5215.6|5165.6|5219.9|5169.9|5214.2|5164.2|0
1610390700000|2021-01-11 18:45:00|5215.7|5165.7|5212.7|5162.7|5215.7|5165.7|5211.2|5161.2|0
1610391000000|2021-01-11 18:50:00|5213.4|5163.4|5215.6|5165.6|5217|5167|5213.4|5163.4|0
1610391300000|2021-01-11 18:55:00|5215.7|5165.7|5214.2|5164.2|5217.1|5167.1|5214.2|5164.2|0
1610391600000|2021-01-11 19:00:00|5214.1|5164.1|5214.1|5164.1|5214.2|5164.2|5212.6|5162.6|0
1610391900000|2021-01-11 19:05:00|5214|5164|5214|5164|5215.5|5165.5|5212.7|5162.7|0
1610392200000|2021-01-11 19:10:00|5214.1|5164.1|5214.1|5164.1|5215.5|5165.5|5214|5164|0
1610392500000|2021-01-11 19:15:00|5214|5164|5211.1|5161.1|5215.5|5165.5|5211.1|5161.1|0
1610392800000|2021-01-11 19:20:00|5211.2|5161.2|5211.2|5161.2|5213.9|5163.9|5208.2|5158.2|0
1610393100000|2021-01-11 19:25:00|5211.3|5161.3|5209.8|5159.8|5211.3|5161.3|5208.3|5158.3|0
1610393400000|2021-01-11 19:30:00|5209.7|5159.7|5211.1|5161.1|5212.6|5162.6|5208.2|5158.2|0
1610393700000|2021-01-11 19:35:00|5210.6|5160.6|5211.1|5161.1|5211.2|5161.2|5209.6|5159.6|0
1610394000000|2021-01-11 19:40:00|5211.2|5161.2|5214|5164|5214.1|5164.1|5211.2|5161.2|0
1610394300000|2021-01-11 19:45:00|5212.7|5162.7|5216.8|5166.8|5218.3|5168.3|5212.6|5162.6|0
1610394600000|2021-01-11 19:50:00|5216.3|5166.3|5218.2|5168.2|5218.3|5168.3|5214|5164|0
1610394900000|2021-01-11 19:55:00|5218|5168|5221.2|5171.2|5222.6|5172.6|5216.9|5166.9|0
1610395200000|2021-01-11 20:00:00|5221.1|5171.1|5221.1|5171.1|5222.6|5172.6|5219.7|5169.7|0
1610395500000|2021-01-11 20:05:00|5221.2|5171.2|5216.8|5166.8|5221.3|5171.3|5215.4|5165.4|0
1610395800000|2021-01-11 20:10:00|5216.9|5166.9|5216.7|5166.7|5218.2|5168.2|5215.2|5165.2|0
1610396100000|2021-01-11 20:15:00|5216.6|5166.6|5216.5|5166.5|5218.2|5168.2|5213.8|5163.8|0
1610396400000|2021-01-11 20:20:00|5216|5166|5216.4|5166.4|5216.5|5166.5|5213.6|5163.6|0
1610396700000|2021-01-11 20:25:00|5216.5|5166.5|5214.9|5164.9|5219.4|5169.4|5214.9|5164.9|0
1610397000000|2021-01-11 20:30:00|5215.4|5165.4|5220.4|5170.4|5222|5172|5215.4|5165.4|0
1610397300000|2021-01-11 20:35:00|5220.1|5170.1|5217.6|5167.6|5223.4|5173.4|5217.6|5167.6|0
1610397600000|2021-01-11 20:40:00|5217.5|5167.5|5217.6|5167.6|5220.5|5170.5|5216.1|5166.1|0
1610397900000|2021-01-11 20:45:00|5218.1|5168.1|5223.5|5173.5|5224.9|5174.9|5218.1|5168.1|0
1610398200000|2021-01-11 20:50:00|5223|5173|5219.3|5169.3|5225.1|5175.1|5219.3|5169.3|0
1610398500000|2021-01-11 20:55:00|5218.8|5168.8|5216.6|5166.6|5219.4|5169.4|5215|5165|0
1610398800000|2021-01-11 21:00:00|5216.5|5166.5|5220.4|5170.4|5223.7|5173.7|5213|5163|0
1610399100000|2021-01-11 21:05:00|5220.3|5170.3|5217.9|5167.9|5220.3|5170.3|5217.2|5167.2|0
1610399400000|2021-01-11 21:10:00|5218|5168|5220.1|5170.1|5221|5171|5216.6|5166.6|0
1610399700000|2021-01-11 21:15:00|5220.2|5170.2|5220.5|5170.5|5220.5|5170.5|5218.6|5168.6|0
1610400000000|2021-01-11 21:20:00|5220.3|5170.3|5219.2|5169.2|5220.7|5170.7|5218.9|5168.9|0
1610400300000|2021-01-11 21:25:00|5219.3|5169.3|5219.4|5169.4|5219.4|5169.4|5218.9|5168.9|0
1610400600000|2021-01-11 21:30:00|5219.3|5169.3|5218.1|5168.1|5219.5|5169.5|5217.4|5167.4|0
1610400900000|2021-01-11 21:35:00|5217.7|5167.7|5217.4|5167.4|5218.1|5168.1|5216.5|5166.5|0
1610401200000|2021-01-11 21:40:00|5217.7|5167.7|5217.7|5167.7|5218.4|5168.4|5217.4|5167.4|0
1610401500000|2021-01-11 21:45:00|5217.6|5167.6|5217.4|5167.4|5218.1|5168.1|5216.8|5166.8|0
1610401800000|2021-01-11 21:50:00|5217.3|5167.3|5215.2|5165.2|5217.7|5167.7|5214.9|5164.9|0
1610402100000|2021-01-11 21:55:00|5215.5|5165.5|5216|5166|5216.2|5166.2|5214.9|5164.9|0
1610402400000|2021-01-11 22:00:00|5216.2|5166.2|5216.2|5166.2|5216.6|5166.6|5215.8|5165.8|0
1610402700000|2021-01-11 22:05:00|5216.3|5166.3|5216.7|5166.7|5216.7|5166.7|5216.3|5166.3|0
1610403000000|2021-01-11 22:10:00|5216.8|5166.8|5216.8|5166.8|5216.8|5166.8|5216.8|5166.8|0
1610403300000|2021-01-11 22:15:00|5216.9|5166.9|5216.8|5166.8|5216.9|5166.9|5216.7|5166.7|0
1610403600000|2021-01-11 22:20:00|5217.1|5167.1|5216.8|5166.8|5217.1|5167.1|5216.8|5166.8|0
1610403900000|2021-01-11 22:25:00|5217.1|5167.1|5217.1|5167.1|5217.1|5167.1|5216.8|5166.8|0
1610404500000|2021-01-11 22:35:00|5216.9|5166.9|5216.7|5166.7|5217.1|5167.1|5216.7|5166.7|0
1610404800000|2021-01-11 22:40:00|5216.3|5166.3|5216.4|5166.4|5216.7|5166.7|5216.3|5166.3|0
1610405100000|2021-01-11 22:45:00|5216.6|5166.6|5217.1|5167.1|5217.1|5167.1|5216.6|5166.6|0
1610405400000|2021-01-11 22:50:00|5217.2|5167.2|5217.1|5167.1|5217.2|5167.2|5217.1|5167.1|0
1610405700000|2021-01-11 22:55:00|5216.9|5166.9|5217.5|5167.5|5217.9|5167.9|5216.9|5166.9|0
1610406000000|2021-01-11 23:00:00|5217.8|5167.8|5215.8|5165.8|5219.8|5169.8|5214.6|5164.6|0
1610406300000|2021-01-11 23:05:00|5216.4|5166.4|5216.1|5166.1|5216.9|5166.9|5215.1|5165.1|0
1610406600000|2021-01-11 23:10:00|5216.6|5166.6|5218.2|5168.2|5218.9|5168.9|5216.4|5166.4|0
1610406900000|2021-01-11 23:15:00|5217.9|5167.9|5218.8|5168.8|5219.1|5169.1|5216.9|5166.9|0
1610407200000|2021-01-11 23:20:00|5218.9|5168.9|5220.7|5170.7|5221.2|5171.2|5218.9|5168.9|0
1610407500000|2021-01-11 23:25:00|5220.8|5170.8|5220.7|5170.7|5221|5171|5219.8|5169.8|0
1610407800000|2021-01-11 23:30:00|5221.2|5171.2|5222.8|5172.8|5223.7|5173.7|5221|5171|0
1610408100000|2021-01-11 23:35:00|5223|5173|5222.8|5172.8|5223.1|5173.1|5222.5|5172.5|0
1610408400000|2021-01-11 23:40:00|5223|5173|5223.4|5173.4|5223.4|5173.4|5221.5|5171.5|0
1610408700000|2021-01-11 23:45:00|5223.1|5173.1|5219.4|5169.4|5223.5|5173.5|5218.5|5168.5|0
1610409000000|2021-01-11 23:50:00|5219.7|5169.7|5220.7|5170.7|5220.7|5170.7|5218.4|5168.4|0
1610409300000|2021-01-11 23:55:00|5220.6|5170.6|5222.2|5172.2|5222.8|5172.8|5218.8|5168.8|0
1610409600000|2021-01-12 00:00:00|5222.3|5172.3|5222.5|5172.5|5222.8|5172.8|5218.5|5168.5|0
1610409900000|2021-01-12 00:05:00|5222.2|5172.2|5223.7|5173.7|5224.7|5174.7|5220.4|5170.4|0
1610410200000|2021-01-12 00:10:00|5223.5|5173.5|5223.7|5173.7|5224.4|5174.4|5222.8|5172.8|0
1610410500000|2021-01-12 00:15:00|5223.5|5173.5|5225.1|5175.1|5227.9|5177.9|5222.3|5172.3|0
1610410800000|2021-01-12 00:20:00|5224.4|5174.4|5218.8|5168.8|5225.1|5175.1|5218.1|5168.1|0
1610411100000|2021-01-12 00:25:00|5219.1|5169.1|5223.7|5173.7|5223.7|5173.7|5218.2|5168.2|0
1610411400000|2021-01-12 00:30:00|5223.6|5173.6|5223|5173|5223.7|5173.7|5222.3|5172.3|0
1610411700000|2021-01-12 00:35:00|5223.7|5173.7|5225.1|5175.1|5226.5|5176.5|5222.3|5172.3|0
1610412000000|2021-01-12 00:40:00|5225.2|5175.2|5227.9|5177.9|5229.3|5179.3|5223.8|5173.8|0
1610412300000|2021-01-12 00:45:00|5229|5179|5234.9|5184.9|5236.3|5186.3|5229|5179|0
1610412600000|2021-01-12 00:50:00|5234.8|5184.8|5237|5187|5240.4|5190.4|5234.8|5184.8|0
1610412900000|2021-01-12 00:55:00|5237.2|5187.2|5236.2|5186.2|5239|5189|5236.2|5186.2|0
1610413200000|2021-01-12 01:00:00|5236|5186|5233.5|5183.5|5236.3|5186.3|5233.5|5183.5|0
1610413500000|2021-01-12 01:05:00|5234|5184|5236.3|5186.3|5236.9|5186.9|5232.8|5182.8|0
1610413800000|2021-01-12 01:10:00|5236.8|5186.8|5234.2|5184.2|5237.7|5187.7|5234.2|5184.2|0
1610414100000|2021-01-12 01:15:00|5233.9|5183.9|5233.4|5183.4|5234.9|5184.9|5227.7|5177.7|0
1610414400000|2021-01-12 01:20:00|5233.3|5183.3|5226.3|5176.3|5233.3|5183.3|5224.9|5174.9|0
1610414700000|2021-01-12 01:25:00|5226.1|5176.1|5218.6|5168.6|5226.3|5176.3|5218.6|5168.6|0
1610415000000|2021-01-12 01:30:00|5218.3|5168.3|5224.9|5174.9|5227.6|5177.6|5215|5165|0
1610415300000|2021-01-12 01:35:00|5225.1|5175.1|5219.3|5169.3|5226.3|5176.3|5219.3|5169.3|0
1610415600000|2021-01-12 01:40:00|5219.6|5169.6|5222.1|5172.1|5222.1|5172.1|5217.9|5167.9|0
1610415900000|2021-01-12 01:45:00|5222.2|5172.2|5223.6|5173.6|5223.6|5173.6|5220.7|5170.7|0
1610416200000|2021-01-12 01:50:00|5223.9|5173.9|5226.3|5176.3|5226.4|5176.4|5223.6|5173.6|0
1610416500000|2021-01-12 01:55:00|5226.1|5176.1|5227.1|5177.1|5229.2|5179.2|5225|5175|0
1610416800000|2021-01-12 02:00:00|5227.3|5177.3|5224.9|5174.9|5230.5|5180.5|5224.9|5174.9|0
1610417100000|2021-01-12 02:05:00|5225|5175|5226.4|5176.4|5226.4|5176.4|5223.5|5173.5|0
1610417400000|2021-01-12 02:10:00|5226.3|5176.3|5223.5|5173.5|5227.7|5177.7|5223.5|5173.5|0
1610417700000|2021-01-12 02:15:00|5223|5173|5223.6|5173.6|5223.6|5173.6|5220.7|5170.7|0
1610418000000|2021-01-12 02:20:00|5224.1|5174.1|5223.6|5173.6|5225|5175|5220.8|5170.8|0
1610418300000|2021-01-12 02:25:00|5223.9|5173.9|5225.7|5175.7|5226.4|5176.4|5222.2|5172.2|0
1610418600000|2021-01-12 02:30:00|5226|5176|5225|5175|5226.5|5176.5|5222.2|5172.2|0
1610418900000|2021-01-12 02:35:00|5225.1|5175.1|5225.8|5175.8|5226.5|5176.5|5222.3|5172.3|0
1610419200000|2021-01-12 02:40:00|5226|5176|5225|5175|5226.5|5176.5|5225|5175|0
1610419500000|2021-01-12 02:45:00|5225.1|5175.1|5223.7|5173.7|5226.5|5176.5|5223.6|5173.6|0
1610419800000|2021-01-12 02:50:00|5223.6|5173.6|5222.9|5172.9|5223.6|5173.6|5222.2|5172.2|0
1610420100000|2021-01-12 02:55:00|5223.2|5173.2|5226.5|5176.5|5226.5|5176.5|5223.2|5173.2|0
1610420400000|2021-01-12 03:00:00|5226.2|5176.2|5226.5|5176.5|5226.5|5176.5|5224.4|5174.4|0
1610420700000|2021-01-12 03:05:00|5226|5176|5226.5|5176.5|5227.9|5177.9|5225.1|5175.1|0
1610421000000|2021-01-12 03:10:00|5226.8|5176.8|5223.7|5173.7|5227.2|5177.2|5223.6|5173.6|0
1610421300000|2021-01-12 03:15:00|5223.6|5173.6|5222.1|5172.1|5223.7|5173.7|5222.1|5172.1|0
1610421600000|2021-01-12 03:20:00|5220.8|5170.8|5222.1|5172.1|5222.1|5172.1|5220.6|5170.6|0
1610421900000|2021-01-12 03:25:00|5222.4|5172.4|5220.8|5170.8|5223.5|5173.5|5220.7|5170.7|0
1610422200000|2021-01-12 03:30:00|5221|5171|5220.7|5170.7|5222.1|5172.1|5219.3|5169.3|0
1610422500000|2021-01-12 03:35:00|5220.4|5170.4|5221.4|5171.4|5222.1|5172.1|5219.3|5169.3|0
1610422800000|2021-01-12 03:40:00|5221.2|5171.2|5222.1|5172.1|5222.1|5172.1|5220.7|5170.7|0
1610423100000|2021-01-12 03:45:00|5221.8|5171.8|5219.3|5169.3|5222.1|5172.1|5219.2|5169.2|0
1610423400000|2021-01-12 03:50:00|5219.6|5169.6|5220.7|5170.7|5222.1|5172.1|5219.6|5169.6|0
1610423700000|2021-01-12 03:55:00|5221|5171|5220.7|5170.7|5222.1|5172.1|5220.7|5170.7|0
1610424000000|2021-01-12 04:00:00|5221.2|5171.2|5220.7|5170.7|5222.1|5172.1|5220.7|5170.7|0
1610424300000|2021-01-12 04:05:00|5220.6|5170.6|5220|5170|5220.7|5170.7|5219.3|5169.3|0
1610424600000|2021-01-12 04:10:00|5220.3|5170.3|5220.7|5170.7|5221.4|5171.4|5219.3|5169.3|0
1610424900000|2021-01-12 04:15:00|5221|5171|5222.1|5172.1|5222.1|5172.1|5220.7|5170.7|0
1610425200000|2021-01-12 04:20:00|5221.8|5171.8|5219.3|5169.3|5222.1|5172.1|5219.3|5169.3|0
1610425500000|2021-01-12 04:25:00|5219.8|5169.8|5217.9|5167.9|5220.7|5170.7|5217.8|5167.8|0
1610425800000|2021-01-12 04:30:00|5217.8|5167.8|5216.4|5166.4|5219.2|5169.2|5216.4|5166.4|0
1610426100000|2021-01-12 04:35:00|5216.5|5166.5|5216.4|5166.4|5219.2|5169.2|5216.4|5166.4|0
1610426400000|2021-01-12 04:40:00|5216.9|5166.9|5216.4|5166.4|5217.7|5167.7|5214.9|5164.9|0
1610426700000|2021-01-12 04:45:00|5216.9|5166.9|5219.2|5169.2|5220.6|5170.6|5216.9|5166.9|0
1610427000000|2021-01-12 04:50:00|5218.9|5168.9|5217.7|5167.7|5219.2|5169.2|5217.7|5167.7|0
1610427300000|2021-01-12 04:55:00|5217.8|5167.8|5219.8|5169.8|5220.6|5170.6|5217.7|5167.7|0
1610427600000|2021-01-12 05:00:00|5220.1|5170.1|5217.1|5167.1|5220.6|5170.6|5216.3|5166.3|0
1610427900000|2021-01-12 05:05:00|5217.3|5167.3|5219.1|5169.1|5219.2|5169.2|5216.3|5166.3|0
1610428200000|2021-01-12 05:10:00|5219.2|5169.2|5220.6|5170.6|5222|5172|5219.1|5169.1|0
1610428500000|2021-01-12 05:15:00|5220.1|5170.1|5220.6|5170.6|5222|5172|5219.2|5169.2|0
1610428800000|2021-01-12 05:20:00|5220.8|5170.8|5219.2|5169.2|5221.2|5171.2|5219.2|5169.2|0
1610429100000|2021-01-12 05:25:00|5219.3|5169.3|5219.9|5169.9|5220.6|5170.6|5219.2|5169.2|0
1610429400000|2021-01-12 05:30:00|5220.2|5170.2|5222|5172|5222|5172|5219.3|5169.3|0
1610429700000|2021-01-12 05:35:00|5222.1|5172.1|5224.9|5174.9|5224.9|5174.9|5222|5172|0
1610430000000|2021-01-12 05:40:00|5225.4|5175.4|5226.2|5176.2|5226.3|5176.3|5224.8|5174.8|0
1610430300000|2021-01-12 05:45:00|5226.3|5176.3|5226.4|5176.4|5227.7|5177.7|5226.3|5176.3|0
1610430600000|2021-01-12 05:50:00|5226.6|5176.6|5226.3|5176.3|5227.7|5177.7|5224.9|5174.9|0
1610430900000|2021-01-12 05:55:00|5225.8|5175.8|5223.6|5173.6|5226.3|5176.3|5223.5|5173.5|0
1610431200000|2021-01-12 06:00:00|5223.5|5173.5|5222.1|5172.1|5225|5175|5220.7|5170.7|0
1610431500000|2021-01-12 06:05:00|5221.4|5171.4|5222.2|5172.2|5223.6|5173.6|5220.8|5170.8|0
1610431800000|2021-01-12 06:10:00|5221.7|5171.7|5221.5|5171.5|5222.9|5172.9|5220.8|5170.8|0
1610432100000|2021-01-12 06:15:00|5221.6|5171.6|5220.1|5170.1|5222.2|5172.2|5218|5168|0
1610432400000|2021-01-12 06:20:00|5220.4|5170.4|5220.8|5170.8|5220.9|5170.9|5219.5|5169.5|0
1610432700000|2021-01-12 06:25:00|5220.9|5170.9|5222.2|5172.2|5222.3|5172.3|5220.8|5170.8|0
1610433000000|2021-01-12 06:30:00|5222.3|5172.3|5225.1|5175.1|5226.4|5176.4|5222.2|5172.2|0
1610433300000|2021-01-12 06:35:00|5225|5175|5225.1|5175.1|5226.4|5176.4|5223.7|5173.7|0
1610433600000|2021-01-12 06:40:00|5225.6|5175.6|5223.7|5173.7|5226.4|5176.4|5223.6|5173.6|0
1610433900000|2021-01-12 06:45:00|5223.6|5173.6|5227.8|5177.8|5227.8|5177.8|5223.6|5173.6|0
1610434200000|2021-01-12 06:50:00|5228.3|5178.3|5225.1|5175.1|5229.2|5179.2|5225.1|5175.1|0
1610434500000|2021-01-12 06:55:00|5225.3|5175.3|5227.7|5177.7|5227.7|5177.7|5225.3|5175.3|0
1610434800000|2021-01-12 07:00:00|5227.2|5177.2|5226.3|5176.3|5230.5|5180.5|5222.1|5172.1|0
1610435100000|2021-01-12 07:05:00|5225.8|5175.8|5222.2|5172.2|5225.8|5175.8|5220.8|5170.8|0
1610435400000|2021-01-12 07:10:00|5222.7|5172.7|5223.6|5173.6|5225|5175|5222.3|5172.3|0
1610435700000|2021-01-12 07:15:00|5224.2|5174.2|5223.7|5173.7|5226.4|5176.4|5223.7|5173.7|0
1610436000000|2021-01-12 07:20:00|5224.2|5174.2|5229.2|5179.2|5229.3|5179.3|5224.2|5174.2|0
1610436300000|2021-01-12 07:25:00|5229.3|5179.3|5234.3|5184.3|5234.9|5184.9|5229.2|5179.2|0
1610436600000|2021-01-12 07:30:00|5233.5|5183.5|5233.5|5183.5|5236.3|5186.3|5232.1|5182.1|0
1610436900000|2021-01-12 07:35:00|5233.6|5183.6|5229.3|5179.3|5233.6|5183.6|5229.3|5179.3|0
1610437200000|2021-01-12 07:40:00|5229.8|5179.8|5231.4|5181.4|5232.1|5182.1|5229.3|5179.3|0
1610437500000|2021-01-12 07:45:00|5231.6|5181.6|5230.5|5180.5|5232|5182|5227.7|5177.7|0
1610437800000|2021-01-12 07:50:00|5231|5181|5229.1|5179.1|5231.9|5181.9|5227.7|5177.7|0
1610438100000|2021-01-12 07:55:00|5229.2|5179.2|5233.3|5183.3|5236.1|5186.1|5229.2|5179.2|0
1610438400000|2021-01-12 08:00:00|5232.8|5182.8|5233.4|5183.4|5236.1|5186.1|5227.8|5177.8|0
1610438700000|2021-01-12 08:05:00|5232.8|5182.8|5162.6|5142.6|5234.8|5184.8|5153.8|5133.8|0
1610439000000|2021-01-12 08:10:00|5162.7|5142.7|5168.3|5148.3|5168.4|5148.4|5162.7|5142.7|0
1610439300000|2021-01-12 08:15:00|5168.6|5148.6|5167.3|5147.3|5170|5150|5167.3|5147.3|0
1610439600000|2021-01-12 08:20:00|5167.5|5147.5|5163.5|5143.5|5167.5|5147.5|5162.7|5142.7|0
1610439900000|2021-01-12 08:25:00|5163.4|5143.4|5161.7|5141.7|5164.6|5144.6|5161.4|5141.4|0
1610440200000|2021-01-12 08:30:00|5161.6|5141.6|5165.1|5145.1|5165.3|5145.3|5161.4|5141.4|0
1610440500000|2021-01-12 08:35:00|5165.3|5145.3|5161.2|5141.2|5166.4|5146.4|5161|5141|0
1610440800000|2021-01-12 08:40:00|5161.1|5141.1|5162.1|5142.1|5162.9|5142.9|5158.9|5138.9|0
1610441100000|2021-01-12 08:45:00|5161.9|5141.9|5160.8|5140.8|5163.5|5143.5|5160.8|5140.8|0
1610441400000|2021-01-12 08:50:00|5161.4|5141.4|5157.4|5137.4|5161.7|5141.7|5157.4|5137.4|0
1610441700000|2021-01-12 08:55:00|5157.2|5137.2|5159.9|5139.9|5160.7|5140.7|5157.1|5137.1|0
1610442000000|2021-01-12 09:00:00|5159.7|5139.7|5160.5|5140.5|5161.1|5141.1|5158.7|5138.7|0
1610442300000|2021-01-12 09:05:00|5160.6|5140.6|5160.5|5140.5|5161.5|5141.5|5160|5140|0
1610442600000|2021-01-12 09:10:00|5160.4|5140.4|5158.6|5138.6|5161.2|5141.2|5157|5137|0
1610442900000|2021-01-12 09:15:00|5158.8|5138.8|5161|5141|5163.1|5143.1|5158.8|5138.8|0
1610443200000|2021-01-12 09:20:00|5160.4|5140.4|5161.1|5141.1|5163.9|5143.9|5160.4|5140.4|0
1610443500000|2021-01-12 09:25:00|5161.4|5141.4|5155.8|5135.8|5162.3|5142.3|5155.8|5135.8|0
1610443800000|2021-01-12 09:30:00|5156|5136|5160.1|5140.1|5160.7|5140.7|5155.9|5135.9|0
1610444100000|2021-01-12 09:35:00|5159.7|5139.7|5164.3|5144.3|5164.3|5144.3|5158.9|5138.9|0
1610444400000|2021-01-12 09:40:00|5163.8|5143.8|5165.3|5145.3|5165.3|5145.3|5163.4|5143.4|0
1610444700000|2021-01-12 09:45:00|5165.5|5145.5|5169.7|5149.7|5169.7|5149.7|5165.4|5145.4|0
1610445000000|2021-01-12 09:50:00|5169.1|5149.1|5165.8|5145.8|5169.1|5149.1|5165.5|5145.5|0
1610445300000|2021-01-12 09:55:00|5165.9|5145.9|5161.2|5141.2|5165.9|5145.9|5161.2|5141.2|0
1610445600000|2021-01-12 10:00:00|5161.5|5141.5|5166|5146|5166.1|5146.1|5161.5|5141.5|0
1610445900000|2021-01-12 10:05:00|5166.1|5146.1|5163.8|5143.8|5166.7|5146.7|5163.7|5143.7|0
1610446200000|2021-01-12 10:10:00|5163.9|5143.9|5162.9|5142.9|5164.4|5144.4|5162.9|5142.9|0
1610446500000|2021-01-12 10:15:00|5162.8|5142.8|5162.5|5142.5|5163|5143|5161.8|5141.8|0
1610446800000|2021-01-12 10:20:00|5162.6|5142.6|5164.1|5144.1|5164.1|5144.1|5162.3|5142.3|0
1610447100000|2021-01-12 10:25:00|5164.2|5144.2|5167.4|5147.4|5167.5|5147.5|5164.2|5144.2|0
1610447400000|2021-01-12 10:30:00|5167.3|5147.3|5165.9|5145.9|5167.3|5147.3|5165.2|5145.2|0
1610447700000|2021-01-12 10:35:00|5166|5146|5168|5148|5168.3|5148.3|5165.4|5145.4|0
1610448000000|2021-01-12 10:40:00|5168.1|5148.1|5163.7|5143.7|5168.1|5148.1|5163.7|5143.7|0
1610448300000|2021-01-12 10:45:00|5163.8|5143.8|5159.4|5139.4|5163.8|5143.8|5159|5139|0
1610448600000|2021-01-12 10:50:00|5159.2|5139.2|5158.5|5138.5|5159.2|5139.2|5156.9|5136.9|0
1610448900000|2021-01-12 10:55:00|5158.7|5138.7|5155.1|5135.1|5158.7|5138.7|5154.6|5134.6|0
1610449200000|2021-01-12 11:00:00|5155.2|5135.2|5153.7|5133.7|5158.8|5138.8|5153.7|5133.7|0
1610449500000|2021-01-12 11:05:00|5153.8|5133.8|5148|5128|5154.3|5134.3|5148|5128|0
1610449800000|2021-01-12 11:10:00|5147.9|5127.9|5145.2|5125.2|5150.7|5130.7|5144.3|5124.3|0
1610450100000|2021-01-12 11:15:00|5145.3|5125.3|5144.4|5124.4|5148|5128|5143.1|5123.1|0
1610450400000|2021-01-12 11:20:00|5145.5|5125.5|5148.7|5128.7|5149.5|5129.5|5145.5|5125.5|0
1610450700000|2021-01-12 11:25:00|5148.8|5128.8|5145.1|5125.1|5149.9|5129.9|5145.1|5125.1|0
1610451000000|2021-01-12 11:30:00|5145.2|5125.2|5148.7|5128.7|5148.7|5128.7|5145.2|5125.2|0
1610451300000|2021-01-12 11:35:00|5148.8|5128.8|5149.6|5129.6|5150.5|5130.5|5148.6|5128.6|0
1610451600000|2021-01-12 11:40:00|5150|5130|5147.8|5127.8|5150|5130|5147.6|5127.6|0
1610451900000|2021-01-12 11:45:00|5147.7|5127.7|5145.7|5125.7|5148.3|5128.3|5145.4|5125.4|0
1610452200000|2021-01-12 11:50:00|5145.8|5125.8|5146.1|5126.1|5147|5127|5145.8|5125.8|0
1610452500000|2021-01-12 11:55:00|5146|5126|5143.1|5123.1|5146|5126|5143.1|5123.1|0
1610452800000|2021-01-12 12:00:00|5143.2|5123.2|5142.6|5122.6|5143.2|5123.2|5141.8|5121.8|0
1610453100000|2021-01-12 12:05:00|5142.8|5122.8|5143.7|5123.7|5143.9|5123.9|5142.8|5122.8|0
1610453400000|2021-01-12 12:10:00|5143.6|5123.6|5140.7|5120.7|5143.6|5123.6|5140.7|5120.7|0
1610453700000|2021-01-12 12:15:00|5141|5121|5140.2|5120.2|5141.8|5121.8|5140.2|5120.2|0
1610454000000|2021-01-12 12:20:00|5141.4|5121.4|5141.2|5121.2|5141.6|5121.6|5140.9|5120.9|0
1610454300000|2021-01-12 12:25:00|5141.3|5121.3|5139.9|5119.9|5141.3|5121.3|5139.9|5119.9|0
1610454600000|2021-01-12 12:30:00|5140|5120|5137.9|5117.9|5140.7|5120.7|5137.8|5117.8|0
1610454900000|2021-01-12 12:35:00|5137.8|5117.8|5139.4|5119.4|5139.6|5119.6|5137|5117|0
1610455200000|2021-01-12 12:40:00|5139.3|5119.3|5141.5|5121.5|5141.6|5121.6|5139|5119|0
1610455500000|2021-01-12 12:45:00|5141.6|5121.6|5141.7|5121.7|5143.3|5123.3|5141.6|5121.6|0
1610455800000|2021-01-12 12:50:00|5141.8|5121.8|5141.6|5121.6|5142.4|5122.4|5141.6|5121.6|0
1610456100000|2021-01-12 12:55:00|5141.3|5121.3|5138.7|5118.7|5141.3|5121.3|5138.7|5118.7|0
1610456400000|2021-01-12 13:00:00|5138.3|5118.3|5138.2|5118.2|5138.3|5118.3|5137.1|5117.1|0
1610456700000|2021-01-12 13:05:00|5138.1|5118.1|5135.4|5115.4|5138.4|5118.4|5135.4|5115.4|0
1610457000000|2021-01-12 13:10:00|5134.9|5114.9|5130.1|5110.1|5135.3|5115.3|5129.9|5109.9|0
1610457300000|2021-01-12 13:15:00|5130|5110|5128|5108|5132|5112|5127.9|5107.9|0
1610457600000|2021-01-12 13:20:00|5127.9|5107.9|5124.3|5104.3|5128|5108|5124.2|5104.2|0
1610457900000|2021-01-12 13:25:00|5124.2|5104.2|5125.2|5105.2|5125.8|5105.8|5123.5|5103.5|0
1610458200000|2021-01-12 13:30:00|5125.4|5105.4|5125.3|5105.3|5126.1|5106.1|5125|5105|0
1610458500000|2021-01-12 13:35:00|5125.4|5105.4|5127.4|5107.4|5128|5108|5124.8|5104.8|0
1610458800000|2021-01-12 13:40:00|5127.3|5107.3|5124.9|5104.9|5127.4|5107.4|5124.9|5104.9|0
1610459100000|2021-01-12 13:45:00|5124.3|5104.3|5126.2|5106.2|5126.6|5106.6|5123.1|5103.1|0
1610459400000|2021-01-12 13:50:00|5126.4|5106.4|5127.2|5107.2|5127.6|5107.6|5125.5|5105.5|0
1610459700000|2021-01-12 13:55:00|5127.3|5107.3|5125.6|5105.6|5127.5|5107.5|5125.1|5105.1|0
1610460000000|2021-01-12 14:00:00|5125.9|5105.9|5126.9|5106.9|5127.2|5107.2|5125.8|5105.8|0
1610460300000|2021-01-12 14:05:00|5127|5107|5130.5|5110.5|5130.5|5110.5|5127|5107|0
1610460600000|2021-01-12 14:10:00|5130|5110|5129.5|5109.5|5130|5110|5128.6|5108.6|0
1610460900000|2021-01-12 14:15:00|5129.4|5109.4|5132.6|5112.6|5132.7|5112.7|5129.4|5109.4|0
1610461200000|2021-01-12 14:20:00|5132.5|5112.5|5131.9|5111.9|5132.8|5112.8|5131.5|5111.5|0
1610461500000|2021-01-12 14:25:00|5131.8|5111.8|5132.3|5112.3|5132.4|5112.4|5130.6|5110.6|0
1610461800000|2021-01-12 14:30:00|5132.4|5112.4|5133.2|5113.2|5134.2|5114.2|5131.9|5111.9|0
1610462100000|2021-01-12 14:35:00|5133|5113|5128.5|5108.5|5133|5113|5128|5108|0
1610462400000|2021-01-12 14:40:00|5128.4|5108.4|5129.6|5109.6|5130.9|5110.9|5127.4|5107.4|0
1610462700000|2021-01-12 14:45:00|5129.7|5109.7|5130.7|5110.7|5131.6|5111.6|5129.7|5109.7|0
1610463000000|2021-01-12 14:50:00|5130.6|5110.6|5124.9|5104.9|5130.7|5110.7|5124.8|5104.8|0
1610463300000|2021-01-12 14:55:00|5125.1|5105.1|5128.1|5108.1|5128.8|5108.8|5124.7|5104.7|0
1610463600000|2021-01-12 15:00:00|5127.7|5107.7|5130.4|5110.4|5130.4|5110.4|5127.1|5107.1|0
1610463900000|2021-01-12 15:05:00|5130.2|5110.2|5130.1|5110.1|5131.5|5111.5|5129.4|5109.4|0
1610464200000|2021-01-12 15:10:00|5130.2|5110.2|5130.6|5110.6|5131|5111|5130.1|5110.1|0
1610464500000|2021-01-12 15:15:00|5130.5|5110.5|5132.7|5112.7|5132.8|5112.8|5130.5|5110.5|0
1610464800000|2021-01-12 15:20:00|5132.8|5112.8|5134.5|5114.5|5134.5|5114.5|5132.8|5112.8|0
1610465100000|2021-01-12 15:25:00|5135.6|5115.6|5136.5|5116.5|5137.2|5117.2|5135.6|5115.6|0
1610465400000|2021-01-12 15:30:00|5136.6|5116.6|5139.5|5119.5|5139.6|5119.6|5136.4|5116.4|0
1610465700000|2021-01-12 15:35:00|5139.6|5119.6|5141.3|5121.3|5141.7|5121.7|5139|5119|0
1610466000000|2021-01-12 15:40:00|5141.1|5121.1|5145.3|5125.3|5146.7|5126.7|5140.6|5120.6|0
1610466300000|2021-01-12 15:45:00|5145.4|5125.4|5145.6|5125.6|5147.3|5127.3|5143.5|5123.5|0
1610466600000|2021-01-12 15:50:00|5145.4|5125.4|5144.2|5124.2|5145.5|5125.5|5144|5124|0
1610466900000|2021-01-12 15:55:00|5144.1|5124.1|5139.2|5119.2|5144.4|5124.4|5138.7|5118.7|0
1610467200000|2021-01-12 16:00:00|5139.3|5119.3|5138.3|5118.3|5139.5|5119.5|5137|5117|0
1610467500000|2021-01-12 16:05:00|5138.2|5118.2|5137.7|5117.7|5139.2|5119.2|5136.8|5116.8|0
1610467800000|2021-01-12 16:10:00|5137.5|5117.5|5136.8|5116.8|5138|5118|5136.3|5116.3|0
1610468100000|2021-01-12 16:15:00|5136.7|5116.7|5134.2|5114.2|5138.3|5118.3|5133.8|5113.8|0
1610468400000|2021-01-12 16:20:00|5134.1|5114.1|5136.7|5116.7|5138.2|5118.2|5134.1|5114.1|0
1610468700000|2021-01-12 16:25:00|5136.6|5116.6|5133.7|5113.7|5137|5117|5133.5|5113.5|0
1610469000000|2021-01-12 16:30:00|5146.9|5096.9|5142.8|5092.8|5148.3|5098.3|5139.9|5089.9|0
1610469300000|2021-01-12 16:35:00|5143.3|5093.3|5137.4|5087.4|5144.2|5094.2|5137.4|5087.4|0
1610469600000|2021-01-12 16:40:00|5137.9|5087.9|5135.9|5085.9|5138.7|5088.7|5133.1|5083.1|0
1610469900000|2021-01-12 16:45:00|5135.8|5085.8|5131.8|5081.8|5135.9|5085.9|5131.8|5081.8|0
1610470200000|2021-01-12 16:50:00|5131.7|5081.7|5131.6|5081.6|5131.8|5081.8|5126.1|5076.1|0
1610470500000|2021-01-12 16:55:00|5131.1|5081.1|5135.7|5085.7|5135.7|5085.7|5130.2|5080.2|0
1610470800000|2021-01-12 17:00:00|5135.2|5085.2|5130.1|5080.1|5135.7|5085.7|5130.1|5080.1|0
1610471100000|2021-01-12 17:05:00|5131.5|5081.5|5122.9|5072.9|5131.5|5081.5|5121.4|5071.4|0
1610471400000|2021-01-12 17:10:00|5122.8|5072.8|5117.3|5067.3|5122.9|5072.9|5117.2|5067.2|0
1610471700000|2021-01-12 17:15:00|5117.2|5067.2|5122.9|5072.9|5123|5073|5115.6|5065.6|0
1610472000000|2021-01-12 17:20:00|5121.5|5071.5|5122.7|5072.7|5125.7|5075.7|5121.3|5071.3|0
1610472300000|2021-01-12 17:25:00|5122.8|5072.8|5127.1|5077.1|5127.2|5077.2|5122.6|5072.6|0
1610472600000|2021-01-12 17:30:00|5127.2|5077.2|5124.4|5074.4|5127.2|5077.2|5122.8|5072.8|0
1610472900000|2021-01-12 17:35:00|5124.3|5074.3|5126|5076|5126|5076|5123|5073|0
1610473200000|2021-01-12 17:40:00|5125.9|5075.9|5127.4|5077.4|5127.4|5077.4|5123|5073|0
1610473500000|2021-01-12 17:45:00|5127.9|5077.9|5127.3|5077.3|5128.8|5078.8|5125.8|5075.8|0
1610473800000|2021-01-12 17:50:00|5127.8|5077.8|5128.9|5078.9|5128.9|5078.9|5127.3|5077.3|0
1610474100000|2021-01-12 17:55:00|5128.8|5078.8|5128.8|5078.8|5130.2|5080.2|5128.8|5078.8|0
1610474400000|2021-01-12 18:00:00|5128.9|5078.9|5131.6|5081.6|5131.7|5081.7|5127.4|5077.4|0
1610474700000|2021-01-12 18:05:00|5132.1|5082.1|5128.9|5078.9|5133|5083|5128.8|5078.8|0
1610475000000|2021-01-12 18:10:00|5129.4|5079.4|5133|5083|5133.1|5083.1|5129.4|5079.4|0
1610475300000|2021-01-12 18:15:00|5132.5|5082.5|5130.2|5080.2|5132.5|5082.5|5130.2|5080.2|0
1610475600000|2021-01-12 18:20:00|5129.7|5079.7|5128.7|5078.7|5130.2|5080.2|5127.3|5077.3|0
1610475900000|2021-01-12 18:25:00|5128.8|5078.8|5134.5|5084.5|5134.6|5084.6|5128.7|5078.7|0
1610476200000|2021-01-12 18:30:00|5134|5084|5138.3|5088.3|5140.3|5090.3|5133.1|5083.1|0
1610476500000|2021-01-12 18:35:00|5138.5|5088.5|5137.5|5087.5|5139|5089|5136.1|5086.1|0
1610476800000|2021-01-12 18:40:00|5137.3|5087.3|5136.1|5086.1|5137.5|5087.5|5134.7|5084.7|0
1610477100000|2021-01-12 18:45:00|5135.6|5085.6|5134.7|5084.7|5136.1|5086.1|5134.7|5084.7|0
1610477400000|2021-01-12 18:50:00|5134.2|5084.2|5132|5082|5134.8|5084.8|5131.9|5081.9|0
1610477700000|2021-01-12 18:55:00|5132.5|5082.5|5134.8|5084.8|5134.9|5084.9|5132|5082|0
1610478000000|2021-01-12 19:00:00|5134.3|5084.3|5137.8|5087.8|5139.2|5089.2|5133.4|5083.4|0
1610478300000|2021-01-12 19:05:00|5137.7|5087.7|5135|5085|5137.8|5087.8|5134.9|5084.9|0
1610478600000|2021-01-12 19:10:00|5135.5|5085.5|5134.9|5084.9|5136.4|5086.4|5134.9|5084.9|0
1610478900000|2021-01-12 19:15:00|5135|5085|5136.2|5086.2|5137.7|5087.7|5134.9|5084.9|0
1610479200000|2021-01-12 19:20:00|5136.7|5086.7|5138.8|5088.8|5139|5089|5136.1|5086.1|0
1610479500000|2021-01-12 19:25:00|5138.9|5088.9|5137.4|5087.4|5138.9|5088.9|5137.4|5087.4|0
1610479800000|2021-01-12 19:30:00|5137.5|5087.5|5143|5093|5143.1|5093.1|5137.4|5087.4|0
1610480100000|2021-01-12 19:35:00|5142.9|5092.9|5140.1|5090.1|5143|5093|5138.7|5088.7|0
1610480400000|2021-01-12 19:40:00|5140.2|5090.2|5137.2|5087.2|5140.2|5090.2|5135.9|5085.9|0
1610480700000|2021-01-12 19:45:00|5136.7|5086.7|5137.3|5087.3|5137.3|5087.3|5134.4|5084.4|0
1610481000000|2021-01-12 19:50:00|5136.8|5086.8|5134.4|5084.4|5136.8|5086.8|5133|5083|0
1610481300000|2021-01-12 19:55:00|5134.5|5084.5|5137.4|5087.4|5137.4|5087.4|5134.4|5084.4|0
1610481600000|2021-01-12 20:00:00|5137.9|5087.9|5141.7|5091.7|5141.7|5091.7|5137.4|5087.4|0
1610481900000|2021-01-12 20:05:00|5141.6|5091.6|5140.2|5090.2|5141.7|5091.7|5138.7|5088.7|0
1610482200000|2021-01-12 20:10:00|5140.1|5090.1|5137.4|5087.4|5140.3|5090.3|5137.4|5087.4|0
1610482500000|2021-01-12 20:15:00|5137.9|5087.9|5138.9|5088.9|5138.9|5088.9|5135.9|5085.9|0
1610482800000|2021-01-12 20:20:00|5139.4|5089.4|5140.3|5090.3|5143.1|5093.1|5139.4|5089.4|0
1610483100000|2021-01-12 20:25:00|5140.2|5090.2|5138.8|5088.8|5140.3|5090.3|5138.8|5088.8|0
1610483400000|2021-01-12 20:30:00|5139.4|5089.4|5138.7|5088.7|5140.2|5090.2|5137.3|5087.3|0
1610483700000|2021-01-12 20:35:00|5138.8|5088.8|5138.8|5088.8|5138.8|5088.8|5137.3|5087.3|0
1610484000000|2021-01-12 20:40:00|5138.7|5088.7|5140.2|5090.2|5140.3|5090.3|5138.7|5088.7|0
1610484300000|2021-01-12 20:45:00|5140.3|5090.3|5143.2|5093.2|5143.2|5093.2|5138.9|5088.9|0
1610484600000|2021-01-12 20:50:00|5143.1|5093.1|5145.8|5095.8|5145.8|5095.8|5140.3|5090.3|0
1610484900000|2021-01-12 20:55:00|5145.7|5095.7|5145.4|5095.4|5148.7|5098.7|5145.1|5095.1|0
1610485200000|2021-01-12 21:00:00|5145.3|5095.3|5142.3|5092.3|5145.3|5095.3|5141.1|5091.1|0
1610485500000|2021-01-12 21:05:00|5142.2|5092.2|5143.7|5093.7|5143.7|5093.7|5141.3|5091.3|0
1610485800000|2021-01-12 21:10:00|5144|5094|5143.4|5093.4|5144|5094|5142.5|5092.5|0
1610486100000|2021-01-12 21:15:00|5143.2|5093.2|5143.2|5093.2|5143.3|5093.3|5142.8|5092.8|0
1610486400000|2021-01-12 21:20:00|5143.1|5093.1|5142.4|5092.4|5143.1|5093.1|5142.4|5092.4|0
1610486700000|2021-01-12 21:25:00|5142.7|5092.7|5142.9|5092.9|5142.9|5092.9|5142.4|5092.4|0
1610487000000|2021-01-12 21:30:00|5143.3|5093.3|5143.3|5093.3|5145.7|5095.7|5143|5093|0
1610487300000|2021-01-12 21:35:00|5143.5|5093.5|5146|5096|5146|5096|5142.4|5092.4|0
1610487600000|2021-01-12 21:40:00|5146.2|5096.2|5145.4|5095.4|5147.5|5097.5|5144.1|5094.1|0
1610487900000|2021-01-12 21:45:00|5145.7|5095.7|5144.8|5094.8|5146|5096|5144.4|5094.4|0
1610488200000|2021-01-12 21:50:00|5144.4|5094.4|5144.1|5094.1|5145.1|5095.1|5143.8|5093.8|0
1610488500000|2021-01-12 21:55:00|5143.8|5093.8|5142.7|5092.7|5143.8|5093.8|5141.4|5091.4|0
1610488800000|2021-01-12 22:00:00|5143|5093|5143|5093|5143.4|5093.4|5143|5093|0
1610489100000|2021-01-12 22:05:00|5143.1|5093.1|5143.6|5093.6|5143.6|5093.6|5143|5093|0
1610489400000|2021-01-12 22:10:00|5143.5|5093.5|5143.4|5093.4|5143.7|5093.7|5143.2|5093.2|0
1610489700000|2021-01-12 22:15:00|5143.2|5093.2|5143.5|5093.5|5143.9|5093.9|5142.7|5092.7|0
1610490000000|2021-01-12 22:20:00|5143.2|5093.2|5142.5|5092.5|5143.2|5093.2|5142.3|5092.3|0
1610490300000|2021-01-12 22:25:00|5142.6|5092.6|5142.8|5092.8|5142.8|5092.8|5142.5|5092.5|0
1610490600000|2021-01-12 22:30:00|5143|5093|5142.5|5092.5|5143|5093|5142.5|5092.5|0
1610490900000|2021-01-12 22:35:00|5142.8|5092.8|5142.7|5092.7|5143|5093|5142.5|5092.5|0
1610491200000|2021-01-12 22:40:00|5142.5|5092.5|5142.6|5092.6|5142.7|5092.7|5141.6|5091.6|0
1610491500000|2021-01-12 22:45:00|5142.3|5092.3|5142.8|5092.8|5142.8|5092.8|5141.9|5091.9|0
1610491800000|2021-01-12 22:50:00|5142.7|5092.7|5143.6|5093.6|5143.9|5093.9|5142.7|5092.7|0
1610492100000|2021-01-12 22:55:00|5143.5|5093.5|5143.6|5093.6|5143.7|5093.7|5143|5093|0
1610492400000|2021-01-12 23:00:00|5143.4|5093.4|5141|5091|5144.1|5094.1|5140.8|5090.8|0
1610492700000|2021-01-12 23:05:00|5140.8|5090.8|5141.8|5091.8|5142.5|5092.5|5140.7|5090.7|0
1610493000000|2021-01-12 23:10:00|5141.9|5091.9|5144|5094|5144|5094|5141.9|5091.9|0
1610493300000|2021-01-12 23:15:00|5144.1|5094.1|5146.5|5096.5|5147.4|5097.4|5143.7|5093.7|0
1610493600000|2021-01-12 23:20:00|5146.8|5096.8|5146.1|5096.1|5146.8|5096.8|5145.5|5095.5|0
1610493900000|2021-01-12 23:25:00|5146.4|5096.4|5147.1|5097.1|5147.4|5097.4|5145.5|5095.5|0
1610494200000|2021-01-12 23:30:00|5146.9|5096.9|5145.8|5095.8|5146.9|5096.9|5144.7|5094.7|0
1610494500000|2021-01-12 23:35:00|5145.7|5095.7|5145.2|5095.2|5145.8|5095.8|5144.7|5094.7|0
1610494800000|2021-01-12 23:40:00|5145.1|5095.1|5143.8|5093.8|5145.2|5095.2|5143.7|5093.7|0
1610495100000|2021-01-12 23:45:00|5144|5094|5145.5|5095.5|5146.1|5096.1|5144|5094|0
1610495400000|2021-01-12 23:50:00|5145.7|5095.7|5145|5095|5146.1|5096.1|5144.3|5094.3|0
1610495700000|2021-01-12 23:55:00|5145.5|5095.5|5147.7|5097.7|5147.9|5097.9|5145.5|5095.5|0
1610496000000|2021-01-13 00:00:00|5147.9|5097.9|5146.9|5096.9|5147.9|5097.9|5146.4|5096.4|0
1610496300000|2021-01-13 00:05:00|5147|5097|5146.8|5096.8|5147.7|5097.7|5146.8|5096.8|0
1610496600000|2021-01-13 00:10:00|5147.1|5097.1|5147.9|5097.9|5147.9|5097.9|5146.8|5096.8|0
1610496900000|2021-01-13 00:15:00|5147.7|5097.7|5145.2|5095.2|5147.9|5097.9|5140.6|5090.6|0
1610497200000|2021-01-13 00:20:00|5145.5|5095.5|5148|5098|5148.6|5098.6|5145.5|5095.5|0
1610497500000|2021-01-13 00:25:00|5147.7|5097.7|5144.6|5094.6|5148.7|5098.7|5144.6|5094.6|0
1610497800000|2021-01-13 00:30:00|5144.7|5094.7|5141.9|5091.9|5146|5096|5141.9|5091.9|0
1610498100000|2021-01-13 00:35:00|5141.8|5091.8|5140.5|5090.5|5143.2|5093.2|5140.4|5090.4|0
1610498400000|2021-01-13 00:40:00|5140.4|5090.4|5141.9|5091.9|5143.2|5093.2|5139.8|5089.8|0
1610498700000|2021-01-13 00:45:00|5142.4|5092.4|5141.8|5091.8|5143.3|5093.3|5140.5|5090.5|0
1610499000000|2021-01-13 00:50:00|5141.9|5091.9|5140.5|5090.5|5143.2|5093.2|5139.8|5089.8|0
1610499300000|2021-01-13 00:55:00|5140.2|5090.2|5139.1|5089.1|5140.2|5090.2|5137.7|5087.7|0
1610499600000|2021-01-13 01:00:00|5139.6|5089.6|5139.1|5089.1|5141.8|5091.8|5139|5089|0
1610499900000|2021-01-13 01:05:00|5138.6|5088.6|5137.7|5087.7|5139.1|5089.1|5137.7|5087.7|0
1610500200000|2021-01-13 01:10:00|5137.8|5087.8|5140.5|5090.5|5140.5|5090.5|5136.3|5086.3|0
1610500500000|2021-01-13 01:15:00|5140.2|5090.2|5137.8|5087.8|5140.5|5090.5|5137.7|5087.7|0
1610500800000|2021-01-13 01:20:00|5138|5088|5139.8|5089.8|5140.5|5090.5|5137.7|5087.7|0
1610501100000|2021-01-13 01:25:00|5139.5|5089.5|5141.9|5091.9|5141.9|5091.9|5137.8|5087.8|0
1610501400000|2021-01-13 01:30:00|5142.2|5092.2|5144.6|5094.6|5144.7|5094.7|5141.9|5091.9|0
1610501700000|2021-01-13 01:35:00|5144|5094|5141.9|5091.9|5144.7|5094.7|5140.5|5090.5|0
1610502000000|2021-01-13 01:40:00|5141.8|5091.8|5140.5|5090.5|5141.8|5091.8|5140.5|5090.5|0
1610502300000|2021-01-13 01:45:00|5140.7|5090.7|5141.9|5091.9|5143.2|5093.2|5140.5|5090.5|0
1610502600000|2021-01-13 01:50:00|5142.1|5092.1|5146|5096|5147.4|5097.4|5141.9|5091.9|0
1610502900000|2021-01-13 01:55:00|5146.3|5096.3|5147.4|5097.4|5148.7|5098.7|5146.1|5096.1|0
1610503200000|2021-01-13 02:00:00|5147.1|5097.1|5143.3|5093.3|5147.1|5097.1|5143.3|5093.3|0
1610503500000|2021-01-13 02:05:00|5143.5|5093.5|5144.7|5094.7|5144.7|5094.7|5143.3|5093.3|0
1610503800000|2021-01-13 02:10:00|5145|5095|5148.8|5098.8|5148.8|5098.8|5145|5095|0
1610504100000|2021-01-13 02:15:00|5148.3|5098.3|5146.1|5096.1|5148.8|5098.8|5146.1|5096.1|0
1610504400000|2021-01-13 02:20:00|5146.3|5096.3|5146.7|5096.7|5148.8|5098.8|5146|5096|0
1610504700000|2021-01-13 02:25:00|5146.5|5096.5|5148.9|5098.9|5148.9|5098.9|5146.1|5096.1|0
1610505000000|2021-01-13 02:30:00|5148.4|5098.4|5147.5|5097.5|5148.4|5098.4|5146.1|5096.1|0
1610505300000|2021-01-13 02:35:00|5147.3|5097.3|5146.2|5096.2|5147.3|5097.3|5146.1|5096.1|0
1610505600000|2021-01-13 02:40:00|5146.7|5096.7|5146.2|5096.2|5147.6|5097.6|5144.8|5094.8|0
1610505900000|2021-01-13 02:45:00|5146.7|5096.7|5146.2|5096.2|5147.6|5097.6|5146.2|5096.2|0
1610506200000|2021-01-13 02:50:00|5146.1|5096.1|5144.8|5094.8|5146.2|5096.2|5144.8|5094.8|0
1610506500000|2021-01-13 02:55:00|5144.3|5094.3|5144.8|5094.8|5145.5|5095.5|5143.4|5093.4|0
1610506800000|2021-01-13 03:00:00|5145.1|5095.1|5146.2|5096.2|5147.5|5097.5|5144.8|5094.8|0
1610507100000|2021-01-13 03:05:00|5146.4|5096.4|5147.6|5097.6|5147.6|5097.6|5146.2|5096.2|0
1610507400000|2021-01-13 03:10:00|5147.5|5097.5|5148.9|5098.9|5148.9|5098.9|5146.2|5096.2|0
1610507700000|2021-01-13 03:15:00|5148.7|5098.7|5148.9|5098.9|5148.9|5098.9|5147.6|5097.6|0
1610508000000|2021-01-13 03:20:00|5148.4|5098.4|5148.3|5098.3|5149|5099|5147.6|5097.6|0
1610508300000|2021-01-13 03:25:00|5148|5098|5147|5097|5148.3|5098.3|5146.3|5096.3|0
1610508600000|2021-01-13 03:30:00|5147.2|5097.2|5148.4|5098.4|5149|5099|5147.2|5097.2|0
1610508900000|2021-01-13 03:35:00|5148.6|5098.6|5149.1|5099.1|5150.4|5100.4|5148.6|5098.6|0
1610509200000|2021-01-13 03:40:00|5149.3|5099.3|5150.4|5100.4|5150.4|5100.4|5149|5099|0
1610509500000|2021-01-13 03:45:00|5150.7|5100.7|5150.4|5100.4|5151.8|5101.8|5149|5099|0
1610509800000|2021-01-13 03:50:00|5150.9|5100.9|5151.7|5101.7|5151.8|5101.8|5150.4|5100.4|0
1610510100000|2021-01-13 03:55:00|5151.8|5101.8|5153.8|5103.8|5154.5|5104.5|5151.8|5101.8|0
1610510400000|2021-01-13 04:00:00|5153.6|5103.6|5150.4|5100.4|5153.6|5103.6|5150.4|5100.4|0
1610510700000|2021-01-13 04:05:00|5151.1|5101.1|5150.4|5100.4|5151.8|5101.8|5150.4|5100.4|0
1610511000000|2021-01-13 04:10:00|5150.6|5100.6|5150.4|5100.4|5151.1|5101.1|5150.4|5100.4|0
1610511300000|2021-01-13 04:15:00|5150.6|5100.6|5151.7|5101.7|5153.1|5103.1|5150.4|5100.4|0
1610511600000|2021-01-13 04:20:00|5151.4|5101.4|5151|5101|5151.7|5101.7|5150.3|5100.3|0
1610511900000|2021-01-13 04:25:00|5151.2|5101.2|5148.9|5098.9|5151.7|5101.7|5148.9|5098.9|0
1610512200000|2021-01-13 04:30:00|5149.2|5099.2|5148.9|5098.9|5151.7|5101.7|5148.9|5098.9|0
1610512500000|2021-01-13 04:35:00|5149.4|5099.4|5151.7|5101.7|5151.7|5101.7|5149.4|5099.4|0
1610513400000|2021-01-13 04:50:00|5151.2|5101.2|5150.3|5100.3|5151.2|5101.2|5150.3|5100.3|0
1610513700000|2021-01-13 04:55:00|5150.2|5100.2|5150.3|5100.3|5150.3|5100.3|5150.2|5100.2|0
1610514000000|2021-01-13 05:00:00|5150.2|5100.2|5146.9|5096.9|5150.2|5100.2|5146.2|5096.2|0
1610514300000|2021-01-13 05:05:00|5146.8|5096.8|5149.6|5099.6|5150.3|5100.3|5146.2|5096.2|0
1610514600000|2021-01-13 05:10:00|5149.8|5099.8|5149.6|5099.6|5150.3|5100.3|5148.9|5098.9|0
1610514900000|2021-01-13 05:15:00|5149.8|5099.8|5147.5|5097.5|5150.3|5100.3|5147.5|5097.5|0
1610515200000|2021-01-13 05:20:00|5147.8|5097.8|5147.5|5097.5|5148.9|5098.9|5147.5|5097.5|0
1610515500000|2021-01-13 05:25:00|5147.2|5097.2|5144.7|5094.7|5147.5|5097.5|5144.7|5094.7|0
1610515800000|2021-01-13 05:30:00|5144.2|5094.2|5144.7|5094.7|5144.7|5094.7|5143.3|5093.3|0
1610516100000|2021-01-13 05:35:00|5145|5095|5144.7|5094.7|5145.4|5095.4|5144.7|5094.7|0
1610516400000|2021-01-13 05:40:00|5144.1|5094.1|5141.9|5091.9|5144.1|5094.1|5141.9|5091.9|0
1610516700000|2021-01-13 05:45:00|5142.2|5092.2|5143.3|5093.3|5143.3|5093.3|5141.9|5091.9|0
1610517000000|2021-01-13 05:50:00|5143.9|5093.9|5144.7|5094.7|5144.8|5094.8|5143.9|5093.9|0
1610517300000|2021-01-13 05:55:00|5145|5095|5145.4|5095.4|5146.1|5096.1|5144.7|5094.7|0
1610517600000|2021-01-13 06:00:00|5145.1|5095.1|5147.5|5097.5|5147.5|5097.5|5144.7|5094.7|0
1610517900000|2021-01-13 06:05:00|5147.4|5097.4|5144.8|5094.8|5147.5|5097.5|5144.8|5094.8|0
1610518200000|2021-01-13 06:10:00|5144.7|5094.7|5144.7|5094.7|5146.1|5096.1|5144.7|5094.7|0
1610518500000|2021-01-13 06:15:00|5144.8|5094.8|5146.1|5096.1|5146.1|5096.1|5144.8|5094.8|0
1610518800000|2021-01-13 06:20:00|5145.6|5095.6|5146.1|5096.1|5146.1|5096.1|5143.4|5093.4|0
1610519100000|2021-01-13 06:25:00|5145.8|5095.8|5144.7|5094.7|5145.8|5095.8|5144.7|5094.7|0
1610519400000|2021-01-13 06:30:00|5144.2|5094.2|5141.9|5091.9|5144.2|5094.2|5141.9|5091.9|0
1610519700000|2021-01-13 06:35:00|5142|5092|5143.3|5093.3|5143.3|5093.3|5142|5092|0
1610520300000|2021-01-13 06:45:00|5143.6|5093.6|5150.1|5100.1|5150.2|5100.2|5143.6|5093.6|0
1610520600000|2021-01-13 06:50:00|5150.2|5100.2|5150.1|5100.1|5151.5|5101.5|5150.1|5100.1|0
1610520900000|2021-01-13 06:55:00|5150.2|5100.2|5148.8|5098.8|5150.2|5100.2|5148.8|5098.8|0
1610521200000|2021-01-13 07:00:00|5148.6|5098.6|5146.1|5096.1|5148.6|5098.6|5144.8|5094.8|0
1610521500000|2021-01-13 07:05:00|5145.6|5095.6|5143.4|5093.4|5146.1|5096.1|5143.4|5093.4|0
1610521800000|2021-01-13 07:10:00|5143.3|5093.3|5146.1|5096.1|5147.5|5097.5|5142|5092|0
1610522100000|2021-01-13 07:15:00|5146.2|5096.2|5146.1|5096.1|5146.2|5096.2|5144.8|5094.8|0
1610522400000|2021-01-13 07:20:00|5145.6|5095.6|5144.7|5094.7|5145.6|5095.6|5143.3|5093.3|0
1610522700000|2021-01-13 07:25:00|5144.2|5094.2|5147.4|5097.4|5147.4|5097.4|5143.4|5093.4|0
1610523000000|2021-01-13 07:30:00|5147.7|5097.7|5150.2|5100.2|5151.6|5101.6|5147.4|5097.4|0
1610523300000|2021-01-13 07:35:00|5150.7|5100.7|5151.5|5101.5|5151.5|5101.5|5150.7|5100.7|0
1610523600000|2021-01-13 07:40:00|5151|5101|5148.8|5098.8|5151|5101|5147.4|5097.4|0
1610523900000|2021-01-13 07:45:00|5149.3|5099.3|5150.1|5100.1|5150.2|5100.2|5147.4|5097.4|0
1610524200000|2021-01-13 07:50:00|5150.2|5100.2|5150.2|5100.2|5151.6|5101.6|5150.1|5100.1|0
1610524500000|2021-01-13 07:55:00|5149.7|5099.7|5146.1|5096.1|5149.7|5099.7|5143.4|5093.4|0
1610524800000|2021-01-13 08:00:00|5146.4|5096.4|5143.3|5093.3|5152.9|5102.9|5140.6|5090.6|0
1610525100000|2021-01-13 08:05:00|5142.8|5092.8|5153.9|5133.9|5157.7|5137.7|5140.6|5090.6|0
1610525400000|2021-01-13 08:10:00|5153.3|5133.3|5150.9|5130.9|5155.8|5135.8|5148.9|5128.9|0
1610525700000|2021-01-13 08:15:00|5151.1|5131.1|5147.2|5127.2|5151.6|5131.6|5147.2|5127.2|0
1610526000000|2021-01-13 08:20:00|5146.9|5126.9|5145.9|5125.9|5148.2|5128.2|5144.7|5124.7|0
1610526300000|2021-01-13 08:25:00|5146|5126|5145.8|5125.8|5148.8|5128.8|5144.2|5124.2|0
1610526600000|2021-01-13 08:30:00|5145.7|5125.7|5144|5124|5147.4|5127.4|5144|5124|0
1610526900000|2021-01-13 08:35:00|5143.9|5123.9|5141.5|5121.5|5144.3|5124.3|5140.9|5120.9|0
1610527200000|2021-01-13 08:40:00|5141.6|5121.6|5137.3|5117.3|5141.6|5121.6|5136.7|5116.7|0
1610527500000|2021-01-13 08:45:00|5137.4|5117.4|5140.4|5120.4|5141.6|5121.6|5137.2|5117.2|0
1610527800000|2021-01-13 08:50:00|5140.6|5120.6|5135.7|5115.7|5140.6|5120.6|5135.7|5115.7|0
1610528100000|2021-01-13 08:55:00|5135.8|5115.8|5128.8|5108.8|5135.9|5115.9|5128.8|5108.8|0
1610528400000|2021-01-13 09:00:00|5128.4|5108.4|5126.5|5106.5|5129.2|5109.2|5126.2|5106.2|0
1610528700000|2021-01-13 09:05:00|5126.4|5106.4|5126.9|5106.9|5127.9|5107.9|5125.4|5105.4|0
1610529000000|2021-01-13 09:10:00|5127|5107|5132.5|5112.5|5132.5|5112.5|5126.9|5106.9|0
1610529300000|2021-01-13 09:15:00|5132.7|5112.7|5134.7|5114.7|5134.8|5114.8|5131.7|5111.7|0
1610529600000|2021-01-13 09:20:00|5134.8|5114.8|5135.7|5115.7|5138.5|5118.5|5134.6|5114.6|0
1610529900000|2021-01-13 09:25:00|5136.1|5116.1|5133.5|5113.5|5136.3|5116.3|5133.3|5113.3|0
1610530200000|2021-01-13 09:30:00|5133.2|5113.2|5132.6|5112.6|5133.4|5113.4|5131.8|5111.8|0
1610530500000|2021-01-13 09:35:00|5132.7|5112.7|5131.4|5111.4|5133.2|5113.2|5131.3|5111.3|0
1610530800000|2021-01-13 09:40:00|5131.2|5111.2|5130.5|5110.5|5131.5|5111.5|5129.5|5109.5|0
1610531100000|2021-01-13 09:45:00|5130.4|5110.4|5128.6|5108.6|5131.1|5111.1|5128.3|5108.3|0
1610531400000|2021-01-13 09:50:00|5128.5|5108.5|5131.9|5111.9|5132.2|5112.2|5128.3|5108.3|0
1610531700000|2021-01-13 09:55:00|5132|5112|5132.4|5112.4|5133.7|5113.7|5131.2|5111.2|0
1610532000000|2021-01-13 10:00:00|5132.8|5112.8|5132.2|5112.2|5134.3|5114.3|5131.9|5111.9|0
1610532300000|2021-01-13 10:05:00|5131.9|5111.9|5131.1|5111.1|5132.7|5112.7|5130.2|5110.2|0
1610532600000|2021-01-13 10:10:00|5130.9|5110.9|5129.1|5109.1|5132.1|5112.1|5129|5109|0
1610532900000|2021-01-13 10:15:00|5129.2|5109.2|5124.7|5104.7|5129.2|5109.2|5124.7|5104.7|0
1610533200000|2021-01-13 10:20:00|5124.9|5104.9|5120|5100|5124.9|5104.9|5119.9|5099.9|0
1610533500000|2021-01-13 10:25:00|5119.9|5099.9|5119.9|5099.9|5122.3|5102.3|5119.6|5099.6|0
1610533800000|2021-01-13 10:30:00|5120|5100|5119.8|5099.8|5120.5|5100.5|5115.3|5095.3|0
1610534100000|2021-01-13 10:35:00|5119.6|5099.6|5113.4|5093.4|5119.7|5099.7|5113.2|5093.2|0
1610534400000|2021-01-13 10:40:00|5113.2|5093.2|5116.5|5096.5|5116.5|5096.5|5113.2|5093.2|0
1610534700000|2021-01-13 10:45:00|5116.4|5096.4|5117.9|5097.9|5117.9|5097.9|5116.4|5096.4|0
1610535000000|2021-01-13 10:50:00|5118.2|5098.2|5122|5102|5122.4|5102.4|5118.2|5098.2|0
1610535300000|2021-01-13 10:55:00|5121.8|5101.8|5120.1|5100.1|5122|5102|5119.2|5099.2|0
1610535600000|2021-01-13 11:00:00|5120|5100|5120.1|5100.1|5122.6|5102.6|5118.1|5098.1|0
1610535900000|2021-01-13 11:05:00|5120|5100|5120.4|5100.4|5120.4|5100.4|5119.7|5099.7|0
1610536200000|2021-01-13 11:10:00|5120.5|5100.5|5123.9|5103.9|5124|5104|5120.5|5100.5|0
1610536500000|2021-01-13 11:15:00|5124|5104|5125.9|5105.9|5125.9|5105.9|5124|5104|0
1610536800000|2021-01-13 11:20:00|5125.8|5105.8|5124.5|5104.5|5126.7|5106.7|5124.5|5104.5|0
1610537100000|2021-01-13 11:25:00|5124.7|5104.7|5124.2|5104.2|5125.3|5105.3|5123.3|5103.3|0
1610537400000|2021-01-13 11:30:00|5124.1|5104.1|5123.9|5103.9|5124.2|5104.2|5123|5103|0
1610537700000|2021-01-13 11:35:00|5123.7|5103.7|5124.3|5104.3|5125|5105|5123.7|5103.7|0
1610538000000|2021-01-13 11:40:00|5124|5104|5123.1|5103.1|5125.5|5105.5|5122.9|5102.9|0
1610538300000|2021-01-13 11:45:00|5123.2|5103.2|5122|5102|5123.4|5103.4|5121.6|5101.6|0
1610538600000|2021-01-13 11:50:00|5121.9|5101.9|5122.8|5102.8|5123.1|5103.1|5121.8|5101.8|0
1610538900000|2021-01-13 11:55:00|5122.9|5102.9|5121.2|5101.2|5123.1|5103.1|5120.5|5100.5|0
1610539200000|2021-01-13 12:00:00|5121.1|5101.1|5119.6|5099.6|5121.8|5101.8|5119.4|5099.4|0
1610539500000|2021-01-13 12:05:00|5119.5|5099.5|5121.1|5101.1|5121.2|5101.2|5119.2|5099.2|0
1610539800000|2021-01-13 12:10:00|5120.9|5100.9|5121.8|5101.8|5122.7|5102.7|5120.7|5100.7|0
1610540100000|2021-01-13 12:15:00|5121.9|5101.9|5124.4|5104.4|5124.4|5104.4|5121.8|5101.8|0
1610540400000|2021-01-13 12:20:00|5125.1|5105.1|5124.9|5104.9|5125.6|5105.6|5123.9|5103.9|0
1610540700000|2021-01-13 12:25:00|5125|5105|5124.3|5104.3|5125|5105|5123.4|5103.4|0
1610541000000|2021-01-13 12:30:00|5124.4|5104.4|5122.8|5102.8|5124.6|5104.6|5122.8|5102.8|0
1610541300000|2021-01-13 12:35:00|5122.9|5102.9|5121.3|5101.3|5123.1|5103.1|5121.1|5101.1|0
1610541600000|2021-01-13 12:40:00|5121.4|5101.4|5124.5|5104.5|5124.5|5104.5|5120.7|5100.7|0
1610541900000|2021-01-13 12:45:00|5124.4|5104.4|5126.6|5106.6|5126.6|5106.6|5123.9|5103.9|0
1610542200000|2021-01-13 12:50:00|5126.7|5106.7|5123.3|5103.3|5126.9|5106.9|5122.7|5102.7|0
1610542500000|2021-01-13 12:55:00|5123.1|5103.1|5122.6|5102.6|5123.1|5103.1|5121.6|5101.6|0
1610542800000|2021-01-13 13:00:00|5122.3|5102.3|5123.3|5103.3|5123.6|5103.6|5121.9|5101.9|0
1610543100000|2021-01-13 13:05:00|5123.2|5103.2|5119.6|5099.6|5123.3|5103.3|5119.2|5099.2|0
1610543400000|2021-01-13 13:10:00|5119.7|5099.7|5121.5|5101.5|5121.5|5101.5|5119.4|5099.4|0
1610543700000|2021-01-13 13:15:00|5121.7|5101.7|5123.2|5103.2|5123.2|5103.2|5121.1|5101.1|0
1610544000000|2021-01-13 13:20:00|5123.3|5103.3|5124.3|5104.3|5124.3|5104.3|5123.1|5103.1|0
1610544300000|2021-01-13 13:25:00|5124.2|5104.2|5122.3|5102.3|5124.7|5104.7|5121.1|5101.1|0
1610544600000|2021-01-13 13:30:00|5122.8|5102.8|5125.2|5105.2|5125.5|5105.5|5122.7|5102.7|0
1610544900000|2021-01-13 13:35:00|5125.1|5105.1|5124.6|5104.6|5125.8|5105.8|5124.4|5104.4|0
1610545200000|2021-01-13 13:40:00|5124.3|5104.3|5123.4|5103.4|5124.3|5104.3|5123.3|5103.3|0
1610545500000|2021-01-13 13:45:00|5123.2|5103.2|5124.2|5104.2|5124.7|5104.7|5122.9|5102.9|0
1610545800000|2021-01-13 13:50:00|5123.9|5103.9|5124.1|5104.1|5124.5|5104.5|5123.6|5103.6|0
1610546100000|2021-01-13 13:55:00|5124|5104|5124.2|5104.2|5124.4|5104.4|5123.1|5103.1|0
1610546400000|2021-01-13 14:00:00|5124.3|5104.3|5124.8|5104.8|5124.8|5104.8|5123.9|5103.9|0
1610546700000|2021-01-13 14:05:00|5124.9|5104.9|5126|5106|5126|5106|5124.2|5104.2|0
1610547000000|2021-01-13 14:10:00|5126.1|5106.1|5124.1|5104.1|5126.9|5106.9|5124.1|5104.1|0
1610547300000|2021-01-13 14:15:00|5124.2|5104.2|5125.6|5105.6|5125.6|5105.6|5123.2|5103.2|0
1610547600000|2021-01-13 14:20:00|5125.7|5105.7|5122.1|5102.1|5125.8|5105.8|5122|5102|0
1610547900000|2021-01-13 14:25:00|5122.2|5102.2|5126|5106|5126|5106|5122.2|5102.2|0
1610548200000|2021-01-13 14:30:00|5126.2|5106.2|5126.7|5106.7|5126.7|5106.7|5124.9|5104.9|0
1610548500000|2021-01-13 14:35:00|5126.8|5106.8|5127.5|5107.5|5127.9|5107.9|5126.3|5106.3|0
1610548800000|2021-01-13 14:40:00|5127.6|5107.6|5129|5109|5129.3|5109.3|5127.2|5107.2|0
1610549100000|2021-01-13 14:45:00|5128.9|5108.9|5130.9|5110.9|5131.8|5111.8|5126.7|5106.7|0
1610549400000|2021-01-13 14:50:00|5131.3|5111.3|5131.9|5111.9|5134.4|5114.4|5131.3|5111.3|0
1610549700000|2021-01-13 14:55:00|5132|5112|5133.8|5113.8|5135.3|5115.3|5132|5112|0
1610550000000|2021-01-13 15:00:00|5133.7|5113.7|5138.1|5118.1|5138.8|5118.8|5132.1|5112.1|0
1610550300000|2021-01-13 15:05:00|5138|5118|5140.6|5120.6|5140.6|5120.6|5137.1|5117.1|0
1610550600000|2021-01-13 15:10:00|5140.7|5120.7|5142.1|5122.1|5142.6|5122.6|5140.7|5120.7|0
1610550900000|2021-01-13 15:15:00|5142|5122|5140.6|5120.6|5143.1|5123.1|5139.6|5119.6|0
1610551200000|2021-01-13 15:20:00|5140.9|5120.9|5140.2|5120.2|5143.1|5123.1|5140.1|5120.1|0
1610551500000|2021-01-13 15:25:00|5140|5120|5138|5118|5140.1|5120.1|5137.9|5117.9|0
1610551800000|2021-01-13 15:30:00|5137.6|5117.6|5137.3|5117.3|5138.6|5118.6|5137.1|5117.1|0
1610552100000|2021-01-13 15:35:00|5137.4|5117.4|5136.8|5116.8|5138.4|5118.4|5136.6|5116.6|0
1610552400000|2021-01-13 15:40:00|5137.1|5117.1|5137.8|5117.8|5139.6|5119.6|5137.1|5117.1|0
1610552700000|2021-01-13 15:45:00|5137.9|5117.9|5136.5|5116.5|5138.6|5118.6|5135.2|5115.2|0
1610553000000|2021-01-13 15:50:00|5137.1|5117.1|5134|5114|5137.8|5117.8|5133.4|5113.4|0
1610553300000|2021-01-13 15:55:00|5133.9|5113.9|5135|5115|5136.5|5116.5|5133.9|5113.9|0
1610553600000|2021-01-13 16:00:00|5135.2|5115.2|5132.5|5112.5|5135.8|5115.8|5132.1|5112.1|0
1610553900000|2021-01-13 16:05:00|5132|5112|5128.6|5108.6|5132.2|5112.2|5128.6|5108.6|0
1610554200000|2021-01-13 16:10:00|5128.7|5108.7|5128.3|5108.3|5129|5109|5127.2|5107.2|0
1610554500000|2021-01-13 16:15:00|5128.2|5108.2|5128.5|5108.5|5128.8|5108.8|5128|5108|0
1610554800000|2021-01-13 16:20:00|5128.7|5108.7|5126.2|5106.2|5129.2|5109.2|5125.2|5105.2|0
1610555100000|2021-01-13 16:25:00|5126.1|5106.1|5121.4|5101.4|5126.6|5106.6|5121.4|5101.4|0
1610555400000|2021-01-13 16:30:00|5137.2|5087.2|5134.5|5084.5|5137.2|5087.2|5133.2|5083.2|0
1610555700000|2021-01-13 16:35:00|5134|5084|5137.3|5087.3|5137.3|5087.3|5133.1|5083.1|0
1610556000000|2021-01-13 16:40:00|5137.2|5087.2|5140|5090|5140|5090|5137.2|5087.2|0
1610556300000|2021-01-13 16:45:00|5139.5|5089.5|5137.2|5087.2|5139.5|5089.5|5137.2|5087.2|0
1610556600000|2021-01-13 16:50:00|5137.7|5087.7|5137.1|5087.1|5138.6|5088.6|5135.7|5085.7|0
1610556900000|2021-01-13 16:55:00|5136.6|5086.6|5137.2|5087.2|5138.5|5088.5|5135.7|5085.7|0
1610557200000|2021-01-13 17:00:00|5137.1|5087.1|5134.3|5084.3|5137.2|5087.2|5134.3|5084.3|0
1610557500000|2021-01-13 17:05:00|5134.2|5084.2|5131.5|5081.5|5134.3|5084.3|5131.5|5081.5|0
1610557800000|2021-01-13 17:10:00|5131|5081|5130.2|5080.2|5131.7|5081.7|5130.2|5080.2|0
1610558100000|2021-01-13 17:15:00|5130.3|5080.3|5126.2|5076.2|5130.3|5080.3|5124.9|5074.9|0
1610558400000|2021-01-13 17:20:00|5126.3|5076.3|5127.6|5077.6|5127.6|5077.6|5123.5|5073.5|0
1610558700000|2021-01-13 17:25:00|5127.5|5077.5|5131.9|5081.9|5133.1|5083.1|5127.5|5077.5|0
1610559000000|2021-01-13 17:30:00|5132.4|5082.4|5130.4|5080.4|5134.6|5084.6|5130.3|5080.3|0
1610559300000|2021-01-13 17:35:00|5130.3|5080.3|5131.9|5081.9|5131.9|5081.9|5129|5079|0
1610559600000|2021-01-13 17:40:00|5132.4|5082.4|5136|5086|5136|5086|5131.9|5081.9|0
1610559900000|2021-01-13 17:45:00|5136.1|5086.1|5137.5|5087.5|5137.5|5087.5|5134.7|5084.7|0
1610560200000|2021-01-13 17:50:00|5137|5087|5140.3|5090.3|5140.3|5090.3|5136.1|5086.1|0
1610560500000|2021-01-13 17:55:00|5139.8|5089.8|5138.2|5088.2|5140.4|5090.4|5137.5|5087.5|0
1610560800000|2021-01-13 18:00:00|5138|5088|5138.9|5088.9|5139|5089|5137.4|5087.4|0
1610561100000|2021-01-13 18:05:00|5139|5089|5138.9|5088.9|5139|5089|5137.5|5087.5|0
1610561400000|2021-01-13 18:10:00|5138.8|5088.8|5139|5089|5139|5089|5137.5|5087.5|0
1610561700000|2021-01-13 18:15:00|5139.1|5089.1|5139|5089|5139.1|5089.1|5139|5089|0
1610562000000|2021-01-13 18:20:00|5138.9|5088.9|5137.6|5087.6|5139|5089|5137.6|5087.6|0
1610562300000|2021-01-13 18:25:00|5137.7|5087.7|5137.6|5087.6|5139|5089|5137.6|5087.6|0
1610562600000|2021-01-13 18:30:00|5138.1|5088.1|5138.9|5088.9|5139|5089|5137.6|5087.6|0
1610562900000|2021-01-13 18:35:00|5138.4|5088.4|5137.7|5087.7|5139.1|5089.1|5137.6|5087.6|0
1610563200000|2021-01-13 18:40:00|5137.6|5087.6|5137.6|5087.6|5137.6|5087.6|5134.8|5084.8|0
1610563500000|2021-01-13 18:45:00|5136.3|5086.3|5136.3|5086.3|5137.6|5087.6|5134.9|5084.9|0
1610563800000|2021-01-13 18:50:00|5136.2|5086.2|5137.6|5087.6|5137.6|5087.6|5134.9|5084.9|0
1610564100000|2021-01-13 18:55:00|5138.1|5088.1|5139|5089|5139|5089|5137.5|5087.5|0
1610564400000|2021-01-13 19:00:00|5140.5|5090.5|5140.5|5090.5|5144.6|5094.6|5133.4|5083.4|0
1610564700000|2021-01-13 19:05:00|5140.2|5090.2|5140.6|5090.6|5140.6|5090.6|5137.7|5087.7|0
1610565000000|2021-01-13 19:10:00|5140.3|5090.3|5142|5092|5142|5092|5139.2|5089.2|0
1610565300000|2021-01-13 19:15:00|5141.5|5091.5|5140.7|5090.7|5142.1|5092.1|5140.6|5090.6|0
1610565600000|2021-01-13 19:20:00|5140.6|5090.6|5140.6|5090.6|5140.7|5090.7|5139.2|5089.2|0
1610565900000|2021-01-13 19:25:00|5140.7|5090.7|5143.3|5093.3|5143.4|5093.4|5140.6|5090.6|0
1610566200000|2021-01-13 19:30:00|5143.4|5093.4|5143.4|5093.4|5143.4|5093.4|5142|5092|0
1610566500000|2021-01-13 19:35:00|5143.3|5093.3|5143.3|5093.3|5143.4|5093.4|5141.9|5091.9|0
1610566800000|2021-01-13 19:40:00|5143.4|5093.4|5138.5|5088.5|5144.7|5094.7|5138.5|5088.5|0
1610567100000|2021-01-13 19:45:00|5137.7|5087.7|5140.4|5090.4|5140.4|5090.4|5137.7|5087.7|0
1610567400000|2021-01-13 19:50:00|5140.9|5090.9|5140.4|5090.4|5141.8|5091.8|5140.4|5090.4|0
1610567700000|2021-01-13 19:55:00|5139.9|5089.9|5139.1|5089.1|5140.4|5090.4|5136.2|5086.2|0
1610568000000|2021-01-13 20:00:00|5139.4|5089.4|5137.7|5087.7|5140.5|5090.5|5137.6|5087.6|0
1610568300000|2021-01-13 20:05:00|5137.6|5087.6|5133.5|5083.5|5138.4|5088.4|5133.4|5083.4|0
1610568600000|2021-01-13 20:10:00|5133.6|5083.6|5135|5085|5136.4|5086.4|5133.5|5083.5|0
1610568900000|2021-01-13 20:15:00|5136.3|5086.3|5134.8|5084.8|5136.3|5086.3|5133.5|5083.5|0
1610569200000|2021-01-13 20:20:00|5134.9|5084.9|5133.4|5083.4|5134.9|5084.9|5133.4|5083.4|0
1610569500000|2021-01-13 20:25:00|5133.3|5083.3|5132|5082|5134.8|5084.8|5130.6|5080.6|0
1610569800000|2021-01-13 20:30:00|5131.9|5081.9|5134.8|5084.8|5134.8|5084.8|5130.5|5080.5|0
1610570100000|2021-01-13 20:35:00|5134.3|5084.3|5133.5|5083.5|5134.8|5084.8|5132|5082|0
1610570400000|2021-01-13 20:40:00|5134|5084|5135|5085|5135|5085|5133.6|5083.6|0
1610570700000|2021-01-13 20:45:00|5135.5|5085.5|5136.4|5086.4|5137.7|5087.7|5134.9|5084.9|0
1610571000000|2021-01-13 20:50:00|5136.2|5086.2|5133.5|5083.5|5136.3|5086.3|5133.5|5083.5|0
1610571300000|2021-01-13 20:55:00|5133|5083|5134.4|5084.4|5136|5086|5130.7|5080.7|0
1610571600000|2021-01-13 21:00:00|5134.5|5084.5|5137.5|5087.5|5137.5|5087.5|5132.8|5082.8|0
1610571900000|2021-01-13 21:05:00|5137.2|5087.2|5136.5|5086.5|5138.1|5088.1|5135.7|5085.7|0
1610572200000|2021-01-13 21:10:00|5136.3|5086.3|5137.3|5087.3|5139.2|5089.2|5136|5086|0
1610572500000|2021-01-13 21:15:00|5137.4|5087.4|5136.9|5086.9|5137.4|5087.4|5136.9|5086.9|0
1610572800000|2021-01-13 21:20:00|5136.7|5086.7|5137|5087|5137.5|5087.5|5136.6|5086.6|0
1610573100000|2021-01-13 21:25:00|5136.6|5086.6|5137.1|5087.1|5137.1|5087.1|5136.6|5086.6|0
1610573400000|2021-01-13 21:30:00|5137|5087|5139.1|5089.1|5139.1|5089.1|5136.4|5086.4|0
1610573700000|2021-01-13 21:35:00|5138.8|5088.8|5138.2|5088.2|5138.8|5088.8|5138|5088|0
1610574000000|2021-01-13 21:40:00|5138.3|5088.3|5137|5087|5138.5|5088.5|5136.4|5086.4|0
1610574300000|2021-01-13 21:45:00|5136.9|5086.9|5138.5|5088.5|5138.5|5088.5|5136.1|5086.1|0
1610574600000|2021-01-13 21:50:00|5138.2|5088.2|5137.4|5087.4|5138.5|5088.5|5137.4|5087.4|0
1610574900000|2021-01-13 21:55:00|5137|5087|5137.6|5087.6|5138.5|5088.5|5137|5087|0
1610575200000|2021-01-13 22:00:00|5137.8|5087.8|5139.6|5089.6|5140.2|5090.2|5137.5|5087.5|0
1610575500000|2021-01-13 22:05:00|5139.7|5089.7|5141.4|5091.4|5141.6|5091.6|5139.2|5089.2|0
1610575800000|2021-01-13 22:10:00|5140.7|5090.7|5141.5|5091.5|5141.9|5091.9|5140.6|5090.6|0
1610576100000|2021-01-13 22:15:00|5141.4|5091.4|5141.7|5091.7|5141.7|5091.7|5141.4|5091.4|0
1610576400000|2021-01-13 22:20:00|5141.9|5091.9|5142.3|5092.3|5142.3|5092.3|5141.9|5091.9|0
1610576700000|2021-01-13 22:25:00|5142.4|5092.4|5142.4|5092.4|5142.5|5092.5|5142|5092|0
1610577000000|2021-01-13 22:30:00|5142.3|5092.3|5142|5092|5142.3|5092.3|5141.7|5091.7|0
1610577300000|2021-01-13 22:35:00|5142.1|5092.1|5141|5091|5142.1|5092.1|5140.9|5090.9|0
1610577600000|2021-01-13 22:40:00|5140.6|5090.6|5140.7|5090.7|5141|5091|5140.6|5090.6|0
1610577900000|2021-01-13 22:45:00|5140.9|5090.9|5140.9|5090.9|5140.9|5090.9|5140.9|5090.9|0
1610578200000|2021-01-13 22:50:00|5140.7|5090.7|5140.5|5090.5|5140.9|5090.9|5140.3|5090.3|0
1610578500000|2021-01-13 22:55:00|5140.3|5090.3|5141.2|5091.2|5141.5|5091.5|5140.3|5090.3|0
1610578800000|2021-01-13 23:00:00|5141.6|5091.6|5138.9|5088.9|5141.6|5091.6|5138.2|5088.2|0
1610579100000|2021-01-13 23:05:00|5139|5089|5140.8|5090.8|5140.8|5090.8|5138.9|5088.9|0
1610579400000|2021-01-13 23:10:00|5141.1|5091.1|5142.3|5092.3|5143.8|5093.8|5140.8|5090.8|0
1610579700000|2021-01-13 23:15:00|5142|5092|5140.5|5090.5|5142.3|5092.3|5140.5|5090.5|0
1610580000000|2021-01-13 23:20:00|5140.1|5090.1|5139.6|5089.6|5140.6|5090.6|5139.5|5089.5|0
1610580300000|2021-01-13 23:25:00|5139.7|5089.7|5138.9|5088.9|5140.5|5090.5|5138.9|5088.9|0
1610580600000|2021-01-13 23:30:00|5139.1|5089.1|5139.1|5089.1|5139.5|5089.5|5138.4|5088.4|0
1610580900000|2021-01-13 23:35:00|5138.9|5088.9|5139.4|5089.4|5140.5|5090.5|5138.9|5088.9|0
1610581200000|2021-01-13 23:40:00|5139.3|5089.3|5139.2|5089.2|5139.8|5089.8|5137.1|5087.1|0
1610581500000|2021-01-13 23:45:00|5138.9|5088.9|5137.1|5087.1|5139.2|5089.2|5137.1|5087.1|0
1610581800000|2021-01-13 23:50:00|5137|5087|5137.1|5087.1|5138.6|5088.6|5137|5087|0
1610582100000|2021-01-13 23:55:00|5137.2|5087.2|5137.1|5087.1|5137.8|5087.8|5137|5087|0
1610582400000|2021-01-14 00:00:00|5137|5087|5138.8|5088.8|5139.5|5089.5|5135.5|5085.5|0
1610582700000|2021-01-14 00:05:00|5138.6|5088.6|5140.5|5090.5|5140.8|5090.8|5137.4|5087.4|0
1610583000000|2021-01-14 00:10:00|5140.8|5090.8|5139.8|5089.8|5141.6|5091.6|5139.5|5089.5|0
1610583300000|2021-01-14 00:15:00|5139.6|5089.6|5148.5|5098.5|5148.5|5098.5|5139.6|5089.6|0
1610583600000|2021-01-14 00:20:00|5148.2|5098.2|5145.8|5095.8|5148.5|5098.5|5144.4|5094.4|0
1610583900000|2021-01-14 00:25:00|5146.1|5096.1|5145.8|5095.8|5147.2|5097.2|5144.4|5094.4|0
1610584200000|2021-01-14 00:30:00|5146.3|5096.3|5144.4|5094.4|5147.1|5097.1|5144.4|5094.4|0
1610584500000|2021-01-14 00:35:00|5143.9|5093.9|5145.8|5095.8|5145.8|5095.8|5143|5093|0
1610584800000|2021-01-14 00:40:00|5146.1|5096.1|5147.2|5097.2|5148.5|5098.5|5146.1|5096.1|0
1610585100000|2021-01-14 00:45:00|5147.4|5097.4|5144.5|5094.5|5148.5|5098.5|5144.5|5094.5|0
1610585400000|2021-01-14 00:50:00|5145|5095|5147.2|5097.2|5147.2|5097.2|5144.5|5094.5|0
1610585700000|2021-01-14 00:55:00|5145.8|5095.8|5144.5|5094.5|5145.8|5095.8|5144.4|5094.4|0
1610586000000|2021-01-14 01:00:00|5145|5095|5145.8|5095.8|5145.8|5095.8|5143.1|5093.1|0
1610586300000|2021-01-14 01:05:00|5146.3|5096.3|5147.1|5097.1|5147.2|5097.2|5146.3|5096.3|0
1610586600000|2021-01-14 01:10:00|5147.2|5097.2|5144.4|5094.4|5148.5|5098.5|5144.4|5094.4|0
1610586900000|2021-01-14 01:15:00|5144.9|5094.9|5147.2|5097.2|5148.5|5098.5|5144.4|5094.4|0
1610587200000|2021-01-14 01:20:00|5147.4|5097.4|5149.4|5099.4|5149.4|5099.4|5147.2|5097.2|0
1610587500000|2021-01-14 01:25:00|5149.1|5099.1|5148.6|5098.6|5150|5100|5147.3|5097.3|0
1610587800000|2021-01-14 01:30:00|5148.1|5098.1|5150.1|5100.1|5151.5|5101.5|5147.2|5097.2|0
1610588100000|2021-01-14 01:35:00|5149.8|5099.8|5149.5|5099.5|5150.1|5100.1|5147.4|5097.4|0
1610588400000|2021-01-14 01:40:00|5149.2|5099.2|5150.1|5100.1|5151.5|5101.5|5148.8|5098.8|0
1610588700000|2021-01-14 01:45:00|5150.2|5100.2|5150.1|5100.1|5151.5|5101.5|5148.8|5098.8|0
1610589000000|2021-01-14 01:50:00|5150.2|5100.2|5150.2|5100.2|5151.5|5101.5|5150.1|5100.1|0
1610589300000|2021-01-14 01:55:00|5150.4|5100.4|5150.9|5100.9|5151.6|5101.6|5150.2|5100.2|0
1610589600000|2021-01-14 02:00:00|5151.1|5101.1|5148.8|5098.8|5151.6|5101.6|5148.8|5098.8|0
1610589900000|2021-01-14 02:05:00|5149.1|5099.1|5148.8|5098.8|5149.5|5099.5|5147.5|5097.5|0
1610590200000|2021-01-14 02:10:00|5148.5|5098.5|5150.2|5100.2|5151.6|5101.6|5147.4|5097.4|0
1610590500000|2021-01-14 02:15:00|5150.5|5100.5|5147.4|5097.4|5151.6|5101.6|5145.9|5095.9|0
1610590800000|2021-01-14 02:20:00|5147.6|5097.6|5148.7|5098.7|5148.7|5098.7|5146|5096|0
1610591100000|2021-01-14 02:25:00|5149|5099|5151.4|5101.4|5151.5|5101.5|5149|5099|0
1610591400000|2021-01-14 02:30:00|5151.5|5101.5|5151.3|5101.3|5152.8|5102.8|5150|5100|0
1610591700000|2021-01-14 02:35:00|5151.1|5101.1|5152|5102|5152.7|5102.7|5149.9|5099.9|0
1610592000000|2021-01-14 02:40:00|5152.2|5102.2|5152.7|5102.7|5152.7|5102.7|5152.2|5102.2|0
1610592300000|2021-01-14 02:45:00|5152.6|5102.6|5149.3|5099.3|5152.6|5102.6|5149.3|5099.3|0
1610592600000|2021-01-14 02:50:00|5149.5|5099.5|5149.9|5099.9|5151.3|5101.3|5148.6|5098.6|0
1610592900000|2021-01-14 02:55:00|5149.4|5099.4|5150.6|5100.6|5151.3|5101.3|5148.6|5098.6|0
1610593200000|2021-01-14 03:00:00|5151.3|5101.3|5150|5100|5152.7|5102.7|5149.9|5099.9|0
1610593500000|2021-01-14 03:05:00|5150.7|5100.7|5150|5100|5152.8|5102.8|5150|5100|0
1610593800000|2021-01-14 03:10:00|5150.2|5100.2|5154.2|5104.2|5155.6|5105.6|5150|5100|0
1610594100000|2021-01-14 03:15:00|5153.7|5103.7|5157|5107|5157|5107|5152.8|5102.8|0
1610594400000|2021-01-14 03:20:00|5157.5|5107.5|5156.8|5106.8|5158.3|5108.3|5155.4|5105.4|0
1610594700000|2021-01-14 03:25:00|5156.5|5106.5|5154.6|5104.6|5156.8|5106.8|5154|5104|0
1610595000000|2021-01-14 03:30:00|5154.9|5104.9|5155.3|5105.3|5156.7|5106.7|5153.9|5103.9|0
1610595300000|2021-01-14 03:35:00|5155.6|5105.6|5158.1|5108.1|5158.1|5108.1|5155.3|5105.3|0
1610595600000|2021-01-14 03:40:00|5157.6|5107.6|5157.4|5107.4|5158.1|5108.1|5156.7|5106.7|0
1610595900000|2021-01-14 03:45:00|5157.1|5107.1|5156.7|5106.7|5158.1|5108.1|5156|5106|0
1610596200000|2021-01-14 03:50:00|5156.8|5106.8|5156.7|5106.7|5158.1|5108.1|5155.4|5105.4|0
1610596500000|2021-01-14 03:55:00|5157|5107|5158.1|5108.1|5158.1|5108.1|5156.7|5106.7|0
1610596800000|2021-01-14 04:00:00|5157.6|5107.6|5158.1|5108.1|5159.4|5109.4|5156.7|5106.7|0
1610597100000|2021-01-14 04:05:00|5157.9|5107.9|5157.4|5107.4|5158.1|5108.1|5156.8|5106.8|0
1610597400000|2021-01-14 04:10:00|5157.7|5107.7|5155.4|5105.4|5158.1|5108.1|5155.4|5105.4|0
1610597700000|2021-01-14 04:15:00|5155.9|5105.9|5155.4|5105.4|5156.8|5106.8|5155.4|5105.4|0
1610598000000|2021-01-14 04:20:00|5155.6|5105.6|5154.7|5104.7|5156.7|5106.7|5154|5104|0
1610598300000|2021-01-14 04:25:00|5154.4|5104.4|5152.6|5102.6|5154.7|5104.7|5152.6|5102.6|0
1610598600000|2021-01-14 04:30:00|5152.9|5102.9|5154.7|5104.7|5155.3|5105.3|5152.6|5102.6|0
1610598900000|2021-01-14 04:35:00|5154.9|5104.9|5156|5106|5156.7|5106.7|5154|5104|0
1610599200000|2021-01-14 04:40:00|5156.3|5106.3|5155.3|5105.3|5156.7|5106.7|5155.3|5105.3|0
1610599500000|2021-01-14 04:45:00|5155.6|5105.6|5156.7|5106.7|5156.7|5106.7|5155.3|5105.3|0
1610599800000|2021-01-14 04:50:00|5156.2|5106.2|5155.3|5105.3|5156.2|5106.2|5154.6|5104.6|0
1610600100000|2021-01-14 04:55:00|5156|5106|5156.7|5106.7|5156.7|5106.7|5155.3|5105.3|0
1610600400000|2021-01-14 05:00:00|5156|5106|5151.2|5101.2|5156.7|5106.7|5149.9|5099.9|0
1610600700000|2021-01-14 05:05:00|5151.3|5101.3|5152.6|5102.6|5155.4|5105.4|5151.2|5101.2|0
1610601000000|2021-01-14 05:10:00|5152.9|5102.9|5150.5|5100.5|5154|5104|5148.5|5098.5|0
1610601300000|2021-01-14 05:15:00|5150.8|5100.8|5142.9|5092.9|5151.2|5101.2|5141.6|5091.6|0
1610601600000|2021-01-14 05:20:00|5142.6|5092.6|5141.6|5091.6|5145.6|5095.6|5140.2|5090.2|0
1610601900000|2021-01-14 05:25:00|5141.8|5091.8|5145|5095|5145.7|5095.7|5141.5|5091.5|0
1610602200000|2021-01-14 05:30:00|5144.7|5094.7|5145.7|5095.7|5145.7|5095.7|5142.9|5092.9|0
1610602500000|2021-01-14 05:35:00|5145.9|5095.9|5148.5|5098.5|5148.5|5098.5|5145.9|5095.9|0
1610602800000|2021-01-14 05:40:00|5148.2|5098.2|5148.5|5098.5|5148.5|5098.5|5145.7|5095.7|0
1610603100000|2021-01-14 05:45:00|5148.7|5098.7|5152.7|5102.7|5153.4|5103.4|5148.5|5098.5|0
1610603400000|2021-01-14 05:50:00|5152.4|5102.4|5149.9|5099.9|5152.7|5102.7|5148.6|5098.6|0
1610603700000|2021-01-14 05:55:00|5150.6|5100.6|5148.8|5098.8|5152|5102|5148.5|5098.5|0
1610604000000|2021-01-14 06:00:00|5149.2|5099.2|5149.9|5099.9|5154|5104|5148.5|5098.5|0
1610604300000|2021-01-14 06:05:00|5150.4|5100.4|5151.3|5101.3|5152.7|5102.7|5149.9|5099.9|0
1610604600000|2021-01-14 06:10:00|5151.4|5101.4|5155.4|5105.4|5155.4|5105.4|5151.4|5101.4|0
1610604900000|2021-01-14 06:15:00|5155.1|5105.1|5155.4|5105.4|5155.4|5105.4|5154|5104|0
1610605200000|2021-01-14 06:20:00|5154.9|5104.9|5154|5104|5154.9|5104.9|5154|5104|0
1610605500000|2021-01-14 06:25:00|5153.5|5103.5|5151.2|5101.2|5153.5|5103.5|5149.9|5099.9|0
1610605800000|2021-01-14 06:30:00|5149.9|5099.9|5152.6|5102.6|5154|5104|5149.9|5099.9|0
1610606100000|2021-01-14 06:35:00|5152.8|5102.8|5154|5104|5155.3|5105.3|5152.6|5102.6|0
1610606400000|2021-01-14 06:40:00|5153.9|5103.9|5152.6|5102.6|5154|5104|5152.6|5102.6|0
1610606700000|2021-01-14 06:45:00|5152.9|5102.9|5153.9|5103.9|5155.3|5105.3|5152.6|5102.6|0
1610607000000|2021-01-14 06:50:00|5154.4|5104.4|5153.9|5103.9|5155.9|5105.9|5153.9|5103.9|0
1610607300000|2021-01-14 06:55:00|5153.7|5103.7|5155.2|5105.2|5155.2|5105.2|5152.5|5102.5|0
1610607600000|2021-01-14 07:00:00|5154.4|5104.4|5151.1|5101.1|5156.6|5106.6|5149.8|5099.8|0
1610607900000|2021-01-14 07:05:00|5151.6|5101.6|5153.8|5103.8|5153.8|5103.8|5151|5101|0
1610608200000|2021-01-14 07:10:00|5153.7|5103.7|5152.5|5102.5|5153.8|5103.8|5151.1|5101.1|0
1610608500000|2021-01-14 07:15:00|5152.4|5102.4|5149.7|5099.7|5152.5|5102.5|5148.4|5098.4|0
1610608800000|2021-01-14 07:20:00|5148.3|5098.3|5151|5101|5152.4|5102.4|5147.6|5097.6|0
1610609100000|2021-01-14 07:25:00|5151.3|5101.3|5153.8|5103.8|5153.8|5103.8|5151|5101|0
1610609400000|2021-01-14 07:30:00|5153.3|5103.3|5153.8|5103.8|5153.8|5103.8|5151|5101|0
1610609700000|2021-01-14 07:35:00|5153.7|5103.7|5156.5|5106.5|5156.5|5106.5|5153.7|5103.7|0
1610610000000|2021-01-14 07:40:00|5156|5106|5155.1|5105.1|5156|5106|5155.1|5105.1|0
1610610300000|2021-01-14 07:45:00|5155.2|5105.2|5159.2|5109.2|5159.2|5109.2|5155.2|5105.2|0
1610610600000|2021-01-14 07:50:00|5158.9|5108.9|5156.5|5106.5|5159.2|5109.2|5156.5|5106.5|0
1610610900000|2021-01-14 07:55:00|5156|5106|5155.2|5105.2|5159.3|5109.3|5153.8|5103.8|0
1610611200000|2021-01-14 08:00:00|5154.7|5104.7|5153.7|5103.7|5156.5|5106.5|5147|5097|0
1610611500000|2021-01-14 08:05:00|5154|5104|5090.1|5070.1|5155|5105|5090|5070|0
1610611800000|2021-01-14 08:10:00|5089.4|5069.4|5091.4|5071.4|5094.3|5074.3|5089.1|5069.1|0
1610612100000|2021-01-14 08:15:00|5091.5|5071.5|5094.5|5074.5|5095.4|5075.4|5091|5071|0
1610612400000|2021-01-14 08:20:00|5094.3|5074.3|5098|5078|5099.1|5079.1|5093.2|5073.2|0
1610612700000|2021-01-14 08:25:00|5098.1|5078.1|5098.1|5078.1|5102.3|5082.3|5097.8|5077.8|0
1610613000000|2021-01-14 08:30:00|5097.9|5077.9|5097.8|5077.8|5099.4|5079.4|5096.3|5076.3|0
1610613300000|2021-01-14 08:35:00|5097.7|5077.7|5102|5082|5102.1|5082.1|5097.7|5077.7|0
1610613600000|2021-01-14 08:40:00|5102.1|5082.1|5106|5086|5106.2|5086.2|5101|5081|0
1610613900000|2021-01-14 08:45:00|5105.8|5085.8|5105.8|5085.8|5106.5|5086.5|5104.2|5084.2|0
1610614200000|2021-01-14 08:50:00|5105.4|5085.4|5105.9|5085.9|5106.5|5086.5|5104.9|5084.9|0
1610614500000|2021-01-14 08:55:00|5105.6|5085.6|5107.5|5087.5|5107.6|5087.6|5105.6|5085.6|0
1610614800000|2021-01-14 09:00:00|5107.4|5087.4|5107.5|5087.5|5108.3|5088.3|5106.9|5086.9|0
1610615100000|2021-01-14 09:05:00|5107.6|5087.6|5108.2|5088.2|5108.2|5088.2|5106|5086|0
1610615400000|2021-01-14 09:10:00|5108.7|5088.7|5108.2|5088.2|5108.9|5088.9|5107.5|5087.5|0
1610615700000|2021-01-14 09:15:00|5108|5088|5107.8|5087.8|5108.3|5088.3|5107.4|5087.4|0
1610616000000|2021-01-14 09:20:00|5107.7|5087.7|5109.9|5089.9|5110.1|5090.1|5107.7|5087.7|0
1610616300000|2021-01-14 09:25:00|5109.5|5089.5|5109.7|5089.7|5111.1|5091.1|5109.3|5089.3|0
1610616600000|2021-01-14 09:30:00|5109.5|5089.5|5111|5091|5111.1|5091.1|5109.1|5089.1|0
1610616900000|2021-01-14 09:35:00|5111.1|5091.1|5112.2|5092.2|5112.5|5092.5|5111.1|5091.1|0
1610617200000|2021-01-14 09:40:00|5112.4|5092.4|5115.1|5095.1|5115.6|5095.6|5112.2|5092.2|0
1610617500000|2021-01-14 09:45:00|5115|5095|5112.7|5092.7|5115.1|5095.1|5112.7|5092.7|0
1610617800000|2021-01-14 09:50:00|5112.8|5092.8|5113|5093|5113.1|5093.1|5111.3|5091.3|0
1610618100000|2021-01-14 09:55:00|5112.9|5092.9|5113.1|5093.1|5113.6|5093.6|5112.5|5092.5|0
1610618400000|2021-01-14 10:00:00|5113|5093|5114.1|5094.1|5114.2|5094.2|5112.5|5092.5|0
1610618700000|2021-01-14 10:05:00|5114.2|5094.2|5113.6|5093.6|5114.6|5094.6|5113.5|5093.5|0
1610619000000|2021-01-14 10:10:00|5113.7|5093.7|5112|5092|5113.8|5093.8|5111.9|5091.9|0
1610619300000|2021-01-14 10:15:00|5112.1|5092.1|5115.3|5095.3|5115.5|5095.5|5111.8|5091.8|0
1610619600000|2021-01-14 10:20:00|5115.1|5095.1|5112.9|5092.9|5115.1|5095.1|5112.8|5092.8|0
1610619900000|2021-01-14 10:25:00|5112.8|5092.8|5110.4|5090.4|5112.8|5092.8|5109.9|5089.9|0
1610620200000|2021-01-14 10:30:00|5110.5|5090.5|5110.9|5090.9|5110.9|5090.9|5110.1|5090.1|0
1610620500000|2021-01-14 10:35:00|5111|5091|5109.7|5089.7|5111.1|5091.1|5109.3|5089.3|0
1610620800000|2021-01-14 10:40:00|5110|5090|5111.9|5091.9|5112.6|5092.6|5110|5090|0
1610621100000|2021-01-14 10:45:00|5112|5092|5112|5092|5112.3|5092.3|5111.4|5091.4|0
1610621400000|2021-01-14 10:50:00|5111.9|5091.9|5109.4|5089.4|5112.1|5092.1|5109.1|5089.1|0
1610621700000|2021-01-14 10:55:00|5109.2|5089.2|5109.3|5089.3|5109.9|5089.9|5108.9|5088.9|0
1610622000000|2021-01-14 11:00:00|5109.2|5089.2|5111.3|5091.3|5111.5|5091.5|5109.2|5089.2|0
1610622300000|2021-01-14 11:05:00|5111.1|5091.1|5109.8|5089.8|5111.1|5091.1|5109.8|5089.8|0
1610622600000|2021-01-14 11:10:00|5109.9|5089.9|5107.8|5087.8|5110|5090|5107.7|5087.7|0
1610622900000|2021-01-14 11:15:00|5107.7|5087.7|5107.2|5087.2|5107.9|5087.9|5107.2|5087.2|0
1610623200000|2021-01-14 11:20:00|5107.3|5087.3|5108.9|5088.9|5108.9|5088.9|5106.7|5086.7|0
1610623500000|2021-01-14 11:25:00|5109|5089|5103.5|5083.5|5109|5089|5102.9|5082.9|0
1610623800000|2021-01-14 11:30:00|5103.2|5083.2|5101.5|5081.5|5103.2|5083.2|5100.9|5080.9|0
1610624100000|2021-01-14 11:35:00|5101.6|5081.6|5101.5|5081.5|5101.7|5081.7|5100.7|5080.7|0
1610624400000|2021-01-14 11:40:00|5101.6|5081.6|5103.4|5083.4|5103.5|5083.5|5101.5|5081.5|0
1610624700000|2021-01-14 11:45:00|5103.6|5083.6|5106.6|5086.6|5106.6|5086.6|5103.6|5083.6|0
1610625000000|2021-01-14 11:50:00|5106.9|5086.9|5108|5088|5108.6|5088.6|5106.8|5086.8|0
1610625300000|2021-01-14 11:55:00|5107.9|5087.9|5105.1|5085.1|5108.1|5088.1|5105|5085|0
1610625600000|2021-01-14 12:00:00|5105.2|5085.2|5104.4|5084.4|5105.5|5085.5|5104.2|5084.2|0
1610625900000|2021-01-14 12:05:00|5104.6|5084.6|5104.1|5084.1|5105.3|5085.3|5103.9|5083.9|0
1610626200000|2021-01-14 12:10:00|5104|5084|5104.6|5084.6|5105|5085|5103.8|5083.8|0
1610626500000|2021-01-14 12:15:00|5104.5|5084.5|5104.2|5084.2|5106.9|5086.9|5104.2|5084.2|0
1610626800000|2021-01-14 12:20:00|5104.1|5084.1|5102.7|5082.7|5104.1|5084.1|5102.7|5082.7|0
1610627100000|2021-01-14 12:25:00|5102.8|5082.8|5098.8|5078.8|5102.9|5082.9|5098.8|5078.8|0
1610627400000|2021-01-14 12:30:00|5098.7|5078.7|5099|5079|5099|5079|5097.9|5077.9|0
1610627700000|2021-01-14 12:35:00|5099.1|5079.1|5098.3|5078.3|5099.5|5079.5|5098.3|5078.3|0
1610628000000|2021-01-14 12:40:00|5098.2|5078.2|5098.4|5078.4|5098.7|5078.7|5098|5078|0
1610628300000|2021-01-14 12:45:00|5098.2|5078.2|5096.9|5076.9|5098.6|5078.6|5095.8|5075.8|0
1610628600000|2021-01-14 12:50:00|5097|5077|5097.1|5077.1|5097.3|5077.3|5096.6|5076.6|0
1610628900000|2021-01-14 12:55:00|5096.9|5076.9|5096.4|5076.4|5097.4|5077.4|5096.4|5076.4|0
1610629200000|2021-01-14 13:00:00|5096.5|5076.5|5091|5071|5096.5|5076.5|5091|5071|0
1610629500000|2021-01-14 13:05:00|5091.1|5071.1|5091.1|5071.1|5091.7|5071.7|5090.7|5070.7|0
1610629800000|2021-01-14 13:10:00|5090.9|5070.9|5091.3|5071.3|5092.5|5072.5|5090.3|5070.3|0
1610630100000|2021-01-14 13:15:00|5091.1|5071.1|5091.1|5071.1|5091.1|5071.1|5089.4|5069.4|0
1610630400000|2021-01-14 13:20:00|5090.9|5070.9|5090.5|5070.5|5091.4|5071.4|5090|5070|0
1610630700000|2021-01-14 13:25:00|5090.4|5070.4|5089.8|5069.8|5090.7|5070.7|5089|5069|0
1610631000000|2021-01-14 13:30:00|5089.7|5069.7|5090.4|5070.4|5090.6|5070.6|5089.7|5069.7|0
1610631300000|2021-01-14 13:35:00|5090.6|5070.6|5089.7|5069.7|5090.9|5070.9|5089.6|5069.6|0
1610631600000|2021-01-14 13:40:00|5089.8|5069.8|5089.5|5069.5|5090.2|5070.2|5089.2|5069.2|0
1610631900000|2021-01-14 13:45:00|5089.4|5069.4|5090.4|5070.4|5090.7|5070.7|5089.4|5069.4|0
1610632200000|2021-01-14 13:50:00|5090.5|5070.5|5090.8|5070.8|5091.2|5071.2|5089|5069|0
1610632500000|2021-01-14 13:55:00|5090.7|5070.7|5095.1|5075.1|5095.1|5075.1|5090.6|5070.6|0
1610632800000|2021-01-14 14:00:00|5095.3|5075.3|5095.1|5075.1|5095.4|5075.4|5094.8|5074.8|0
1610633100000|2021-01-14 14:05:00|5095|5075|5092.5|5072.5|5095|5075|5092.2|5072.2|0
1610633400000|2021-01-14 14:10:00|5092.4|5072.4|5096.4|5076.4|5096.8|5076.8|5092.4|5072.4|0
1610633700000|2021-01-14 14:15:00|5096.3|5076.3|5097|5077|5097.2|5077.2|5095.4|5075.4|0
1610634000000|2021-01-14 14:20:00|5097.2|5077.2|5096.2|5076.2|5097.4|5077.4|5095.2|5075.2|0
1610634300000|2021-01-14 14:25:00|5097.3|5077.3|5099.5|5079.5|5099.8|5079.8|5097.3|5077.3|0
1610634600000|2021-01-14 14:30:00|5099.4|5079.4|5101.3|5081.3|5102.9|5082.9|5099.4|5079.4|0
1610634900000|2021-01-14 14:35:00|5101.2|5081.2|5104.2|5084.2|5104.2|5084.2|5101.2|5081.2|0
1610635200000|2021-01-14 14:40:00|5104.1|5084.1|5105.4|5085.4|5105.5|5085.5|5103.7|5083.7|0
1610635500000|2021-01-14 14:45:00|5105.3|5085.3|5105|5085|5105.5|5085.5|5104.8|5084.8|0
1610635800000|2021-01-14 14:50:00|5105.1|5085.1|5107|5087|5107.2|5087.2|5105.1|5085.1|0
1610636100000|2021-01-14 14:55:00|5107.1|5087.1|5109.4|5089.4|5109.5|5089.5|5107|5087|0
1610636400000|2021-01-14 15:00:00|5109.3|5089.3|5108|5088|5109.9|5089.9|5108|5088|0
1610636700000|2021-01-14 15:05:00|5108.1|5088.1|5109.7|5089.7|5109.7|5089.7|5107.6|5087.6|0
1610637000000|2021-01-14 15:10:00|5109.5|5089.5|5107.9|5087.9|5109.8|5089.8|5107.7|5087.7|0
1610637300000|2021-01-14 15:15:00|5108.1|5088.1|5108.4|5088.4|5109.4|5089.4|5107.9|5087.9|0
1610637600000|2021-01-14 15:20:00|5108.5|5088.5|5107.6|5087.6|5108.7|5088.7|5107.6|5087.6|0
1610637900000|2021-01-14 15:25:00|5107.2|5087.2|5105.8|5085.8|5107.6|5087.6|5105.6|5085.6|0
1610638200000|2021-01-14 15:30:00|5105.4|5085.4|5106.3|5086.3|5107.4|5087.4|5105.4|5085.4|0
1610638500000|2021-01-14 15:35:00|5106.2|5086.2|5102.5|5082.5|5106.5|5086.5|5102.5|5082.5|0
1610638800000|2021-01-14 15:40:00|5102.7|5082.7|5100.2|5080.2|5102.9|5082.9|5100.2|5080.2|0
1610639100000|2021-01-14 15:45:00|5100|5080|5103.5|5083.5|5104.1|5084.1|5099.9|5079.9|0
1610639400000|2021-01-14 15:50:00|5103.4|5083.4|5102.7|5082.7|5103.6|5083.6|5101.8|5081.8|0
1610639700000|2021-01-14 15:55:00|5102.8|5082.8|5101.8|5081.8|5103.8|5083.8|5101.3|5081.3|0
1610640000000|2021-01-14 16:00:00|5101.9|5081.9|5098.8|5078.8|5102.3|5082.3|5098.8|5078.8|0
1610640300000|2021-01-14 16:05:00|5098.7|5078.7|5104.1|5084.1|5104.5|5084.5|5098.7|5078.7|0
1610640600000|2021-01-14 16:10:00|5104.3|5084.3|5105.7|5085.7|5105.9|5085.9|5103.4|5083.4|0
1610640900000|2021-01-14 16:15:00|5105.8|5085.8|5105.3|5085.3|5105.8|5085.8|5104.5|5084.5|0
1610641200000|2021-01-14 16:20:00|5105.4|5085.4|5105.6|5085.6|5105.9|5085.9|5103.2|5083.2|0
1610641500000|2021-01-14 16:25:00|5105.4|5085.4|5107.2|5087.2|5107.7|5087.7|5105.4|5085.4|0
1610641800000|2021-01-14 16:30:00|5119.8|5069.8|5122.3|5072.3|5123.7|5073.7|5117.1|5067.1|0
1610642100000|2021-01-14 16:35:00|5122.2|5072.2|5117|5067|5122.2|5072.2|5117|5067|0
1610642400000|2021-01-14 16:40:00|5116.9|5066.9|5119.8|5069.8|5119.8|5069.8|5115.6|5065.6|0
1610642700000|2021-01-14 16:45:00|5119.8|5069.8|5119.6|5069.6|5122.4|5072.4|5119.6|5069.6|0
1610643000000|2021-01-14 16:50:00|5119.1|5069.1|5120.9|5070.9|5122.3|5072.3|5118.2|5068.2|0
1610643300000|2021-01-14 16:55:00|5121.4|5071.4|5119.6|5069.6|5122.3|5072.3|5119.6|5069.6|0
1610643600000|2021-01-14 17:00:00|5119.1|5069.1|5120.9|5070.9|5121|5071|5118.2|5068.2|0
1610643900000|2021-01-14 17:05:00|5121|5071|5119.5|5069.5|5122.4|5072.4|5119.5|5069.5|0
1610644200000|2021-01-14 17:10:00|5119|5069|5121|5071|5121|5071|5116.8|5066.8|0
1610644500000|2021-01-14 17:15:00|5120.9|5070.9|5120.9|5070.9|5122.3|5072.3|5119.5|5069.5|0
1610644800000|2021-01-14 17:20:00|5121|5071|5119.7|5069.7|5121|5071|5118.4|5068.4|0
1610645100000|2021-01-14 17:25:00|5119.4|5069.4|5121|5071|5121|5071|5118.3|5068.3|0
1610645400000|2021-01-14 17:30:00|5121.5|5071.5|5119.6|5069.6|5122.4|5072.4|5119.6|5069.6|0
1610645700000|2021-01-14 17:35:00|5119.1|5069.1|5115.6|5065.6|5119.1|5069.1|5114.2|5064.2|0
1610646000000|2021-01-14 17:40:00|5115.5|5065.5|5114.2|5064.2|5115.6|5065.6|5114.1|5064.1|0
1610646300000|2021-01-14 17:45:00|5113.7|5063.7|5114.2|5064.2|5115.6|5065.6|5110|5060|0
1610646600000|2021-01-14 17:50:00|5114.3|5064.3|5118.4|5068.4|5118.5|5068.5|5114.3|5064.3|0
1610646900000|2021-01-14 17:55:00|5117.9|5067.9|5119.8|5069.8|5119.9|5069.9|5117.1|5067.1|0
1610647200000|2021-01-14 18:00:00|5119.9|5069.9|5121.2|5071.2|5121.2|5071.2|5119.8|5069.8|0
1610647500000|2021-01-14 18:05:00|5121.1|5071.1|5122.5|5072.5|5122.5|5072.5|5121.1|5071.1|0
1610647800000|2021-01-14 18:10:00|5122.4|5072.4|5121.1|5071.1|5122.5|5072.5|5119.7|5069.7|0
1610648100000|2021-01-14 18:15:00|5121|5071|5119.6|5069.6|5121|5071|5118.3|5068.3|0
1610648400000|2021-01-14 18:20:00|5119.5|5069.5|5118.3|5068.3|5122.5|5072.5|5116.8|5066.8|0
1610648700000|2021-01-14 18:25:00|5118.2|5068.2|5119.6|5069.6|5119.6|5069.6|5116.8|5066.8|0
1610649000000|2021-01-14 18:30:00|5119.5|5069.5|5119.6|5069.6|5121|5071|5116.8|5066.8|0
1610649300000|2021-01-14 18:35:00|5120.1|5070.1|5121.1|5071.1|5121.1|5071.1|5119.6|5069.6|0
1610649600000|2021-01-14 18:40:00|5121|5071|5119.7|5069.7|5121.1|5071.1|5119.7|5069.7|0
1610649900000|2021-01-14 18:45:00|5120.2|5070.2|5121|5071|5122.4|5072.4|5119.7|5069.7|0
1610650200000|2021-01-14 18:50:00|5121.1|5071.1|5119.6|5069.6|5122.4|5072.4|5119.6|5069.6|0
1610650500000|2021-01-14 18:55:00|5120.1|5070.1|5118.2|5068.2|5121|5071|5118.2|5068.2|0
1610650800000|2021-01-14 19:00:00|5118.7|5068.7|5119.6|5069.6|5121|5071|5118.2|5068.2|0
1610651100000|2021-01-14 19:05:00|5120.1|5070.1|5121|5071|5121|5071|5119.6|5069.6|0
1610651400000|2021-01-14 19:10:00|5121.5|5071.5|5120.9|5070.9|5122.3|5072.3|5119.5|5069.5|0
1610651700000|2021-01-14 19:15:00|5121|5071|5123.6|5073.6|5125|5075|5120.9|5070.9|0
1610652000000|2021-01-14 19:20:00|5123.1|5073.1|5122.2|5072.2|5123.6|5073.6|5120.8|5070.8|0
1610652300000|2021-01-14 19:25:00|5121.9|5071.9|5120.8|5070.8|5122.2|5072.2|5119.4|5069.4|0
1610652600000|2021-01-14 19:30:00|5120.3|5070.3|5120.8|5070.8|5122.2|5072.2|5119.5|5069.5|0
1610652900000|2021-01-14 19:35:00|5121.3|5071.3|5120.8|5070.8|5122.2|5072.2|5120.8|5070.8|0
1610653200000|2021-01-14 19:40:00|5122.1|5072.1|5122.1|5072.1|5122.1|5072.1|5120.7|5070.7|0
1610653500000|2021-01-14 19:45:00|5122.1|5072.1|5121.9|5071.9|5123.3|5073.3|5120.6|5070.6|0
1610653800000|2021-01-14 19:50:00|5122|5072|5119.2|5069.2|5122|5072|5119.1|5069.1|0
1610654100000|2021-01-14 19:55:00|5119.1|5069.1|5119.3|5069.3|5119.3|5069.3|5117.8|5067.8|0
1610654400000|2021-01-14 20:00:00|5119.4|5069.4|5119.3|5069.3|5120.8|5070.8|5119.3|5069.3|0
1610654700000|2021-01-14 20:05:00|5119.8|5069.8|5119.2|5069.2|5120.7|5070.7|5117.9|5067.9|0
1610655000000|2021-01-14 20:10:00|5119.1|5069.1|5117.6|5067.6|5119.1|5069.1|5116.2|5066.2|0
1610655300000|2021-01-14 20:15:00|5117.7|5067.7|5110.5|5060.5|5117.7|5067.7|5110.5|5060.5|0
1610655600000|2021-01-14 20:20:00|5110.6|5060.6|5113.4|5063.4|5116.3|5066.3|5110.6|5060.6|0
1610655900000|2021-01-14 20:25:00|5113.3|5063.3|5113.5|5063.5|5113.5|5063.5|5111.9|5061.9|0
1610656200000|2021-01-14 20:30:00|5113.4|5063.4|5115|5065|5116.4|5066.4|5112.1|5062.1|0
1610656500000|2021-01-14 20:35:00|5114.9|5064.9|5117.6|5067.6|5117.7|5067.7|5113.5|5063.5|0
1610656800000|2021-01-14 20:40:00|5117.1|5067.1|5116.3|5066.3|5117.7|5067.7|5114.9|5064.9|0
1610657100000|2021-01-14 20:45:00|5115.8|5065.8|5112.1|5062.1|5116.4|5066.4|5110.7|5060.7|0
1610657400000|2021-01-14 20:50:00|5112|5062|5107.6|5057.6|5112|5062|5106.3|5056.3|0
1610657700000|2021-01-14 20:55:00|5107.7|5057.7|5111.7|5061.7|5112.2|5062.2|5106.2|5056.2|0
1610658000000|2021-01-14 21:00:00|5112.9|5062.9|5107.9|5057.9|5113.1|5063.1|5106.4|5056.4|0
1610658300000|2021-01-14 21:05:00|5108.2|5058.2|5110.3|5060.3|5111.4|5061.4|5108.2|5058.2|0
1610658600000|2021-01-14 21:10:00|5110.4|5060.4|5110.6|5060.6|5112.9|5062.9|5110|5060|0
1610658900000|2021-01-14 21:15:00|5110.7|5060.7|5111.6|5061.6|5112|5062|5110.3|5060.3|0
1610659200000|2021-01-14 21:20:00|5111.7|5061.7|5111.7|5061.7|5111.9|5061.9|5111.4|5061.4|0
1610659500000|2021-01-14 21:25:00|5111.6|5061.6|5111.5|5061.5|5111.9|5061.9|5111.5|5061.5|0
1610659800000|2021-01-14 21:30:00|5111.6|5061.6|5109.9|5059.9|5112.8|5062.8|5109.9|5059.9|0
1610660100000|2021-01-14 21:35:00|5110.1|5060.1|5109.9|5059.9|5110.4|5060.4|5109.4|5059.4|0
1610660400000|2021-01-14 21:40:00|5110.1|5060.1|5108.3|5058.3|5110.1|5060.1|5107.8|5057.8|0
1610660700000|2021-01-14 21:45:00|5108|5058|5105.9|5055.9|5108.9|5058.9|5105.5|5055.5|0
1610661000000|2021-01-14 21:50:00|5106|5056|5107.3|5057.3|5107.8|5057.8|5105.2|5055.2|0
1610661300000|2021-01-14 21:55:00|5107.4|5057.4|5107.5|5057.5|5108.3|5058.3|5106.8|5056.8|0
1610661600000|2021-01-14 22:00:00|5107.8|5057.8|5107.4|5057.4|5108.2|5058.2|5107.3|5057.3|0
1610661900000|2021-01-14 22:05:00|5107.3|5057.3|5108.3|5058.3|5108.3|5058.3|5107.3|5057.3|0
1610662200000|2021-01-14 22:10:00|5108.5|5058.5|5109.4|5059.4|5109.4|5059.4|5108|5058|0
1610662500000|2021-01-14 22:15:00|5109.3|5059.3|5109.9|5059.9|5109.9|5059.9|5109.3|5059.3|0
1610662800000|2021-01-14 22:20:00|5110.1|5060.1|5110.2|5060.2|5110.6|5060.6|5110.1|5060.1|0
1610663100000|2021-01-14 22:25:00|5110.3|5060.3|5110.2|5060.2|5110.3|5060.3|5110.2|5060.2|0
1610663400000|2021-01-14 22:30:00|5110.1|5060.1|5110.5|5060.5|5110.5|5060.5|5110.1|5060.1|0
1610663700000|2021-01-14 22:35:00|5110.1|5060.1|5110.7|5060.7|5110.8|5060.8|5110.1|5060.1|0
1610664000000|2021-01-14 22:40:00|5110.8|5060.8|5111|5061|5111.3|5061.3|5110.8|5060.8|0
1610664300000|2021-01-14 22:45:00|5110.8|5060.8|5111.2|5061.2|5111.3|5061.3|5110.6|5060.6|0
1610664600000|2021-01-14 22:50:00|5111.3|5061.3|5111.1|5061.1|5111.3|5061.3|5111|5061|0
1610664900000|2021-01-14 22:55:00|5111|5061|5111.5|5061.5|5111.5|5061.5|5111|5061|0
1610665200000|2021-01-14 23:00:00|5111.8|5061.8|5116.6|5066.6|5117|5067|5110.8|5060.8|0
1610665500000|2021-01-14 23:05:00|5116.7|5066.7|5114.6|5064.6|5116.7|5066.7|5114.5|5064.5|0
1610665800000|2021-01-14 23:10:00|5114.7|5064.7|5117.3|5067.3|5117.6|5067.6|5114.7|5064.7|0
1610666100000|2021-01-14 23:15:00|5117.4|5067.4|5117|5067|5117.6|5067.6|5115.5|5065.5|0
1610666400000|2021-01-14 23:20:00|5117.1|5067.1|5115.8|5065.8|5117.1|5067.1|5115.5|5065.5|0
1610666700000|2021-01-14 23:25:00|5115.7|5065.7|5117.1|5067.1|5117.3|5067.3|5115.5|5065.5|0
1610667000000|2021-01-14 23:30:00|5117.2|5067.2|5118.1|5068.1|5118.7|5068.7|5116.6|5066.6|0
1610667300000|2021-01-14 23:35:00|5118|5068|5117.9|5067.9|5118.7|5068.7|5117.6|5067.6|0
1610667600000|2021-01-14 23:40:00|5117.8|5067.8|5116|5066|5118.1|5068.1|5115.5|5065.5|0
1610667900000|2021-01-14 23:45:00|5116.2|5066.2|5117|5067|5117.6|5067.6|5116|5066|0
1610668200000|2021-01-14 23:50:00|5117.3|5067.3|5115.2|5065.2|5117.6|5067.6|5115.2|5065.2|0
1610668500000|2021-01-14 23:55:00|5115.3|5065.3|5115.7|5065.7|5116|5066|5114.5|5064.5|0
1610668800000|2021-01-15 00:00:00|5115.6|5065.6|5111.8|5061.8|5115.6|5065.6|5110|5060|0
1610669100000|2021-01-15 00:05:00|5111.6|5061.6|5111|5061|5112.4|5062.4|5109.7|5059.7|0
1610669400000|2021-01-15 00:10:00|5110.6|5060.6|5109.9|5059.9|5112.7|5062.7|5108.5|5058.5|0
1610669700000|2021-01-15 00:15:00|5110|5060|5111.3|5061.3|5114.6|5064.6|5109.3|5059.3|0
1610670000000|2021-01-15 00:20:00|5111.5|5061.5|5114.7|5064.7|5114.7|5064.7|5111.5|5061.5|0
1610670300000|2021-01-15 00:25:00|5114.4|5064.4|5113.4|5063.4|5116.1|5066.1|5113.4|5063.4|0
1610670600000|2021-01-15 00:30:00|5113.9|5063.9|5110.6|5060.6|5114.8|5064.8|5110.6|5060.6|0
1610670900000|2021-01-15 00:35:00|5110.9|5060.9|5108.9|5058.9|5114|5064|5106.1|5056.1|0
1610671200000|2021-01-15 00:40:00|5108.4|5058.4|5109|5059|5109.1|5059.1|5104.9|5054.9|0
1610671500000|2021-01-15 00:45:00|5109.1|5059.1|5111.7|5061.7|5112.5|5062.5|5108.3|5058.3|0
1610671800000|2021-01-15 00:50:00|5112|5062|5109|5059|5113|5063|5107.6|5057.6|0
1610672100000|2021-01-15 00:55:00|5109.5|5059.5|5110.3|5060.3|5110.3|5060.3|5106.8|5056.8|0
1610672400000|2021-01-15 01:00:00|5110|5060|5103.3|5053.3|5112.4|5062.4|5099|5049|0
1610672700000|2021-01-15 01:05:00|5103.2|5053.2|5102|5052|5103.2|5053.2|5099.3|5049.3|0
1610673000000|2021-01-15 01:10:00|5101.7|5051.7|5102|5052|5104|5054|5101.3|5051.3|0
1610673300000|2021-01-15 01:15:00|5102.7|5052.7|5106.2|5056.2|5106.8|5056.8|5101.9|5051.9|0
1610673600000|2021-01-15 01:20:00|5106.3|5056.3|5106.3|5056.3|5107.6|5057.6|5104.9|5054.9|0
1610673900000|2021-01-15 01:25:00|5106.2|5056.2|5108.1|5058.1|5110.4|5060.4|5104.9|5054.9|0
1610674200000|2021-01-15 01:30:00|5107.7|5057.7|5107|5057|5109.1|5059.1|5106.3|5056.3|0
1610674500000|2021-01-15 01:35:00|5107.2|5057.2|5104.9|5054.9|5107.6|5057.6|5104.9|5054.9|0
1610674800000|2021-01-15 01:40:00|5105.2|5055.2|5104.8|5054.8|5106.3|5056.3|5104.8|5054.8|0
1610675100000|2021-01-15 01:45:00|5104.3|5054.3|5102.8|5052.8|5104.9|5054.9|5100.8|5050.8|0
1610675400000|2021-01-15 01:50:00|5102.5|5052.5|5100.6|5050.6|5103.5|5053.5|5100.6|5050.6|0
1610675700000|2021-01-15 01:55:00|5100.3|5050.3|5099.3|5049.3|5100.7|5050.7|5097.9|5047.9|0
1610676000000|2021-01-15 02:00:00|5099.4|5049.4|5098.6|5048.6|5102.1|5052.1|5098.6|5048.6|0
1610676300000|2021-01-15 02:05:00|5098.8|5048.8|5100.6|5050.6|5100.6|5050.6|5098.8|5048.8|0
1610676600000|2021-01-15 02:10:00|5100.7|5050.7|5100.7|5050.7|5102|5052|5099.3|5049.3|0
1610676900000|2021-01-15 02:15:00|5100.4|5050.4|5100.6|5050.6|5102|5052|5099.3|5049.3|0
1610677200000|2021-01-15 02:20:00|5100.4|5050.4|5102.7|5052.7|5103.4|5053.4|5099.2|5049.2|0
1610677500000|2021-01-15 02:25:00|5102.9|5052.9|5102|5052|5103.4|5053.4|5100.7|5050.7|0
1610677800000|2021-01-15 02:30:00|5102.5|5052.5|5102.1|5052.1|5103.4|5053.4|5102|5052|0
1610678100000|2021-01-15 02:35:00|5102.6|5052.6|5103.5|5053.5|5104.8|5054.8|5102.6|5052.6|0
1610678400000|2021-01-15 02:40:00|5103.8|5053.8|5103.5|5053.5|5104.9|5054.9|5103.5|5053.5|0
1610678700000|2021-01-15 02:45:00|5103.2|5053.2|5102.2|5052.2|5103.5|5053.5|5102.2|5052.2|0
1610679000000|2021-01-15 02:50:00|5102.4|5052.4|5104.9|5054.9|5104.9|5054.9|5102.4|5052.4|0
1610679300000|2021-01-15 02:55:00|5104.4|5054.4|5105|5055|5106.3|5056.3|5103.6|5053.6|0
1610679600000|2021-01-15 03:00:00|5105.2|5055.2|5107.6|5057.6|5107.7|5057.7|5104.9|5054.9|0
1610679900000|2021-01-15 03:05:00|5107.4|5057.4|5104.9|5054.9|5107.6|5057.6|5104.9|5054.9|0
1610680200000|2021-01-15 03:10:00|5104.4|5054.4|5100.7|5050.7|5104.4|5054.4|5100.7|5050.7|0
1610680500000|2021-01-15 03:15:00|5100.4|5050.4|5102.1|5052.1|5102.1|5052.1|5099.3|5049.3|0
1610680800000|2021-01-15 03:20:00|5102.2|5052.2|5102.8|5052.8|5103.5|5053.5|5102.1|5052.1|0
1610681100000|2021-01-15 03:25:00|5102.5|5052.5|5100.7|5050.7|5102.8|5052.8|5099.3|5049.3|0
1610681400000|2021-01-15 03:30:00|5100.5|5050.5|5102.1|5052.1|5102.1|5052.1|5099.4|5049.4|0
1610681700000|2021-01-15 03:35:00|5101.6|5051.6|5098|5048|5101.6|5051.6|5098|5048|0
1610682000000|2021-01-15 03:40:00|5099.3|5049.3|5096.7|5046.7|5099.3|5049.3|5096.6|5046.6|0
1610682300000|2021-01-15 03:45:00|5096.6|5046.6|5096.5|5046.5|5100.7|5050.7|5096.5|5046.5|0
1610682600000|2021-01-15 03:50:00|5096|5046|5096.5|5046.5|5096.6|5046.6|5095.2|5045.2|0
1610682900000|2021-01-15 03:55:00|5096.3|5046.3|5093.7|5043.7|5096.5|5046.5|5092.3|5042.3|0
1610683200000|2021-01-15 04:00:00|5093.4|5043.4|5092.3|5042.3|5093.7|5043.7|5092.3|5042.3|0
1610683500000|2021-01-15 04:05:00|5092.6|5042.6|5096.4|5046.4|5096.4|5046.4|5092.6|5042.6|0
1610683800000|2021-01-15 04:10:00|5096.5|5046.5|5093.7|5043.7|5096.5|5046.5|5093.7|5043.7|0
1610684100000|2021-01-15 04:15:00|5093.6|5043.6|5095|5045|5095.8|5045.8|5092.9|5042.9|0
1610684400000|2021-01-15 04:20:00|5095.1|5045.1|5095|5045|5096.4|5046.4|5094.3|5044.3|0
1610684700000|2021-01-15 04:25:00|5095.1|5045.1|5095.8|5045.8|5097.8|5047.8|5095|5045|0
1610685000000|2021-01-15 04:30:00|5095.5|5045.5|5097.1|5047.1|5097.8|5047.8|5095.1|5045.1|0
1610685300000|2021-01-15 04:35:00|5096.9|5046.9|5099.1|5049.1|5100.5|5050.5|5096.4|5046.4|0
1610685600000|2021-01-15 04:40:00|5098.5|5048.5|5097.8|5047.8|5099.2|5049.2|5097.8|5047.8|0
1610685900000|2021-01-15 04:45:00|5097.6|5047.6|5096.4|5046.4|5097.6|5047.6|5095.1|5045.1|0
1610686200000|2021-01-15 04:50:00|5096.5|5046.5|5096.4|5046.4|5099.2|5049.2|5096.4|5046.4|0
1610686500000|2021-01-15 04:55:00|5096.7|5046.7|5095.1|5045.1|5097.8|5047.8|5095.1|5045.1|0
1610686800000|2021-01-15 05:00:00|5095|5045|5092.3|5042.3|5095.1|5045.1|5092.3|5042.3|0
1610687100000|2021-01-15 05:05:00|5092.8|5042.8|5092.5|5042.5|5093.7|5043.7|5092.3|5042.3|0
1610687400000|2021-01-15 05:10:00|5092.9|5042.9|5095|5045|5095.7|5045.7|5092.3|5042.3|0
1610687700000|2021-01-15 05:15:00|5094.9|5044.9|5085.9|5035.9|5095|5045|5081.7|5031.7|0
1610688000000|2021-01-15 05:20:00|5085.8|5035.8|5083.9|5033.9|5085.9|5035.9|5083.1|5033.1|0
1610688300000|2021-01-15 05:25:00|5083.7|5033.7|5085.2|5035.2|5086|5036|5083.2|5033.2|0
1610688600000|2021-01-15 05:30:00|5085|5035|5086|5036|5087.4|5037.4|5081.8|5031.8|0
1610688900000|2021-01-15 05:35:00|5086.5|5036.5|5085.9|5035.9|5088.7|5038.7|5084.6|5034.6|0
1610689200000|2021-01-15 05:40:00|5086|5036|5087.4|5037.4|5088.7|5038.7|5085.9|5035.9|0
1610689500000|2021-01-15 05:45:00|5087.3|5037.3|5084.5|5034.5|5087.4|5037.4|5084.5|5034.5|0
1610689800000|2021-01-15 05:50:00|5084.8|5034.8|5085.8|5035.8|5085.9|5035.9|5084.5|5034.5|0
1610690100000|2021-01-15 05:55:00|5085.6|5035.6|5080.4|5030.4|5085.8|5035.8|5080.4|5030.4|0
1610690400000|2021-01-15 06:00:00|5080.5|5030.5|5079.1|5029.1|5081.8|5031.8|5079.1|5029.1|0
1610690700000|2021-01-15 06:05:00|5078.6|5028.6|5082|5032|5083.4|5033.4|5077.7|5027.7|0
1610691000000|2021-01-15 06:10:00|5082.3|5032.3|5081.3|5031.3|5083.4|5033.4|5080.6|5030.6|0
1610691300000|2021-01-15 06:15:00|5081.6|5031.6|5083.5|5033.5|5084.8|5034.8|5080.7|5030.7|0
1610691600000|2021-01-15 06:20:00|5083.7|5033.7|5084.8|5034.8|5084.8|5034.8|5083.4|5033.4|0
1610691900000|2021-01-15 06:25:00|5084.7|5034.7|5084.8|5034.8|5086.1|5036.1|5084.7|5034.7|0
1610692200000|2021-01-15 06:30:00|5085.3|5035.3|5082.7|5032.7|5086.1|5036.1|5081.9|5031.9|0
1610692500000|2021-01-15 06:35:00|5083.4|5033.4|5082|5032|5083.4|5033.4|5080.6|5030.6|0
1610692800000|2021-01-15 06:40:00|5082.2|5032.2|5083.5|5033.5|5084.8|5034.8|5082.2|5032.2|0
1610693100000|2021-01-15 06:45:00|5083.7|5033.7|5082|5032|5084.1|5034.1|5082|5032|0
1610693400000|2021-01-15 06:50:00|5081|5031|5078|5028|5081|5031|5077.3|5027.3|0
1610693700000|2021-01-15 06:55:00|5078.1|5028.1|5078.1|5028.1|5080.8|5030.8|5078|5028|0
1610694000000|2021-01-15 07:00:00|5078.3|5028.3|5086.2|5036.2|5086.2|5036.2|5077.3|5027.3|0
1610694300000|2021-01-15 07:05:00|5086.7|5036.7|5086.2|5036.2|5087.6|5037.6|5084.8|5034.8|0
1610694600000|2021-01-15 07:10:00|5085.9|5035.9|5086.2|5036.2|5088.9|5038.9|5084.9|5034.9|0
1610694900000|2021-01-15 07:15:00|5086.3|5036.3|5088.9|5038.9|5089|5039|5086.2|5036.2|0
1610695200000|2021-01-15 07:20:00|5089|5039|5091.6|5041.6|5091.6|5041.6|5088.9|5038.9|0
1610695500000|2021-01-15 07:25:00|5091.1|5041.1|5090.3|5040.3|5091.1|5041.1|5088.9|5038.9|0
1610695800000|2021-01-15 07:30:00|5090.2|5040.2|5091.6|5041.6|5091.6|5041.6|5088.9|5038.9|0
1610696100000|2021-01-15 07:35:00|5093|5043|5091.6|5041.6|5093|5043|5090.3|5040.3|0
1610696400000|2021-01-15 07:40:00|5091.1|5041.1|5093|5043|5094.3|5044.3|5090.3|5040.3|0
1610696700000|2021-01-15 07:45:00|5092.9|5042.9|5094.4|5044.4|5094.4|5044.4|5090.2|5040.2|0
1610697000000|2021-01-15 07:50:00|5094.2|5044.2|5093.1|5043.1|5094.4|5044.4|5091.7|5041.7|0
1610697300000|2021-01-15 07:55:00|5093|5043|5094.4|5044.4|5094.4|5044.4|5091.7|5041.7|0
1610697600000|2021-01-15 08:00:00|5093.9|5043.9|5094.6|5044.6|5102.6|5052.6|5093|5043|0
1610697900000|2021-01-15 08:05:00|5094.7|5044.7|5113.7|5093.7|5113.7|5093.7|5094.7|5044.7|0
1610698200000|2021-01-15 08:10:00|5114.2|5094.2|5110.6|5090.6|5114.2|5094.2|5109.8|5089.8|0
1610698500000|2021-01-15 08:15:00|5110.7|5090.7|5112.7|5092.7|5113.3|5093.3|5109.2|5089.2|0
1610698800000|2021-01-15 08:20:00|5112.9|5092.9|5111.4|5091.4|5115|5095|5111|5091|0
1610699100000|2021-01-15 08:25:00|5111.1|5091.1|5115.3|5095.3|5116.9|5096.9|5111|5091|0
1610699400000|2021-01-15 08:30:00|5115.9|5095.9|5116.9|5096.9|5117|5097|5115.1|5095.1|0
1610699700000|2021-01-15 08:35:00|5117|5097|5115.9|5095.9|5117|5097|5114.6|5094.6|0
1610700000000|2021-01-15 08:40:00|5115.8|5095.8|5117|5097|5120.2|5100.2|5115.8|5095.8|0
1610700300000|2021-01-15 08:45:00|5117.5|5097.5|5117.3|5097.3|5117.5|5097.5|5115.7|5095.7|0
1610700600000|2021-01-15 08:50:00|5117.2|5097.2|5118.1|5098.1|5118.3|5098.3|5116.9|5096.9|0
1610700900000|2021-01-15 08:55:00|5118.2|5098.2|5120.2|5100.2|5120.2|5100.2|5116.1|5096.1|0
1610701200000|2021-01-15 09:00:00|5120.3|5100.3|5121.7|5101.7|5122.1|5102.1|5119|5099|0
1610701500000|2021-01-15 09:05:00|5121.6|5101.6|5120.7|5100.7|5122.9|5102.9|5118.5|5098.5|0
1610701800000|2021-01-15 09:10:00|5120.8|5100.8|5121.2|5101.2|5121.8|5101.8|5120.6|5100.6|0
1610702100000|2021-01-15 09:15:00|5121.3|5101.3|5120.2|5100.2|5121.8|5101.8|5120|5100|0
1610702400000|2021-01-15 09:20:00|5121.4|5101.4|5126|5106|5126|5106|5120.5|5100.5|0
1610702700000|2021-01-15 09:25:00|5126.3|5106.3|5121.5|5101.5|5126.3|5106.3|5121.5|5101.5|0
1610703000000|2021-01-15 09:30:00|5121.4|5101.4|5121.7|5101.7|5122.3|5102.3|5121.1|5101.1|0
1610703300000|2021-01-15 09:35:00|5121.8|5101.8|5128.3|5108.3|5128.3|5108.3|5121.7|5101.7|0
1610703600000|2021-01-15 09:40:00|5128|5108|5129.2|5109.2|5130.3|5110.3|5127.7|5107.7|0
1610703900000|2021-01-15 09:45:00|5129|5109|5127.1|5107.1|5129|5109|5124.9|5104.9|0
1610704200000|2021-01-15 09:50:00|5127.2|5107.2|5129.3|5109.3|5129.4|5109.4|5126.2|5106.2|0
1610704500000|2021-01-15 09:55:00|5129.2|5109.2|5129.7|5109.7|5129.7|5109.7|5127.6|5107.6|0
1610704800000|2021-01-15 10:00:00|5129.8|5109.8|5128.3|5108.3|5129.9|5109.9|5127.6|5107.6|0
1610705100000|2021-01-15 10:05:00|5128|5108|5132.8|5112.8|5132.9|5112.9|5128|5108|0
1610705400000|2021-01-15 10:10:00|5132.9|5112.9|5133.1|5113.1|5133.3|5113.3|5132.7|5112.7|0
1610705700000|2021-01-15 10:15:00|5132.9|5112.9|5131.1|5111.1|5133.1|5113.1|5131.1|5111.1|0
1610706000000|2021-01-15 10:20:00|5131.2|5111.2|5134.3|5114.3|5134.3|5114.3|5129.4|5109.4|0
1610706300000|2021-01-15 10:25:00|5134.5|5114.5|5136.2|5116.2|5136.4|5116.4|5134.4|5114.4|0
1610706600000|2021-01-15 10:30:00|5136.3|5116.3|5138.5|5118.5|5139.1|5119.1|5136.3|5116.3|0
1610706900000|2021-01-15 10:35:00|5138.8|5118.8|5136.7|5116.7|5140.7|5120.7|5136.7|5116.7|0
1610707200000|2021-01-15 10:40:00|5136.5|5116.5|5136.4|5116.4|5136.8|5116.8|5135.6|5115.6|0
1610707500000|2021-01-15 10:45:00|5136.2|5116.2|5133.8|5113.8|5136.7|5116.7|5133.5|5113.5|0
1610707800000|2021-01-15 10:50:00|5134.8|5114.8|5136.8|5116.8|5137.4|5117.4|5133.9|5113.9|0
1610708100000|2021-01-15 10:55:00|5136.7|5116.7|5135.5|5115.5|5137.3|5117.3|5135.5|5115.5|0
1610708400000|2021-01-15 11:00:00|5135.8|5115.8|5138.1|5118.1|5139|5119|5135.8|5115.8|0
1610708700000|2021-01-15 11:05:00|5138.6|5118.6|5135.3|5115.3|5138.9|5118.9|5134.5|5114.5|0
1610709000000|2021-01-15 11:10:00|5134.6|5114.6|5134.4|5114.4|5135.1|5115.1|5133.9|5113.9|0
1610709300000|2021-01-15 11:15:00|5134.5|5114.5|5131.7|5111.7|5134.5|5114.5|5130.4|5110.4|0
1610709600000|2021-01-15 11:20:00|5131.8|5111.8|5127.5|5107.5|5131.9|5111.9|5127.5|5107.5|0
1610709900000|2021-01-15 11:25:00|5127.4|5107.4|5125.1|5105.1|5128|5108|5124.6|5104.6|0
1610710200000|2021-01-15 11:30:00|5125.2|5105.2|5121.5|5101.5|5125.5|5105.5|5120.7|5100.7|0
1610710500000|2021-01-15 11:35:00|5121.4|5101.4|5120.2|5100.2|5121.7|5101.7|5119.8|5099.8|0
1610710800000|2021-01-15 11:40:00|5120.1|5100.1|5119|5099|5120.1|5100.1|5117.4|5097.4|0
1610711100000|2021-01-15 11:45:00|5118.9|5098.9|5118.5|5098.5|5119.7|5099.7|5117.1|5097.1|0
1610711400000|2021-01-15 11:50:00|5118.6|5098.6|5117.6|5097.6|5120.2|5100.2|5116.9|5096.9|0
1610711700000|2021-01-15 11:55:00|5117.7|5097.7|5114.5|5094.5|5117.9|5097.9|5114.1|5094.1|0
1610712000000|2021-01-15 12:00:00|5114.3|5094.3|5110.5|5090.5|5115.2|5095.2|5110.5|5090.5|0
1610712300000|2021-01-15 12:05:00|5110.2|5090.2|5109.4|5089.4|5110.4|5090.4|5108.2|5088.2|0
1610712600000|2021-01-15 12:10:00|5109.3|5089.3|5110|5090|5110.2|5090.2|5108.1|5088.1|0
1610712900000|2021-01-15 12:15:00|5110.1|5090.1|5105.6|5085.6|5110.4|5090.4|5105.6|5085.6|0
1610713200000|2021-01-15 12:20:00|5105|5085|5103.5|5083.5|5107.1|5087.1|5103.5|5083.5|0
1610713500000|2021-01-15 12:25:00|5103|5083|5104.5|5084.5|5105.1|5085.1|5101.3|5081.3|0
1610713800000|2021-01-15 12:30:00|5104.6|5084.6|5106.7|5086.7|5106.9|5086.9|5104.4|5084.4|0
1610714100000|2021-01-15 12:35:00|5106.5|5086.5|5107.1|5087.1|5108.3|5088.3|5105.6|5085.6|0
1610714400000|2021-01-15 12:40:00|5107.2|5087.2|5104.7|5084.7|5107.8|5087.8|5104.2|5084.2|0
1610714700000|2021-01-15 12:45:00|5104.8|5084.8|5104.6|5084.6|5105.9|5085.9|5104.5|5084.5|0
1610715000000|2021-01-15 12:50:00|5104.5|5084.5|5103|5083|5104.5|5084.5|5103|5083|0
1610715300000|2021-01-15 12:55:00|5102.9|5082.9|5103.8|5083.8|5104.4|5084.4|5102.5|5082.5|0
1610715600000|2021-01-15 13:00:00|5103.9|5083.9|5104|5084|5104.4|5084.4|5103.4|5083.4|0
1610715900000|2021-01-15 13:05:00|5104.1|5084.1|5106.1|5086.1|5106.2|5086.2|5104.1|5084.1|0
1610716200000|2021-01-15 13:10:00|5106|5086|5105.3|5085.3|5106|5086|5105.1|5085.1|0
1610716500000|2021-01-15 13:15:00|5105.4|5085.4|5106|5086|5106|5086|5104.6|5084.6|0
1610716800000|2021-01-15 13:20:00|5106.1|5086.1|5104.9|5084.9|5106.3|5086.3|5104.9|5084.9|0
1610717100000|2021-01-15 13:25:00|5105|5085|5103|5083|5105.5|5085.5|5102|5082|0
1610717400000|2021-01-15 13:30:00|5102.9|5082.9|5100.6|5080.6|5103|5083|5099.9|5079.9|0
1610717700000|2021-01-15 13:35:00|5100.5|5080.5|5097.6|5077.6|5100.8|5080.8|5097.6|5077.6|0
1610718000000|2021-01-15 13:40:00|5097.7|5077.7|5096.5|5076.5|5098.3|5078.3|5096.5|5076.5|0
1610718300000|2021-01-15 13:45:00|5096.8|5076.8|5094.2|5074.2|5097.2|5077.2|5093|5073|0
1610718600000|2021-01-15 13:50:00|5094.1|5074.1|5092.8|5072.8|5094.2|5074.2|5091.9|5071.9|0
1610718900000|2021-01-15 13:55:00|5092.7|5072.7|5091.8|5071.8|5092.7|5072.7|5090.4|5070.4|0
1610719200000|2021-01-15 14:00:00|5091.9|5071.9|5091.5|5071.5|5092.5|5072.5|5091|5071|0
1610719500000|2021-01-15 14:05:00|5091.8|5071.8|5090.3|5070.3|5092.5|5072.5|5090.2|5070.2|0
1610719800000|2021-01-15 14:10:00|5090.2|5070.2|5090.5|5070.5|5090.7|5070.7|5088.7|5068.7|0
1610720100000|2021-01-15 14:15:00|5090.6|5070.6|5091.4|5071.4|5092.7|5072.7|5090.5|5070.5|0
1610720400000|2021-01-15 14:20:00|5091.1|5071.1|5094.1|5074.1|5094.7|5074.7|5091.1|5071.1|0
1610720700000|2021-01-15 14:25:00|5094.4|5074.4|5092.3|5072.3|5096.5|5076.5|5092.3|5072.3|0
1610721000000|2021-01-15 14:30:00|5092.4|5072.4|5094.9|5074.9|5096.4|5076.4|5092|5072|0
1610721300000|2021-01-15 14:35:00|5095.1|5075.1|5091.3|5071.3|5095.5|5075.5|5090.9|5070.9|0
1610721600000|2021-01-15 14:40:00|5091.4|5071.4|5094.3|5074.3|5095.3|5075.3|5088.7|5068.7|0
1610721900000|2021-01-15 14:45:00|5094.4|5074.4|5093.6|5073.6|5095|5075|5093.3|5073.3|0
1610722200000|2021-01-15 14:50:00|5093.7|5073.7|5095|5075|5096.1|5076.1|5093.4|5073.4|0
1610722500000|2021-01-15 14:55:00|5095.1|5075.1|5095.7|5075.7|5096.2|5076.2|5092|5072|0
1610722800000|2021-01-15 15:00:00|5096|5076|5093.9|5073.9|5096.2|5076.2|5093.9|5073.9|0
1610723100000|2021-01-15 15:05:00|5093.5|5073.5|5081.9|5061.9|5093.5|5073.5|5081.9|5061.9|0
1610723400000|2021-01-15 15:10:00|5081.8|5061.8|5083.9|5063.9|5086|5066|5081.1|5061.1|0
1610723700000|2021-01-15 15:15:00|5083.7|5063.7|5079.9|5059.9|5084|5064|5079.9|5059.9|0
1610724000000|2021-01-15 15:20:00|5080|5060|5074.4|5054.4|5081.3|5061.3|5073.8|5053.8|0
1610724300000|2021-01-15 15:25:00|5074.5|5054.5|5077.3|5057.3|5079.3|5059.3|5073.6|5053.6|0
1610724600000|2021-01-15 15:30:00|5077.2|5057.2|5079.1|5059.1|5079.2|5059.2|5076.4|5056.4|0
1610724900000|2021-01-15 15:35:00|5079|5059|5080|5060|5080.9|5060.9|5078.4|5058.4|0
1610725200000|2021-01-15 15:40:00|5080.1|5060.1|5080.7|5060.7|5080.7|5060.7|5078.7|5058.7|0
1610725500000|2021-01-15 15:45:00|5081|5061|5081.1|5061.1|5082|5062|5080.4|5060.4|0
1610725800000|2021-01-15 15:50:00|5081.3|5061.3|5078.8|5058.8|5081.6|5061.6|5077.7|5057.7|0
1610726100000|2021-01-15 15:55:00|5078.9|5058.9|5080|5060|5080.2|5060.2|5078.1|5058.1|0
1610726400000|2021-01-15 16:00:00|5080.5|5060.5|5078.8|5058.8|5081|5061|5078|5058|0
1610726700000|2021-01-15 16:05:00|5078.7|5058.7|5079.2|5059.2|5080|5060|5078.5|5058.5|0
1610727000000|2021-01-15 16:10:00|5079.3|5059.3|5078|5058|5079.3|5059.3|5077.7|5057.7|0
1610727300000|2021-01-15 16:15:00|5077.9|5057.9|5078.8|5058.8|5078.9|5058.9|5077.6|5057.6|0
1610727600000|2021-01-15 16:20:00|5078.7|5058.7|5076.9|5056.9|5079|5059|5076.1|5056.1|0
1610727900000|2021-01-15 16:25:00|5076.8|5056.8|5079|5059|5079.1|5059.1|5076.4|5056.4|0
1610728200000|2021-01-15 16:30:00|5091.3|5041.3|5095.1|5045.1|5095.1|5045.1|5088.4|5038.4|0
1610728500000|2021-01-15 16:35:00|5095.3|5045.3|5091.2|5041.2|5096.4|5046.4|5089.8|5039.8|0
1610728800000|2021-01-15 16:40:00|5091.3|5041.3|5092.5|5042.5|5094.1|5044.1|5091.2|5041.2|0
1610729100000|2021-01-15 16:45:00|5092.6|5042.6|5091|5041|5095.2|5045.2|5091|5041|0
1610729400000|2021-01-15 16:50:00|5091.5|5041.5|5088.2|5038.2|5092.4|5042.4|5088.2|5038.2|0
1610729700000|2021-01-15 16:55:00|5088.3|5038.3|5089.6|5039.6|5091.1|5041.1|5086.8|5036.8|0
1610730000000|2021-01-15 17:00:00|5089.5|5039.5|5089.6|5039.6|5090.9|5040.9|5086.7|5036.7|0
1610730300000|2021-01-15 17:05:00|5090.1|5040.1|5086.8|5036.8|5091.1|5041.1|5086.8|5036.8|0
1610730600000|2021-01-15 17:10:00|5087|5037|5088.1|5038.1|5089.5|5039.5|5085.3|5035.3|0
1610730900000|2021-01-15 17:15:00|5088.6|5038.6|5089.7|5039.7|5091.1|5041.1|5088.1|5038.1|0
1610731200000|2021-01-15 17:20:00|5089.8|5039.8|5088.3|5038.3|5089.8|5039.8|5085.4|5035.4|0
1610731500000|2021-01-15 17:25:00|5087.8|5037.8|5088.3|5038.3|5089.7|5039.7|5086.9|5036.9|0
1610731800000|2021-01-15 17:30:00|5087.8|5037.8|5088.4|5038.4|5089.8|5039.8|5086.9|5036.9|0
1610732100000|2021-01-15 17:35:00|5088.7|5038.7|5091.1|5041.1|5091.1|5041.1|5088.3|5038.3|0
1610732400000|2021-01-15 17:40:00|5091|5041|5092.6|5042.6|5095.4|5045.4|5091|5041|0
1610732700000|2021-01-15 17:45:00|5092.5|5042.5|5092.5|5042.5|5093.9|5043.9|5091.1|5041.1|0
1610733000000|2021-01-15 17:50:00|5092.4|5042.4|5095.3|5045.3|5096.7|5046.7|5091|5041|0
1610733300000|2021-01-15 17:55:00|5095|5045|5095.2|5045.2|5095.3|5045.3|5093.8|5043.8|0
1610733600000|2021-01-15 18:00:00|5094.7|5044.7|5090.9|5040.9|5094.7|5044.7|5090.9|5040.9|0
1610733900000|2021-01-15 18:05:00|5091.4|5041.4|5093.8|5043.8|5093.9|5043.9|5090.9|5040.9|0
1610734200000|2021-01-15 18:10:00|5093.3|5043.3|5095.2|5045.2|5095.2|5045.2|5092.3|5042.3|0
1610734500000|2021-01-15 18:15:00|5093.8|5043.8|5097.5|5047.5|5101|5051|5093.8|5043.8|0
1610734800000|2021-01-15 18:20:00|5097.8|5047.8|5096.9|5046.9|5099.7|5049.7|5096.9|5046.9|0
1610735100000|2021-01-15 18:25:00|5097|5047|5096.8|5046.8|5098.3|5048.3|5096.8|5046.8|0
1610735400000|2021-01-15 18:30:00|5097.3|5047.3|5096.7|5046.7|5098.1|5048.1|5096.7|5046.7|0
1610735700000|2021-01-15 18:35:00|5096.6|5046.6|5099.5|5049.5|5099.5|5049.5|5096.6|5046.6|0
1610736000000|2021-01-15 18:40:00|5098.1|5048.1|5099.5|5049.5|5100.8|5050.8|5098|5048|0
1610736300000|2021-01-15 18:45:00|5100|5050|5098|5048|5100.9|5050.9|5097.3|5047.3|0
1610736600000|2021-01-15 18:50:00|5097.5|5047.5|5096.6|5046.6|5099.5|5049.5|5096.6|5046.6|0
1610736900000|2021-01-15 18:55:00|5096.3|5046.3|5096.6|5046.6|5098|5048|5095.2|5045.2|0
1610737200000|2021-01-15 19:00:00|5096.7|5046.7|5098.2|5048.2|5099.5|5049.5|5096.6|5046.6|0
1610737500000|2021-01-15 19:05:00|5098.1|5048.1|5093.9|5043.9|5098.2|5048.2|5093.9|5043.9|0
1610737800000|2021-01-15 19:10:00|5093.8|5043.8|5093.9|5043.9|5093.9|5043.9|5092.4|5042.4|0
1610738100000|2021-01-15 19:15:00|5094|5044|5093.8|5043.8|5095.3|5045.3|5092.5|5042.5|0
1610738400000|2021-01-15 19:20:00|5093.3|5043.3|5095.1|5045.1|5095.2|5045.2|5092.5|5042.5|0
1610738700000|2021-01-15 19:25:00|5094.6|5044.6|5095.2|5045.2|5096.5|5046.5|5093.7|5043.7|0
1610739000000|2021-01-15 19:30:00|5095.7|5045.7|5098|5048|5098|5048|5095.2|5045.2|0
1610739300000|2021-01-15 19:35:00|5097.5|5047.5|5098.1|5048.1|5099.5|5049.5|5096.6|5046.6|0
1610739600000|2021-01-15 19:40:00|5098|5048|5099.4|5049.4|5099.5|5049.5|5096.6|5046.6|0
1610739900000|2021-01-15 19:45:00|5099.5|5049.5|5096.9|5046.9|5099.5|5049.5|5096.8|5046.8|0
1610740200000|2021-01-15 19:50:00|5096.8|5046.8|5095.3|5045.3|5096.9|5046.9|5093.9|5043.9|0
1610740500000|2021-01-15 19:55:00|5096.6|5046.6|5093.8|5043.8|5096.7|5046.7|5093.8|5043.8|0
1610740800000|2021-01-15 20:00:00|5094.3|5044.3|5093.8|5043.8|5095.3|5045.3|5093.7|5043.7|0
1610741100000|2021-01-15 20:05:00|5093.7|5043.7|5090.9|5040.9|5093.7|5043.7|5089.5|5039.5|0
1610741400000|2021-01-15 20:10:00|5091.4|5041.4|5096.8|5046.8|5098.2|5048.2|5091.4|5041.4|0
1610741700000|2021-01-15 20:15:00|5097.3|5047.3|5094|5044|5098.3|5048.3|5094|5044|0
1610742000000|2021-01-15 20:20:00|5093.9|5043.9|5092.6|5042.6|5094.1|5044.1|5091.2|5041.2|0
1610742300000|2021-01-15 20:25:00|5092.7|5042.7|5091.2|5041.2|5092.7|5042.7|5091.2|5041.2|0
1610742600000|2021-01-15 20:30:00|5091.1|5041.1|5088.3|5038.3|5091.2|5041.2|5086.8|5036.8|0
1610742900000|2021-01-15 20:35:00|5088.4|5038.4|5088.3|5038.3|5089.8|5039.8|5088.3|5038.3|0
1610743200000|2021-01-15 20:40:00|5088.8|5038.8|5085.3|5035.3|5091.3|5041.3|5085.3|5035.3|0
1610743500000|2021-01-15 20:45:00|5085.4|5035.4|5084|5034|5088.2|5038.2|5083.9|5033.9|0
1610743800000|2021-01-15 20:50:00|5084.5|5034.5|5085.2|5035.2|5088.1|5038.1|5083.9|5033.9|0
1610744100000|2021-01-15 20:55:00|5085.3|5035.3|5083.3|5033.3|5086.6|5036.6|5082.4|5032.4|0
1610744400000|2021-01-15 21:00:00|5083.4|5033.4|5074.3|5024.3|5083.4|5033.4|5074|5024|0
1610744700000|2021-01-15 21:05:00|5074|5024|5072.5|5022.5|5075|5025|5070.6|5020.6|0
1610745000000|2021-01-15 21:10:00|5072.6|5022.6|5070.4|5020.4|5073.5|5023.5|5068.3|5018.3|0
1610745300000|2021-01-15 21:15:00|5070.5|5020.5|5068.4|5018.4|5070.5|5020.5|5067.8|5017.8|0
1610745600000|2021-01-15 21:20:00|5068.2|5018.2|5068.1|5018.1|5069.1|5019.1|5068.1|5018.1|0
1610745900000|2021-01-15 21:25:00|5068.4|5018.4|5068.7|5018.7|5068.8|5018.8|5067.9|5017.9|0
1610746200000|2021-01-15 21:30:00|5068.6|5018.6|5073.8|5023.8|5073.8|5023.8|5067.3|5017.3|0
1610746500000|2021-01-15 21:35:00|5073.7|5023.7|5072.8|5022.8|5075.9|5025.9|5072.5|5022.5|0
1610746800000|2021-01-15 21:40:00|5073.1|5023.1|5070.7|5020.7|5073.1|5023.1|5070.1|5020.1|0
1610747100000|2021-01-15 21:45:00|5070.4|5020.4|5072.2|5022.2|5072.5|5022.5|5069.5|5019.5|0
1610747400000|2021-01-15 21:50:00|5072.3|5022.3|5070.4|5020.4|5072.5|5022.5|5070.1|5020.1|0
1610747700000|2021-01-15 21:55:00|5070.7|5020.7|5067.3|5017.3|5071|5021|5066.9|5016.9|0
1610924400000|2021-01-17 23:00:00|5077.3|5027.3|5077.7|5027.7|5078.5|5028.5|5075.7|5025.7|0
1610924700000|2021-01-17 23:05:00|5077.6|5027.6|5079|5029|5079.5|5029.5|5077.1|5027.1|0
1610925000000|2021-01-17 23:10:00|5079.1|5029.1|5082.6|5032.6|5082.9|5032.9|5079|5029|0
1610925300000|2021-01-17 23:15:00|5082.9|5032.9|5081.6|5031.6|5082.9|5032.9|5081.1|5031.1|0
1610925600000|2021-01-17 23:20:00|5081.4|5031.4|5082.9|5032.9|5082.9|5032.9|5079.5|5029.5|0
1610925900000|2021-01-17 23:25:00|5082.6|5032.6|5084|5034|5084.7|5034.7|5082.3|5032.3|0
1610926200000|2021-01-17 23:30:00|5084.1|5034.1|5082.1|5032.1|5084.7|5034.7|5081.4|5031.4|0
1610926500000|2021-01-17 23:35:00|5081.9|5031.9|5081.1|5031.1|5081.9|5031.9|5080.8|5030.8|0
1610926800000|2021-01-17 23:40:00|5081|5031|5076|5026|5081.1|5031.1|5076|5026|0
1610927100000|2021-01-17 23:45:00|5076.1|5026.1|5073.5|5023.5|5077.6|5027.6|5073.2|5023.2|0
1610927400000|2021-01-17 23:50:00|5073.9|5023.9|5072.6|5022.6|5074.4|5024.4|5071.8|5021.8|0
1610927700000|2021-01-17 23:55:00|5072.8|5022.8|5072.3|5022.3|5074.7|5024.7|5071.4|5021.4|0
1610928000000|2021-01-18 00:00:00|5072|5022|5067.3|5017.3|5073.2|5023.2|5063.7|5013.7|0
1610928300000|2021-01-18 00:05:00|5067.2|5017.2|5070.5|5020.5|5071.2|5021.2|5064.7|5014.7|0
1610928600000|2021-01-18 00:10:00|5070.6|5020.6|5072.9|5022.9|5073.2|5023.2|5070.6|5020.6|0
1610928900000|2021-01-18 00:15:00|5072.6|5022.6|5075.5|5025.5|5076.8|5026.8|5066.1|5016.1|0
1610929200000|2021-01-18 00:20:00|5075.2|5025.2|5082.4|5032.4|5082.4|5032.4|5074.1|5024.1|0
1610929500000|2021-01-18 00:25:00|5081.9|5031.9|5081.2|5031.2|5083.2|5033.2|5078.4|5028.4|0
1610929800000|2021-01-18 00:30:00|5080.9|5030.9|5081.2|5031.2|5081.2|5031.2|5077|5027|0
1610930100000|2021-01-18 00:35:00|5081.7|5031.7|5078.4|5028.4|5082.6|5032.6|5078.4|5028.4|0
1610930400000|2021-01-18 00:40:00|5078.9|5028.9|5079.8|5029.8|5081.2|5031.2|5076.9|5026.9|0
1610930700000|2021-01-18 00:45:00|5079.9|5029.9|5079.8|5029.8|5082.6|5032.6|5079.8|5029.8|0
1610931000000|2021-01-18 00:50:00|5080.3|5030.3|5081.2|5031.2|5081.2|5031.2|5077.1|5027.1|0
1610931300000|2021-01-18 00:55:00|5081|5031|5084|5034|5084|5034|5078.6|5028.6|0
1610931600000|2021-01-18 01:00:00|5084.2|5034.2|5083.3|5033.3|5085.3|5035.3|5081.2|5031.2|0
1610931900000|2021-01-18 01:05:00|5083.6|5033.6|5082.5|5032.5|5084|5034|5079.8|5029.8|0
1610932200000|2021-01-18 01:10:00|5082.6|5032.6|5078.3|5028.3|5082.6|5032.6|5077|5027|0
1610932500000|2021-01-18 01:15:00|5077.8|5027.8|5077|5027|5079.7|5029.7|5075.6|5025.6|0
1610932800000|2021-01-18 01:20:00|5076.9|5026.9|5075.5|5025.5|5078.4|5028.4|5074.1|5024.1|0
1610933100000|2021-01-18 01:25:00|5074.8|5024.8|5076.2|5026.2|5078.3|5028.3|5074.1|5024.1|0
1610933400000|2021-01-18 01:30:00|5076|5026|5076.3|5026.3|5078.4|5028.4|5075.6|5025.6|0
1610933700000|2021-01-18 01:35:00|5076.5|5026.5|5076.9|5026.9|5078.3|5028.3|5074.1|5024.1|0
1610934000000|2021-01-18 01:40:00|5076.6|5026.6|5079|5029|5079.7|5029.7|5075.5|5025.5|0
1610934300000|2021-01-18 01:45:00|5079.2|5029.2|5081.1|5031.1|5081.1|5031.1|5076.9|5026.9|0
1610934600000|2021-01-18 01:50:00|5080.9|5030.9|5081.8|5031.8|5081.8|5031.8|5079.7|5029.7|0
1610934900000|2021-01-18 01:55:00|5081.6|5031.6|5080.4|5030.4|5081.6|5031.6|5079.7|5029.7|0
1610935200000|2021-01-18 02:00:00|5080.1|5030.1|5081.1|5031.1|5083.9|5033.9|5079.7|5029.7|0
1610935500000|2021-01-18 02:05:00|5080.8|5030.8|5079.6|5029.6|5081.1|5031.1|5078.3|5028.3|0
1610935800000|2021-01-18 02:10:00|5079.4|5029.4|5083.8|5033.8|5083.8|5033.8|5076.9|5026.9|0
1610936100000|2021-01-18 02:15:00|5083.3|5033.3|5083.8|5033.8|5083.8|5033.8|5081|5031|0
1610936400000|2021-01-18 02:20:00|5083.7|5033.7|5081.7|5031.7|5083.8|5033.8|5081.7|5031.7|0
1610936700000|2021-01-18 02:25:00|5082|5032|5081.1|5031.1|5082.4|5032.4|5080.3|5030.3|0
1610937000000|2021-01-18 02:30:00|5080.8|5030.8|5079|5029|5082.5|5032.5|5076.9|5026.9|0
1610937300000|2021-01-18 02:35:00|5078.7|5028.7|5079.7|5029.7|5080.4|5030.4|5078.3|5028.3|0
1610937600000|2021-01-18 02:40:00|5078.3|5028.3|5079|5029|5079.7|5029.7|5078.3|5028.3|0
1610937900000|2021-01-18 02:45:00|5078.7|5028.7|5079.8|5029.8|5079.8|5029.8|5076.9|5026.9|0
1610938200000|2021-01-18 02:50:00|5080.3|5030.3|5079.8|5029.8|5081.2|5031.2|5078.4|5028.4|0
1610938500000|2021-01-18 02:55:00|5079.5|5029.5|5079.7|5029.7|5079.8|5029.8|5078.4|5028.4|0
1610938800000|2021-01-18 03:00:00|5079.8|5029.8|5079.7|5029.7|5079.8|5029.8|5079|5029|0
1610939100000|2021-01-18 03:05:00|5079.8|5029.8|5077|5027|5079.8|5029.8|5077|5027|0
1610939400000|2021-01-18 03:10:00|5076.3|5026.3|5077.7|5027.7|5078.4|5028.4|5075.6|5025.6|0
1610939700000|2021-01-18 03:15:00|5077.4|5027.4|5078.3|5028.3|5078.4|5028.4|5076.9|5026.9|0
1610940000000|2021-01-18 03:20:00|5078.4|5028.4|5077.6|5027.6|5079|5029|5075.6|5025.6|0
1610940300000|2021-01-18 03:25:00|5077.9|5027.9|5077.6|5027.6|5079.7|5029.7|5076.9|5026.9|0
1610940600000|2021-01-18 03:30:00|5077.4|5027.4|5079|5029|5079.7|5029.7|5076.2|5026.2|0
1610940900000|2021-01-18 03:35:00|5078.3|5028.3|5079.8|5029.8|5081.2|5031.2|5078.3|5028.3|0
1610941200000|2021-01-18 03:40:00|5080.1|5030.1|5082.5|5032.5|5082.5|5032.5|5079.8|5029.8|0
1610941500000|2021-01-18 03:45:00|5082.2|5032.2|5079.8|5029.8|5082.5|5032.5|5079.8|5029.8|0
1610941800000|2021-01-18 03:50:00|5079.3|5029.3|5078.4|5028.4|5079.8|5029.8|5077|5027|0
1610942100000|2021-01-18 03:55:00|5079.8|5029.8|5078.4|5028.4|5079.8|5029.8|5077.7|5027.7|0
1610942400000|2021-01-18 04:00:00|5078.5|5028.5|5078.4|5028.4|5079.8|5029.8|5078.4|5028.4|0
1610942700000|2021-01-18 04:05:00|5078.5|5028.5|5078.5|5028.5|5079.8|5029.8|5078.4|5028.4|0
1610943000000|2021-01-18 04:10:00|5078.4|5028.4|5077.1|5027.1|5078.4|5028.4|5077|5027|0
1610943300000|2021-01-18 04:15:00|5077|5027|5077|5027|5077.1|5027.1|5075.7|5025.7|0
1610943600000|2021-01-18 04:20:00|5077.1|5027.1|5077|5027|5077.1|5027.1|5077|5027|0
1610943900000|2021-01-18 04:25:00|5076.4|5026.4|5075.7|5025.7|5076.4|5026.4|5074.2|5024.2|0
1610944200000|2021-01-18 04:30:00|5075.6|5025.6|5079.7|5029.7|5079.7|5029.7|5074.3|5024.3|0
1610944500000|2021-01-18 04:35:00|5079.2|5029.2|5079|5029|5079.7|5029.7|5078.4|5028.4|0
1610944800000|2021-01-18 04:40:00|5079.7|5029.7|5079.7|5029.7|5079.7|5029.7|5078.4|5028.4|0
1610945100000|2021-01-18 04:45:00|5079.5|5029.5|5078.4|5028.4|5079.5|5029.5|5077|5027|0
1610945400000|2021-01-18 04:50:00|5077.7|5027.7|5077|5027|5078.4|5028.4|5077|5027|0
1610945700000|2021-01-18 04:55:00|5077.1|5027.1|5078.4|5028.4|5078.5|5028.5|5077|5027|0
1610946000000|2021-01-18 05:00:00|5078.2|5028.2|5079.1|5029.1|5079.8|5029.8|5077.8|5027.8|0
1610946300000|2021-01-18 05:05:00|5078.4|5028.4|5077.7|5027.7|5079.1|5029.1|5076.3|5026.3|0
1610946600000|2021-01-18 05:10:00|5078|5028|5079.8|5029.8|5079.8|5029.8|5077.7|5027.7|0
1610946900000|2021-01-18 05:15:00|5079.9|5029.9|5079.8|5029.8|5081.2|5031.2|5079.8|5029.8|0
1610947200000|2021-01-18 05:20:00|5079.1|5029.1|5078.4|5028.4|5079.8|5029.8|5078.4|5028.4|0
1610947500000|2021-01-18 05:25:00|5079.1|5029.1|5079.8|5029.8|5081.2|5031.2|5078.4|5028.4|0
1610947800000|2021-01-18 05:30:00|5080.1|5030.1|5081.2|5031.2|5081.2|5031.2|5079.8|5029.8|0
1610948100000|2021-01-18 05:35:00|5080.9|5030.9|5082.7|5032.7|5082.7|5032.7|5080.5|5030.5|0
1610948400000|2021-01-18 05:40:00|5082.6|5032.6|5082.7|5032.7|5084|5034|5082.6|5032.6|0
1610948700000|2021-01-18 05:45:00|5082.9|5032.9|5081.3|5031.3|5084|5034|5081.2|5031.2|0
1610949000000|2021-01-18 05:50:00|5081.8|5031.8|5082|5032|5084|5034|5081.3|5031.3|0
1610949300000|2021-01-18 05:55:00|5081.8|5031.8|5082.7|5032.7|5082.7|5032.7|5081.3|5031.3|0
1610949600000|2021-01-18 06:00:00|5082.2|5032.2|5079.9|5029.9|5082.7|5032.7|5079.9|5029.9|0
1610949900000|2021-01-18 06:05:00|5079.2|5029.2|5078.5|5028.5|5079.2|5029.2|5077.1|5027.1|0
1610950200000|2021-01-18 06:10:00|5078|5028|5076.5|5026.5|5078.6|5028.6|5075.8|5025.8|0
1610950500000|2021-01-18 06:15:00|5076.7|5026.7|5077.2|5027.2|5077.2|5027.2|5075.8|5025.8|0
1610950800000|2021-01-18 06:20:00|5076.9|5026.9|5077.2|5027.2|5077.3|5027.3|5075.8|5025.8|0
1610951100000|2021-01-18 06:25:00|5077.3|5027.3|5078.6|5028.6|5078.6|5028.6|5077.3|5027.3|0
1610951400000|2021-01-18 06:30:00|5078.7|5028.7|5078.6|5028.6|5078.7|5028.7|5077.3|5027.3|0
1610951700000|2021-01-18 06:35:00|5077.3|5027.3|5077.2|5027.2|5078|5028|5077.2|5027.2|0
1610952000000|2021-01-18 06:40:00|5077.5|5027.5|5078.6|5028.6|5078.6|5028.6|5077.2|5027.2|0
1610952300000|2021-01-18 06:45:00|5078.8|5028.8|5079.2|5029.2|5079.2|5029.2|5078.6|5028.6|0
1610952600000|2021-01-18 06:50:00|5078.6|5028.6|5077.1|5027.1|5078.6|5028.6|5077.1|5027.1|0
1610952900000|2021-01-18 06:55:00|5077.4|5027.4|5078.5|5028.5|5078.5|5028.5|5077.2|5027.2|0
1610953200000|2021-01-18 07:00:00|5078.4|5028.4|5075.8|5025.8|5078.5|5028.5|5075.8|5025.8|0
1610953500000|2021-01-18 07:05:00|5075.5|5025.5|5070.4|5020.4|5075.8|5025.8|5069|5019|0
1610953800000|2021-01-18 07:10:00|5069.9|5019.9|5070|5020|5073.2|5023.2|5069.1|5019.1|0
1610954100000|2021-01-18 07:15:00|5070.4|5020.4|5071.8|5021.8|5073.2|5023.2|5069.1|5019.1|0
1610954400000|2021-01-18 07:20:00|5072.3|5022.3|5070.5|5020.5|5073.1|5023.1|5070.4|5020.4|0
1610954700000|2021-01-18 07:25:00|5071|5021|5070.4|5020.4|5071.8|5021.8|5069.1|5019.1|0
1610955000000|2021-01-18 07:30:00|5069.9|5019.9|5067.7|5017.7|5070.4|5020.4|5067.7|5017.7|0
1610955300000|2021-01-18 07:35:00|5068.2|5018.2|5066.4|5016.4|5069.1|5019.1|5065|5015|0
1610955600000|2021-01-18 07:40:00|5066.3|5016.3|5063.6|5013.6|5066.3|5016.3|5060.9|5010.9|0
1610955900000|2021-01-18 07:45:00|5063.3|5013.3|5067.7|5017.7|5067.8|5017.8|5060.9|5010.9|0
1610956200000|2021-01-18 07:50:00|5067.2|5017.2|5066.4|5016.4|5069.1|5019.1|5066.3|5016.3|0
1610956500000|2021-01-18 07:55:00|5066.3|5016.3|5065|5015|5069.1|5019.1|5063.7|5013.7|0
1610956800000|2021-01-18 08:00:00|5065.5|5015.5|5079.8|5029.8|5079.8|5029.8|5062.3|5012.3|0
1610957100000|2021-01-18 08:05:00|5079.9|5029.9|5033.1|5013.1|5082.6|5032.6|5032.9|5012.9|0
1610957400000|2021-01-18 08:10:00|5033|5013|5033.6|5013.6|5034.3|5014.3|5031.7|5011.7|0
1610957700000|2021-01-18 08:15:00|5033.1|5013.1|5034.9|5014.9|5035.4|5015.4|5032.1|5012.1|0
1610958000000|2021-01-18 08:20:00|5034.8|5014.8|5035.4|5015.4|5036.9|5016.9|5033.5|5013.5|0
1610958300000|2021-01-18 08:25:00|5036.5|5016.5|5032.2|5012.2|5036.5|5016.5|5032.2|5012.2|0
1610958600000|2021-01-18 08:30:00|5032|5012|5032.7|5012.7|5032.7|5012.7|5029.8|5009.8|0
1610958900000|2021-01-18 08:35:00|5033.3|5013.3|5035.3|5015.3|5035.5|5015.5|5033|5013|0
1610959200000|2021-01-18 08:40:00|5035|5015|5033.2|5013.2|5036.2|5016.2|5033.2|5013.2|0
1610959500000|2021-01-18 08:45:00|5033.3|5013.3|5027.4|5007.4|5033.6|5013.6|5027.4|5007.4|0
1610959800000|2021-01-18 08:50:00|5027.1|5007.1|5031.3|5011.3|5032|5012|5027|5007|0
1610960100000|2021-01-18 08:55:00|5030.9|5010.9|5026.8|5006.8|5031|5011|5025.5|5005.5|0
1610960400000|2021-01-18 09:00:00|5026.7|5006.7|5026.4|5006.4|5029.3|5009.3|5023.8|5003.8|0
1610960700000|2021-01-18 09:05:00|5026.6|5006.6|5031.2|5011.2|5032.8|5012.8|5026.6|5006.6|0
1610961000000|2021-01-18 09:10:00|5031.1|5011.1|5033.7|5013.7|5034.4|5014.4|5031.1|5011.1|0
1610961300000|2021-01-18 09:15:00|5033.8|5013.8|5035.4|5015.4|5035.4|5015.4|5033.6|5013.6|0
1610961600000|2021-01-18 09:20:00|5035.5|5015.5|5035.1|5015.1|5037|5017|5033.1|5013.1|0
1610961900000|2021-01-18 09:25:00|5035|5015|5037.2|5017.2|5037.3|5017.3|5035|5015|0
1610962200000|2021-01-18 09:30:00|5036.9|5016.9|5036.9|5016.9|5037.2|5017.2|5035.2|5015.2|0
1610962500000|2021-01-18 09:35:00|5036.8|5016.8|5035.7|5015.7|5036.8|5016.8|5035.6|5015.6|0
1610962800000|2021-01-18 09:40:00|5035.6|5015.6|5031.9|5011.9|5035.6|5015.6|5031.3|5011.3|0
1610963100000|2021-01-18 09:45:00|5032|5012|5028.5|5008.5|5032.5|5012.5|5028.5|5008.5|0
1610963400000|2021-01-18 09:50:00|5028.2|5008.2|5028.7|5008.7|5029.3|5009.3|5027.4|5007.4|0
1610963700000|2021-01-18 09:55:00|5028.8|5008.8|5028.1|5008.1|5029.5|5009.5|5027.9|5007.9|0
1610964000000|2021-01-18 10:00:00|5028|5008|5026.7|5006.7|5028.1|5008.1|5026.2|5006.2|0
1610964300000|2021-01-18 10:05:00|5026.6|5006.6|5028.9|5008.9|5028.9|5008.9|5026.6|5006.6|0
1610964600000|2021-01-18 10:10:00|5029|5009|5029.2|5009.2|5029.2|5009.2|5026.4|5006.4|0
1610964900000|2021-01-18 10:15:00|5029.6|5009.6|5030.4|5010.4|5030.4|5010.4|5028.1|5008.1|0
1610965200000|2021-01-18 10:20:00|5030.5|5010.5|5032.6|5012.6|5032.6|5012.6|5030.5|5010.5|0
1610965500000|2021-01-18 10:25:00|5032.5|5012.5|5030.1|5010.1|5032.6|5012.6|5029.7|5009.7|0
1610965800000|2021-01-18 10:30:00|5029.6|5009.6|5029|5009|5029.7|5009.7|5028.5|5008.5|0
1610966100000|2021-01-18 10:35:00|5028.7|5008.7|5025.8|5005.8|5029.1|5009.1|5025.8|5005.8|0
1610966400000|2021-01-18 10:40:00|5025.7|5005.7|5026.1|5006.1|5026.1|5006.1|5024.9|5004.9|0
1610966700000|2021-01-18 10:45:00|5026.4|5006.4|5026.4|5006.4|5028.2|5008.2|5026.3|5006.3|0
1610967000000|2021-01-18 10:50:00|5026.3|5006.3|5024.6|5004.6|5026.3|5006.3|5024.6|5004.6|0
1610967300000|2021-01-18 10:55:00|5024.7|5004.7|5022.9|5002.9|5025.8|5005.8|5022.7|5002.7|0
1610967600000|2021-01-18 11:00:00|5023|5003|5024.1|5004.1|5024.1|5004.1|5022.9|5002.9|0
1610967900000|2021-01-18 11:05:00|5024.2|5004.2|5028.5|5008.5|5028.6|5008.6|5024.2|5004.2|0
1610968200000|2021-01-18 11:10:00|5028.4|5008.4|5030.7|5010.7|5031.1|5011.1|5028.2|5008.2|0
1610968500000|2021-01-18 11:15:00|5030.5|5010.5|5029.2|5009.2|5030.6|5010.6|5028.5|5008.5|0
1610968800000|2021-01-18 11:20:00|5029.1|5009.1|5029.7|5009.7|5030.1|5010.1|5028.8|5008.8|0
1610969100000|2021-01-18 11:25:00|5029.6|5009.6|5027.9|5007.9|5029.8|5009.8|5027.4|5007.4|0
1610969400000|2021-01-18 11:30:00|5027.8|5007.8|5027|5007|5028.2|5008.2|5026.4|5006.4|0
1610969700000|2021-01-18 11:35:00|5026.9|5006.9|5028|5008|5028|5008|5026.7|5006.7|0
1610970000000|2021-01-18 11:40:00|5028.1|5008.1|5027.3|5007.3|5029.4|5009.4|5026.5|5006.5|0
1610970300000|2021-01-18 11:45:00|5027.4|5007.4|5027.3|5007.3|5028.2|5008.2|5027.2|5007.2|0
1610970600000|2021-01-18 11:50:00|5027.2|5007.2|5028.9|5008.9|5028.9|5008.9|5027.2|5007.2|0
1610970900000|2021-01-18 11:55:00|5029|5009|5030.7|5010.7|5030.7|5010.7|5028.7|5008.7|0
1610971200000|2021-01-18 12:00:00|5030.8|5010.8|5030.5|5010.5|5031.5|5011.5|5030.4|5010.4|0
1610971500000|2021-01-18 12:05:00|5030.6|5010.6|5032.1|5012.1|5032.1|5012.1|5030.4|5010.4|0
1610971800000|2021-01-18 12:10:00|5032|5012|5031.2|5011.2|5032.6|5012.6|5031.1|5011.1|0
1610972100000|2021-01-18 12:15:00|5031.3|5011.3|5031.8|5011.8|5032.2|5012.2|5030.9|5010.9|0
1610972400000|2021-01-18 12:20:00|5032.1|5012.1|5032.5|5012.5|5032.5|5012.5|5031.6|5011.6|0
1610972700000|2021-01-18 12:25:00|5033.1|5013.1|5031.9|5011.9|5033.2|5013.2|5031.5|5011.5|0
1610973000000|2021-01-18 12:30:00|5032|5012|5032.6|5012.6|5034.9|5014.9|5032|5012|0
1610973300000|2021-01-18 12:35:00|5032.7|5012.7|5031.7|5011.7|5032.7|5012.7|5030.9|5010.9|0
1610973600000|2021-01-18 12:40:00|5033.4|5013.4|5033.6|5013.6|5034.6|5014.6|5033|5013|0
1610973900000|2021-01-18 12:45:00|5033.4|5013.4|5032.6|5012.6|5033.4|5013.4|5032.3|5012.3|0
1610974200000|2021-01-18 12:50:00|5032.5|5012.5|5030.3|5010.3|5032.8|5012.8|5030.3|5010.3|0
1610974500000|2021-01-18 12:55:00|5030.2|5010.2|5030.6|5010.6|5030.6|5010.6|5029.7|5009.7|0
1610974800000|2021-01-18 13:00:00|5030.5|5010.5|5030.6|5010.6|5030.6|5010.6|5030.2|5010.2|0
1610975100000|2021-01-18 13:05:00|5030.7|5010.7|5031.9|5011.9|5032|5012|5030.7|5010.7|0
1610975400000|2021-01-18 13:10:00|5032|5012|5030.1|5010.1|5032.1|5012.1|5029.9|5009.9|0
1610975700000|2021-01-18 13:15:00|5030.2|5010.2|5030.6|5010.6|5030.6|5010.6|5030|5010|0
1610976000000|2021-01-18 13:20:00|5030.5|5010.5|5030.6|5010.6|5031|5011|5030.2|5010.2|0
1610976300000|2021-01-18 13:25:00|5030.7|5010.7|5033.8|5013.8|5033.8|5013.8|5030.7|5010.7|0
1610976600000|2021-01-18 13:30:00|5033.9|5013.9|5034.7|5014.7|5035.5|5015.5|5033.8|5013.8|0
1610976900000|2021-01-18 13:35:00|5034.2|5014.2|5035.7|5015.7|5036.3|5016.3|5034.2|5014.2|0
1610977200000|2021-01-18 13:40:00|5035.8|5015.8|5037.2|5017.2|5037.6|5017.6|5035.7|5015.7|0
1610977500000|2021-01-18 13:45:00|5037.5|5017.5|5040.8|5020.8|5040.8|5020.8|5037.3|5017.3|0
1610977800000|2021-01-18 13:50:00|5040.9|5020.9|5041.8|5021.8|5042.6|5022.6|5040.7|5020.7|0
1610978100000|2021-01-18 13:55:00|5041.6|5021.6|5045|5025|5046.9|5026.9|5041.4|5021.4|0
1610978400000|2021-01-18 14:00:00|5045.2|5025.2|5043.7|5023.7|5045.2|5025.2|5043.7|5023.7|0
1610978700000|2021-01-18 14:05:00|5043.6|5023.6|5042.2|5022.2|5043.7|5023.7|5041.9|5021.9|0
1610979000000|2021-01-18 14:10:00|5041.9|5021.9|5042.7|5022.7|5042.7|5022.7|5041.9|5021.9|0
1610979300000|2021-01-18 14:15:00|5042.8|5022.8|5043.1|5023.1|5044|5024|5042.8|5022.8|0
1610979600000|2021-01-18 14:20:00|5043.5|5023.5|5046.4|5026.4|5046.6|5026.6|5042.6|5022.6|0
1610979900000|2021-01-18 14:25:00|5046.5|5026.5|5046.9|5026.9|5047.1|5027.1|5046.2|5026.2|0
1610980200000|2021-01-18 14:30:00|5047.1|5027.1|5047.5|5027.5|5048.4|5028.4|5047.1|5027.1|0
1610980500000|2021-01-18 14:35:00|5047.4|5027.4|5050.8|5030.8|5050.9|5030.9|5047|5027|0
1610980800000|2021-01-18 14:40:00|5050.9|5030.9|5051.3|5031.3|5051.6|5031.6|5049.4|5029.4|0
1610981100000|2021-01-18 14:45:00|5051.2|5031.2|5049.9|5029.9|5051.6|5031.6|5049.9|5029.9|0
1610981400000|2021-01-18 14:50:00|5049.8|5029.8|5051.9|5031.9|5053.3|5033.3|5049.8|5029.8|0
1610981700000|2021-01-18 14:55:00|5051.8|5031.8|5052.4|5032.4|5052.5|5032.5|5051|5031|0
1610982000000|2021-01-18 15:00:00|5052.3|5032.3|5053.8|5033.8|5054.4|5034.4|5052|5032|0
1610982300000|2021-01-18 15:05:00|5053.9|5033.9|5054.3|5034.3|5055.4|5035.4|5053.8|5033.8|0
1610982600000|2021-01-18 15:10:00|5054.4|5034.4|5052.8|5032.8|5055.2|5035.2|5052|5032|0
1610982900000|2021-01-18 15:15:00|5053|5033|5050.5|5030.5|5053.5|5033.5|5050.4|5030.4|0
1610983200000|2021-01-18 15:20:00|5050.4|5030.4|5052.6|5032.6|5052.6|5032.6|5050.3|5030.3|0
1610983500000|2021-01-18 15:25:00|5052.7|5032.7|5049.6|5029.6|5052.8|5032.8|5049.5|5029.5|0
1610983800000|2021-01-18 15:30:00|5050|5030|5051.4|5031.4|5051.5|5031.5|5050|5030|0
1610984100000|2021-01-18 15:35:00|5050.8|5030.8|5051.2|5031.2|5051.4|5031.4|5050.6|5030.6|0
1610984400000|2021-01-18 15:40:00|5051.1|5031.1|5054.1|5034.1|5054.1|5034.1|5051.1|5031.1|0
1610984700000|2021-01-18 15:45:00|5054.2|5034.2|5053.8|5033.8|5055|5035|5053.5|5033.5|0
1610985000000|2021-01-18 15:50:00|5053.7|5033.7|5054|5034|5054.6|5034.6|5053.4|5033.4|0
1610985300000|2021-01-18 15:55:00|5053.9|5033.9|5053.3|5033.3|5054.8|5034.8|5053.3|5033.3|0
1610985600000|2021-01-18 16:00:00|5053.4|5033.4|5050.4|5030.4|5053.6|5033.6|5050.2|5030.2|0
1610985900000|2021-01-18 16:05:00|5050.5|5030.5|5048.4|5028.4|5050.5|5030.5|5048|5028|0
1610986200000|2021-01-18 16:10:00|5048.3|5028.3|5049.6|5029.6|5049.6|5029.6|5047.9|5027.9|0
1610986500000|2021-01-18 16:15:00|5049.7|5029.7|5052.2|5032.2|5052.2|5032.2|5049.5|5029.5|0
1610986800000|2021-01-18 16:20:00|5052.7|5032.7|5055.1|5035.1|5055.3|5035.3|5051.2|5031.2|0
1610987100000|2021-01-18 16:25:00|5055.2|5035.2|5055.6|5035.6|5055.9|5035.9|5054.6|5034.6|0
1610987400000|2021-01-18 16:30:00|5071.9|5021.9|5073.1|5023.1|5076.4|5026.4|5071.7|5021.7|0
1610987700000|2021-01-18 16:35:00|5072.6|5022.6|5071.8|5021.8|5073.1|5023.1|5070.4|5020.4|0
1610988000000|2021-01-18 16:40:00|5071.3|5021.3|5070.4|5020.4|5071.7|5021.7|5070.3|5020.3|0
1610988300000|2021-01-18 16:45:00|5070.3|5020.3|5070.4|5020.4|5071.7|5021.7|5070.3|5020.3|0
1610988600000|2021-01-18 16:50:00|5070.9|5020.9|5071.7|5021.7|5071.7|5021.7|5070.4|5020.4|0
1610988900000|2021-01-18 16:55:00|5072.2|5022.2|5074.4|5024.4|5074.4|5024.4|5071.7|5021.7|0
1610989200000|2021-01-18 17:00:00|5074.5|5024.5|5074.4|5024.4|5074.5|5024.5|5074.4|5024.4|0
1610989500000|2021-01-18 17:05:00|5073.9|5023.9|5074.4|5024.4|5074.4|5024.4|5073.1|5023.1|0
1610990100000|2021-01-18 17:15:00|5074.6|5024.6|5075.7|5025.7|5075.7|5025.7|5074.4|5024.4|0
1610990700000|2021-01-18 17:25:00|5075.4|5025.4|5072.9|5022.9|5075.4|5025.4|5072.9|5022.9|0
1610991000000|2021-01-18 17:30:00|5073.4|5023.4|5074.3|5024.3|5074.4|5024.4|5073.4|5023.4|0
1610991300000|2021-01-18 17:35:00|5073.8|5023.8|5074.3|5024.3|5074.3|5024.3|5073|5023|0
1610991600000|2021-01-18 17:40:00|5074.4|5024.4|5073|5023|5074.4|5024.4|5073|5023|0
1610991900000|2021-01-18 17:45:00|5073.1|5023.1|5073.1|5023.1|5074.4|5024.4|5073|5023|0
1610992200000|2021-01-18 17:50:00|5073.7|5023.7|5074.5|5024.5|5074.5|5024.5|5073.1|5023.1|0
1610992500000|2021-01-18 17:55:00|5073.2|5023.2|5073.2|5023.2|5073.2|5023.2|5073.1|5023.1|0
1610992800000|2021-01-18 18:00:00|5073.7|5023.7|5074.5|5024.5|5074.5|5024.5|5073.7|5023.7|0
1610993700000|2021-01-18 18:15:00|5074.3|5024.3|5073.2|5023.2|5074.5|5024.5|5073.2|5023.2|0
1610994000000|2021-01-18 18:20:00|5073.4|5023.4|5074.5|5024.5|5074.5|5024.5|5073.2|5023.2|0
1610994600000|2021-01-18 18:30:00|5074.4|5024.4|5074.4|5024.4|5074.4|5024.4|5074.4|5024.4|0
1610994900000|2021-01-18 18:35:00|5074.5|5024.5|5074.5|5024.5|5074.5|5024.5|5074.5|5024.5|0
1610995800000|2021-01-18 18:50:00|5074|5024|5073.8|5023.8|5074.5|5024.5|5073.2|5023.2|0
1610996100000|2021-01-18 18:55:00|5073.6|5023.6|5073.8|5023.8|5073.8|5023.8|5073.2|5023.2|0
1610996400000|2021-01-18 19:00:00|5074.1|5024.1|5073.1|5023.1|5074.5|5024.5|5073.1|5023.1|0
1610997000000|2021-01-18 19:10:00|5073.2|5023.2|5073.2|5023.2|5073.2|5023.2|5073.2|5023.2|0
1610997600000|2021-01-18 19:20:00|5073.1|5023.1|5073.1|5023.1|5073.1|5023.1|5073.1|5023.1|0
1610997900000|2021-01-18 19:25:00|5073.2|5023.2|5073.1|5023.1|5073.2|5023.2|5073.1|5023.1|0
1610999100000|2021-01-18 19:45:00|5073.6|5023.6|5074.5|5024.5|5074.5|5024.5|5073.6|5023.6|0
1610999400000|2021-01-18 19:50:00|5074|5024|5074.5|5024.5|5074.5|5024.5|5073.1|5023.1|0
1610999700000|2021-01-18 19:55:00|5074.2|5024.2|5074.5|5024.5|5074.5|5024.5|5073.8|5023.8|0
1611001200000|2021-01-18 20:20:00|5074.7|5024.7|5077.1|5027.1|5077.1|5027.1|5074.5|5024.5|0
1611001800000|2021-01-18 20:30:00|5077.6|5027.6|5078.4|5028.4|5078.4|5028.4|5077.6|5027.6|0
1611002700000|2021-01-18 20:45:00|5078.9|5028.9|5086.3|5036.3|5086.3|5036.3|5078.9|5028.9|0
1611003000000|2021-01-18 20:50:00|5086.8|5036.8|5081.1|5031.1|5087.7|5037.7|5081.1|5031.1|0
1611003300000|2021-01-18 20:55:00|5081.6|5031.6|5083.7|5033.7|5084.9|5034.9|5081.1|5031.1|0
1611004200000|2021-01-18 21:10:00|5083.8|5033.8|5083.8|5033.8|5083.8|5033.8|5083.8|5033.8|0
1611004800000|2021-01-18 21:20:00|5083.6|5033.6|5083.4|5033.4|5083.6|5033.6|5083.4|5033.4|0
1611005100000|2021-01-18 21:25:00|5083.3|5033.3|5083.1|5033.1|5083.3|5033.3|5083.1|5033.1|0
1611005400000|2021-01-18 21:30:00|5083|5033|5083|5033|5083|5033|5083|5033|0
1611005700000|2021-01-18 21:35:00|5082.9|5032.9|5082.6|5032.6|5082.9|5032.9|5082.6|5032.6|0
1611006300000|2021-01-18 21:45:00|5082.5|5032.5|5081.1|5031.1|5082.5|5032.5|5081.1|5031.1|0
1611006900000|2021-01-18 21:55:00|5081|5031|5081|5031|5081|5031|5081|5031|0
1611007500000|2021-01-18 22:05:00|5081.1|5031.1|5081.1|5031.1|5081.1|5031.1|5081.1|5031.1|0
1611007800000|2021-01-18 22:10:00|5081.2|5031.2|5081.2|5031.2|5081.2|5031.2|5081.2|5031.2|0
1611010200000|2021-01-18 22:50:00|5080.8|5030.8|5079.8|5029.8|5080.8|5030.8|5079.8|5029.8|0
1611010500000|2021-01-18 22:55:00|5079.3|5029.3|5078.9|5028.9|5079.3|5029.3|5078.9|5028.9|0
1611010800000|2021-01-18 23:00:00|5079|5029|5079.3|5029.3|5080.7|5030.7|5077.6|5027.6|0
1611011100000|2021-01-18 23:05:00|5079.4|5029.4|5081.4|5031.4|5081.7|5031.7|5079.4|5029.4|0
1611011400000|2021-01-18 23:10:00|5081.3|5031.3|5081.4|5031.4|5082.5|5032.5|5081.1|5031.1|0
1611011700000|2021-01-18 23:15:00|5081.3|5031.3|5080.4|5030.4|5081.4|5031.4|5080.4|5030.4|0
1611012000000|2021-01-18 23:20:00|5080.6|5030.6|5080.3|5030.3|5080.6|5030.6|5079.6|5029.6|0
1611012300000|2021-01-18 23:25:00|5080.1|5030.1|5082.3|5032.3|5082.3|5032.3|5080.1|5030.1|0
1611012600000|2021-01-18 23:30:00|5082.5|5032.5|5082|5032|5082.5|5032.5|5081.7|5031.7|0
1611012900000|2021-01-18 23:35:00|5081.9|5031.9|5081.4|5031.4|5082|5032|5081.4|5031.4|0
1611013200000|2021-01-18 23:40:00|5081.7|5031.7|5082|5032|5082|5032|5081.4|5031.4|0
1611013500000|2021-01-18 23:45:00|5082.3|5032.3|5082.5|5032.5|5082.5|5032.5|5082|5032|0
1611013800000|2021-01-18 23:50:00|5082.3|5032.3|5082.5|5032.5|5082.8|5032.8|5082|5032|0
1611014100000|2021-01-18 23:55:00|5082.6|5032.6|5083.2|5033.2|5083.8|5033.8|5082.6|5032.6|0
1611014400000|2021-01-19 00:00:00|5083.4|5033.4|5086.2|5036.2|5087.1|5037.1|5083.2|5033.2|0
1611014700000|2021-01-19 00:05:00|5086.3|5036.3|5086.7|5036.7|5087.4|5037.4|5086.2|5036.2|0
1611015000000|2021-01-19 00:10:00|5086.8|5036.8|5086.5|5036.5|5087.4|5037.4|5085.6|5035.6|0
1611015300000|2021-01-19 00:15:00|5086.7|5036.7|5092.5|5042.5|5095.2|5045.2|5086.7|5036.7|0
1611015600000|2021-01-19 00:20:00|5092.8|5042.8|5088.5|5038.5|5093.2|5043.2|5088.5|5038.5|0
1611015900000|2021-01-19 00:25:00|5088|5038|5088.7|5038.7|5088.7|5038.7|5087.1|5037.1|0
1611016200000|2021-01-19 00:30:00|5089.1|5039.1|5090.4|5040.4|5091.1|5041.1|5088.5|5038.5|0
1611016500000|2021-01-19 00:35:00|5091.1|5041.1|5094|5044|5094|5044|5089.8|5039.8|0
1611016800000|2021-01-19 00:40:00|5094.5|5044.5|5094.7|5044.7|5096.9|5046.9|5094.1|5044.1|0
1611017100000|2021-01-19 00:45:00|5095|5045|5094.8|5044.8|5095.4|5045.4|5092.8|5042.8|0
1611017400000|2021-01-19 00:50:00|5095.4|5045.4|5094.1|5044.1|5095.5|5045.5|5092.7|5042.7|0
1611017700000|2021-01-19 00:55:00|5094|5044|5094.1|5044.1|5094.1|5044.1|5092.7|5042.7|0
1611018000000|2021-01-19 01:00:00|5093.8|5043.8|5094.1|5044.1|5095.4|5045.4|5092.7|5042.7|0
1611018300000|2021-01-19 01:05:00|5094.6|5044.6|5094.1|5044.1|5095.4|5045.4|5094.1|5044.1|0
1611018600000|2021-01-19 01:10:00|5094.4|5044.4|5094.7|5044.7|5095.4|5045.4|5094.1|5044.1|0
1611018900000|2021-01-19 01:15:00|5094.5|5044.5|5095.4|5045.4|5096.8|5046.8|5094.1|5044.1|0
1611019200000|2021-01-19 01:20:00|5095.7|5045.7|5096.1|5046.1|5096.8|5046.8|5095.4|5045.4|0
1611019500000|2021-01-19 01:25:00|5095.9|5045.9|5095.5|5045.5|5096.8|5046.8|5094.7|5044.7|0
1611019800000|2021-01-19 01:30:00|5095.4|5045.4|5098.2|5048.2|5098.3|5048.3|5095.4|5045.4|0
1611020100000|2021-01-19 01:35:00|5097.9|5047.9|5096.9|5046.9|5098.3|5048.3|5096.9|5046.9|0
1611020400000|2021-01-19 01:40:00|5096.6|5046.6|5095.5|5045.5|5096.9|5046.9|5094.1|5044.1|0
1611020700000|2021-01-19 01:45:00|5095|5045|5094.1|5044.1|5095|5045|5092.8|5042.8|0
1611021000000|2021-01-19 01:50:00|5094.4|5044.4|5095.5|5045.5|5095.5|5045.5|5094.1|5044.1|0
1611021300000|2021-01-19 01:55:00|5096|5046|5095.5|5045.5|5096.9|5046.9|5095.5|5045.5|0
1611021600000|2021-01-19 02:00:00|5094.8|5044.8|5095.5|5045.5|5096.8|5046.8|5094.1|5044.1|0
1611021900000|2021-01-19 02:05:00|5095.8|5045.8|5095.5|5045.5|5096.8|5046.8|5094.8|5044.8|0
1611022200000|2021-01-19 02:10:00|5095.8|5045.8|5096.9|5046.9|5096.9|5046.9|5095.5|5045.5|0
1611022500000|2021-01-19 02:15:00|5096.4|5046.4|5095.5|5045.5|5096.9|5046.9|5095.5|5045.5|0
1611022800000|2021-01-19 02:20:00|5095.8|5045.8|5096.9|5046.9|5098.3|5048.3|5095.8|5045.8|0
1611023100000|2021-01-19 02:25:00|5096.7|5046.7|5095.5|5045.5|5096.9|5046.9|5095.5|5045.5|0
1611023400000|2021-01-19 02:30:00|5095.2|5045.2|5094.8|5044.8|5095.5|5045.5|5094.1|5044.1|0
1611023700000|2021-01-19 02:35:00|5095|5045|5094.1|5044.1|5095.5|5045.5|5094.1|5044.1|0
1611024000000|2021-01-19 02:40:00|5094.4|5044.4|5096.9|5046.9|5096.9|5046.9|5094.1|5044.1|0
1611024300000|2021-01-19 02:45:00|5096.4|5046.4|5095.5|5045.5|5096.8|5046.8|5095.5|5045.5|0
1611024600000|2021-01-19 02:50:00|5095.8|5045.8|5096.9|5046.9|5098.2|5048.2|5095.8|5045.8|0
1611024900000|2021-01-19 02:55:00|5097.4|5047.4|5096.9|5046.9|5098.2|5048.2|5096.9|5046.9|0
1611025200000|2021-01-19 03:00:00|5096.6|5046.6|5097.5|5047.5|5098.2|5048.2|5095.5|5045.5|0
1611025500000|2021-01-19 03:05:00|5097.3|5047.3|5095.5|5045.5|5097.3|5047.3|5095.5|5045.5|0
1611025800000|2021-01-19 03:10:00|5095.8|5045.8|5096.9|5046.9|5096.9|5046.9|5095.5|5045.5|0
1611026100000|2021-01-19 03:15:00|5097|5047|5097|5047|5097|5047|5097|5047|0
1611026400000|2021-01-19 03:20:00|5097.1|5047.1|5099.8|5049.8|5101.2|5051.2|5097.1|5047.1|0
1611026700000|2021-01-19 03:25:00|5100.3|5050.3|5106.9|5056.9|5106.9|5056.9|5100.3|5050.3|0
1611027000000|2021-01-19 03:30:00|5107|5057|5105.6|5055.6|5108.4|5058.4|5104.2|5054.2|0
1611027300000|2021-01-19 03:35:00|5105.3|5055.3|5102.8|5052.8|5105.6|5055.6|5101.4|5051.4|0
1611027600000|2021-01-19 03:40:00|5103.3|5053.3|5102.7|5052.7|5105.4|5055.4|5102.1|5052.1|0
1611027900000|2021-01-19 03:45:00|5102.4|5052.4|5102|5052|5104|5054|5101.2|5051.2|0
1611028200000|2021-01-19 03:50:00|5102.2|5052.2|5102.6|5052.6|5104|5054|5101.3|5051.3|0
1611028500000|2021-01-19 03:55:00|5102.7|5052.7|5102.6|5052.6|5104|5054|5102.6|5052.6|0
1611028800000|2021-01-19 04:00:00|5102.7|5052.7|5101.3|5051.3|5102.7|5052.7|5101.3|5051.3|0
1611029100000|2021-01-19 04:05:00|5102|5052|5102.6|5052.6|5102.6|5052.6|5101.3|5051.3|0
1611029400000|2021-01-19 04:10:00|5102.1|5052.1|5101.3|5051.3|5102.6|5052.6|5101.3|5051.3|0
1611029700000|2021-01-19 04:15:00|5101.2|5051.2|5101.3|5051.3|5101.3|5051.3|5101.2|5051.2|0
1611030000000|2021-01-19 04:20:00|5101.8|5051.8|5102.6|5052.6|5102.6|5052.6|5101.3|5051.3|0
1611030600000|2021-01-19 04:30:00|5102.1|5052.1|5101.2|5051.2|5102.6|5052.6|5099.9|5049.9|0
1611030900000|2021-01-19 04:35:00|5101.3|5051.3|5101.2|5051.2|5101.3|5051.3|5099.8|5049.8|0
1611031200000|2021-01-19 04:40:00|5101.7|5051.7|5101.2|5051.2|5102.5|5052.5|5101.2|5051.2|0
1611031500000|2021-01-19 04:45:00|5101.3|5051.3|5101.2|5051.2|5102.6|5052.6|5101.2|5051.2|0
1611032100000|2021-01-19 04:55:00|5101.3|5051.3|5101.3|5051.3|5101.3|5051.3|5101.2|5051.2|0
1611032400000|2021-01-19 05:00:00|5101.2|5051.2|5099.8|5049.8|5101.3|5051.3|5099.8|5049.8|0
1611032700000|2021-01-19 05:05:00|5100.3|5050.3|5101.1|5051.1|5101.2|5051.2|5099.8|5049.8|0
1611033000000|2021-01-19 05:10:00|5101.2|5051.2|5101.2|5051.2|5101.2|5051.2|5101.1|5051.1|0
1611033300000|2021-01-19 05:15:00|5101.3|5051.3|5102.6|5052.6|5102.6|5052.6|5101.2|5051.2|0
1611033600000|2021-01-19 05:20:00|5102.7|5052.7|5104|5054|5104|5054|5102.6|5052.6|0
1611033900000|2021-01-19 05:25:00|5103.5|5053.5|5101.2|5051.2|5103.5|5053.5|5101.2|5051.2|0
1611034200000|2021-01-19 05:30:00|5101.1|5051.1|5098.4|5048.4|5101.2|5051.2|5098.4|5048.4|0
1611034500000|2021-01-19 05:35:00|5098.5|5048.5|5098.4|5048.4|5099.8|5049.8|5097|5047|0
1611034800000|2021-01-19 05:40:00|5098.3|5048.3|5097.7|5047.7|5098.4|5048.4|5097|5047|0
1611035100000|2021-01-19 05:45:00|5097.9|5047.9|5092.2|5042.2|5098.3|5048.3|5091.6|5041.6|0
1611035400000|2021-01-19 05:50:00|5092|5042|5095.7|5045.7|5095.7|5045.7|5091.5|5041.5|0
1611035700000|2021-01-19 05:55:00|5095.4|5045.4|5095.6|5045.6|5095.7|5045.7|5094.3|5044.3|0
1611036000000|2021-01-19 06:00:00|5095.4|5045.4|5095|5045|5095.7|5045.7|5094.2|5044.2|0
1611036300000|2021-01-19 06:05:00|5095.3|5045.3|5094.3|5044.3|5095.7|5045.7|5094.2|5044.2|0
1611036600000|2021-01-19 06:10:00|5095|5045|5095.7|5045.7|5095.7|5045.7|5094.4|5044.4|0
1611036900000|2021-01-19 06:15:00|5096.2|5046.2|5095.7|5045.7|5097.1|5047.1|5095|5045|0
1611037200000|2021-01-19 06:20:00|5096|5046|5098.4|5048.4|5098.4|5048.4|5095.7|5045.7|0
1611037500000|2021-01-19 06:25:00|5098.2|5048.2|5099.2|5049.2|5099.8|5049.8|5097.1|5047.1|0
1611037800000|2021-01-19 06:30:00|5098.9|5048.9|5102.5|5052.5|5103.9|5053.9|5098.5|5048.5|0
1611038100000|2021-01-19 06:35:00|5102.2|5052.2|5101.1|5051.1|5102.5|5052.5|5100.4|5050.4|0
1611038400000|2021-01-19 06:40:00|5101.2|5051.2|5099.8|5049.8|5101.2|5051.2|5099.8|5049.8|0
1611038700000|2021-01-19 06:45:00|5099.3|5049.3|5098.4|5048.4|5099.3|5049.3|5097.1|5047.1|0
1611039000000|2021-01-19 06:50:00|5098.5|5048.5|5098.5|5048.5|5099.9|5049.9|5097.1|5047.1|0
1611039300000|2021-01-19 06:55:00|5099|5049|5095.9|5045.9|5101.2|5051.2|5095.8|5045.8|0
1611039600000|2021-01-19 07:00:00|5097.1|5047.1|5097.1|5047.1|5099.9|5049.9|5095.8|5045.8|0
1611039900000|2021-01-19 07:05:00|5097.2|5047.2|5094.5|5044.5|5097.2|5047.2|5094.5|5044.5|0
1611040200000|2021-01-19 07:10:00|5094|5044|5094.7|5044.7|5096.1|5046.1|5093.2|5043.2|0
1611040500000|2021-01-19 07:15:00|5094.2|5044.2|5096|5046|5096|5046|5092|5042|0
1611040800000|2021-01-19 07:20:00|5095.5|5045.5|5093.3|5043.3|5096|5046|5093.3|5043.3|0
1611041100000|2021-01-19 07:25:00|5093.4|5043.4|5097.4|5047.4|5098.8|5048.8|5093.3|5043.3|0
1611041400000|2021-01-19 07:30:00|5097.9|5047.9|5100.2|5050.2|5102.9|5052.9|5097.4|5047.4|0
1611041700000|2021-01-19 07:35:00|5100.3|5050.3|5100.3|5050.3|5101.6|5051.6|5098.9|5048.9|0
1611042000000|2021-01-19 07:40:00|5100|5050|5100.2|5050.2|5102.9|5052.9|5098.9|5048.9|0
1611042300000|2021-01-19 07:45:00|5100.7|5050.7|5100.2|5050.2|5102.9|5052.9|5100.2|5050.2|0
1611042600000|2021-01-19 07:50:00|5100.7|5050.7|5102.9|5052.9|5105.6|5055.6|5100.2|5050.2|0
1611042900000|2021-01-19 07:55:00|5103.4|5053.4|5101.6|5051.6|5105.6|5055.6|5100.2|5050.2|0
1611043200000|2021-01-19 08:00:00|5101.5|5051.5|5093.5|5043.5|5101.7|5051.7|5092.1|5042.1|0
1611043500000|2021-01-19 08:05:00|5092.2|5042.2|5088.5|5068.5|5096.2|5072|5088.2|5039.5|0
1611043800000|2021-01-19 08:10:00|5088.8|5068.8|5086.3|5066.3|5090.2|5070.2|5085.5|5065.5|0
1611044100000|2021-01-19 08:15:00|5086.4|5066.4|5077.1|5057.1|5087.3|5067.3|5076.9|5056.9|0
1611044400000|2021-01-19 08:20:00|5077|5057|5079|5059|5079.2|5059.2|5076.4|5056.4|0
1611044700000|2021-01-19 08:25:00|5079.3|5059.3|5086.2|5066.2|5086.2|5066.2|5079.3|5059.3|0
1611045000000|2021-01-19 08:30:00|5086.5|5066.5|5087.5|5067.5|5088.1|5068.1|5086.3|5066.3|0
1611045300000|2021-01-19 08:35:00|5087.4|5067.4|5084.5|5064.5|5087.4|5067.4|5081.8|5061.8|0
1611045600000|2021-01-19 08:40:00|5084.7|5064.7|5085.7|5065.7|5085.7|5065.7|5084.4|5064.4|0
1611045900000|2021-01-19 08:45:00|5085.6|5065.6|5089.5|5069.5|5091.2|5071.2|5085|5065|0
1611046200000|2021-01-19 08:50:00|5089.4|5069.4|5090.9|5070.9|5091|5071|5089.4|5069.4|0
1611046500000|2021-01-19 08:55:00|5090.8|5070.8|5089.5|5069.5|5090.9|5070.9|5088.7|5068.7|0
1611046800000|2021-01-19 09:00:00|5089.3|5069.3|5089.6|5069.6|5090.3|5070.3|5088.9|5068.9|0
1611047100000|2021-01-19 09:05:00|5089.3|5069.3|5087.2|5067.2|5090|5070|5086.8|5066.8|0
1611047400000|2021-01-19 09:10:00|5087|5067|5088|5068|5088.7|5068.7|5086.9|5066.9|0
1611047700000|2021-01-19 09:15:00|5088.1|5068.1|5088.3|5068.3|5089.8|5069.8|5084.7|5064.7|0
1611048000000|2021-01-19 09:20:00|5088.1|5068.1|5088.1|5068.1|5088.4|5068.4|5086.5|5066.5|0
1611048300000|2021-01-19 09:25:00|5088|5068|5088.7|5068.7|5088.7|5068.7|5087.2|5067.2|0
1611048600000|2021-01-19 09:30:00|5088.5|5068.5|5090.2|5070.2|5093.8|5073.8|5088.5|5068.5|0
1611048900000|2021-01-19 09:35:00|5090.1|5070.1|5091.5|5071.5|5092.1|5072.1|5090.1|5070.1|0
1611049200000|2021-01-19 09:40:00|5091.7|5071.7|5092.6|5072.6|5093.7|5073.7|5091.6|5071.6|0
1611049500000|2021-01-19 09:45:00|5092.8|5072.8|5092.8|5072.8|5094.2|5074.2|5092.2|5072.2|0
1611049800000|2021-01-19 09:50:00|5092.4|5072.4|5097.1|5077.1|5097.3|5077.3|5092.4|5072.4|0
1611050100000|2021-01-19 09:55:00|5097|5077|5100.1|5080.1|5100.5|5080.5|5096.9|5076.9|0
1611050400000|2021-01-19 10:00:00|5100.2|5080.2|5098.6|5078.6|5100.3|5080.3|5097.7|5077.7|0
1611050700000|2021-01-19 10:05:00|5098.5|5078.5|5097.3|5077.3|5098.7|5078.7|5097|5077|0
1611051000000|2021-01-19 10:10:00|5097.4|5077.4|5098|5078|5098.1|5078.1|5094.8|5074.8|0
1611051300000|2021-01-19 10:15:00|5097.8|5077.8|5094.9|5074.9|5097.8|5077.8|5094.9|5074.9|0
1611051600000|2021-01-19 10:20:00|5095|5075|5091.8|5071.8|5095|5075|5091.8|5071.8|0
1611051900000|2021-01-19 10:25:00|5091.9|5071.9|5091.9|5071.9|5092|5072|5090.8|5070.8|0
1611052200000|2021-01-19 10:30:00|5091.7|5071.7|5090.9|5070.9|5092.2|5072.2|5090.9|5070.9|0
1611052500000|2021-01-19 10:35:00|5090.8|5070.8|5089.2|5069.2|5092|5072|5089.2|5069.2|0
1611052800000|2021-01-19 10:40:00|5088.8|5068.8|5088.8|5068.8|5089.3|5069.3|5088.1|5068.1|0
1611053100000|2021-01-19 10:45:00|5088.7|5068.7|5089.1|5069.1|5090|5070|5088.7|5068.7|0
1611053400000|2021-01-19 10:50:00|5088.9|5068.9|5087.4|5067.4|5089.4|5069.4|5087.4|5067.4|0
1611053700000|2021-01-19 10:55:00|5087.2|5067.2|5086.1|5066.1|5088.4|5068.4|5086|5066|0
1611054000000|2021-01-19 11:00:00|5086.2|5066.2|5086|5066|5086.7|5066.7|5085.4|5065.4|0
1611054300000|2021-01-19 11:05:00|5085.9|5065.9|5087.2|5067.2|5087.2|5067.2|5085.9|5065.9|0
1611054600000|2021-01-19 11:10:00|5086.9|5066.9|5087.7|5067.7|5087.7|5067.7|5086.8|5066.8|0
1611054900000|2021-01-19 11:15:00|5087.6|5067.6|5089.4|5069.4|5089.9|5069.9|5087.2|5067.2|0
1611055200000|2021-01-19 11:20:00|5089.5|5069.5|5090.2|5070.2|5090.5|5070.5|5089.1|5069.1|0
1611055500000|2021-01-19 11:25:00|5090.1|5070.1|5090.6|5070.6|5091.3|5071.3|5089.8|5069.8|0
1611055800000|2021-01-19 11:30:00|5090.5|5070.5|5091.2|5071.2|5091.2|5071.2|5089.9|5069.9|0
1611056100000|2021-01-19 11:35:00|5091.1|5071.1|5091.9|5071.9|5092.2|5072.2|5091.1|5071.1|0
1611056400000|2021-01-19 11:40:00|5092.1|5072.1|5092.2|5072.2|5092.5|5072.5|5091.9|5071.9|0
1611056700000|2021-01-19 11:45:00|5091.9|5071.9|5090.3|5070.3|5092|5072|5090.3|5070.3|0
1611057000000|2021-01-19 11:50:00|5090.2|5070.2|5088.3|5068.3|5090.4|5070.4|5088.3|5068.3|0
1611057300000|2021-01-19 11:55:00|5088.4|5068.4|5090.8|5070.8|5090.8|5070.8|5088|5068|0
1611057600000|2021-01-19 12:00:00|5090.9|5070.9|5088.8|5068.8|5091.4|5071.4|5087.2|5067.2|0
1611057900000|2021-01-19 12:05:00|5088.9|5068.9|5088.1|5068.1|5088.9|5068.9|5087.3|5067.3|0
1611058200000|2021-01-19 12:10:00|5088.2|5068.2|5088.2|5068.2|5089.6|5069.6|5088|5068|0
1611058500000|2021-01-19 12:15:00|5088.3|5068.3|5089.5|5069.5|5089.6|5069.6|5088.1|5068.1|0
1611058800000|2021-01-19 12:20:00|5089.4|5069.4|5089.2|5069.2|5090.1|5070.1|5089.2|5069.2|0
1611059100000|2021-01-19 12:25:00|5089.1|5069.1|5088.5|5068.5|5089.6|5069.6|5088|5068|0
1611059400000|2021-01-19 12:30:00|5088.3|5068.3|5087|5067|5088.3|5068.3|5087|5067|0
1611059700000|2021-01-19 12:35:00|5087.1|5067.1|5084.1|5064.1|5087.1|5067.1|5084.1|5064.1|0
1611060000000|2021-01-19 12:40:00|5084|5064|5085.9|5065.9|5085.9|5065.9|5082.6|5062.6|0
1611060300000|2021-01-19 12:45:00|5086|5066|5086|5066|5086.4|5066.4|5085|5065|0
1611060600000|2021-01-19 12:50:00|5085.9|5065.9|5087.2|5067.2|5088|5068|5085.9|5065.9|0
1611060900000|2021-01-19 12:55:00|5087.5|5067.5|5085.9|5065.9|5087.5|5067.5|5085.9|5065.9|0
1611061200000|2021-01-19 13:00:00|5086.1|5066.1|5085.3|5065.3|5086.1|5066.1|5084.4|5064.4|0
1611061500000|2021-01-19 13:05:00|5085.4|5065.4|5086.5|5066.5|5086.8|5066.8|5085.3|5065.3|0
1611061800000|2021-01-19 13:10:00|5086.4|5066.4|5086.8|5066.8|5087.1|5067.1|5086.1|5066.1|0
1611062100000|2021-01-19 13:15:00|5087.1|5067.1|5086.1|5066.1|5087.2|5067.2|5086.1|5066.1|0
1611062400000|2021-01-19 13:20:00|5086.2|5066.2|5085.9|5065.9|5086.3|5066.3|5085.7|5065.7|0
1611062700000|2021-01-19 13:25:00|5085.8|5065.8|5085.1|5065.1|5085.8|5065.8|5085.1|5065.1|0
1611063000000|2021-01-19 13:30:00|5085.2|5065.2|5086.2|5066.2|5086.2|5066.2|5085|5065|0
1611063300000|2021-01-19 13:35:00|5086.3|5066.3|5084.7|5064.7|5086.3|5066.3|5084.2|5064.2|0
1611063600000|2021-01-19 13:40:00|5084.8|5064.8|5084.8|5064.8|5084.8|5064.8|5084.4|5064.4|0
1611063900000|2021-01-19 13:45:00|5084.9|5064.9|5082.9|5062.9|5084.9|5064.9|5082.1|5062.1|0
1611064200000|2021-01-19 13:50:00|5082.8|5062.8|5082.5|5062.5|5082.8|5062.8|5082.1|5062.1|0
1611064500000|2021-01-19 13:55:00|5082.4|5062.4|5082.2|5062.2|5082.9|5062.9|5082.2|5062.2|0
1611064800000|2021-01-19 14:00:00|5082.1|5062.1|5082.2|5062.2|5082.5|5062.5|5081.9|5061.9|0
1611065100000|2021-01-19 14:05:00|5082.3|5062.3|5084|5064|5084|5064|5082.3|5062.3|0
1611065400000|2021-01-19 14:10:00|5083.8|5063.8|5084|5064|5084.6|5064.6|5083.6|5063.6|0
1611065700000|2021-01-19 14:15:00|5083.6|5063.6|5083|5063|5083.8|5063.8|5082.3|5062.3|0
1611066000000|2021-01-19 14:20:00|5082.9|5062.9|5080.5|5060.5|5083.3|5063.3|5080.4|5060.4|0
1611066300000|2021-01-19 14:25:00|5080.4|5060.4|5079.3|5059.3|5080.4|5060.4|5079.3|5059.3|0
1611066600000|2021-01-19 14:30:00|5079.5|5059.5|5074.5|5054.5|5080.2|5060.2|5072.5|5052.5|0
1611066900000|2021-01-19 14:35:00|5074.4|5054.4|5074.1|5054.1|5075|5055|5073.5|5053.5|0
1611067200000|2021-01-19 14:40:00|5073.9|5053.9|5072.5|5052.5|5074|5054|5071.1|5051.1|0
1611067500000|2021-01-19 14:45:00|5072.6|5052.6|5070.3|5050.3|5073.1|5053.1|5070.2|5050.2|0
1611067800000|2021-01-19 14:50:00|5070.1|5050.1|5068.7|5048.7|5070.5|5050.5|5068.7|5048.7|0
1611068100000|2021-01-19 14:55:00|5068.6|5048.6|5071|5051|5071.3|5051.3|5067.3|5047.3|0
1611068400000|2021-01-19 15:00:00|5071.1|5051.1|5075.5|5055.5|5075.9|5055.9|5071.1|5051.1|0
1611068700000|2021-01-19 15:05:00|5075.7|5055.7|5075.8|5055.8|5078.3|5058.3|5075.7|5055.7|0
1611069000000|2021-01-19 15:10:00|5075.7|5055.7|5077|5057|5077.9|5057.9|5074.7|5054.7|0
1611069300000|2021-01-19 15:15:00|5076.9|5056.9|5078.3|5058.3|5078.8|5058.8|5076.9|5056.9|0
1611069600000|2021-01-19 15:20:00|5078.2|5058.2|5076.8|5056.8|5078.6|5058.6|5076.2|5056.2|0
1611069900000|2021-01-19 15:25:00|5076.9|5056.9|5077.5|5057.5|5077.7|5057.7|5076.3|5056.3|0
1611070200000|2021-01-19 15:30:00|5077.6|5057.6|5079.2|5059.2|5079.2|5059.2|5077.4|5057.4|0
1611070500000|2021-01-19 15:35:00|5079.5|5059.5|5076.2|5056.2|5079.7|5059.7|5076|5056|0
1611070800000|2021-01-19 15:40:00|5076|5056|5076.7|5056.7|5076.7|5056.7|5074.9|5054.9|0
1611071100000|2021-01-19 15:45:00|5077|5057|5080.8|5060.8|5080.8|5060.8|5076.7|5056.7|0
1611071400000|2021-01-19 15:50:00|5080.9|5060.9|5081.3|5061.3|5082.4|5062.4|5080.9|5060.9|0
1611071700000|2021-01-19 15:55:00|5081.2|5061.2|5078.1|5058.1|5081.2|5061.2|5078.1|5058.1|0
1611072000000|2021-01-19 16:00:00|5078.2|5058.2|5079.6|5059.6|5079.7|5059.7|5078|5058|0
1611072300000|2021-01-19 16:05:00|5079.5|5059.5|5077.8|5057.8|5079.5|5059.5|5077.7|5057.7|0
1611072600000|2021-01-19 16:10:00|5077.7|5057.7|5079.4|5059.4|5079.6|5059.6|5077.4|5057.4|0
1611072900000|2021-01-19 16:15:00|5079.3|5059.3|5079.4|5059.4|5079.9|5059.9|5078.6|5058.6|0
1611073200000|2021-01-19 16:20:00|5079.5|5059.5|5079.1|5059.1|5080|5060|5077.8|5057.8|0
1611073500000|2021-01-19 16:25:00|5079.2|5059.2|5079.5|5059.5|5080.2|5060.2|5077.6|5057.6|0
1611073800000|2021-01-19 16:30:00|5097.4|5047.4|5093.3|5043.3|5098.8|5048.8|5091.9|5041.9|0
1611074100000|2021-01-19 16:35:00|5093.2|5043.2|5092.1|5042.1|5093.4|5043.4|5089.2|5039.2|0
1611074400000|2021-01-19 16:40:00|5092.6|5042.6|5096.2|5046.2|5096.2|5046.2|5092.1|5042.1|0
1611074700000|2021-01-19 16:45:00|5096.7|5046.7|5097.7|5047.7|5099|5049|5096.7|5046.7|0
1611075000000|2021-01-19 16:50:00|5098.2|5048.2|5100.4|5050.4|5101.8|5051.8|5098.2|5048.2|0
1611075300000|2021-01-19 16:55:00|5100.5|5050.5|5096.3|5046.3|5100.5|5050.5|5096.3|5046.3|0
1611075600000|2021-01-19 17:00:00|5095.8|5045.8|5099.2|5049.2|5100.5|5050.5|5094.9|5044.9|0
1611075900000|2021-01-19 17:05:00|5099.1|5049.1|5099.1|5049.1|5100.5|5050.5|5099.1|5049.1|0
1611076200000|2021-01-19 17:10:00|5099.6|5049.6|5100.5|5050.5|5100.5|5050.5|5099.1|5049.1|0
1611076500000|2021-01-19 17:15:00|5100.6|5050.6|5100.5|5050.5|5100.6|5050.6|5099.2|5049.2|0
1611076800000|2021-01-19 17:20:00|5100.6|5050.6|5099.1|5049.1|5100.6|5050.6|5097.8|5047.8|0
1611077100000|2021-01-19 17:25:00|5099.2|5049.2|5099.1|5049.1|5099.2|5049.2|5099.1|5049.1|0
1611077400000|2021-01-19 17:30:00|5099.2|5049.2|5099.2|5049.2|5100.6|5050.6|5099.1|5049.1|0
1611077700000|2021-01-19 17:35:00|5099.7|5049.7|5100.6|5050.6|5100.6|5050.6|5099.2|5049.2|0
1611078000000|2021-01-19 17:40:00|5100.1|5050.1|5106.3|5056.3|5106.3|5056.3|5099.2|5049.2|0
1611078300000|2021-01-19 17:45:00|5106.4|5056.4|5103.5|5053.5|5106.4|5056.4|5103.5|5053.5|0
1611078600000|2021-01-19 17:50:00|5103.6|5053.6|5104.9|5054.9|5104.9|5054.9|5103.5|5053.5|0
1611078900000|2021-01-19 17:55:00|5104.4|5054.4|5106.4|5056.4|5107.7|5057.7|5103.6|5053.6|0
1611079200000|2021-01-19 18:00:00|5106.9|5056.9|5107.8|5057.8|5109.1|5059.1|5106.3|5056.3|0
1611079500000|2021-01-19 18:05:00|5108.3|5058.3|5107.9|5057.9|5109.2|5059.2|5106.4|5056.4|0
1611079800000|2021-01-19 18:10:00|5107.8|5057.8|5106.5|5056.5|5109.2|5059.2|5106.4|5056.4|0
1611080100000|2021-01-19 18:15:00|5106.4|5056.4|5105|5055|5107.8|5057.8|5105|5055|0
1611080400000|2021-01-19 18:20:00|5105.1|5055.1|5106.4|5056.4|5106.4|5056.4|5105|5055|0
1611080700000|2021-01-19 18:25:00|5106.5|5056.5|5106.4|5056.4|5107.8|5057.8|5106.4|5056.4|0
1611081000000|2021-01-19 18:30:00|5105.1|5055.1|5105.1|5055.1|5105.1|5055.1|5105|5055|0
1611081300000|2021-01-19 18:35:00|5105.6|5055.6|5106.5|5056.5|5107.9|5057.9|5105.6|5055.6|0
1611081600000|2021-01-19 18:40:00|5106.4|5056.4|5106.5|5056.5|5106.5|5056.5|5106.4|5056.4|0
1611081900000|2021-01-19 18:45:00|5106.6|5056.6|5107.9|5057.9|5107.9|5057.9|5106.5|5056.5|0
1611082200000|2021-01-19 18:50:00|5108|5058|5109.3|5059.3|5109.4|5059.4|5107.9|5057.9|0
1611082500000|2021-01-19 18:55:00|5109.4|5059.4|5108|5058|5109.4|5059.4|5107.9|5057.9|0
1611082800000|2021-01-19 19:00:00|5107.9|5057.9|5106.5|5056.5|5107.9|5057.9|5105.2|5055.2|0
1611083100000|2021-01-19 19:05:00|5106.8|5056.8|5107.9|5057.9|5108|5058|5106.5|5056.5|0
1611083400000|2021-01-19 19:10:00|5108.4|5058.4|5109.3|5059.3|5109.3|5059.3|5107.9|5057.9|0
1611083700000|2021-01-19 19:15:00|5109.2|5059.2|5107.9|5057.9|5109.2|5059.2|5107.9|5057.9|0
1611084000000|2021-01-19 19:20:00|5108.4|5058.4|5106.5|5056.5|5109.3|5059.3|5106.5|5056.5|0
1611084300000|2021-01-19 19:25:00|5106.6|5056.6|5106.5|5056.5|5107.9|5057.9|5105.1|5055.1|0
1611084600000|2021-01-19 19:30:00|5106.6|5056.6|5105.1|5055.1|5107.9|5057.9|5103.7|5053.7|0
1611084900000|2021-01-19 19:35:00|5105|5055|5103.7|5053.7|5105.1|5055.1|5103.7|5053.7|0
1611085200000|2021-01-19 19:40:00|5104.2|5054.2|5102.3|5052.3|5105.1|5055.1|5102.2|5052.2|0
1611085500000|2021-01-19 19:45:00|5102.2|5052.2|5105.1|5055.1|5106.4|5056.4|5102.2|5052.2|0
1611085800000|2021-01-19 19:50:00|5105.6|5055.6|5106.4|5056.4|5106.5|5056.5|5105.1|5055.1|0
1611086100000|2021-01-19 19:55:00|5106.5|5056.5|5106.4|5056.4|5107.8|5057.8|5105|5055|0
1611086400000|2021-01-19 20:00:00|5106.5|5056.5|5107.9|5057.9|5107.9|5057.9|5106.4|5056.4|0
1611086700000|2021-01-19 20:05:00|5107.4|5057.4|5107.9|5057.9|5107.9|5057.9|5106.5|5056.5|0
1611087000000|2021-01-19 20:10:00|5107.4|5057.4|5106.5|5056.5|5107.9|5057.9|5105.1|5055.1|0
1611087300000|2021-01-19 20:15:00|5106.3|5056.3|5106.5|5056.5|5106.5|5056.5|5105.1|5055.1|0
1611087600000|2021-01-19 20:20:00|5106.4|5056.4|5105|5055|5106.5|5056.5|5105|5055|0
1611087900000|2021-01-19 20:25:00|5105.1|5055.1|5105.1|5055.1|5106.4|5056.4|5105|5055|0
1611088200000|2021-01-19 20:30:00|5105|5055|5106.5|5056.5|5106.5|5056.5|5103.7|5053.7|0
1611088500000|2021-01-19 20:35:00|5106|5056|5105.2|5055.2|5106|5056|5103.7|5053.7|0
1611088800000|2021-01-19 20:40:00|5105.1|5055.1|5107.9|5057.9|5108|5058|5103.8|5053.8|0
1611089100000|2021-01-19 20:45:00|5107.4|5057.4|5105.1|5055.1|5107.9|5057.9|5105.1|5055.1|0
1611089400000|2021-01-19 20:50:00|5105.6|5055.6|5107.9|5057.9|5107.9|5057.9|5103.7|5053.7|0
1611089700000|2021-01-19 20:55:00|5108.4|5058.4|5111.2|5061.2|5111.8|5061.8|5108.4|5058.4|0
1611090000000|2021-01-19 21:00:00|5111.1|5061.1|5111.5|5061.5|5111.5|5061.5|5107.9|5057.9|0
1611090300000|2021-01-19 21:05:00|5111.4|5061.4|5111.2|5061.2|5111.5|5061.5|5108.8|5058.8|0
1611090600000|2021-01-19 21:10:00|5110.9|5060.9|5108.9|5058.9|5111.5|5061.5|5108.5|5058.5|0
1611090900000|2021-01-19 21:15:00|5109.3|5059.3|5108.8|5058.8|5109.7|5059.7|5108.4|5058.4|0
1611091200000|2021-01-19 21:20:00|5109.9|5059.9|5109.8|5059.8|5110.2|5060.2|5109.2|5059.2|0
1611091500000|2021-01-19 21:25:00|5109.9|5059.9|5109.8|5059.8|5110.3|5060.3|5109.6|5059.6|0
1611091800000|2021-01-19 21:30:00|5109.9|5059.9|5111|5061|5111.3|5061.3|5109.2|5059.2|0
1611092100000|2021-01-19 21:35:00|5111.1|5061.1|5111.6|5061.6|5111.9|5061.9|5110.5|5060.5|0
1611092400000|2021-01-19 21:40:00|5111.9|5061.9|5112.6|5062.6|5112.6|5062.6|5111.6|5061.6|0
1611092700000|2021-01-19 21:45:00|5112.9|5062.9|5113.4|5063.4|5114|5064|5112.6|5062.6|0
1611093000000|2021-01-19 21:50:00|5113.2|5063.2|5114.3|5064.3|5115|5065|5113.2|5063.2|0
1611093300000|2021-01-19 21:55:00|5114.7|5064.7|5114.3|5064.3|5115.3|5065.3|5114|5064|0
1611093600000|2021-01-19 22:00:00|5114.5|5064.5|5114.1|5064.1|5114.6|5064.6|5114.1|5064.1|0
1611093900000|2021-01-19 22:05:00|5114|5064|5113.8|5063.8|5114.1|5064.1|5113.7|5063.7|0
1611094500000|2021-01-19 22:15:00|5114|5064|5114.2|5064.2|5114.2|5064.2|5113.8|5063.8|0
1611094800000|2021-01-19 22:20:00|5114.5|5064.5|5113.3|5063.3|5114.5|5064.5|5113.3|5063.3|0
1611095100000|2021-01-19 22:25:00|5113.4|5063.4|5113.7|5063.7|5113.8|5063.8|5113.4|5063.4|0
1611095400000|2021-01-19 22:30:00|5113.8|5063.8|5113.8|5063.8|5113.8|5063.8|5113.8|5063.8|0
1611095700000|2021-01-19 22:35:00|5113.7|5063.7|5113.7|5063.7|5113.7|5063.7|5113.7|5063.7|0
1611096300000|2021-01-19 22:45:00|5113.8|5063.8|5114.3|5064.3|5115.1|5065.1|5113.8|5063.8|0
1611096600000|2021-01-19 22:50:00|5114.9|5064.9|5114.6|5064.6|5114.9|5064.9|5114.3|5064.3|0
1611096900000|2021-01-19 22:55:00|5114.5|5064.5|5114.7|5064.7|5115.4|5065.4|5114|5064|0
1611097200000|2021-01-19 23:00:00|5114.8|5064.8|5121.5|5071.5|5122.3|5072.3|5114.8|5064.8|0
1611097500000|2021-01-19 23:05:00|5121.2|5071.2|5122.6|5072.6|5123|5073|5120.5|5070.5|0
1611097800000|2021-01-19 23:10:00|5122.7|5072.7|5121.1|5071.1|5122.9|5072.9|5120.5|5070.5|0
1611098100000|2021-01-19 23:15:00|5121|5071|5122|5072|5122.3|5072.3|5120.8|5070.8|0
1611098400000|2021-01-19 23:20:00|5122.2|5072.2|5122.9|5072.9|5122.9|5072.9|5121.7|5071.7|0
1611098700000|2021-01-19 23:25:00|5123.2|5073.2|5126.3|5076.3|5126.3|5076.3|5123.2|5073.2|0
1611099000000|2021-01-19 23:30:00|5126.5|5076.5|5124.4|5074.4|5126.5|5076.5|5123.6|5073.6|0
1611099300000|2021-01-19 23:35:00|5124.6|5074.6|5123.6|5073.6|5125|5075|5123.6|5073.6|0
1611099600000|2021-01-19 23:40:00|5123.7|5073.7|5123.2|5073.2|5124|5074|5122.6|5072.6|0
1611099900000|2021-01-19 23:45:00|5123.6|5073.6|5125|5075|5125|5075|5123.6|5073.6|0
1611100200000|2021-01-19 23:50:00|5124.7|5074.7|5125.4|5075.4|5125.6|5075.6|5124.1|5074.1|0
1611100500000|2021-01-19 23:55:00|5125.6|5075.6|5126.3|5076.3|5126.3|5076.3|5124.7|5074.7|0
1611100800000|2021-01-20 00:00:00|5126.2|5076.2|5122.9|5072.9|5126.3|5076.3|5122.9|5072.9|0
1611101100000|2021-01-20 00:05:00|5123|5073|5122.9|5072.9|5124.1|5074.1|5121.5|5071.5|0
1611101400000|2021-01-20 00:10:00|5123.2|5073.2|5122.6|5072.6|5123.2|5073.2|5121|5071|0
1611101700000|2021-01-20 00:15:00|5122.7|5072.7|5117.2|5067.2|5122.9|5072.9|5117.2|5067.2|0
1611102000000|2021-01-20 00:20:00|5117.7|5067.7|5117.2|5067.2|5119.9|5069.9|5117.1|5067.1|0
1611102300000|2021-01-20 00:25:00|5117.1|5067.1|5117.2|5067.2|5118.5|5068.5|5114.4|5064.4|0
1611102600000|2021-01-20 00:30:00|5117.1|5067.1|5115.8|5065.8|5117.2|5067.2|5115.8|5065.8|0
1611102900000|2021-01-20 00:35:00|5115.5|5065.5|5115.2|5065.2|5115.8|5065.8|5114.4|5064.4|0
1611103200000|2021-01-20 00:40:00|5115.4|5065.4|5114.5|5064.5|5115.9|5065.9|5114.5|5064.5|0
1611103500000|2021-01-20 00:45:00|5115|5065|5111.1|5061.1|5115.9|5065.9|5110.4|5060.4|0
1611103800000|2021-01-20 00:50:00|5111.8|5061.8|5111.8|5061.8|5113.2|5063.2|5111.8|5061.8|0
1611104100000|2021-01-20 00:55:00|5112.1|5062.1|5111.1|5061.1|5112.5|5062.5|5110.4|5060.4|0
1611104400000|2021-01-20 01:00:00|5110.9|5060.9|5111.8|5061.8|5113.2|5063.2|5110.4|5060.4|0
1611104700000|2021-01-20 01:05:00|5111.6|5061.6|5102.8|5052.8|5111.6|5061.6|5102.1|5052.1|0
1611105000000|2021-01-20 01:10:00|5102.6|5052.6|5102|5052|5104.8|5054.8|5102|5052|0
1611105300000|2021-01-20 01:15:00|5102.1|5052.1|5106.2|5056.2|5106.2|5056.2|5102.1|5052.1|0
1611105600000|2021-01-20 01:20:00|5105.9|5055.9|5106.2|5056.2|5107.5|5057.5|5104.8|5054.8|0
1611105900000|2021-01-20 01:25:00|5106.7|5056.7|5102|5052|5107.5|5057.5|5102|5052|0
1611106200000|2021-01-20 01:30:00|5102.5|5052.5|5106.3|5056.3|5106.3|5056.3|5102.5|5052.5|0
1611106500000|2021-01-20 01:35:00|5106.5|5056.5|5104.9|5054.9|5109|5059|5104.9|5054.9|0
1611106800000|2021-01-20 01:40:00|5104.8|5054.8|5103.5|5053.5|5106.2|5056.2|5102.1|5052.1|0
1611107100000|2021-01-20 01:45:00|5104|5054|5106.2|5056.2|5106.2|5056.2|5103.5|5053.5|0
1611107400000|2021-01-20 01:50:00|5106.3|5056.3|5106.3|5056.3|5106.9|5056.9|5104.9|5054.9|0
1611107700000|2021-01-20 01:55:00|5107.6|5057.6|5106.3|5056.3|5107.6|5057.6|5104.9|5054.9|0
1611108000000|2021-01-20 02:00:00|5106.4|5056.4|5107.7|5057.7|5108.4|5058.4|5106.3|5056.3|0
1611108300000|2021-01-20 02:05:00|5108|5058|5109.1|5059.1|5109.1|5059.1|5107.7|5057.7|0
1611108600000|2021-01-20 02:10:00|5108.8|5058.8|5108.4|5058.4|5109.1|5059.1|5107.8|5057.8|0
1611108900000|2021-01-20 02:15:00|5108.7|5058.7|5107.7|5057.7|5109.1|5059.1|5107.7|5057.7|0
1611109200000|2021-01-20 02:20:00|5107.8|5057.8|5109.1|5059.1|5109.1|5059.1|5107.7|5057.7|0
1611109500000|2021-01-20 02:25:00|5109.2|5059.2|5107.8|5057.8|5110.5|5060.5|5107.8|5057.8|0
1611109800000|2021-01-20 02:30:00|5108.5|5058.5|5110.5|5060.5|5110.6|5060.6|5108.5|5058.5|0
1611110100000|2021-01-20 02:35:00|5110.3|5060.3|5110.5|5060.5|5110.6|5060.6|5109.2|5059.2|0
1611110400000|2021-01-20 02:40:00|5110.6|5060.6|5109.2|5059.2|5110.6|5060.6|5109.2|5059.2|0
1611110700000|2021-01-20 02:45:00|5109.4|5059.4|5110.5|5060.5|5110.5|5060.5|5109.2|5059.2|0
1611111000000|2021-01-20 02:50:00|5109.8|5059.8|5109.2|5059.2|5110.5|5060.5|5109.1|5059.1|0
1611111300000|2021-01-20 02:55:00|5109.9|5059.9|5109.2|5059.2|5110.5|5060.5|5109.1|5059.1|0
1611111600000|2021-01-20 03:00:00|5109.7|5059.7|5106.4|5056.4|5110.5|5060.5|5106.4|5056.4|0
1611111900000|2021-01-20 03:05:00|5107.8|5057.8|5106.4|5056.4|5107.8|5057.8|5106.4|5056.4|0
1611112200000|2021-01-20 03:10:00|5105.9|5055.9|5104.3|5054.3|5105.9|5055.9|5103.6|5053.6|0
1611112500000|2021-01-20 03:15:00|5104.5|5054.5|5103.6|5053.6|5105.6|5055.6|5102.2|5052.2|0
1611112800000|2021-01-20 03:20:00|5104.1|5054.1|5104.3|5054.3|5105|5055|5103.6|5053.6|0
1611113100000|2021-01-20 03:25:00|5104|5054|5103.1|5053.1|5104|5054|5102.2|5052.2|0
1611113400000|2021-01-20 03:30:00|5103.5|5053.5|5102.2|5052.2|5103.5|5053.5|5100.8|5050.8|0
1611113700000|2021-01-20 03:35:00|5102.4|5052.4|5103.5|5053.5|5103.6|5053.6|5102.4|5052.4|0
1611114000000|2021-01-20 03:40:00|5103.3|5053.3|5105.7|5055.7|5106.4|5056.4|5102.2|5052.2|0
1611114300000|2021-01-20 03:45:00|5105.9|5055.9|5106.4|5056.4|5106.4|5056.4|5105.9|5055.9|0
1611114600000|2021-01-20 03:50:00|5106.6|5056.6|5105|5055|5107.7|5057.7|5104.3|5054.3|0
1611114900000|2021-01-20 03:55:00|5104.9|5054.9|5104.3|5054.3|5105|5055|5103.6|5053.6|0
1611115200000|2021-01-20 04:00:00|5104|5054|5100.8|5050.8|5104.3|5054.3|5100.8|5050.8|0
1611115500000|2021-01-20 04:05:00|5100.3|5050.3|5095.4|5045.4|5100.3|5050.3|5094|5044|0
1611115800000|2021-01-20 04:10:00|5095.3|5045.3|5095.4|5045.4|5095.4|5045.4|5094|5044|0
1611116100000|2021-01-20 04:15:00|5095.3|5045.3|5095.3|5045.3|5095.4|5045.4|5094|5044|0
1611116400000|2021-01-20 04:20:00|5093.9|5043.9|5093.9|5043.9|5094|5044|5092.5|5042.5|0
1611116700000|2021-01-20 04:25:00|5094|5044|5095.4|5045.4|5095.4|5045.4|5094|5044|0
1611117000000|2021-01-20 04:30:00|5095.1|5045.1|5094|5044|5095.4|5045.4|5094|5044|0
1611117300000|2021-01-20 04:35:00|5094.3|5044.3|5096.8|5046.8|5096.8|5046.8|5094.3|5044.3|0
1611117600000|2021-01-20 04:40:00|5096.9|5046.9|5096.8|5046.8|5096.9|5046.9|5096.8|5046.8|0
1611117900000|2021-01-20 04:45:00|5096.9|5046.9|5096.9|5046.9|5096.9|5046.9|5096.8|5046.8|0
1611118200000|2021-01-20 04:50:00|5096.8|5046.8|5096.9|5046.9|5096.9|5046.9|5094.1|5044.1|0
1611118500000|2021-01-20 04:55:00|5096.8|5046.8|5096.9|5046.9|5096.9|5046.9|5096.8|5046.8|0
1611118800000|2021-01-20 05:00:00|5096.8|5046.8|5095.5|5045.5|5096.9|5046.9|5095.4|5045.4|0
1611119100000|2021-01-20 05:05:00|5095.7|5045.7|5096.9|5046.9|5096.9|5046.9|5095.4|5045.4|0
1611119400000|2021-01-20 05:10:00|5097|5047|5096.9|5046.9|5097|5047|5096.9|5046.9|0
1611119700000|2021-01-20 05:15:00|5097.2|5047.2|5097|5047|5097.6|5047.6|5096.9|5046.9|0
1611120000000|2021-01-20 05:20:00|5096.9|5046.9|5095.5|5045.5|5096.9|5046.9|5095.5|5045.5|0
1611120300000|2021-01-20 05:25:00|5095.6|5045.6|5097|5047|5097|5047|5095.6|5045.6|0
1611120600000|2021-01-20 05:30:00|5096.9|5046.9|5096.2|5046.2|5097|5047|5095.5|5045.5|0
1611120900000|2021-01-20 05:35:00|5096.4|5046.4|5096.9|5046.9|5096.9|5046.9|5096.4|5046.4|0
1611121500000|2021-01-20 05:45:00|5097|5047|5097|5047|5097|5047|5096.9|5046.9|0
1611121800000|2021-01-20 05:50:00|5097.5|5047.5|5098.3|5048.3|5098.4|5048.4|5097.5|5047.5|0
1611122100000|2021-01-20 05:55:00|5097|5047|5096.9|5046.9|5098.4|5048.4|5096.9|5046.9|0
1611122400000|2021-01-20 06:00:00|5097|5047|5096.9|5046.9|5098.3|5048.3|5096.9|5046.9|0
1611122700000|2021-01-20 06:05:00|5097.4|5047.4|5098.2|5048.2|5098.2|5048.2|5097.4|5047.4|0
1611123000000|2021-01-20 06:10:00|5098.7|5048.7|5099.6|5049.6|5099.6|5049.6|5098.2|5048.2|0
1611123300000|2021-01-20 06:15:00|5100.1|5050.1|5101|5051|5101|5051|5100.1|5050.1|0
1611123600000|2021-01-20 06:20:00|5101.6|5051.6|5102.3|5052.3|5102.3|5052.3|5101.6|5051.6|0
1611123900000|2021-01-20 06:25:00|5102.8|5052.8|5103.7|5053.7|5103.7|5053.7|5102.3|5052.3|0
1611124200000|2021-01-20 06:30:00|5103.2|5053.2|5105|5055|5105.1|5055.1|5102.3|5052.3|0
1611124500000|2021-01-20 06:35:00|5105.1|5055.1|5105|5055|5106.4|5056.4|5105|5055|0
1611124800000|2021-01-20 06:40:00|5105.1|5055.1|5105.1|5055.1|5105.7|5055.7|5103.7|5053.7|0
1611125100000|2021-01-20 06:45:00|5105.4|5055.4|5105.2|5055.2|5106.5|5056.5|5105.1|5055.1|0
1611125400000|2021-01-20 06:50:00|5105.7|5055.7|5109.3|5059.3|5110.6|5060.6|5105.7|5055.7|0
1611125700000|2021-01-20 06:55:00|5109.2|5059.2|5109.2|5059.2|5110.6|5060.6|5107.8|5057.8|0
1611126000000|2021-01-20 07:00:00|5108.7|5058.7|5108.5|5058.5|5110.6|5060.6|5106.5|5056.5|0
1611126300000|2021-01-20 07:05:00|5108.3|5058.3|5111.9|5061.9|5111.9|5061.9|5107.9|5057.9|0
1611126600000|2021-01-20 07:10:00|5111.7|5061.7|5111.9|5061.9|5113.3|5063.3|5110.6|5060.6|0
1611126900000|2021-01-20 07:15:00|5112|5062|5113.3|5063.3|5114.6|5064.6|5111.9|5061.9|0
1611127200000|2021-01-20 07:20:00|5113.8|5063.8|5114.6|5064.6|5115.9|5065.9|5113.2|5063.2|0
1611127500000|2021-01-20 07:25:00|5114.8|5064.8|5113.2|5063.2|5116|5066|5113.2|5063.2|0
1611127800000|2021-01-20 07:30:00|5113.3|5063.3|5116|5066|5116|5066|5113.3|5063.3|0
1611128100000|2021-01-20 07:35:00|5115.7|5065.7|5111.9|5061.9|5115.7|5065.7|5111.9|5061.9|0
1611128400000|2021-01-20 07:40:00|5112|5062|5114.6|5064.6|5116|5066|5111.9|5061.9|0
1611128700000|2021-01-20 07:45:00|5115.1|5065.1|5113.3|5063.3|5116|5066|5113.3|5063.3|0
1611129000000|2021-01-20 07:50:00|5113|5063|5111.9|5061.9|5114.7|5064.7|5111.9|5061.9|0
1611129300000|2021-01-20 07:55:00|5112.2|5062.2|5110.5|5060.5|5113.2|5063.2|5110.5|5060.5|0
1611129600000|2021-01-20 08:00:00|5111|5061|5107.7|5057.7|5117.2|5067.2|5107.7|5057.7|0
1611129900000|2021-01-20 08:05:00|5109|5059|5100.3|5080.3|5113.1|5083.8|5099|5059|0
1611130200000|2021-01-20 08:10:00|5100.1|5080.1|5096.8|5076.8|5101|5081|5096.8|5076.8|0
1611130500000|2021-01-20 08:15:00|5097|5077|5096.6|5076.6|5099.8|5079.8|5094.2|5074.2|0
1611130800000|2021-01-20 08:20:00|5096.1|5076.1|5096.4|5076.4|5097.3|5077.3|5094.5|5074.5|0
1611131100000|2021-01-20 08:25:00|5096.2|5076.2|5094.4|5074.4|5096.4|5076.4|5093|5073|0
1611131400000|2021-01-20 08:30:00|5094.5|5074.5|5091.5|5071.5|5095.4|5075.4|5090.6|5070.6|0
1611131700000|2021-01-20 08:35:00|5091.9|5071.9|5097.9|5077.9|5097.9|5077.9|5091.9|5071.9|0
1611132000000|2021-01-20 08:40:00|5098.1|5078.1|5102.7|5082.7|5102.8|5082.8|5097.5|5077.5|0
1611132300000|2021-01-20 08:45:00|5102.5|5082.5|5098.4|5078.4|5104.8|5084.8|5098.4|5078.4|0
1611132600000|2021-01-20 08:50:00|5096.8|5076.8|5094.9|5074.9|5098.6|5078.6|5094.8|5074.8|0
1611132900000|2021-01-20 08:55:00|5094.8|5074.8|5100.7|5080.7|5100.7|5080.7|5094.5|5074.5|0
1611133200000|2021-01-20 09:00:00|5100.6|5080.6|5102|5082|5103.3|5083.3|5100.6|5080.6|0
1611133500000|2021-01-20 09:05:00|5102.2|5082.2|5098.1|5078.1|5102.9|5082.9|5097.9|5077.9|0
1611133800000|2021-01-20 09:10:00|5098.2|5078.2|5098.1|5078.1|5098.7|5078.7|5096.9|5076.9|0
1611134100000|2021-01-20 09:15:00|5098.3|5078.3|5098.9|5078.9|5100|5080|5097.7|5077.7|0
1611134400000|2021-01-20 09:20:00|5098.8|5078.8|5099.7|5079.7|5101.4|5081.4|5098.4|5078.4|0
1611134700000|2021-01-20 09:25:00|5099.1|5079.1|5101.1|5081.1|5101.2|5081.2|5098.3|5078.3|0
1611135000000|2021-01-20 09:30:00|5101.2|5081.2|5097.6|5077.6|5101.6|5081.6|5097.6|5077.6|0
1611135300000|2021-01-20 09:35:00|5097.7|5077.7|5099.1|5079.1|5099.1|5079.1|5095.3|5075.3|0
1611135600000|2021-01-20 09:40:00|5099.2|5079.2|5099.3|5079.3|5099.9|5079.9|5098.5|5078.5|0
1611135900000|2021-01-20 09:45:00|5098.7|5078.7|5097.8|5077.8|5099.2|5079.2|5097.6|5077.6|0
1611136200000|2021-01-20 09:50:00|5097.6|5077.6|5096.3|5076.3|5097.8|5077.8|5095.7|5075.7|0
1611136500000|2021-01-20 09:55:00|5096.2|5076.2|5098.6|5078.6|5100.3|5080.3|5096.2|5076.2|0
1611136800000|2021-01-20 10:00:00|5098.4|5078.4|5097.7|5077.7|5099.2|5079.2|5097.5|5077.5|0
1611137100000|2021-01-20 10:05:00|5097.6|5077.6|5096.2|5076.2|5097.7|5077.7|5095|5075|0
1611137400000|2021-01-20 10:10:00|5096.3|5076.3|5095.6|5075.6|5096.3|5076.3|5094.4|5074.4|0
1611137700000|2021-01-20 10:15:00|5095.7|5075.7|5093.8|5073.8|5095.8|5075.8|5093.5|5073.5|0
1611138000000|2021-01-20 10:20:00|5094.3|5074.3|5094.9|5074.9|5095.5|5075.5|5094|5074|0
1611138300000|2021-01-20 10:25:00|5095.3|5075.3|5094.9|5074.9|5095.3|5075.3|5094.4|5074.4|0
1611138600000|2021-01-20 10:30:00|5095|5075|5091.5|5071.5|5095|5075|5091.4|5071.4|0
1611138900000|2021-01-20 10:35:00|5091.6|5071.6|5091.7|5071.7|5091.7|5071.7|5089.3|5069.3|0
1611139200000|2021-01-20 10:40:00|5091.4|5071.4|5090.3|5070.3|5091.9|5071.9|5089.8|5069.8|0
1611139500000|2021-01-20 10:45:00|5090.2|5070.2|5089.2|5069.2|5090.5|5070.5|5088.9|5068.9|0
1611139800000|2021-01-20 10:50:00|5089.1|5069.1|5086.5|5066.5|5089.4|5069.4|5084.8|5064.8|0
1611140100000|2021-01-20 10:55:00|5086.3|5066.3|5089.1|5069.1|5089.2|5069.2|5086|5066|0
1611140400000|2021-01-20 11:00:00|5089.2|5069.2|5089.8|5069.8|5089.8|5069.8|5087.6|5067.6|0
1611140700000|2021-01-20 11:05:00|5089.9|5069.9|5090.5|5070.5|5090.6|5070.6|5089|5069|0
1611141000000|2021-01-20 11:10:00|5090.3|5070.3|5089.1|5069.1|5090.3|5070.3|5089.1|5069.1|0
1611141300000|2021-01-20 11:15:00|5089.2|5069.2|5088.4|5068.4|5089.3|5069.3|5087.7|5067.7|0
1611141600000|2021-01-20 11:20:00|5088.3|5068.3|5086.4|5066.4|5088.3|5068.3|5086.3|5066.3|0
1611141900000|2021-01-20 11:25:00|5086.3|5066.3|5087.3|5067.3|5087.3|5067.3|5085.3|5065.3|0
1611142200000|2021-01-20 11:30:00|5087.8|5067.8|5086.9|5066.9|5087.8|5067.8|5086.6|5066.6|0
1611142500000|2021-01-20 11:35:00|5086.8|5066.8|5086.1|5066.1|5086.8|5066.8|5085.8|5065.8|0
1611142800000|2021-01-20 11:40:00|5086|5066|5086|5066|5086.7|5066.7|5085.5|5065.5|0
1611143100000|2021-01-20 11:45:00|5086.1|5066.1|5086.4|5066.4|5086.6|5066.6|5085.4|5065.4|0
1611143400000|2021-01-20 11:50:00|5086.3|5066.3|5086.5|5066.5|5086.5|5066.5|5085.6|5065.6|0
1611143700000|2021-01-20 11:55:00|5086.4|5066.4|5086.3|5066.3|5087.3|5067.3|5086.2|5066.2|0
1611144000000|2021-01-20 12:00:00|5086.4|5066.4|5086.9|5066.9|5088.2|5068.2|5086.4|5066.4|0
1611144300000|2021-01-20 12:05:00|5086.8|5066.8|5088.5|5068.5|5088.6|5068.6|5086.6|5066.6|0
1611144600000|2021-01-20 12:10:00|5088.6|5068.6|5087.8|5067.8|5088.8|5068.8|5087.7|5067.7|0
1611144900000|2021-01-20 12:15:00|5087.9|5067.9|5086.8|5066.8|5089.6|5069.6|5086.8|5066.8|0
1611145200000|2021-01-20 12:20:00|5086.7|5066.7|5089|5069|5089|5069|5086.1|5066.1|0
1611145500000|2021-01-20 12:25:00|5088.9|5068.9|5088.1|5068.1|5089.4|5069.4|5088.1|5068.1|0
1611145800000|2021-01-20 12:30:00|5088|5068|5087.1|5067.1|5088.1|5068.1|5087|5067|0
1611146100000|2021-01-20 12:35:00|5087.2|5067.2|5085.5|5065.5|5087.2|5067.2|5085.5|5065.5|0
1611146400000|2021-01-20 12:40:00|5085.6|5065.6|5084.4|5064.4|5085.6|5065.6|5084.1|5064.1|0
1611146700000|2021-01-20 12:45:00|5084.5|5064.5|5083.7|5063.7|5084.9|5064.9|5083.7|5063.7|0
1611147000000|2021-01-20 12:50:00|5083.6|5063.6|5082.5|5062.5|5083.6|5063.6|5082.4|5062.4|0
1611147300000|2021-01-20 12:55:00|5082.4|5062.4|5084.2|5064.2|5084.3|5064.3|5082.3|5062.3|0
1611147600000|2021-01-20 13:00:00|5084.3|5064.3|5081.3|5061.3|5084.6|5064.6|5081.3|5061.3|0
1611147900000|2021-01-20 13:05:00|5081.4|5061.4|5083|5063|5084.3|5064.3|5081.4|5061.4|0
1611148200000|2021-01-20 13:10:00|5083.2|5063.2|5084.1|5064.1|5084.9|5064.9|5083.2|5063.2|0
1611148500000|2021-01-20 13:15:00|5084|5064|5084.8|5064.8|5085|5065|5083.7|5063.7|0
1611148800000|2021-01-20 13:20:00|5084.6|5064.6|5085.6|5065.6|5085.6|5065.6|5084.2|5064.2|0
1611149100000|2021-01-20 13:25:00|5085.3|5065.3|5086.7|5066.7|5087.3|5067.3|5085.1|5065.1|0
1611149400000|2021-01-20 13:30:00|5086.9|5066.9|5088.2|5068.2|5088.4|5068.4|5085.9|5065.9|0
1611149700000|2021-01-20 13:35:00|5087.7|5067.7|5086.5|5066.5|5087.7|5067.7|5086.4|5066.4|0
1611150000000|2021-01-20 13:40:00|5086.4|5066.4|5086.4|5066.4|5086.7|5066.7|5086.2|5066.2|0
1611150300000|2021-01-20 13:45:00|5086.3|5066.3|5086.6|5066.6|5086.9|5066.9|5086|5066|0
1611150600000|2021-01-20 13:50:00|5086.5|5066.5|5086.6|5066.6|5086.6|5066.6|5085.9|5065.9|0
1611150900000|2021-01-20 13:55:00|5086.7|5066.7|5089|5069|5089|5069|5086.7|5066.7|0
1611151200000|2021-01-20 14:00:00|5089.2|5069.2|5085|5065|5089.4|5069.4|5084.5|5064.5|0
1611151500000|2021-01-20 14:05:00|5083.8|5063.8|5081.2|5061.2|5084|5064|5080.9|5060.9|0
1611151800000|2021-01-20 14:10:00|5081.1|5061.1|5085|5065|5085|5065|5081.1|5061.1|0
1611152100000|2021-01-20 14:15:00|5084.7|5064.7|5083.9|5063.9|5085.2|5065.2|5083.9|5063.9|0
1611152400000|2021-01-20 14:20:00|5082.8|5062.8|5084.3|5064.3|5084.9|5064.9|5082.4|5062.4|0
1611152700000|2021-01-20 14:25:00|5083.7|5063.7|5085.1|5065.1|5085.2|5065.2|5083.6|5063.6|0
1611153000000|2021-01-20 14:30:00|5084.9|5064.9|5079.6|5059.6|5085|5065|5079.6|5059.6|0
1611153300000|2021-01-20 14:35:00|5079.3|5059.3|5078.5|5058.5|5080.5|5060.5|5078.1|5058.1|0
1611153600000|2021-01-20 14:40:00|5078.8|5058.8|5079.7|5059.7|5080|5060|5078.4|5058.4|0
1611153900000|2021-01-20 14:45:00|5079.8|5059.8|5081|5061|5081.8|5061.8|5078.5|5058.5|0
1611154200000|2021-01-20 14:50:00|5080.9|5060.9|5079.3|5059.3|5081.1|5061.1|5078.2|5058.2|0
1611154500000|2021-01-20 14:55:00|5079.2|5059.2|5081.6|5061.6|5082.4|5062.4|5078.7|5058.7|0
1611154800000|2021-01-20 15:00:00|5081.8|5061.8|5086.3|5066.3|5086.6|5066.6|5081.6|5061.6|0
1611155100000|2021-01-20 15:05:00|5086.2|5066.2|5087.1|5067.1|5088.8|5068.8|5086.2|5066.2|0
1611155400000|2021-01-20 15:10:00|5086.9|5066.9|5085.2|5065.2|5087.1|5067.1|5085|5065|0
1611155700000|2021-01-20 15:15:00|5085.1|5065.1|5081.3|5061.3|5085.1|5065.1|5081.2|5061.2|0
1611156000000|2021-01-20 15:20:00|5081.2|5061.2|5081.3|5061.3|5081.9|5061.9|5080.3|5060.3|0
1611156300000|2021-01-20 15:25:00|5081.4|5061.4|5079.3|5059.3|5081.4|5061.4|5078.6|5058.6|0
1611156600000|2021-01-20 15:30:00|5079.2|5059.2|5080|5060|5080.2|5060.2|5079|5059|0
1611156900000|2021-01-20 15:35:00|5079.9|5059.9|5079.8|5059.8|5080|5060|5078|5058|0
1611157200000|2021-01-20 15:40:00|5080|5060|5081.7|5061.7|5081.7|5061.7|5080|5060|0
1611157500000|2021-01-20 15:45:00|5081.8|5061.8|5081|5061|5081.9|5061.9|5080.5|5060.5|0
1611157800000|2021-01-20 15:50:00|5081.1|5061.1|5080.5|5060.5|5081.6|5061.6|5080.4|5060.4|0
1611158100000|2021-01-20 15:55:00|5080.3|5060.3|5079.3|5059.3|5080.4|5060.4|5079|5059|0
1611158400000|2021-01-20 16:00:00|5079.2|5059.2|5080.8|5060.8|5080.8|5060.8|5078.4|5058.4|0
1611158700000|2021-01-20 16:05:00|5080.6|5060.6|5080|5060|5080.6|5060.6|5079.5|5059.5|0
1611159000000|2021-01-20 16:10:00|5079.8|5059.8|5080.4|5060.4|5080.5|5060.5|5079.5|5059.5|0
1611159300000|2021-01-20 16:15:00|5080.3|5060.3|5081.4|5061.4|5081.6|5061.6|5079.8|5059.8|0
1611159600000|2021-01-20 16:20:00|5081.5|5061.5|5082.4|5062.4|5082.4|5062.4|5080.6|5060.6|0
1611159900000|2021-01-20 16:25:00|5082.5|5062.5|5082.6|5062.6|5083.6|5063.6|5081|5061|0
1611160200000|2021-01-20 16:30:00|5097.5|5047.5|5100.3|5050.3|5101.6|5051.6|5097.5|5047.5|0
1611160500000|2021-01-20 16:35:00|5100.8|5050.8|5101.6|5051.6|5101.6|5051.6|5100.1|5050.1|0
1611160800000|2021-01-20 16:40:00|5101.7|5051.7|5101.7|5051.7|5103|5053|5101.6|5051.6|0
1611161100000|2021-01-20 16:45:00|5102.2|5052.2|5101.7|5051.7|5103|5053|5100.3|5050.3|0
1611161400000|2021-01-20 16:50:00|5101.6|5051.6|5100.4|5050.4|5103.2|5053.2|5100.4|5050.4|0
1611161700000|2021-01-20 16:55:00|5100.3|5050.3|5100.4|5050.4|5101.7|5051.7|5098.9|5048.9|0
1611162000000|2021-01-20 17:00:00|5100.9|5050.9|5103.3|5053.3|5103.3|5053.3|5100.9|5050.9|0
1611162300000|2021-01-20 17:05:00|5102.8|5052.8|5103.2|5053.2|5103.3|5053.3|5101.9|5051.9|0
1611162600000|2021-01-20 17:10:00|5101.9|5051.9|5101.8|5051.8|5103.2|5053.2|5100.5|5050.5|0
1611162900000|2021-01-20 17:15:00|5101.9|5051.9|5103.3|5053.3|5103.3|5053.3|5101.8|5051.8|0
1611163200000|2021-01-20 17:20:00|5103.2|5053.2|5102|5052|5103.2|5053.2|5101.9|5051.9|0
1611163500000|2021-01-20 17:25:00|5102.1|5052.1|5102|5052|5102.1|5052.1|5102|5052|0
1611163800000|2021-01-20 17:30:00|5102.1|5052.1|5103.4|5053.4|5103.4|5053.4|5102|5052|0
1611164100000|2021-01-20 17:35:00|5102.9|5052.9|5103.4|5053.4|5103.4|5053.4|5102.1|5052.1|0
1611164400000|2021-01-20 17:40:00|5103.5|5053.5|5104.9|5054.9|5104.9|5054.9|5103.4|5053.4|0
1611164700000|2021-01-20 17:45:00|5104.8|5054.8|5103.5|5053.5|5104.9|5054.9|5103.5|5053.5|0
1611165000000|2021-01-20 17:50:00|5103.6|5053.6|5103.6|5053.6|5103.6|5053.6|5103.5|5053.5|0
1611165300000|2021-01-20 17:55:00|5103.1|5053.1|5102.2|5052.2|5103.6|5053.6|5102.2|5052.2|0
1611165600000|2021-01-20 18:00:00|5102.3|5052.3|5106.4|5056.4|5107.7|5057.7|5102.3|5052.3|0
1611165900000|2021-01-20 18:05:00|5106.3|5056.3|5106.4|5056.4|5106.4|5056.4|5106.3|5056.3|0
1611166200000|2021-01-20 18:10:00|5106.6|5056.6|5107.8|5057.8|5107.8|5057.8|5106.4|5056.4|0
1611166500000|2021-01-20 18:15:00|5107.7|5057.7|5107.8|5057.8|5109.1|5059.1|5107.7|5057.7|0
1611166800000|2021-01-20 18:20:00|5107.7|5057.7|5106.3|5056.3|5107.7|5057.7|5106.3|5056.3|0
1611167100000|2021-01-20 18:25:00|5106.4|5056.4|5107.8|5057.8|5110.5|5060.5|5106.3|5056.3|0
1611167400000|2021-01-20 18:30:00|5108.3|5058.3|5109.3|5059.3|5109.9|5059.9|5107.8|5057.8|0
1611167700000|2021-01-20 18:35:00|5109.2|5059.2|5107.8|5057.8|5109.3|5059.3|5107.8|5057.8|0
1611168000000|2021-01-20 18:40:00|5107.3|5057.3|5105|5055|5107.8|5057.8|5105|5055|0
1611168300000|2021-01-20 18:45:00|5105.5|5055.5|5104.9|5054.9|5106.3|5056.3|5104.9|5054.9|0
1611168600000|2021-01-20 18:50:00|5105|5055|5107.7|5057.7|5107.7|5057.7|5105|5055|0
1611168900000|2021-01-20 18:55:00|5107.6|5057.6|5107.7|5057.7|5107.7|5057.7|5107.6|5057.6|0
1611169200000|2021-01-20 19:00:00|5107.6|5057.6|5107.7|5057.7|5107.7|5057.7|5106.3|5056.3|0
1611169500000|2021-01-20 19:05:00|5107.6|5057.6|5107.7|5057.7|5107.7|5057.7|5106.3|5056.3|0
1611169800000|2021-01-20 19:10:00|5107.6|5057.6|5104.9|5054.9|5107.6|5057.6|5103.4|5053.4|0
1611170100000|2021-01-20 19:15:00|5105.4|5055.4|5104.9|5054.9|5106.3|5056.3|5104.9|5054.9|0
1611170400000|2021-01-20 19:20:00|5105|5055|5104.9|5054.9|5106.2|5056.2|5103.4|5053.4|0
1611170700000|2021-01-20 19:25:00|5106.3|5056.3|5107.7|5057.7|5107.7|5057.7|5106.3|5056.3|0
1611171000000|2021-01-20 19:30:00|5107.2|5057.2|5109.2|5059.2|5109.2|5059.2|5106.4|5056.4|0
1611171300000|2021-01-20 19:35:00|5109.1|5059.1|5111.9|5061.9|5111.9|5061.9|5109.1|5059.1|0
1611171600000|2021-01-20 19:40:00|5111.4|5061.4|5112|5062|5112|5062|5110.6|5060.6|0
1611171900000|2021-01-20 19:45:00|5111.9|5061.9|5112|5062|5112|5062|5111.9|5061.9|0
1611172200000|2021-01-20 19:50:00|5111.9|5061.9|5110.6|5060.6|5112|5062|5110.5|5060.5|0
1611172500000|2021-01-20 19:55:00|5111.1|5061.1|5109.2|5059.2|5112|5062|5109.2|5059.2|0
1611172800000|2021-01-20 20:00:00|5109.7|5059.7|5110.6|5060.6|5110.6|5060.6|5109.1|5059.1|0
1611173100000|2021-01-20 20:05:00|5110.9|5060.9|5110.6|5060.6|5112|5062|5110.6|5060.6|0
1611173400000|2021-01-20 20:10:00|5110.7|5060.7|5106.4|5056.4|5110.7|5060.7|5106.3|5056.3|0
1611173700000|2021-01-20 20:15:00|5106.9|5056.9|5107.9|5057.9|5107.9|5057.9|5106.5|5056.5|0
1611174000000|2021-01-20 20:20:00|5107.8|5057.8|5107.8|5057.8|5109.3|5059.3|5107.8|5057.8|0
1611174300000|2021-01-20 20:25:00|5107.9|5057.9|5110.6|5060.6|5110.7|5060.7|5107.9|5057.9|0
1611174600000|2021-01-20 20:30:00|5110.7|5060.7|5112.1|5062.1|5113.4|5063.4|5110.7|5060.7|0
1611174900000|2021-01-20 20:35:00|5112|5062|5112|5062|5112.1|5062.1|5110.6|5060.6|0
1611175200000|2021-01-20 20:40:00|5111.9|5061.9|5113.5|5063.5|5114.9|5064.9|5111.9|5061.9|0
1611175500000|2021-01-20 20:45:00|5113.4|5063.4|5114.7|5064.7|5116.2|5066.2|5113.4|5063.4|0
1611175800000|2021-01-20 20:50:00|5114.2|5064.2|5113.4|5063.4|5114.2|5064.2|5111.9|5061.9|0
1611176100000|2021-01-20 20:55:00|5113.3|5063.3|5113.1|5063.1|5115.7|5065.7|5110.6|5060.6|0
1611176400000|2021-01-20 21:00:00|5112.6|5062.6|5112.1|5062.1|5112.6|5062.6|5109.4|5059.4|0
1611176700000|2021-01-20 21:05:00|5112|5062|5115.3|5065.3|5115.6|5065.6|5111.8|5061.8|0
1611177000000|2021-01-20 21:10:00|5115|5065|5114.6|5064.6|5115.8|5065.8|5114.3|5064.3|0
1611177300000|2021-01-20 21:15:00|5114.2|5064.2|5114.2|5064.2|5114.3|5064.3|5113.4|5063.4|0
1611177600000|2021-01-20 21:20:00|5114.1|5064.1|5113.8|5063.8|5114.2|5064.2|5113.4|5063.4|0
1611177900000|2021-01-20 21:25:00|5114.2|5064.2|5114.2|5064.2|5114.4|5064.4|5113.9|5063.9|0
1611178200000|2021-01-20 21:30:00|5114.9|5064.9|5112.8|5062.8|5114.9|5064.9|5112.5|5062.5|0
1611178500000|2021-01-20 21:35:00|5112.7|5062.7|5111.5|5061.5|5113.9|5063.9|5111.5|5061.5|0
1611178800000|2021-01-20 21:40:00|5111.9|5061.9|5110.7|5060.7|5112.2|5062.2|5110.4|5060.4|0
1611179100000|2021-01-20 21:45:00|5110.9|5060.9|5110.4|5060.4|5110.9|5060.9|5109.8|5059.8|0
1611179400000|2021-01-20 21:50:00|5110.1|5060.1|5109.5|5059.5|5110.7|5060.7|5109.1|5059.1|0
1611179700000|2021-01-20 21:55:00|5109.6|5059.6|5109.4|5059.4|5110.1|5060.1|5109.1|5059.1|0
1611180000000|2021-01-20 22:00:00|5109.5|5059.5|5110|5060|5110.2|5060.2|5109.4|5059.4|0
1611180300000|2021-01-20 22:05:00|5110.2|5060.2|5110.3|5060.3|5110.3|5060.3|5110|5060|0
1611180600000|2021-01-20 22:10:00|5110.2|5060.2|5110.9|5060.9|5111.1|5061.1|5110.2|5060.2|0
1611180900000|2021-01-20 22:15:00|5110.8|5060.8|5111.3|5061.3|5112|5062|5110.8|5060.8|0
1611181200000|2021-01-20 22:20:00|5111.6|5061.6|5112|5062|5112.1|5062.1|5111.3|5061.3|0
1611181500000|2021-01-20 22:25:00|5112.1|5062.1|5112|5062|5112.1|5062.1|5111.7|5061.7|0
1611181800000|2021-01-20 22:30:00|5111.8|5061.8|5111.6|5061.6|5112|5062|5111.6|5061.6|0
1611182100000|2021-01-20 22:35:00|5111.4|5061.4|5111.3|5061.3|5111.4|5061.4|5111.2|5061.2|0
1611182400000|2021-01-20 22:40:00|5111.2|5061.2|5111.1|5061.1|5111.2|5061.2|5111.1|5061.1|0
1611182700000|2021-01-20 22:45:00|5111.2|5061.2|5110.9|5060.9|5111.2|5061.2|5110.9|5060.9|0
1611183000000|2021-01-20 22:50:00|5111.1|5061.1|5111.3|5061.3|5111.3|5061.3|5111.1|5061.1|0
1611183300000|2021-01-20 22:55:00|5111.2|5061.2|5111.3|5061.3|5111.3|5061.3|5111.1|5061.1|0
1611183600000|2021-01-20 23:00:00|5111.4|5061.4|5112.6|5062.6|5115|5065|5110.4|5060.4|0
1611183900000|2021-01-20 23:05:00|5112.3|5062.3|5113.5|5063.5|5115|5065|5111.4|5061.4|0
1611184200000|2021-01-20 23:10:00|5113.6|5063.6|5114.3|5064.3|5114.6|5064.6|5113.2|5063.2|0
1611184500000|2021-01-20 23:15:00|5114.2|5064.2|5116.8|5066.8|5117.7|5067.7|5114.2|5064.2|0
1611184800000|2021-01-20 23:20:00|5116.4|5066.4|5117.7|5067.7|5117.9|5067.9|5116.4|5066.4|0
1611185100000|2021-01-20 23:25:00|5117.8|5067.8|5118.5|5068.5|5118.8|5068.8|5117.4|5067.4|0
1611185400000|2021-01-20 23:30:00|5118.8|5068.8|5118.8|5068.8|5119.2|5069.2|5118.2|5068.2|0
1611185700000|2021-01-20 23:35:00|5118.9|5068.9|5119.5|5069.5|5120.3|5070.3|5118.8|5068.8|0
1611186000000|2021-01-20 23:40:00|5119.3|5069.3|5120|5070|5120|5070|5118.8|5068.8|0
1611186300000|2021-01-20 23:45:00|5120.1|5070.1|5118.5|5068.5|5120.3|5070.3|5118.5|5068.5|0
1611186600000|2021-01-20 23:50:00|5118.4|5068.4|5119.2|5069.2|5119.5|5069.5|5118.2|5068.2|0
1611186900000|2021-01-20 23:55:00|5118.9|5068.9|5118.8|5068.8|5119.5|5069.5|5118.5|5068.5|0
1611187200000|2021-01-21 00:00:00|5119.2|5069.2|5117.2|5067.2|5119.2|5069.2|5115.8|5065.8|0
1611187500000|2021-01-21 00:05:00|5117.1|5067.1|5119.9|5069.9|5120.9|5070.9|5115.8|5065.8|0
1611187800000|2021-01-21 00:10:00|5120|5070|5116.4|5066.4|5120.3|5070.3|5116.1|5066.1|0
1611188100000|2021-01-21 00:15:00|5116.7|5066.7|5112.6|5062.6|5118.1|5068.1|5112.6|5062.6|0
1611188400000|2021-01-21 00:20:00|5112.7|5062.7|5116.7|5066.7|5116.7|5066.7|5112.7|5062.7|0
1611188700000|2021-01-21 00:25:00|5116.4|5066.4|5116.7|5066.7|5116.7|5066.7|5115.4|5065.4|0
1611189000000|2021-01-21 00:30:00|5115.4|5065.4|5116.7|5066.7|5118.1|5068.1|5115.4|5065.4|0
1611189300000|2021-01-21 00:35:00|5116.8|5066.8|5116|5066|5116.8|5066.8|5116|5066|0
1611189600000|2021-01-21 00:40:00|5115.8|5065.8|5114.1|5064.1|5115.8|5065.8|5112.7|5062.7|0
1611189900000|2021-01-21 00:45:00|5113.8|5063.8|5113.4|5063.4|5114.1|5064.1|5112.7|5062.7|0
1611190200000|2021-01-21 00:50:00|5113.7|5063.7|5115.5|5065.5|5115.5|5065.5|5113.4|5063.4|0
1611190500000|2021-01-21 00:55:00|5115.7|5065.7|5117|5067|5118.3|5068.3|5115.7|5065.7|0
1611190800000|2021-01-21 01:00:00|5117.3|5067.3|5119.9|5069.9|5119.9|5069.9|5117|5067|0
1611191100000|2021-01-21 01:05:00|5120.4|5070.4|5119.9|5069.9|5121.3|5071.3|5119.8|5069.8|0
1611191400000|2021-01-21 01:10:00|5119.4|5069.4|5117.2|5067.2|5119.4|5069.4|5115.8|5065.8|0
1611191700000|2021-01-21 01:15:00|5117.1|5067.1|5115.8|5065.8|5117.2|5067.2|5114.4|5064.4|0
1611192000000|2021-01-21 01:20:00|5115.3|5065.3|5115.8|5065.8|5115.8|5065.8|5114.4|5064.4|0
1611192300000|2021-01-21 01:25:00|5115.5|5065.5|5114.4|5064.4|5115.8|5065.8|5114.4|5064.4|0
1611192600000|2021-01-21 01:30:00|5114.5|5064.5|5115|5065|5115.8|5065.8|5114.4|5064.4|0
1611192900000|2021-01-21 01:35:00|5115.1|5065.1|5115.7|5065.7|5117.1|5067.1|5114.3|5064.3|0
1611193200000|2021-01-21 01:40:00|5115.2|5065.2|5114.4|5064.4|5115.2|5065.2|5113|5063|0
1611193500000|2021-01-21 01:45:00|5114.9|5064.9|5112.9|5062.9|5115.8|5065.8|5111.6|5061.6|0
1611193800000|2021-01-21 01:50:00|5113|5063|5113|5063|5113|5063|5111.6|5061.6|0
1611194100000|2021-01-21 01:55:00|5113.3|5063.3|5113|5063|5114.4|5064.4|5113|5063|0
1611194400000|2021-01-21 02:00:00|5113.1|5063.1|5113|5063|5114.4|5064.4|5113|5063|0
1611194700000|2021-01-21 02:05:00|5113.1|5063.1|5115.8|5065.8|5115.8|5065.8|5113|5063|0
1611195000000|2021-01-21 02:10:00|5115.5|5065.5|5115.1|5065.1|5115.8|5065.8|5114.4|5064.4|0
1611195300000|2021-01-21 02:15:00|5114.9|5064.9|5114.5|5064.5|5115.8|5065.8|5113.1|5063.1|0
1611195600000|2021-01-21 02:20:00|5114|5064|5113.1|5063.1|5114.5|5064.5|5113.1|5063.1|0
1611196200000|2021-01-21 02:30:00|5113.2|5063.2|5111.7|5061.7|5114.5|5064.5|5111.7|5061.7|0
1611196500000|2021-01-21 02:35:00|5113|5063|5113.1|5063.1|5113.7|5063.7|5113|5063|0
1611196800000|2021-01-21 02:40:00|5113|5063|5115.1|5065.1|5115.8|5065.8|5113|5063|0
1611197100000|2021-01-21 02:45:00|5114.9|5064.9|5115.9|5065.9|5115.9|5065.9|5114.5|5064.5|0
1611197400000|2021-01-21 02:50:00|5116|5066|5117.3|5067.3|5117.4|5067.4|5116|5066|0
1611198000000|2021-01-21 03:00:00|5117.5|5067.5|5118|5068|5118.6|5068.6|5117.3|5067.3|0
1611198300000|2021-01-21 03:05:00|5117.7|5067.7|5118|5068|5118.7|5068.7|5117.3|5067.3|0
1611198600000|2021-01-21 03:10:00|5117.7|5067.7|5118.7|5068.7|5118.7|5068.7|5117.3|5067.3|0
1611198900000|2021-01-21 03:15:00|5118.4|5068.4|5118.7|5068.7|5120|5070|5118|5068|0
1611199200000|2021-01-21 03:20:00|5119|5069|5118.7|5068.7|5120.1|5070.1|5118.7|5068.7|0
1611199500000|2021-01-21 03:25:00|5118.4|5068.4|5118.7|5068.7|5118.7|5068.7|5117.4|5067.4|0
1611199800000|2021-01-21 03:30:00|5118|5068|5117.3|5067.3|5118.7|5068.7|5116|5066|0
1611200100000|2021-01-21 03:35:00|5117.6|5067.6|5118.7|5068.7|5118.7|5068.7|5117.4|5067.4|0
1611200400000|2021-01-21 03:40:00|5118.2|5068.2|5120.1|5070.1|5120.1|5070.1|5117.4|5067.4|0
1611200700000|2021-01-21 03:45:00|5120.2|5070.2|5118.8|5068.8|5120.8|5070.8|5118.8|5068.8|0
1611201000000|2021-01-21 03:50:00|5118.7|5068.7|5119.5|5069.5|5120.2|5070.2|5118.7|5068.7|0
1611201300000|2021-01-21 03:55:00|5119.2|5069.2|5118.8|5068.8|5119.5|5069.5|5118.7|5068.7|0
1611201600000|2021-01-21 04:00:00|5119.1|5069.1|5118.8|5068.8|5120.1|5070.1|5118.8|5068.8|0
1611201900000|2021-01-21 04:05:00|5118.5|5068.5|5120.2|5070.2|5120.2|5070.2|5118.1|5068.1|0
1611202200000|2021-01-21 04:10:00|5119.7|5069.7|5119.6|5069.6|5120.3|5070.3|5118.9|5068.9|0
1611202500000|2021-01-21 04:15:00|5119.3|5069.3|5118.9|5068.9|5119.3|5069.3|5118.8|5068.8|0
1611202800000|2021-01-21 04:20:00|5118.8|5068.8|5118.9|5068.9|5118.9|5068.9|5118.8|5068.8|0
1611203100000|2021-01-21 04:25:00|5119.1|5069.1|5120.2|5070.2|5120.2|5070.2|5118.9|5068.9|0
1611203400000|2021-01-21 04:30:00|5120.3|5070.3|5120.3|5070.3|5120.3|5070.3|5120.2|5070.2|0
1611203700000|2021-01-21 04:35:00|5120.8|5070.8|5120.2|5070.2|5121.6|5071.6|5120.2|5070.2|0
1611204000000|2021-01-21 04:40:00|5120.3|5070.3|5120.2|5070.2|5120.3|5070.3|5120.2|5070.2|0
1611204600000|2021-01-21 04:50:00|5120.1|5070.1|5118.8|5068.8|5120.1|5070.1|5118.8|5068.8|0
1611204900000|2021-01-21 04:55:00|5119.3|5069.3|5117.4|5067.4|5120.2|5070.2|5117.4|5067.4|0
1611205200000|2021-01-21 05:00:00|5116.9|5066.9|5118.9|5068.9|5118.9|5068.9|5116.1|5066.1|0
1611205500000|2021-01-21 05:05:00|5118.8|5068.8|5118.8|5068.8|5118.8|5068.8|5117.5|5067.5|0
1611205800000|2021-01-21 05:10:00|5117.8|5067.8|5116.1|5066.1|5117.8|5067.8|5116.1|5066.1|0
1611206100000|2021-01-21 05:15:00|5116.2|5066.2|5116.1|5066.1|5116.2|5066.2|5116.1|5066.1|0
1611206400000|2021-01-21 05:20:00|5115.6|5065.6|5117.5|5067.5|5117.5|5067.5|5114.8|5064.8|0
1611206700000|2021-01-21 05:25:00|5117.6|5067.6|5118.2|5068.2|5118.9|5068.9|5117.5|5067.5|0
1611207000000|2021-01-21 05:30:00|5117.9|5067.9|5115.4|5065.4|5118.9|5068.9|5115.4|5065.4|0
1611207300000|2021-01-21 05:35:00|5115.5|5065.5|5116.1|5066.1|5116.8|5066.8|5114.7|5064.7|0
1611207600000|2021-01-21 05:40:00|5115.8|5065.8|5116.8|5066.8|5117.4|5067.4|5115.4|5065.4|0
1611207900000|2021-01-21 05:45:00|5116.1|5066.1|5116.8|5066.8|5117.4|5067.4|5116.1|5066.1|0
1611208200000|2021-01-21 05:50:00|5116.5|5066.5|5116.8|5066.8|5117.5|5067.5|5116.1|5066.1|0
1611208500000|2021-01-21 05:55:00|5117|5067|5117.5|5067.5|5117.5|5067.5|5116.1|5066.1|0
1611208800000|2021-01-21 06:00:00|5117.6|5067.6|5117.5|5067.5|5117.6|5067.6|5117.5|5067.5|0
1611209100000|2021-01-21 06:05:00|5117.3|5067.3|5117.5|5067.5|5117.5|5067.5|5116.2|5066.2|0
1611209400000|2021-01-21 06:10:00|5117|5067|5117.5|5067.5|5117.5|5067.5|5116.1|5066.1|0
1611209700000|2021-01-21 06:15:00|5117.4|5067.4|5116.1|5066.1|5117.5|5067.5|5116.1|5066.1|0
1611210000000|2021-01-21 06:20:00|5116.6|5066.6|5116|5066|5117.4|5067.4|5116|5066|0
1611210300000|2021-01-21 06:25:00|5116.3|5066.3|5114.6|5064.6|5117.4|5067.4|5114.6|5064.6|0
1611210600000|2021-01-21 06:30:00|5114.4|5064.4|5111.9|5061.9|5114.6|5064.6|5111.9|5061.9|0
1611210900000|2021-01-21 06:35:00|5113.3|5063.3|5111.9|5061.9|5113.3|5063.3|5111.9|5061.9|0
1611211200000|2021-01-21 06:40:00|5112|5062|5113.3|5063.3|5113.3|5063.3|5111.3|5061.3|0
1611211500000|2021-01-21 06:45:00|5113|5063|5111.9|5061.9|5113.3|5063.3|5111.9|5061.9|0
1611211800000|2021-01-21 06:50:00|5111.3|5061.3|5112|5062|5112|5062|5111.3|5061.3|0
1611212100000|2021-01-21 06:55:00|5112.5|5062.5|5114.7|5064.7|5114.7|5064.7|5112.5|5062.5|0
1611212400000|2021-01-21 07:00:00|5114.6|5064.6|5118.7|5068.7|5118.7|5068.7|5114.6|5064.6|0
1611212700000|2021-01-21 07:05:00|5118.9|5068.9|5122.7|5072.7|5124|5074|5118.7|5068.7|0
1611213000000|2021-01-21 07:10:00|5122.2|5072.2|5118.6|5068.6|5122.2|5072.2|5118.6|5068.6|0
1611213300000|2021-01-21 07:15:00|5118.7|5068.7|5120|5070|5121.3|5071.3|5118.6|5068.6|0
1611213600000|2021-01-21 07:20:00|5119.5|5069.5|5121.3|5071.3|5121.3|5071.3|5118.7|5068.7|0
1611213900000|2021-01-21 07:25:00|5121.8|5071.8|5118.6|5068.6|5124|5074|5118.6|5068.6|0
1611214200000|2021-01-21 07:30:00|5118.3|5068.3|5119.9|5069.9|5121.3|5071.3|5117.2|5067.2|0
1611214500000|2021-01-21 07:35:00|5120.4|5070.4|5122.6|5072.6|5122.6|5072.6|5119.9|5069.9|0
1611214800000|2021-01-21 07:40:00|5123.1|5073.1|5124|5074|5124|5074|5122.6|5072.6|0
1611215100000|2021-01-21 07:45:00|5123.9|5073.9|5122.7|5072.7|5124|5074|5122.6|5072.6|0
1611215400000|2021-01-21 07:50:00|5123.2|5073.2|5122.7|5072.7|5124.1|5074.1|5122.7|5072.7|0
1611215700000|2021-01-21 07:55:00|5123.2|5073.2|5124|5074|5124.1|5074.1|5122.7|5072.7|0
1611216000000|2021-01-21 08:00:00|5123.5|5073.5|5133.3|5083.3|5134.6|5084.6|5122.6|5072.6|0
1611216300000|2021-01-21 08:05:00|5134.6|5084.6|5096.5|5076.5|5135.9|5085.9|5095.6|5075.6|0
1611216600000|2021-01-21 08:10:00|5096|5076|5095.2|5075.2|5097.3|5077.3|5095.1|5075.1|0
1611216900000|2021-01-21 08:15:00|5095.1|5075.1|5088.8|5068.8|5095.3|5075.3|5088.7|5068.7|0
1611217200000|2021-01-21 08:20:00|5088.7|5068.7|5092.2|5072.2|5092.3|5072.3|5088.6|5068.6|0
1611217500000|2021-01-21 08:25:00|5092.3|5072.3|5091.6|5071.6|5093.6|5073.6|5091.3|5071.3|0
1611217800000|2021-01-21 08:30:00|5091|5071|5089.5|5069.5|5092.4|5072.4|5089.4|5069.4|0
1611218100000|2021-01-21 08:35:00|5089.7|5069.7|5089.4|5069.4|5090.8|5070.8|5089.3|5069.3|0
1611218400000|2021-01-21 08:40:00|5089.7|5069.7|5092.1|5072.1|5092.1|5072.1|5089.5|5069.5|0
1611218700000|2021-01-21 08:45:00|5092.2|5072.2|5093.3|5073.3|5093.8|5073.8|5092.2|5072.2|0
1611219000000|2021-01-21 08:50:00|5093.6|5073.6|5090.6|5070.6|5094.5|5074.5|5090.6|5070.6|0
1611219300000|2021-01-21 08:55:00|5089.5|5069.5|5089.8|5069.8|5089.8|5069.8|5087.4|5067.4|0
1611219600000|2021-01-21 09:00:00|5089.6|5069.6|5090.7|5070.7|5092.3|5072.3|5089|5069|0
1611219900000|2021-01-21 09:05:00|5090.3|5070.3|5090.8|5070.8|5091.8|5071.8|5090.3|5070.3|0
1611220200000|2021-01-21 09:10:00|5090.7|5070.7|5087.2|5067.2|5090.9|5070.9|5086.8|5066.8|0
1611220500000|2021-01-21 09:15:00|5087|5067|5087|5067|5087.6|5067.6|5086.4|5066.4|0
1611220800000|2021-01-21 09:20:00|5087.1|5067.1|5089.7|5069.7|5090.1|5070.1|5087.1|5067.1|0
1611221100000|2021-01-21 09:25:00|5089.8|5069.8|5090.8|5070.8|5091.4|5071.4|5089.2|5069.2|0
1611221400000|2021-01-21 09:30:00|5091.1|5071.1|5090.9|5070.9|5091.4|5071.4|5090.2|5070.2|0
1611221700000|2021-01-21 09:35:00|5090.5|5070.5|5090.6|5070.6|5092.1|5072.1|5090.5|5070.5|0
1611222000000|2021-01-21 09:40:00|5090.7|5070.7|5087.3|5067.3|5090.9|5070.9|5087|5067|0
1611222300000|2021-01-21 09:45:00|5087.2|5067.2|5086.3|5066.3|5087.3|5067.3|5085.8|5065.8|0
1611222600000|2021-01-21 09:50:00|5086.2|5066.2|5084.1|5064.1|5086.2|5066.2|5083.8|5063.8|0
1611222900000|2021-01-21 09:55:00|5083.7|5063.7|5081.2|5061.2|5083.7|5063.7|5080.5|5060.5|0
1611223200000|2021-01-21 10:00:00|5081.3|5061.3|5082.4|5062.4|5082.7|5062.7|5080.9|5060.9|0
1611223500000|2021-01-21 10:05:00|5082.5|5062.5|5081.8|5061.8|5083.6|5063.6|5081.8|5061.8|0
1611223800000|2021-01-21 10:10:00|5082.4|5062.4|5081.7|5061.7|5085.9|5065.9|5081.7|5061.7|0
1611224100000|2021-01-21 10:15:00|5081.4|5061.4|5079.1|5059.1|5081.6|5061.6|5079.1|5059.1|0
1611224400000|2021-01-21 10:20:00|5080.3|5060.3|5079.5|5059.5|5080.5|5060.5|5078.9|5058.9|0
1611224700000|2021-01-21 10:25:00|5079.6|5059.6|5077.6|5057.6|5079.8|5059.8|5077.6|5057.6|0
1611225000000|2021-01-21 10:30:00|5077.5|5057.5|5076.9|5056.9|5078.1|5058.1|5076.7|5056.7|0
1611225300000|2021-01-21 10:35:00|5076.7|5056.7|5077.4|5057.4|5077.5|5057.5|5076.5|5056.5|0
1611225600000|2021-01-21 10:40:00|5077.5|5057.5|5078.4|5058.4|5078.4|5058.4|5077.4|5057.4|0
1611225900000|2021-01-21 10:45:00|5078.6|5058.6|5079.7|5059.7|5080.5|5060.5|5078.4|5058.4|0
1611226200000|2021-01-21 10:50:00|5079.8|5059.8|5077.9|5057.9|5080|5060|5077|5057|0
1611226500000|2021-01-21 10:55:00|5077.8|5057.8|5074.6|5054.6|5078.1|5058.1|5074|5054|0
1611226800000|2021-01-21 11:00:00|5074.5|5054.5|5075.9|5055.9|5076.2|5056.2|5074.2|5054.2|0
1611227100000|2021-01-21 11:05:00|5076|5056|5074.4|5054.4|5076.7|5056.7|5074|5054|0
1611227400000|2021-01-21 11:10:00|5074.6|5054.6|5076.1|5056.1|5076.2|5056.2|5074.2|5054.2|0
1611227700000|2021-01-21 11:15:00|5075.9|5055.9|5075.6|5055.6|5075.9|5055.9|5074.8|5054.8|0
1611228000000|2021-01-21 11:20:00|5075.5|5055.5|5075.4|5055.4|5075.8|5055.8|5075.3|5055.3|0
1611228300000|2021-01-21 11:25:00|5075.3|5055.3|5074.9|5054.9|5075.4|5055.4|5072.7|5052.7|0
1611228600000|2021-01-21 11:30:00|5076|5056|5075.3|5055.3|5076.9|5056.9|5075.3|5055.3|0
1611228900000|2021-01-21 11:35:00|5075.6|5055.6|5075.1|5055.1|5075.8|5055.8|5074.5|5054.5|0
1611229200000|2021-01-21 11:40:00|5075.2|5055.2|5074.8|5054.8|5076.5|5056.5|5074.8|5054.8|0
1611229500000|2021-01-21 11:45:00|5074.9|5054.9|5077.4|5057.4|5077.4|5057.4|5074.2|5054.2|0
1611229800000|2021-01-21 11:50:00|5077.3|5057.3|5074.9|5054.9|5077.8|5057.8|5074.8|5054.8|0
1611230100000|2021-01-21 11:55:00|5074.8|5054.8|5076|5056|5076.6|5056.6|5073.6|5053.6|0
1611230400000|2021-01-21 12:00:00|5076.1|5056.1|5076.8|5056.8|5077.1|5057.1|5076.1|5056.1|0
1611230700000|2021-01-21 12:05:00|5076.7|5056.7|5077.1|5057.1|5077.5|5057.5|5076.7|5056.7|0
1611231000000|2021-01-21 12:10:00|5077|5057|5076.4|5056.4|5077.2|5057.2|5076.3|5056.3|0
1611231300000|2021-01-21 12:15:00|5076.5|5056.5|5078.3|5058.3|5078.4|5058.4|5076.5|5056.5|0
1611231600000|2021-01-21 12:20:00|5078.4|5058.4|5077.2|5057.2|5078.4|5058.4|5077.2|5057.2|0
1611231900000|2021-01-21 12:25:00|5077.3|5057.3|5078.3|5058.3|5078.5|5058.5|5077.1|5057.1|0
1611232200000|2021-01-21 12:30:00|5078.2|5058.2|5077.9|5057.9|5078.7|5058.7|5077.2|5057.2|0
1611232500000|2021-01-21 12:35:00|5077.8|5057.8|5076.7|5056.7|5077.9|5057.9|5076.7|5056.7|0
1611232800000|2021-01-21 12:40:00|5076.8|5056.8|5076.2|5056.2|5076.8|5056.8|5075.5|5055.5|0
1611233100000|2021-01-21 12:45:00|5076.1|5056.1|5075.4|5055.4|5076.6|5056.6|5075.3|5055.3|0
1611233400000|2021-01-21 12:50:00|5075.5|5055.5|5075|5055|5075.6|5055.6|5074.8|5054.8|0
1611233700000|2021-01-21 12:55:00|5074.9|5054.9|5073.6|5053.6|5075.1|5055.1|5072.9|5052.9|0
1611234000000|2021-01-21 13:00:00|5073.5|5053.5|5074.8|5054.8|5075.6|5055.6|5073.4|5053.4|0
1611234300000|2021-01-21 13:05:00|5074.9|5054.9|5073.5|5053.5|5074.9|5054.9|5073.3|5053.3|0
1611234600000|2021-01-21 13:10:00|5073.1|5053.1|5071.7|5051.7|5073.3|5053.3|5070.7|5050.7|0
1611234900000|2021-01-21 13:15:00|5071.8|5051.8|5070.3|5050.3|5071.8|5051.8|5070.1|5050.1|0
1611235200000|2021-01-21 13:20:00|5070.4|5050.4|5067.5|5047.5|5070.5|5050.5|5067.2|5047.2|0
1611235500000|2021-01-21 13:25:00|5067.7|5047.7|5066.7|5046.7|5068|5048|5066.6|5046.6|0
1611235800000|2021-01-21 13:30:00|5066.8|5046.8|5065.2|5045.2|5067.6|5047.6|5065.2|5045.2|0
1611236100000|2021-01-21 13:35:00|5065.4|5045.4|5055.3|5035.3|5065.9|5045.9|5055|5035|0
1611236400000|2021-01-21 13:40:00|5055.6|5035.6|5054|5034|5055.9|5035.9|5053.8|5033.8|0
1611236700000|2021-01-21 13:45:00|5054.1|5034.1|5049.8|5029.8|5054.1|5034.1|5049.8|5029.8|0
1611237000000|2021-01-21 13:50:00|5049.7|5029.7|5045.7|5025.7|5050.4|5030.4|5042.7|5022.7|0
1611237300000|2021-01-21 13:55:00|5045.6|5025.6|5047.5|5027.5|5047.7|5027.7|5045.6|5025.6|0
1611237600000|2021-01-21 14:00:00|5047.7|5027.7|5048.9|5028.9|5049|5029|5047.7|5027.7|0
1611237900000|2021-01-21 14:05:00|5049|5029|5049.1|5029.1|5049.1|5029.1|5047|5027|0
1611238200000|2021-01-21 14:10:00|5049.3|5029.3|5053|5033|5053|5033|5049|5029|0
1611238500000|2021-01-21 14:15:00|5053.1|5033.1|5055|5035|5055.7|5035.7|5052.8|5032.8|0
1611238800000|2021-01-21 14:20:00|5055.1|5035.1|5056.6|5036.6|5056.6|5036.6|5054.8|5034.8|0
1611239100000|2021-01-21 14:25:00|5056.7|5036.7|5059.3|5039.3|5059.9|5039.9|5056.7|5036.7|0
1611239400000|2021-01-21 14:30:00|5059.1|5039.1|5061.4|5041.4|5061.6|5041.6|5059|5039|0
1611239700000|2021-01-21 14:35:00|5061.3|5041.3|5056|5036|5061.3|5041.3|5055.9|5035.9|0
1611240000000|2021-01-21 14:40:00|5055.9|5035.9|5055.2|5035.2|5055.9|5035.9|5053.2|5033.2|0
1611240300000|2021-01-21 14:45:00|5055.1|5035.1|5054.1|5034.1|5056.7|5036.7|5054|5034|0
1611240600000|2021-01-21 14:50:00|5053.9|5033.9|5051.9|5031.9|5056.3|5036.3|5051.7|5031.7|0
1611240900000|2021-01-21 14:55:00|5051.8|5031.8|5055.5|5035.5|5058.1|5038.1|5051.7|5031.7|0
1611241200000|2021-01-21 15:00:00|5055.6|5035.6|5058.5|5038.5|5058.7|5038.7|5055|5035|0
1611241500000|2021-01-21 15:05:00|5058.6|5038.6|5058.5|5038.5|5059.2|5039.2|5057|5037|0
1611241800000|2021-01-21 15:10:00|5058.6|5038.6|5062|5042|5062|5042|5058.3|5038.3|0
1611242100000|2021-01-21 15:15:00|5062.2|5042.2|5065.7|5045.7|5065.7|5045.7|5062.2|5042.2|0
1611242400000|2021-01-21 15:20:00|5065.6|5045.6|5063.8|5043.8|5067.1|5047.1|5063.5|5043.5|0
1611242700000|2021-01-21 15:25:00|5064|5044|5062.8|5042.8|5064|5044|5061.7|5041.7|0
1611243000000|2021-01-21 15:30:00|5063|5043|5063|5043|5064.1|5044.1|5062.5|5042.5|0
1611243300000|2021-01-21 15:35:00|5062.9|5042.9|5060.6|5040.6|5063|5043|5060.4|5040.4|0
1611243600000|2021-01-21 15:40:00|5060.7|5040.7|5061.9|5041.9|5062.9|5042.9|5060.2|5040.2|0
1611243900000|2021-01-21 15:45:00|5062|5042|5066.1|5046.1|5066.3|5046.3|5061.7|5041.7|0
1611244200000|2021-01-21 15:50:00|5066|5046|5064.4|5044.4|5066.2|5046.2|5063.6|5043.6|0
1611244500000|2021-01-21 15:55:00|5064.5|5044.5|5068.3|5048.3|5068.5|5048.5|5064.5|5044.5|0
1611244800000|2021-01-21 16:00:00|5068.4|5048.4|5069.4|5049.4|5070.4|5050.4|5067|5047|0
1611245100000|2021-01-21 16:05:00|5069.5|5049.5|5067.4|5047.4|5069.6|5049.6|5067.1|5047.1|0
1611245400000|2021-01-21 16:10:00|5067.3|5047.3|5070.6|5050.6|5070.9|5050.9|5067|5047|0
1611245700000|2021-01-21 16:15:00|5070.8|5050.8|5074.1|5054.1|5074.1|5054.1|5070|5050|0
1611246000000|2021-01-21 16:20:00|5074.2|5054.2|5074.4|5054.4|5074.8|5054.8|5072.9|5052.9|0
1611246300000|2021-01-21 16:25:00|5074.3|5054.3|5074|5054|5075.5|5055.5|5072.7|5052.7|0
1611246600000|2021-01-21 16:30:00|5089.9|5039.9|5079.1|5029.1|5089.9|5039.9|5077.7|5027.7|0
1611246900000|2021-01-21 16:35:00|5078.6|5028.6|5076.4|5026.4|5078.6|5028.6|5073.7|5023.7|0
1611247200000|2021-01-21 16:40:00|5076.3|5026.3|5075|5025|5076.3|5026.3|5073.6|5023.6|0
1611247500000|2021-01-21 16:45:00|5075.5|5025.5|5075.1|5025.1|5076.5|5026.5|5075.1|5025.1|0
1611247800000|2021-01-21 16:50:00|5075.2|5025.2|5076.5|5026.5|5076.5|5026.5|5073.8|5023.8|0
1611248100000|2021-01-21 16:55:00|5077|5027|5076.5|5026.5|5079.2|5029.2|5076.5|5026.5|0
1611248400000|2021-01-21 17:00:00|5076|5026|5075.1|5025.1|5076.5|5026.5|5073.8|5023.8|0
1611248700000|2021-01-21 17:05:00|5074.6|5024.6|5072.4|5022.4|5075.2|5025.2|5072.4|5022.4|0
1611249000000|2021-01-21 17:10:00|5071.9|5021.9|5068.4|5018.4|5071.9|5021.9|5068.3|5018.3|0
1611249300000|2021-01-21 17:15:00|5068.3|5018.3|5066.8|5016.8|5068.3|5018.3|5066.8|5016.8|0
1611249600000|2021-01-21 17:20:00|5066.7|5016.7|5069.6|5019.6|5069.6|5019.6|5065.4|5015.4|0
1611249900000|2021-01-21 17:25:00|5069.7|5019.7|5070.9|5020.9|5071|5021|5069.6|5019.6|0
1611250200000|2021-01-21 17:30:00|5070.4|5020.4|5070.9|5020.9|5072.2|5022.2|5069.5|5019.5|0
1611250500000|2021-01-21 17:35:00|5070.4|5020.4|5069.6|5019.6|5070.9|5020.9|5068.2|5018.2|0
1611250800000|2021-01-21 17:40:00|5069.1|5019.1|5069.7|5019.7|5071.1|5021.1|5068.3|5018.3|0
1611251100000|2021-01-21 17:45:00|5069.6|5019.6|5071|5021|5072.3|5022.3|5069.6|5019.6|0
1611251400000|2021-01-21 17:50:00|5070.9|5020.9|5068.2|5018.2|5070.9|5020.9|5068.2|5018.2|0
1611251700000|2021-01-21 17:55:00|5068.3|5018.3|5071.1|5021.1|5071.1|5021.1|5068.2|5018.2|0
1611252000000|2021-01-21 18:00:00|5071.2|5021.2|5071.1|5021.1|5072.5|5022.5|5071|5021|0
1611252300000|2021-01-21 18:05:00|5071.4|5021.4|5073.8|5023.8|5073.8|5023.8|5071.1|5021.1|0
1611252600000|2021-01-21 18:10:00|5074.3|5024.3|5073.8|5023.8|5075.1|5025.1|5073.8|5023.8|0
1611252900000|2021-01-21 18:15:00|5073.3|5023.3|5076.5|5026.5|5076.5|5026.5|5072.5|5022.5|0
1611253200000|2021-01-21 18:20:00|5076.6|5026.6|5076.5|5026.5|5076.6|5026.6|5076.5|5026.5|0
1611253500000|2021-01-21 18:25:00|5076|5026|5075.2|5025.2|5076.5|5026.5|5073.8|5023.8|0
1611253800000|2021-01-21 18:30:00|5074.7|5024.7|5076.5|5026.5|5076.6|5026.6|5073.9|5023.9|0
1611254100000|2021-01-21 18:35:00|5076.6|5026.6|5076.6|5026.6|5076.6|5026.6|5075.2|5025.2|0
1611254400000|2021-01-21 18:40:00|5076.5|5026.5|5076.6|5026.6|5078|5028|5076.5|5026.5|0
1611254700000|2021-01-21 18:45:00|5076.1|5026.1|5075.2|5025.2|5076.1|5026.1|5073.8|5023.8|0
1611255000000|2021-01-21 18:50:00|5075.3|5025.3|5075.2|5025.2|5076.6|5026.6|5075.2|5025.2|0
1611255300000|2021-01-21 18:55:00|5075.7|5025.7|5076.5|5026.5|5077.9|5027.9|5075.7|5025.7|0
1611255600000|2021-01-21 19:00:00|5076.6|5026.6|5076.6|5026.6|5076.6|5026.6|5076.5|5026.5|0
1611255900000|2021-01-21 19:05:00|5076.7|5026.7|5079.4|5029.4|5079.4|5029.4|5076.7|5026.7|0
1611256200000|2021-01-21 19:10:00|5079.5|5029.5|5079.5|5029.5|5079.5|5029.5|5079.4|5029.4|0
1611256500000|2021-01-21 19:15:00|5080|5030|5080.8|5030.8|5080.8|5030.8|5079.5|5029.5|0
1611256800000|2021-01-21 19:20:00|5080.9|5030.9|5080.8|5030.8|5080.9|5030.9|5079.5|5029.5|0
1611257100000|2021-01-21 19:25:00|5080.3|5030.3|5080.8|5030.8|5080.8|5030.8|5079.5|5029.5|0
1611257400000|2021-01-21 19:30:00|5080.9|5030.9|5079.6|5029.6|5080.9|5030.9|5079.5|5029.5|0
1611257700000|2021-01-21 19:35:00|5079.9|5029.9|5080.9|5030.9|5081|5031|5079.6|5029.6|0
1611258000000|2021-01-21 19:40:00|5081|5031|5080.9|5030.9|5081|5031|5080.9|5030.9|0
1611258300000|2021-01-21 19:45:00|5080.4|5030.4|5079.6|5029.6|5080.4|5030.4|5079.5|5029.5|0
1611258600000|2021-01-21 19:50:00|5079.5|5029.5|5079.6|5029.6|5080.9|5030.9|5079.5|5029.5|0
1611258900000|2021-01-21 19:55:00|5079.5|5029.5|5080.9|5030.9|5082.3|5032.3|5079.5|5029.5|0
1611259200000|2021-01-21 20:00:00|5081|5031|5082.3|5032.3|5082.3|5032.3|5079.5|5029.5|0
1611259800000|2021-01-21 20:10:00|5082.2|5032.2|5080.8|5030.8|5082.2|5032.2|5079.4|5029.4|0
1611260100000|2021-01-21 20:15:00|5080.3|5030.3|5079.5|5029.5|5080.3|5030.3|5079.4|5029.4|0
1611260400000|2021-01-21 20:20:00|5080|5030|5080.9|5030.9|5080.9|5030.9|5080|5030|0
1611260700000|2021-01-21 20:25:00|5080.4|5030.4|5082.2|5032.2|5082.2|5032.2|5079.5|5029.5|0
1611261000000|2021-01-21 20:30:00|5082.1|5032.1|5083.5|5033.5|5083.5|5033.5|5080.8|5030.8|0
1611261300000|2021-01-21 20:35:00|5083.4|5033.4|5083.4|5033.4|5084.9|5034.9|5083.4|5033.4|0
1611261600000|2021-01-21 20:40:00|5083.5|5033.5|5084.9|5034.9|5085.6|5035.6|5083.4|5033.4|0
1611261900000|2021-01-21 20:45:00|5085.4|5035.4|5087.5|5037.5|5087.6|5037.6|5085.4|5035.4|0
1611262200000|2021-01-21 20:50:00|5087|5037|5088.7|5038.7|5088.8|5038.8|5086|5036|0
1611262500000|2021-01-21 20:55:00|5088.8|5038.8|5086.8|5036.8|5089.9|5039.9|5086.6|5036.6|0
1611262800000|2021-01-21 21:00:00|5086.7|5036.7|5088.8|5038.8|5090|5040|5086.7|5036.7|0
1611263100000|2021-01-21 21:05:00|5089.1|5039.1|5088.2|5038.2|5089.5|5039.5|5087.9|5037.9|0
1611263400000|2021-01-21 21:10:00|5088.5|5038.5|5087.9|5037.9|5088.6|5038.6|5087.5|5037.5|0
1611263700000|2021-01-21 21:15:00|5088.1|5038.1|5088.3|5038.3|5088.4|5038.4|5088.1|5038.1|0
1611264000000|2021-01-21 21:20:00|5088.4|5038.4|5088.2|5038.2|5088.6|5038.6|5088.2|5038.2|0
1611264300000|2021-01-21 21:25:00|5088.1|5038.1|5087.8|5037.8|5088.1|5038.1|5087.8|5037.8|0
1611264600000|2021-01-21 21:30:00|5087.6|5037.6|5090.7|5040.7|5090.7|5040.7|5085.7|5035.7|0
1611264900000|2021-01-21 21:35:00|5090.5|5040.5|5089.9|5039.9|5090.7|5040.7|5089.6|5039.6|0
1611265200000|2021-01-21 21:40:00|5090.2|5040.2|5090.7|5040.7|5090.7|5040.7|5089.2|5039.2|0
1611265500000|2021-01-21 21:45:00|5090.5|5040.5|5090.7|5040.7|5092.3|5042.3|5090.2|5040.2|0
1611265800000|2021-01-21 21:50:00|5090.8|5040.8|5089.6|5039.6|5092|5042|5089.2|5039.2|0
1611266100000|2021-01-21 21:55:00|5089.2|5039.2|5090.2|5040.2|5090.2|5040.2|5089.2|5039.2|0
1611266400000|2021-01-21 22:00:00|5090.1|5040.1|5088.7|5038.7|5090.2|5040.2|5088.7|5038.7|0
1611266700000|2021-01-21 22:05:00|5089.5|5039.5|5089.2|5039.2|5089.6|5039.6|5089.2|5039.2|0
1611267000000|2021-01-21 22:10:00|5089.6|5039.6|5089.6|5039.6|5089.6|5039.6|5089.6|5039.6|0
1611267300000|2021-01-21 22:15:00|5089.5|5039.5|5089.3|5039.3|5090.1|5040.1|5089.2|5039.2|0
1611267600000|2021-01-21 22:20:00|5089.2|5039.2|5089.2|5039.2|5089.3|5039.3|5089.2|5039.2|0
1611267900000|2021-01-21 22:25:00|5089|5039|5088.8|5038.8|5089|5039|5088.8|5038.8|0
1611268200000|2021-01-21 22:30:00|5089.1|5039.1|5089.1|5039.1|5089.1|5039.1|5089.1|5039.1|0
1611268800000|2021-01-21 22:40:00|5089|5039|5088.8|5038.8|5089.1|5039.1|5088.8|5038.8|0
1611269100000|2021-01-21 22:45:00|5089.1|5039.1|5088.8|5038.8|5089.1|5039.1|5088.8|5038.8|0
1611269400000|2021-01-21 22:50:00|5089.1|5039.1|5089|5039|5089.1|5039.1|5088.4|5038.4|0
1611269700000|2021-01-21 22:55:00|5089.1|5039.1|5089.2|5039.2|5089.7|5039.7|5089|5039|0
1611270000000|2021-01-21 23:00:00|5089.3|5039.3|5089.1|5039.1|5092.4|5042.4|5088.5|5038.5|0
1611270300000|2021-01-21 23:05:00|5089.6|5039.6|5089.8|5039.8|5091.8|5041.8|5089.1|5039.1|0
1611270600000|2021-01-21 23:10:00|5090.3|5040.3|5088.5|5038.5|5090.6|5040.6|5088.4|5038.4|0
1611270900000|2021-01-21 23:15:00|5088.4|5038.4|5086.1|5036.1|5088.6|5038.6|5085.6|5035.6|0
1611271200000|2021-01-21 23:20:00|5086.2|5036.2|5085.6|5035.6|5086.8|5036.8|5084.3|5034.3|0
1611271500000|2021-01-21 23:25:00|5085.7|5035.7|5086.4|5036.4|5086.8|5036.8|5085|5035|0
1611271800000|2021-01-21 23:30:00|5086.6|5036.6|5088.2|5038.2|5088.5|5038.5|5086.4|5036.4|0
1611272100000|2021-01-21 23:35:00|5088.5|5038.5|5087.9|5037.9|5088.5|5038.5|5086.8|5036.8|0
1611272400000|2021-01-21 23:40:00|5087.8|5037.8|5087.1|5037.1|5087.9|5037.9|5086.8|5036.8|0
1611272700000|2021-01-21 23:45:00|5087|5037|5086.1|5036.1|5087|5037|5085.8|5035.8|0
1611273000000|2021-01-21 23:50:00|5086|5036|5083.9|5033.9|5086|5036|5083.2|5033.2|0
1611273300000|2021-01-21 23:55:00|5083.7|5033.7|5084.7|5034.7|5084.9|5034.9|5083.5|5033.5|0
1611273600000|2021-01-22 00:00:00|5084.6|5034.6|5084.7|5034.7|5085.3|5035.3|5083.4|5033.4|0
1611273900000|2021-01-22 00:05:00|5084.9|5034.9|5088.3|5038.3|5088.8|5038.8|5084.1|5034.1|0
1611274200000|2021-01-22 00:10:00|5088.4|5038.4|5087.3|5037.3|5088.6|5038.6|5086.7|5036.7|0
1611274500000|2021-01-22 00:15:00|5087.6|5037.6|5082.7|5032.7|5087.6|5037.6|5082.7|5032.7|0
1611274800000|2021-01-22 00:20:00|5083.2|5033.2|5084|5034|5085.4|5035.4|5082.7|5032.7|0
1611275100000|2021-01-22 00:25:00|5084.3|5034.3|5085.4|5035.4|5086.8|5036.8|5084.3|5034.3|0
1611275400000|2021-01-22 00:30:00|5084.9|5034.9|5082.7|5032.7|5085.4|5035.4|5081.4|5031.4|0
1611275700000|2021-01-22 00:35:00|5082.8|5032.8|5082.7|5032.7|5085.5|5035.5|5081.3|5031.3|0
1611276000000|2021-01-22 00:40:00|5082.8|5032.8|5082.7|5032.7|5084.1|5034.1|5081.3|5031.3|0
1611276300000|2021-01-22 00:45:00|5082.6|5032.6|5081.2|5031.2|5082.7|5032.7|5081.2|5031.2|0
1611276600000|2021-01-22 00:50:00|5081.1|5031.1|5077|5027|5081.1|5031.1|5077|5027|0
1611276900000|2021-01-22 00:55:00|5077.1|5027.1|5077.1|5027.1|5078.4|5028.4|5077|5027|0
1611277200000|2021-01-22 01:00:00|5076.6|5026.6|5074.5|5024.5|5077.1|5027.1|5074.5|5024.5|0
1611277500000|2021-01-22 01:05:00|5075.9|5025.9|5078.6|5028.6|5078.6|5028.6|5075.9|5025.9|0
1611277800000|2021-01-22 01:10:00|5078.5|5028.5|5078.5|5028.5|5078.5|5028.5|5077.2|5027.2|0
1611278100000|2021-01-22 01:15:00|5078|5028|5075|5025|5078.5|5028.5|5074.4|5024.4|0
1611278400000|2021-01-22 01:20:00|5075.7|5025.7|5075.7|5025.7|5077.1|5027.1|5073.7|5023.7|0
1611278700000|2021-01-22 01:25:00|5075.2|5025.2|5075.7|5025.7|5075.7|5025.7|5074.3|5024.3|0
1611279000000|2021-01-22 01:30:00|5075.2|5025.2|5077.1|5027.1|5077.1|5027.1|5074.3|5024.3|0
1611279300000|2021-01-22 01:35:00|5077.4|5027.4|5078.4|5028.4|5079.8|5029.8|5077|5027|0
1611279600000|2021-01-22 01:40:00|5078.1|5028.1|5078.4|5028.4|5078.4|5028.4|5077|5027|0
1611279900000|2021-01-22 01:45:00|5078.2|5028.2|5078.4|5028.4|5078.4|5028.4|5077|5027|0
1611280200000|2021-01-22 01:50:00|5077.9|5027.9|5077.7|5027.7|5078.3|5028.3|5077|5027|0
1611280500000|2021-01-22 01:55:00|5077.9|5027.9|5079.7|5029.7|5079.7|5029.7|5077.9|5027.9|0
1611280800000|2021-01-22 02:00:00|5079.2|5029.2|5078.4|5028.4|5079.2|5029.2|5075.7|5025.7|0
1611281100000|2021-01-22 02:05:00|5077.9|5027.9|5074.3|5024.3|5078.4|5028.4|5074.3|5024.3|0
1611281400000|2021-01-22 02:10:00|5074.6|5024.6|5070.1|5020.1|5075.7|5025.7|5070.1|5020.1|0
1611281700000|2021-01-22 02:15:00|5070|5020|5070.1|5020.1|5071.4|5021.4|5067.2|5017.2|0
1611282000000|2021-01-22 02:20:00|5070|5020|5070.1|5020.1|5070.1|5020.1|5067.4|5017.4|0
1611282300000|2021-01-22 02:25:00|5069.4|5019.4|5070.1|5020.1|5071.5|5021.5|5069.4|5019.4|0
1611282600000|2021-01-22 02:30:00|5070.2|5020.2|5071.5|5021.5|5071.5|5021.5|5070.1|5020.1|0
1611282900000|2021-01-22 02:35:00|5071.4|5021.4|5071.5|5021.5|5071.5|5021.5|5071.4|5021.4|0
1611283200000|2021-01-22 02:40:00|5072|5022|5075.5|5025.5|5076.9|5026.9|5072|5022|0
1611283500000|2021-01-22 02:45:00|5075|5025|5074.1|5024.1|5075|5025|5074.1|5024.1|0
1611283800000|2021-01-22 02:50:00|5074.2|5024.2|5072.7|5022.7|5075.5|5025.5|5072.7|5022.7|0
1611284100000|2021-01-22 02:55:00|5072.5|5022.5|5071.3|5021.3|5072.7|5022.7|5070|5020|0
1611284400000|2021-01-22 03:00:00|5071.1|5021.1|5073.5|5023.5|5074.1|5024.1|5070.7|5020.7|0
1611284700000|2021-01-22 03:05:00|5073.4|5023.4|5072|5022|5073.5|5023.5|5071.4|5021.4|0
1611285000000|2021-01-22 03:10:00|5071.8|5021.8|5070|5020|5072.7|5022.7|5070|5020|0
1611285300000|2021-01-22 03:15:00|5069.9|5019.9|5067.2|5017.2|5070|5020|5065.8|5015.8|0
1611285600000|2021-01-22 03:20:00|5066.7|5016.7|5068.6|5018.6|5068.6|5018.6|5065.9|5015.9|0
1611285900000|2021-01-22 03:25:00|5068.7|5018.7|5067.3|5017.3|5068.7|5018.7|5067.3|5017.3|0
1611286200000|2021-01-22 03:30:00|5067.1|5017.1|5066|5016|5067.3|5017.3|5064.6|5014.6|0
1611286500000|2021-01-22 03:35:00|5066.2|5016.2|5066|5016|5067.3|5017.3|5066|5016|0
1611286800000|2021-01-22 03:40:00|5065.9|5015.9|5066|5016|5067.3|5017.3|5065.9|5015.9|0
1611287100000|2021-01-22 03:45:00|5065.9|5015.9|5067.4|5017.4|5067.4|5017.4|5064.6|5014.6|0
1611287400000|2021-01-22 03:50:00|5067.6|5017.6|5068.7|5018.7|5068.8|5018.8|5067.4|5017.4|0
1611287700000|2021-01-22 03:55:00|5069.2|5019.2|5068.7|5018.7|5070.1|5020.1|5068.7|5018.7|0
1611288000000|2021-01-22 04:00:00|5068.9|5018.9|5068.6|5018.6|5070|5020|5068.6|5018.6|0
1611288300000|2021-01-22 04:05:00|5068.7|5018.7|5070|5020|5070|5020|5068.7|5018.7|0
1611288600000|2021-01-22 04:10:00|5070.1|5020.1|5070|5020|5071.4|5021.4|5069.3|5019.3|0
1611288900000|2021-01-22 04:15:00|5070.1|5020.1|5071.4|5021.4|5071.4|5021.4|5070|5020|0
1611289200000|2021-01-22 04:20:00|5070.9|5020.9|5071.5|5021.5|5072.9|5022.9|5070.1|5020.1|0
1611289500000|2021-01-22 04:25:00|5071.6|5021.6|5072.9|5022.9|5075.6|5025.6|5071.6|5021.6|0
1611289800000|2021-01-22 04:30:00|5073.2|5023.2|5072.9|5022.9|5073.6|5023.6|5072.9|5022.9|0
1611290700000|2021-01-22 04:45:00|5072.4|5022.4|5071.5|5021.5|5072.4|5022.4|5071.5|5021.5|0
1611291000000|2021-01-22 04:50:00|5071.2|5021.2|5068.8|5018.8|5071.2|5021.2|5068.8|5018.8|0
1611291300000|2021-01-22 04:55:00|5069.3|5019.3|5070.2|5020.2|5070.9|5020.9|5069.3|5019.3|0
1611291600000|2021-01-22 05:00:00|5069.9|5019.9|5071.5|5021.5|5072.9|5022.9|5069.5|5019.5|0
1611291900000|2021-01-22 05:05:00|5071.6|5021.6|5071.5|5021.5|5072.9|5022.9|5071.5|5021.5|0
1611292200000|2021-01-22 05:10:00|5071.8|5021.8|5070.2|5020.2|5072.2|5022.2|5070.1|5020.1|0
1611292500000|2021-01-22 05:15:00|5070.1|5020.1|5070.2|5020.2|5070.2|5020.2|5068.8|5018.8|0
1611292800000|2021-01-22 05:20:00|5070.1|5020.1|5071.5|5021.5|5071.5|5021.5|5070.1|5020.1|0
1611293100000|2021-01-22 05:25:00|5071.3|5021.3|5071.6|5021.6|5071.6|5021.6|5070.2|5020.2|0
1611293400000|2021-01-22 05:30:00|5071.3|5021.3|5070.3|5020.3|5071.6|5021.6|5070.2|5020.2|0
1611293700000|2021-01-22 05:35:00|5070.2|5020.2|5070.2|5020.2|5070.3|5020.3|5068.8|5018.8|0
1611294000000|2021-01-22 05:40:00|5070|5020|5070.2|5020.2|5070.9|5020.9|5068.9|5018.9|0
1611294300000|2021-01-22 05:45:00|5069.9|5019.9|5070.2|5020.2|5070.2|5020.2|5068.9|5018.9|0
1611294600000|2021-01-22 05:50:00|5069.9|5019.9|5067.5|5017.5|5070.2|5020.2|5067.4|5017.4|0
1611294900000|2021-01-22 05:55:00|5067.4|5017.4|5068.8|5018.8|5070.2|5020.2|5066.1|5016.1|0
1611295200000|2021-01-22 06:00:00|5070.1|5020.1|5067.4|5017.4|5070.1|5020.1|5067.3|5017.3|0
1611295500000|2021-01-22 06:05:00|5067.9|5017.9|5068.7|5018.7|5069.4|5019.4|5067.3|5017.3|0
1611295800000|2021-01-22 06:10:00|5068.6|5018.6|5067.3|5017.3|5068.7|5018.7|5067.3|5017.3|0
1611296100000|2021-01-22 06:15:00|5066.8|5016.8|5066.6|5016.6|5067.3|5017.3|5066|5016|0
1611296400000|2021-01-22 06:20:00|5066.7|5016.7|5068.7|5018.7|5068.8|5018.8|5066.6|5016.6|0
1611296700000|2021-01-22 06:25:00|5068.8|5018.8|5070.8|5020.8|5071.5|5021.5|5068.8|5018.8|0
1611297000000|2021-01-22 06:30:00|5071|5021|5070.2|5020.2|5071.5|5021.5|5068.8|5018.8|0
1611297300000|2021-01-22 06:35:00|5070.4|5020.4|5070.9|5020.9|5071.5|5021.5|5070.2|5020.2|0
1611297600000|2021-01-22 06:40:00|5070.6|5020.6|5070.2|5020.2|5070.9|5020.9|5070.2|5020.2|0
1611297900000|2021-01-22 06:45:00|5070.1|5020.1|5067.5|5017.5|5070.2|5020.2|5067.5|5017.5|0
1611298200000|2021-01-22 06:50:00|5067|5017|5067.5|5017.5|5067.5|5017.5|5066.2|5016.2|0
1611298500000|2021-01-22 06:55:00|5067.2|5017.2|5064.7|5014.7|5067.5|5017.5|5064.7|5014.7|0
1611298800000|2021-01-22 07:00:00|5064.2|5014.2|5063.4|5013.4|5068.8|5018.8|5063.4|5013.4|0
1611299100000|2021-01-22 07:05:00|5062.9|5012.9|5062|5012|5062.9|5012.9|5062|5012|0
1611299400000|2021-01-22 07:10:00|5061.5|5011.5|5058|5008|5061.5|5011.5|5057.4|5007.4|0
1611299700000|2021-01-22 07:15:00|5058.5|5008.5|5060.7|5010.7|5060.7|5010.7|5058|5008|0
1611300000000|2021-01-22 07:20:00|5060.9|5010.9|5059.2|5009.2|5062|5012|5056.5|5006.5|0
1611300300000|2021-01-22 07:25:00|5059.3|5009.3|5056.6|5006.6|5059.3|5009.3|5055.3|5005.3|0
1611300600000|2021-01-22 07:30:00|5056.3|5006.3|5055.2|5005.2|5056.6|5006.6|5052.5|5002.5|0
1611300900000|2021-01-22 07:35:00|5055.7|5005.7|5057.9|5007.9|5058|5008|5053.9|5003.9|0
1611301200000|2021-01-22 07:40:00|5057.4|5007.4|5056.6|5006.6|5057.4|5007.4|5055.2|5005.2|0
1611301500000|2021-01-22 07:45:00|5056.1|5006.1|5060.6|5010.6|5060.7|5010.7|5055.2|5005.2|0
1611301800000|2021-01-22 07:50:00|5060.7|5010.7|5056.6|5006.6|5060.7|5010.7|5055.3|5005.3|0
1611302100000|2021-01-22 07:55:00|5055.6|5005.6|5057.9|5007.9|5057.9|5007.9|5052.5|5002.5|0
1611302400000|2021-01-22 08:00:00|5058.4|5008.4|5057.3|5007.3|5060.5|5010.5|5048.5|4998.5|0
1611302700000|2021-01-22 08:05:00|5056.8|5006.8|5052.1|5032.1|5059.9|5035.5|5047.3|5004.6|0
1611303000000|2021-01-22 08:10:00|5051.9|5031.9|5050.2|5030.2|5051.9|5031.9|5046.2|5026.2|0
1611303300000|2021-01-22 08:15:00|5051|5031|5044|5024|5051.4|5031.4|5043.8|5023.8|0
1611303600000|2021-01-22 08:20:00|5043.4|5023.4|5036.1|5016.1|5043.5|5023.5|5033.9|5013.9|0
1611303900000|2021-01-22 08:25:00|5036.3|5016.3|5037.4|5017.4|5037.9|5017.9|5036.1|5016.1|0
1611304200000|2021-01-22 08:30:00|5037.2|5017.2|5036.8|5016.8|5038.6|5018.6|5033.3|5013.3|0
1611304500000|2021-01-22 08:35:00|5036.7|5016.7|5037.4|5017.4|5037.4|5017.4|5034.3|5014.3|0
1611304800000|2021-01-22 08:40:00|5037.5|5017.5|5034.9|5014.9|5037.6|5017.6|5034|5014|0
1611305100000|2021-01-22 08:45:00|5035|5015|5036.6|5016.6|5038.2|5018.2|5034.2|5014.2|0
1611305400000|2021-01-22 08:50:00|5036.7|5016.7|5040|5020|5040.9|5020.9|5035.4|5015.4|0
1611305700000|2021-01-22 08:55:00|5039.9|5019.9|5045.1|5025.1|5045.5|5025.5|5039.6|5019.6|0
1611306000000|2021-01-22 09:00:00|5045.4|5025.4|5048.2|5028.2|5048.8|5028.8|5044.9|5024.9|0
1611306300000|2021-01-22 09:05:00|5048.3|5028.3|5051.1|5031.1|5052.3|5032.3|5046.9|5026.9|0
1611306600000|2021-01-22 09:10:00|5051.3|5031.3|5048.7|5028.7|5052.3|5032.3|5048|5028|0
1611306900000|2021-01-22 09:15:00|5048.5|5028.5|5045.5|5025.5|5049.5|5029.5|5044.6|5024.6|0
1611307200000|2021-01-22 09:20:00|5045.7|5025.7|5043.9|5023.9|5047.4|5027.4|5043.7|5023.7|0
1611307500000|2021-01-22 09:25:00|5043.8|5023.8|5041.3|5021.3|5043.8|5023.8|5040|5020|0
1611307800000|2021-01-22 09:30:00|5041.1|5021.1|5037.8|5017.8|5041.1|5021.1|5036.6|5016.6|0
1611308100000|2021-01-22 09:35:00|5037.7|5017.7|5037.6|5017.6|5041.2|5021.2|5035.8|5015.8|0
1611308400000|2021-01-22 09:40:00|5037.5|5017.5|5030.7|5010.7|5037.6|5017.6|5030.7|5010.7|0
1611308700000|2021-01-22 09:45:00|5030.8|5010.8|5031.8|5011.8|5032.3|5012.3|5027.6|5007.6|0
1611309000000|2021-01-22 09:50:00|5032|5012|5031.4|5011.4|5033.1|5013.1|5031.4|5011.4|0
1611309300000|2021-01-22 09:55:00|5031.5|5011.5|5031.3|5011.3|5031.9|5011.9|5029.4|5009.4|0
1611309600000|2021-01-22 10:00:00|5031.4|5011.4|5029.8|5009.8|5032.6|5012.6|5029.4|5009.4|0
1611309900000|2021-01-22 10:05:00|5029.7|5009.7|5030.7|5010.7|5031.2|5011.2|5029.7|5009.7|0
1611310200000|2021-01-22 10:10:00|5030.9|5010.9|5030.4|5010.4|5033.7|5013.7|5030|5010|0
1611310500000|2021-01-22 10:15:00|5030.1|5010.1|5030.2|5010.2|5030.8|5010.8|5030|5010|0
1611310800000|2021-01-22 10:20:00|5030.3|5010.3|5032|5012|5032.2|5012.2|5030.1|5010.1|0
1611311100000|2021-01-22 10:25:00|5032.1|5012.1|5033.7|5013.7|5034.3|5014.3|5031.9|5011.9|0
1611311400000|2021-01-22 10:30:00|5033.6|5013.6|5032.3|5012.3|5033.6|5013.6|5032|5012|0
1611311700000|2021-01-22 10:35:00|5032.4|5012.4|5030.9|5010.9|5032.5|5012.5|5030.6|5010.6|0
1611312000000|2021-01-22 10:40:00|5031|5011|5032.6|5012.6|5032.6|5012.6|5030.1|5010.1|0
1611312300000|2021-01-22 10:45:00|5033.1|5013.1|5034|5014|5034.1|5014.1|5032.8|5012.8|0
1611312600000|2021-01-22 10:50:00|5034.2|5014.2|5032|5012|5034.2|5014.2|5031.5|5011.5|0
1611312900000|2021-01-22 10:55:00|5031.6|5011.6|5031.3|5011.3|5032.8|5012.8|5031.2|5011.2|0
1611313200000|2021-01-22 11:00:00|5031.4|5011.4|5032.8|5012.8|5032.8|5012.8|5031.3|5011.3|0
1611313500000|2021-01-22 11:05:00|5032.9|5012.9|5032|5012|5032.9|5012.9|5032|5012|0
1611313800000|2021-01-22 11:10:00|5031.9|5011.9|5030.2|5010.2|5032.1|5012.1|5030.1|5010.1|0
1611314100000|2021-01-22 11:15:00|5030.3|5010.3|5025.6|5005.6|5030.5|5010.5|5025.5|5005.5|0
1611314400000|2021-01-22 11:20:00|5025.1|5005.1|5022.1|5002.1|5025.5|5005.5|5022.1|5002.1|0
1611314700000|2021-01-22 11:25:00|5022.2|5002.2|5026.2|5006.2|5026.2|5006.2|5021.3|5001.3|0
1611315000000|2021-01-22 11:30:00|5026.4|5006.4|5026.5|5006.5|5027|5007|5025.7|5005.7|0
1611315300000|2021-01-22 11:35:00|5026.8|5006.8|5030.9|5010.9|5031.2|5011.2|5026.8|5006.8|0
1611315600000|2021-01-22 11:40:00|5030.8|5010.8|5028.7|5008.7|5030.8|5010.8|5028.2|5008.2|0
1611315900000|2021-01-22 11:45:00|5028.6|5008.6|5027.8|5007.8|5029.9|5009.9|5027.7|5007.7|0
1611316200000|2021-01-22 11:50:00|5027.6|5007.6|5027.1|5007.1|5028.6|5008.6|5026.8|5006.8|0
1611316500000|2021-01-22 11:55:00|5027|5007|5027.5|5007.5|5028.1|5008.1|5027|5007|0
1611316800000|2021-01-22 12:00:00|5027.8|5007.8|5027.2|5007.2|5028.1|5008.1|5025.4|5005.4|0
1611317100000|2021-01-22 12:05:00|5027.3|5007.3|5026.4|5006.4|5027.5|5007.5|5026.4|5006.4|0
1611317400000|2021-01-22 12:10:00|5026.8|5006.8|5028.5|5008.5|5028.9|5008.9|5026.6|5006.6|0
1611317700000|2021-01-22 12:15:00|5028.8|5008.8|5028.2|5008.2|5029.3|5009.3|5027.9|5007.9|0
1611318000000|2021-01-22 12:20:00|5028.3|5008.3|5027.9|5007.9|5028.5|5008.5|5027.4|5007.4|0
1611318300000|2021-01-22 12:25:00|5027.8|5007.8|5026.9|5006.9|5028.2|5008.2|5026.8|5006.8|0
1611318600000|2021-01-22 12:30:00|5027|5007|5026.4|5006.4|5028.1|5008.1|5026.4|5006.4|0
1611318900000|2021-01-22 12:35:00|5026.3|5006.3|5026|5006|5026.6|5006.6|5025.9|5005.9|0
1611319200000|2021-01-22 12:40:00|5026.1|5006.1|5024.6|5004.6|5026.3|5006.3|5023.3|5003.3|0
1611319500000|2021-01-22 12:45:00|5023|5003|5022|5002|5023.4|5003.4|5021.1|5001.1|0
1611319800000|2021-01-22 12:50:00|5022.1|5002.1|5024.1|5004.1|5024.2|5004.2|5022.1|5002.1|0
1611320100000|2021-01-22 12:55:00|5024|5004|5025.8|5005.8|5026.4|5006.4|5024|5004|0
1611320400000|2021-01-22 13:00:00|5025.9|5005.9|5023.7|5003.7|5025.9|5005.9|5023.6|5003.6|0
1611320700000|2021-01-22 13:05:00|5023.6|5003.6|5026.3|5006.3|5026.3|5006.3|5023.5|5003.5|0
1611321000000|2021-01-22 13:10:00|5026.4|5006.4|5026.7|5006.7|5028.2|5008.2|5026|5006|0
1611321300000|2021-01-22 13:15:00|5026.8|5006.8|5028.7|5008.7|5028.8|5008.8|5026.5|5006.5|0
1611321600000|2021-01-22 13:20:00|5028.5|5008.5|5026.5|5006.5|5028.5|5008.5|5026.5|5006.5|0
1611321900000|2021-01-22 13:25:00|5026.6|5006.6|5026.2|5006.2|5026.7|5006.7|5024.9|5004.9|0
1611322200000|2021-01-22 13:30:00|5026.1|5006.1|5025.3|5005.3|5026.8|5006.8|5025.3|5005.3|0
1611322500000|2021-01-22 13:35:00|5025.4|5005.4|5025.9|5005.9|5026.1|5006.1|5025.4|5005.4|0
1611322800000|2021-01-22 13:40:00|5025.6|5005.6|5029.4|5009.4|5029.5|5009.5|5025.6|5005.6|0
1611323100000|2021-01-22 13:45:00|5029.1|5009.1|5029.2|5009.2|5029.7|5009.7|5029.1|5009.1|0
1611323400000|2021-01-22 13:50:00|5029.4|5009.4|5032.3|5012.3|5032.7|5012.7|5029.1|5009.1|0
1611323700000|2021-01-22 13:55:00|5032.4|5012.4|5029.2|5009.2|5032.8|5012.8|5029.2|5009.2|0
1611324000000|2021-01-22 14:00:00|5029|5009|5030.6|5010.6|5030.6|5010.6|5028.4|5008.4|0
1611324300000|2021-01-22 14:05:00|5030.7|5010.7|5029|5009|5031.1|5011.1|5029|5009|0
1611324600000|2021-01-22 14:10:00|5028.6|5008.6|5028.9|5008.9|5029|5009|5026.9|5006.9|0
1611324900000|2021-01-22 14:15:00|5029|5009|5030.1|5010.1|5030.1|5010.1|5029|5009|0
1611325200000|2021-01-22 14:20:00|5030|5010|5033.3|5013.3|5033.8|5013.8|5030|5010|0
1611325500000|2021-01-22 14:25:00|5033.2|5013.2|5037.9|5017.9|5037.9|5017.9|5033|5013|0
1611325800000|2021-01-22 14:30:00|5038.2|5018.2|5036.2|5016.2|5038.2|5018.2|5033.7|5013.7|0
1611326100000|2021-01-22 14:35:00|5036.1|5016.1|5035.8|5015.8|5036.7|5016.7|5032.5|5012.5|0
1611326400000|2021-01-22 14:40:00|5035.9|5015.9|5036.8|5016.8|5036.9|5016.9|5035.7|5015.7|0
1611326700000|2021-01-22 14:45:00|5036.7|5016.7|5037.1|5017.1|5039.5|5019.5|5036.5|5016.5|0
1611327000000|2021-01-22 14:50:00|5036.7|5016.7|5039.1|5019.1|5040.3|5020.3|5036.7|5016.7|0
1611327300000|2021-01-22 14:55:00|5039.2|5019.2|5040.3|5020.3|5040.5|5020.5|5038.5|5018.5|0
1611327600000|2021-01-22 15:00:00|5040.4|5020.4|5042.6|5022.6|5043.5|5023.5|5040.4|5020.4|0
1611327900000|2021-01-22 15:05:00|5042.7|5022.7|5045.2|5025.2|5045.3|5025.3|5042.7|5022.7|0
1611328200000|2021-01-22 15:10:00|5045.1|5025.1|5043.4|5023.4|5045.3|5025.3|5042.5|5022.5|0
1611328500000|2021-01-22 15:15:00|5043.5|5023.5|5043.8|5023.8|5046.2|5026.2|5043.5|5023.5|0
1611328800000|2021-01-22 15:20:00|5044|5024|5043.6|5023.6|5045|5025|5043.6|5023.6|0
1611329100000|2021-01-22 15:25:00|5043.8|5023.8|5042.5|5022.5|5044.3|5024.3|5042|5022|0
1611329400000|2021-01-22 15:30:00|5042.6|5022.6|5042.2|5022.2|5044.6|5024.6|5041.9|5021.9|0
1611329700000|2021-01-22 15:35:00|5042.3|5022.3|5041.6|5021.6|5042.9|5022.9|5041.4|5021.4|0
1611330000000|2021-01-22 15:40:00|5041.8|5021.8|5043.5|5023.5|5043.5|5023.5|5041.8|5021.8|0
1611330300000|2021-01-22 15:45:00|5043.3|5023.3|5044.9|5024.9|5044.9|5024.9|5043.1|5023.1|0
1611330600000|2021-01-22 15:50:00|5045|5025|5046.3|5026.3|5047.7|5027.7|5045|5025|0
1611330900000|2021-01-22 15:55:00|5046.1|5026.1|5047.3|5027.3|5047.3|5027.3|5046.1|5026.1|0
1611331200000|2021-01-22 16:00:00|5047|5027|5047.6|5027.6|5048.6|5028.6|5046.7|5026.7|0
1611331500000|2021-01-22 16:05:00|5047.5|5027.5|5051.6|5031.6|5053.5|5033.5|5047.5|5027.5|0
1611331800000|2021-01-22 16:10:00|5052|5032|5051.5|5031.5|5053.3|5033.3|5050.2|5030.2|0
1611332100000|2021-01-22 16:15:00|5050.9|5030.9|5052.3|5032.3|5053.7|5033.7|5050.9|5030.9|0
1611332400000|2021-01-22 16:20:00|5052.2|5032.2|5051.1|5031.1|5053|5033|5051.1|5031.1|0
1611332700000|2021-01-22 16:25:00|5051.2|5031.2|5050.9|5030.9|5053.8|5033.8|5050.7|5030.7|0
1611333000000|2021-01-22 16:30:00|5065.9|5015.9|5071.3|5021.3|5071.3|5021.3|5064.5|5014.5|0
1611333300000|2021-01-22 16:35:00|5071.8|5021.8|5074.1|5024.1|5074.2|5024.2|5070|5020|0
1611333600000|2021-01-22 16:40:00|5074.2|5024.2|5074.2|5024.2|5074.2|5024.2|5072.8|5022.8|0
1611333900000|2021-01-22 16:45:00|5074.1|5024.1|5075.6|5025.6|5075.6|5025.6|5072.8|5022.8|0
1611334200000|2021-01-22 16:50:00|5075.7|5025.7|5078.4|5028.4|5078.5|5028.5|5075.6|5025.6|0
1611334500000|2021-01-22 16:55:00|5078.9|5028.9|5081.1|5031.1|5081.1|5031.1|5078.9|5028.9|0
1611334800000|2021-01-22 17:00:00|5081.2|5031.2|5081|5031|5083.9|5033.9|5081|5031|0
1611335100000|2021-01-22 17:05:00|5080.9|5030.9|5079.5|5029.5|5081|5031|5078.2|5028.2|0
1611335400000|2021-01-22 17:10:00|5079.6|5029.6|5079.7|5029.7|5081|5031|5079.6|5029.6|0
1611335700000|2021-01-22 17:15:00|5080.2|5030.2|5081.1|5031.1|5082.5|5032.5|5079.7|5029.7|0
1611336000000|2021-01-22 17:20:00|5080.6|5030.6|5078.5|5028.5|5080.6|5030.6|5078.4|5028.4|0
1611336300000|2021-01-22 17:25:00|5078.4|5028.4|5078.5|5028.5|5079.9|5029.9|5078.4|5028.4|0
1611336600000|2021-01-22 17:30:00|5079|5029|5077.1|5027.1|5079.8|5029.8|5077|5027|0
1611336900000|2021-01-22 17:35:00|5077|5027|5077|5027|5078.4|5028.4|5077|5027|0
1611337200000|2021-01-22 17:40:00|5076.5|5026.5|5078.4|5028.4|5079.8|5029.8|5075.7|5025.7|0
1611337500000|2021-01-22 17:45:00|5078.3|5028.3|5078.4|5028.4|5078.4|5028.4|5077|5027|0
1611337800000|2021-01-22 17:50:00|5077.9|5027.9|5077.1|5027.1|5077.9|5027.9|5077.1|5027.1|0
1611338100000|2021-01-22 17:55:00|5077|5027|5075.7|5025.7|5077.1|5027.1|5075.7|5025.7|0
1611338400000|2021-01-22 18:00:00|5076.2|5026.2|5075.7|5025.7|5077.1|5027.1|5075.6|5025.6|0
1611338700000|2021-01-22 18:05:00|5075.6|5025.6|5072.8|5022.8|5075.6|5025.6|5072.8|5022.8|0
1611339000000|2021-01-22 18:10:00|5072.7|5022.7|5074.2|5024.2|5074.2|5024.2|5071.4|5021.4|0
1611339300000|2021-01-22 18:15:00|5074.7|5024.7|5075.6|5025.6|5075.6|5025.6|5074.1|5024.1|0
1611339600000|2021-01-22 18:20:00|5075.8|5025.8|5078.4|5028.4|5078.4|5028.4|5075.6|5025.6|0
1611339900000|2021-01-22 18:25:00|5078.3|5028.3|5078.3|5028.3|5078.4|5028.4|5077|5027|0
1611340200000|2021-01-22 18:30:00|5077.8|5027.8|5081|5031|5081|5031|5076.9|5026.9|0
1611340500000|2021-01-22 18:35:00|5081.1|5031.1|5082.4|5032.4|5082.4|5032.4|5081|5031|0
1611340800000|2021-01-22 18:40:00|5082.5|5032.5|5082.4|5032.4|5083.8|5033.8|5082.4|5032.4|0
1611341100000|2021-01-22 18:45:00|5082.3|5032.3|5081|5031|5082.4|5032.4|5081|5031|0
1611341700000|2021-01-22 18:55:00|5081.3|5031.3|5079.5|5029.5|5082.4|5032.4|5079.5|5029.5|0
1611342000000|2021-01-22 19:00:00|5079.4|5029.4|5080.8|5030.8|5080.8|5030.8|5078|5028|0
1611342300000|2021-01-22 19:05:00|5080.6|5030.6|5080.9|5030.9|5080.9|5030.9|5079.5|5029.5|0
1611342600000|2021-01-22 19:10:00|5080.8|5030.8|5080.8|5030.8|5080.9|5030.9|5079.4|5029.4|0
1611342900000|2021-01-22 19:15:00|5080.3|5030.3|5079.5|5029.5|5080.8|5030.8|5078.1|5028.1|0
1611343200000|2021-01-22 19:20:00|5079.8|5029.8|5078.4|5028.4|5080.9|5030.9|5078.2|5028.2|0
1611343500000|2021-01-22 19:25:00|5078.3|5028.3|5074.3|5024.3|5078.3|5028.3|5074.2|5024.2|0
1611343800000|2021-01-22 19:30:00|5074.8|5024.8|5074.3|5024.3|5075.6|5025.6|5073|5023|0
1611344100000|2021-01-22 19:35:00|5073.8|5023.8|5074.4|5024.4|5074.4|5024.4|5073|5023|0
1611344400000|2021-01-22 19:40:00|5074.9|5024.9|5071.7|5021.7|5075.7|5025.7|5071.7|5021.7|0
1611344700000|2021-01-22 19:45:00|5072.2|5022.2|5071.7|5021.7|5073.1|5023.1|5071.7|5021.7|0
1611345000000|2021-01-22 19:50:00|5072.2|5022.2|5071.8|5021.8|5073.2|5023.2|5071.7|5021.7|0
1611345300000|2021-01-22 19:55:00|5071.9|5021.9|5073.3|5023.3|5073.3|5023.3|5071.8|5021.8|0
1611345600000|2021-01-22 20:00:00|5073.2|5023.2|5071.9|5021.9|5074.6|5024.6|5071.9|5021.9|0
1611345900000|2021-01-22 20:05:00|5071.4|5021.4|5070.5|5020.5|5071.9|5021.9|5070.5|5020.5|0
1611346200000|2021-01-22 20:10:00|5070.6|5020.6|5067.8|5017.8|5070.6|5020.6|5067.6|5017.6|0
1611346500000|2021-01-22 20:15:00|5068.3|5018.3|5065.1|5015.1|5070.5|5020.5|5065.1|5015.1|0
1611346800000|2021-01-22 20:20:00|5065.6|5015.6|5067.9|5017.9|5067.9|5017.9|5065.1|5015.1|0
1611347100000|2021-01-22 20:25:00|5068|5018|5072|5022|5072.1|5022.1|5067.9|5017.9|0
1611347400000|2021-01-22 20:30:00|5072.1|5022.1|5069.3|5019.3|5072.1|5022.1|5069.3|5019.3|0
1611347700000|2021-01-22 20:35:00|5069.8|5019.8|5073.3|5023.3|5073.4|5023.4|5069.8|5019.8|0
1611348000000|2021-01-22 20:40:00|5073.4|5023.4|5074.8|5024.8|5074.8|5024.8|5073.4|5023.4|0
1611348300000|2021-01-22 20:45:00|5074.7|5024.7|5073.3|5023.3|5074.8|5024.8|5072|5022|0
1611348600000|2021-01-22 20:50:00|5073.4|5023.4|5075.8|5025.8|5075.8|5025.8|5073.4|5023.4|0
1611348900000|2021-01-22 20:55:00|5075.3|5025.3|5069.3|5019.3|5075.8|5025.8|5069.2|5019.2|0
1611349200000|2021-01-22 21:00:00|5069.6|5019.6|5070.5|5020.5|5071.4|5021.4|5067.6|5017.6|0
1611349500000|2021-01-22 21:05:00|5070.6|5020.6|5069.3|5019.3|5071.1|5021.1|5069.3|5019.3|0
1611349800000|2021-01-22 21:10:00|5069.6|5019.6|5071.1|5021.1|5073.2|5023.2|5069.3|5019.3|0
1611350100000|2021-01-22 21:15:00|5071.3|5021.3|5070.6|5020.6|5071.7|5021.7|5070.6|5020.6|0
1611350400000|2021-01-22 21:20:00|5070.8|5020.8|5070.4|5020.4|5071|5021|5070.2|5020.2|0
1611350700000|2021-01-22 21:25:00|5070.6|5020.6|5070.6|5020.6|5070.7|5020.7|5070.4|5020.4|0
1611351000000|2021-01-22 21:30:00|5070.5|5020.5|5071.5|5021.5|5071.8|5021.8|5070.4|5020.4|0
1611351300000|2021-01-22 21:35:00|5071.2|5021.2|5069.4|5019.4|5071.5|5021.5|5069.1|5019.1|0
1611351600000|2021-01-22 21:40:00|5069.1|5019.1|5068.3|5018.3|5070|5020|5068.3|5018.3|0
1611351900000|2021-01-22 21:45:00|5068.6|5018.6|5069.1|5019.1|5069.7|5019.7|5068|5018|0
1611352200000|2021-01-22 21:50:00|5069.2|5019.2|5068.9|5018.9|5069.7|5019.7|5068.6|5018.6|0
1611352500000|2021-01-22 21:55:00|5069.1|5019.1|5067|5017|5069.1|5019.1|5066.8|5016.8|0
1611352800000|2021-01-22 22:00:00|5067.4|5017.4|5067.4|5017.4|5067.4|5017.4|5067.4|5017.4|0
1611529200000|2021-01-24 23:00:00|5077.5|5027.5|5077.8|5027.8|5078|5028|5075.4|5025.4|0
1611529500000|2021-01-24 23:05:00|5077.7|5027.7|5079.5|5029.5|5079.9|5029.9|5077.1|5027.1|0
1611529800000|2021-01-24 23:10:00|5079.4|5029.4|5079.8|5029.8|5080.3|5030.3|5077.7|5027.7|0
1611530100000|2021-01-24 23:15:00|5080.1|5030.1|5079.6|5029.6|5080.1|5030.1|5078.2|5028.2|0
1611530400000|2021-01-24 23:20:00|5079.5|5029.5|5081.2|5031.2|5082.2|5032.2|5079.5|5029.5|0
1611530700000|2021-01-24 23:25:00|5081.6|5031.6|5081.9|5031.9|5084.3|5034.3|5081.6|5031.6|0
1611531000000|2021-01-24 23:30:00|5082.4|5032.4|5082.2|5032.2|5082.7|5032.7|5081.6|5031.6|0
1611531300000|2021-01-24 23:35:00|5082.1|5032.1|5081.9|5031.9|5082.2|5032.2|5081.2|5031.2|0
1611531600000|2021-01-24 23:40:00|5081.7|5031.7|5081.9|5031.9|5082.7|5032.7|5081.6|5031.6|0
1611531900000|2021-01-24 23:45:00|5082.2|5032.2|5081.6|5031.6|5082.7|5032.7|5081.6|5031.6|0
1611532200000|2021-01-24 23:50:00|5081.2|5031.2|5080.9|5030.9|5081.2|5031.2|5080.3|5030.3|0
1611532500000|2021-01-24 23:55:00|5080.6|5030.6|5080.6|5030.6|5081|5031|5080.3|5030.3|0
1611532800000|2021-01-25 00:00:00|5080.5|5030.5|5078.9|5028.9|5081.2|5031.2|5078.9|5028.9|0
1611533100000|2021-01-25 00:05:00|5079.1|5029.1|5078.5|5028.5|5079.5|5029.5|5076.8|5026.8|0
1611533400000|2021-01-25 00:10:00|5078.2|5028.2|5080.6|5030.6|5080.9|5030.9|5076.4|5026.4|0
1611533700000|2021-01-25 00:15:00|5080.1|5030.1|5071.7|5021.7|5080.9|5030.9|5071.1|5021.1|0
1611534000000|2021-01-25 00:20:00|5072|5022|5069.3|5019.3|5073.8|5023.8|5068.4|5018.4|0
1611534300000|2021-01-25 00:25:00|5068.5|5018.5|5075.9|5025.9|5076.6|5026.6|5068.4|5018.4|0
1611534600000|2021-01-25 00:30:00|5075.7|5025.7|5077.4|5027.4|5079.4|5029.4|5075.3|5025.3|0
1611534900000|2021-01-25 00:35:00|5077.7|5027.7|5074|5024|5078.8|5028.8|5074|5024|0
1611535200000|2021-01-25 00:40:00|5074.5|5024.5|5077.4|5027.4|5077.4|5027.4|5074|5024|0
1611535500000|2021-01-25 00:45:00|5077.6|5027.6|5078.1|5028.1|5079.5|5029.5|5076.8|5026.8|0
1611535800000|2021-01-25 00:50:00|5078.4|5028.4|5080.8|5030.8|5080.8|5030.8|5078.1|5028.1|0
1611536100000|2021-01-25 00:55:00|5081.3|5031.3|5081.4|5031.4|5082.1|5032.1|5079.4|5029.4|0
1611536400000|2021-01-25 01:00:00|5081.2|5031.2|5079.4|5029.4|5082.1|5032.1|5079.3|5029.3|0
1611536700000|2021-01-25 01:05:00|5079.9|5029.9|5082.1|5032.1|5083.4|5033.4|5079.9|5029.9|0
1611537000000|2021-01-25 01:10:00|5082.3|5032.3|5080.7|5030.7|5082.7|5032.7|5080.7|5030.7|0
1611537300000|2021-01-25 01:15:00|5081|5031|5082.7|5032.7|5084.8|5034.8|5081|5031|0
1611537600000|2021-01-25 01:20:00|5082.5|5032.5|5083.4|5033.4|5083.4|5033.4|5080.7|5030.7|0
1611537900000|2021-01-25 01:25:00|5083.9|5033.9|5082.7|5032.7|5084.8|5034.8|5082.1|5032.1|0
1611538200000|2021-01-25 01:30:00|5082.5|5032.5|5084.7|5034.7|5086.1|5036.1|5082.1|5032.1|0
1611538500000|2021-01-25 01:35:00|5084.2|5034.2|5082|5032|5084.2|5034.2|5080.1|5030.1|0
1611538800000|2021-01-25 01:40:00|5081.8|5031.8|5082|5032|5083.4|5033.4|5080.7|5030.7|0
1611539100000|2021-01-25 01:45:00|5082.1|5032.1|5083.4|5033.4|5084.7|5034.7|5082|5032|0
1611539400000|2021-01-25 01:50:00|5083.1|5033.1|5081.4|5031.4|5083.4|5033.4|5080|5030|0
1611539700000|2021-01-25 01:55:00|5081.1|5031.1|5079.4|5029.4|5081.4|5031.4|5079.3|5029.3|0
1611540000000|2021-01-25 02:00:00|5079.7|5029.7|5079.5|5029.5|5080.8|5030.8|5079.4|5029.4|0
1611540300000|2021-01-25 02:05:00|5079.4|5029.4|5080.8|5030.8|5080.9|5030.9|5079.4|5029.4|0
1611540600000|2021-01-25 02:10:00|5080.9|5030.9|5079.5|5029.5|5081.5|5031.5|5079.5|5029.5|0
1611540900000|2021-01-25 02:15:00|5079.7|5029.7|5083.6|5033.6|5084.9|5034.9|5079.5|5029.5|0
1611541200000|2021-01-25 02:20:00|5083.7|5033.7|5085|5035|5085|5035|5083.6|5033.6|0
1611541500000|2021-01-25 02:25:00|5084.9|5034.9|5085|5035|5085|5035|5083.6|5033.6|0
1611541800000|2021-01-25 02:30:00|5084.9|5034.9|5085|5035|5086.3|5036.3|5084.9|5034.9|0
1611542100000|2021-01-25 02:35:00|5085.2|5035.2|5089|5039|5089|5039|5085|5035|0
1611542400000|2021-01-25 02:40:00|5089.5|5039.5|5089|5039|5090.3|5040.3|5087.6|5037.6|0
1611542700000|2021-01-25 02:45:00|5089.2|5039.2|5087.7|5037.7|5089.7|5039.7|5086.3|5036.3|0
1611543000000|2021-01-25 02:50:00|5087.6|5037.6|5087.7|5037.7|5089|5039|5087.6|5037.6|0
1611543300000|2021-01-25 02:55:00|5087.2|5037.2|5087.7|5037.7|5087.7|5037.7|5086.3|5036.3|0
1611543600000|2021-01-25 03:00:00|5087.9|5037.9|5087.7|5037.7|5088.4|5038.4|5086.3|5036.3|0
1611543900000|2021-01-25 03:05:00|5087.6|5037.6|5085.6|5035.6|5087.7|5037.7|5085|5035|0
1611544200000|2021-01-25 03:10:00|5085.9|5035.9|5084.9|5034.9|5086.3|5036.3|5084.9|5034.9|0
1611544500000|2021-01-25 03:15:00|5088.5|5038.5|5089.2|5039.2|5089.2|5039.2|5087.9|5037.9|0
1611544800000|2021-01-25 03:20:00|5089.3|5039.3|5090.6|5040.6|5090.7|5040.7|5089.3|5039.3|0
1611545100000|2021-01-25 03:25:00|5090.4|5040.4|5089.3|5039.3|5090.6|5040.6|5089.3|5039.3|0
1611545400000|2021-01-25 03:30:00|5086.4|5036.4|5084.9|5034.9|5087.7|5037.7|5084.9|5034.9|0
1611545700000|2021-01-25 03:35:00|5084.7|5034.7|5083.6|5033.6|5084.9|5034.9|5083.6|5033.6|0
1611546000000|2021-01-25 03:40:00|5083.8|5033.8|5085|5035|5085|5035|5083.6|5033.6|0
1611546300000|2021-01-25 03:45:00|5084.9|5034.9|5084.9|5034.9|5085.6|5035.6|5084.9|5034.9|0
1611546600000|2021-01-25 03:50:00|5085.2|5035.2|5084.9|5034.9|5085.6|5035.6|5084.9|5034.9|0
1611546900000|2021-01-25 03:55:00|5085.2|5035.2|5084.9|5034.9|5086.3|5036.3|5084.9|5034.9|0
1611547200000|2021-01-25 04:00:00|5085|5035|5082.9|5032.9|5085|5035|5082.2|5032.2|0
1611547500000|2021-01-25 04:05:00|5082.2|5032.2|5083.6|5033.6|5083.6|5033.6|5082.2|5032.2|0
1611547800000|2021-01-25 04:10:00|5083.4|5033.4|5083.6|5033.6|5083.6|5033.6|5082.9|5032.9|0
1611548100000|2021-01-25 04:15:00|5083.4|5033.4|5082.3|5032.3|5083.6|5033.6|5082.2|5032.2|0
1611549000000|2021-01-25 04:30:00|5082.8|5032.8|5085|5035|5085|5035|5082.8|5032.8|0
1611549300000|2021-01-25 04:35:00|5084.5|5034.5|5084.3|5034.3|5084.5|5034.5|5083.6|5033.6|0
1611549600000|2021-01-25 04:40:00|5084|5034|5083.9|5033.9|5085|5035|5083.6|5033.6|0
1611549900000|2021-01-25 04:45:00|5084.3|5034.3|5083.6|5033.6|5085|5035|5083.6|5033.6|0
1611550200000|2021-01-25 04:50:00|5083.8|5033.8|5083.5|5033.5|5084.9|5034.9|5083.5|5033.5|0
1611550500000|2021-01-25 04:55:00|5083.6|5033.6|5083.6|5033.6|5083.6|5033.6|5082.2|5032.2|0
1611550800000|2021-01-25 05:00:00|5083.9|5033.9|5084.9|5034.9|5084.9|5034.9|5083.6|5033.6|0
1611551100000|2021-01-25 05:05:00|5085|5035|5085.6|5035.6|5086.4|5036.4|5085|5035|0
1611551400000|2021-01-25 05:10:00|5085.4|5035.4|5085|5035|5086.3|5036.3|5084.9|5034.9|0
1611551700000|2021-01-25 05:15:00|5085.4|5035.4|5086.3|5036.3|5086.3|5036.3|5084.9|5034.9|0
1611552000000|2021-01-25 05:20:00|5085.8|5035.8|5085.6|5035.6|5086.3|5036.3|5084.9|5034.9|0
1611552300000|2021-01-25 05:25:00|5085.9|5035.9|5085.6|5035.6|5086.3|5036.3|5084.9|5034.9|0
1611552600000|2021-01-25 05:30:00|5085.9|5035.9|5085|5035|5086.3|5036.3|5084.9|5034.9|0
1611552900000|2021-01-25 05:35:00|5085.2|5035.2|5084.3|5034.3|5085.6|5035.6|5083.6|5033.6|0
1611553200000|2021-01-25 05:40:00|5084|5034|5084.9|5034.9|5085.6|5035.6|5083.5|5033.5|0
1611553500000|2021-01-25 05:45:00|5084.8|5034.8|5084.9|5034.9|5084.9|5034.9|5082.2|5032.2|0
1611553800000|2021-01-25 05:50:00|5084.6|5034.6|5083.5|5033.5|5084.9|5034.9|5082.8|5032.8|0
1611554100000|2021-01-25 05:55:00|5083.8|5033.8|5086.3|5036.3|5086.3|5036.3|5083.5|5033.5|0
1611554400000|2021-01-25 06:00:00|5085.6|5035.6|5086.3|5036.3|5087.6|5037.6|5084.9|5034.9|0
1611554700000|2021-01-25 06:05:00|5086.5|5036.5|5086.9|5036.9|5087.6|5037.6|5086.3|5036.3|0
1611555000000|2021-01-25 06:10:00|5087.2|5037.2|5086.9|5036.9|5087.6|5037.6|5086.2|5036.2|0
1611555300000|2021-01-25 06:15:00|5087.2|5037.2|5085.6|5035.6|5087.6|5037.6|5084.9|5034.9|0
1611555600000|2021-01-25 06:20:00|5085.3|5035.3|5084.9|5034.9|5086.3|5036.3|5084.9|5034.9|0
1611555900000|2021-01-25 06:25:00|5084.4|5034.4|5083.6|5033.6|5084.4|5034.4|5082.2|5032.2|0
1611556200000|2021-01-25 06:30:00|5084.1|5034.1|5086.3|5036.3|5086.3|5036.3|5084.1|5034.1|0
1611556500000|2021-01-25 06:35:00|5086.5|5036.5|5089|5039|5089|5039|5086.3|5036.3|0
1611556800000|2021-01-25 06:40:00|5088.9|5038.9|5091.6|5041.6|5093|5043|5087.6|5037.6|0
1611557100000|2021-01-25 06:45:00|5092.1|5042.1|5093|5043|5094.3|5044.3|5092.1|5042.1|0
1611557400000|2021-01-25 06:50:00|5092.9|5042.9|5091.6|5041.6|5093|5043|5091.6|5041.6|0
1611557700000|2021-01-25 06:55:00|5092.1|5042.1|5090.2|5040.2|5092.9|5042.9|5088.9|5038.9|0
1611558000000|2021-01-25 07:00:00|5090.7|5040.7|5092.9|5042.9|5094.3|5044.3|5090.3|5040.3|0
1611558300000|2021-01-25 07:05:00|5092.7|5042.7|5091.5|5041.5|5092.9|5042.9|5088.9|5038.9|0
1611558600000|2021-01-25 07:10:00|5091|5041|5090.2|5040.2|5091|5041|5088.8|5038.8|0
1611558900000|2021-01-25 07:15:00|5090.7|5040.7|5091.5|5041.5|5092.9|5042.9|5090.2|5040.2|0
1611559200000|2021-01-25 07:20:00|5091|5041|5095.5|5045.5|5095.5|5045.5|5090.2|5040.2|0
1611559500000|2021-01-25 07:25:00|5095.6|5045.6|5096.9|5046.9|5098.3|5048.3|5095.5|5045.5|0
1611559800000|2021-01-25 07:30:00|5097.4|5047.4|5095.6|5045.6|5098.3|5048.3|5095.6|5045.6|0
1611560100000|2021-01-25 07:35:00|5096.1|5046.1|5094.2|5044.2|5096.9|5046.9|5094.2|5044.2|0
1611560400000|2021-01-25 07:40:00|5093.7|5043.7|5095.6|5045.6|5095.6|5045.6|5091.5|5041.5|0
1611560700000|2021-01-25 07:45:00|5095.1|5045.1|5094.2|5044.2|5096.9|5046.9|5094.2|5044.2|0
1611561000000|2021-01-25 07:50:00|5093.7|5043.7|5098.3|5048.3|5098.3|5048.3|5092.9|5042.9|0
1611561300000|2021-01-25 07:55:00|5097.8|5047.8|5102.3|5052.3|5103.6|5053.6|5097|5047|0
1611561600000|2021-01-25 08:00:00|5101.8|5051.8|5095.6|5045.6|5101.8|5051.8|5095.5|5045.5|0
1611561900000|2021-01-25 08:05:00|5096|5046|5051.7|5031.7|5099.6|5049.6|5050.9|5030.9|0
1611562200000|2021-01-25 08:10:00|5051.2|5031.2|5052|5032|5054.1|5034.1|5050.4|5030.4|0
1611562500000|2021-01-25 08:15:00|5051.9|5031.9|5053|5033|5054.3|5034.3|5051.7|5031.7|0
1611562800000|2021-01-25 08:20:00|5052.9|5032.9|5049.1|5029.1|5053.9|5033.9|5049.1|5029.1|0
1611563100000|2021-01-25 08:25:00|5049.3|5029.3|5053.3|5033.3|5053.3|5033.3|5046.5|5026.5|0
1611563400000|2021-01-25 08:30:00|5053.4|5033.4|5059.5|5039.5|5059.7|5039.7|5053.4|5033.4|0
1611563700000|2021-01-25 08:35:00|5059.3|5039.3|5057.7|5037.7|5059.3|5039.3|5057.6|5037.6|0
1611564000000|2021-01-25 08:40:00|5057.8|5037.8|5056.3|5036.3|5058.3|5038.3|5056.3|5036.3|0
1611564300000|2021-01-25 08:45:00|5056.4|5036.4|5056.3|5036.3|5056.9|5036.9|5054.9|5034.9|0
1611564600000|2021-01-25 08:50:00|5056.2|5036.2|5052.5|5032.5|5057|5037|5052|5032|0
1611564900000|2021-01-25 08:55:00|5052.6|5032.6|5054.2|5034.2|5054.9|5034.9|5051.4|5031.4|0
1611565200000|2021-01-25 09:00:00|5054.3|5034.3|5051.1|5031.1|5055.8|5035.8|5050.4|5030.4|0
1611565500000|2021-01-25 09:05:00|5051.6|5031.6|5055.8|5035.8|5056.9|5036.9|5051.6|5031.6|0
1611565800000|2021-01-25 09:10:00|5056|5036|5055.7|5035.7|5057.6|5037.6|5055.5|5035.5|0
1611566100000|2021-01-25 09:15:00|5055.6|5035.6|5055.4|5035.4|5055.6|5035.6|5054.1|5034.1|0
1611566400000|2021-01-25 09:20:00|5055.5|5035.5|5056|5036|5056.9|5036.9|5054.8|5034.8|0
1611566700000|2021-01-25 09:25:00|5056.1|5036.1|5056|5036|5056.3|5036.3|5055.3|5035.3|0
1611567000000|2021-01-25 09:30:00|5056.1|5036.1|5059.1|5039.1|5059.1|5039.1|5055.6|5035.6|0
1611567300000|2021-01-25 09:35:00|5059|5039|5058.7|5038.7|5059|5039|5057.7|5037.7|0
1611567600000|2021-01-25 09:40:00|5058.5|5038.5|5058.4|5038.4|5059.4|5039.4|5058|5038|0
1611567900000|2021-01-25 09:45:00|5058.5|5038.5|5054.5|5034.5|5058.5|5038.5|5054.4|5034.4|0
1611568200000|2021-01-25 09:50:00|5054.6|5034.6|5053.5|5033.5|5055.3|5035.3|5053.4|5033.4|0
1611568500000|2021-01-25 09:55:00|5053.4|5033.4|5053.8|5033.8|5055|5035|5052.2|5032.2|0
1611568800000|2021-01-25 10:00:00|5053.7|5033.7|5056.6|5036.6|5056.9|5036.9|5052.2|5032.2|0
1611569100000|2021-01-25 10:05:00|5056.8|5036.8|5055.7|5035.7|5057.2|5037.2|5054.8|5034.8|0
1611569400000|2021-01-25 10:10:00|5055.8|5035.8|5053.1|5033.1|5056.1|5036.1|5053.1|5033.1|0
1611569700000|2021-01-25 10:15:00|5053|5033|5052.1|5032.1|5053|5033|5051.7|5031.7|0
1611570000000|2021-01-25 10:20:00|5052.2|5032.2|5051|5031|5054|5034|5050.8|5030.8|0
1611570300000|2021-01-25 10:25:00|5051.2|5031.2|5055.8|5035.8|5056.2|5036.2|5051|5031|0
1611570600000|2021-01-25 10:30:00|5056|5036|5056.6|5036.6|5057.2|5037.2|5056|5036|0
1611570900000|2021-01-25 10:35:00|5056.5|5036.5|5060.1|5040.1|5061.6|5041.6|5056.4|5036.4|0
1611571200000|2021-01-25 10:40:00|5060.2|5040.2|5059.2|5039.2|5060.9|5040.9|5058.8|5038.8|0
1611571500000|2021-01-25 10:45:00|5059.3|5039.3|5060.4|5040.4|5060.4|5040.4|5057.4|5037.4|0
1611571800000|2021-01-25 10:50:00|5060.3|5040.3|5059|5039|5060.3|5040.3|5058.7|5038.7|0
1611572100000|2021-01-25 10:55:00|5059.1|5039.1|5058.8|5038.8|5060.6|5040.6|5058.8|5038.8|0
1611572400000|2021-01-25 11:00:00|5058.6|5038.6|5059.2|5039.2|5059.2|5039.2|5057.6|5037.6|0
1611572700000|2021-01-25 11:05:00|5059.3|5039.3|5059.7|5039.7|5060|5040|5058.8|5038.8|0
1611573000000|2021-01-25 11:10:00|5059.6|5039.6|5060.1|5040.1|5060.2|5040.2|5059.6|5039.6|0
1611573300000|2021-01-25 11:15:00|5060|5040|5058.8|5038.8|5060.3|5040.3|5058.8|5038.8|0
1611573600000|2021-01-25 11:20:00|5058.7|5038.7|5057|5037|5058.9|5038.9|5056.5|5036.5|0
1611573900000|2021-01-25 11:25:00|5057.1|5037.1|5054|5034|5057.1|5037.1|5051.7|5031.7|0
1611574200000|2021-01-25 11:30:00|5054.1|5034.1|5053.7|5033.7|5054.8|5034.8|5053.6|5033.6|0
1611574500000|2021-01-25 11:35:00|5054|5034|5052.2|5032.2|5054.5|5034.5|5051.9|5031.9|0
1611574800000|2021-01-25 11:40:00|5051.9|5031.9|5050.2|5030.2|5051.9|5031.9|5048.4|5028.4|0
1611575100000|2021-01-25 11:45:00|5049|5029|5047.3|5027.3|5049|5029|5044.7|5024.7|0
1611575400000|2021-01-25 11:50:00|5047.4|5027.4|5049.5|5029.5|5049.6|5029.6|5047.3|5027.3|0
1611575700000|2021-01-25 11:55:00|5049.4|5029.4|5045.2|5025.2|5049.4|5029.4|5044.6|5024.6|0
1611576000000|2021-01-25 12:00:00|5044.8|5024.8|5039.2|5019.2|5045|5025|5038.5|5018.5|0
1611576300000|2021-01-25 12:05:00|5039.5|5019.5|5038.2|5018.2|5039.9|5019.9|5038.2|5018.2|0
1611576600000|2021-01-25 12:10:00|5037.4|5017.4|5039.7|5019.7|5039.8|5019.8|5037.2|5017.2|0
1611576900000|2021-01-25 12:15:00|5039.6|5019.6|5038.5|5018.5|5039.6|5019.6|5037.9|5017.9|0
1611577200000|2021-01-25 12:20:00|5038.6|5018.6|5035.9|5015.9|5039|5019|5035.6|5015.6|0
1611577500000|2021-01-25 12:25:00|5035.6|5015.6|5033.7|5013.7|5035.8|5015.8|5033.3|5013.3|0
1611577800000|2021-01-25 12:30:00|5033.5|5013.5|5028.8|5008.8|5033.5|5013.5|5028.4|5008.4|0
1611578100000|2021-01-25 12:35:00|5028.9|5008.9|5029.1|5009.1|5029.2|5009.2|5026.6|5006.6|0
1611578400000|2021-01-25 12:40:00|5029.2|5009.2|5027.7|5007.7|5029.9|5009.9|5026.2|5006.2|0
1611578700000|2021-01-25 12:45:00|5027.8|5007.8|5026.7|5006.7|5027.9|5007.9|5025.4|5005.4|0
1611579000000|2021-01-25 12:50:00|5026.6|5006.6|5016.3|4996.3|5027.1|5007.1|5016.1|4996.1|0
1611579300000|2021-01-25 12:55:00|5016.2|4996.2|5014.9|4994.9|5016.6|4996.6|5014.7|4994.7|0
1611579600000|2021-01-25 13:00:00|5014.8|4994.8|5015.1|4995.1|5015.6|4995.6|5013|4993|0
1611579900000|2021-01-25 13:05:00|5015|4995|5013.3|4993.3|5015|4995|5011|4991|0
1611580200000|2021-01-25 13:10:00|5013.2|4993.2|5010.2|4990.2|5013.2|4993.2|5007.6|4987.6|0
1611580500000|2021-01-25 13:15:00|5010.3|4990.3|5008.8|4988.8|5012|4992|5008|4988|0
1611580800000|2021-01-25 13:20:00|5008.7|4988.7|5007.2|4987.2|5008.7|4988.7|5004.8|4984.8|0
1611581100000|2021-01-25 13:25:00|5007|4987|5007.5|4987.5|5007.9|4987.9|5005.9|4985.9|0
1611581400000|2021-01-25 13:30:00|5008.1|4988.1|5006.2|4986.2|5008.6|4988.6|5005.2|4985.2|0
1611581700000|2021-01-25 13:35:00|5006.1|4986.1|5005.7|4985.7|5009.2|4989.2|5005.7|4985.7|0
1611582000000|2021-01-25 13:40:00|5005.6|4985.6|5008.7|4988.7|5009.1|4989.1|5004.5|4984.5|0
1611582300000|2021-01-25 13:45:00|5008.6|4988.6|5011.9|4991.9|5012.1|4992.1|5008.5|4988.5|0
1611582600000|2021-01-25 13:50:00|5012.3|4992.3|5015.7|4995.7|5018.4|4998.4|5012.1|4992.1|0
1611582900000|2021-01-25 13:55:00|5015.6|4995.6|5013.2|4993.2|5016.2|4996.2|5013.2|4993.2|0
1611583200000|2021-01-25 14:00:00|5013.1|4993.1|5015.6|4995.6|5015.9|4995.9|5013.1|4993.1|0
1611583500000|2021-01-25 14:05:00|5015.7|4995.7|5013.6|4993.6|5015.7|4995.7|5013.5|4993.5|0
1611583800000|2021-01-25 14:10:00|5013.7|4993.7|5013.9|4993.9|5014.5|4994.5|5012.9|4992.9|0
1611584100000|2021-01-25 14:15:00|5013.3|4993.3|5011.4|4991.4|5013.4|4993.4|5010.4|4990.4|0
1611584400000|2021-01-25 14:20:00|5011.5|4991.5|5008.8|4988.8|5012|4992|5008.5|4988.5|0
1611584700000|2021-01-25 14:25:00|5008.7|4988.7|5006.3|4986.3|5009.5|4989.5|5003.6|4983.6|0
1611585000000|2021-01-25 14:30:00|5007.6|4987.6|5007.2|4987.2|5010.6|4990.6|5006.9|4986.9|0
1611585300000|2021-01-25 14:35:00|5007.5|4987.5|5011.8|4991.8|5011.9|4991.9|5007.3|4987.3|0
1611585600000|2021-01-25 14:40:00|5011.9|4991.9|5012.4|4992.4|5013.2|4993.2|5010.4|4990.4|0
1611585900000|2021-01-25 14:45:00|5012.6|4992.6|5012.9|4992.9|5017.5|4997.5|5012.4|4992.4|0
1611586200000|2021-01-25 14:50:00|5013|4993|5014.7|4994.7|5015|4995|5012.7|4992.7|0
1611586500000|2021-01-25 14:55:00|5014.8|4994.8|5018.7|4998.7|5019.2|4999.2|5014.8|4994.8|0
1611586800000|2021-01-25 15:00:00|5018.8|4998.8|5030.6|5010.6|5030.6|5010.6|5018.7|4998.7|0
1611587100000|2021-01-25 15:05:00|5030.8|5010.8|5026.4|5006.4|5031.9|5011.9|5026.4|5006.4|0
1611587400000|2021-01-25 15:10:00|5026.6|5006.6|5024.4|5004.4|5027|5007|5024|5004|0
1611587700000|2021-01-25 15:15:00|5024.5|5004.5|5024.7|5004.7|5026.5|5006.5|5024.1|5004.1|0
1611588000000|2021-01-25 15:20:00|5024.6|5004.6|5025.9|5005.9|5025.9|5005.9|5024.6|5004.6|0
1611588300000|2021-01-25 15:25:00|5025.7|5005.7|5025.3|5005.3|5026|5006|5024.8|5004.8|0
1611588600000|2021-01-25 15:30:00|5025.5|5005.5|5026.3|5006.3|5027|5007|5025.3|5005.3|0
1611588900000|2021-01-25 15:35:00|5026.4|5006.4|5024.8|5004.8|5026.4|5006.4|5024.6|5004.6|0
1611589200000|2021-01-25 15:40:00|5024.7|5004.7|5021.4|5001.4|5025|5005|5021.4|5001.4|0
1611589500000|2021-01-25 15:45:00|5021.3|5001.3|5020.2|5000.2|5022.3|5002.3|5020.2|5000.2|0
1611589800000|2021-01-25 15:50:00|5020.3|5000.3|5017.2|4997.2|5020.5|5000.5|5015.9|4995.9|0
1611590100000|2021-01-25 15:55:00|5017.1|4997.1|5012.5|4992.5|5017.5|4997.5|5012.4|4992.4|0
1611590400000|2021-01-25 16:00:00|5012.3|4992.3|5006.3|4986.3|5012.9|4992.9|5005.4|4985.4|0
1611590700000|2021-01-25 16:05:00|5006.1|4986.1|5006.3|4986.3|5007.3|4987.3|5005.3|4985.3|0
1611591000000|2021-01-25 16:10:00|5006.2|4986.2|5008|4988|5008.2|4988.2|5005.5|4985.5|0
1611591300000|2021-01-25 16:15:00|5007.9|4987.9|5008|4988|5008|4988|5006.4|4986.4|0
1611591600000|2021-01-25 16:20:00|5008.1|4988.1|5010.9|4990.9|5011.4|4991.4|5007.8|4987.8|0
1611591900000|2021-01-25 16:25:00|5010.8|4990.8|5005.5|4985.5|5010.8|4990.8|5005.4|4985.4|0
1611592200000|2021-01-25 16:30:00|5022.1|4972.1|5028.1|4978.1|5029.5|4979.5|5015.5|4965.5|0
1611592500000|2021-01-25 16:35:00|5027.6|4977.6|5025.5|4975.5|5028.4|4978.4|5022.6|4972.6|0
1611592800000|2021-01-25 16:40:00|5025.4|4975.4|5032.6|4982.6|5032.6|4982.6|5022.7|4972.7|0
1611593100000|2021-01-25 16:45:00|5032.5|4982.5|5032.5|4982.5|5035.4|4985.4|5031.1|4981.1|0
1611593400000|2021-01-25 16:50:00|5032.6|4982.6|5032.7|4982.7|5034|4984|5031.2|4981.2|0
1611593700000|2021-01-25 16:55:00|5032.8|4982.8|5034.2|4984.2|5034.2|4984.2|5031.3|4981.3|0
1611594000000|2021-01-25 17:00:00|5034.3|4984.3|5034.3|4984.3|5037.1|4987.1|5032.9|4982.9|0
1611594300000|2021-01-25 17:05:00|5034.2|4984.2|5034.3|4984.3|5034.4|4984.4|5032.9|4982.9|0
1611594600000|2021-01-25 17:10:00|5033.8|4983.8|5027.1|4977.1|5035.7|4985.7|5027.1|4977.1|0
1611594900000|2021-01-25 17:15:00|5027.2|4977.2|5022.9|4972.9|5030|4980|5021.4|4971.4|0
1611595200000|2021-01-25 17:20:00|5022.8|4972.8|5018.7|4968.7|5028.7|4978.7|5018.7|4968.7|0
1611595500000|2021-01-25 17:25:00|5018.2|4968.2|5020.2|4970.2|5025.9|4975.9|5017.3|4967.3|0
1611595800000|2021-01-25 17:30:00|5020.3|4970.3|5027.4|4977.4|5028.8|4978.8|5017.4|4967.4|0
1611596100000|2021-01-25 17:35:00|5027.5|4977.5|5027.3|4977.3|5030.2|4980.2|5026|4976|0
1611596400000|2021-01-25 17:40:00|5027.4|4977.4|5030.3|4980.3|5031.7|4981.7|5027.4|4977.4|0
1611596700000|2021-01-25 17:45:00|5030.8|4980.8|5034.5|4984.5|5035.9|4985.9|5030.3|4980.3|0
1611597000000|2021-01-25 17:50:00|5035.8|4985.8|5037.3|4987.3|5038.8|4988.8|5033|4983|0
1611597300000|2021-01-25 17:55:00|5037.4|4987.4|5038.7|4988.7|5040.1|4990.1|5035.8|4985.8|0
1611597600000|2021-01-25 18:00:00|5038.4|4988.4|5037.3|4987.3|5040.1|4990.1|5037.2|4987.2|0
1611597900000|2021-01-25 18:05:00|5036.8|4986.8|5034.6|4984.6|5037.3|4987.3|5033|4983|0
1611598200000|2021-01-25 18:10:00|5034.5|4984.5|5037.6|4987.6|5040.3|4990.3|5034.5|4984.5|0
1611598500000|2021-01-25 18:15:00|5037.7|4987.7|5036.3|4986.3|5039|4989|5036.2|4986.2|0
1611598800000|2021-01-25 18:20:00|5036.2|4986.2|5039.1|4989.1|5039.2|4989.2|5034.8|4984.8|0
1611599100000|2021-01-25 18:25:00|5039.2|4989.2|5039.1|4989.1|5040.5|4990.5|5037.7|4987.7|0
1611599400000|2021-01-25 18:30:00|5039.6|4989.6|5037.7|4987.7|5040.5|4990.5|5037.7|4987.7|0
1611599700000|2021-01-25 18:35:00|5038.2|4988.2|5039.2|4989.2|5040.5|4990.5|5037.6|4987.6|0
1611600000000|2021-01-25 18:40:00|5039.4|4989.4|5039.1|4989.1|5039.9|4989.9|5037.7|4987.7|0
1611600300000|2021-01-25 18:45:00|5038.6|4988.6|5037.8|4987.8|5040.5|4990.5|5034.9|4984.9|0
1611600600000|2021-01-25 18:50:00|5037.7|4987.7|5030.8|4980.8|5037.8|4987.8|5030.7|4980.7|0
1611600900000|2021-01-25 18:55:00|5030.7|4980.7|5035|4985|5035|4985|5030.7|4980.7|0
1611601200000|2021-01-25 19:00:00|5034.9|4984.9|5035.1|4985.1|5035.1|4985.1|5030.8|4980.8|0
1611601500000|2021-01-25 19:05:00|5035|4985|5034.9|4984.9|5037.1|4987.1|5033.5|4983.5|0
1611601800000|2021-01-25 19:10:00|5034.4|4984.4|5032.2|4982.2|5034.9|4984.9|5029.4|4979.4|0
1611602100000|2021-01-25 19:15:00|5032.1|4982.1|5032.2|4982.2|5033.6|4983.6|5029.3|4979.3|0
1611602400000|2021-01-25 19:20:00|5032.1|4982.1|5033.5|4983.5|5034.9|4984.9|5032.1|4982.1|0
1611602700000|2021-01-25 19:25:00|5033.4|4983.4|5036.3|4986.3|5036.3|4986.3|5032.1|4982.1|0
1611603000000|2021-01-25 19:30:00|5036.4|4986.4|5037.7|4987.7|5037.8|4987.8|5035|4985|0
1611603300000|2021-01-25 19:35:00|5037.2|4987.2|5036.3|4986.3|5037.8|4987.8|5034.9|4984.9|0
1611603600000|2021-01-25 19:40:00|5035.8|4985.8|5037.8|4987.8|5037.8|4987.8|5034.9|4984.9|0
1611603900000|2021-01-25 19:45:00|5038.3|4988.3|5037.8|4987.8|5039.2|4989.2|5037.7|4987.7|0
1611604200000|2021-01-25 19:50:00|5038.3|4988.3|5036.3|4986.3|5039.2|4989.2|5036.3|4986.3|0
1611604500000|2021-01-25 19:55:00|5036.6|4986.6|5034.9|4984.9|5037.8|4987.8|5034.9|4984.9|0
1611604800000|2021-01-25 20:00:00|5035.2|4985.2|5036.2|4986.2|5037.7|4987.7|5034.9|4984.9|0
1611605100000|2021-01-25 20:05:00|5036.3|4986.3|5040.3|4990.3|5040.3|4990.3|5036.2|4986.2|0
1611605400000|2021-01-25 20:10:00|5040.2|4990.2|5035.8|4985.8|5041.5|4991.5|5034.4|4984.4|0
1611605700000|2021-01-25 20:15:00|5035.7|4985.7|5040.1|4990.1|5040.1|4990.1|5033|4983|0
1611606000000|2021-01-25 20:20:00|5038.8|4988.8|5040.1|4990.1|5040.2|4990.2|5037.3|4987.3|0
1611606300000|2021-01-25 20:25:00|5039.6|4989.6|5038.7|4988.7|5040.2|4990.2|5038.7|4988.7|0
1611606600000|2021-01-25 20:30:00|5038.8|4988.8|5038.7|4988.7|5038.8|4988.8|5035.9|4985.9|0
1611606900000|2021-01-25 20:35:00|5038.2|4988.2|5040.1|4990.1|5040.2|4990.2|5037.3|4987.3|0
1611607200000|2021-01-25 20:40:00|5040.2|4990.2|5041.7|4991.7|5041.7|4991.7|5038.7|4988.7|0
1611607500000|2021-01-25 20:45:00|5041.8|4991.8|5043.1|4993.1|5044.5|4994.5|5041.7|4991.7|0
1611607800000|2021-01-25 20:50:00|5043.2|4993.2|5048.7|4998.7|5050.1|5000.1|5043.2|4993.2|0
1611608100000|2021-01-25 20:55:00|5049.2|4999.2|5055.5|5005.5|5056.8|5006.8|5049.2|4999.2|0
1611608400000|2021-01-25 21:00:00|5055.6|5005.6|5057.1|5007.1|5060|5010|5055.6|5005.6|0
1611608700000|2021-01-25 21:05:00|5056.8|5006.8|5056|5006|5057.7|5007.7|5055.4|5005.4|0
1611609000000|2021-01-25 21:10:00|5056.5|5006.5|5056.1|5006.1|5056.8|5006.8|5055|5005|0
1611609300000|2021-01-25 21:15:00|5055.8|5005.8|5056.5|5006.5|5056.5|5006.5|5055.5|5005.5|0
1611609600000|2021-01-25 21:20:00|5056.4|5006.4|5056.7|5006.7|5056.7|5006.7|5056.1|5006.1|0
1611609900000|2021-01-25 21:25:00|5056.6|5006.6|5056.4|5006.4|5056.7|5006.7|5056.1|5006.1|0
1611610200000|2021-01-25 21:30:00|5056.3|5006.3|5056.9|5006.9|5057.5|5007.5|5054.8|5004.8|0
1611610500000|2021-01-25 21:35:00|5056.7|5006.7|5055.5|5005.5|5056.7|5006.7|5054.8|5004.8|0
1611610800000|2021-01-25 21:40:00|5055.6|5005.6|5055.8|5005.8|5056.1|5006.1|5055.5|5005.5|0
1611611100000|2021-01-25 21:45:00|5055.5|5005.5|5055.1|5005.1|5056.1|5006.1|5055.1|5005.1|0
1611611400000|2021-01-25 21:50:00|5055.2|5005.2|5055.5|5005.5|5055.5|5005.5|5054|5004|0
1611611700000|2021-01-25 21:55:00|5055.1|5005.1|5055.1|5005.1|5056.1|5006.1|5054.3|5004.3|0
1611612000000|2021-01-25 22:00:00|5055|5005|5055.6|5005.6|5055.6|5005.6|5054.7|5004.7|0
1611612300000|2021-01-25 22:05:00|5055.7|5005.7|5055.7|5005.7|5055.7|5005.7|5055.5|5005.5|0
1611612600000|2021-01-25 22:10:00|5056|5006|5056|5006|5056|5006|5056|5006|0
1611612900000|2021-01-25 22:15:00|5055.9|5005.9|5055.5|5005.5|5055.9|5005.9|5055|5005|0
1611613200000|2021-01-25 22:20:00|5055|5005|5055.1|5005.1|5055.5|5005.5|5054.8|5004.8|0
1611613500000|2021-01-25 22:25:00|5055.2|5005.2|5054.3|5004.3|5055.2|5005.2|5054.3|5004.3|0
1611613800000|2021-01-25 22:30:00|5054.5|5004.5|5054.5|5004.5|5054.5|5004.5|5054.3|5004.3|0
1611614100000|2021-01-25 22:35:00|5054.3|5004.3|5054.6|5004.6|5054.7|5004.7|5054.3|5004.3|0
1611614400000|2021-01-25 22:40:00|5054.5|5004.5|5054.8|5004.8|5054.8|5004.8|5054.5|5004.5|0
1611614700000|2021-01-25 22:45:00|5054.7|5004.7|5054.6|5004.6|5054.8|5004.8|5054.1|5004.1|0
1611615000000|2021-01-25 22:50:00|5054.7|5004.7|5054.5|5004.5|5055.1|5005.1|5054.2|5004.2|0
1611615300000|2021-01-25 22:55:00|5054.2|5004.2|5054.1|5004.1|5054.3|5004.3|5054.1|5004.1|0
1611615600000|2021-01-25 23:00:00|5054|5004|5054.4|5004.4|5054.7|5004.7|5050.6|5000.6|0
1611615900000|2021-01-25 23:05:00|5054.6|5004.6|5053.6|5003.6|5055|5005|5053.1|5003.1|0
1611616200000|2021-01-25 23:10:00|5053.5|5003.5|5053.3|5003.3|5053.6|5003.6|5053|5003|0
1611616500000|2021-01-25 23:15:00|5053.4|5003.4|5055.4|5005.4|5056|5006|5053.3|5003.3|0
1611616800000|2021-01-25 23:20:00|5055.7|5005.7|5055.4|5005.4|5055.7|5005.7|5053|5003|0
1611617100000|2021-01-25 23:25:00|5055.1|5005.1|5054.1|5004.1|5055.4|5005.4|5054.1|5004.1|0
1611617400000|2021-01-25 23:30:00|5054.2|5004.2|5055.7|5005.7|5056|5006|5054.1|5004.1|0
1611617700000|2021-01-25 23:35:00|5056|5006|5055.4|5005.4|5056|5006|5055.4|5005.4|0
1611618000000|2021-01-25 23:40:00|5055.7|5005.7|5054.7|5004.7|5055.7|5005.7|5054.4|5004.4|0
1611618300000|2021-01-25 23:45:00|5054.6|5004.6|5053.6|5003.6|5054.7|5004.7|5053.6|5003.6|0
1611618600000|2021-01-25 23:50:00|5053.7|5003.7|5053.6|5003.6|5054.7|5004.7|5053.4|5003.4|0
1611618900000|2021-01-25 23:55:00|5053.5|5003.5|5053|5003|5054.1|5004.1|5052.7|5002.7|0
1611619200000|2021-01-26 00:00:00|5052.7|5002.7|5052.4|5002.4|5053.6|5003.6|5050.3|5000.3|0
1611619500000|2021-01-26 00:05:00|5052.5|5002.5|5053|5003|5053.9|5003.9|5052.2|5002.2|0
1611619800000|2021-01-26 00:10:00|5052.9|5002.9|5051.7|5001.7|5053.9|5003.9|5051.7|5001.7|0
1611620100000|2021-01-26 00:15:00|5051.4|5001.4|5047.4|4997.4|5051.4|5001.4|5044.8|4994.8|0
1611620400000|2021-01-26 00:20:00|5046.9|4996.9|5047.4|4997.4|5047.5|4997.5|5044.7|4994.7|0
1611620700000|2021-01-26 00:25:00|5046.9|4996.9|5044.1|4994.1|5046.9|4996.9|5043.4|4993.4|0
1611621000000|2021-01-26 00:30:00|5044.4|4994.4|5041.4|4991.4|5044.8|4994.8|5040.7|4990.7|0
1611621300000|2021-01-26 00:35:00|5041.1|4991.1|5040.1|4990.1|5044.2|4994.2|5039.4|4989.4|0
1611621600000|2021-01-26 00:40:00|5039.8|4989.8|5035.3|4985.3|5040.1|4990.1|5035.3|4985.3|0
1611621900000|2021-01-26 00:45:00|5035.6|4985.6|5035.3|4985.3|5036|4986|5033.9|4983.9|0
1611622200000|2021-01-26 00:50:00|5035.4|4985.4|5039.4|4989.4|5039.4|4989.4|5035.3|4985.3|0
1611622500000|2021-01-26 00:55:00|5039.1|4989.1|5036.6|4986.6|5039.4|4989.4|5036.6|4986.6|0
1611622800000|2021-01-26 01:00:00|5037.1|4987.1|5039.4|4989.4|5039.4|4989.4|5036.7|4986.7|0
1611623100000|2021-01-26 01:05:00|5039.9|4989.9|5039.3|4989.3|5040.8|4990.8|5039.3|4989.3|0
1611623400000|2021-01-26 01:10:00|5038.8|4988.8|5034|4984|5038.8|4988.8|5032.6|4982.6|0
1611623700000|2021-01-26 01:15:00|5033.5|4983.5|5031.3|4981.3|5033.5|4983.5|5031.3|4981.3|0
1611624000000|2021-01-26 01:20:00|5031.8|4981.8|5029.9|4979.9|5034|4984|5029.9|4979.9|0
1611624300000|2021-01-26 01:25:00|5029.6|4979.6|5028.3|4978.3|5029.9|4979.9|5028.3|4978.3|0
1611624600000|2021-01-26 01:30:00|5028.4|4978.4|5029.8|4979.8|5031.1|4981.1|5028.3|4978.3|0
1611624900000|2021-01-26 01:35:00|5029.7|4979.7|5032.5|4982.5|5032.5|4982.5|5029.7|4979.7|0
1611625200000|2021-01-26 01:40:00|5032.4|4982.4|5030.4|4980.4|5032.4|4982.4|5028.4|4978.4|0
1611625500000|2021-01-26 01:45:00|5030.2|4980.2|5029.8|4979.8|5030.2|4980.2|5025.7|4975.7|0
1611625800000|2021-01-26 01:50:00|5030.1|4980.1|5031.2|4981.2|5032.6|4982.6|5030.1|4980.1|0
1611626100000|2021-01-26 01:55:00|5031.9|4981.9|5029.8|4979.8|5032.5|4982.5|5029.8|4979.8|0
1611626400000|2021-01-26 02:00:00|5029.9|4979.9|5030.5|4980.5|5032.6|4982.6|5029.8|4979.8|0
1611626700000|2021-01-26 02:05:00|5030.3|4980.3|5028.5|4978.5|5031.2|4981.2|5028.4|4978.4|0
1611627000000|2021-01-26 02:10:00|5028.4|4978.4|5029.8|4979.8|5029.8|4979.8|5028.4|4978.4|0
1611627300000|2021-01-26 02:15:00|5030.5|4980.5|5027|4977|5030.5|4980.5|5027|4977|0
1611627600000|2021-01-26 02:20:00|5026.5|4976.5|5025.6|4975.6|5026.5|4976.5|5024.2|4974.2|0
1611627900000|2021-01-26 02:25:00|5025.5|4975.5|5027|4977|5027|4977|5024.9|4974.9|0
1611628200000|2021-01-26 02:30:00|5026.9|4976.9|5024.2|4974.2|5026.9|4976.9|5022.8|4972.8|0
1611628500000|2021-01-26 02:35:00|5024.5|4974.5|5022.8|4972.8|5025.6|4975.6|5022.8|4972.8|0
1611628800000|2021-01-26 02:40:00|5023.1|4973.1|5024.2|4974.2|5024.2|4974.2|5022.8|4972.8|0
1611629100000|2021-01-26 02:45:00|5022.8|4972.8|5024.2|4974.2|5024.2|4974.2|5022.8|4972.8|0
1611629400000|2021-01-26 02:50:00|5024.3|4974.3|5024.2|4974.2|5025.6|4975.6|5022.8|4972.8|0
1611629700000|2021-01-26 02:55:00|5023.9|4973.9|5022.8|4972.8|5024.2|4974.2|5022.8|4972.8|0
1611630000000|2021-01-26 03:00:00|5022.7|4972.7|5022.7|4972.7|5022.8|4972.8|5021.4|4971.4|0
1611630300000|2021-01-26 03:05:00|5022.2|4972.2|5024|4974|5024.1|4974.1|5021.3|4971.3|0
1611630600000|2021-01-26 03:10:00|5024.1|4974.1|5025.4|4975.4|5025.5|4975.5|5024|4974|0
1611630900000|2021-01-26 03:15:00|5025.5|4975.5|5025.5|4975.5|5026.8|4976.8|5024.1|4974.1|0
1611631200000|2021-01-26 03:20:00|5024.1|4974.1|5024.1|4974.1|5024.8|4974.8|5022|4972|0
1611631500000|2021-01-26 03:25:00|5023.6|4973.6|5025.5|4975.5|5025.5|4975.5|5022.7|4972.7|0
1611631800000|2021-01-26 03:30:00|5025.2|4975.2|5022.7|4972.7|5025.4|4975.4|5022.7|4972.7|0
1611632100000|2021-01-26 03:35:00|5022|4972|5022.7|4972.7|5024.1|4974.1|5020.7|4970.7|0
1611632400000|2021-01-26 03:40:00|5023|4973|5024.1|4974.1|5024.1|4974.1|5021.4|4971.4|0
1611632700000|2021-01-26 03:45:00|5023.6|4973.6|5022.7|4972.7|5024.1|4974.1|5022|4972|0
1611633000000|2021-01-26 03:50:00|5022.8|4972.8|5022.7|4972.7|5024.1|4974.1|5022.7|4972.7|0
1611633300000|2021-01-26 03:55:00|5022.8|4972.8|5024.1|4974.1|5024.1|4974.1|5022.7|4972.7|0
1611633600000|2021-01-26 04:00:00|5024.4|4974.4|5025.5|4975.5|5025.5|4975.5|5024.1|4974.1|0
1611633900000|2021-01-26 04:05:00|5025.4|4975.4|5026.8|4976.8|5026.8|4976.8|5025.4|4975.4|0
1611634200000|2021-01-26 04:10:00|5026.7|4976.7|5026.7|4976.7|5026.8|4976.8|5026.7|4976.7|0
1611634500000|2021-01-26 04:15:00|5026.8|4976.8|5025.3|4975.3|5026.8|4976.8|5025.3|4975.3|0
1611634800000|2021-01-26 04:20:00|5025.4|4975.4|5025.4|4975.4|5025.4|4975.4|5025.3|4975.3|0
1611635100000|2021-01-26 04:25:00|5025.3|4975.3|5024|4974|5025.3|4975.3|5024|4974|0
1611635400000|2021-01-26 04:30:00|5023.9|4973.9|5018.3|4968.3|5023.9|4973.9|5018.2|4968.2|0
1611635700000|2021-01-26 04:35:00|5018.8|4968.8|5014.3|4964.3|5019.7|4969.7|5014|4964|0
1611636000000|2021-01-26 04:40:00|5014.7|4964.7|5016.2|4966.2|5016.8|4966.8|5014|4964|0
1611636300000|2021-01-26 04:45:00|5016.4|4966.4|5016.9|4966.9|5016.9|4966.9|5015.5|4965.5|0
1611636600000|2021-01-26 04:50:00|5016.4|4966.4|5016.2|4966.2|5016.9|4966.9|5015.5|4965.5|0
1611636900000|2021-01-26 04:55:00|5016|4966|5015.5|4965.5|5016.9|4966.9|5015.5|4965.5|0
1611637200000|2021-01-26 05:00:00|5015.6|4965.6|5017|4967|5018.3|4968.3|5015.5|4965.5|0
1611637500000|2021-01-26 05:05:00|5017.3|4967.3|5017|4967|5018.3|4968.3|5016.9|4966.9|0
1611637800000|2021-01-26 05:10:00|5017.5|4967.5|5021.2|4971.2|5021.2|4971.2|5017.5|4967.5|0
1611638100000|2021-01-26 05:15:00|5021.1|4971.1|5019.8|4969.8|5021.2|4971.2|5018.4|4968.4|0
1611638400000|2021-01-26 05:20:00|5019.3|4969.3|5018.4|4968.4|5019.8|4969.8|5017|4967|0
1611638700000|2021-01-26 05:25:00|5018.9|4968.9|5018.4|4968.4|5019.8|4969.8|5018.4|4968.4|0
1611639000000|2021-01-26 05:30:00|5018.5|4968.5|5018.4|4968.4|5019.8|4969.8|5018.4|4968.4|0
1611639300000|2021-01-26 05:35:00|5018.9|4968.9|5019.8|4969.8|5019.8|4969.8|5018.9|4968.9|0
1611639600000|2021-01-26 05:40:00|5019.5|4969.5|5018.4|4968.4|5019.8|4969.8|5018.4|4968.4|0
1611639900000|2021-01-26 05:45:00|5017.9|4967.9|5017.1|4967.1|5018.4|4968.4|5017|4967|0
1611640200000|2021-01-26 05:50:00|5017|4967|5017|4967|5017.1|4967.1|5015.7|4965.7|0
1611640500000|2021-01-26 05:55:00|5016.8|4966.8|5015.7|4965.7|5017.1|4967.1|5015.6|4965.6|0
1611640800000|2021-01-26 06:00:00|5015.6|4965.6|5011.5|4961.5|5015.7|4965.7|5011.5|4961.5|0
1611641100000|2021-01-26 06:05:00|5010.8|4960.8|5011.5|4961.5|5011.5|4961.5|5010.1|4960.1|0
1611641400000|2021-01-26 06:10:00|5011.6|4961.6|5011.6|4961.6|5012.9|4962.9|5010.9|4960.9|0
1611641700000|2021-01-26 06:15:00|5012.1|4962.1|5013|4963|5013.7|4963.7|5012.1|4962.1|0
1611642000000|2021-01-26 06:20:00|5012.7|4962.7|5013|4963|5013|4963|5009.6|4959.6|0
1611642300000|2021-01-26 06:25:00|5012.5|4962.5|5011.6|4961.6|5013|4963|5010.3|4960.3|0
1611642600000|2021-01-26 06:30:00|5011.1|4961.1|5010.3|4960.3|5011.7|4961.7|5009.6|4959.6|0
1611642900000|2021-01-26 06:35:00|5009.8|4959.8|5006.2|4956.2|5010.3|4960.3|5006.2|4956.2|0
1611643200000|2021-01-26 06:40:00|5006.1|4956.1|5004.9|4954.9|5006.2|4956.2|5003.5|4953.5|0
1611643500000|2021-01-26 06:45:00|5004.8|4954.8|5004.8|4954.8|5004.8|4954.8|5003.4|4953.4|0
1611643800000|2021-01-26 06:50:00|5005.3|4955.3|5008.2|4958.2|5008.8|4958.8|5005.3|4955.3|0
1611644100000|2021-01-26 06:55:00|5008.4|4958.4|5002.6|4952.6|5008.8|4958.8|5000.8|4950.8|0
1611644400000|2021-01-26 07:00:00|5002.2|4952.2|5015.9|4965.9|5017.2|4967.2|5002.2|4952.2|0
1611644700000|2021-01-26 07:05:00|5015.6|4965.6|5014.4|4964.4|5015.9|4965.9|5010.4|4960.4|0
1611645000000|2021-01-26 07:10:00|5014.2|4964.2|5014.4|4964.4|5015.8|4965.8|5011.7|4961.7|0
1611645300000|2021-01-26 07:15:00|5014.5|4964.5|5017.1|4967.1|5017.1|4967.1|5014.4|4964.4|0
1611645600000|2021-01-26 07:20:00|5017.6|4967.6|5018.4|4968.4|5021.2|4971.2|5017.1|4967.1|0
1611645900000|2021-01-26 07:25:00|5018.9|4968.9|5021.1|4971.1|5023.9|4973.9|5018.4|4968.4|0
1611646200000|2021-01-26 07:30:00|5021.2|4971.2|5018.4|4968.4|5023.9|4973.9|5017.1|4967.1|0
1611646500000|2021-01-26 07:35:00|5017.9|4967.9|5015.6|4965.6|5017.9|4967.9|5015|4965|0
1611646800000|2021-01-26 07:40:00|5016.1|4966.1|5018.3|4968.3|5019.7|4969.7|5016.1|4966.1|0
1611647100000|2021-01-26 07:45:00|5018.8|4968.8|5021.1|4971.1|5022.4|4972.4|5018.3|4968.3|0
1611647400000|2021-01-26 07:50:00|5021|4971|5023.7|4973.7|5023.8|4973.8|5019.7|4969.7|0
1611647700000|2021-01-26 07:55:00|5023.2|4973.2|5026.3|4976.3|5027.7|4977.7|5022.3|4972.3|0
1611648000000|2021-01-26 08:00:00|5026.4|4976.4|5034.5|4984.5|5035.9|4985.9|5026.4|4976.4|0
1611648300000|2021-01-26 08:05:00|5034|4984|4974.9|4954.9|5037.2|4987.2|4972.2|4952.2|0
1611648600000|2021-01-26 08:10:00|4974.8|4954.8|4974.6|4954.6|4976.1|4956.1|4970.8|4950.8|0
1611648900000|2021-01-26 08:15:00|4974.5|4954.5|4977.7|4957.7|4979.4|4959.4|4974.3|4954.3|0
1611649200000|2021-01-26 08:20:00|4978|4958|4976.3|4956.3|4979.3|4959.3|4976.2|4956.2|0
1611649500000|2021-01-26 08:25:00|4976.2|4956.2|4973.8|4953.8|4977.5|4957.5|4970.9|4950.9|0
1611649800000|2021-01-26 08:30:00|4974|4954|4972.1|4952.1|4976|4956|4972.1|4952.1|0
1611650100000|2021-01-26 08:35:00|4971.8|4951.8|4975.7|4955.7|4976.6|4956.6|4971.8|4951.8|0
1611650400000|2021-01-26 08:40:00|4975.6|4955.6|4972.8|4952.8|4975.9|4955.9|4972.8|4952.8|0
1611650700000|2021-01-26 08:45:00|4973|4953|4973.6|4953.6|4974.9|4954.9|4972.6|4952.6|0
1611651000000|2021-01-26 08:50:00|4973.8|4953.8|4972.1|4952.1|4974.4|4954.4|4971.7|4951.7|0
1611651300000|2021-01-26 08:55:00|4972|4952|4971.8|4951.8|4972.7|4952.7|4971.7|4951.7|0
1611651600000|2021-01-26 09:00:00|4972.1|4952.1|4977.9|4957.9|4978.1|4958.1|4972|4952|0
1611651900000|2021-01-26 09:05:00|4977.8|4957.8|4975|4955|4977.8|4957.8|4973.5|4953.5|0
1611652200000|2021-01-26 09:10:00|4974.8|4954.8|4973.6|4953.6|4975|4955|4972.4|4952.4|0
1611652500000|2021-01-26 09:15:00|4973.4|4953.4|4970.8|4950.8|4974.3|4954.3|4968.1|4948.1|0
1611652800000|2021-01-26 09:20:00|4970.9|4950.9|4974.1|4954.1|4974.3|4954.3|4970.6|4950.6|0
1611653100000|2021-01-26 09:25:00|4974|4954|4970.2|4950.2|4974|4954|4969.2|4949.2|0
1611653400000|2021-01-26 09:30:00|4970.3|4950.3|4970.9|4950.9|4972|4952|4970.1|4950.1|0
1611653700000|2021-01-26 09:35:00|4971|4951|4968.5|4948.5|4971.2|4951.2|4968.2|4948.2|0
1611654000000|2021-01-26 09:40:00|4968.6|4948.6|4967.6|4947.6|4969.1|4949.1|4966.5|4946.5|0
1611654300000|2021-01-26 09:45:00|4967.7|4947.7|4959.8|4939.8|4967.7|4947.7|4959.6|4939.6|0
1611654600000|2021-01-26 09:50:00|4959.9|4939.9|4958.2|4938.2|4961.4|4941.4|4958.2|4938.2|0
1611654900000|2021-01-26 09:55:00|4958.1|4938.1|4957.3|4937.3|4958.2|4938.2|4955.9|4935.9|0
1611655200000|2021-01-26 10:00:00|4957.4|4937.4|4955.6|4935.6|4957.8|4937.8|4955.3|4935.3|0
1611655500000|2021-01-26 10:05:00|4955.5|4935.5|4952|4932|4955.5|4935.5|4951.9|4931.9|0
1611655800000|2021-01-26 10:10:00|4952.4|4932.4|4953.2|4933.2|4954.8|4934.8|4951.7|4931.7|0
1611656100000|2021-01-26 10:15:00|4953.5|4933.5|4954|4934|4954|4934|4952.3|4932.3|0
1611656400000|2021-01-26 10:20:00|4954.1|4934.1|4951.9|4931.9|4954.3|4934.3|4951.3|4931.3|0
1611656700000|2021-01-26 10:25:00|4951.7|4931.7|4952.6|4932.6|4952.9|4932.9|4951.2|4931.2|0
1611657000000|2021-01-26 10:30:00|4952.7|4932.7|4951.3|4931.3|4952.7|4932.7|4950.8|4930.8|0
1611657300000|2021-01-26 10:35:00|4951.4|4931.4|4952.5|4932.5|4952.7|4932.7|4950.8|4930.8|0
1611657600000|2021-01-26 10:40:00|4952.3|4932.3|4949.6|4929.6|4952.3|4932.3|4949.6|4929.6|0
1611657900000|2021-01-26 10:45:00|4949.5|4929.5|4950.2|4930.2|4950.4|4930.4|4948.9|4928.9|0
1611658200000|2021-01-26 10:50:00|4950.6|4930.6|4950.3|4930.3|4952|4932|4950.3|4930.3|0
1611658500000|2021-01-26 10:55:00|4950.1|4930.1|4950.2|4930.2|4950.5|4930.5|4949.3|4929.3|0
1611658800000|2021-01-26 11:00:00|4950.1|4930.1|4950.9|4930.9|4951.1|4931.1|4948.6|4928.6|0
1611659100000|2021-01-26 11:05:00|4951.1|4931.1|4951.8|4931.8|4952.8|4932.8|4950.6|4930.6|0
1611659400000|2021-01-26 11:10:00|4951.9|4931.9|4951.7|4931.7|4952.5|4932.5|4951.4|4931.4|0
1611659700000|2021-01-26 11:15:00|4951.5|4931.5|4947.2|4927.2|4951.8|4931.8|4947.2|4927.2|0
1611660000000|2021-01-26 11:20:00|4947|4927|4949.7|4929.7|4949.7|4929.7|4946.5|4926.5|0
1611660300000|2021-01-26 11:25:00|4949.8|4929.8|4948.4|4928.4|4951|4931|4947.8|4927.8|0
1611660600000|2021-01-26 11:30:00|4948.6|4928.6|4946.8|4926.8|4948.9|4928.9|4946.2|4926.2|0
1611660900000|2021-01-26 11:35:00|4946.7|4926.7|4945.7|4925.7|4946.7|4926.7|4944.7|4924.7|0
1611661200000|2021-01-26 11:40:00|4945.9|4925.9|4949.4|4929.4|4949.4|4929.4|4945.2|4925.2|0
1611661500000|2021-01-26 11:45:00|4948.3|4928.3|4949.1|4929.1|4949.1|4929.1|4947.8|4927.8|0
1611661800000|2021-01-26 11:50:00|4949.2|4929.2|4953.7|4933.7|4953.9|4933.9|4949.1|4929.1|0
1611662100000|2021-01-26 11:55:00|4953.8|4933.8|4951.5|4931.5|4953.8|4933.8|4951|4931|0
1611662400000|2021-01-26 12:00:00|4951.6|4931.6|4949.6|4929.6|4951.9|4931.9|4949.6|4929.6|0
1611662700000|2021-01-26 12:05:00|4949.7|4929.7|4951.7|4931.7|4952.5|4932.5|4949.6|4929.6|0
1611663000000|2021-01-26 12:10:00|4952|4932|4950.7|4930.7|4952|4932|4950.4|4930.4|0
1611663300000|2021-01-26 12:15:00|4950.8|4930.8|4949.8|4929.8|4951.5|4931.5|4949.8|4929.8|0
1611663600000|2021-01-26 12:20:00|4949.7|4929.7|4951.4|4931.4|4951.7|4931.7|4949.5|4929.5|0
1611663900000|2021-01-26 12:25:00|4951.3|4931.3|4949.7|4929.7|4952.8|4932.8|4949.5|4929.5|0
1611664200000|2021-01-26 12:30:00|4948.4|4928.4|4950.2|4930.2|4950.2|4930.2|4948.3|4928.3|0
1611664500000|2021-01-26 12:35:00|4950.3|4930.3|4950.8|4930.8|4951.9|4931.9|4950.2|4930.2|0
1611664800000|2021-01-26 12:40:00|4950.7|4930.7|4947.1|4927.1|4950.8|4930.8|4946.6|4926.6|0
1611665100000|2021-01-26 12:45:00|4946.9|4926.9|4943.3|4923.3|4946.9|4926.9|4943.1|4923.1|0
1611665400000|2021-01-26 12:50:00|4943.4|4923.4|4945.7|4925.7|4946.9|4926.9|4943.4|4923.4|0
1611665700000|2021-01-26 12:55:00|4945.6|4925.6|4943.1|4923.1|4945.7|4925.7|4943|4923|0
1611666000000|2021-01-26 13:00:00|4943.2|4923.2|4942|4922|4943.2|4923.2|4940.3|4920.3|0
1611666300000|2021-01-26 13:05:00|4942.1|4922.1|4941.4|4921.4|4943.9|4923.9|4941.2|4921.2|0
1611666600000|2021-01-26 13:10:00|4941.6|4921.6|4941|4921|4943.4|4923.4|4940.8|4920.8|0
1611666900000|2021-01-26 13:15:00|4940.9|4920.9|4941.3|4921.3|4941.3|4921.3|4940.6|4920.6|0
1611667200000|2021-01-26 13:20:00|4941.4|4921.4|4942.9|4922.9|4943.2|4923.2|4941.4|4921.4|0
1611667500000|2021-01-26 13:25:00|4943|4923|4941.2|4921.2|4943|4923|4940.8|4920.8|0
1611667800000|2021-01-26 13:30:00|4941.4|4921.4|4938|4918|4941.5|4921.5|4938|4918|0
1611668100000|2021-01-26 13:35:00|4937.6|4917.6|4937.7|4917.7|4937.9|4917.9|4936.8|4916.8|0
1611668400000|2021-01-26 13:40:00|4937.8|4917.8|4936.7|4916.7|4938.4|4918.4|4936.4|4916.4|0
1611668700000|2021-01-26 13:45:00|4936.8|4916.8|4937.7|4917.7|4939|4919|4936|4916|0
1611669000000|2021-01-26 13:50:00|4937.6|4917.6|4937.5|4917.5|4937.7|4917.7|4937|4917|0
1611669300000|2021-01-26 13:55:00|4937.3|4917.3|4935.1|4915.1|4938.5|4918.5|4935.1|4915.1|0
1611669600000|2021-01-26 14:00:00|4935.3|4915.3|4933.9|4913.9|4935.7|4915.7|4933.3|4913.3|0
1611669900000|2021-01-26 14:05:00|4933.8|4913.8|4931.1|4911.1|4934.6|4914.6|4931.1|4911.1|0
1611670200000|2021-01-26 14:10:00|4931.2|4911.2|4930.7|4910.7|4932.2|4912.2|4930.3|4910.3|0
1611670500000|2021-01-26 14:15:00|4930.5|4910.5|4932.1|4912.1|4932.1|4912.1|4929.6|4909.6|0
1611670800000|2021-01-26 14:20:00|4932|4912|4927.5|4907.5|4932.1|4912.1|4927.3|4907.3|0
1611671100000|2021-01-26 14:25:00|4927.4|4907.4|4925.4|4905.4|4927.6|4907.6|4925.4|4905.4|0
1611671400000|2021-01-26 14:30:00|4925.5|4905.5|4924.2|4904.2|4926.9|4906.9|4924.2|4904.2|0
1611671700000|2021-01-26 14:35:00|4924.3|4904.3|4923|4903|4924.8|4904.8|4923|4903|0
1611672000000|2021-01-26 14:40:00|4923.3|4903.3|4920.5|4900.5|4923.9|4903.9|4920.4|4900.4|0
1611672300000|2021-01-26 14:45:00|4920.4|4900.4|4918.1|4898.1|4920.5|4900.5|4918.1|4898.1|0
1611672600000|2021-01-26 14:50:00|4918.4|4898.4|4916.4|4896.4|4918.4|4898.4|4915.6|4895.6|0
1611672900000|2021-01-26 14:55:00|4916.5|4896.5|4915|4895|4916.9|4896.9|4914.6|4894.6|0
1611673200000|2021-01-26 15:00:00|4915.4|4895.4|4917.2|4897.2|4917.7|4897.7|4915.4|4895.4|0
1611673500000|2021-01-26 15:05:00|4916.6|4896.6|4918.1|4898.1|4918.3|4898.3|4915.7|4895.7|0
1611673800000|2021-01-26 15:10:00|4918.2|4898.2|4915.1|4895.1|4919.8|4899.8|4914.8|4894.8|0
1611674100000|2021-01-26 15:15:00|4914.9|4894.9|4914.3|4894.3|4917|4897|4914.1|4894.1|0
1611674400000|2021-01-26 15:20:00|4914.2|4894.2|4913.8|4893.8|4916.3|4896.3|4913.6|4893.6|0
1611674700000|2021-01-26 15:25:00|4913.7|4893.7|4912.7|4892.7|4914.4|4894.4|4910.8|4890.8|0
1611675000000|2021-01-26 15:30:00|4912.6|4892.6|4912.1|4892.1|4912.9|4892.9|4910.6|4890.6|0
1611675300000|2021-01-26 15:35:00|4912|4892|4911.2|4891.2|4912.7|4892.7|4911.1|4891.1|0
1611675600000|2021-01-26 15:40:00|4911.1|4891.1|4916.3|4896.3|4916.3|4896.3|4911.1|4891.1|0
1611675900000|2021-01-26 15:45:00|4916.4|4896.4|4920.3|4900.3|4920.5|4900.5|4916.4|4896.4|0
1611676200000|2021-01-26 15:50:00|4920.1|4900.1|4919.7|4899.7|4920.4|4900.4|4918.2|4898.2|0
1611676500000|2021-01-26 15:55:00|4919.5|4899.5|4919.7|4899.7|4920.7|4900.7|4919.5|4899.5|0
1611676800000|2021-01-26 16:00:00|4919.6|4899.6|4921.3|4901.3|4921.6|4901.6|4919.6|4899.6|0
1611677100000|2021-01-26 16:05:00|4921.4|4901.4|4921.6|4901.6|4921.9|4901.9|4920.8|4900.8|0
1611677400000|2021-01-26 16:10:00|4921.5|4901.5|4922.1|4902.1|4922.2|4902.2|4921.3|4901.3|0
1611677700000|2021-01-26 16:15:00|4922.2|4902.2|4926|4906|4926.4|4906.4|4922.2|4902.2|0
1611678000000|2021-01-26 16:20:00|4926.1|4906.1|4928.3|4908.3|4928.3|4908.3|4924.7|4904.7|0
1611678300000|2021-01-26 16:25:00|4928.2|4908.2|4928.3|4908.3|4928.9|4908.9|4926.7|4906.7|0
1611678600000|2021-01-26 16:30:00|4940|4890|4932.9|4882.9|4940|4890|4931.6|4881.6|0
1611678900000|2021-01-26 16:35:00|4932.4|4882.4|4935.5|4885.5|4936.7|4886.7|4930.2|4880.2|0
1611679200000|2021-01-26 16:40:00|4935.4|4885.4|4930.1|4880.1|4935.5|4885.5|4930.1|4880.1|0
1611679500000|2021-01-26 16:45:00|4930.6|4880.6|4928.7|4878.7|4934|4884|4928.6|4878.6|0
1611679800000|2021-01-26 16:50:00|4929.2|4879.2|4931.2|4881.2|4933.9|4883.9|4928.7|4878.7|0
1611680100000|2021-01-26 16:55:00|4930.7|4880.7|4931.2|4881.2|4932.6|4882.6|4928.6|4878.6|0
1611680400000|2021-01-26 17:00:00|4929.9|4879.9|4932.7|4882.7|4932.8|4882.8|4929.9|4879.9|0
1611680700000|2021-01-26 17:05:00|4932.2|4882.2|4933.9|4883.9|4935.3|4885.3|4931.4|4881.4|0
1611681000000|2021-01-26 17:10:00|4934|4884|4933.9|4883.9|4934|4884|4932.6|4882.6|0
1611681300000|2021-01-26 17:15:00|4933.4|4883.4|4936.5|4886.5|4936.6|4886.6|4932.6|4882.6|0
1611681600000|2021-01-26 17:20:00|4937|4887|4939.2|4889.2|4939.2|4889.2|4937|4887|0
1611681900000|2021-01-26 17:25:00|4939.3|4889.3|4941.9|4891.9|4941.9|4891.9|4939.2|4889.2|0
1611682200000|2021-01-26 17:30:00|4941.4|4891.4|4941.9|4891.9|4941.9|4891.9|4940.6|4890.6|0
1611682500000|2021-01-26 17:35:00|4941.4|4891.4|4939.2|4889.2|4941.9|4891.9|4939.1|4889.1|0
1611682800000|2021-01-26 17:40:00|4939|4889|4936.5|4886.5|4939.2|4889.2|4936.5|4886.5|0
1611683100000|2021-01-26 17:45:00|4936|4886|4936.6|4886.6|4936.6|4886.6|4935.1|4885.1|0
1611683400000|2021-01-26 17:50:00|4936.5|4886.5|4937.9|4887.9|4938|4888|4936.5|4886.5|0
1611683700000|2021-01-26 17:55:00|4938|4888|4937.9|4887.9|4939.3|4889.3|4936.5|4886.5|0
1611684000000|2021-01-26 18:00:00|4937.8|4887.8|4937.9|4887.9|4939.3|4889.3|4936.6|4886.6|0
1611684300000|2021-01-26 18:05:00|4937.8|4887.8|4940.6|4890.6|4940.6|4890.6|4937.8|4887.8|0
1611684600000|2021-01-26 18:10:00|4940.7|4890.7|4942|4892|4943.3|4893.3|4940.7|4890.7|0
1611684900000|2021-01-26 18:15:00|4942.1|4892.1|4942|4892|4943.4|4893.4|4942|4892|0
1611685200000|2021-01-26 18:20:00|4941.5|4891.5|4940.7|4890.7|4942|4892|4940.7|4890.7|0
1611685500000|2021-01-26 18:25:00|4941.2|4891.2|4942|4892|4942.7|4892.7|4940.7|4890.7|0
1611685800000|2021-01-26 18:30:00|4942.1|4892.1|4943.4|4893.4|4943.5|4893.5|4940.7|4890.7|0
1611686100000|2021-01-26 18:35:00|4943.2|4893.2|4943.5|4893.5|4943.5|4893.5|4942.1|4892.1|0
1611686400000|2021-01-26 18:40:00|4943.4|4893.4|4944.9|4894.9|4944.9|4894.9|4942.1|4892.1|0
1611686700000|2021-01-26 18:45:00|4944.8|4894.8|4944.8|4894.8|4944.9|4894.9|4943.5|4893.5|0
1611687000000|2021-01-26 18:50:00|4944.3|4894.3|4943.5|4893.5|4944.3|4894.3|4942.1|4892.1|0
1611687300000|2021-01-26 18:55:00|4943.4|4893.4|4943.4|4893.4|4943.5|4893.5|4943.4|4893.4|0
1611687600000|2021-01-26 19:00:00|4942.9|4892.9|4945.3|4895.3|4946.1|4896.1|4942.1|4892.1|0
1611687900000|2021-01-26 19:05:00|4946.1|4896.1|4946.1|4896.1|4946.1|4896.1|4944.7|4894.7|0
1611688200000|2021-01-26 19:10:00|4946|4896|4946.2|4896.2|4947.4|4897.4|4946|4896|0
1611688500000|2021-01-26 19:15:00|4946.1|4896.1|4946.1|4896.1|4946.2|4896.2|4946.1|4896.1|0
1611688800000|2021-01-26 19:20:00|4946.2|4896.2|4946.1|4896.1|4946.2|4896.2|4946.1|4896.1|0
1611689100000|2021-01-26 19:25:00|4945.6|4895.6|4943.3|4893.3|4945.6|4895.6|4940.5|4890.5|0
1611689400000|2021-01-26 19:30:00|4943.4|4893.4|4944.7|4894.7|4944.8|4894.8|4943.3|4893.3|0
1611689700000|2021-01-26 19:35:00|4944.8|4894.8|4943.4|4893.4|4944.8|4894.8|4943.3|4893.3|0
1611690000000|2021-01-26 19:40:00|4943.6|4893.6|4943.4|4893.4|4944.7|4894.7|4942.7|4892.7|0
1611690300000|2021-01-26 19:45:00|4943.3|4893.3|4942|4892|4943.4|4893.4|4940.6|4890.6|0
1611690600000|2021-01-26 19:50:00|4941.5|4891.5|4941.9|4891.9|4942|4892|4940.6|4890.6|0
1611690900000|2021-01-26 19:55:00|4943.2|4893.2|4944.8|4894.8|4944.8|4894.8|4943.2|4893.2|0
1611691200000|2021-01-26 20:00:00|4944.7|4894.7|4944.7|4894.7|4944.7|4894.7|4942|4892|0
1611691500000|2021-01-26 20:05:00|4944.8|4894.8|4947.4|4897.4|4947.4|4897.4|4944.7|4894.7|0
1611691800000|2021-01-26 20:10:00|4947.5|4897.5|4946.1|4896.1|4947.5|4897.5|4945.4|4895.4|0
1611692100000|2021-01-26 20:15:00|4945.8|4895.8|4944.8|4894.8|4946.1|4896.1|4943.4|4893.4|0
1611692400000|2021-01-26 20:20:00|4944.9|4894.9|4944.9|4894.9|4944.9|4894.9|4943.5|4893.5|0
1611692700000|2021-01-26 20:25:00|4945.4|4895.4|4946.2|4896.2|4946.2|4896.2|4944.9|4894.9|0
1611693000000|2021-01-26 20:30:00|4946.5|4896.5|4944.6|4894.6|4947.5|4897.5|4944.6|4894.6|0
1611693300000|2021-01-26 20:35:00|4944.7|4894.7|4940.6|4890.6|4944.7|4894.7|4940.6|4890.6|0
1611693600000|2021-01-26 20:40:00|4940.3|4890.3|4942|4892|4942|4892|4939.3|4889.3|0
1611693900000|2021-01-26 20:45:00|4942.5|4892.5|4940.5|4890.5|4943.4|4893.4|4940.5|4890.5|0
1611694200000|2021-01-26 20:50:00|4940.6|4890.6|4939|4889|4941.9|4891.9|4937.7|4887.7|0
1611694500000|2021-01-26 20:55:00|4939.1|4889.1|4940.2|4890.2|4941.6|4891.6|4936.4|4886.4|0
1611694800000|2021-01-26 21:00:00|4940.1|4890.1|4948.1|4898.1|4948.1|4898.1|4938.7|4888.7|0
1611695100000|2021-01-26 21:05:00|4947.8|4897.8|4951.7|4901.7|4953.3|4903.3|4947.3|4897.3|0
1611695400000|2021-01-26 21:10:00|4951.6|4901.6|4949.4|4899.4|4952.5|4902.5|4948.9|4898.9|0
1611695700000|2021-01-26 21:15:00|4949.7|4899.7|4950.9|4900.9|4951.1|4901.1|4949.4|4899.4|0
1611696000000|2021-01-26 21:20:00|4950.6|4900.6|4950.6|4900.6|4950.9|4900.9|4950|4900|0
1611696300000|2021-01-26 21:25:00|4950.8|4900.8|4950.5|4900.5|4950.8|4900.8|4950.5|4900.5|0
1611696600000|2021-01-26 21:30:00|4950.4|4900.4|4949.2|4899.2|4950.6|4900.6|4947.2|4897.2|0
1611696900000|2021-01-26 21:35:00|4948.9|4898.9|4949.5|4899.5|4950|4900|4947.7|4897.7|0
1611697200000|2021-01-26 21:40:00|4949.8|4899.8|4947.7|4897.7|4950|4900|4947.4|4897.4|0
1611697500000|2021-01-26 21:45:00|4947.4|4897.4|4946.6|4896.6|4947.7|4897.7|4945.1|4895.1|0
1611697800000|2021-01-26 21:50:00|4946.9|4896.9|4947.4|4897.4|4947.4|4897.4|4945.1|4895.1|0
1611698100000|2021-01-26 21:55:00|4947.2|4897.2|4945.1|4895.1|4947.4|4897.4|4944.6|4894.6|0
1611698400000|2021-01-26 22:00:00|4945.5|4895.5|4945.2|4895.2|4946.1|4896.1|4945.1|4895.1|0
1611698700000|2021-01-26 22:05:00|4945.1|4895.1|4944.1|4894.1|4945.2|4895.2|4944|4894|0
1611699000000|2021-01-26 22:10:00|4944|4894|4943.7|4893.7|4944.1|4894.1|4943.7|4893.7|0
1611699300000|2021-01-26 22:15:00|4943.3|4893.3|4943.6|4893.6|4943.8|4893.8|4943|4893|0
1611699600000|2021-01-26 22:20:00|4943.8|4893.8|4943.7|4893.7|4943.8|4893.8|4943.6|4893.6|0
1611699900000|2021-01-26 22:25:00|4943.6|4893.6|4943.8|4893.8|4944|4894|4943.6|4893.6|0
1611700200000|2021-01-26 22:30:00|4944|4894|4943.8|4893.8|4944|4894|4943.8|4893.8|0
1611701100000|2021-01-26 22:45:00|4943.7|4893.7|4943.3|4893.3|4943.7|4893.7|4943.1|4893.1|0
1611701400000|2021-01-26 22:50:00|4943.5|4893.5|4943.1|4893.1|4943.5|4893.5|4943.1|4893.1|0
1611701700000|2021-01-26 22:55:00|4943.3|4893.3|4943.3|4893.3|4943.8|4893.8|4943.2|4893.2|0
1611702000000|2021-01-26 23:00:00|4943.6|4893.6|4949.1|4899.1|4949.6|4899.6|4943.6|4893.6|0
1611702300000|2021-01-26 23:05:00|4948.9|4898.9|4946.5|4896.5|4949.1|4899.1|4946.5|4896.5|0
1611702600000|2021-01-26 23:10:00|4946.7|4896.7|4948.4|4898.4|4948.8|4898.8|4946.5|4896.5|0
1611702900000|2021-01-26 23:15:00|4948.5|4898.5|4948.4|4898.4|4948.9|4898.9|4948.1|4898.1|0
1611703200000|2021-01-26 23:20:00|4948.8|4898.8|4951.7|4901.7|4951.9|4901.9|4948.8|4898.8|0
1611703500000|2021-01-26 23:25:00|4951.6|4901.6|4949.1|4899.1|4951.6|4901.6|4948.5|4898.5|0
1611703800000|2021-01-26 23:30:00|4949.5|4899.5|4948|4898|4949.6|4899.6|4946.7|4896.7|0
1611704100000|2021-01-26 23:35:00|4948.1|4898.1|4945|4895|4948.1|4898.1|4944.3|4894.3|0
1611704400000|2021-01-26 23:40:00|4944.9|4894.9|4945.9|4895.9|4946.1|4896.1|4942.4|4892.4|0
1611704700000|2021-01-26 23:45:00|4945.5|4895.5|4945.2|4895.2|4946.5|4896.5|4944.7|4894.7|0
1611705000000|2021-01-26 23:50:00|4945.1|4895.1|4945.2|4895.2|4945.5|4895.5|4944.7|4894.7|0
1611705300000|2021-01-26 23:55:00|4945.1|4895.1|4945.5|4895.5|4946.3|4896.3|4944.4|4894.4|0
1611705600000|2021-01-27 00:00:00|4945.9|4895.9|4945.2|4895.2|4946.7|4896.7|4943.6|4893.6|0
1611705900000|2021-01-27 00:05:00|4945.3|4895.3|4942.7|4892.7|4945.9|4895.9|4942.4|4892.4|0
1611706200000|2021-01-27 00:10:00|4942.8|4892.8|4943.3|4893.3|4943.6|4893.6|4942.4|4892.4|0
1611706500000|2021-01-27 00:15:00|4943.1|4893.1|4941.3|4891.3|4943.6|4893.6|4937.9|4887.9|0
1611706800000|2021-01-27 00:20:00|4941.2|4891.2|4939.3|4889.3|4941.3|4891.3|4939.3|4889.3|0
1611707100000|2021-01-27 00:25:00|4939.6|4889.6|4943.3|4893.3|4944.6|4894.6|4939.3|4889.3|0
1611707400000|2021-01-27 00:30:00|4942.8|4892.8|4943.3|4893.3|4943.3|4893.3|4942|4892|0
1611707700000|2021-01-27 00:35:00|4943.8|4893.8|4943.3|4893.3|4944.6|4894.6|4943.2|4893.2|0
1611708000000|2021-01-27 00:40:00|4943.2|4893.2|4940.6|4890.6|4943.3|4893.3|4940.6|4890.6|0
1611708300000|2021-01-27 00:45:00|4940.1|4890.1|4939.3|4889.3|4940.6|4890.6|4938|4888|0
1611708600000|2021-01-27 00:50:00|4938.8|4888.8|4939.3|4889.3|4939.3|4889.3|4936.6|4886.6|0
1611708900000|2021-01-27 00:55:00|4939|4889|4940.6|4890.6|4940.6|4890.6|4938|4888|0
1611709200000|2021-01-27 01:00:00|4940.4|4890.4|4939.3|4889.3|4940.6|4890.6|4939.3|4889.3|0
1611709500000|2021-01-27 01:05:00|4939.5|4889.5|4939.2|4889.2|4940.6|4890.6|4939.2|4889.2|0
1611709800000|2021-01-27 01:10:00|4937.9|4887.9|4939.3|4889.3|4939.3|4889.3|4935.2|4885.2|0
1611710100000|2021-01-27 01:15:00|4939.2|4889.2|4936.6|4886.6|4939.3|4889.3|4935.2|4885.2|0
1611710400000|2021-01-27 01:20:00|4936.3|4886.3|4936.6|4886.6|4938|4888|4935.9|4885.9|0
1611710700000|2021-01-27 01:25:00|4936.9|4886.9|4939.3|4889.3|4940.6|4890.6|4936.6|4886.6|0
1611711000000|2021-01-27 01:30:00|4939.4|4889.4|4940.7|4890.7|4942.1|4892.1|4938|4888|0
1611711300000|2021-01-27 01:35:00|4940.5|4890.5|4938|4888|4940.7|4890.7|4936.6|4886.6|0
1611711600000|2021-01-27 01:40:00|4938.5|4888.5|4936.6|4886.6|4940|4890|4936.6|4886.6|0
1611711900000|2021-01-27 01:45:00|4937.1|4887.1|4932.6|4882.6|4937.9|4887.9|4931.3|4881.3|0
1611712200000|2021-01-27 01:50:00|4932.3|4882.3|4929.9|4879.9|4932.6|4882.6|4927.2|4877.2|0
1611712500000|2021-01-27 01:55:00|4930.4|4880.4|4929.9|4879.9|4932.6|4882.6|4929.9|4879.9|0
1611712800000|2021-01-27 02:00:00|4929.3|4879.3|4924.5|4874.5|4929.9|4879.9|4924.5|4874.5|0
1611713100000|2021-01-27 02:05:00|4925|4875|4924.6|4874.6|4927.2|4877.2|4923.3|4873.3|0
1611713400000|2021-01-27 02:10:00|4925.1|4875.1|4923.2|4873.2|4925.9|4875.9|4923.2|4873.2|0
1611713700000|2021-01-27 02:15:00|4923.7|4873.7|4925.9|4875.9|4927.2|4877.2|4923.7|4873.7|0
1611714000000|2021-01-27 02:20:00|4925.8|4875.8|4925.8|4875.8|4927.1|4877.1|4924.5|4874.5|0
1611714300000|2021-01-27 02:25:00|4926.1|4876.1|4929.8|4879.8|4929.8|4879.8|4925.8|4875.8|0
1611714600000|2021-01-27 02:30:00|4929.7|4879.7|4932.4|4882.4|4932.5|4882.5|4929.7|4879.7|0
1611714900000|2021-01-27 02:35:00|4931.1|4881.1|4931.1|4881.1|4931.1|4881.1|4929.8|4879.8|0
1611715200000|2021-01-27 02:40:00|4931.4|4881.4|4929.8|4879.8|4932.4|4882.4|4929.8|4879.8|0
1611715500000|2021-01-27 02:45:00|4929.7|4879.7|4929.8|4879.8|4931.1|4881.1|4928.4|4878.4|0
1611715800000|2021-01-27 02:50:00|4930.5|4880.5|4928.5|4878.5|4931.1|4881.1|4928.5|4878.5|0
1611716100000|2021-01-27 02:55:00|4928.6|4878.6|4928.5|4878.5|4929.9|4879.9|4928.5|4878.5|0
1611716400000|2021-01-27 03:00:00|4928.2|4878.2|4928.4|4878.4|4928.4|4878.4|4925.8|4875.8|0
1611716700000|2021-01-27 03:05:00|4928.5|4878.5|4925.8|4875.8|4929.8|4879.8|4924.5|4874.5|0
1611717000000|2021-01-27 03:10:00|4925.5|4875.5|4927.1|4877.1|4927.1|4877.1|4924.5|4874.5|0
1611717300000|2021-01-27 03:15:00|4926.9|4876.9|4928.5|4878.5|4929.8|4879.8|4925.8|4875.8|0
1611717600000|2021-01-27 03:20:00|4928.7|4878.7|4927.8|4877.8|4929.8|4879.8|4927.8|4877.8|0
1611717900000|2021-01-27 03:25:00|4927.6|4877.6|4931.1|4881.1|4931.1|4881.1|4927.2|4877.2|0
1611718200000|2021-01-27 03:30:00|4930.6|4880.6|4931.1|4881.1|4932.4|4882.4|4929.8|4879.8|0
1611718500000|2021-01-27 03:35:00|4931.6|4881.6|4932.5|4882.5|4933.8|4883.8|4931.1|4881.1|0
1611718800000|2021-01-27 03:40:00|4932.4|4882.4|4932.5|4882.5|4932.5|4882.5|4931.1|4881.1|0
1611719100000|2021-01-27 03:45:00|4932.4|4882.4|4932.5|4882.5|4932.5|4882.5|4931.1|4881.1|0
1611719400000|2021-01-27 03:50:00|4932.4|4882.4|4932.4|4882.4|4933.8|4883.8|4932.4|4882.4|0
1611719700000|2021-01-27 03:55:00|4932.2|4882.2|4932.4|4882.4|4932.4|4882.4|4931.1|4881.1|0
1611720000000|2021-01-27 04:00:00|4932.7|4882.7|4933.7|4883.7|4933.8|4883.8|4932.7|4882.7|0
1611720300000|2021-01-27 04:05:00|4933.8|4883.8|4933.7|4883.7|4933.8|4883.8|4933.7|4883.7|0
1611720600000|2021-01-27 04:10:00|4933.8|4883.8|4933.7|4883.7|4933.8|4883.8|4933.7|4883.7|0
1611720900000|2021-01-27 04:15:00|4933.8|4883.8|4931|4881|4933.8|4883.8|4931|4881|0
1611721200000|2021-01-27 04:20:00|4930.5|4880.5|4928.4|4878.4|4930.5|4880.5|4928.4|4878.4|0
1611721500000|2021-01-27 04:25:00|4928.9|4878.9|4928.4|4878.4|4929.7|4879.7|4928.4|4878.4|0
1611721800000|2021-01-27 04:30:00|4928.1|4878.1|4927|4877|4928.4|4878.4|4927|4877|0
1611722100000|2021-01-27 04:35:00|4927.1|4877.1|4927.1|4877.1|4927.1|4877.1|4927.1|4877.1|0
1611722400000|2021-01-27 04:40:00|4926.8|4876.8|4928.4|4878.4|4929.7|4879.7|4925.8|4875.8|0
1611722700000|2021-01-27 04:45:00|4927.9|4877.9|4928.4|4878.4|4929.7|4879.7|4927.1|4877.1|0
1611723000000|2021-01-27 04:50:00|4927.9|4877.9|4927|4877|4928.4|4878.4|4925.7|4875.7|0
1611723300000|2021-01-27 04:55:00|4927.3|4877.3|4928.4|4878.4|4929.7|4879.7|4927.3|4877.3|0
1611723600000|2021-01-27 05:00:00|4928.3|4878.3|4929.7|4879.7|4929.7|4879.7|4928.3|4878.3|0
1611723900000|2021-01-27 05:05:00|4931|4881|4931|4881|4932.3|4882.3|4929.7|4879.7|0
1611724200000|2021-01-27 05:10:00|4931.3|4881.3|4932.3|4882.3|4932.4|4882.4|4931|4881|0
1611724500000|2021-01-27 05:15:00|4931.8|4881.8|4929.6|4879.6|4931.8|4881.8|4928.3|4878.3|0
1611724800000|2021-01-27 05:20:00|4929.9|4879.9|4929.6|4879.6|4931|4881|4928.9|4878.9|0
1611725100000|2021-01-27 05:25:00|4930.1|4880.1|4930.9|4880.9|4930.9|4880.9|4929.6|4879.6|0
1611725400000|2021-01-27 05:30:00|4930.4|4880.4|4929.6|4879.6|4930.9|4880.9|4929.6|4879.6|0
1611725700000|2021-01-27 05:35:00|4929.9|4879.9|4929.6|4879.6|4930.9|4880.9|4926.9|4876.9|0
1611726000000|2021-01-27 05:40:00|4929.1|4879.1|4932.3|4882.3|4932.3|4882.3|4928.3|4878.3|0
1611726300000|2021-01-27 05:45:00|4932.1|4882.1|4932.4|4882.4|4932.4|4882.4|4929.7|4879.7|0
1611726600000|2021-01-27 05:50:00|4932.6|4882.6|4932.5|4882.5|4933.8|4883.8|4931.1|4881.1|0
1611726900000|2021-01-27 05:55:00|4932.4|4882.4|4933.7|4883.7|4933.8|4883.8|4932.4|4882.4|0
1611727200000|2021-01-27 06:00:00|4933.8|4883.8|4931.1|4881.1|4935.1|4885.1|4931.1|4881.1|0
1611727500000|2021-01-27 06:05:00|4930.8|4880.8|4928.5|4878.5|4930.8|4880.8|4928.4|4878.4|0
1611727800000|2021-01-27 06:10:00|4928.7|4878.7|4928.5|4878.5|4929.8|4879.8|4927.1|4877.1|0
1611728100000|2021-01-27 06:15:00|4928.6|4878.6|4928.5|4878.5|4928.6|4878.6|4927.2|4877.2|0
1611728400000|2021-01-27 06:20:00|4928|4878|4927.2|4877.2|4928|4878|4927.2|4877.2|0
1611728700000|2021-01-27 06:25:00|4927.7|4877.7|4927.2|4877.2|4928.5|4878.5|4927.2|4877.2|0
1611729000000|2021-01-27 06:30:00|4927.1|4877.1|4928.5|4878.5|4928.5|4878.5|4927.1|4877.1|0
1611729300000|2021-01-27 06:35:00|4928.2|4878.2|4932.5|4882.5|4932.5|4882.5|4927.2|4877.2|0
1611729600000|2021-01-27 06:40:00|4931.2|4881.2|4928.6|4878.6|4931.2|4881.2|4928.6|4878.6|0
1611729900000|2021-01-27 06:45:00|4928.4|4878.4|4927.3|4877.3|4928.4|4878.4|4927.2|4877.2|0
1611730200000|2021-01-27 06:50:00|4927.8|4877.8|4931.3|4881.3|4931.3|4881.3|4927.8|4877.8|0
1611730500000|2021-01-27 06:55:00|4931.9|4881.9|4933|4883|4934|4884|4931.9|4881.9|0
1611730800000|2021-01-27 07:00:00|4932.6|4882.6|4932.7|4882.7|4935.3|4885.3|4931.3|4881.3|0
1611731100000|2021-01-27 07:05:00|4932.6|4882.6|4929.9|4879.9|4932.6|4882.6|4929.3|4879.3|0
1611731400000|2021-01-27 07:10:00|4930|4880|4932.6|4882.6|4932.7|4882.7|4929.9|4879.9|0
1611731700000|2021-01-27 07:15:00|4932.1|4882.1|4932.7|4882.7|4932.7|4882.7|4931.3|4881.3|0
1611732000000|2021-01-27 07:20:00|4932.6|4882.6|4931.3|4881.3|4934|4884|4931.3|4881.3|0
1611732300000|2021-01-27 07:25:00|4931.4|4881.4|4931.3|4881.3|4931.4|4881.4|4930|4880|0
1611732600000|2021-01-27 07:30:00|4931.4|4881.4|4927.4|4877.4|4931.4|4881.4|4927.4|4877.4|0
1611732900000|2021-01-27 07:35:00|4926.9|4876.9|4928.7|4878.7|4930|4880|4926.1|4876.1|0
1611733200000|2021-01-27 07:40:00|4928.2|4878.2|4930|4880|4930|4880|4927.4|4877.4|0
1611733500000|2021-01-27 07:45:00|4929.9|4879.9|4926|4876|4930|4880|4924.7|4874.7|0
1611733800000|2021-01-27 07:50:00|4925.5|4875.5|4924.6|4874.6|4926|4876|4923.4|4873.4|0
1611734100000|2021-01-27 07:55:00|4924.7|4874.7|4928.7|4878.7|4928.7|4878.7|4924.6|4874.6|0
1611734400000|2021-01-27 08:00:00|4928.2|4878.2|4905.1|4855.1|4928.2|4878.2|4902.4|4852.4|0
1611734700000|2021-01-27 08:05:00|4905.6|4855.6|4880.8|4860.8|4910.3|4863.2|4877.4|4852.5|0
1611735000000|2021-01-27 08:10:00|4880.9|4860.9|4883.3|4863.3|4885.1|4865.1|4878.2|4858.2|0
1611735300000|2021-01-27 08:15:00|4882.9|4862.9|4881.9|4861.9|4883.6|4863.6|4878.3|4858.3|0
1611735600000|2021-01-27 08:20:00|4881.8|4861.8|4880|4860|4884.5|4864.5|4878.9|4858.9|0
1611735900000|2021-01-27 08:25:00|4880.7|4860.7|4875.8|4855.8|4883.9|4863.9|4875.7|4855.7|0
1611736200000|2021-01-27 08:30:00|4875.6|4855.6|4879.3|4859.3|4879.8|4859.8|4875.1|4855.1|0
1611736500000|2021-01-27 08:35:00|4879.2|4859.2|4878.1|4858.1|4882|4862|4876.2|4856.2|0
1611736800000|2021-01-27 08:40:00|4878.2|4858.2|4875|4855|4878.2|4858.2|4875|4855|0
1611737100000|2021-01-27 08:45:00|4874.9|4854.9|4870|4850|4874.9|4854.9|4867.8|4847.8|0
1611737400000|2021-01-27 08:50:00|4869.3|4849.3|4861.6|4841.6|4869.3|4849.3|4861.6|4841.6|0
1611737700000|2021-01-27 08:55:00|4862.7|4842.7|4852.1|4832.1|4863.1|4843.1|4851.7|4831.7|0
1611738000000|2021-01-27 09:00:00|4851.3|4831.3|4857.1|4837.1|4860.7|4840.7|4848.3|4828.3|0
1611738300000|2021-01-27 09:05:00|4857.2|4837.2|4857.5|4837.5|4861.7|4841.7|4857.2|4837.2|0
1611738600000|2021-01-27 09:10:00|4857.1|4837.1|4854|4834|4859.3|4839.3|4852.5|4832.5|0
1611738900000|2021-01-27 09:15:00|4854.2|4834.2|4855.5|4835.5|4856|4836|4852.8|4832.8|0
1611739200000|2021-01-27 09:20:00|4855.7|4835.7|4853.7|4833.7|4856.4|4836.4|4852.7|4832.7|0
1611739500000|2021-01-27 09:25:00|4853.8|4833.8|4850.3|4830.3|4854.7|4834.7|4850.3|4830.3|0
1611739800000|2021-01-27 09:30:00|4850.4|4830.4|4852.4|4832.4|4852.7|4832.7|4849.8|4829.8|0
1611740100000|2021-01-27 09:35:00|4852.2|4832.2|4840.3|4820.3|4852.5|4832.5|4840.2|4820.2|0
1611740400000|2021-01-27 09:40:00|4839|4819|4839.3|4819.3|4841.3|4821.3|4837.4|4817.4|0
1611740700000|2021-01-27 09:45:00|4839.2|4819.2|4836|4816|4839.5|4819.5|4835.4|4815.4|0
1611741000000|2021-01-27 09:50:00|4836.2|4816.2|4831|4811|4836.3|4816.3|4830.5|4810.5|0
1611741300000|2021-01-27 09:55:00|4831.4|4811.4|4829.2|4809.2|4832.6|4812.6|4827.8|4807.8|0
1611741600000|2021-01-27 10:00:00|4829.4|4809.4|4820.2|4800.2|4829.4|4809.4|4819.7|4799.7|0
1611741900000|2021-01-27 10:05:00|4820.5|4800.5|4819.3|4799.3|4821|4801|4818.1|4798.1|0
1611742200000|2021-01-27 10:10:00|4819.2|4799.2|4812.9|4792.9|4819.3|4799.3|4812.8|4792.8|0
1611742500000|2021-01-27 10:15:00|4813|4793|4814.6|4794.6|4814.6|4794.6|4812|4792|0
1611742800000|2021-01-27 10:20:00|4814.5|4794.5|4818.1|4798.1|4819.2|4799.2|4814.5|4794.5|0
1611743100000|2021-01-27 10:25:00|4818.3|4798.3|4801.7|4781.7|4818.6|4798.6|4800.1|4780.1|0
1611743400000|2021-01-27 10:30:00|4810.2|4790.2|4814.6|4794.6|4817.1|4797.1|4809|4789|0
1611743700000|2021-01-27 10:35:00|4815.1|4795.1|4811|4791|4817.4|4797.4|4810.4|4790.4|0
1611744000000|2021-01-27 10:40:00|4811.6|4791.6|4809|4789|4811.8|4791.8|4808.2|4788.2|0
1611744300000|2021-01-27 10:45:00|4808.9|4788.9|4812.5|4792.5|4812.7|4792.7|4807.4|4787.4|0
1611744600000|2021-01-27 10:50:00|4812.6|4792.6|4809.4|4789.4|4813.1|4793.1|4809.4|4789.4|0
1611744900000|2021-01-27 10:55:00|4809.5|4789.5|4807.2|4787.2|4810|4790|4805.9|4785.9|0
1611745200000|2021-01-27 11:00:00|4807.3|4787.3|4794.7|4774.7|4807.4|4787.4|4794.1|4774.1|0
1611745500000|2021-01-27 11:05:00|4794.8|4774.8|4795.3|4775.3|4797.7|4777.7|4794.2|4774.2|0
1611745800000|2021-01-27 11:10:00|4795.4|4775.4|4799.3|4779.3|4799.5|4779.5|4794.4|4774.4|0
1611746100000|2021-01-27 11:15:00|4799.4|4779.4|4797.6|4777.6|4799.4|4779.4|4797.2|4777.2|0
1611746400000|2021-01-27 11:20:00|4797.5|4777.5|4802.7|4782.7|4804|4784|4797.2|4777.2|0
1611746700000|2021-01-27 11:25:00|4802.3|4782.3|4798.7|4778.7|4802.9|4782.9|4798.1|4778.1|0
1611747000000|2021-01-27 11:30:00|4798.5|4778.5|4798.3|4778.3|4800.2|4780.2|4798.2|4778.2|0
1611747300000|2021-01-27 11:35:00|4798.4|4778.4|4795.3|4775.3|4798.5|4778.5|4793.1|4773.1|0
1611747600000|2021-01-27 11:40:00|4795.1|4775.1|4796.3|4776.3|4798.5|4778.5|4795|4775|0
1611747900000|2021-01-27 11:45:00|4796.4|4776.4|4797.1|4777.1|4798.1|4778.1|4793.9|4773.9|0
1611748200000|2021-01-27 11:50:00|4797.2|4777.2|4797.5|4777.5|4797.8|4777.8|4795.5|4775.5|0
1611748500000|2021-01-27 11:55:00|4797.4|4777.4|4799.9|4779.9|4799.9|4779.9|4795.9|4775.9|0
1611748800000|2021-01-27 12:00:00|4800.3|4780.3|4801.6|4781.6|4802.4|4782.4|4800.2|4780.2|0
1611749100000|2021-01-27 12:05:00|4801.5|4781.5|4801.7|4781.7|4802.1|4782.1|4800|4780|0
1611749400000|2021-01-27 12:10:00|4801.6|4781.6|4795.6|4775.6|4801.7|4781.7|4795.5|4775.5|0
1611749700000|2021-01-27 12:15:00|4795.7|4775.7|4794.6|4774.6|4795.7|4775.7|4794|4774|0
1611750000000|2021-01-27 12:20:00|4794.7|4774.7|4792.7|4772.7|4794.7|4774.7|4791.4|4771.4|0
1611750300000|2021-01-27 12:25:00|4792.6|4772.6|4793.3|4773.3|4793.8|4773.8|4792.2|4772.2|0
1611750600000|2021-01-27 12:30:00|4793.2|4773.2|4791.5|4771.5|4794.1|4774.1|4791.5|4771.5|0
1611750900000|2021-01-27 12:35:00|4790.5|4770.5|4788.2|4768.2|4791.3|4771.3|4788|4768|0
1611751200000|2021-01-27 12:40:00|4788.3|4768.3|4788.6|4768.6|4791.8|4771.8|4787.9|4767.9|0
1611751500000|2021-01-27 12:45:00|4788.5|4768.5|4793.6|4773.6|4793.6|4773.6|4788.5|4768.5|0
1611751800000|2021-01-27 12:50:00|4793.7|4773.7|4791.5|4771.5|4794.6|4774.6|4791.5|4771.5|0
1611752100000|2021-01-27 12:55:00|4791.4|4771.4|4786.8|4766.8|4791.4|4771.4|4786.7|4766.7|0
1611752400000|2021-01-27 13:00:00|4786.6|4766.6|4783.7|4763.7|4786.6|4766.6|4782.4|4762.4|0
1611752700000|2021-01-27 13:05:00|4783.8|4763.8|4782.1|4762.1|4783.8|4763.8|4780|4760|0
1611753000000|2021-01-27 13:10:00|4782|4762|4778.6|4758.6|4782|4762|4778.1|4758.1|0
1611753300000|2021-01-27 13:15:00|4778.9|4758.9|4787.4|4767.4|4787.9|4767.9|4778.4|4758.4|0
1611753600000|2021-01-27 13:20:00|4787.3|4767.3|4787|4767|4788.9|4768.9|4785.3|4765.3|0
1611753900000|2021-01-27 13:25:00|4787.1|4767.1|4786.6|4766.6|4788.7|4768.7|4786.5|4766.5|0
1611754200000|2021-01-27 13:30:00|4786.5|4766.5|4783|4763|4787|4767|4782.8|4762.8|0
1611754500000|2021-01-27 13:35:00|4783.1|4763.1|4776.4|4756.4|4783.4|4763.4|4776.4|4756.4|0
1611754800000|2021-01-27 13:40:00|4776.8|4756.8|4779.2|4759.2|4779.5|4759.5|4776.6|4756.6|0
1611755100000|2021-01-27 13:45:00|4779.1|4759.1|4781|4761|4782.4|4762.4|4778.3|4758.3|0
1611755400000|2021-01-27 13:50:00|4781.2|4761.2|4781.6|4761.6|4782.4|4762.4|4780.4|4760.4|0
1611755700000|2021-01-27 13:55:00|4781.7|4761.7|4778.9|4758.9|4782.7|4762.7|4778.9|4758.9|0
1611756000000|2021-01-27 14:00:00|4779.1|4759.1|4779.5|4759.5|4781.1|4761.1|4779.1|4759.1|0
1611756300000|2021-01-27 14:05:00|4778.3|4758.3|4776|4756|4778.4|4758.4|4772.4|4752.4|0
1611756600000|2021-01-27 14:10:00|4775.9|4755.9|4779.5|4759.5|4779.6|4759.6|4775.1|4755.1|0
1611756900000|2021-01-27 14:15:00|4779.2|4759.2|4779.2|4759.2|4780.9|4760.9|4778.1|4758.1|0
1611757200000|2021-01-27 14:20:00|4779.1|4759.1|4782.1|4762.1|4782.3|4762.3|4778.5|4758.5|0
1611757500000|2021-01-27 14:25:00|4782|4762|4786.6|4766.6|4786.6|4766.6|4781.9|4761.9|0
1611757800000|2021-01-27 14:30:00|4786.7|4766.7|4782.5|4762.5|4787.8|4767.8|4782|4762|0
1611758100000|2021-01-27 14:35:00|4782.6|4762.6|4784.3|4764.3|4784.3|4764.3|4778.5|4758.5|0
1611758400000|2021-01-27 14:40:00|4784.2|4764.2|4777.9|4757.9|4784.5|4764.5|4777.8|4757.8|0
1611758700000|2021-01-27 14:45:00|4777.7|4757.7|4777.3|4757.3|4781.1|4761.1|4775.2|4755.2|0
1611759000000|2021-01-27 14:50:00|4777.2|4757.2|4777.5|4757.5|4777.6|4757.6|4774.1|4754.1|0
1611759300000|2021-01-27 14:55:00|4777.8|4757.8|4781.7|4761.7|4782.7|4762.7|4777.4|4757.4|0
1611759600000|2021-01-27 15:00:00|4781.5|4761.5|4790.1|4770.1|4790.3|4770.3|4780.6|4760.6|0
1611759900000|2021-01-27 15:05:00|4789.9|4769.9|4793.7|4773.7|4796|4776|4787.9|4767.9|0
1611760200000|2021-01-27 15:10:00|4793.9|4773.9|4801|4781|4801.3|4781.3|4793.4|4773.4|0
1611760500000|2021-01-27 15:15:00|4801.2|4781.2|4805.8|4785.8|4806.1|4786.1|4797.4|4777.4|0
1611760800000|2021-01-27 15:20:00|4805.9|4785.9|4802.9|4782.9|4806.4|4786.4|4799.1|4779.1|0
1611761100000|2021-01-27 15:25:00|4803|4783|4806.6|4786.6|4806.8|4786.8|4802.7|4782.7|0
1611761400000|2021-01-27 15:30:00|4806.7|4786.7|4806.9|4786.9|4812|4792|4805.5|4785.5|0
1611761700000|2021-01-27 15:35:00|4806.5|4786.5|4805.4|4785.4|4806.9|4786.9|4803.9|4783.9|0
1611762000000|2021-01-27 15:40:00|4805.5|4785.5|4808.4|4788.4|4809.3|4789.3|4805.5|4785.5|0
1611762300000|2021-01-27 15:45:00|4808.5|4788.5|4814.2|4794.2|4814.2|4794.2|4808.2|4788.2|0
1611762600000|2021-01-27 15:50:00|4814.1|4794.1|4818.7|4798.7|4819|4799|4813.7|4793.7|0
1611762900000|2021-01-27 15:55:00|4818.6|4798.6|4825.6|4805.6|4825.6|4805.6|4818.5|4798.5|0
1611763200000|2021-01-27 16:00:00|4825.4|4805.4|4832|4812|4832.1|4812.1|4824.5|4804.5|0
1611763500000|2021-01-27 16:05:00|4832.1|4812.1|4831.7|4811.7|4832.2|4812.2|4829.9|4809.9|0
1611763800000|2021-01-27 16:10:00|4831.4|4811.4|4831.6|4811.6|4832.9|4812.9|4830.4|4810.4|0
1611764100000|2021-01-27 16:15:00|4831.7|4811.7|4832.1|4812.1|4832.7|4812.7|4831.4|4811.4|0
1611764400000|2021-01-27 16:20:00|4832.2|4812.2|4832.5|4812.5|4832.8|4812.8|4830|4810|0
1611764700000|2021-01-27 16:25:00|4832.6|4812.6|4833.3|4813.3|4837.5|4817.5|4832.1|4812.1|0
1611765000000|2021-01-27 16:30:00|4852.2|4802.2|4845.3|4795.3|4854.7|4804.7|4845.3|4795.3|0
1611765300000|2021-01-27 16:35:00|4845.8|4795.8|4857.2|4807.2|4858.7|4808.7|4844|4794|0
1611765600000|2021-01-27 16:40:00|4857.7|4807.7|4859.5|4809.5|4862.3|4812.3|4855.9|4805.9|0
1611765900000|2021-01-27 16:45:00|4860|4810|4854|4804|4868.8|4818.8|4854|4804|0
1611766200000|2021-01-27 16:50:00|4854.1|4804.1|4847.4|4797.4|4856.8|4806.8|4847.4|4797.4|0
1611766500000|2021-01-27 16:55:00|4847.5|4797.5|4840.7|4790.7|4847.5|4797.5|4840.6|4790.6|0
1611766800000|2021-01-27 17:00:00|4840.6|4790.6|4836.6|4786.6|4842|4792|4836.6|4786.6|0
1611767100000|2021-01-27 17:05:00|4837.1|4787.1|4848.7|4798.7|4848.7|4798.7|4837.1|4787.1|0
1611767400000|2021-01-27 17:10:00|4848.2|4798.2|4856.9|4806.9|4858.2|4808.2|4847.4|4797.4|0
1611767700000|2021-01-27 17:15:00|4856.8|4806.8|4858.5|4808.5|4859.8|4809.8|4854.3|4804.3|0
1611768000000|2021-01-27 17:20:00|4858.4|4808.4|4854.6|4804.6|4858.6|4808.6|4853.2|4803.2|0
1611768300000|2021-01-27 17:25:00|4854.7|4804.7|4853.2|4803.2|4855.9|4805.9|4852|4802|0
1611768600000|2021-01-27 17:30:00|4852.7|4802.7|4850.4|4800.4|4853.3|4803.3|4850.3|4800.3|0
1611768900000|2021-01-27 17:35:00|4850.7|4800.7|4854.5|4804.5|4855.9|4805.9|4847.6|4797.6|0
1611769200000|2021-01-27 17:40:00|4854.6|4804.6|4858.7|4808.7|4858.8|4808.8|4854.5|4804.5|0
1611769500000|2021-01-27 17:45:00|4858.2|4808.2|4858.8|4808.8|4858.8|4808.8|4854.8|4804.8|0
1611769800000|2021-01-27 17:50:00|4858.3|4808.3|4858.8|4808.8|4861.6|4811.6|4856.1|4806.1|0
1611770100000|2021-01-27 17:55:00|4858.9|4808.9|4860.2|4810.2|4861.5|4811.5|4858.8|4808.8|0
1611770400000|2021-01-27 18:00:00|4860.3|4810.3|4859|4809|4863|4813|4858.8|4808.8|0
1611770700000|2021-01-27 18:05:00|4858.9|4808.9|4858.8|4808.8|4859|4809|4856.1|4806.1|0
1611771000000|2021-01-27 18:10:00|4859.1|4809.1|4856.6|4806.6|4860.1|4810.1|4854.6|4804.6|0
1611771300000|2021-01-27 18:15:00|4856.3|4806.3|4856|4806|4858.7|4808.7|4853.8|4803.8|0
1611771600000|2021-01-27 18:20:00|4856.5|4806.5|4853.4|4803.4|4857.3|4807.3|4852|4802|0
1611771900000|2021-01-27 18:25:00|4853.5|4803.5|4855|4805|4859|4809|4853.4|4803.4|0
1611772200000|2021-01-27 18:30:00|4854.9|4804.9|4854.9|4804.9|4856.3|4806.3|4853.5|4803.5|0
1611772500000|2021-01-27 18:35:00|4854.8|4804.8|4856.1|4806.1|4856.2|4806.2|4853.4|4803.4|0
1611772800000|2021-01-27 18:40:00|4856|4806|4851.8|4801.8|4857.3|4807.3|4851.8|4801.8|0
1611773100000|2021-01-27 18:45:00|4851.3|4801.3|4851.9|4801.9|4853.3|4803.3|4849.2|4799.2|0
1611773400000|2021-01-27 18:50:00|4851.8|4801.8|4854.6|4804.6|4854.6|4804.6|4849.2|4799.2|0
1611773700000|2021-01-27 18:55:00|4854.1|4804.1|4849.1|4799.1|4855.8|4805.8|4847.6|4797.6|0
1611774000000|2021-01-27 19:00:00|4848.9|4798.9|4850.6|4800.6|4854.7|4804.7|4847.8|4797.8|0
1611774300000|2021-01-27 19:05:00|4850.5|4800.5|4850.5|4800.5|4850.6|4800.6|4845.1|4795.1|0
1611774600000|2021-01-27 19:10:00|4850.6|4800.6|4850.5|4800.5|4852|4802|4849.2|4799.2|0
1611774900000|2021-01-27 19:15:00|4850|4800|4842|4792|4850|4800|4840.8|4790.8|0
1611775200000|2021-01-27 19:20:00|4842.1|4792.1|4843.4|4793.4|4844.8|4794.8|4839.2|4789.2|0
1611775500000|2021-01-27 19:25:00|4843.6|4793.6|4840.5|4790.5|4846|4796|4840.4|4790.4|0
1611775800000|2021-01-27 19:30:00|4840.4|4790.4|4826.9|4776.9|4841.8|4791.8|4826.9|4776.9|0
1611776100000|2021-01-27 19:35:00|4828.2|4778.2|4831|4781|4831.2|4781.2|4824.2|4774.2|0
1611776400000|2021-01-27 19:40:00|4830.5|4780.5|4836.4|4786.4|4838|4788|4826.9|4776.9|0
1611776700000|2021-01-27 19:45:00|4835.9|4785.9|4827.9|4777.9|4837.8|4787.8|4825.1|4775.1|0
1611777000000|2021-01-27 19:50:00|4828|4778|4825|4775|4832|4782|4819.5|4769.5|0
1611777300000|2021-01-27 19:55:00|4824.9|4774.9|4824.8|4774.8|4829.1|4779.1|4819.4|4769.4|0
1611777600000|2021-01-27 20:00:00|4824.9|4774.9|4825|4775|4829.1|4779.1|4820.8|4770.8|0
1611777900000|2021-01-27 20:05:00|4825.5|4775.5|4826.2|4776.2|4830.5|4780.5|4823.5|4773.5|0
1611778200000|2021-01-27 20:10:00|4826.3|4776.3|4833.2|4783.2|4834.6|4784.6|4823.5|4773.5|0
1611778500000|2021-01-27 20:15:00|4833|4783|4829|4779|4833.3|4783.3|4828.9|4778.9|0
1611778800000|2021-01-27 20:20:00|4828.9|4778.9|4822.1|4772.1|4830.5|4780.5|4819.5|4769.5|0
1611779100000|2021-01-27 20:25:00|4821.9|4771.9|4818|4768|4827.7|4777.7|4815.2|4765.2|0
1611779400000|2021-01-27 20:30:00|4817.8|4767.8|4813.7|4763.7|4820.8|4770.8|4813|4763|0
1611779700000|2021-01-27 20:35:00|4814.2|4764.2|4813.1|4763.1|4817.8|4767.8|4807.4|4757.4|0
1611780000000|2021-01-27 20:40:00|4812.8|4762.8|4813.8|4763.8|4817.9|4767.9|4809.5|4759.5|0
1611780300000|2021-01-27 20:45:00|4813.7|4763.7|4819.3|4769.3|4822|4772|4810.9|4760.9|0
1611780600000|2021-01-27 20:50:00|4819.2|4769.2|4819.7|4769.7|4822.4|4772.4|4815.4|4765.4|0
1611780900000|2021-01-27 20:55:00|4819.8|4769.8|4813.8|4763.8|4822.6|4772.6|4809.3|4759.3|0
1611781200000|2021-01-27 21:00:00|4813.9|4763.9|4812.9|4762.9|4824.1|4774.1|4809.2|4759.2|0
1611781500000|2021-01-27 21:05:00|4813|4763|4795.7|4745.7|4816|4766|4793.9|4743.9|0
1611781800000|2021-01-27 21:10:00|4795.5|4745.5|4789.4|4739.4|4797.5|4747.5|4778.3|4728.3|0
1611782100000|2021-01-27 21:15:00|4789|4739|4785.1|4735.1|4792.5|4742.5|4782.6|4732.6|0
1611782400000|2021-01-27 21:20:00|4785.4|4735.4|4789.3|4739.3|4791.5|4741.5|4785.2|4735.2|0
1611782700000|2021-01-27 21:25:00|4789.4|4739.4|4787.4|4737.4|4790.1|4740.1|4780.5|4730.5|0
1611783000000|2021-01-27 21:30:00|4772.4|4722.4|4795.7|4745.7|4800.9|4750.9|4772.4|4722.4|0
1611783300000|2021-01-27 21:35:00|4795.8|4745.8|4800.6|4750.6|4800.6|4750.6|4791.7|4741.7|0
1611783600000|2021-01-27 21:40:00|4800.4|4750.4|4807.2|4757.2|4809.8|4759.8|4797.1|4747.1|0
1611783900000|2021-01-27 21:45:00|4806.9|4756.9|4800.9|4750.9|4808.7|4758.7|4799.4|4749.4|0
1611784200000|2021-01-27 21:50:00|4801.2|4751.2|4804|4754|4804.3|4754.3|4799.4|4749.4|0
1611784500000|2021-01-27 21:55:00|4803.8|4753.8|4801.1|4751.1|4805.5|4755.5|4800.1|4750.1|0
1611784800000|2021-01-27 22:00:00|4801|4751|4803.3|4753.3|4804.9|4754.9|4800.9|4750.9|0
1611785100000|2021-01-27 22:05:00|4803|4753|4802.5|4752.5|4803.5|4753.5|4800.5|4750.5|0
1611785400000|2021-01-27 22:10:00|4803|4753|4802.9|4752.9|4804.9|4754.9|4802|4752|0
1611785700000|2021-01-27 22:15:00|4803|4753|4804.1|4754.1|4804.5|4754.5|4801.5|4751.5|0
1611786000000|2021-01-27 22:20:00|4803.9|4753.9|4806.2|4756.2|4807.6|4757.6|4803.4|4753.4|0
1611786300000|2021-01-27 22:25:00|4806.1|4756.1|4798.3|4748.3|4806.1|4756.1|4798.3|4748.3|0
1611786600000|2021-01-27 22:30:00|4798.4|4748.4|4805|4755|4805|4755|4798.3|4748.3|0
1611786900000|2021-01-27 22:35:00|4803.9|4753.9|4803.5|4753.5|4805.2|4755.2|4803.5|4753.5|0
1611787200000|2021-01-27 22:40:00|4803.1|4753.1|4802.5|4752.5|4803.6|4753.6|4799.3|4749.3|0
1611787500000|2021-01-27 22:45:00|4803.1|4753.1|4805.6|4755.6|4805.7|4755.7|4802.8|4752.8|0
1611787800000|2021-01-27 22:50:00|4805.5|4755.5|4806.7|4756.7|4807.1|4757.1|4804.5|4754.5|0
1611788100000|2021-01-27 22:55:00|4806.5|4756.5|4806.5|4756.5|4807.2|4757.2|4805.2|4755.2|0
1611788400000|2021-01-27 23:00:00|4806.4|4756.4|4805.6|4755.6|4810.8|4760.8|4802.1|4752.1|0
1611788700000|2021-01-27 23:05:00|4805.7|4755.7|4788.6|4738.6|4807.1|4757.1|4788|4738|0
1611789000000|2021-01-27 23:10:00|4788.7|4738.7|4789.5|4739.5|4789.9|4739.9|4787.1|4737.1|0
1611789300000|2021-01-27 23:15:00|4789.4|4739.4|4784|4734|4790.9|4740.9|4780.8|4730.8|0
1611789600000|2021-01-27 23:20:00|4784.1|4734.1|4788.2|4738.2|4791|4741|4782.9|4732.9|0
1611789900000|2021-01-27 23:25:00|4788.5|4738.5|4791.5|4741.5|4793.6|4743.6|4787.9|4737.9|0
1611790200000|2021-01-27 23:30:00|4791.7|4741.7|4788.2|4738.2|4793.6|4743.6|4787.1|4737.1|0
1611790500000|2021-01-27 23:35:00|4788.3|4738.3|4786.3|4736.3|4790|4740|4779.3|4729.3|0
1611790800000|2021-01-27 23:40:00|4786.8|4736.8|4784.5|4734.5|4786.8|4736.8|4781.1|4731.1|0
1611791100000|2021-01-27 23:45:00|4784.8|4734.8|4791.5|4741.5|4792.6|4742.6|4784.2|4734.2|0
1611791400000|2021-01-27 23:50:00|4791.4|4741.4|4786.7|4736.7|4791.5|4741.5|4783.7|4733.7|0
1611791700000|2021-01-27 23:55:00|4787.1|4737.1|4781|4731|4789.7|4739.7|4775.2|4725.2|0
1611792000000|2021-01-28 00:00:00|4781.1|4731.1|4790.9|4740.9|4791.8|4741.8|4781.1|4731.1|0
1611792300000|2021-01-28 00:05:00|4790.6|4740.6|4787.7|4737.7|4793.5|4743.5|4784.6|4734.6|0
1611792600000|2021-01-28 00:10:00|4787.8|4737.8|4791.6|4741.6|4791.7|4741.7|4784.6|4734.6|0
1611792900000|2021-01-28 00:15:00|4791.7|4741.7|4808.7|4758.7|4808.7|4758.7|4791.2|4741.2|0
1611793200000|2021-01-28 00:20:00|4808.2|4758.2|4804.6|4754.6|4811.3|4761.3|4803.3|4753.3|0
1611793500000|2021-01-28 00:25:00|4804.8|4754.8|4803.3|4753.3|4807.3|4757.3|4801.9|4751.9|0
1611793800000|2021-01-28 00:30:00|4803.4|4753.4|4810.1|4760.1|4811.6|4761.6|4800.7|4750.7|0
1611794100000|2021-01-28 00:35:00|4810.2|4760.2|4812.9|4762.9|4812.9|4762.9|4807.4|4757.4|0
1611794400000|2021-01-28 00:40:00|4812.8|4762.8|4815.6|4765.6|4815.7|4765.7|4812.2|4762.2|0
1611794700000|2021-01-28 00:45:00|4815.4|4765.4|4815.5|4765.5|4815.6|4765.6|4811.6|4761.6|0
1611795000000|2021-01-28 00:50:00|4815.2|4765.2|4812.9|4762.9|4815.2|4765.2|4811.6|4761.6|0
1611795300000|2021-01-28 00:55:00|4813.2|4763.2|4814.2|4764.2|4815.6|4765.6|4812.2|4762.2|0
1611795600000|2021-01-28 01:00:00|4814.5|4764.5|4819.7|4769.7|4821|4771|4812.9|4762.9|0
1611795900000|2021-01-28 01:05:00|4820|4770|4823.8|4773.8|4829.1|4779.1|4819.7|4769.7|0
1611796200000|2021-01-28 01:10:00|4825.1|4775.1|4827.9|4777.9|4827.9|4777.9|4823.8|4773.8|0
1611796500000|2021-01-28 01:15:00|4827.8|4777.8|4831.3|4781.3|4832|4782|4823.8|4773.8|0
1611796800000|2021-01-28 01:20:00|4831.6|4781.6|4826.7|4776.7|4832|4782|4826.7|4776.7|0
1611797100000|2021-01-28 01:25:00|4827.3|4777.3|4829.5|4779.5|4830.9|4780.9|4826.6|4776.6|0
1611797400000|2021-01-28 01:30:00|4830|4780|4826.8|4776.8|4830.8|4780.8|4825.3|4775.3|0
1611797700000|2021-01-28 01:35:00|4826.7|4776.7|4830.7|4780.7|4830.8|4780.8|4825.3|4775.3|0
1611798000000|2021-01-28 01:40:00|4830.8|4780.8|4834.8|4784.8|4836.1|4786.1|4830.7|4780.7|0
1611798300000|2021-01-28 01:45:00|4834.7|4784.7|4836.2|4786.2|4837.4|4787.4|4832|4782|0
1611798600000|2021-01-28 01:50:00|4836.1|4786.1|4838.8|4788.8|4840.2|4790.2|4835.5|4785.5|0
1611798900000|2021-01-28 01:55:00|4838.9|4788.9|4836.1|4786.1|4840.2|4790.2|4835.5|4785.5|0
1611799200000|2021-01-28 02:00:00|4836.2|4786.2|4836.7|4786.7|4840.1|4790.1|4836.1|4786.1|0
1611799500000|2021-01-28 02:05:00|4836.5|4786.5|4836|4786|4837.4|4787.4|4834.7|4784.7|0
1611799800000|2021-01-28 02:10:00|4835.9|4785.9|4836|4786|4836.7|4786.7|4834.6|4784.6|0
1611800100000|2021-01-28 02:15:00|4836.1|4786.1|4836.1|4786.1|4837.4|4787.4|4834.7|4784.7|0
1611800400000|2021-01-28 02:20:00|4836|4786|4834.6|4784.6|4837.5|4787.5|4834.6|4784.6|0
1611800700000|2021-01-28 02:25:00|4834.5|4784.5|4833.2|4783.2|4834.6|4784.6|4833.2|4783.2|0
1611801000000|2021-01-28 02:30:00|4832.9|4782.9|4831|4781|4833.2|4783.2|4830.3|4780.3|0
1611801300000|2021-01-28 02:35:00|4830.7|4780.7|4830.3|4780.3|4831.7|4781.7|4827.6|4777.6|0
1611801600000|2021-01-28 02:40:00|4830.1|4780.1|4826.9|4776.9|4830.3|4780.3|4826.2|4776.2|0
1611801900000|2021-01-28 02:45:00|4827.1|4777.1|4822.8|4772.8|4827.6|4777.6|4822.1|4772.1|0
1611802200000|2021-01-28 02:50:00|4822.5|4772.5|4820.8|4770.8|4823.5|4773.5|4819.5|4769.5|0
1611802500000|2021-01-28 02:55:00|4820.6|4770.6|4828.4|4778.4|4829.1|4779.1|4819.5|4769.5|0
1611802800000|2021-01-28 03:00:00|4828.7|4778.7|4825|4775|4829.1|4779.1|4823.7|4773.7|0
1611803100000|2021-01-28 03:05:00|4824.7|4774.7|4819.5|4769.5|4825|4775|4818.2|4768.2|0
1611803400000|2021-01-28 03:10:00|4819.6|4769.6|4822.4|4772.4|4823.7|4773.7|4818.2|4768.2|0
1611803700000|2021-01-28 03:15:00|4822.6|4772.6|4829.5|4779.5|4830.5|4780.5|4822.4|4772.4|0
1611804000000|2021-01-28 03:20:00|4829.9|4779.9|4826.6|4776.6|4831.9|4781.9|4826.6|4776.6|0
1611804300000|2021-01-28 03:25:00|4827.1|4777.1|4827.9|4777.9|4829.2|4779.2|4826.5|4776.5|0
1611804600000|2021-01-28 03:30:00|4827.8|4777.8|4830.6|4780.6|4833.4|4783.4|4827.8|4777.8|0
1611804900000|2021-01-28 03:35:00|4830.7|4780.7|4831.9|4781.9|4832.6|4782.6|4826.5|4776.5|0
1611805200000|2021-01-28 03:40:00|4832|4782|4830.5|4780.5|4833.3|4783.3|4829.2|4779.2|0
1611805500000|2021-01-28 03:45:00|4830.6|4780.6|4829.2|4779.2|4831.9|4781.9|4827.8|4777.8|0
1611805800000|2021-01-28 03:50:00|4829.5|4779.5|4825.8|4775.8|4829.9|4779.9|4825.1|4775.1|0
1611806100000|2021-01-28 03:55:00|4825.5|4775.5|4826.4|4776.4|4826.5|4776.5|4823.7|4773.7|0
1611806400000|2021-01-28 04:00:00|4826.5|4776.5|4826.5|4776.5|4829.1|4779.1|4826.5|4776.5|0
1611806700000|2021-01-28 04:05:00|4826.2|4776.2|4827.8|4777.8|4830.5|4780.5|4825.8|4775.8|0
1611807000000|2021-01-28 04:10:00|4827.6|4777.6|4827.7|4777.7|4827.8|4777.8|4825.8|4775.8|0
1611807300000|2021-01-28 04:15:00|4827.5|4777.5|4827.7|4777.7|4829.2|4779.2|4825.7|4775.7|0
1611807600000|2021-01-28 04:20:00|4827.5|4777.5|4823.7|4773.7|4827.5|4777.5|4822.3|4772.3|0
1611807900000|2021-01-28 04:25:00|4823.6|4773.6|4823.7|4773.7|4825|4775|4820.3|4770.3|0
1611808200000|2021-01-28 04:30:00|4823.8|4773.8|4820.3|4770.3|4825.1|4775.1|4820.3|4770.3|0
1611808500000|2021-01-28 04:35:00|4820.6|4770.6|4820.9|4770.9|4823.6|4773.6|4819.6|4769.6|0
1611808800000|2021-01-28 04:40:00|4821|4771|4821|4771|4823.6|4773.6|4819.6|4769.6|0
1611809100000|2021-01-28 04:45:00|4821.3|4771.3|4822.3|4772.3|4823.7|4773.7|4821|4771|0
1611809400000|2021-01-28 04:50:00|4822.4|4772.4|4821|4771|4822.4|4772.4|4818.2|4768.2|0
1611809700000|2021-01-28 04:55:00|4820.9|4770.9|4822.2|4772.2|4824.1|4774.1|4819.5|4769.5|0
1611810000000|2021-01-28 05:00:00|4822.1|4772.1|4824.9|4774.9|4825.6|4775.6|4820.8|4770.8|0
1611810300000|2021-01-28 05:05:00|4825|4775|4825.6|4775.6|4827.7|4777.7|4824.9|4774.9|0
1611810600000|2021-01-28 05:10:00|4825.9|4775.9|4830.3|4780.3|4831|4781|4825|4775|0
1611810900000|2021-01-28 05:15:00|4830.6|4780.6|4829.1|4779.1|4831|4781|4827.7|4777.7|0
1611811200000|2021-01-28 05:20:00|4829.6|4779.6|4827.1|4777.1|4830.4|4780.4|4825.1|4775.1|0
1611811500000|2021-01-28 05:25:00|4826.8|4776.8|4827.8|4777.8|4831.2|4781.2|4826.4|4776.4|0
1611811800000|2021-01-28 05:30:00|4828|4778|4827.8|4777.8|4829.8|4779.8|4826.4|4776.4|0
1611812100000|2021-01-28 05:35:00|4827.6|4777.6|4825.8|4775.8|4827.8|4777.8|4825.1|4775.1|0
1611812400000|2021-01-28 05:40:00|4826.1|4776.1|4822.4|4772.4|4826.5|4776.5|4821.8|4771.8|0
1611812700000|2021-01-28 05:45:00|4822.5|4772.5|4821.2|4771.2|4822.5|4772.5|4821.1|4771.1|0
1611813000000|2021-01-28 05:50:00|4821.6|4771.6|4818.5|4768.5|4822.5|4772.5|4815.8|4765.8|0
1611813300000|2021-01-28 05:55:00|4818.2|4768.2|4817|4767|4819.8|4769.8|4814.5|4764.5|0
1611813600000|2021-01-28 06:00:00|4816.8|4766.8|4811.6|4761.6|4817|4767|4811.6|4761.6|0
1611813900000|2021-01-28 06:05:00|4811.9|4761.9|4810.3|4760.3|4813|4763|4810.3|4760.3|0
1611814200000|2021-01-28 06:10:00|4811|4761|4811.7|4761.7|4815.7|4765.7|4810.2|4760.2|0
1611814500000|2021-01-28 06:15:00|4812.2|4762.2|4808.3|4758.3|4813.1|4763.1|4807.8|4757.8|0
1611814800000|2021-01-28 06:20:00|4808.4|4758.4|4809.7|4759.7|4813|4763|4805|4755|0
1611815100000|2021-01-28 06:25:00|4809.1|4759.1|4811.8|4761.8|4811.8|4761.8|4809|4759|0
1611815400000|2021-01-28 06:30:00|4811.1|4761.1|4807.9|4757.9|4813.2|4763.2|4807.9|4757.9|0
1611815700000|2021-01-28 06:35:00|4806.6|4756.6|4807.2|4757.2|4807.9|4757.9|4806.6|4756.6|0
1611816000000|2021-01-28 06:40:00|4807.4|4757.4|4807.9|4757.9|4810.5|4760.5|4807.4|4757.4|0
1611816300000|2021-01-28 06:45:00|4808.1|4758.1|4805.9|4755.9|4809.2|4759.2|4805.8|4755.8|0
1611816600000|2021-01-28 06:50:00|4806.1|4756.1|4805.2|4755.2|4806.5|4756.5|4802.5|4752.5|0
1611816900000|2021-01-28 06:55:00|4805.3|4755.3|4807.9|4757.9|4807.9|4757.9|4805.2|4755.2|0
1611817200000|2021-01-28 07:00:00|4808.3|4758.3|4798.8|4748.8|4809.2|4759.2|4796.7|4746.7|0
1611817500000|2021-01-28 07:05:00|4798.9|4748.9|4789.7|4739.7|4801.5|4751.5|4789.7|4739.7|0
1611817800000|2021-01-28 07:10:00|4790.2|4740.2|4797.5|4747.5|4797.5|4747.5|4789.7|4739.7|0
1611818100000|2021-01-28 07:15:00|4797.8|4747.8|4791|4741|4798.8|4748.8|4789.7|4739.7|0
1611818400000|2021-01-28 07:20:00|4790.7|4740.7|4789.6|4739.6|4791|4741|4787.1|4737.1|0
1611818700000|2021-01-28 07:25:00|4790.1|4740.1|4789.5|4739.5|4793.5|4743.5|4789.5|4739.5|0
1611819000000|2021-01-28 07:30:00|4789.6|4739.6|4788.1|4738.1|4793.5|4743.5|4788.1|4738.1|0
1611819300000|2021-01-28 07:35:00|4788|4738|4796.1|4746.1|4796.1|4746.1|4786.7|4736.7|0
1611819600000|2021-01-28 07:40:00|4796|4746|4794.6|4744.6|4797.4|4747.4|4793.3|4743.3|0
1611819900000|2021-01-28 07:45:00|4794.7|4744.7|4812|4762|4812|4762|4794.6|4744.6|0
1611820200000|2021-01-28 07:50:00|4811.9|4761.9|4809.3|4759.3|4814.7|4764.7|4808|4758|0
1611820500000|2021-01-28 07:55:00|4809.4|4759.4|4801.5|4751.5|4809.4|4759.4|4801.4|4751.4|0
1611820800000|2021-01-28 08:00:00|4800.6|4750.6|4798.9|4748.9|4816|4766|4796.3|4746.3|0
1611821100000|2021-01-28 08:05:00|4799|4749|4760.7|4740.7|4809.5|4759.5|4757.6|4737.6|0
1611821400000|2021-01-28 08:10:00|4760.5|4740.5|4760.8|4740.8|4760.9|4740.9|4755.7|4735.7|0
1611821700000|2021-01-28 08:15:00|4760.9|4740.9|4761.1|4741.1|4770.7|4750.7|4760.1|4740.1|0
1611822000000|2021-01-28 08:20:00|4760.8|4740.8|4767.7|4747.7|4770.9|4750.9|4760.8|4740.8|0
1611822300000|2021-01-28 08:25:00|4766.6|4746.6|4756.8|4736.8|4766.7|4746.7|4756.3|4736.3|0
1611822600000|2021-01-28 08:30:00|4756.7|4736.7|4751.9|4731.9|4757.2|4737.2|4750.8|4730.8|0
1611822900000|2021-01-28 08:35:00|4751.7|4731.7|4746.9|4726.9|4751.7|4731.7|4746.1|4726.1|0
1611823200000|2021-01-28 08:40:00|4746.8|4726.8|4740.8|4720.8|4746.8|4726.8|4740.8|4720.8|0
1611823500000|2021-01-28 08:45:00|4740.7|4720.7|4739.7|4719.7|4740.7|4720.7|4736.1|4716.1|0
1611823800000|2021-01-28 08:50:00|4740.1|4720.1|4740.2|4720.2|4743.8|4723.8|4736.6|4716.6|0
1611824100000|2021-01-28 08:55:00|4740.4|4720.4|4734.8|4714.8|4740.7|4720.7|4734.8|4714.8|0
1611824400000|2021-01-28 09:00:00|4734.7|4714.7|4732.3|4712.3|4735|4715|4731.8|4711.8|0
1611824700000|2021-01-28 09:05:00|4732.8|4712.8|4730.2|4710.2|4736.6|4716.6|4730.2|4710.2|0
1611825000000|2021-01-28 09:10:00|4730.1|4710.1|4729.4|4709.4|4730.3|4710.3|4726|4706|0
1611825300000|2021-01-28 09:15:00|4729.2|4709.2|4731.5|4711.5|4732.7|4712.7|4727.3|4707.3|0
1611825600000|2021-01-28 09:20:00|4730.1|4710.1|4732|4712|4734.2|4714.2|4729.7|4709.7|0
1611825900000|2021-01-28 09:25:00|4731.8|4711.8|4728.2|4708.2|4733.3|4713.3|4727.5|4707.5|0
1611826200000|2021-01-28 09:30:00|4727.7|4707.7|4727.5|4707.5|4727.8|4707.8|4725.4|4705.4|0
1611826500000|2021-01-28 09:35:00|4727|4707|4726.4|4706.4|4729|4709|4724.9|4704.9|0
1611826800000|2021-01-28 09:40:00|4726.5|4706.5|4734.8|4714.8|4734.8|4714.8|4726.3|4706.3|0
1611827100000|2021-01-28 09:45:00|4734.9|4714.9|4741.8|4721.8|4741.8|4721.8|4734.3|4714.3|0
1611827400000|2021-01-28 09:50:00|4740.7|4720.7|4743.9|4723.9|4744.9|4724.9|4740.1|4720.1|0
1611827700000|2021-01-28 09:55:00|4744|4724|4743.1|4723.1|4744.6|4724.6|4741.9|4721.9|0
1611828000000|2021-01-28 10:00:00|4743.3|4723.3|4741.7|4721.7|4744.2|4724.2|4741.5|4721.5|0
1611828300000|2021-01-28 10:05:00|4741.5|4721.5|4749|4729|4749.4|4729.4|4740.8|4720.8|0
1611828600000|2021-01-28 10:10:00|4749.1|4729.1|4753|4733|4754.7|4734.7|4749.1|4729.1|0
1611828900000|2021-01-28 10:15:00|4753.2|4733.2|4761.2|4741.2|4761.7|4741.7|4752.5|4732.5|0
1611829200000|2021-01-28 10:20:00|4761.6|4741.6|4766.4|4746.4|4766.4|4746.4|4761.6|4741.6|0
1611829500000|2021-01-28 10:25:00|4766.2|4746.2|4764.6|4744.6|4766.4|4746.4|4762.5|4742.5|0
1611829800000|2021-01-28 10:30:00|4764.5|4744.5|4765|4745|4765.1|4745.1|4762.8|4742.8|0
1611830100000|2021-01-28 10:35:00|4765.2|4745.2|4765.9|4745.9|4766.6|4746.6|4763.6|4743.6|0
1611830400000|2021-01-28 10:40:00|4766.1|4746.1|4767.1|4747.1|4767.1|4747.1|4765.3|4745.3|0
1611830700000|2021-01-28 10:45:00|4767.2|4747.2|4767.1|4747.1|4768|4748|4765.8|4745.8|0
1611831000000|2021-01-28 10:50:00|4766.7|4746.7|4766.7|4746.7|4768.6|4748.6|4766.6|4746.6|0
1611831300000|2021-01-28 10:55:00|4766.8|4746.8|4767.2|4747.2|4770|4750|4766.6|4746.6|0
1611831600000|2021-01-28 11:00:00|4767.1|4747.1|4768.1|4748.1|4770.2|4750.2|4767.1|4747.1|0
1611831900000|2021-01-28 11:05:00|4768|4748|4776.1|4756.1|4776.2|4756.2|4767.9|4747.9|0
1611832200000|2021-01-28 11:10:00|4776.3|4756.3|4783.6|4763.6|4783.6|4763.6|4776.3|4756.3|0
1611832500000|2021-01-28 11:15:00|4783.3|4763.3|4788.2|4768.2|4788.2|4768.2|4782.4|4762.4|0
1611832800000|2021-01-28 11:20:00|4788.5|4768.5|4794.5|4774.5|4794.5|4774.5|4788.5|4768.5|0
1611833100000|2021-01-28 11:25:00|4794.6|4774.6|4796.6|4776.6|4799|4779|4793.8|4773.8|0
1611833400000|2021-01-28 11:30:00|4796.7|4776.7|4797.2|4777.2|4799.4|4779.4|4796.7|4776.7|0
1611833700000|2021-01-28 11:35:00|4798.3|4778.3|4797.1|4777.1|4800|4780|4797.1|4777.1|0
1611834000000|2021-01-28 11:40:00|4797|4777|4798.2|4778.2|4798.4|4778.4|4795.7|4775.7|0
1611834300000|2021-01-28 11:45:00|4798.4|4778.4|4803.8|4783.8|4803.8|4783.8|4798.4|4778.4|0
1611834600000|2021-01-28 11:50:00|4804|4784|4809.9|4789.9|4810.1|4790.1|4802.7|4782.7|0
1611834900000|2021-01-28 11:55:00|4810|4790|4811.9|4791.9|4814.9|4794.9|4810|4790|0
1611835200000|2021-01-28 12:00:00|4811.7|4791.7|4815.7|4795.7|4815.9|4795.9|4810.5|4790.5|0
1611835500000|2021-01-28 12:05:00|4815.6|4795.6|4820.8|4800.8|4822.1|4802.1|4815.6|4795.6|0
1611835800000|2021-01-28 12:10:00|4821|4801|4827.4|4807.4|4827.4|4807.4|4820.9|4800.9|0
1611836100000|2021-01-28 12:15:00|4827.6|4807.6|4828.4|4808.4|4829.6|4809.6|4826|4806|0
1611836400000|2021-01-28 12:20:00|4828.3|4808.3|4827.3|4807.3|4829.4|4809.4|4825.3|4805.3|0
1611836700000|2021-01-28 12:25:00|4827|4807|4828.4|4808.4|4829|4809|4826|4806|0
1611837000000|2021-01-28 12:30:00|4829.5|4809.5|4830|4810|4831.5|4811.5|4827.3|4807.3|0
1611837300000|2021-01-28 12:35:00|4830.1|4810.1|4831.4|4811.4|4833.4|4813.4|4829.8|4809.8|0
1611837600000|2021-01-28 12:40:00|4831|4811|4823.6|4803.6|4831.1|4811.1|4823.6|4803.6|0
1611837900000|2021-01-28 12:45:00|4823.5|4803.5|4820.9|4800.9|4823.5|4803.5|4819.4|4799.4|0
1611838200000|2021-01-28 12:50:00|4820.8|4800.8|4821.6|4801.6|4821.6|4801.6|4819.9|4799.9|0
1611838500000|2021-01-28 12:55:00|4821.9|4801.9|4821.2|4801.2|4823|4803|4821.2|4801.2|0
1611838800000|2021-01-28 13:00:00|4820.9|4800.9|4821|4801|4824.3|4804.3|4820.8|4800.8|0
1611839100000|2021-01-28 13:05:00|4820.8|4800.8|4823|4803|4823.1|4803.1|4820.3|4800.3|0
1611839400000|2021-01-28 13:10:00|4823.1|4803.1|4822.8|4802.8|4823.4|4803.4|4820.2|4800.2|0
1611839700000|2021-01-28 13:15:00|4822.7|4802.7|4823.2|4803.2|4823.3|4803.3|4821.2|4801.2|0
1611840000000|2021-01-28 13:20:00|4823.3|4803.3|4822|4802|4826.1|4806.1|4821.6|4801.6|0
1611840300000|2021-01-28 13:25:00|4821.9|4801.9|4824.7|4804.7|4826.3|4806.3|4821.8|4801.8|0
1611840600000|2021-01-28 13:30:00|4824.6|4804.6|4823.8|4803.8|4824.6|4804.6|4822.7|4802.7|0
1611840900000|2021-01-28 13:35:00|4824|4804|4820.4|4800.4|4826.9|4806.9|4820.1|4800.1|0
1611841200000|2021-01-28 13:40:00|4820.2|4800.2|4822.8|4802.8|4824.3|4804.3|4820.2|4800.2|0
1611841500000|2021-01-28 13:45:00|4823|4803|4825|4805|4825|4805|4822.5|4802.5|0
1611841800000|2021-01-28 13:50:00|4825.1|4805.1|4829.1|4809.1|4830|4810|4825.1|4805.1|0
1611842100000|2021-01-28 13:55:00|4829.2|4809.2|4831.5|4811.5|4832.5|4812.5|4829.2|4809.2|0
1611842400000|2021-01-28 14:00:00|4831.6|4811.6|4833.7|4813.7|4835.8|4815.8|4831.4|4811.4|0
1611842700000|2021-01-28 14:05:00|4833.5|4813.5|4830.3|4810.3|4833.9|4813.9|4829.2|4809.2|0
1611843000000|2021-01-28 14:10:00|4830.5|4810.5|4831.3|4811.3|4831.6|4811.6|4829.7|4809.7|0
1611843300000|2021-01-28 14:15:00|4831.4|4811.4|4831.2|4811.2|4832.1|4812.1|4830.3|4810.3|0
1611843600000|2021-01-28 14:20:00|4831.1|4811.1|4831.1|4811.1|4834.5|4814.5|4830.7|4810.7|0
1611843900000|2021-01-28 14:25:00|4831.2|4811.2|4831|4811|4833|4813|4830.1|4810.1|0
1611844200000|2021-01-28 14:30:00|4830.9|4810.9|4832|4812|4835.4|4815.4|4830|4810|0
1611844500000|2021-01-28 14:35:00|4831.9|4811.9|4827.4|4807.4|4833|4813|4827.4|4807.4|0
1611844800000|2021-01-28 14:40:00|4827.6|4807.6|4836.1|4816.1|4836.5|4816.5|4826.9|4806.9|0
1611845100000|2021-01-28 14:45:00|4836.7|4816.7|4827.5|4807.5|4836.8|4816.8|4826.3|4806.3|0
1611845400000|2021-01-28 14:50:00|4827.6|4807.6|4824.7|4804.7|4828.5|4808.5|4822.8|4802.8|0
1611845700000|2021-01-28 14:55:00|4824.6|4804.6|4823.4|4803.4|4827.6|4807.6|4821.7|4801.7|0
1611846000000|2021-01-28 15:00:00|4823.8|4803.8|4827.2|4807.2|4827.5|4807.5|4823|4803|0
1611846300000|2021-01-28 15:05:00|4827.1|4807.1|4829.9|4809.9|4830.6|4810.6|4825.9|4805.9|0
1611846600000|2021-01-28 15:10:00|4829.8|4809.8|4834.8|4814.8|4835.3|4815.3|4829.8|4809.8|0
1611846900000|2021-01-28 15:15:00|4834.9|4814.9|4836.4|4816.4|4837.6|4817.6|4834.9|4814.9|0
1611847200000|2021-01-28 15:20:00|4836.5|4816.5|4836.8|4816.8|4839.4|4819.4|4834.6|4814.6|0
1611847500000|2021-01-28 15:25:00|4836.6|4816.6|4834.6|4814.6|4839.2|4819.2|4834.3|4814.3|0
1611847800000|2021-01-28 15:30:00|4834.5|4814.5|4833.5|4813.5|4835.7|4815.7|4833.5|4813.5|0
1611848100000|2021-01-28 15:35:00|4833.6|4813.6|4834.2|4814.2|4835|4815|4833.5|4813.5|0
1611848400000|2021-01-28 15:40:00|4834.1|4814.1|4828.9|4808.9|4834.4|4814.4|4828.4|4808.4|0
1611848700000|2021-01-28 15:45:00|4829|4809|4830.1|4810.1|4831.1|4811.1|4829|4809|0
1611849000000|2021-01-28 15:50:00|4829.9|4809.9|4830.7|4810.7|4835.1|4815.1|4829.3|4809.3|0
1611849300000|2021-01-28 15:55:00|4830.8|4810.8|4827.4|4807.4|4832|4812|4827.1|4807.1|0
1611849600000|2021-01-28 16:00:00|4827.5|4807.5|4831.1|4811.1|4831.2|4811.2|4826.9|4806.9|0
1611849900000|2021-01-28 16:05:00|4831.2|4811.2|4828.5|4808.5|4831.5|4811.5|4828.3|4808.3|0
1611850200000|2021-01-28 16:10:00|4828.1|4808.1|4830.7|4810.7|4831|4811|4828.1|4808.1|0
1611850500000|2021-01-28 16:15:00|4830.8|4810.8|4829.6|4809.6|4833.1|4813.1|4829.6|4809.6|0
1611850800000|2021-01-28 16:20:00|4829.7|4809.7|4829.3|4809.3|4831.6|4811.6|4828.7|4808.7|0
1611851100000|2021-01-28 16:25:00|4829.4|4809.4|4833.3|4813.3|4834.6|4814.6|4829.4|4809.4|0
1611851400000|2021-01-28 16:30:00|4849.2|4799.2|4849.2|4799.2|4857.1|4807.1|4842.6|4792.6|0
1611851700000|2021-01-28 16:35:00|4849.3|4799.3|4855.6|4805.6|4857.1|4807.1|4849.2|4799.2|0
1611852000000|2021-01-28 16:40:00|4855.7|4805.7|4857.1|4807.1|4859.7|4809.7|4855.6|4805.6|0
1611852300000|2021-01-28 16:45:00|4858.4|4808.4|4857|4807|4858.4|4808.4|4851.7|4801.7|0
1611852600000|2021-01-28 16:50:00|4857.1|4807.1|4857.3|4807.3|4859.9|4809.9|4857|4807|0
1611852900000|2021-01-28 16:55:00|4857.8|4807.8|4857.3|4807.3|4858.7|4808.7|4856|4806|0
1611853200000|2021-01-28 17:00:00|4857.4|4807.4|4861.4|4811.4|4861.5|4811.5|4857.3|4807.3|0
1611853500000|2021-01-28 17:05:00|4861.5|4811.5|4865.4|4815.4|4865.5|4815.5|4861.4|4811.4|0
1611853800000|2021-01-28 17:10:00|4865.5|4815.5|4861.4|4811.4|4865.5|4815.5|4860|4810|0
1611854100000|2021-01-28 17:15:00|4861.9|4811.9|4864.1|4814.1|4865.5|4815.5|4861.4|4811.4|0
1611854400000|2021-01-28 17:20:00|4864.2|4814.2|4864.2|4814.2|4865.5|4815.5|4862.8|4812.8|0
1611854700000|2021-01-28 17:25:00|4864.1|4814.1|4864.2|4814.2|4864.2|4814.2|4862.8|4812.8|0
1611855000000|2021-01-28 17:30:00|4864.3|4814.3|4864.3|4814.3|4865.7|4815.7|4863|4813|0
1611855300000|2021-01-28 17:35:00|4864.4|4814.4|4863|4813|4865.6|4815.6|4861.6|4811.6|0
1611855600000|2021-01-28 17:40:00|4862.9|4812.9|4863|4813|4864.4|4814.4|4861.7|4811.7|0
1611855900000|2021-01-28 17:45:00|4863.1|4813.1|4865.7|4815.7|4865.8|4815.8|4863|4813|0
1611856200000|2021-01-28 17:50:00|4865.2|4815.2|4861.6|4811.6|4865.7|4815.7|4861.5|4811.5|0
1611856500000|2021-01-28 17:55:00|4861.5|4811.5|4861.7|4811.7|4863|4813|4860.4|4810.4|0
1611856800000|2021-01-28 18:00:00|4861.8|4811.8|4864.4|4814.4|4864.5|4814.5|4861.8|4811.8|0
1611857100000|2021-01-28 18:05:00|4863.9|4813.9|4861.6|4811.6|4864.4|4814.4|4860.2|4810.2|0
1611857400000|2021-01-28 18:10:00|4861.7|4811.7|4860.2|4810.2|4861.7|4811.7|4858.9|4808.9|0
1611857700000|2021-01-28 18:15:00|4859.7|4809.7|4858.9|4808.9|4860.3|4810.3|4858.8|4808.8|0
1611858000000|2021-01-28 18:20:00|4858.8|4808.8|4864.2|4814.2|4864.2|4814.2|4857.5|4807.5|0
1611858300000|2021-01-28 18:25:00|4863.7|4813.7|4864.1|4814.1|4865.6|4815.6|4862.9|4812.9|0
1611858600000|2021-01-28 18:30:00|4864.6|4814.6|4866.9|4816.9|4868.2|4818.2|4864|4814|0
1611858900000|2021-01-28 18:35:00|4867.4|4817.4|4869.6|4819.6|4870.9|4820.9|4866.8|4816.8|0
1611859200000|2021-01-28 18:40:00|4869.8|4819.8|4870.9|4820.9|4871|4821|4869.5|4819.5|0
1611859500000|2021-01-28 18:45:00|4870.4|4820.4|4869.6|4819.6|4870.9|4820.9|4868.3|4818.3|0
1611859800000|2021-01-28 18:50:00|4869.5|4819.5|4868.2|4818.2|4869.6|4819.6|4866.8|4816.8|0
1611860100000|2021-01-28 18:55:00|4868.5|4818.5|4870.8|4820.8|4870.8|4820.8|4868.1|4818.1|0
1611860400000|2021-01-28 19:00:00|4871.3|4821.3|4869.4|4819.4|4872.1|4822.1|4869.4|4819.4|0
1611860700000|2021-01-28 19:05:00|4869.5|4819.5|4868|4818|4870.8|4820.8|4868|4818|0
1611861000000|2021-01-28 19:10:00|4868.1|4818.1|4865.3|4815.3|4869.4|4819.4|4865.3|4815.3|0
1611861300000|2021-01-28 19:15:00|4865.4|4815.4|4862.5|4812.5|4865.4|4815.4|4861.2|4811.2|0
1611861600000|2021-01-28 19:20:00|4862.6|4812.6|4861|4811|4863.8|4813.8|4859.7|4809.7|0
1611861900000|2021-01-28 19:25:00|4861.1|4811.1|4863.8|4813.8|4865.2|4815.2|4861.1|4811.1|0
1611862200000|2021-01-28 19:30:00|4863.9|4813.9|4862.4|4812.4|4865.2|4815.2|4861.1|4811.1|0
1611862500000|2021-01-28 19:35:00|4862.5|4812.5|4863.8|4813.8|4863.8|4813.8|4859.7|4809.7|0
1611862800000|2021-01-28 19:40:00|4863.9|4813.9|4862.3|4812.3|4865.2|4815.2|4859.5|4809.5|0
1611863100000|2021-01-28 19:45:00|4862.8|4812.8|4866.3|4816.3|4866.3|4816.3|4860.9|4810.9|0
1611863400000|2021-01-28 19:50:00|4865.8|4815.8|4862.2|4812.2|4866.4|4816.4|4860.8|4810.8|0
1611863700000|2021-01-28 19:55:00|4862.1|4812.1|4863.7|4813.7|4863.7|4813.7|4859.4|4809.4|0
1611864000000|2021-01-28 20:00:00|4863.2|4813.2|4860.9|4810.9|4863.6|4813.6|4858.3|4808.3|0
1611864300000|2021-01-28 20:05:00|4860.8|4810.8|4860.9|4810.9|4862.3|4812.3|4859.5|4809.5|0
1611864600000|2021-01-28 20:10:00|4860.6|4810.6|4860.9|4810.9|4863.6|4813.6|4859.5|4809.5|0
1611864900000|2021-01-28 20:15:00|4861|4811|4858|4808|4862.3|4812.3|4855.3|4805.3|0
1611865200000|2021-01-28 20:20:00|4858.1|4808.1|4856.7|4806.7|4859.4|4809.4|4854|4804|0
1611865500000|2021-01-28 20:25:00|4857.2|4807.2|4851.3|4801.3|4859.4|4809.4|4851.3|4801.3|0
1611865800000|2021-01-28 20:30:00|4851.8|4801.8|4852.4|4802.4|4856.7|4806.7|4851|4801|0
1611866100000|2021-01-28 20:35:00|4852.3|4802.3|4852.5|4802.5|4853.8|4803.8|4849.6|4799.6|0
1611866400000|2021-01-28 20:40:00|4852.4|4802.4|4850.9|4800.9|4853.9|4803.9|4849.5|4799.5|0
1611866700000|2021-01-28 20:45:00|4850.8|4800.8|4853.6|4803.6|4853.7|4803.7|4847.9|4797.9|0
1611867000000|2021-01-28 20:50:00|4853.1|4803.1|4851|4801|4853.8|4803.8|4849.4|4799.4|0
1611867300000|2021-01-28 20:55:00|4850.9|4800.9|4843.5|4793.5|4850.9|4800.9|4842.9|4792.9|0
1611867600000|2021-01-28 21:00:00|4843.3|4793.3|4848.6|4798.6|4854.1|4804.1|4837.8|4787.8|0
1611867900000|2021-01-28 21:05:00|4848.4|4798.4|4848.6|4798.6|4849.9|4799.9|4845.2|4795.2|0
1611868200000|2021-01-28 21:10:00|4848.4|4798.4|4845.5|4795.5|4849.2|4799.2|4843.2|4793.2|0
1611868500000|2021-01-28 21:15:00|4845.6|4795.6|4844.9|4794.9|4846.2|4796.2|4844.8|4794.8|0
1611868800000|2021-01-28 21:20:00|4844.4|4794.4|4846.2|4796.2|4846.5|4796.5|4844.4|4794.4|0
1611869100000|2021-01-28 21:25:00|4846.4|4796.4|4842.5|4792.5|4846.4|4796.4|4839.5|4789.5|0
1611869400000|2021-01-28 21:30:00|4842.4|4792.4|4832|4782|4844.8|4794.8|4828.7|4778.7|0
1611869700000|2021-01-28 21:35:00|4832.2|4782.2|4834.8|4784.8|4835.9|4785.9|4828.4|4778.4|0
1611870000000|2021-01-28 21:40:00|4835.1|4785.1|4837.1|4787.1|4837.4|4787.4|4832.2|4782.2|0
1611870300000|2021-01-28 21:45:00|4836.7|4786.7|4833|4783|4838.5|4788.5|4833|4783|0
1611870600000|2021-01-28 21:50:00|4833.1|4783.1|4836.4|4786.4|4836.7|4786.7|4830.7|4780.7|0
1611870900000|2021-01-28 21:55:00|4836.5|4786.5|4831.4|4781.4|4837.9|4787.9|4831|4781|0
1611871200000|2021-01-28 22:00:00|4831.9|4781.9|4831.9|4781.9|4831.9|4781.9|4830.6|4780.6|0
1611871500000|2021-01-28 22:05:00|4832.1|4782.1|4832.2|4782.2|4833|4783|4831.2|4781.2|0
1611871800000|2021-01-28 22:10:00|4832.8|4782.8|4833.3|4783.3|4833.8|4783.8|4832.7|4782.7|0
1611872100000|2021-01-28 22:15:00|4833.2|4783.2|4833.3|4783.3|4834.2|4784.2|4832.9|4782.9|0
1611872400000|2021-01-28 22:20:00|4833.7|4783.7|4832.3|4782.3|4833.7|4783.7|4831.4|4781.4|0
1611872700000|2021-01-28 22:25:00|4832.2|4782.2|4832.4|4782.4|4832.7|4782.7|4831.8|4781.8|0
1611873000000|2021-01-28 22:30:00|4832.5|4782.5|4833.2|4783.2|4833.4|4783.4|4832.5|4782.5|0
1611873300000|2021-01-28 22:35:00|4832.9|4782.9|4833|4783|4833.8|4783.8|4832.7|4782.7|0
1611873600000|2021-01-28 22:40:00|4832.8|4782.8|4833|4783|4833|4783|4832.4|4782.4|0
1611873900000|2021-01-28 22:45:00|4832.8|4782.8|4833|4783|4833|4783|4832.3|4782.3|0
1611874200000|2021-01-28 22:50:00|4832.1|4782.1|4831.7|4781.7|4832.1|4782.1|4830.8|4780.8|0
1611874500000|2021-01-28 22:55:00|4831.8|4781.8|4832.4|4782.4|4832.8|4782.8|4831.2|4781.2|0
1611874800000|2021-01-28 23:00:00|4832.6|4782.6|4827.2|4777.2|4834.8|4784.8|4824.8|4774.8|0
1611875100000|2021-01-28 23:05:00|4826.9|4776.9|4831.8|4781.8|4832.6|4782.6|4825.5|4775.5|0
1611875400000|2021-01-28 23:10:00|4832.1|4782.1|4831.6|4781.6|4835.2|4785.2|4831.2|4781.2|0
1611875700000|2021-01-28 23:15:00|4831.8|4781.8|4832.2|4782.2|4833.6|4783.6|4828.9|4778.9|0
1611876000000|2021-01-28 23:20:00|4832.1|4782.1|4836.3|4786.3|4837|4787|4831.8|4781.8|0
1611876300000|2021-01-28 23:25:00|4836.6|4786.6|4838.9|4788.9|4839.2|4789.2|4835.5|4785.5|0
1611876600000|2021-01-28 23:30:00|4839|4789|4837.8|4787.8|4839.2|4789.2|4835.2|4785.2|0
1611876900000|2021-01-28 23:35:00|4838.1|4788.1|4838.2|4788.2|4840.6|4790.6|4837.2|4787.2|0
1611877200000|2021-01-28 23:40:00|4838.3|4788.3|4837.1|4787.1|4838.3|4788.3|4835.2|4785.2|0
1611877500000|2021-01-28 23:45:00|4837|4787|4836.3|4786.3|4839.6|4789.6|4836.2|4786.2|0
1611877800000|2021-01-28 23:50:00|4836.4|4786.4|4829.9|4779.9|4836.4|4786.4|4828.3|4778.3|0
1611878100000|2021-01-28 23:55:00|4829.8|4779.8|4830.1|4780.1|4830.6|4780.6|4824.9|4774.9|0
1611878400000|2021-01-29 00:00:00|4830.2|4780.2|4830.6|4780.6|4832.5|4782.5|4827.8|4777.8|0
1611878700000|2021-01-29 00:05:00|4830.9|4780.9|4828.9|4778.9|4832.1|4782.1|4826|4776|0
1611879000000|2021-01-29 00:10:00|4829.2|4779.2|4832.4|4782.4|4836.2|4786.2|4828.9|4778.9|0
1611879300000|2021-01-29 00:15:00|4832.5|4782.5|4833.9|4783.9|4835.9|4785.9|4829.3|4779.3|0
1611879600000|2021-01-29 00:20:00|4834.4|4784.4|4830.5|4780.5|4835.2|4785.2|4829.8|4779.8|0
1611879900000|2021-01-29 00:25:00|4830.8|4780.8|4825.8|4775.8|4831.2|4781.2|4825.8|4775.8|0
1611880200000|2021-01-29 00:30:00|4824.5|4774.5|4827.1|4777.1|4828.5|4778.5|4824.4|4774.4|0
1611880500000|2021-01-29 00:35:00|4826.9|4776.9|4828.4|4778.4|4828.4|4778.4|4823.2|4773.2|0
1611880800000|2021-01-29 00:40:00|4828.1|4778.1|4823.1|4773.1|4828.4|4778.4|4822.5|4772.5|0
1611881100000|2021-01-29 00:45:00|4823.2|4773.2|4825.8|4775.8|4827.1|4777.1|4822.5|4772.5|0
1611881400000|2021-01-29 00:50:00|4826|4776|4825.8|4775.8|4827.1|4777.1|4825.7|4775.7|0
1611881700000|2021-01-29 00:55:00|4825.7|4775.7|4824.5|4774.5|4827.1|4777.1|4823.8|4773.8|0
1611882000000|2021-01-29 01:00:00|4825|4775|4832.5|4782.5|4832.6|4782.6|4824.4|4774.4|0
1611882300000|2021-01-29 01:05:00|4832.6|4782.6|4829.8|4779.8|4832.6|4782.6|4829.8|4779.8|0
1611882600000|2021-01-29 01:10:00|4829.7|4779.7|4836.4|4786.4|4836.5|4786.5|4828.4|4778.4|0
1611882900000|2021-01-29 01:15:00|4836.5|4786.5|4832.6|4782.6|4836.5|4786.5|4831.2|4781.2|0
1611883200000|2021-01-29 01:20:00|4832.8|4782.8|4835.3|4785.3|4839.3|4789.3|4832.6|4782.6|0
1611883500000|2021-01-29 01:25:00|4835.2|4785.2|4831.9|4781.9|4835.2|4785.2|4831.2|4781.2|0
1611883800000|2021-01-29 01:30:00|4832.2|4782.2|4831.1|4781.1|4836.5|4786.5|4829.8|4779.8|0
1611884100000|2021-01-29 01:35:00|4830.9|4780.9|4824.5|4774.5|4831.2|4781.2|4824.5|4774.5|0
1611884400000|2021-01-29 01:40:00|4824.4|4774.4|4825.8|4775.8|4827.2|4777.2|4822.5|4772.5|0
1611884700000|2021-01-29 01:45:00|4826.3|4776.3|4821.7|4771.7|4827.1|4777.1|4820.3|4770.3|0
1611885000000|2021-01-29 01:50:00|4821.6|4771.6|4818.9|4768.9|4823|4773|4818.9|4768.9|0
1611885300000|2021-01-29 01:55:00|4820.2|4770.2|4814.8|4764.8|4820.3|4770.3|4814.8|4764.8|0
1611885600000|2021-01-29 02:00:00|4814.9|4764.9|4818.8|4768.8|4820.1|4770.1|4814.9|4764.9|0
1611885900000|2021-01-29 02:05:00|4818.9|4768.9|4816.8|4766.8|4820.1|4770.1|4816.2|4766.2|0
1611886200000|2021-01-29 02:10:00|4816.6|4766.6|4822|4772|4824|4774|4816.2|4766.2|0
1611886500000|2021-01-29 02:15:00|4822.3|4772.3|4822.6|4772.6|4825.3|4775.3|4820|4770|0
1611886800000|2021-01-29 02:20:00|4822.2|4772.2|4818.7|4768.7|4822.7|4772.7|4818.6|4768.6|0
1611887100000|2021-01-29 02:25:00|4818.2|4768.2|4816.2|4766.2|4818.8|4768.8|4816.2|4766.2|0
1611887400000|2021-01-29 02:30:00|4816.5|4766.5|4817.5|4767.5|4817.6|4767.6|4814.8|4764.8|0
1611887700000|2021-01-29 02:35:00|4817.3|4767.3|4811|4761|4818.9|4768.9|4811|4761|0
1611888000000|2021-01-29 02:40:00|4810.9|4760.9|4817|4767|4817.7|4767.7|4808.3|4758.3|0
1611888300000|2021-01-29 02:45:00|4816.8|4766.8|4817.8|4767.8|4819|4769|4815|4765|0
1611888600000|2021-01-29 02:50:00|4817.7|4767.7|4817.7|4767.7|4819|4769|4816.4|4766.4|0
1611888900000|2021-01-29 02:55:00|4817.5|4767.5|4816.3|4766.3|4817.7|4767.7|4812.3|4762.3|0
1611889200000|2021-01-29 03:00:00|4816.4|4766.4|4812.3|4762.3|4817.7|4767.7|4812.3|4762.3|0
1611889500000|2021-01-29 03:05:00|4813|4763|4815|4765|4815.1|4765.1|4812.3|4762.3|0
1611889800000|2021-01-29 03:10:00|4815.5|4765.5|4810.9|4760.9|4816.3|4766.3|4810.9|4760.9|0
1611890100000|2021-01-29 03:15:00|4811|4761|4809.6|4759.6|4812.9|4762.9|4809.6|4759.6|0
1611890400000|2021-01-29 03:20:00|4810.1|4760.1|4805.5|4755.5|4812.2|4762.2|4805.4|4755.4|0
1611890700000|2021-01-29 03:25:00|4805.7|4755.7|4802.8|4752.8|4806.8|4756.8|4800.8|4750.8|0
1611891000000|2021-01-29 03:30:00|4802.3|4752.3|4798.2|4748.2|4804.2|4754.2|4797.5|4747.5|0
1611891300000|2021-01-29 03:35:00|4797.6|4747.6|4797.5|4747.5|4801.5|4751.5|4796.2|4746.2|0
1611891600000|2021-01-29 03:40:00|4797.3|4747.3|4799|4749|4799|4749|4793.6|4743.6|0
1611891900000|2021-01-29 03:45:00|4798.9|4748.9|4798.9|4748.9|4799.6|4749.6|4794.9|4744.9|0
1611892200000|2021-01-29 03:50:00|4799.4|4749.4|4801.5|4751.5|4802.8|4752.8|4799.4|4749.4|0
1611892500000|2021-01-29 03:55:00|4801.4|4751.4|4794.6|4744.6|4802.7|4752.7|4794|4744|0
1611892800000|2021-01-29 04:00:00|4794.7|4744.7|4794.7|4744.7|4797.4|4747.4|4792.1|4742.1|0
1611893100000|2021-01-29 04:05:00|4795|4745|4789.3|4739.3|4797.4|4747.4|4789.3|4739.3|0
1611893400000|2021-01-29 04:10:00|4788.8|4738.8|4788|4738|4791.9|4741.9|4787.9|4737.9|0
1611893700000|2021-01-29 04:15:00|4788.5|4738.5|4779.4|4729.4|4792|4742|4778.7|4728.7|0
1611894000000|2021-01-29 04:20:00|4779.1|4729.1|4789.3|4739.3|4789.3|4739.3|4778.7|4728.7|0
1611894300000|2021-01-29 04:25:00|4788.8|4738.8|4789.2|4739.2|4789.3|4739.3|4785.9|4735.9|0
1611894600000|2021-01-29 04:30:00|4789|4739|4790.6|4740.6|4791.9|4741.9|4787.3|4737.3|0
1611894900000|2021-01-29 04:35:00|4790.5|4740.5|4791.1|4741.1|4793.2|4743.2|4790.5|4740.5|0
1611895200000|2021-01-29 04:40:00|4790.5|4740.5|4789.1|4739.1|4793.2|4743.2|4789.1|4739.1|0
1611895500000|2021-01-29 04:45:00|4789.2|4739.2|4795.2|4745.2|4796.5|4746.5|4789.2|4739.2|0
1611895800000|2021-01-29 04:50:00|4795.8|4745.8|4793.2|4743.2|4795.8|4745.8|4791.9|4741.9|0
1611896100000|2021-01-29 04:55:00|4793.3|4743.3|4791.9|4741.9|4795.9|4745.9|4791.8|4741.8|0
1611896400000|2021-01-29 05:00:00|4791.8|4741.8|4787.9|4737.9|4791.9|4741.9|4786.4|4736.4|0
1611896700000|2021-01-29 05:05:00|4788.2|4738.2|4786.7|4736.7|4790.6|4740.6|4785.3|4735.3|0
1611897000000|2021-01-29 05:10:00|4786.6|4736.6|4785.4|4735.4|4787.9|4737.9|4783.8|4733.8|0
1611897300000|2021-01-29 05:15:00|4785.3|4735.3|4782.6|4732.6|4785.4|4735.4|4781.3|4731.3|0
1611897600000|2021-01-29 05:20:00|4782.7|4732.7|4780.1|4730.1|4782.7|4732.7|4780|4730|0
1611897900000|2021-01-29 05:25:00|4780|4730|4776|4726|4780.1|4730.1|4776|4726|0
1611898200000|2021-01-29 05:30:00|4775.9|4725.9|4776.1|4726.1|4778.7|4728.7|4774.7|4724.7|0
1611898500000|2021-01-29 05:35:00|4776.3|4726.3|4777.3|4727.3|4778.7|4728.7|4774.7|4724.7|0
1611898800000|2021-01-29 05:40:00|4777.2|4727.2|4780|4730|4781.3|4731.3|4774.6|4724.6|0
1611899100000|2021-01-29 05:45:00|4780.5|4730.5|4781.4|4731.4|4784.1|4734.1|4779.4|4729.4|0
1611899400000|2021-01-29 05:50:00|4781.1|4731.1|4784.1|4734.1|4785.4|4735.4|4780|4730|0
1611899700000|2021-01-29 05:55:00|4784|4734|4782.8|4732.8|4787.5|4737.5|4782.8|4732.8|0
1611900000000|2021-01-29 06:00:00|4782.9|4732.9|4774.9|4724.9|4784.2|4734.2|4774.9|4724.9|0
1611900300000|2021-01-29 06:05:00|4775|4725|4773.6|4723.6|4776.3|4726.3|4772.2|4722.2|0
1611900600000|2021-01-29 06:10:00|4773.7|4723.7|4767.1|4717.1|4775|4725|4765.7|4715.7|0
1611900900000|2021-01-29 06:15:00|4766.6|4716.6|4771.2|4721.2|4771.2|4721.2|4765.8|4715.8|0
1611901200000|2021-01-29 06:20:00|4771.7|4721.7|4775.1|4725.1|4775.1|4725.1|4771.1|4721.1|0
1611901500000|2021-01-29 06:25:00|4775.3|4725.3|4775.2|4725.2|4779.2|4729.2|4773.9|4723.9|0
1611901800000|2021-01-29 06:30:00|4775.7|4725.7|4784.3|4734.3|4787|4737|4775.7|4725.7|0
1611902100000|2021-01-29 06:35:00|4784.4|4734.4|4791.2|4741.2|4793.9|4743.9|4783.1|4733.1|0
1611902400000|2021-01-29 06:40:00|4791.1|4741.1|4788.6|4738.6|4791.2|4741.2|4787.2|4737.2|0
1611902700000|2021-01-29 06:45:00|4788.3|4738.3|4786|4736|4789.2|4739.2|4784.7|4734.7|0
1611903000000|2021-01-29 06:50:00|4785.9|4735.9|4789.9|4739.9|4789.9|4739.9|4784.5|4734.5|0
1611903300000|2021-01-29 06:55:00|4789.8|4739.8|4793.9|4743.9|4794.5|4744.5|4789.8|4739.8|0
1611903600000|2021-01-29 07:00:00|4793.8|4743.8|4800.5|4750.5|4800.6|4750.6|4792.6|4742.6|0
1611903900000|2021-01-29 07:05:00|4800.3|4750.3|4790.1|4740.1|4800.3|4750.3|4790|4740|0
1611904200000|2021-01-29 07:10:00|4790|4740|4797.8|4747.8|4801.7|4751.7|4790|4740|0
1611904500000|2021-01-29 07:15:00|4797.7|4747.7|4795.7|4745.7|4803.1|4753.1|4795|4745|0
1611904800000|2021-01-29 07:20:00|4795.9|4745.9|4792.2|4742.2|4796.3|4746.3|4790.9|4740.9|0
1611905100000|2021-01-29 07:25:00|4792.7|4742.7|4789.5|4739.5|4794.9|4744.9|4789.5|4739.5|0
1611905400000|2021-01-29 07:30:00|4790|4740|4774.5|4724.5|4792.1|4742.1|4774.4|4724.4|0
1611905700000|2021-01-29 07:35:00|4774.4|4724.4|4789.3|4739.3|4791.9|4741.9|4773.1|4723.1|0
1611906000000|2021-01-29 07:40:00|4789.5|4739.5|4790.6|4740.6|4794.6|4744.6|4787.9|4737.9|0
1611906300000|2021-01-29 07:45:00|4790.7|4740.7|4790.6|4740.6|4792|4742|4788|4738|0
1611906600000|2021-01-29 07:50:00|4790.7|4740.7|4790.7|4740.7|4797.3|4747.3|4789.4|4739.4|0
1611906900000|2021-01-29 07:55:00|4790.6|4740.6|4782.9|4732.9|4790.7|4740.7|4782.9|4732.9|0
1611907200000|2021-01-29 08:00:00|4782.8|4732.8|4784.1|4734.1|4788.2|4738.2|4774.8|4724.8|0
1611907500000|2021-01-29 08:05:00|4782.8|4732.8|4823.4|4803.4|4824.9|4804.9|4771|4721|0
1611907800000|2021-01-29 08:10:00|4823.5|4803.5|4834.8|4814.8|4835.7|4815.7|4823.4|4803.4|0
1611908100000|2021-01-29 08:15:00|4834.3|4814.3|4842.9|4822.9|4842.9|4822.9|4832.3|4812.3|0
1611908400000|2021-01-29 08:20:00|4842.8|4822.8|4850.8|4830.8|4851.3|4831.3|4842.2|4822.2|0
1611908700000|2021-01-29 08:25:00|4850.7|4830.7|4854.7|4834.7|4856.8|4836.8|4848.3|4828.3|0
1611909000000|2021-01-29 08:30:00|4854.8|4834.8|4856.1|4836.1|4857.2|4837.2|4854.5|4834.5|0
1611909300000|2021-01-29 08:35:00|4856|4836|4863.1|4843.1|4863.1|4843.1|4852.2|4832.2|0
1611909600000|2021-01-29 08:40:00|4863|4843|4867.3|4847.3|4868.9|4848.9|4863|4843|0
1611909900000|2021-01-29 08:45:00|4867.1|4847.1|4863.2|4843.2|4867.1|4847.1|4863.2|4843.2|0
1611910200000|2021-01-29 08:50:00|4863.1|4843.1|4864|4844|4866.7|4846.7|4863.1|4843.1|0
1611910500000|2021-01-29 08:55:00|4863.9|4843.9|4863.5|4843.5|4866|4846|4863|4843|0
1611910800000|2021-01-29 09:00:00|4863.8|4843.8|4863|4843|4866.2|4846.2|4863|4843|0
1611911100000|2021-01-29 09:05:00|4862.9|4842.9|4869|4849|4873.8|4853.8|4862.8|4842.8|0
1611911400000|2021-01-29 09:10:00|4868.7|4848.7|4867.1|4847.1|4868.8|4848.8|4866|4846|0
1611911700000|2021-01-29 09:15:00|4867|4847|4861.5|4841.5|4867|4847|4861.3|4841.3|0
1611912000000|2021-01-29 09:20:00|4861.4|4841.4|4863.5|4843.5|4863.6|4843.6|4857.7|4837.7|0
1611912300000|2021-01-29 09:25:00|4863.6|4843.6|4868.1|4848.1|4868.1|4848.1|4861.4|4841.4|0
1611912600000|2021-01-29 09:30:00|4868|4848|4873.9|4853.9|4874.8|4854.8|4867.3|4847.3|0
1611912900000|2021-01-29 09:35:00|4874.3|4854.3|4874.6|4854.6|4878.2|4858.2|4873.1|4853.1|0
1611913200000|2021-01-29 09:40:00|4874.5|4854.5|4871.5|4851.5|4874.6|4854.6|4870|4850|0
1611913500000|2021-01-29 09:45:00|4871.6|4851.6|4872.2|4852.2|4872.2|4852.2|4870.1|4850.1|0
1611913800000|2021-01-29 09:50:00|4871.9|4851.9|4873.8|4853.8|4873.8|4853.8|4871.9|4851.9|0
1611914100000|2021-01-29 09:55:00|4874|4854|4873.2|4853.2|4875.9|4855.9|4872.9|4852.9|0
1611914400000|2021-01-29 10:00:00|4873.1|4853.1|4874.2|4854.2|4874.3|4854.3|4870.9|4850.9|0
1611914700000|2021-01-29 10:05:00|4874|4854|4872.9|4852.9|4874.1|4854.1|4872.3|4852.3|0
1611915000000|2021-01-29 10:10:00|4872.7|4852.7|4874|4854|4874.9|4854.9|4872.5|4852.5|0
1611915300000|2021-01-29 10:15:00|4874.2|4854.2|4869.2|4849.2|4874.8|4854.8|4869.1|4849.1|0
1611915600000|2021-01-29 10:20:00|4869.1|4849.1|4864.6|4844.6|4869.7|4849.7|4864.1|4844.1|0
1611915900000|2021-01-29 10:25:00|4864.5|4844.5|4863.3|4843.3|4866|4846|4863|4843|0
1611916200000|2021-01-29 10:30:00|4863.5|4843.5|4861.1|4841.1|4863.5|4843.5|4859.6|4839.6|0
1611916500000|2021-01-29 10:35:00|4861.4|4841.4|4863.5|4843.5|4864.9|4844.9|4861|4841|0
1611916800000|2021-01-29 10:40:00|4863|4843|4861.7|4841.7|4864|4844|4861.2|4841.2|0
1611917100000|2021-01-29 10:45:00|4861.6|4841.6|4862.6|4842.6|4863.4|4843.4|4861.4|4841.4|0
1611917400000|2021-01-29 10:50:00|4863.1|4843.1|4859.9|4839.9|4863.7|4843.7|4859.8|4839.8|0
1611917700000|2021-01-29 10:55:00|4860.1|4840.1|4860.8|4840.8|4861.6|4841.6|4859.9|4839.9|0
1611918000000|2021-01-29 11:00:00|4860.7|4840.7|4858.1|4838.1|4860.7|4840.7|4857.9|4837.9|0
1611918300000|2021-01-29 11:05:00|4858.3|4838.3|4860.5|4840.5|4861|4841|4858.3|4838.3|0
1611918600000|2021-01-29 11:10:00|4860.3|4840.3|4863.4|4843.4|4863.4|4843.4|4860.3|4840.3|0
1611918900000|2021-01-29 11:15:00|4863.1|4843.1|4864.2|4844.2|4864.2|4844.2|4862.4|4842.4|0
1611919200000|2021-01-29 11:20:00|4864.1|4844.1|4864.3|4844.3|4866.1|4846.1|4864.1|4844.1|0
1611919500000|2021-01-29 11:25:00|4864.1|4844.1|4864.6|4844.6|4864.7|4844.7|4863.6|4843.6|0
1611919800000|2021-01-29 11:30:00|4864.7|4844.7|4866.7|4846.7|4867|4847|4864.5|4844.5|0
1611920100000|2021-01-29 11:35:00|4866.8|4846.8|4868.4|4848.4|4869.8|4849.8|4866.8|4846.8|0
1611920400000|2021-01-29 11:40:00|4868.5|4848.5|4870.2|4850.2|4870.2|4850.2|4868.5|4848.5|0
1611920700000|2021-01-29 11:45:00|4869.8|4849.8|4868.8|4848.8|4869.8|4849.8|4868.1|4848.1|0
1611921000000|2021-01-29 11:50:00|4868.9|4848.9|4868.3|4848.3|4870.3|4850.3|4868.3|4848.3|0
1611921300000|2021-01-29 11:55:00|4868.4|4848.4|4874.3|4854.3|4874.3|4854.3|4868.4|4848.4|0
1611921600000|2021-01-29 12:00:00|4874.4|4854.4|4874|4854|4875.2|4855.2|4873.2|4853.2|0
1611921900000|2021-01-29 12:05:00|4874.1|4854.1|4875.8|4855.8|4875.8|4855.8|4872.2|4852.2|0
1611922200000|2021-01-29 12:10:00|4875.2|4855.2|4874.3|4854.3|4875.3|4855.3|4874.1|4854.1|0
1611922500000|2021-01-29 12:15:00|4874.5|4854.5|4875|4855|4876.1|4856.1|4873.4|4853.4|0
1611922800000|2021-01-29 12:20:00|4874.9|4854.9|4876.2|4856.2|4877.2|4857.2|4874.5|4854.5|0
1611923100000|2021-01-29 12:25:00|4876.8|4856.8|4877.6|4857.6|4877.6|4857.6|4875.4|4855.4|0
1611923400000|2021-01-29 12:30:00|4877.7|4857.7|4875.9|4855.9|4879|4859|4875.1|4855.1|0
1611923700000|2021-01-29 12:35:00|4875.8|4855.8|4874.7|4854.7|4876|4856|4874.4|4854.4|0
1611924000000|2021-01-29 12:40:00|4874.8|4854.8|4875.2|4855.2|4875.2|4855.2|4873.8|4853.8|0
1611924300000|2021-01-29 12:45:00|4875.4|4855.4|4876.9|4856.9|4877.6|4857.6|4875.4|4855.4|0
1611924600000|2021-01-29 12:50:00|4877.3|4857.3|4874.5|4854.5|4877.5|4857.5|4874.2|4854.2|0
1611924900000|2021-01-29 12:55:00|4874|4854|4873.7|4853.7|4874.1|4854.1|4872.7|4852.7|0
1611925200000|2021-01-29 13:00:00|4873.9|4853.9|4867.4|4847.4|4876|4856|4860.9|4840.9|0
1611925500000|2021-01-29 13:05:00|4867.2|4847.2|4863.9|4843.9|4867.9|4847.9|4863.9|4843.9|0
1611925800000|2021-01-29 13:10:00|4863.4|4843.4|4865.9|4845.9|4866|4846|4862.7|4842.7|0
1611926100000|2021-01-29 13:15:00|4865.6|4845.6|4866|4846|4870.7|4850.7|4865.4|4845.4|0
1611926400000|2021-01-29 13:20:00|4865.9|4845.9|4865.8|4845.8|4866.6|4846.6|4862.8|4842.8|0
1611926700000|2021-01-29 13:25:00|4864.7|4844.7|4864|4844|4864.8|4844.8|4863.5|4843.5|0
1611927000000|2021-01-29 13:30:00|4864.1|4844.1|4864|4844|4865|4845|4863.3|4843.3|0
1611927300000|2021-01-29 13:35:00|4864.5|4844.5|4862.3|4842.3|4864.7|4844.7|4862.1|4842.1|0
1611927600000|2021-01-29 13:40:00|4862.4|4842.4|4862.4|4842.4|4864.4|4844.4|4860.9|4840.9|0
1611927900000|2021-01-29 13:45:00|4862.3|4842.3|4862.1|4842.1|4862.6|4842.6|4859.7|4839.7|0
1611928200000|2021-01-29 13:50:00|4862|4842|4862.2|4842.2|4862.2|4842.2|4858|4838|0
1611928500000|2021-01-29 13:55:00|4862.4|4842.4|4860.1|4840.1|4862.8|4842.8|4859.5|4839.5|0
1611928800000|2021-01-29 14:00:00|4859.8|4839.8|4857.4|4837.4|4860.4|4840.4|4856.2|4836.2|0
1611929100000|2021-01-29 14:05:00|4857.3|4837.3|4852.5|4832.5|4858.2|4838.2|4852.5|4832.5|0
1611929400000|2021-01-29 14:10:00|4852.4|4832.4|4854.9|4834.9|4855.1|4835.1|4851.8|4831.8|0
1611929700000|2021-01-29 14:15:00|4854.8|4834.8|4855.9|4835.9|4856.3|4836.3|4853.1|4833.1|0
1611930000000|2021-01-29 14:20:00|4855.7|4835.7|4853.8|4833.8|4856.2|4836.2|4853.5|4833.5|0
1611930300000|2021-01-29 14:25:00|4854.1|4834.1|4854.4|4834.4|4855.2|4835.2|4853.7|4833.7|0
1611930600000|2021-01-29 14:30:00|4854.3|4834.3|4851.9|4831.9|4855.5|4835.5|4849.4|4829.4|0
1611930900000|2021-01-29 14:35:00|4851.6|4831.6|4847|4827|4851.6|4831.6|4846.7|4826.7|0
1611931200000|2021-01-29 14:40:00|4846.8|4826.8|4845.3|4825.3|4846.8|4826.8|4844.4|4824.4|0
1611931500000|2021-01-29 14:45:00|4844.7|4824.7|4847.5|4827.5|4848|4828|4844.1|4824.1|0
1611931800000|2021-01-29 14:50:00|4845|4825|4839.3|4819.3|4845.2|4825.2|4839.1|4819.1|0
1611932100000|2021-01-29 14:55:00|4839.4|4819.4|4847.3|4827.3|4849.7|4829.7|4839.4|4819.4|0
1611932400000|2021-01-29 15:00:00|4847.2|4827.2|4847.9|4827.9|4848.7|4828.7|4845.5|4825.5|0
1611932700000|2021-01-29 15:05:00|4847.8|4827.8|4851.9|4831.9|4852|4832|4847.1|4827.1|0
1611933000000|2021-01-29 15:10:00|4852|4832|4850.5|4830.5|4855|4835|4850.5|4830.5|0
1611933300000|2021-01-29 15:15:00|4850.7|4830.7|4849.4|4829.4|4851.1|4831.1|4848.8|4828.8|0
1611933600000|2021-01-29 15:20:00|4849.5|4829.5|4851.1|4831.1|4852.9|4832.9|4849.5|4829.5|0
1611933900000|2021-01-29 15:25:00|4851.2|4831.2|4849.7|4829.7|4851.2|4831.2|4847.9|4827.9|0
1611934200000|2021-01-29 15:30:00|4849.9|4829.9|4850.3|4830.3|4851.2|4831.2|4848.9|4828.9|0
1611934500000|2021-01-29 15:35:00|4850.2|4830.2|4849.1|4829.1|4850.3|4830.3|4849|4829|0
1611934800000|2021-01-29 15:40:00|4849.2|4829.2|4847.5|4827.5|4849.3|4829.3|4847.5|4827.5|0
1611935100000|2021-01-29 15:45:00|4847.6|4827.6|4848.8|4828.8|4848.8|4828.8|4847.3|4827.3|0
1611935400000|2021-01-29 15:50:00|4849|4829|4847.3|4827.3|4850.4|4830.4|4846.6|4826.6|0
1611935700000|2021-01-29 15:55:00|4847.4|4827.4|4847.1|4827.1|4848.9|4828.9|4847.1|4827.1|0
1611936000000|2021-01-29 16:00:00|4847|4827|4844.3|4824.3|4847.2|4827.2|4844|4824|0
1611936300000|2021-01-29 16:05:00|4844.2|4824.2|4844.4|4824.4|4845.4|4825.4|4842.5|4822.5|0
1611936600000|2021-01-29 16:10:00|4844.9|4824.9|4839.7|4819.7|4845.1|4825.1|4839.5|4819.5|0
1611936900000|2021-01-29 16:15:00|4839.6|4819.6|4841.9|4821.9|4842.3|4822.3|4839.6|4819.6|0
1611937200000|2021-01-29 16:20:00|4841.7|4821.7|4834.1|4814.1|4841.7|4821.7|4834|4814|0
1611937500000|2021-01-29 16:25:00|4834.2|4814.2|4831.3|4811.3|4835.6|4815.6|4830.2|4810.2|0
1611937800000|2021-01-29 16:30:00|4845.8|4795.8|4838.1|4788.1|4849.9|4799.9|4837.6|4787.6|0
1611938100000|2021-01-29 16:35:00|4838.9|4788.9|4843.1|4793.1|4843.1|4793.1|4833.4|4783.4|0
1611938400000|2021-01-29 16:40:00|4843|4793|4843.2|4793.2|4847.3|4797.3|4841.6|4791.6|0
1611938700000|2021-01-29 16:45:00|4843.1|4793.1|4847.2|4797.2|4849.8|4799.8|4837.8|4787.8|0
1611939000000|2021-01-29 16:50:00|4847.1|4797.1|4844.3|4794.3|4848.5|4798.5|4841.6|4791.6|0
1611939300000|2021-01-29 16:55:00|4845.6|4795.6|4848.6|4798.6|4848.6|4798.6|4844.3|4794.3|0
1611939600000|2021-01-29 17:00:00|4848.5|4798.5|4845.4|4795.4|4848.6|4798.6|4840.5|4790.5|0
1611939900000|2021-01-29 17:05:00|4845.6|4795.6|4844.5|4794.5|4846|4796|4840.5|4790.5|0
1611940200000|2021-01-29 17:10:00|4844.6|4794.6|4841.6|4791.6|4848.7|4798.7|4841.6|4791.6|0
1611940500000|2021-01-29 17:15:00|4841.5|4791.5|4833.1|4783.1|4841.6|4791.6|4832.4|4782.4|0
1611940800000|2021-01-29 17:20:00|4833|4783|4830|4780|4834.4|4784.4|4828.7|4778.7|0
1611941100000|2021-01-29 17:25:00|4829.5|4779.5|4830.2|4780.2|4834.4|4784.4|4828.7|4778.7|0
1611941400000|2021-01-29 17:30:00|4830.1|4780.1|4826|4776|4834.3|4784.3|4824.7|4774.7|0
1611941700000|2021-01-29 17:35:00|4825.5|4775.5|4821.7|4771.7|4827.5|4777.5|4820.3|4770.3|0
1611942000000|2021-01-29 17:40:00|4821.8|4771.8|4823.1|4773.1|4828.7|4778.7|4821.7|4771.7|0
1611942300000|2021-01-29 17:45:00|4823.2|4773.2|4811.7|4761.7|4824.5|4774.5|4811.7|4761.7|0
1611942600000|2021-01-29 17:50:00|4812.2|4762.2|4827.2|4777.2|4828.6|4778.6|4812.2|4762.2|0
1611942900000|2021-01-29 17:55:00|4827.7|4777.7|4818.7|4768.7|4828.6|4778.6|4818.7|4768.7|0
1611943200000|2021-01-29 18:00:00|4818.6|4768.6|4824.2|4774.2|4828.5|4778.5|4815.8|4765.8|0
1611943500000|2021-01-29 18:05:00|4823.7|4773.7|4824.2|4774.2|4826.9|4776.9|4820|4770|0
1611943800000|2021-01-29 18:10:00|4823.7|4773.7|4820|4770|4825.6|4775.6|4818.5|4768.5|0
1611944100000|2021-01-29 18:15:00|4819.9|4769.9|4815.6|4765.6|4820|4770|4812.8|4762.8|0
1611944400000|2021-01-29 18:20:00|4815.5|4765.5|4821.3|4771.3|4824.1|4774.1|4814.2|4764.2|0
1611944700000|2021-01-29 18:25:00|4820.8|4770.8|4835.4|4785.4|4835.4|4785.4|4820|4770|0
1611945000000|2021-01-29 18:30:00|4835.3|4785.3|4832.6|4782.6|4835.4|4785.4|4829.8|4779.8|0
1611945300000|2021-01-29 18:35:00|4832.8|4782.8|4832.7|4782.7|4835.4|4785.4|4831.1|4781.1|0
1611945600000|2021-01-29 18:40:00|4832.6|4782.6|4834.1|4784.1|4835.5|4785.5|4828.5|4778.5|0
1611945900000|2021-01-29 18:45:00|4834|4784|4825.7|4775.7|4836.9|4786.9|4825.6|4775.6|0
1611946200000|2021-01-29 18:50:00|4826.2|4776.2|4825.7|4775.7|4827.1|4777.1|4823|4773|0
1611946500000|2021-01-29 18:55:00|4825.8|4775.8|4824.3|4774.3|4827.1|4777.1|4822.8|4772.8|0
1611946800000|2021-01-29 19:00:00|4824.2|4774.2|4834.2|4784.2|4837.1|4787.1|4822.9|4772.9|0
1611947100000|2021-01-29 19:05:00|4834|4784|4835.9|4785.9|4835.9|4785.9|4831.5|4781.5|0
1611947400000|2021-01-29 19:10:00|4835.4|4785.4|4835.8|4785.8|4837.3|4787.3|4833|4783|0
1611947700000|2021-01-29 19:15:00|4835.3|4785.3|4834.6|4784.6|4836|4786|4833.1|4783.1|0
1611948000000|2021-01-29 19:20:00|4834.5|4784.5|4835.8|4785.8|4836|4786|4830.4|4780.4|0
1611948300000|2021-01-29 19:25:00|4834.5|4784.5|4830.3|4780.3|4835.8|4785.8|4828.9|4778.9|0
1611948600000|2021-01-29 19:30:00|4830.2|4780.2|4827.1|4777.1|4830.3|4780.3|4824.4|4774.4|0
1611948900000|2021-01-29 19:35:00|4827.2|4777.2|4828.6|4778.6|4831.4|4781.4|4825.8|4775.8|0
1611949200000|2021-01-29 19:40:00|4828.5|4778.5|4828.7|4778.7|4834.2|4784.2|4822.9|4772.9|0
1611949500000|2021-01-29 19:45:00|4828.6|4778.6|4828.7|4778.7|4831.5|4781.5|4827.2|4777.2|0
1611949800000|2021-01-29 19:50:00|4828.8|4778.8|4830.1|4780.1|4833|4783|4828.7|4778.7|0
1611950100000|2021-01-29 19:55:00|4830|4780|4830.2|4780.2|4834.3|4784.3|4828.6|4778.6|0
1611950400000|2021-01-29 20:00:00|4830.7|4780.7|4840.3|4790.3|4843|4793|4830.2|4780.2|0
1611950700000|2021-01-29 20:05:00|4840.4|4790.4|4840.3|4790.3|4841.7|4791.7|4837.5|4787.5|0
1611951000000|2021-01-29 20:10:00|4840.4|4790.4|4844.4|4794.4|4845.9|4795.9|4840.3|4790.3|0
1611951300000|2021-01-29 20:15:00|4844.5|4794.5|4844.3|4794.3|4845.7|4795.7|4841.6|4791.6|0
1611951600000|2021-01-29 20:20:00|4844.4|4794.4|4844.5|4794.5|4848.7|4798.7|4844.3|4794.3|0
1611951900000|2021-01-29 20:25:00|4844.4|4794.4|4838.9|4788.9|4845.9|4795.9|4838.9|4788.9|0
1611952200000|2021-01-29 20:30:00|4839|4789|4844.6|4794.6|4846.1|4796.1|4839|4789|0
1611952500000|2021-01-29 20:35:00|4844.5|4794.5|4834.5|4784.5|4846.5|4796.5|4834.5|4784.5|0
1611952800000|2021-01-29 20:40:00|4834|4784|4835.7|4785.7|4838.6|4788.6|4832.9|4782.9|0
1611953100000|2021-01-29 20:45:00|4835.6|4785.6|4834.1|4784.1|4837|4787|4830.1|4780.1|0
1611953400000|2021-01-29 20:50:00|4834.6|4784.6|4846.5|4796.5|4848.1|4798.1|4834.1|4784.1|0
1611953700000|2021-01-29 20:55:00|4846.6|4796.6|4829.6|4779.6|4850.9|4800.9|4828.5|4778.5|0
1611954000000|2021-01-29 21:00:00|4830.3|4780.3|4820.7|4770.7|4844.3|4794.3|4820.4|4770.4|0
1611954300000|2021-01-29 21:05:00|4820.4|4770.4|4823.9|4773.9|4825.3|4775.3|4816.9|4766.9|0
1611954600000|2021-01-29 21:10:00|4823.6|4773.6|4823.3|4773.3|4826.8|4776.8|4822.1|4772.1|0
1611954900000|2021-01-29 21:15:00|4823.6|4773.6|4822|4772|4823.8|4773.8|4822|4772|0
1611955200000|2021-01-29 21:20:00|4822.5|4772.5|4823.5|4773.5|4823.7|4773.7|4822.2|4772.2|0
1611955500000|2021-01-29 21:25:00|4823.2|4773.2|4823|4773|4823.5|4773.5|4822.2|4772.2|0
1611955800000|2021-01-29 21:30:00|4824|4774|4824.9|4774.9|4826.7|4776.7|4821.1|4771.1|0
1611956100000|2021-01-29 21:35:00|4825.2|4775.2|4821.1|4771.1|4825.7|4775.7|4819.6|4769.6|0
1611956400000|2021-01-29 21:40:00|4821.2|4771.2|4821.1|4771.1|4822.3|4772.3|4818.2|4768.2|0
1611956700000|2021-01-29 21:45:00|4821.2|4771.2|4820.9|4770.9|4822.5|4772.5|4820.2|4770.2|0
1611957000000|2021-01-29 21:50:00|4821.1|4771.1|4819.9|4769.9|4821.4|4771.4|4818|4768|0
1611957300000|2021-01-29 21:55:00|4820.2|4770.2|4818.6|4768.6|4821.1|4771.1|4817.3|4767.3|0
1612134000000|2021-01-31 23:00:00|4805.4|4755.4|4783.4|4733.4|4808.7|4758.7|4778.1|4728.1|0
1612134300000|2021-01-31 23:05:00|4783.5|4733.5|4784.1|4734.1|4794.8|4744.8|4783.4|4733.4|0
1612134600000|2021-01-31 23:10:00|4784.3|4734.3|4785.4|4735.4|4790.6|4740.6|4772.3|4722.3|0
1612134900000|2021-01-31 23:15:00|4785.7|4735.7|4777.1|4727.1|4787.5|4737.5|4773.9|4723.9|0
1612135200000|2021-01-31 23:20:00|4777.2|4727.2|4783.3|4733.3|4789.5|4739.5|4773.4|4723.4|0
1612135500000|2021-01-31 23:25:00|4783.5|4733.5|4785.9|4735.9|4788.7|4738.7|4779.5|4729.5|0
1612135800000|2021-01-31 23:30:00|4786|4736|4793.8|4743.8|4796.9|4746.9|4786|4736|0
1612136100000|2021-01-31 23:35:00|4794|4744|4796.7|4746.7|4797.4|4747.4|4792.3|4742.3|0
1612136400000|2021-01-31 23:40:00|4796.6|4746.6|4795.2|4745.2|4799.5|4749.5|4791.9|4741.9|0
1612136700000|2021-01-31 23:45:00|4795.3|4745.3|4794.2|4744.2|4798.9|4748.9|4794.2|4744.2|0
1612137000000|2021-01-31 23:50:00|4794.3|4744.3|4793.5|4743.5|4794.8|4744.8|4790.5|4740.5|0
1612137300000|2021-01-31 23:55:00|4793.6|4743.6|4796.3|4746.3|4796.9|4746.9|4791.2|4741.2|0
1612137600000|2021-02-01 00:00:00|4796|4746|4799.5|4749.5|4799.5|4749.5|4795.8|4745.8|0
1612137900000|2021-02-01 00:05:00|4799.3|4749.3|4797.6|4747.6|4799.5|4749.5|4795.3|4745.3|0
1612138200000|2021-02-01 00:10:00|4797.7|4747.7|4806.4|4756.4|4808.8|4758.8|4797.1|4747.1|0
1612138500000|2021-02-01 00:15:00|4806.6|4756.6|4826.1|4776.1|4826.1|4776.1|4806.2|4756.2|0
1612138800000|2021-02-01 00:20:00|4826.6|4776.6|4831.5|4781.5|4831.5|4781.5|4824.7|4774.7|0
1612139100000|2021-02-01 00:25:00|4831.2|4781.2|4832.8|4782.8|4834.2|4784.2|4830.1|4780.1|0
1612139400000|2021-02-01 00:30:00|4832.3|4782.3|4828.6|4778.6|4832.3|4782.3|4828.6|4778.6|0
1612139700000|2021-02-01 00:35:00|4828.7|4778.7|4823.1|4773.1|4828.7|4778.7|4820.3|4770.3|0
1612140000000|2021-02-01 00:40:00|4823.2|4773.2|4827.3|4777.3|4828.7|4778.7|4823.1|4773.1|0
1612140300000|2021-02-01 00:45:00|4827.8|4777.8|4830|4780|4832.8|4782.8|4827.3|4777.3|0
1612140600000|2021-02-01 00:50:00|4830.1|4780.1|4830.1|4780.1|4833.5|4783.5|4828.7|4778.7|0
1612140900000|2021-02-01 00:55:00|4830.4|4780.4|4832.8|4782.8|4832.8|4782.8|4828.6|4778.6|0
1612141200000|2021-02-01 01:00:00|4832.9|4782.9|4834.1|4784.1|4835.7|4785.7|4830|4780|0
1612141500000|2021-02-01 01:05:00|4834.6|4784.6|4832.7|4782.7|4835.5|4785.5|4831.3|4781.3|0
1612141800000|2021-02-01 01:10:00|4832.8|4782.8|4832.6|4782.6|4834.1|4784.1|4828.5|4778.5|0
1612142100000|2021-02-01 01:15:00|4832.1|4782.1|4836.8|4786.8|4838.3|4788.3|4831.3|4781.3|0
1612142400000|2021-02-01 01:20:00|4837.1|4787.1|4836.9|4786.9|4838.3|4788.3|4834.1|4784.1|0
1612142700000|2021-02-01 01:25:00|4836.6|4786.6|4842.3|4792.3|4843.7|4793.7|4836.2|4786.2|0
1612143000000|2021-02-01 01:30:00|4842.8|4792.8|4846.3|4796.3|4846.3|4796.3|4839.6|4789.6|0
1612143300000|2021-02-01 01:35:00|4846.2|4796.2|4847.8|4797.8|4847.8|4797.8|4844.9|4794.9|0
1612143600000|2021-02-01 01:40:00|4847.7|4797.7|4845|4795|4847.8|4797.8|4844.4|4794.4|0
1612143900000|2021-02-01 01:45:00|4844.5|4794.5|4842.2|4792.2|4846.3|4796.3|4839.5|4789.5|0
1612144200000|2021-02-01 01:50:00|4842.3|4792.3|4843.6|4793.6|4846.3|4796.3|4840.9|4790.9|0
1612144500000|2021-02-01 01:55:00|4843.4|4793.4|4839.6|4789.6|4843.6|4793.6|4839.6|4789.6|0
1612144800000|2021-02-01 02:00:00|4839.9|4789.9|4850.3|4800.3|4850.3|4800.3|4839.6|4789.6|0
1612145100000|2021-02-01 02:05:00|4849.8|4799.8|4847.5|4797.5|4850.3|4800.3|4846.2|4796.2|0
1612145400000|2021-02-01 02:10:00|4848.1|4798.1|4850.3|4800.3|4851.6|4801.6|4847.5|4797.5|0
1612145700000|2021-02-01 02:15:00|4850.8|4800.8|4849|4799|4851.6|4801.6|4846.3|4796.3|0
1612146000000|2021-02-01 02:20:00|4849.1|4799.1|4851.9|4801.9|4854.6|4804.6|4849.1|4799.1|0
1612146300000|2021-02-01 02:25:00|4852.1|4802.1|4850.4|4800.4|4853.2|4803.2|4849.1|4799.1|0
1612146600000|2021-02-01 02:30:00|4849.9|4799.9|4847.7|4797.7|4851.8|4801.8|4847.7|4797.7|0
1612146900000|2021-02-01 02:35:00|4847.2|4797.2|4845|4795|4847.7|4797.7|4843.6|4793.6|0
1612147200000|2021-02-01 02:40:00|4845.7|4795.7|4851.8|4801.8|4853.2|4803.2|4845|4795|0
1612147500000|2021-02-01 02:45:00|4852.3|4802.3|4850.4|4800.4|4853.2|4803.2|4849.1|4799.1|0
1612147800000|2021-02-01 02:50:00|4850.5|4800.5|4851.7|4801.7|4854.5|4804.5|4850.4|4800.4|0
1612148100000|2021-02-01 02:55:00|4851.8|4801.8|4853.2|4803.2|4853.2|4803.2|4847.7|4797.7|0
1612148400000|2021-02-01 03:00:00|4851.9|4801.9|4853.2|4803.2|4854.6|4804.6|4851.2|4801.2|0
1612148700000|2021-02-01 03:05:00|4853.3|4803.3|4854.7|4804.7|4856|4806|4853.3|4803.3|0
1612149000000|2021-02-01 03:10:00|4854.6|4804.6|4854.6|4804.6|4856|4806|4850.6|4800.6|0
1612149300000|2021-02-01 03:15:00|4854.7|4804.7|4858.2|4808.2|4858.8|4808.8|4852.6|4802.6|0
1612149600000|2021-02-01 03:20:00|4858.3|4808.3|4862.3|4812.3|4863.6|4813.6|4856.9|4806.9|0
1612149900000|2021-02-01 03:25:00|4862.5|4812.5|4863.6|4813.6|4863.7|4813.7|4862.3|4812.3|0
1612150200000|2021-02-01 03:30:00|4863.7|4813.7|4865.2|4815.2|4865.2|4815.2|4862.3|4812.3|0
1612150500000|2021-02-01 03:35:00|4865.1|4815.1|4861.2|4811.2|4865.2|4815.2|4861.1|4811.1|0
1612150800000|2021-02-01 03:40:00|4861.4|4811.4|4866.6|4816.6|4868|4818|4861.4|4811.4|0
1612151100000|2021-02-01 03:45:00|4867.1|4817.1|4869.3|4819.3|4870.7|4820.7|4866.6|4816.6|0
1612151400000|2021-02-01 03:50:00|4868.8|4818.8|4868|4818|4869.3|4819.3|4866.6|4816.6|0
1612151700000|2021-02-01 03:55:00|4868.2|4818.2|4868|4818|4869.4|4819.4|4866.6|4816.6|0
1612152000000|2021-02-01 04:00:00|4868.1|4818.1|4868|4818|4868.1|4818.1|4866.6|4816.6|0
1612152300000|2021-02-01 04:05:00|4867.9|4817.9|4865.2|4815.2|4867.9|4817.9|4863.9|4813.9|0
1612152600000|2021-02-01 04:10:00|4865.3|4815.3|4865.3|4815.3|4866.7|4816.7|4863.9|4813.9|0
1612152900000|2021-02-01 04:15:00|4864.8|4814.8|4863.9|4813.9|4865.2|4815.2|4861.9|4811.9|0
1612153200000|2021-02-01 04:20:00|4864.4|4814.4|4868.1|4818.1|4868.1|4818.1|4864.4|4814.4|0
1612153500000|2021-02-01 04:25:00|4868|4818|4868.1|4818.1|4870.9|4820.9|4868|4818|0
1612153800000|2021-02-01 04:30:00|4868.3|4818.3|4867.3|4817.3|4869.4|4819.4|4866.6|4816.6|0
1612154100000|2021-02-01 04:35:00|4867.6|4817.6|4868.7|4818.7|4869.3|4819.3|4866.7|4816.7|0
1612154400000|2021-02-01 04:40:00|4868.4|4818.4|4868|4818|4870.8|4820.8|4868|4818|0
1612154700000|2021-02-01 04:45:00|4868.1|4818.1|4868.2|4818.2|4870.8|4820.8|4868|4818|0
1612155000000|2021-02-01 04:50:00|4868.7|4818.7|4868.2|4818.2|4869.6|4819.6|4868.1|4818.1|0
1612155300000|2021-02-01 04:55:00|4868.3|4818.3|4869.7|4819.7|4869.8|4819.8|4868.2|4818.2|0
1612155600000|2021-02-01 05:00:00|4869.8|4819.8|4872.4|4822.4|4872.4|4822.4|4868.3|4818.3|0
1612155900000|2021-02-01 05:05:00|4871.9|4821.9|4872.4|4822.4|4873.7|4823.7|4871|4821|0
1612156200000|2021-02-01 05:10:00|4872.8|4822.8|4872.3|4822.3|4873.7|4823.7|4872.3|4822.3|0
1612156500000|2021-02-01 05:15:00|4872.2|4822.2|4872.4|4822.4|4872.4|4822.4|4870.3|4820.3|0
1612156800000|2021-02-01 05:20:00|4873.1|4823.1|4872.4|4822.4|4873.8|4823.8|4872.4|4822.4|0
1612157100000|2021-02-01 05:25:00|4872.3|4822.3|4869.6|4819.6|4872.4|4822.4|4869.6|4819.6|0
1612157400000|2021-02-01 05:30:00|4870.2|4820.2|4870.9|4820.9|4872.3|4822.3|4869.6|4819.6|0
1612157700000|2021-02-01 05:35:00|4871.2|4821.2|4870.9|4820.9|4873.7|4823.7|4870.2|4820.2|0
1612158000000|2021-02-01 05:40:00|4871|4821|4869.6|4819.6|4872.3|4822.3|4868.9|4818.9|0
1612158300000|2021-02-01 05:45:00|4869.7|4819.7|4872.3|4822.3|4873.7|4823.7|4869.7|4819.7|0
1612158600000|2021-02-01 05:50:00|4872.6|4822.6|4873.7|4823.7|4873.7|4823.7|4872.2|4822.2|0
1612158900000|2021-02-01 05:55:00|4873.8|4823.8|4873.7|4823.7|4873.8|4823.8|4872.3|4822.3|0
1612159200000|2021-02-01 06:00:00|4873.2|4823.2|4873.7|4823.7|4873.8|4823.8|4872.2|4822.2|0
1612159500000|2021-02-01 06:05:00|4874|4824|4875|4825|4875.1|4825.1|4873.6|4823.6|0
1612159800000|2021-02-01 06:10:00|4873.7|4823.7|4876.4|4826.4|4876.4|4826.4|4873.7|4823.7|0
1612160100000|2021-02-01 06:15:00|4876.3|4826.3|4877.6|4827.6|4877.7|4827.7|4876.2|4826.2|0
1612160400000|2021-02-01 06:20:00|4877.5|4827.5|4877.5|4827.5|4880.2|4830.2|4876.2|4826.2|0
1612160700000|2021-02-01 06:25:00|4877|4827|4873.5|4823.5|4877|4827|4873.5|4823.5|0
1612161000000|2021-02-01 06:30:00|4873.7|4823.7|4870.9|4820.9|4874.8|4824.8|4869.5|4819.5|0
1612161300000|2021-02-01 06:35:00|4870.6|4820.6|4869.6|4819.6|4871|4821|4868.2|4818.2|0
1612161600000|2021-02-01 06:40:00|4869.5|4819.5|4872.3|4822.3|4872.3|4822.3|4869.5|4819.5|0
1612161900000|2021-02-01 06:45:00|4872.2|4822.2|4872.3|4822.3|4872.4|4822.4|4872.2|4822.2|0
1612162200000|2021-02-01 06:50:00|4872.8|4822.8|4870.9|4820.9|4873.7|4823.7|4870.9|4820.9|0
1612162500000|2021-02-01 06:55:00|4871.4|4821.4|4873.5|4823.5|4873.6|4823.6|4868.3|4818.3|0
1612162800000|2021-02-01 07:00:00|4873.6|4823.6|4871|4821|4882.8|4832.8|4871|4821|0
1612163100000|2021-02-01 07:05:00|4871.5|4821.5|4864|4814|4872.3|4822.3|4862.8|4812.8|0
1612163400000|2021-02-01 07:10:00|4864.1|4814.1|4862.7|4812.7|4866.8|4816.8|4861.4|4811.4|0
1612163700000|2021-02-01 07:15:00|4862.4|4812.4|4873.6|4823.6|4873.6|4823.6|4861.4|4811.4|0
1612164000000|2021-02-01 07:20:00|4874.9|4824.9|4883.1|4833.1|4883.2|4833.2|4873.6|4823.6|0
1612164300000|2021-02-01 07:25:00|4883.2|4833.2|4884.7|4834.7|4888.7|4838.7|4882|4832|0
1612164600000|2021-02-01 07:30:00|4884.8|4834.8|4882.3|4832.3|4888.9|4838.9|4880.9|4830.9|0
1612164900000|2021-02-01 07:35:00|4882.8|4832.8|4880.9|4830.9|4884.9|4834.9|4880.8|4830.8|0
1612165200000|2021-02-01 07:40:00|4880.8|4830.8|4880.8|4830.8|4883.5|4833.5|4878.2|4828.2|0
1612165500000|2021-02-01 07:45:00|4880.9|4830.9|4878.3|4828.3|4881.5|4831.5|4878.2|4828.2|0
1612165800000|2021-02-01 07:50:00|4878.2|4828.2|4879.6|4829.6|4879.7|4829.7|4875.6|4825.6|0
1612166100000|2021-02-01 07:55:00|4878.3|4828.3|4883.6|4833.6|4883.6|4833.6|4875.5|4825.5|0
1612166400000|2021-02-01 08:00:00|4883.1|4833.1|4880.7|4830.7|4883.4|4833.4|4871.3|4821.3|0
1612166700000|2021-02-01 08:05:00|4879.4|4829.4|4831.5|4811.5|4887.4|4837.4|4823.2|4803.2|0
1612167000000|2021-02-01 08:10:00|4831.1|4811.1|4826.3|4806.3|4832.4|4812.4|4825.3|4805.3|0
1612167300000|2021-02-01 08:15:00|4826.5|4806.5|4828.7|4808.7|4829.7|4809.7|4826.3|4806.3|0
1612167600000|2021-02-01 08:20:00|4829|4809|4830.5|4810.5|4832.6|4812.6|4827.4|4807.4|0
1612167900000|2021-02-01 08:25:00|4830.6|4810.6|4831.4|4811.4|4832.9|4812.9|4828.4|4808.4|0
1612168200000|2021-02-01 08:30:00|4831.3|4811.3|4831.6|4811.6|4835.3|4815.3|4830.8|4810.8|0
1612168500000|2021-02-01 08:35:00|4831.7|4811.7|4833.1|4813.1|4834.3|4814.3|4828.3|4808.3|0
1612168800000|2021-02-01 08:40:00|4833.2|4813.2|4835.8|4815.8|4836.5|4816.5|4832.2|4812.2|0
1612169100000|2021-02-01 08:45:00|4835.9|4815.9|4839.2|4819.2|4840.1|4820.1|4834.7|4814.7|0
1612169400000|2021-02-01 08:50:00|4839.1|4819.1|4841.2|4821.2|4841.9|4821.9|4839|4819|0
1612169700000|2021-02-01 08:55:00|4841.1|4821.1|4839.8|4819.8|4842.6|4822.6|4838.2|4818.2|0
1612170000000|2021-02-01 09:00:00|4840.3|4820.3|4838.1|4818.1|4840.8|4820.8|4838|4818|0
1612170300000|2021-02-01 09:05:00|4838.2|4818.2|4837.6|4817.6|4838.2|4818.2|4835.5|4815.5|0
1612170600000|2021-02-01 09:10:00|4837.5|4817.5|4840.8|4820.8|4841|4821|4837.2|4817.2|0
1612170900000|2021-02-01 09:15:00|4841|4821|4839.4|4819.4|4843.8|4823.8|4839.3|4819.3|0
1612171200000|2021-02-01 09:20:00|4839.2|4819.2|4837.6|4817.6|4840.6|4820.6|4837.6|4817.6|0
1612171500000|2021-02-01 09:25:00|4837.5|4817.5|4837|4817|4838.7|4818.7|4836.7|4816.7|0
1612171800000|2021-02-01 09:30:00|4836.9|4816.9|4836.2|4816.2|4838.6|4818.6|4836|4816|0
1612172100000|2021-02-01 09:35:00|4836.1|4816.1|4836|4816|4836.8|4816.8|4834.7|4814.7|0
1612172400000|2021-02-01 09:40:00|4835.9|4815.9|4831.9|4811.9|4835.9|4815.9|4831.9|4811.9|0
1612172700000|2021-02-01 09:45:00|4831.6|4811.6|4828.8|4808.8|4832.3|4812.3|4828.2|4808.2|0
1612173000000|2021-02-01 09:50:00|4829|4809|4828.6|4808.6|4830.5|4810.5|4827.9|4807.9|0
1612173300000|2021-02-01 09:55:00|4828.7|4808.7|4830.4|4810.4|4830.5|4810.5|4828.3|4808.3|0
1612173600000|2021-02-01 10:00:00|4830.3|4810.3|4832.3|4812.3|4832.8|4812.8|4830.3|4810.3|0
1612173900000|2021-02-01 10:05:00|4832.4|4812.4|4833.1|4813.1|4834.5|4814.5|4832.1|4812.1|0
1612174200000|2021-02-01 10:10:00|4833.2|4813.2|4831|4811|4833.2|4813.2|4830.6|4810.6|0
1612174500000|2021-02-01 10:15:00|4831.1|4811.1|4828.8|4808.8|4831.1|4811.1|4828.3|4808.3|0
1612174800000|2021-02-01 10:20:00|4828.7|4808.7|4827.4|4807.4|4829.4|4809.4|4827.4|4807.4|0
1612175100000|2021-02-01 10:25:00|4827.3|4807.3|4819.9|4799.9|4827.8|4807.8|4819.9|4799.9|0
1612175400000|2021-02-01 10:30:00|4819.8|4799.8|4817.3|4797.3|4820.5|4800.5|4816|4796|0
1612175700000|2021-02-01 10:35:00|4817.2|4797.2|4812.4|4792.4|4817.6|4797.6|4810.8|4790.8|0
1612176000000|2021-02-01 10:40:00|4812.5|4792.5|4808.8|4788.8|4814.2|4794.2|4808.7|4788.7|0
1612176300000|2021-02-01 10:45:00|4808.7|4788.7|4807|4787|4809.6|4789.6|4806.5|4786.5|0
1612176600000|2021-02-01 10:50:00|4807.2|4787.2|4809.8|4789.8|4809.8|4789.8|4805.6|4785.6|0
1612176900000|2021-02-01 10:55:00|4809.9|4789.9|4809.6|4789.6|4812.9|4792.9|4809.3|4789.3|0
1612177200000|2021-02-01 11:00:00|4809.7|4789.7|4807.6|4787.6|4810.6|4790.6|4807.2|4787.2|0
1612177500000|2021-02-01 11:05:00|4807.8|4787.8|4812.2|4792.2|4812.4|4792.4|4807.8|4787.8|0
1612177800000|2021-02-01 11:10:00|4812.3|4792.3|4810.9|4790.9|4812.3|4792.3|4810.9|4790.9|0
1612178100000|2021-02-01 11:15:00|4811.4|4791.4|4811.4|4791.4|4812.6|4792.6|4811.3|4791.3|0
1612178400000|2021-02-01 11:20:00|4811.5|4791.5|4814.7|4794.7|4816.3|4796.3|4811.5|4791.5|0
1612178700000|2021-02-01 11:25:00|4814.6|4794.6|4815.6|4795.6|4815.9|4795.9|4814.3|4794.3|0
1612179000000|2021-02-01 11:30:00|4815.5|4795.5|4810.3|4790.3|4815.8|4795.8|4810.3|4790.3|0
1612179300000|2021-02-01 11:35:00|4810.2|4790.2|4809.6|4789.6|4810.4|4790.4|4809.6|4789.6|0
1612179600000|2021-02-01 11:40:00|4809.7|4789.7|4809.4|4789.4|4810.5|4790.5|4809.3|4789.3|0
1612179900000|2021-02-01 11:45:00|4809.3|4789.3|4808.3|4788.3|4810.5|4790.5|4807.9|4787.9|0
1612180200000|2021-02-01 11:50:00|4808.2|4788.2|4808.4|4788.4|4809.4|4789.4|4807.8|4787.8|0
1612180500000|2021-02-01 11:55:00|4808.1|4788.1|4813.6|4793.6|4814.1|4794.1|4808|4788|0
1612180800000|2021-02-01 12:00:00|4813.5|4793.5|4813.9|4793.9|4814.3|4794.3|4813.3|4793.3|0
1612181100000|2021-02-01 12:05:00|4814|4794|4814.8|4794.8|4815|4795|4814|4794|0
1612181400000|2021-02-01 12:10:00|4814.9|4794.9|4816.9|4796.9|4817.8|4797.8|4814.7|4794.7|0
1612181700000|2021-02-01 12:15:00|4816.8|4796.8|4814.9|4794.9|4817.2|4797.2|4814.9|4794.9|0
1612182000000|2021-02-01 12:20:00|4815|4795|4813.5|4793.5|4815|4795|4813|4793|0
1612182300000|2021-02-01 12:25:00|4813.6|4793.6|4815|4795|4815.1|4795.1|4813.6|4793.6|0
1612182600000|2021-02-01 12:30:00|4814.9|4794.9|4814|4794|4815.5|4795.5|4813.9|4793.9|0
1612182900000|2021-02-01 12:35:00|4813.9|4793.9|4811.9|4791.9|4813.9|4793.9|4811.9|4791.9|0
1612183200000|2021-02-01 12:40:00|4810.7|4790.7|4811.2|4791.2|4811.2|4791.2|4810.2|4790.2|0
1612183500000|2021-02-01 12:45:00|4811.5|4791.5|4808.7|4788.7|4811.8|4791.8|4807.6|4787.6|0
1612183800000|2021-02-01 12:50:00|4808.6|4788.6|4808.7|4788.7|4810.8|4790.8|4808.6|4788.6|0
1612184100000|2021-02-01 12:55:00|4808.8|4788.8|4808.8|4788.8|4808.9|4788.9|4808|4788|0
1612184400000|2021-02-01 13:00:00|4809.3|4789.3|4809.4|4789.4|4809.6|4789.6|4809|4789|0
1612184700000|2021-02-01 13:05:00|4809.6|4789.6|4812.4|4792.4|4812.4|4792.4|4809.1|4789.1|0
1612185000000|2021-02-01 13:10:00|4812.6|4792.6|4813.3|4793.3|4814.3|4794.3|4812|4792|0
1612185300000|2021-02-01 13:15:00|4813.2|4793.2|4814.5|4794.5|4814.5|4794.5|4813|4793|0
1612185600000|2021-02-01 13:20:00|4814.8|4794.8|4820.2|4800.2|4820.5|4800.5|4814.6|4794.6|0
1612185900000|2021-02-01 13:25:00|4820.1|4800.1|4819|4799|4820.7|4800.7|4818.8|4798.8|0
1612186200000|2021-02-01 13:30:00|4819.2|4799.2|4819.5|4799.5|4819.8|4799.8|4818.8|4798.8|0
1612186500000|2021-02-01 13:35:00|4819.6|4799.6|4820.5|4800.5|4820.8|4800.8|4819.6|4799.6|0
1612186800000|2021-02-01 13:40:00|4820.3|4800.3|4819.4|4799.4|4820.5|4800.5|4819.4|4799.4|0
1612187100000|2021-02-01 13:45:00|4819.3|4799.3|4817.6|4797.6|4819.6|4799.6|4817.6|4797.6|0
1612187400000|2021-02-01 13:50:00|4817.7|4797.7|4816.4|4796.4|4818.1|4798.1|4816.3|4796.3|0
1612187700000|2021-02-01 13:55:00|4816.2|4796.2|4814.5|4794.5|4816.6|4796.6|4814.5|4794.5|0
1612188000000|2021-02-01 14:00:00|4814.6|4794.6|4814.5|4794.5|4815|4795|4814.4|4794.4|0
1612188300000|2021-02-01 14:05:00|4814.7|4794.7|4816.3|4796.3|4816.3|4796.3|4814.6|4794.6|0
1612188600000|2021-02-01 14:10:00|4816.4|4796.4|4820.2|4800.2|4820.2|4800.2|4816.1|4796.1|0
1612188900000|2021-02-01 14:15:00|4820.5|4800.5|4821.5|4801.5|4821.9|4801.9|4819.8|4799.8|0
1612189200000|2021-02-01 14:20:00|4821.7|4801.7|4824.3|4804.3|4824.5|4804.5|4821.5|4801.5|0
1612189500000|2021-02-01 14:25:00|4824.4|4804.4|4828.5|4808.5|4830.1|4810.1|4824.4|4804.4|0
1612189800000|2021-02-01 14:30:00|4828.4|4808.4|4824.6|4804.6|4828.4|4808.4|4824.4|4804.4|0
1612190100000|2021-02-01 14:35:00|4824.5|4804.5|4823.8|4803.8|4828.4|4808.4|4823.5|4803.5|0
1612190400000|2021-02-01 14:40:00|4823.7|4803.7|4822.1|4802.1|4825|4805|4821.9|4801.9|0
1612190700000|2021-02-01 14:45:00|4822.2|4802.2|4817.5|4797.5|4822.6|4802.6|4817.2|4797.2|0
1612191000000|2021-02-01 14:50:00|4817.4|4797.4|4812.3|4792.3|4819.1|4799.1|4812.3|4792.3|0
1612191300000|2021-02-01 14:55:00|4812.5|4792.5|4814.3|4794.3|4815|4795|4812.4|4792.4|0
1612191600000|2021-02-01 15:00:00|4814.6|4794.6|4814.4|4794.4|4815.1|4795.1|4812.1|4792.1|0
1612191900000|2021-02-01 15:05:00|4814.5|4794.5|4812.8|4792.8|4815.5|4795.5|4812.6|4792.6|0
1612192200000|2021-02-01 15:10:00|4812.6|4792.6|4816.9|4796.9|4817.6|4797.6|4812.4|4792.4|0
1612192500000|2021-02-01 15:15:00|4817|4797|4814.8|4794.8|4817.4|4797.4|4812.9|4792.9|0
1612192800000|2021-02-01 15:20:00|4814.7|4794.7|4817|4797|4817.3|4797.3|4814.1|4794.1|0
1612193100000|2021-02-01 15:25:00|4817.1|4797.1|4814|4794|4817.1|4797.1|4814|4794|0
1612193400000|2021-02-01 15:30:00|4813.4|4793.4|4816.9|4796.9|4817|4797|4813.1|4793.1|0
1612193700000|2021-02-01 15:35:00|4817|4797|4815.5|4795.5|4817|4797|4815|4795|0
1612194000000|2021-02-01 15:40:00|4815.6|4795.6|4815.6|4795.6|4817.1|4797.1|4814.3|4794.3|0
1612194300000|2021-02-01 15:45:00|4815.5|4795.5|4813.8|4793.8|4815.9|4795.9|4813.8|4793.8|0
1612194600000|2021-02-01 15:50:00|4813.7|4793.7|4813.9|4793.9|4814.5|4794.5|4813.1|4793.1|0
1612194900000|2021-02-01 15:55:00|4814|4794|4814.8|4794.8|4814.8|4794.8|4813.5|4793.5|0
1612195200000|2021-02-01 16:00:00|4814.7|4794.7|4815.1|4795.1|4815.3|4795.3|4813.8|4793.8|0
1612195500000|2021-02-01 16:05:00|4815.3|4795.3|4815.3|4795.3|4817.6|4797.6|4814.9|4794.9|0
1612195800000|2021-02-01 16:10:00|4815.2|4795.2|4811.9|4791.9|4815.3|4795.3|4811.9|4791.9|0
1612196100000|2021-02-01 16:15:00|4811.7|4791.7|4809.6|4789.6|4811.8|4791.8|4809.5|4789.5|0
1612196400000|2021-02-01 16:20:00|4809.7|4789.7|4805.3|4785.3|4810|4790|4805.3|4785.3|0
1612196700000|2021-02-01 16:25:00|4805.4|4785.4|4800.7|4780.7|4805.4|4785.4|4800.4|4780.4|0
1612197000000|2021-02-01 16:30:00|4815.2|4765.2|4810.2|4760.2|4816.7|4766.7|4810.1|4760.1|0
1612197300000|2021-02-01 16:35:00|4809.7|4759.7|4811.6|4761.6|4812.8|4762.8|4808.9|4758.9|0
1612197600000|2021-02-01 16:40:00|4812|4762|4819.6|4769.6|4821.1|4771.1|4812|4762|0
1612197900000|2021-02-01 16:45:00|4819.7|4769.7|4822.3|4772.3|4822.4|4772.4|4819.7|4769.7|0
1612198200000|2021-02-01 16:50:00|4822.4|4772.4|4818.4|4768.4|4822.4|4772.4|4818.4|4768.4|0
1612198500000|2021-02-01 16:55:00|4818.5|4768.5|4811.7|4761.7|4818.5|4768.5|4811.7|4761.7|0
1612198800000|2021-02-01 17:00:00|4811.8|4761.8|4814.5|4764.5|4818.6|4768.6|4811.8|4761.8|0
1612199100000|2021-02-01 17:05:00|4814.6|4764.6|4814.5|4764.5|4817.2|4767.2|4814.5|4764.5|0
1612199400000|2021-02-01 17:10:00|4814.6|4764.6|4818.7|4768.7|4818.7|4768.7|4814.5|4764.5|0
1612199700000|2021-02-01 17:15:00|4818.2|4768.2|4817.5|4767.5|4818.8|4768.8|4817.4|4767.4|0
1612200000000|2021-02-01 17:20:00|4817.4|4767.4|4818.8|4768.8|4818.8|4768.8|4816.1|4766.1|0
1612200300000|2021-02-01 17:25:00|4818.3|4768.3|4818.8|4768.8|4818.8|4768.8|4817.4|4767.4|0
1612200600000|2021-02-01 17:30:00|4818.9|4768.9|4816.2|4766.2|4820.2|4770.2|4816.1|4766.1|0
1612200900000|2021-02-01 17:35:00|4816.7|4766.7|4813.5|4763.5|4817|4767|4813.5|4763.5|0
1612201200000|2021-02-01 17:40:00|4813.6|4763.6|4813.4|4763.4|4816.2|4766.2|4813.4|4763.4|0
1612201500000|2021-02-01 17:45:00|4813.5|4763.5|4816.1|4766.1|4816.1|4766.1|4813.4|4763.4|0
1612201800000|2021-02-01 17:50:00|4816.2|4766.2|4818.8|4768.8|4818.9|4768.9|4816.1|4766.1|0
1612202100000|2021-02-01 17:55:00|4818.9|4768.9|4820.3|4770.3|4820.3|4770.3|4817.5|4767.5|0
1612202400000|2021-02-01 18:00:00|4819.8|4769.8|4817.7|4767.7|4820.3|4770.3|4817.6|4767.6|0
1612202700000|2021-02-01 18:05:00|4817.9|4767.9|4817.7|4767.7|4819|4769|4816.3|4766.3|0
1612203000000|2021-02-01 18:10:00|4817.6|4767.6|4818.9|4768.9|4820.3|4770.3|4816.2|4766.2|0
1612203300000|2021-02-01 18:15:00|4819|4769|4819|4769|4819|4769|4817.6|4767.6|0
1612203600000|2021-02-01 18:20:00|4818.9|4768.9|4821.6|4771.6|4821.7|4771.7|4818.9|4768.9|0
1612203900000|2021-02-01 18:25:00|4821.5|4771.5|4820.2|4770.2|4821.6|4771.6|4820.2|4770.2|0
1612204200000|2021-02-01 18:30:00|4820.3|4770.3|4822.9|4772.9|4823|4773|4820.3|4770.3|0
1612204500000|2021-02-01 18:35:00|4822.8|4772.8|4818.1|4768.1|4822.9|4772.9|4817.4|4767.4|0
1612204800000|2021-02-01 18:40:00|4817.9|4767.9|4816.2|4766.2|4818.8|4768.8|4814.8|4764.8|0
1612205100000|2021-02-01 18:45:00|4816.4|4766.4|4814.8|4764.8|4817.5|4767.5|4814.7|4764.7|0
1612205400000|2021-02-01 18:50:00|4814.3|4764.3|4817.5|4767.5|4817.6|4767.6|4813.5|4763.5|0
1612205700000|2021-02-01 18:55:00|4817.6|4767.6|4821.6|4771.6|4821.6|4771.6|4817.5|4767.5|0
1612206000000|2021-02-01 19:00:00|4821.5|4771.5|4820.2|4770.2|4821.6|4771.6|4820.1|4770.1|0
1612206300000|2021-02-01 19:05:00|4820.1|4770.1|4820.2|4770.2|4820.3|4770.3|4818.7|4768.7|0
1612206600000|2021-02-01 19:10:00|4820.3|4770.3|4821.6|4771.6|4821.6|4771.6|4820.2|4770.2|0
1612206900000|2021-02-01 19:15:00|4821.7|4771.7|4823.1|4773.1|4824.4|4774.4|4821.7|4771.7|0
1612207200000|2021-02-01 19:20:00|4823|4773|4821.7|4771.7|4823.1|4773.1|4820.3|4770.3|0
1612207500000|2021-02-01 19:25:00|4821.8|4771.8|4824.5|4774.5|4824.5|4774.5|4821.7|4771.7|0
1612207800000|2021-02-01 19:30:00|4824.4|4774.4|4825.8|4775.8|4825.8|4775.8|4823.1|4773.1|0
1612208100000|2021-02-01 19:35:00|4825.7|4775.7|4824.5|4774.5|4825.8|4775.8|4824.4|4774.4|0
1612208400000|2021-02-01 19:40:00|4825|4775|4825.9|4775.9|4827.3|4777.3|4824.5|4774.5|0
1612208700000|2021-02-01 19:45:00|4826.4|4776.4|4827.2|4777.2|4827.2|4777.2|4826.4|4776.4|0
1612209000000|2021-02-01 19:50:00|4827.3|4777.3|4828.5|4778.5|4828.6|4778.6|4827.1|4777.1|0
1612209300000|2021-02-01 19:55:00|4828.4|4778.4|4825.7|4775.7|4828.4|4778.4|4824.3|4774.3|0
1612209600000|2021-02-01 20:00:00|4826.2|4776.2|4829.7|4779.7|4829.7|4779.7|4826.2|4776.2|0
1612209900000|2021-02-01 20:05:00|4829.2|4779.2|4831|4781|4831.1|4781.1|4827|4777|0
1612210200000|2021-02-01 20:10:00|4830.9|4780.9|4829.5|4779.5|4830.9|4780.9|4826.8|4776.8|0
1612210500000|2021-02-01 20:15:00|4829.6|4779.6|4829.5|4779.5|4829.6|4779.6|4828.1|4778.1|0
1612210800000|2021-02-01 20:20:00|4830|4780|4826.7|4776.7|4830.8|4780.8|4826.6|4776.6|0
1612211100000|2021-02-01 20:25:00|4826.8|4776.8|4828.1|4778.1|4828.2|4778.2|4826.7|4776.7|0
1612211400000|2021-02-01 20:30:00|4828|4778|4826.7|4776.7|4829.4|4779.4|4825.3|4775.3|0
1612211700000|2021-02-01 20:35:00|4827|4777|4829.4|4779.4|4830.8|4780.8|4826.7|4776.7|0
1612212000000|2021-02-01 20:40:00|4829.3|4779.3|4830.7|4780.7|4832.1|4782.1|4828.1|4778.1|0
1612212300000|2021-02-01 20:45:00|4831|4781|4832|4782|4832|4782|4829.3|4779.3|0
1612212600000|2021-02-01 20:50:00|4831.5|4781.5|4834.8|4784.8|4834.8|4784.8|4830.5|4780.5|0
1612212900000|2021-02-01 20:55:00|4834.7|4784.7|4828.8|4778.8|4835.2|4785.2|4828.6|4778.6|0
1612213200000|2021-02-01 21:00:00|4828.6|4778.6|4823|4773|4830.1|4780.1|4823|4773|0
1612213500000|2021-02-01 21:05:00|4822.7|4772.7|4824.1|4774.1|4825.3|4775.3|4822.7|4772.7|0
1612213800000|2021-02-01 21:10:00|4825.3|4775.3|4822.1|4772.1|4827.1|4777.1|4821.4|4771.4|0
1612214100000|2021-02-01 21:15:00|4822|4772|4822.2|4772.2|4823.1|4773.1|4822|4772|0
1612214400000|2021-02-01 21:20:00|4822.4|4772.4|4822.9|4772.9|4822.9|4772.9|4822.4|4772.4|0
1612214700000|2021-02-01 21:25:00|4823.1|4773.1|4824|4774|4824.8|4774.8|4822.4|4772.4|0
1612215000000|2021-02-01 21:30:00|4824.1|4774.1|4824.1|4774.1|4824.4|4774.4|4820.8|4770.8|0
1612215300000|2021-02-01 21:35:00|4823.8|4773.8|4826.9|4776.9|4828.3|4778.3|4823.8|4773.8|0
1612215600000|2021-02-01 21:40:00|4827|4777|4825.4|4775.4|4827.2|4777.2|4824.9|4774.9|0
1612215900000|2021-02-01 21:45:00|4825.5|4775.5|4827.2|4777.2|4828|4778|4825.5|4775.5|0
1612216200000|2021-02-01 21:50:00|4827.5|4777.5|4827.2|4777.2|4827.5|4777.5|4826|4776|0
1612216500000|2021-02-01 21:55:00|4826.9|4776.9|4829.5|4779.5|4830.6|4780.6|4826.9|4776.9|0
1612216800000|2021-02-01 22:00:00|4829.2|4779.2|4828.9|4778.9|4829.4|4779.4|4828.7|4778.7|0
1612217100000|2021-02-01 22:05:00|4828.7|4778.7|4828.4|4778.4|4828.9|4778.9|4828.4|4778.4|0
1612217400000|2021-02-01 22:10:00|4828.6|4778.6|4828.6|4778.6|4828.9|4778.9|4828.5|4778.5|0
1612217700000|2021-02-01 22:15:00|4828.7|4778.7|4829.2|4779.2|4829.2|4779.2|4828.7|4778.7|0
1612218300000|2021-02-01 22:25:00|4829.4|4779.4|4829.4|4779.4|4829.6|4779.6|4829.2|4779.2|0
1612218600000|2021-02-01 22:30:00|4829.1|4779.1|4828.9|4778.9|4829.6|4779.6|4828.9|4778.9|0
1612218900000|2021-02-01 22:35:00|4829|4779|4829.6|4779.6|4829.6|4779.6|4829|4779|0
1612219200000|2021-02-01 22:40:00|4829.7|4779.7|4829.6|4779.6|4830.1|4780.1|4829.6|4779.6|0
1612219500000|2021-02-01 22:45:00|4829.9|4779.9|4829.6|4779.6|4829.9|4779.9|4829.6|4779.6|0
1612219800000|2021-02-01 22:50:00|4829.7|4779.7|4829.9|4779.9|4829.9|4779.9|4829.6|4779.6|0
1612220100000|2021-02-01 22:55:00|4830.3|4780.3|4830|4780|4830.6|4780.6|4829.7|4779.7|0
1612220400000|2021-02-01 23:00:00|4829.8|4779.8|4832.2|4782.2|4834.3|4784.3|4829.8|4779.8|0
1612220700000|2021-02-01 23:05:00|4832.4|4782.4|4834.5|4784.5|4835.1|4785.1|4831.9|4781.9|0
1612221000000|2021-02-01 23:10:00|4834.7|4784.7|4834.3|4784.3|4834.8|4784.8|4833.3|4783.3|0
1612221300000|2021-02-01 23:15:00|4834.2|4784.2|4834.9|4784.9|4835.1|4785.1|4832.8|4782.8|0
1612221600000|2021-02-01 23:20:00|4834.8|4784.8|4838.2|4788.2|4838.5|4788.5|4834.8|4784.8|0
1612221900000|2021-02-01 23:25:00|4838.7|4788.7|4837.1|4787.1|4839.1|4789.1|4836.6|4786.6|0
1612222200000|2021-02-01 23:30:00|4837|4787|4837.9|4787.9|4838.6|4788.6|4837|4787|0
1612222500000|2021-02-01 23:35:00|4838.1|4788.1|4835.6|4785.6|4838.1|4788.1|4835.1|4785.1|0
1612222800000|2021-02-01 23:40:00|4835.9|4785.9|4838.2|4788.2|4839.8|4789.8|4835.5|4785.5|0
1612223100000|2021-02-01 23:45:00|4837.9|4787.9|4839.1|4789.1|4839.5|4789.5|4837.9|4787.9|0
1612223400000|2021-02-01 23:50:00|4839.2|4789.2|4836.8|4786.8|4839.9|4789.9|4836.2|4786.2|0
1612223700000|2021-02-01 23:55:00|4837|4787|4836.2|4786.2|4837.1|4787.1|4834.8|4784.8|0
1612224000000|2021-02-02 00:00:00|4836.1|4786.1|4832.2|4782.2|4836.2|4786.2|4831.8|4781.8|0
1612224300000|2021-02-02 00:05:00|4832.1|4782.1|4830.7|4780.7|4833|4783|4830.4|4780.4|0
1612224600000|2021-02-02 00:10:00|4830.4|4780.4|4824.3|4774.3|4830.7|4780.7|4824.1|4774.1|0
1612224900000|2021-02-02 00:15:00|4824.4|4774.4|4822.5|4772.5|4824.6|4774.6|4818.4|4768.4|0
1612225200000|2021-02-02 00:20:00|4822.2|4772.2|4821.1|4771.1|4823.8|4773.8|4819.8|4769.8|0
1612225500000|2021-02-02 00:25:00|4821.4|4771.4|4819.7|4769.7|4822.5|4772.5|4819.7|4769.7|0
1612225800000|2021-02-02 00:30:00|4819.5|4769.5|4821.2|4771.2|4822.5|4772.5|4818.4|4768.4|0
1612226100000|2021-02-02 00:35:00|4821.1|4771.1|4820.5|4770.5|4822.5|4772.5|4819.8|4769.8|0
1612226400000|2021-02-02 00:40:00|4820.7|4770.7|4825.2|4775.2|4825.2|4775.2|4819.8|4769.8|0
1612226700000|2021-02-02 00:45:00|4825.1|4775.1|4824.4|4774.4|4825.7|4775.7|4823.7|4773.7|0
1612227000000|2021-02-02 00:50:00|4824.6|4774.6|4825|4775|4825.8|4775.8|4823.7|4773.7|0
1612227300000|2021-02-02 00:55:00|4824.8|4774.8|4828.4|4778.4|4829.1|4779.1|4823.7|4773.7|0
1612227600000|2021-02-02 01:00:00|4828.7|4778.7|4831|4781|4833.7|4783.7|4828.7|4778.7|0
1612227900000|2021-02-02 01:05:00|4831.7|4781.7|4833|4783|4834.3|4784.3|4831|4781|0
1612228200000|2021-02-02 01:10:00|4833.2|4783.2|4839|4789|4839.7|4789.7|4833|4783|0
1612228500000|2021-02-02 01:15:00|4838.8|4788.8|4841.3|4791.3|4843.3|4793.3|4838.3|4788.3|0
1612228800000|2021-02-02 01:20:00|4841.6|4791.6|4845.3|4795.3|4846|4796|4841.3|4791.3|0
1612229100000|2021-02-02 01:25:00|4845.4|4795.4|4844.1|4794.1|4846.6|4796.6|4842.7|4792.7|0
1612229400000|2021-02-02 01:30:00|4844.4|4794.4|4844|4794|4845.5|4795.5|4842.7|4792.7|0
1612229700000|2021-02-02 01:35:00|4844.1|4794.1|4842.8|4792.8|4845.4|4795.4|4842.7|4792.7|0
1612230000000|2021-02-02 01:40:00|4842.9|4792.9|4841.5|4791.5|4843.5|4793.5|4840.2|4790.2|0
1612230300000|2021-02-02 01:45:00|4841|4791|4838.9|4788.9|4841.6|4791.6|4838.9|4788.9|0
1612230600000|2021-02-02 01:50:00|4839|4789|4844.5|4794.5|4845.1|4795.1|4838.9|4788.9|0
1612230900000|2021-02-02 01:55:00|4844.4|4794.4|4843.1|4793.1|4844.5|4794.5|4842.4|4792.4|0
1612231200000|2021-02-02 02:00:00|4843.3|4793.3|4843.1|4793.1|4844.4|4794.4|4841.8|4791.8|0
1612231500000|2021-02-02 02:05:00|4843.2|4793.2|4842.5|4792.5|4844.4|4794.4|4841.8|4791.8|0
1612231800000|2021-02-02 02:10:00|4843.1|4793.1|4836.4|4786.4|4843.2|4793.2|4835.1|4785.1|0
1612232100000|2021-02-02 02:15:00|4836.2|4786.2|4837.8|4787.8|4837.8|4787.8|4835.2|4785.2|0
1612232400000|2021-02-02 02:20:00|4838.3|4788.3|4841.9|4791.9|4841.9|4791.9|4838.3|4788.3|0
1612232700000|2021-02-02 02:25:00|4841.8|4791.8|4841.2|4791.2|4843.2|4793.2|4840.6|4790.6|0
1612233000000|2021-02-02 02:30:00|4841.4|4791.4|4845.9|4795.9|4846|4796|4841.4|4791.4|0
1612233300000|2021-02-02 02:35:00|4845.4|4795.4|4847.2|4797.2|4848.6|4798.6|4844.6|4794.6|0
1612233600000|2021-02-02 02:40:00|4847.1|4797.1|4845.9|4795.9|4847.1|4797.1|4844.5|4794.5|0
1612233900000|2021-02-02 02:45:00|4845.6|4795.6|4847.9|4797.9|4848.5|4798.5|4844.6|4794.6|0
1612234200000|2021-02-02 02:50:00|4847.6|4797.6|4844.5|4794.5|4848.5|4798.5|4844.5|4794.5|0
1612234500000|2021-02-02 02:55:00|4845|4795|4844.4|4794.4|4845.8|4795.8|4843.1|4793.1|0
1612234800000|2021-02-02 03:00:00|4844.5|4794.5|4843.1|4793.1|4844.5|4794.5|4843|4793|0
1612235100000|2021-02-02 03:05:00|4843.3|4793.3|4841.7|4791.7|4844.4|4794.4|4841.7|4791.7|0
1612235400000|2021-02-02 03:10:00|4841.8|4791.8|4840.6|4790.6|4841.8|4791.8|4839.1|4789.1|0
1612235700000|2021-02-02 03:15:00|4840.8|4790.8|4841.9|4791.9|4843.2|4793.2|4840.5|4790.5|0
1612236000000|2021-02-02 03:20:00|4842.5|4792.5|4841.8|4791.8|4843.2|4793.2|4840.5|4790.5|0
1612236300000|2021-02-02 03:25:00|4841.9|4791.9|4841.9|4791.9|4843.2|4793.2|4841.8|4791.8|0
1612236600000|2021-02-02 03:30:00|4842.4|4792.4|4841.8|4791.8|4843.2|4793.2|4837.8|4787.8|0
1612236900000|2021-02-02 03:35:00|4841.7|4791.7|4841.8|4791.8|4842.5|4792.5|4839.1|4789.1|0
1612237200000|2021-02-02 03:40:00|4841.7|4791.7|4840.4|4790.4|4841.8|4791.8|4839.1|4789.1|0
1612237500000|2021-02-02 03:45:00|4840.5|4790.5|4840.6|4790.6|4841.9|4791.9|4839.1|4789.1|0
1612237800000|2021-02-02 03:50:00|4840.5|4790.5|4840.6|4790.6|4841.9|4791.9|4839.3|4789.3|0
1612238100000|2021-02-02 03:55:00|4840.5|4790.5|4840.6|4790.6|4840.6|4790.6|4839.2|4789.2|0
1612238400000|2021-02-02 04:00:00|4839.3|4789.3|4839.3|4789.3|4840.7|4790.7|4839.3|4789.3|0
1612238700000|2021-02-02 04:05:00|4839.2|4789.2|4839.2|4789.2|4839.3|4789.3|4837.9|4787.9|0
1612239000000|2021-02-02 04:10:00|4839.9|4789.9|4840.6|4790.6|4841.9|4791.9|4839.3|4789.3|0
1612239300000|2021-02-02 04:15:00|4840.5|4790.5|4841.9|4791.9|4841.9|4791.9|4840.5|4790.5|0
1612239600000|2021-02-02 04:20:00|4841.8|4791.8|4840.5|4790.5|4841.9|4791.9|4840.5|4790.5|0
1612239900000|2021-02-02 04:25:00|4840.7|4790.7|4840.5|4790.5|4841.2|4791.2|4840.5|4790.5|0
1612240200000|2021-02-02 04:30:00|4841.2|4791.2|4839.3|4789.3|4841.9|4791.9|4838.6|4788.6|0
1612240500000|2021-02-02 04:35:00|4839.2|4789.2|4837.9|4787.9|4839.2|4789.2|4837.9|4787.9|0
1612240800000|2021-02-02 04:40:00|4838|4788|4836.5|4786.5|4839.2|4789.2|4836.5|4786.5|0
1612241100000|2021-02-02 04:45:00|4836.6|4786.6|4836.6|4786.6|4837.9|4787.9|4835.9|4785.9|0
1612241400000|2021-02-02 04:50:00|4837.1|4787.1|4840|4790|4840.6|4790.6|4836.6|4786.6|0
1612241700000|2021-02-02 04:55:00|4840.2|4790.2|4839.2|4789.2|4841.9|4791.9|4839.2|4789.2|0
1612242000000|2021-02-02 05:00:00|4839.1|4789.1|4840.6|4790.6|4840.6|4790.6|4837.8|4787.8|0
1612242300000|2021-02-02 05:05:00|4840.8|4790.8|4840.5|4790.5|4841.9|4791.9|4840.5|4790.5|0
1612242600000|2021-02-02 05:10:00|4840.8|4790.8|4841.8|4791.8|4843.1|4793.1|4840.8|4790.8|0
1612242900000|2021-02-02 05:15:00|4841.7|4791.7|4840.4|4790.4|4841.7|4791.7|4839.1|4789.1|0
1612243200000|2021-02-02 05:20:00|4840.5|4790.5|4841.2|4791.2|4841.8|4791.8|4839.1|4789.1|0
1612243500000|2021-02-02 05:25:00|4840.9|4790.9|4840.5|4790.5|4841.8|4791.8|4839.1|4789.1|0
1612243800000|2021-02-02 05:30:00|4840.4|4790.4|4842.2|4792.2|4843.1|4793.1|4840.4|4790.4|0
1612244100000|2021-02-02 05:35:00|4841.8|4791.8|4839.8|4789.8|4843.2|4793.2|4839.1|4789.1|0
1612244400000|2021-02-02 05:40:00|4839.5|4789.5|4840.4|4790.4|4840.5|4790.5|4839.1|4789.1|0
1612244700000|2021-02-02 05:45:00|4840.2|4790.2|4839.1|4789.1|4840.5|4790.5|4839.1|4789.1|0
1612245000000|2021-02-02 05:50:00|4839.6|4789.6|4841.8|4791.8|4841.8|4791.8|4839.6|4789.6|0
1612245300000|2021-02-02 05:55:00|4842.3|4792.3|4845.9|4795.9|4847.1|4797.1|4842.3|4792.3|0
1612245600000|2021-02-02 06:00:00|4846.4|4796.4|4845.8|4795.8|4847.2|4797.2|4844.5|4794.5|0
1612245900000|2021-02-02 06:05:00|4845.5|4795.5|4845.8|4795.8|4845.8|4795.8|4843.2|4793.2|0
1612246200000|2021-02-02 06:10:00|4845.7|4795.7|4847.1|4797.1|4847.1|4797.1|4845.7|4795.7|0
1612246500000|2021-02-02 06:15:00|4846.8|4796.8|4845.7|4795.7|4847.1|4797.1|4845.7|4795.7|0
1612246800000|2021-02-02 06:20:00|4846|4796|4843.1|4793.1|4846.4|4796.4|4843.1|4793.1|0
1612247100000|2021-02-02 06:25:00|4844.4|4794.4|4843|4793|4844.4|4794.4|4841.7|4791.7|0
1612247400000|2021-02-02 06:30:00|4842.9|4792.9|4843|4793|4844.3|4794.3|4840.3|4790.3|0
1612247700000|2021-02-02 06:35:00|4842.5|4792.5|4842.3|4792.3|4842.9|4792.9|4841.6|4791.6|0
1612248000000|2021-02-02 06:40:00|4842.5|4792.5|4844.3|4794.3|4844.3|4794.3|4842.5|4792.5|0
1612248300000|2021-02-02 06:45:00|4844.4|4794.4|4844.3|4794.3|4844.4|4794.4|4843|4793|0
1612248600000|2021-02-02 06:50:00|4843.7|4793.7|4843|4793|4845.7|4795.7|4843|4793|0
1612248900000|2021-02-02 06:55:00|4843.2|4793.2|4845.6|4795.6|4846.3|4796.3|4843.2|4793.2|0
1612249200000|2021-02-02 07:00:00|4846.1|4796.1|4842.9|4792.9|4846.9|4796.9|4841.6|4791.6|0
1612249500000|2021-02-02 07:05:00|4842.4|4792.4|4842.8|4792.8|4845.4|4795.4|4841.4|4791.4|0
1612249800000|2021-02-02 07:10:00|4843.3|4793.3|4845.4|4795.4|4846.7|4796.7|4843.3|4793.3|0
1612250100000|2021-02-02 07:15:00|4845.3|4795.3|4838.9|4788.9|4845.3|4795.3|4838.2|4788.2|0
1612250400000|2021-02-02 07:20:00|4838.8|4788.8|4841.4|4791.4|4841.4|4791.4|4837.5|4787.5|0
1612250700000|2021-02-02 07:25:00|4841.7|4791.7|4841.4|4791.4|4842.7|4792.7|4838.7|4788.7|0
1612251000000|2021-02-02 07:30:00|4841.9|4791.9|4841.4|4791.4|4842.7|4792.7|4838.8|4788.8|0
1612251300000|2021-02-02 07:35:00|4841.9|4791.9|4845.4|4795.4|4845.4|4795.4|4841.9|4791.9|0
1612251600000|2021-02-02 07:40:00|4845.9|4795.9|4842.7|4792.7|4848|4798|4841.5|4791.5|0
1612251900000|2021-02-02 07:45:00|4842.3|4792.3|4844|4794|4844.1|4794.1|4840.1|4790.1|0
1612252200000|2021-02-02 07:50:00|4844.1|4794.1|4844|4794|4845.4|4795.4|4842.7|4792.7|0
1612252500000|2021-02-02 07:55:00|4843.5|4793.5|4846.6|4796.6|4848|4798|4842.7|4792.7|0
1612252800000|2021-02-02 08:00:00|4846.1|4796.1|4854.4|4804.4|4855.8|4805.8|4840.1|4790.1|0
1612253100000|2021-02-02 08:05:00|4853.9|4803.9|4788|4768|4857|4807|4785.7|4765.7|0
1612253400000|2021-02-02 08:10:00|4788.2|4768.2|4798.4|4778.4|4800.7|4780.7|4787.7|4767.7|0
1612253700000|2021-02-02 08:15:00|4798.5|4778.5|4802.6|4782.6|4802.6|4782.6|4797.7|4777.7|0
1612254000000|2021-02-02 08:20:00|4802.7|4782.7|4802.9|4782.9|4803.1|4783.1|4799.3|4779.3|0
1612254300000|2021-02-02 08:25:00|4802.8|4782.8|4801.6|4781.6|4805.2|4785.2|4800.7|4780.7|0
1612254600000|2021-02-02 08:30:00|4801.7|4781.7|4804.3|4784.3|4804.9|4784.9|4801.5|4781.5|0
1612254900000|2021-02-02 08:35:00|4804.5|4784.5|4801.2|4781.2|4805.1|4785.1|4800.4|4780.4|0
1612255200000|2021-02-02 08:40:00|4801.1|4781.1|4799.3|4779.3|4801.1|4781.1|4798.7|4778.7|0
1612255500000|2021-02-02 08:45:00|4799|4779|4794|4774|4801.3|4781.3|4792.4|4772.4|0
1612255800000|2021-02-02 08:50:00|4793.7|4773.7|4793.6|4773.6|4795.7|4775.7|4793.3|4773.3|0
1612256100000|2021-02-02 08:55:00|4793.5|4773.5|4793|4773|4793.7|4773.7|4790|4770|0
1612256400000|2021-02-02 09:00:00|4793.2|4773.2|4790|4770|4795.7|4775.7|4790|4770|0
1612256700000|2021-02-02 09:05:00|4789.7|4769.7|4792|4772|4792.1|4772.1|4787.2|4767.2|0
1612257000000|2021-02-02 09:10:00|4792.1|4772.1|4790.1|4770.1|4792.6|4772.6|4789.7|4769.7|0
1612257300000|2021-02-02 09:15:00|4789.8|4769.8|4788.9|4768.9|4791.2|4771.2|4788.6|4768.6|0
1612257600000|2021-02-02 09:20:00|4789|4769|4789|4769|4790.1|4770.1|4788.7|4768.7|0
1612257900000|2021-02-02 09:25:00|4789.1|4769.1|4789.6|4769.6|4789.6|4769.6|4787.4|4767.4|0
1612258200000|2021-02-02 09:30:00|4789.7|4769.7|4787.9|4767.9|4790.5|4770.5|4787.7|4767.7|0
1612258500000|2021-02-02 09:35:00|4787.7|4767.7|4787.7|4767.7|4788.2|4768.2|4787|4767|0
1612258800000|2021-02-02 09:40:00|4787.9|4767.9|4787.7|4767.7|4788.9|4768.9|4787.3|4767.3|0
1612259100000|2021-02-02 09:45:00|4788.6|4768.6|4785.3|4765.3|4788.9|4768.9|4785.3|4765.3|0
1612259400000|2021-02-02 09:50:00|4785.2|4765.2|4788.6|4768.6|4788.8|4768.8|4785|4765|0
1612259700000|2021-02-02 09:55:00|4788.5|4768.5|4786.4|4766.4|4788.9|4768.9|4786.2|4766.2|0
1612260000000|2021-02-02 10:00:00|4786.5|4766.5|4786.2|4766.2|4786.5|4766.5|4786.1|4766.1|0
1612260300000|2021-02-02 10:05:00|4786.4|4766.4|4785.3|4765.3|4786.8|4766.8|4784.9|4764.9|0
1612260600000|2021-02-02 10:10:00|4785.4|4765.4|4786.4|4766.4|4786.6|4766.6|4784.2|4764.2|0
1612260900000|2021-02-02 10:15:00|4786.3|4766.3|4784.6|4764.6|4786.7|4766.7|4784.5|4764.5|0
1612261200000|2021-02-02 10:20:00|4784.7|4764.7|4787.6|4767.6|4787.7|4767.7|4784.7|4764.7|0
1612261500000|2021-02-02 10:25:00|4787.8|4767.8|4787.4|4767.4|4788.5|4768.5|4787.2|4767.2|0
1612261800000|2021-02-02 10:30:00|4787.7|4767.7|4788.7|4768.7|4788.7|4768.7|4787.4|4767.4|0
1612262100000|2021-02-02 10:35:00|4788.6|4768.6|4790.3|4770.3|4790.8|4770.8|4788.4|4768.4|0
1612262400000|2021-02-02 10:40:00|4790.4|4770.4|4790.9|4770.9|4791.1|4771.1|4790.4|4770.4|0
1612262700000|2021-02-02 10:45:00|4790.8|4770.8|4791.5|4771.5|4791.6|4771.6|4790.6|4770.6|0
1612263000000|2021-02-02 10:50:00|4791.6|4771.6|4793.2|4773.2|4795.5|4775.5|4791.5|4771.5|0
1612263300000|2021-02-02 10:55:00|4793.1|4773.1|4793.6|4773.6|4793.6|4773.6|4791.5|4771.5|0
1612263600000|2021-02-02 11:00:00|4793.3|4773.3|4795.5|4775.5|4795.5|4775.5|4793.2|4773.2|0
1612263900000|2021-02-02 11:05:00|4795.3|4775.3|4794.3|4774.3|4797.3|4777.3|4794.3|4774.3|0
1612264200000|2021-02-02 11:10:00|4794.2|4774.2|4794|4774|4794.3|4774.3|4793.6|4773.6|0
1612264500000|2021-02-02 11:15:00|4794.1|4774.1|4793.9|4773.9|4794.4|4774.4|4792.3|4772.3|0
1612264800000|2021-02-02 11:20:00|4793.8|4773.8|4789|4769|4794.1|4774.1|4787.9|4767.9|0
1612265100000|2021-02-02 11:25:00|4789.7|4769.7|4788.9|4768.9|4791|4771|4788.9|4768.9|0
1612265400000|2021-02-02 11:30:00|4788.8|4768.8|4789.6|4769.6|4789.6|4769.6|4788|4768|0
1612265700000|2021-02-02 11:35:00|4788.5|4768.5|4786.4|4766.4|4788.5|4768.5|4786.4|4766.4|0
1612266000000|2021-02-02 11:40:00|4786.2|4766.2|4789.8|4769.8|4789.8|4769.8|4786.2|4766.2|0
1612266300000|2021-02-02 11:45:00|4789.9|4769.9|4789.1|4769.1|4789.9|4769.9|4788.6|4768.6|0
1612266600000|2021-02-02 11:50:00|4789.2|4769.2|4787.9|4767.9|4789.5|4769.5|4787.7|4767.7|0
1612266900000|2021-02-02 11:55:00|4787.8|4767.8|4788.2|4768.2|4789.9|4769.9|4787.8|4767.8|0
1612267200000|2021-02-02 12:00:00|4788.1|4768.1|4786.4|4766.4|4788.5|4768.5|4786|4766|0
1612267500000|2021-02-02 12:05:00|4786.5|4766.5|4786.9|4766.9|4787.5|4767.5|4786.5|4766.5|0
1612267800000|2021-02-02 12:10:00|4787|4767|4786.9|4766.9|4787.4|4767.4|4786.2|4766.2|0
1612268100000|2021-02-02 12:15:00|4786.8|4766.8|4786.7|4766.7|4787|4767|4786.5|4766.5|0
1612268400000|2021-02-02 12:20:00|4786.6|4766.6|4785.6|4765.6|4787.8|4767.8|4785.6|4765.6|0
1612268700000|2021-02-02 12:25:00|4785.7|4765.7|4785.5|4765.5|4785.7|4765.7|4785.1|4765.1|0
1612269000000|2021-02-02 12:30:00|4785.4|4765.4|4786.9|4766.9|4787.5|4767.5|4785.1|4765.1|0
1612269300000|2021-02-02 12:35:00|4786.8|4766.8|4786.6|4766.6|4788.1|4768.1|4786.2|4766.2|0
1612269600000|2021-02-02 12:40:00|4786.4|4766.4|4786.9|4766.9|4788|4768|4786.2|4766.2|0
1612269900000|2021-02-02 12:45:00|4786.8|4766.8|4786.8|4766.8|4787.4|4767.4|4786.1|4766.1|0
1612270200000|2021-02-02 12:50:00|4786.9|4766.9|4788|4768|4788|4768|4786.9|4766.9|0
1612270500000|2021-02-02 12:55:00|4788.1|4768.1|4788.4|4768.4|4790.4|4770.4|4787.8|4767.8|0
1612270800000|2021-02-02 13:00:00|4788.1|4768.1|4789.4|4769.4|4789.4|4769.4|4786.8|4766.8|0
1612271100000|2021-02-02 13:05:00|4789.5|4769.5|4790.7|4770.7|4791.3|4771.3|4789.1|4769.1|0
1612271400000|2021-02-02 13:10:00|4791|4771|4791.4|4771.4|4791.9|4771.9|4790.8|4770.8|0
1612271700000|2021-02-02 13:15:00|4791.3|4771.3|4789|4769|4791.3|4771.3|4788.9|4768.9|0
1612272000000|2021-02-02 13:20:00|4789.1|4769.1|4789.2|4769.2|4789.2|4769.2|4788.6|4768.6|0
1612272300000|2021-02-02 13:25:00|4788.9|4768.9|4786.6|4766.6|4788.9|4768.9|4786.6|4766.6|0
1612272600000|2021-02-02 13:30:00|4786.4|4766.4|4787.8|4767.8|4787.8|4767.8|4786|4766|0
1612272900000|2021-02-02 13:35:00|4787.9|4767.9|4787.6|4767.6|4788.6|4768.6|4787.6|4767.6|0
1612273200000|2021-02-02 13:40:00|4787.9|4767.9|4789.2|4769.2|4789.3|4769.3|4786.6|4766.6|0
1612273500000|2021-02-02 13:45:00|4789.1|4769.1|4788.2|4768.2|4789.5|4769.5|4787.6|4767.6|0
1612273800000|2021-02-02 13:50:00|4788.1|4768.1|4791.1|4771.1|4791.1|4771.1|4787.5|4767.5|0
1612274100000|2021-02-02 13:55:00|4790.9|4770.9|4789.2|4769.2|4790.9|4770.9|4789.2|4769.2|0
1612274400000|2021-02-02 14:00:00|4789.1|4769.1|4792.6|4772.6|4792.9|4772.9|4789.1|4769.1|0
1612274700000|2021-02-02 14:05:00|4792.5|4772.5|4793.6|4773.6|4794.1|4774.1|4791.9|4771.9|0
1612275000000|2021-02-02 14:10:00|4793.4|4773.4|4792.6|4772.6|4793.4|4773.4|4792.2|4772.2|0
1612275300000|2021-02-02 14:15:00|4793.1|4773.1|4797|4777|4797|4777|4793.1|4773.1|0
1612275600000|2021-02-02 14:20:00|4796.9|4776.9|4798.8|4778.8|4798.8|4778.8|4796.6|4776.6|0
1612275900000|2021-02-02 14:25:00|4798.9|4778.9|4803.8|4783.8|4803.8|4783.8|4797.8|4777.8|0
1612276200000|2021-02-02 14:30:00|4803.9|4783.9|4807.5|4787.5|4807.6|4787.6|4802.8|4782.8|0
1612276500000|2021-02-02 14:35:00|4807.7|4787.7|4805.3|4785.3|4808.2|4788.2|4804.1|4784.1|0
1612276800000|2021-02-02 14:40:00|4805.5|4785.5|4805.5|4785.5|4806.2|4786.2|4804.9|4784.9|0
1612277100000|2021-02-02 14:45:00|4805.4|4785.4|4804.9|4784.9|4806.7|4786.7|4804.7|4784.7|0
1612277400000|2021-02-02 14:50:00|4805|4785|4802.2|4782.2|4805|4785|4801.7|4781.7|0
1612277700000|2021-02-02 14:55:00|4802.1|4782.1|4804.9|4784.9|4806.8|4786.8|4801.4|4781.4|0
1612278000000|2021-02-02 15:00:00|4804.8|4784.8|4802.6|4782.6|4805.6|4785.6|4802|4782|0
1612278300000|2021-02-02 15:05:00|4802.7|4782.7|4800.5|4780.5|4803.5|4783.5|4800.4|4780.4|0
1612278600000|2021-02-02 15:10:00|4800.6|4780.6|4799.8|4779.8|4800.8|4780.8|4799|4779|0
1612278900000|2021-02-02 15:15:00|4799.7|4779.7|4799.9|4779.9|4801.3|4781.3|4799.6|4779.6|0
1612279200000|2021-02-02 15:20:00|4800|4780|4800.8|4780.8|4801.6|4781.6|4799.8|4779.8|0
1612279500000|2021-02-02 15:25:00|4801.1|4781.1|4798.5|4778.5|4801.8|4781.8|4798.4|4778.4|0
1612279800000|2021-02-02 15:30:00|4798.7|4778.7|4799.6|4779.6|4802.8|4782.8|4798.7|4778.7|0
1612280100000|2021-02-02 15:35:00|4799.5|4779.5|4799.6|4779.6|4799.9|4779.9|4798.5|4778.5|0
1612280400000|2021-02-02 15:40:00|4799.5|4779.5|4799.4|4779.4|4799.6|4779.6|4797.7|4777.7|0
1612280700000|2021-02-02 15:45:00|4799.3|4779.3|4802.8|4782.8|4803.3|4783.3|4799.3|4779.3|0
1612281000000|2021-02-02 15:50:00|4803|4783|4803.8|4783.8|4803.9|4783.9|4802.2|4782.2|0
1612281300000|2021-02-02 15:55:00|4803.7|4783.7|4803.5|4783.5|4804.5|4784.5|4803.5|4783.5|0
1612281600000|2021-02-02 16:00:00|4803.4|4783.4|4805.9|4785.9|4805.9|4785.9|4803.1|4783.1|0
1612281900000|2021-02-02 16:05:00|4806.1|4786.1|4807.3|4787.3|4807.8|4787.8|4805.6|4785.6|0
1612282200000|2021-02-02 16:10:00|4807.4|4787.4|4805.5|4785.5|4807.7|4787.7|4804.9|4784.9|0
1612282500000|2021-02-02 16:15:00|4805.6|4785.6|4806.9|4786.9|4806.9|4786.9|4805.2|4785.2|0
1612282800000|2021-02-02 16:20:00|4807|4787|4806.9|4786.9|4807.7|4787.7|4806.9|4786.9|0
1612283100000|2021-02-02 16:25:00|4806.6|4786.6|4806.6|4786.6|4807.1|4787.1|4805.6|4785.6|0
1612283400000|2021-02-02 16:30:00|4819.4|4769.4|4816.8|4766.8|4819.4|4769.4|4813.1|4763.1|0
1612283700000|2021-02-02 16:35:00|4816.9|4766.9|4822.1|4772.1|4824.7|4774.7|4816.8|4766.8|0
1612284000000|2021-02-02 16:40:00|4822|4772|4822.2|4772.2|4822.2|4772.2|4820.7|4770.7|0
1612284300000|2021-02-02 16:45:00|4823.5|4773.5|4820.9|4770.9|4823.5|4773.5|4819.6|4769.6|0
1612284600000|2021-02-02 16:50:00|4821.4|4771.4|4819.7|4769.7|4822.3|4772.3|4819.6|4769.6|0
1612284900000|2021-02-02 16:55:00|4820.2|4770.2|4822.2|4772.2|4823.5|4773.5|4820.2|4770.2|0
1612285200000|2021-02-02 17:00:00|4822.3|4772.3|4824.7|4774.7|4824.8|4774.8|4822.2|4772.2|0
1612285500000|2021-02-02 17:05:00|4824.8|4774.8|4826|4776|4826.1|4776.1|4824.7|4774.7|0
1612285800000|2021-02-02 17:10:00|4825.5|4775.5|4826.1|4776.1|4826.1|4776.1|4824.7|4774.7|0
1612286100000|2021-02-02 17:15:00|4825.6|4775.6|4822.1|4772.1|4825.6|4775.6|4822.1|4772.1|0
1612286400000|2021-02-02 17:20:00|4822.6|4772.6|4822|4772|4823.5|4773.5|4822|4772|0
1612286700000|2021-02-02 17:25:00|4822.1|4772.1|4820.7|4770.7|4822.1|4772.1|4819.4|4769.4|0
1612287000000|2021-02-02 17:30:00|4821.2|4771.2|4820.8|4770.8|4823.4|4773.4|4820.7|4770.7|0
1612287300000|2021-02-02 17:35:00|4821.3|4771.3|4820.8|4770.8|4822.1|4772.1|4820.7|4770.7|0
1612287600000|2021-02-02 17:40:00|4820.7|4770.7|4822|4772|4822|4772|4819.4|4769.4|0
1612287900000|2021-02-02 17:45:00|4822.1|4772.1|4820.8|4770.8|4822.1|4772.1|4820.7|4770.7|0
1612288200000|2021-02-02 17:50:00|4821.3|4771.3|4821.9|4771.9|4822.1|4772.1|4820.7|4770.7|0
1612288500000|2021-02-02 17:55:00|4822|4772|4827.3|4777.3|4827.3|4777.3|4821.9|4771.9|0
1612288800000|2021-02-02 18:00:00|4826.8|4776.8|4824.7|4774.7|4826.8|4776.8|4824.7|4774.7|0
1612289100000|2021-02-02 18:05:00|4824.2|4774.2|4824.7|4774.7|4824.7|4774.7|4823.4|4773.4|0
1612289400000|2021-02-02 18:10:00|4824.6|4774.6|4823.3|4773.3|4824.7|4774.7|4823.3|4773.3|0
1612289700000|2021-02-02 18:15:00|4823.4|4773.4|4820.6|4770.6|4823.4|4773.4|4819.3|4769.3|0
1612290000000|2021-02-02 18:20:00|4820.1|4770.1|4819.3|4769.3|4820.6|4770.6|4819.2|4769.2|0
1612290300000|2021-02-02 18:25:00|4819.8|4769.8|4820.6|4770.6|4820.6|4770.6|4819.8|4769.8|0
1612290600000|2021-02-02 18:30:00|4820.7|4770.7|4822|4772|4822|4772|4820.6|4770.6|0
1612290900000|2021-02-02 18:35:00|4821.7|4771.7|4823.3|4773.3|4824.6|4774.6|4820.7|4770.7|0
1612291200000|2021-02-02 18:40:00|4823.4|4773.4|4824.6|4774.6|4824.6|4774.6|4823.3|4773.3|0
1612291500000|2021-02-02 18:45:00|4824.7|4774.7|4822|4772|4826|4776|4822|4772|0
1612291800000|2021-02-02 18:50:00|4822.1|4772.1|4819.4|4769.4|4822.1|4772.1|4819.3|4769.3|0
1612292100000|2021-02-02 18:55:00|4819.9|4769.9|4820.7|4770.7|4822|4772|4819.9|4769.9|0
1612292400000|2021-02-02 19:00:00|4821.2|4771.2|4822|4772|4823.3|4773.3|4820.7|4770.7|0
1612292700000|2021-02-02 19:05:00|4822.5|4772.5|4824.6|4774.6|4825.9|4775.9|4822.5|4772.5|0
1612293000000|2021-02-02 19:10:00|4824.3|4774.3|4824.7|4774.7|4824.7|4774.7|4823.3|4773.3|0
1612293300000|2021-02-02 19:15:00|4824.6|4774.6|4823.3|4773.3|4825.9|4775.9|4821.9|4771.9|0
1612293600000|2021-02-02 19:20:00|4823.4|4773.4|4821.9|4771.9|4823.4|4773.4|4821.9|4771.9|0
1612293900000|2021-02-02 19:25:00|4822|4772|4822|4772|4822|4772|4820.6|4770.6|0
1612294200000|2021-02-02 19:30:00|4821.9|4771.9|4824.6|4774.6|4824.7|4774.7|4821.9|4771.9|0
1612294500000|2021-02-02 19:35:00|4824.7|4774.7|4824.8|4774.8|4824.8|4774.8|4824.6|4774.6|0
1612294800000|2021-02-02 19:40:00|4824.7|4774.7|4824.8|4774.8|4824.8|4774.8|4824.7|4774.7|0
1612295100000|2021-02-02 19:45:00|4824.7|4774.7|4824.8|4774.8|4824.8|4774.8|4823.5|4773.5|0
1612295400000|2021-02-02 19:50:00|4824.7|4774.7|4824.7|4774.7|4824.7|4774.7|4822.2|4772.2|0
1612295700000|2021-02-02 19:55:00|4824.8|4774.8|4826.1|4776.1|4826.1|4776.1|4824.8|4774.8|0
1612296000000|2021-02-02 20:00:00|4826|4776|4826|4776|4826.1|4776.1|4823.3|4773.3|0
1612296300000|2021-02-02 20:05:00|4825.5|4775.5|4824.7|4774.7|4826|4776|4823.4|4773.4|0
1612296600000|2021-02-02 20:10:00|4824.6|4774.6|4820.7|4770.7|4824.7|4774.7|4820.7|4770.7|0
1612296900000|2021-02-02 20:15:00|4821.2|4771.2|4823.2|4773.2|4823.3|4773.3|4820.6|4770.6|0
1612297200000|2021-02-02 20:20:00|4823.3|4773.3|4823.2|4773.2|4823.3|4773.3|4821.9|4771.9|0
1612297500000|2021-02-02 20:25:00|4823.3|4773.3|4824.6|4774.6|4824.6|4774.6|4823.2|4773.2|0
1612297800000|2021-02-02 20:30:00|4824.1|4774.1|4825.7|4775.7|4825.9|4775.9|4823.3|4773.3|0
1612298100000|2021-02-02 20:35:00|4825.8|4775.8|4830.8|4780.8|4830.8|4780.8|4825.6|4775.6|0
1612298400000|2021-02-02 20:40:00|4830.7|4780.7|4828|4778|4832.1|4782.1|4826.8|4776.8|0
1612298700000|2021-02-02 20:45:00|4828.1|4778.1|4831.9|4781.9|4833.3|4783.3|4828|4778|0
1612299000000|2021-02-02 20:50:00|4831.8|4781.8|4832.9|4782.9|4835.7|4785.7|4830.5|4780.5|0
1612299300000|2021-02-02 20:55:00|4833.4|4783.4|4834.8|4784.8|4838.6|4788.6|4832.8|4782.8|0
1612299600000|2021-02-02 21:00:00|4833.4|4783.4|4841.2|4791.2|4841.2|4791.2|4829.6|4779.6|0
1612299900000|2021-02-02 21:05:00|4841.5|4791.5|4839.5|4789.5|4845.1|4795.1|4838.3|4788.3|0
1612300200000|2021-02-02 21:10:00|4839.7|4789.7|4843.2|4793.2|4843.2|4793.2|4838.9|4788.9|0
1612300500000|2021-02-02 21:15:00|4843.1|4793.1|4841.9|4791.9|4843.1|4793.1|4841.9|4791.9|0
1612300800000|2021-02-02 21:20:00|4842|4792|4842.6|4792.6|4843|4793|4841.9|4791.9|0
1612301100000|2021-02-02 21:25:00|4842.5|4792.5|4842.9|4792.9|4843.1|4793.1|4841.8|4791.8|0
1612301400000|2021-02-02 21:30:00|4842.8|4792.8|4838.1|4788.1|4842.8|4792.8|4836.8|4786.8|0
1612301700000|2021-02-02 21:35:00|4837.9|4787.9|4839.1|4789.1|4840.1|4790.1|4837.6|4787.6|0
1612302000000|2021-02-02 21:40:00|4839|4789|4842.7|4792.7|4844.1|4794.1|4838.8|4788.8|0
1612302300000|2021-02-02 21:45:00|4843|4793|4843.6|4793.6|4843.9|4793.9|4842.4|4792.4|0
1612302600000|2021-02-02 21:50:00|4843.2|4793.2|4845|4795|4845.2|4795.2|4843|4793|0
1612302900000|2021-02-02 21:55:00|4845.2|4795.2|4845.8|4795.8|4846.4|4796.4|4845|4795|0
1612303200000|2021-02-02 22:00:00|4845.4|4795.4|4846.2|4796.2|4846.2|4796.2|4845.4|4795.4|0
1612303500000|2021-02-02 22:05:00|4845.9|4795.9|4847|4797|4847.5|4797.5|4845.9|4795.9|0
1612303800000|2021-02-02 22:10:00|4846.7|4796.7|4847.3|4797.3|4847.5|4797.5|4846.7|4796.7|0
1612304100000|2021-02-02 22:15:00|4847|4797|4846.9|4796.9|4847.3|4797.3|4846.5|4796.5|0
1612304400000|2021-02-02 22:20:00|4846.6|4796.6|4846.9|4796.9|4846.9|4796.9|4846.5|4796.5|0
1612304700000|2021-02-02 22:25:00|4846.5|4796.5|4846.9|4796.9|4846.9|4796.9|4846.4|4796.4|0
1612305000000|2021-02-02 22:30:00|4846.5|4796.5|4846.2|4796.2|4846.7|4796.7|4846.2|4796.2|0
1612305300000|2021-02-02 22:35:00|4846.5|4796.5|4844.4|4794.4|4846.6|4796.6|4844.1|4794.1|0
1612305600000|2021-02-02 22:40:00|4844.2|4794.2|4844.2|4794.2|4844.9|4794.9|4844.1|4794.1|0
1612305900000|2021-02-02 22:45:00|4844.1|4794.1|4844.8|4794.8|4844.8|4794.8|4843.8|4793.8|0
1612306200000|2021-02-02 22:50:00|4845|4795|4844.8|4794.8|4845|4795|4844.5|4794.5|0
1612306500000|2021-02-02 22:55:00|4844.9|4794.9|4844.2|4794.2|4845.4|4795.4|4843.5|4793.5|0
1612306800000|2021-02-02 23:00:00|4844.4|4794.4|4842|4792|4846.8|4796.8|4841.6|4791.6|0
1612307100000|2021-02-02 23:05:00|4842.3|4792.3|4840.5|4790.5|4842.3|4792.3|4839.9|4789.9|0
1612307400000|2021-02-02 23:10:00|4840.7|4790.7|4846.5|4796.5|4846.7|4796.7|4840.5|4790.5|0
1612307700000|2021-02-02 23:15:00|4846.4|4796.4|4848.4|4798.4|4848.8|4798.8|4846.3|4796.3|0
1612308000000|2021-02-02 23:20:00|4848.3|4798.3|4847.7|4797.7|4848.4|4798.4|4846.1|4796.1|0
1612308300000|2021-02-02 23:25:00|4847.6|4797.6|4847.9|4797.9|4848.7|4798.7|4847.1|4797.1|0
1612308600000|2021-02-02 23:30:00|4848|4798|4848.8|4798.8|4849.9|4799.9|4847.3|4797.3|0
1612308900000|2021-02-02 23:35:00|4848.7|4798.7|4849.9|4799.9|4850.4|4800.4|4848.7|4798.7|0
1612309200000|2021-02-02 23:40:00|4850.1|4800.1|4850.4|4800.4|4850.7|4800.7|4848.7|4798.7|0
1612309500000|2021-02-02 23:45:00|4850.1|4800.1|4848.4|4798.4|4850.1|4800.1|4847.6|4797.6|0
1612309800000|2021-02-02 23:50:00|4848.1|4798.1|4848.1|4798.1|4848.9|4798.9|4847.1|4797.1|0
1612310100000|2021-02-02 23:55:00|4848.2|4798.2|4845.1|4795.1|4848.7|4798.7|4844.3|4794.3|0
1612310400000|2021-02-03 00:00:00|4845.3|4795.3|4843.3|4793.3|4845.9|4795.9|4842.3|4792.3|0
1612310700000|2021-02-03 00:05:00|4842.8|4792.8|4843.9|4793.9|4845.1|4795.1|4841.3|4791.3|0
1612311000000|2021-02-03 00:10:00|4843.8|4793.8|4841.2|4791.2|4845.9|4795.9|4840.9|4790.9|0
1612311300000|2021-02-03 00:15:00|4841|4791|4844.6|4794.6|4845.8|4795.8|4838.3|4788.3|0
1612311600000|2021-02-03 00:20:00|4845.1|4795.1|4848.5|4798.5|4849.8|4799.8|4845.1|4795.1|0
1612311900000|2021-02-03 00:25:00|4847.2|4797.2|4848.6|4798.6|4849.8|4799.8|4847.2|4797.2|0
1612312200000|2021-02-03 00:30:00|4848.5|4798.5|4846|4796|4848.6|4798.6|4846|4796|0
1612312500000|2021-02-03 00:35:00|4846.5|4796.5|4849.5|4799.5|4850.2|4800.2|4845.3|4795.3|0
1612312800000|2021-02-03 00:40:00|4849.6|4799.6|4850.1|4800.1|4852.7|4802.7|4848.9|4798.9|0
1612313100000|2021-02-03 00:45:00|4850.4|4800.4|4851.4|4801.4|4851.5|4801.5|4850.1|4800.1|0
1612313400000|2021-02-03 00:50:00|4851.5|4801.5|4850.2|4800.2|4851.5|4801.5|4850.2|4800.2|0
1612313700000|2021-02-03 00:55:00|4850.7|4800.7|4849.6|4799.6|4851.5|4801.5|4849.6|4799.6|0
1612314000000|2021-02-03 01:00:00|4848.9|4798.9|4847.4|4797.4|4851.4|4801.4|4846.1|4796.1|0
1612314300000|2021-02-03 01:05:00|4847.5|4797.5|4843.7|4793.7|4847.5|4797.5|4843.7|4793.7|0
1612314600000|2021-02-03 01:10:00|4844.2|4794.2|4842.5|4792.5|4845|4795|4842.4|4792.4|0
1612314900000|2021-02-03 01:15:00|4842.4|4792.4|4841.2|4791.2|4842.5|4792.5|4841.1|4791.1|0
1612315200000|2021-02-03 01:20:00|4840.9|4790.9|4834.7|4784.7|4840.9|4790.9|4834.7|4784.7|0
1612315500000|2021-02-03 01:25:00|4834.6|4784.6|4836|4786|4837.3|4787.3|4833.4|4783.4|0
1612315800000|2021-02-03 01:30:00|4835.8|4785.8|4835.8|4785.8|4838.6|4788.6|4834.6|4784.6|0
1612316100000|2021-02-03 01:35:00|4835.2|4785.2|4835.9|4785.9|4837.2|4787.2|4833.8|4783.8|0
1612316400000|2021-02-03 01:40:00|4835.8|4785.8|4839.7|4789.7|4839.8|4789.8|4834.6|4784.6|0
1612316700000|2021-02-03 01:45:00|4839.2|4789.2|4841|4791|4842.4|4792.4|4838.4|4788.4|0
1612317000000|2021-02-03 01:50:00|4841.3|4791.3|4837.1|4787.1|4842.3|4792.3|4837|4787|0
1612317300000|2021-02-03 01:55:00|4837.6|4787.6|4841|4791|4842.3|4792.3|4837.6|4787.6|0
1612317600000|2021-02-03 02:00:00|4840.7|4790.7|4837|4787|4840.7|4790.7|4837|4787|0
1612317900000|2021-02-03 02:05:00|4836.8|4786.8|4838.9|4788.9|4839.6|4789.6|4834.3|4784.3|0
1612318200000|2021-02-03 02:10:00|4838.7|4788.7|4841|4791|4841|4791|4837.6|4787.6|0
1612318500000|2021-02-03 02:15:00|4840.9|4790.9|4839.7|4789.7|4841|4791|4838.3|4788.3|0
1612318800000|2021-02-03 02:20:00|4840.3|4790.3|4840.9|4790.9|4840.9|4790.9|4838.3|4788.3|0
1612319100000|2021-02-03 02:25:00|4841|4791|4841|4791|4842.3|4792.3|4840.9|4790.9|0
1612319400000|2021-02-03 02:30:00|4841.5|4791.5|4842.3|4792.3|4843|4793|4841|4791|0
1612319700000|2021-02-03 02:35:00|4842.4|4792.4|4841|4791|4842.4|4792.4|4839.7|4789.7|0
1612320000000|2021-02-03 02:40:00|4840.5|4790.5|4838.4|4788.4|4841|4791|4838.4|4788.4|0
1612320300000|2021-02-03 02:45:00|4839.7|4789.7|4841|4791|4841|4791|4837.1|4787.1|0
1612320600000|2021-02-03 02:50:00|4840.7|4790.7|4839.7|4789.7|4841|4791|4839.7|4789.7|0
1612320900000|2021-02-03 02:55:00|4840|4790|4839.7|4789.7|4841|4791|4838.4|4788.4|0
1612321200000|2021-02-03 03:00:00|4840|4790|4838.3|4788.3|4841|4791|4837.1|4787.1|0
1612321500000|2021-02-03 03:05:00|4838.4|4788.4|4839.6|4789.6|4839.7|4789.7|4837|4787|0
1612321800000|2021-02-03 03:10:00|4839.7|4789.7|4839.6|4789.6|4840.9|4790.9|4839.6|4789.6|0
1612322100000|2021-02-03 03:15:00|4839.7|4789.7|4839|4789|4840.9|4790.9|4838.3|4788.3|0
1612322400000|2021-02-03 03:20:00|4838.7|4788.7|4838.3|4788.3|4839.6|4789.6|4838.3|4788.3|0
1612322700000|2021-02-03 03:25:00|4838.8|4788.8|4838.3|4788.3|4839.6|4789.6|4838.3|4788.3|0
1612323000000|2021-02-03 03:30:00|4838.2|4788.2|4835.7|4785.7|4838.3|4788.3|4835.6|4785.6|0
1612323300000|2021-02-03 03:35:00|4835.4|4785.4|4835.7|4785.7|4835.7|4785.7|4834.4|4784.4|0
1612323600000|2021-02-03 03:40:00|4836.2|4786.2|4836.2|4786.2|4837|4787|4835.7|4785.7|0
1612323900000|2021-02-03 03:45:00|4837|4787|4837|4787|4837|4787|4835.7|4785.7|0
1612324200000|2021-02-03 03:50:00|4836.9|4786.9|4838.2|4788.2|4839|4789|4835.7|4785.7|0
1612324500000|2021-02-03 03:55:00|4838.3|4788.3|4838.2|4788.2|4838.9|4788.9|4838.2|4788.2|0
1612324800000|2021-02-03 04:00:00|4837.7|4787.7|4838.2|4788.2|4838.9|4788.9|4836.9|4786.9|0
1612325100000|2021-02-03 04:05:00|4838.3|4788.3|4840.9|4790.9|4840.9|4790.9|4838.2|4788.2|0
1612325400000|2021-02-03 04:10:00|4840.7|4790.7|4843.5|4793.5|4843.6|4793.6|4839.7|4789.7|0
1612325700000|2021-02-03 04:15:00|4843.3|4793.3|4843.5|4793.5|4843.6|4793.6|4842.2|4792.2|0
1612326000000|2021-02-03 04:20:00|4843|4793|4842.2|4792.2|4843.5|4793.5|4842.2|4792.2|0
1612326300000|2021-02-03 04:25:00|4842|4792|4840.9|4790.9|4842.2|4792.2|4839.7|4789.7|0
1612326600000|2021-02-03 04:30:00|4841|4791|4839.7|4789.7|4842.3|4792.3|4839.7|4789.7|0
1612326900000|2021-02-03 04:35:00|4839.8|4789.8|4839.7|4789.7|4839.8|4789.8|4839.7|4789.7|0
1612327200000|2021-02-03 04:40:00|4841|4791|4841|4791|4841|4791|4841|4791|0
1612327500000|2021-02-03 04:45:00|4841.5|4791.5|4840.9|4790.9|4842.3|4792.3|4840.3|4790.3|0
1612327800000|2021-02-03 04:50:00|4841|4791|4839.7|4789.7|4841|4791|4839.7|4789.7|0
1612328100000|2021-02-03 04:55:00|4839.6|4789.6|4841|4791|4841|4791|4839.6|4789.6|0
1612328400000|2021-02-03 05:00:00|4841.5|4791.5|4843.6|4793.6|4843.6|4793.6|4841|4791|0
1612328700000|2021-02-03 05:05:00|4844.3|4794.3|4841|4791|4844.9|4794.9|4841|4791|0
1612329000000|2021-02-03 05:10:00|4840.7|4790.7|4840.9|4790.9|4841|4791|4839.7|4789.7|0
1612329300000|2021-02-03 05:15:00|4841|4791|4843.6|4793.6|4843.6|4793.6|4840.9|4790.9|0
1612329600000|2021-02-03 05:20:00|4843.1|4793.1|4844.9|4794.9|4846.2|4796.2|4842.3|4792.3|0
1612329900000|2021-02-03 05:25:00|4845|4795|4846.3|4796.3|4847.6|4797.6|4844.9|4794.9|0
1612330200000|2021-02-03 05:30:00|4845.8|4795.8|4843.7|4793.7|4845.8|4795.8|4842.5|4792.5|0
1612330500000|2021-02-03 05:35:00|4843.5|4793.5|4842.5|4792.5|4843.7|4793.7|4841.2|4791.2|0
1612330800000|2021-02-03 05:40:00|4842.4|4792.4|4841.8|4791.8|4842.5|4792.5|4841.1|4791.1|0
1612331100000|2021-02-03 05:45:00|4841.5|4791.5|4843.8|4793.8|4844.4|4794.4|4841.1|4791.1|0
1612331400000|2021-02-03 05:50:00|4843.3|4793.3|4843.8|4793.8|4843.8|4793.8|4842.5|4792.5|0
1612331700000|2021-02-03 05:55:00|4844.3|4794.3|4845.1|4795.1|4846.3|4796.3|4843.8|4793.8|0
1612332000000|2021-02-03 06:00:00|4844.5|4794.5|4845|4795|4845.1|4795.1|4843.8|4793.8|0
1612332300000|2021-02-03 06:05:00|4846.3|4796.3|4843.8|4793.8|4846.3|4796.3|4843.8|4793.8|0
1612332600000|2021-02-03 06:10:00|4843.5|4793.5|4841.9|4791.9|4843.8|4793.8|4841.2|4791.2|0
1612332900000|2021-02-03 06:15:00|4841.6|4791.6|4845.1|4795.1|4845.7|4795.7|4841.2|4791.2|0
1612333200000|2021-02-03 06:20:00|4845.6|4795.6|4843.8|4793.8|4846.4|4796.4|4843.8|4793.8|0
1612333500000|2021-02-03 06:25:00|4844|4794|4842.5|4792.5|4844.4|4794.4|4842.5|4792.5|0
1612333800000|2021-02-03 06:30:00|4842.2|4792.2|4842.4|4792.4|4843.7|4793.7|4841.2|4791.2|0
1612334100000|2021-02-03 06:35:00|4842.1|4792.1|4842.4|4792.4|4843.7|4793.7|4841.1|4791.1|0
1612334400000|2021-02-03 06:40:00|4842.9|4792.9|4845|4795|4845|4795|4842.9|4792.9|0
1612334700000|2021-02-03 06:45:00|4844.7|4794.7|4846.2|4796.2|4846.3|4796.3|4844.3|4794.3|0
1612335000000|2021-02-03 06:50:00|4846.3|4796.3|4846.2|4796.2|4847.5|4797.5|4846.2|4796.2|0
1612335300000|2021-02-03 06:55:00|4845.8|4795.8|4846.3|4796.3|4846.3|4796.3|4845|4795|0
1612335600000|2021-02-03 07:00:00|4845.3|4795.3|4846.2|4796.2|4847.5|4797.5|4843.6|4793.6|0
1612335900000|2021-02-03 07:05:00|4846.3|4796.3|4850.1|4800.1|4850.1|4800.1|4846.2|4796.2|0
1612336200000|2021-02-03 07:10:00|4849.6|4799.6|4850.1|4800.1|4852.7|4802.7|4848.8|4798.8|0
1612336500000|2021-02-03 07:15:00|4849.6|4799.6|4848.8|4798.8|4850.2|4800.2|4847.5|4797.5|0
1612336800000|2021-02-03 07:20:00|4848.6|4798.6|4852.7|4802.7|4852.7|4802.7|4847.6|4797.6|0
1612337100000|2021-02-03 07:25:00|4852.2|4802.2|4851.4|4801.4|4852.7|4802.7|4851.4|4801.4|0
1612337400000|2021-02-03 07:30:00|4850.9|4800.9|4854|4804|4855.3|4805.3|4850.1|4800.1|0
1612337700000|2021-02-03 07:35:00|4853.5|4803.5|4851.2|4801.2|4853.5|4803.5|4849.9|4799.9|0
1612338000000|2021-02-03 07:40:00|4851.1|4801.1|4852.4|4802.4|4852.5|4802.5|4849.9|4799.9|0
1612338300000|2021-02-03 07:45:00|4852.5|4802.5|4855|4805|4855|4805|4851.2|4801.2|0
1612338600000|2021-02-03 07:50:00|4855.1|4805.1|4864|4814|4864|4814|4855.1|4805.1|0
1612338900000|2021-02-03 07:55:00|4864.1|4814.1|4866.6|4816.6|4866.7|4816.7|4862.7|4812.7|0
1612339200000|2021-02-03 08:00:00|4866.2|4816.2|4870.4|4820.4|4876.8|4826.8|4862.8|4812.8|0
1612339500000|2021-02-03 08:05:00|4869.9|4819.9|4825.9|4805.9|4870.4|4820.4|4824.4|4804.4|0
1612339800000|2021-02-03 08:10:00|4826|4806|4826.7|4806.7|4830.4|4810.4|4825.8|4805.8|0
1612340100000|2021-02-03 08:15:00|4828.2|4808.2|4824.6|4804.6|4831.2|4811.2|4824.6|4804.6|0
1612340400000|2021-02-03 08:20:00|4824.4|4804.4|4822.9|4802.9|4825|4805|4822.3|4802.3|0
1612340700000|2021-02-03 08:25:00|4823.1|4803.1|4821.7|4801.7|4824.6|4804.6|4820.7|4800.7|0
1612341000000|2021-02-03 08:30:00|4821.8|4801.8|4820.4|4800.4|4821.8|4801.8|4818.1|4798.1|0
1612341300000|2021-02-03 08:35:00|4820.8|4800.8|4818.4|4798.4|4821.8|4801.8|4818.2|4798.2|0
1612341600000|2021-02-03 08:40:00|4817.9|4797.9|4816|4796|4818|4798|4815.4|4795.4|0
1612341900000|2021-02-03 08:45:00|4815.8|4795.8|4814.3|4794.3|4816|4796|4812.4|4792.4|0
1612342200000|2021-02-03 08:50:00|4814.6|4794.6|4813.9|4793.9|4816.4|4796.4|4813.3|4793.3|0
1612342500000|2021-02-03 08:55:00|4814|4794|4815.5|4795.5|4815.5|4795.5|4813.9|4793.9|0
1612342800000|2021-02-03 09:00:00|4815.8|4795.8|4814.9|4794.9|4816|4796|4814.4|4794.4|0
1612343100000|2021-02-03 09:05:00|4814.8|4794.8|4813.6|4793.6|4815|4795|4811.3|4791.3|0
1612343400000|2021-02-03 09:10:00|4813.2|4793.2|4813.1|4793.1|4814.2|4794.2|4812.4|4792.4|0
1612343700000|2021-02-03 09:15:00|4813|4793|4811|4791|4814.4|4794.4|4811|4791|0
1612344000000|2021-02-03 09:20:00|4811.1|4791.1|4811.5|4791.5|4811.5|4791.5|4808.3|4788.3|0
1612344300000|2021-02-03 09:25:00|4811.4|4791.4|4816|4796|4816|4796|4810.9|4790.9|0
1612344600000|2021-02-03 09:30:00|4815.6|4795.6|4816.2|4796.2|4817.2|4797.2|4814.9|4794.9|0
1612344900000|2021-02-03 09:35:00|4816.4|4796.4|4815.8|4795.8|4816.5|4796.5|4814.8|4794.8|0
1612345200000|2021-02-03 09:40:00|4815.7|4795.7|4817.7|4797.7|4818.2|4798.2|4815.3|4795.3|0
1612345500000|2021-02-03 09:45:00|4817.6|4797.6|4817.2|4797.2|4817.7|4797.7|4816.3|4796.3|0
1612345800000|2021-02-03 09:50:00|4817.3|4797.3|4819|4799|4819.2|4799.2|4816.8|4796.8|0
1612346100000|2021-02-03 09:55:00|4818.9|4798.9|4817.4|4797.4|4819.7|4799.7|4816.8|4796.8|0
1612346400000|2021-02-03 10:00:00|4817.3|4797.3|4816.9|4796.9|4818.1|4798.1|4815.5|4795.5|0
1612346700000|2021-02-03 10:05:00|4817.3|4797.3|4818|4798|4818.2|4798.2|4816.6|4796.6|0
1612347000000|2021-02-03 10:10:00|4818.1|4798.1|4819.5|4799.5|4819.9|4799.9|4818|4798|0
1612347300000|2021-02-03 10:15:00|4819.6|4799.6|4818.7|4798.7|4819.6|4799.6|4817.6|4797.6|0
1612347600000|2021-02-03 10:20:00|4818.6|4798.6|4820|4800|4821.7|4801.7|4818.4|4798.4|0
1612347900000|2021-02-03 10:25:00|4819.8|4799.8|4818|4798|4819.9|4799.9|4817.8|4797.8|0
1612348200000|2021-02-03 10:30:00|4818.2|4798.2|4818.6|4798.6|4818.7|4798.7|4816.7|4796.7|0
1612348500000|2021-02-03 10:35:00|4818.5|4798.5|4818.3|4798.3|4818.8|4798.8|4817.1|4797.1|0
1612348800000|2021-02-03 10:40:00|4818.2|4798.2|4819|4799|4819|4799|4817.9|4797.9|0
1612349100000|2021-02-03 10:45:00|4818.8|4798.8|4818.9|4798.9|4819.2|4799.2|4818.1|4798.1|0
1612349400000|2021-02-03 10:50:00|4818.8|4798.8|4819|4799|4819.4|4799.4|4818.5|4798.5|0
1612349700000|2021-02-03 10:55:00|4818.9|4798.9|4817.7|4797.7|4819.4|4799.4|4817.5|4797.5|0
1612350000000|2021-02-03 11:00:00|4817.6|4797.6|4820.1|4800.1|4820.1|4800.1|4817.6|4797.6|0
1612350300000|2021-02-03 11:05:00|4820.3|4800.3|4820.1|4800.1|4820.4|4800.4|4819.9|4799.9|0
1612350600000|2021-02-03 11:10:00|4820.2|4800.2|4819.4|4799.4|4820.6|4800.6|4819.2|4799.2|0
1612350900000|2021-02-03 11:15:00|4819.6|4799.6|4818.4|4798.4|4819.6|4799.6|4818.4|4798.4|0
1612351200000|2021-02-03 11:20:00|4818.3|4798.3|4818.7|4798.7|4818.8|4798.8|4817.6|4797.6|0
1612351500000|2021-02-03 11:25:00|4818.1|4798.1|4818.9|4798.9|4820|4800|4817.8|4797.8|0
1612351800000|2021-02-03 11:30:00|4818.8|4798.8|4819.6|4799.6|4819.9|4799.9|4818.8|4798.8|0
1612352100000|2021-02-03 11:35:00|4819.8|4799.8|4821.4|4801.4|4822.7|4802.7|4819.4|4799.4|0
1612352400000|2021-02-03 11:40:00|4821.1|4801.1|4821.2|4801.2|4821.4|4801.4|4820.7|4800.7|0
1612352700000|2021-02-03 11:45:00|4821.6|4801.6|4820.4|4800.4|4823.1|4803.1|4819.9|4799.9|0
1612353000000|2021-02-03 11:50:00|4820.3|4800.3|4820.5|4800.5|4822.6|4802.6|4820.3|4800.3|0
1612353300000|2021-02-03 11:55:00|4820.4|4800.4|4821.3|4801.3|4821.4|4801.4|4820.2|4800.2|0
1612353600000|2021-02-03 12:00:00|4821.4|4801.4|4821.4|4801.4|4822.8|4802.8|4821.2|4801.2|0
1612353900000|2021-02-03 12:05:00|4821.5|4801.5|4821.4|4801.4|4822.4|4802.4|4819.6|4799.6|0
1612354200000|2021-02-03 12:10:00|4821.8|4801.8|4821.7|4801.7|4822|4802|4821.1|4801.1|0
1612354500000|2021-02-03 12:15:00|4821.8|4801.8|4822.6|4802.6|4822.7|4802.7|4821.7|4801.7|0
1612354800000|2021-02-03 12:20:00|4822.8|4802.8|4821.6|4801.6|4823|4803|4821.6|4801.6|0
1612355100000|2021-02-03 12:25:00|4821.7|4801.7|4822|4802|4822.2|4802.2|4821.1|4801.1|0
1612355400000|2021-02-03 12:30:00|4822.1|4802.1|4822.1|4802.1|4823.1|4803.1|4821.3|4801.3|0
1612355700000|2021-02-03 12:35:00|4822|4802|4822|4802|4823|4803|4821.6|4801.6|0
1612356000000|2021-02-03 12:40:00|4822.2|4802.2|4821.3|4801.3|4822.9|4802.9|4820.7|4800.7|0
1612356300000|2021-02-03 12:45:00|4821.6|4801.6|4821.7|4801.7|4822.6|4802.6|4821.6|4801.6|0
1612356600000|2021-02-03 12:50:00|4821.8|4801.8|4822.2|4802.2|4823.9|4803.9|4821.5|4801.5|0
1612356900000|2021-02-03 12:55:00|4822.3|4802.3|4820.1|4800.1|4822.9|4802.9|4820.1|4800.1|0
1612357200000|2021-02-03 13:00:00|4820.2|4800.2|4820.7|4800.7|4821.7|4801.7|4820|4800|0
1612357500000|2021-02-03 13:05:00|4820.6|4800.6|4820.1|4800.1|4820.7|4800.7|4819|4799|0
1612357800000|2021-02-03 13:10:00|4820.3|4800.3|4819.3|4799.3|4820.3|4800.3|4818.5|4798.5|0
1612358100000|2021-02-03 13:15:00|4819.2|4799.2|4818.6|4798.6|4819.8|4799.8|4818.1|4798.1|0
1612358400000|2021-02-03 13:20:00|4818.4|4798.4|4818.1|4798.1|4818.8|4798.8|4817.8|4797.8|0
1612358700000|2021-02-03 13:25:00|4818|4798|4817.6|4797.6|4818.6|4798.6|4817.3|4797.3|0
1612359000000|2021-02-03 13:30:00|4817.7|4797.7|4817.7|4797.7|4818.2|4798.2|4817.6|4797.6|0
1612359300000|2021-02-03 13:35:00|4817.8|4797.8|4817.8|4797.8|4817.9|4797.9|4817.4|4797.4|0
1612359600000|2021-02-03 13:40:00|4817.9|4797.9|4818.3|4798.3|4818.9|4798.9|4817.9|4797.9|0
1612359900000|2021-02-03 13:45:00|4818.4|4798.4|4815.6|4795.6|4818.4|4798.4|4815.4|4795.4|0
1612360200000|2021-02-03 13:50:00|4815.5|4795.5|4813.4|4793.4|4816|4796|4813.4|4793.4|0
1612360500000|2021-02-03 13:55:00|4813.3|4793.3|4814.7|4794.7|4815.3|4795.3|4812.9|4792.9|0
1612360800000|2021-02-03 14:00:00|4814.6|4794.6|4814.3|4794.3|4815.6|4795.6|4814.2|4794.2|0
1612361100000|2021-02-03 14:05:00|4814.1|4794.1|4812.5|4792.5|4814.2|4794.2|4811.2|4791.2|0
1612361400000|2021-02-03 14:10:00|4812.7|4792.7|4813.6|4793.6|4813.7|4793.7|4812.5|4792.5|0
1612361700000|2021-02-03 14:15:00|4813.5|4793.5|4811.6|4791.6|4813.5|4793.5|4811.5|4791.5|0
1612362000000|2021-02-03 14:20:00|4812.2|4792.2|4812.1|4792.1|4812.7|4792.7|4812|4792|0
1612362300000|2021-02-03 14:25:00|4812|4792|4811.6|4791.6|4812.4|4792.4|4811.5|4791.5|0
1612362600000|2021-02-03 14:30:00|4811.7|4791.7|4812.5|4792.5|4813.8|4793.8|4811.2|4791.2|0
1612362900000|2021-02-03 14:35:00|4812.6|4792.6|4813.4|4793.4|4813.6|4793.6|4811.3|4791.3|0
1612363200000|2021-02-03 14:40:00|4813.2|4793.2|4814.7|4794.7|4814.7|4794.7|4813.1|4793.1|0
1612363500000|2021-02-03 14:45:00|4814.8|4794.8|4816.3|4796.3|4816.8|4796.8|4814.5|4794.5|0
1612363800000|2021-02-03 14:50:00|4816.2|4796.2|4812.3|4792.3|4816.2|4796.2|4811.2|4791.2|0
1612364100000|2021-02-03 14:55:00|4812.4|4792.4|4815|4795|4815|4795|4812.4|4792.4|0
1612364400000|2021-02-03 15:00:00|4815.1|4795.1|4816.2|4796.2|4817.4|4797.4|4815.1|4795.1|0
1612364700000|2021-02-03 15:05:00|4816.3|4796.3|4816.1|4796.1|4816.8|4796.8|4814.5|4794.5|0
1612365000000|2021-02-03 15:10:00|4816|4796|4815.4|4795.4|4816.2|4796.2|4813.1|4793.1|0
1612365300000|2021-02-03 15:15:00|4815.2|4795.2|4812.8|4792.8|4815.7|4795.7|4812.8|4792.8|0
1612365600000|2021-02-03 15:20:00|4812.9|4792.9|4814.3|4794.3|4814.3|4794.3|4811.3|4791.3|0
1612365900000|2021-02-03 15:25:00|4814.4|4794.4|4810.4|4790.4|4814.7|4794.7|4810.1|4790.1|0
1612366200000|2021-02-03 15:30:00|4810.2|4790.2|4809.5|4789.5|4812.6|4792.6|4809.5|4789.5|0
1612366500000|2021-02-03 15:35:00|4809.6|4789.6|4809.8|4789.8|4810.7|4790.7|4809.1|4789.1|0
1612366800000|2021-02-03 15:40:00|4809.9|4789.9|4814.3|4794.3|4815.2|4795.2|4809.8|4789.8|0
1612367100000|2021-02-03 15:45:00|4814.2|4794.2|4819.5|4799.5|4819.5|4799.5|4814.2|4794.2|0
1612367400000|2021-02-03 15:50:00|4819.6|4799.6|4821.3|4801.3|4821.8|4801.8|4818.6|4798.6|0
1612367700000|2021-02-03 15:55:00|4821.6|4801.6|4821.6|4801.6|4821.9|4801.9|4820.2|4800.2|0
1612368000000|2021-02-03 16:00:00|4821.5|4801.5|4822.9|4802.9|4822.9|4802.9|4821.2|4801.2|0
1612368300000|2021-02-03 16:05:00|4823|4803|4820.4|4800.4|4823.3|4803.3|4820.2|4800.2|0
1612368600000|2021-02-03 16:10:00|4820.7|4800.7|4822|4802|4822.3|4802.3|4820.1|4800.1|0
1612368900000|2021-02-03 16:15:00|4821.9|4801.9|4823.5|4803.5|4823.5|4803.5|4821.7|4801.7|0
1612369200000|2021-02-03 16:20:00|4823.6|4803.6|4824.4|4804.4|4825.9|4805.9|4823.6|4803.6|0
1612369500000|2021-02-03 16:25:00|4824.5|4804.5|4822.1|4802.1|4825|4805|4821.8|4801.8|0
1612369800000|2021-02-03 16:30:00|4840|4790|4838.5|4788.5|4840|4790|4833.2|4783.2|0
1612370100000|2021-02-03 16:35:00|4838.9|4788.9|4837.3|4787.3|4841|4791|4835.9|4785.9|0
1612370400000|2021-02-03 16:40:00|4836.8|4786.8|4841.3|4791.3|4842.6|4792.6|4836|4786|0
1612370700000|2021-02-03 16:45:00|4841.4|4791.4|4840|4790|4841.4|4791.4|4840|4790|0
1612371000000|2021-02-03 16:50:00|4840.1|4790.1|4842.6|4792.6|4842.7|4792.7|4838.7|4788.7|0
1612371300000|2021-02-03 16:55:00|4842.1|4792.1|4842.7|4792.7|4842.7|4792.7|4840.1|4790.1|0
1612371600000|2021-02-03 17:00:00|4842.6|4792.6|4842.6|4792.6|4843.9|4793.9|4841.4|4791.4|0
1612371900000|2021-02-03 17:05:00|4842.1|4792.1|4838.9|4788.9|4842.1|4792.1|4838.8|4788.8|0
1612372200000|2021-02-03 17:10:00|4839.3|4789.3|4838.7|4788.7|4840.1|4790.1|4838.7|4788.7|0
1612372500000|2021-02-03 17:15:00|4838.8|4788.8|4838.8|4788.8|4840.1|4790.1|4837.5|4787.5|0
1612372800000|2021-02-03 17:20:00|4838.9|4788.9|4840|4790|4840.1|4790.1|4838.8|4788.8|0
1612373100000|2021-02-03 17:25:00|4840.1|4790.1|4840|4790|4840.1|4790.1|4838.7|4788.7|0
1612373400000|2021-02-03 17:30:00|4840.1|4790.1|4837.3|4787.3|4840.1|4790.1|4837.3|4787.3|0
1612373700000|2021-02-03 17:35:00|4837.4|4787.4|4841.4|4791.4|4841.4|4791.4|4836.1|4786.1|0
1612374000000|2021-02-03 17:40:00|4841.5|4791.5|4844|4794|4844|4794|4840.1|4790.1|0
1612374300000|2021-02-03 17:45:00|4844.1|4794.1|4842.8|4792.8|4844.1|4794.1|4842.8|4792.8|0
1612374600000|2021-02-03 17:50:00|4843.3|4793.3|4842.8|4792.8|4844.1|4794.1|4842.8|4792.8|0
1612374900000|2021-02-03 17:55:00|4842.3|4792.3|4842.8|4792.8|4842.8|4792.8|4841.5|4791.5|0
1612375200000|2021-02-03 18:00:00|4842.9|4792.9|4842.8|4792.8|4842.9|4792.9|4842.8|4792.8|0
1612375500000|2021-02-03 18:05:00|4842.9|4792.9|4841.5|4791.5|4844.1|4794.1|4840.2|4790.2|0
1612375800000|2021-02-03 18:10:00|4841.6|4791.6|4841.5|4791.5|4842.9|4792.9|4841.5|4791.5|0
1612376100000|2021-02-03 18:15:00|4841.8|4791.8|4842.7|4792.7|4844.1|4794.1|4841.4|4791.4|0
1612376400000|2021-02-03 18:20:00|4843.2|4793.2|4844.1|4794.1|4844.1|4794.1|4842.7|4792.7|0
1612376700000|2021-02-03 18:25:00|4844|4794|4844.1|4794.1|4844.1|4794.1|4844|4794|0
1612377000000|2021-02-03 18:30:00|4844|4794|4844|4794|4844.1|4794.1|4844|4794|0
1612377300000|2021-02-03 18:35:00|4844.1|4794.1|4846.8|4796.8|4846.8|4796.8|4844|4794|0
1612377600000|2021-02-03 18:40:00|4846.9|4796.9|4848.1|4798.1|4848.2|4798.2|4846.8|4796.8|0
1612377900000|2021-02-03 18:45:00|4848.2|4798.2|4846.9|4796.9|4848.2|4798.2|4846.8|4796.8|0
1612378200000|2021-02-03 18:50:00|4846.8|4796.8|4846.8|4796.8|4846.9|4796.9|4846.8|4796.8|0
1612378500000|2021-02-03 18:55:00|4847.3|4797.3|4849.4|4799.4|4849.4|4799.4|4847.3|4797.3|0
1612378800000|2021-02-03 19:00:00|4848.9|4798.9|4849.4|4799.4|4849.5|4799.5|4848.1|4798.1|0
1612379100000|2021-02-03 19:05:00|4849.9|4799.9|4850.8|4800.8|4852.1|4802.1|4849.9|4799.9|0
1612379400000|2021-02-03 19:10:00|4850.7|4800.7|4850.7|4800.7|4850.8|4800.8|4849.4|4799.4|0
1612379700000|2021-02-03 19:15:00|4850.6|4800.6|4850.7|4800.7|4850.7|4800.7|4849.3|4799.3|0
1612380000000|2021-02-03 19:20:00|4850.6|4800.6|4850.8|4800.8|4850.8|4800.8|4850.6|4800.6|0
1612380300000|2021-02-03 19:25:00|4850.7|4800.7|4850.8|4800.8|4850.8|4800.8|4850.7|4800.7|0
1612380600000|2021-02-03 19:30:00|4851.3|4801.3|4852|4802|4852.1|4802.1|4851.3|4801.3|0
1612380900000|2021-02-03 19:35:00|4852.1|4802.1|4850.8|4800.8|4852.2|4802.2|4850.8|4800.8|0
1612381200000|2021-02-03 19:40:00|4850.7|4800.7|4850.7|4800.7|4850.8|4800.8|4850.6|4800.6|0
1612381500000|2021-02-03 19:45:00|4850.8|4800.8|4850.6|4800.6|4850.8|4800.8|4849.3|4799.3|0
1612381800000|2021-02-03 19:50:00|4850.7|4800.7|4850.6|4800.6|4850.7|4800.7|4849.2|4799.2|0
1612382100000|2021-02-03 19:55:00|4850.7|4800.7|4849.2|4799.2|4851.9|4801.9|4849.2|4799.2|0
1612382400000|2021-02-03 20:00:00|4849.3|4799.3|4847.8|4797.8|4849.3|4799.3|4847.8|4797.8|0
1612382700000|2021-02-03 20:05:00|4847.9|4797.9|4850.5|4800.5|4850.6|4800.6|4847.8|4797.8|0
1612383000000|2021-02-03 20:10:00|4850.4|4800.4|4850.5|4800.5|4850.5|4800.5|4849.1|4799.1|0
1612383300000|2021-02-03 20:15:00|4851|4801|4847.7|4797.7|4851.8|4801.8|4847.7|4797.7|0
1612383600000|2021-02-03 20:20:00|4847.8|4797.8|4847.8|4797.8|4849.1|4799.1|4846.4|4796.4|0
1612383900000|2021-02-03 20:25:00|4847.7|4797.7|4846.3|4796.3|4849.1|4799.1|4845|4795|0
1612384200000|2021-02-03 20:30:00|4846.4|4796.4|4849|4799|4849|4799|4846.3|4796.3|0
1612384500000|2021-02-03 20:35:00|4848.9|4798.9|4846.3|4796.3|4849|4799|4846.3|4796.3|0
1612384800000|2021-02-03 20:40:00|4845.8|4795.8|4847.7|4797.7|4849.1|4799.1|4845.1|4795.1|0
1612385100000|2021-02-03 20:45:00|4848.1|4798.1|4848.9|4798.9|4850.3|4800.3|4847.5|4797.5|0
1612385400000|2021-02-03 20:50:00|4848.8|4798.8|4850|4800|4850.2|4800.2|4846.2|4796.2|0
1612385700000|2021-02-03 20:55:00|4850.1|4800.1|4847.1|4797.1|4851.4|4801.4|4847.1|4797.1|0
1612386000000|2021-02-03 21:00:00|4846.7|4796.7|4853|4803|4853.6|4803.6|4846.3|4796.3|0
1612386300000|2021-02-03 21:05:00|4852.5|4802.5|4856.4|4806.4|4856.8|4806.8|4851.8|4801.8|0
1612386600000|2021-02-03 21:10:00|4856.3|4806.3|4858.1|4808.1|4858.8|4808.8|4855|4805|0
1612386900000|2021-02-03 21:15:00|4858|4808|4857.7|4807.7|4858.1|4808.1|4857.4|4807.4|0
1612387200000|2021-02-03 21:20:00|4857.6|4807.6|4857.6|4807.6|4857.6|4807.6|4857|4807|0
1612387500000|2021-02-03 21:25:00|4857.4|4807.4|4857.4|4807.4|4857.6|4807.6|4857.2|4807.2|0
1612387800000|2021-02-03 21:30:00|4857.3|4807.3|4856.9|4806.9|4857.7|4807.7|4856|4806|0
1612388100000|2021-02-03 21:35:00|4856.5|4806.5|4855.7|4805.7|4857.2|4807.2|4855.4|4805.4|0
1612388400000|2021-02-03 21:40:00|4855.4|4805.4|4856|4806|4856.2|4806.2|4854.9|4804.9|0
1612388700000|2021-02-03 21:45:00|4856.2|4806.2|4858|4808|4858.2|4808.2|4856.2|4806.2|0
1612389000000|2021-02-03 21:50:00|4857.9|4807.9|4857.4|4807.4|4858|4808|4857.2|4807.2|0
1612389300000|2021-02-03 21:55:00|4857.5|4807.5|4858.4|4808.4|4858.8|4808.8|4857.2|4807.2|0
1612389600000|2021-02-03 22:00:00|4858|4808|4858.4|4808.4|4858.4|4808.4|4857.9|4807.9|0
1612389900000|2021-02-03 22:05:00|4858.2|4808.2|4858.4|4808.4|4858.4|4808.4|4858.2|4808.2|0
1612390200000|2021-02-03 22:10:00|4858.5|4808.5|4858.8|4808.8|4858.8|4808.8|4858.5|4808.5|0
1612390500000|2021-02-03 22:15:00|4859|4809|4858.3|4808.3|4859|4809|4858.3|4808.3|0
1612390800000|2021-02-03 22:20:00|4858.4|4808.4|4858|4808|4858.6|4808.6|4858|4808|0
1612391100000|2021-02-03 22:25:00|4858.3|4808.3|4858.3|4808.3|4858.8|4808.8|4857.8|4807.8|0
1612391400000|2021-02-03 22:30:00|4858.2|4808.2|4858.4|4808.4|4858.5|4808.5|4857.8|4807.8|0
1612391700000|2021-02-03 22:35:00|4858.5|4808.5|4858.3|4808.3|4858.5|4808.5|4858.2|4808.2|0
1612392000000|2021-02-03 22:40:00|4858.2|4808.2|4857.7|4807.7|4858.5|4808.5|4857.7|4807.7|0
1612392300000|2021-02-03 22:45:00|4857.8|4807.8|4857.6|4807.6|4857.8|4807.8|4857.6|4807.6|0
1612392600000|2021-02-03 22:50:00|4857.4|4807.4|4857.8|4807.8|4857.8|4807.8|4857.4|4807.4|0
1612392900000|2021-02-03 22:55:00|4857.6|4807.6|4859.5|4809.5|4859.5|4809.5|4857.6|4807.6|0
1612393200000|2021-02-03 23:00:00|4859.6|4809.6|4861.6|4811.6|4861.8|4811.8|4859|4809|0
1612393500000|2021-02-03 23:05:00|4861.7|4811.7|4860.4|4810.4|4862.1|4812.1|4860.4|4810.4|0
1612393800000|2021-02-03 23:10:00|4860.6|4810.6|4859.8|4809.8|4860.6|4810.6|4859|4809|0
1612394100000|2021-02-03 23:15:00|4859.9|4809.9|4860.9|4810.9|4862.1|4812.1|4859.6|4809.6|0
1612394400000|2021-02-03 23:20:00|4861.3|4811.3|4860.6|4810.6|4861.6|4811.6|4860|4810|0
1612394700000|2021-02-03 23:25:00|4860.5|4810.5|4859.3|4809.3|4860.5|4810.5|4859.3|4809.3|0
1612395000000|2021-02-03 23:30:00|4859|4809|4856.8|4806.8|4859|4809|4855|4805|0
1612395300000|2021-02-03 23:35:00|4856.7|4806.7|4857.3|4807.3|4857.6|4807.6|4855.8|4805.8|0
1612395600000|2021-02-03 23:40:00|4857.2|4807.2|4857.6|4807.6|4858.4|4808.4|4857|4807|0
1612395900000|2021-02-03 23:45:00|4857.5|4807.5|4857|4807|4857.5|4807.5|4856.1|4806.1|0
1612396200000|2021-02-03 23:50:00|4856.8|4806.8|4857.3|4807.3|4857.8|4807.8|4856.8|4806.8|0
1612396500000|2021-02-03 23:55:00|4857|4807|4859|4809|4859.3|4809.3|4856.8|4806.8|0
1612396800000|2021-02-04 00:00:00|4859.2|4809.2|4857.3|4807.3|4859.2|4809.2|4856.1|4806.1|0
1612397100000|2021-02-04 00:05:00|4857.6|4807.6|4857.3|4807.3|4858.4|4808.4|4856.1|4806.1|0
1612397400000|2021-02-04 00:10:00|4857.2|4807.2|4853.5|4803.5|4858.1|4808.1|4853.2|4803.2|0
1612397700000|2021-02-04 00:15:00|4853.2|4803.2|4850.5|4800.5|4854.3|4804.3|4849.2|4799.2|0
1612398000000|2021-02-04 00:20:00|4850.4|4800.4|4850.5|4800.5|4851.7|4801.7|4846.6|4796.6|0
1612398300000|2021-02-04 00:25:00|4851|4801|4851.7|4801.7|4853.1|4803.1|4850.4|4800.4|0
1612398600000|2021-02-04 00:30:00|4851.2|4801.2|4851.7|4801.7|4853|4803|4850.4|4800.4|0
1612398900000|2021-02-04 00:35:00|4851.6|4801.6|4849.8|4799.8|4851.6|4801.6|4849.1|4799.1|0
1612399200000|2021-02-04 00:40:00|4849.1|4799.1|4847.8|4797.8|4850.4|4800.4|4847.8|4797.8|0
1612399500000|2021-02-04 00:45:00|4849.1|4799.1|4844.5|4794.5|4849.1|4799.1|4843.9|4793.9|0
1612399800000|2021-02-04 00:50:00|4844.3|4794.3|4843.9|4793.9|4845.2|4795.2|4842.6|4792.6|0
1612400100000|2021-02-04 00:55:00|4843.6|4793.6|4840|4790|4843.9|4793.9|4840|4790|0
1612400400000|2021-02-04 01:00:00|4840.3|4790.3|4843.9|4793.9|4845.2|4795.2|4840.3|4790.3|0
1612400700000|2021-02-04 01:05:00|4843.6|4793.6|4845.1|4795.1|4845.2|4795.2|4842.6|4792.6|0
1612401000000|2021-02-04 01:10:00|4844.7|4794.7|4842.5|4792.5|4845.1|4795.1|4842.5|4792.5|0
1612401300000|2021-02-04 01:15:00|4842.3|4792.3|4842.5|4792.5|4842.6|4792.6|4840.6|4790.6|0
1612401600000|2021-02-04 01:20:00|4842.6|4792.6|4843.9|4793.9|4843.9|4793.9|4842.5|4792.5|0
1612401900000|2021-02-04 01:25:00|4843.7|4793.7|4842.6|4792.6|4843.9|4793.9|4842.6|4792.6|0
1612402200000|2021-02-04 01:30:00|4843.1|4793.1|4843.9|4793.9|4845.2|4795.2|4842|4792|0
1612402500000|2021-02-04 01:35:00|4844.4|4794.4|4841.2|4791.2|4845.2|4795.2|4841.2|4791.2|0
1612402800000|2021-02-04 01:40:00|4840.6|4790.6|4843.9|4793.9|4845.2|4795.2|4839.3|4789.3|0
1612403100000|2021-02-04 01:45:00|4844.4|4794.4|4845.1|4795.1|4845.2|4795.2|4843.9|4793.9|0
1612403400000|2021-02-04 01:50:00|4845.2|4795.2|4845.2|4795.2|4845.2|4795.2|4843.8|4793.8|0
1612403700000|2021-02-04 01:55:00|4845.1|4795.1|4845.8|4795.8|4846.5|4796.5|4843.9|4793.9|0
1612404000000|2021-02-04 02:00:00|4845.5|4795.5|4849|4799|4850.3|4800.3|4845.1|4795.1|0
1612404300000|2021-02-04 02:05:00|4849.6|4799.6|4850.3|4800.3|4850.3|4800.3|4849|4799|0
1612404600000|2021-02-04 02:10:00|4850.1|4800.1|4851.7|4801.7|4853|4803|4849.7|4799.7|0
1612404900000|2021-02-04 02:15:00|4851.4|4801.4|4851.7|4801.7|4851.7|4801.7|4850.4|4800.4|0
1612405200000|2021-02-04 02:20:00|4851.2|4801.2|4850.4|4800.4|4851.7|4801.7|4850.4|4800.4|0
1612405500000|2021-02-04 02:25:00|4850.7|4800.7|4850.4|4800.4|4851.7|4801.7|4850.4|4800.4|0
1612405800000|2021-02-04 02:30:00|4850.9|4800.9|4850.3|4800.3|4851.7|4801.7|4850.3|4800.3|0
1612406100000|2021-02-04 02:35:00|4850.4|4800.4|4849|4799|4850.4|4800.4|4849|4799|0
1612406400000|2021-02-04 02:40:00|4849.1|4799.1|4849|4799|4850.3|4800.3|4849|4799|0
1612407000000|2021-02-04 02:50:00|4848.5|4798.5|4847.7|4797.7|4848.5|4798.5|4847.7|4797.7|0
1612407300000|2021-02-04 02:55:00|4847.9|4797.9|4850.3|4800.3|4850.3|4800.3|4847.7|4797.7|0
1612407600000|2021-02-04 03:00:00|4850.1|4800.1|4850.3|4800.3|4851|4801|4849|4799|0
1612407900000|2021-02-04 03:05:00|4849.8|4799.8|4849|4799|4850.3|4800.3|4849|4799|0
1612408200000|2021-02-04 03:10:00|4849.2|4799.2|4848.3|4798.3|4850.3|4800.3|4847.7|4797.7|0
1612408500000|2021-02-04 03:15:00|4848.1|4798.1|4847.6|4797.6|4849|4799|4845.7|4795.7|0
1612408800000|2021-02-04 03:20:00|4847.1|4797.1|4844.8|4794.8|4847.1|4797.1|4843.6|4793.6|0
1612409100000|2021-02-04 03:25:00|4844.4|4794.4|4843.6|4793.6|4844.9|4794.9|4842.2|4792.2|0
1612409400000|2021-02-04 03:30:00|4843.8|4793.8|4841|4791|4844.2|4794.2|4840.9|4790.9|0
1612409700000|2021-02-04 03:35:00|4840.9|4790.9|4838.3|4788.3|4842.3|4792.3|4838.3|4788.3|0
1612410000000|2021-02-04 03:40:00|4838.2|4788.2|4833.1|4783.1|4838.3|4788.3|4831|4781|0
1612410300000|2021-02-04 03:45:00|4833|4783|4836.9|4786.9|4836.9|4786.9|4831.6|4781.6|0
1612410600000|2021-02-04 03:50:00|4837|4787|4834.3|4784.3|4837.6|4787.6|4833.1|4783.1|0
1612410900000|2021-02-04 03:55:00|4834.1|4784.1|4831.7|4781.7|4834.4|4784.4|4830.4|4780.4|0
1612411200000|2021-02-04 04:00:00|4831.6|4781.6|4833.1|4783.1|4833.7|4783.7|4830.3|4780.3|0
1612411500000|2021-02-04 04:05:00|4833|4783|4833.1|4783.1|4834.4|4784.4|4831.7|4781.7|0
1612411800000|2021-02-04 04:10:00|4833.4|4783.4|4835.7|4785.7|4835.7|4785.7|4833.4|4783.4|0
1612412100000|2021-02-04 04:15:00|4835.2|4785.2|4833.1|4783.1|4835.2|4785.2|4833.1|4783.1|0
1612412400000|2021-02-04 04:20:00|4833|4783|4834.4|4784.4|4834.4|4784.4|4831.8|4781.8|0
1612412700000|2021-02-04 04:25:00|4834.9|4784.9|4835.7|4785.7|4835.7|4785.7|4834.9|4784.9|0
1612413000000|2021-02-04 04:30:00|4835.2|4785.2|4834.4|4784.4|4835.7|4785.7|4834.4|4784.4|0
1612413300000|2021-02-04 04:35:00|4834.1|4784.1|4834.4|4784.4|4834.4|4784.4|4833.1|4783.1|0
1612413600000|2021-02-04 04:40:00|4834.5|4784.5|4834.4|4784.4|4834.5|4784.5|4834.4|4784.4|0
1612413900000|2021-02-04 04:45:00|4833.9|4783.9|4835.6|4785.6|4835.7|4785.7|4833.1|4783.1|0
1612414200000|2021-02-04 04:50:00|4835|4785|4833.7|4783.7|4835.6|4785.6|4833|4783|0
1612414500000|2021-02-04 04:55:00|4833.5|4783.5|4833|4783|4834.3|4784.3|4833|4783|0
1612414800000|2021-02-04 05:00:00|4832.5|4782.5|4833|4783|4833.1|4783.1|4830.4|4780.4|0
1612415100000|2021-02-04 05:05:00|4832.5|4782.5|4829|4779|4832.5|4782.5|4829|4779|0
1612415400000|2021-02-04 05:10:00|4829.1|4779.1|4829.1|4779.1|4831.7|4781.7|4829.1|4779.1|0
1612415700000|2021-02-04 05:15:00|4829|4779|4830.4|4780.4|4830.4|4780.4|4827.7|4777.7|0
1612416000000|2021-02-04 05:20:00|4830.9|4780.9|4829.8|4779.8|4831.7|4781.7|4829.8|4779.8|0
1612416300000|2021-02-04 05:25:00|4829.6|4779.6|4829.1|4779.1|4830.4|4780.4|4827.8|4777.8|0
1612416600000|2021-02-04 05:30:00|4827.8|4777.8|4830.4|4780.4|4831.7|4781.7|4827.8|4777.8|0
1612416900000|2021-02-04 05:35:00|4829.9|4779.9|4829.1|4779.1|4830.4|4780.4|4829.1|4779.1|0
1612417200000|2021-02-04 05:40:00|4830.4|4780.4|4831.7|4781.7|4833.1|4783.1|4830.4|4780.4|0
1612417500000|2021-02-04 05:45:00|4831.8|4781.8|4831.8|4781.8|4832.4|4782.4|4830.4|4780.4|0
1612417800000|2021-02-04 05:50:00|4832|4782|4831.7|4781.7|4832.4|4782.4|4831.7|4781.7|0
1612418100000|2021-02-04 05:55:00|4831.8|4781.8|4833.2|4783.2|4834.5|4784.5|4831.7|4781.7|0
1612418400000|2021-02-04 06:00:00|4832.7|4782.7|4829.2|4779.2|4832.7|4782.7|4829.2|4779.2|0
1612418700000|2021-02-04 06:05:00|4829.7|4779.7|4830.5|4780.5|4830.5|4780.5|4829.1|4779.1|0
1612419000000|2021-02-04 06:10:00|4830.3|4780.3|4830.6|4780.6|4830.6|4780.6|4829.2|4779.2|0
1612419300000|2021-02-04 06:15:00|4830.5|4780.5|4833.9|4783.9|4834.5|4784.5|4830.5|4780.5|0
1612419600000|2021-02-04 06:20:00|4833.7|4783.7|4834.5|4784.5|4834.6|4784.6|4833.2|4783.2|0
1612419900000|2021-02-04 06:25:00|4835|4785|4838.3|4788.3|4838.9|4788.9|4835|4785|0
1612420200000|2021-02-04 06:30:00|4837.9|4787.9|4838.3|4788.3|4838.3|4788.3|4835.7|4785.7|0
1612420500000|2021-02-04 06:35:00|4838.2|4788.2|4838.3|4788.3|4839.6|4789.6|4838.2|4788.2|0
1612420800000|2021-02-04 06:40:00|4838.5|4788.5|4838.3|4788.3|4839.5|4789.5|4838.2|4788.2|0
1612421100000|2021-02-04 06:45:00|4838.5|4788.5|4840.2|4790.2|4840.9|4790.9|4838.3|4788.3|0
1612421400000|2021-02-04 06:50:00|4840.5|4790.5|4842.4|4792.4|4842.4|4792.4|4839.6|4789.6|0
1612421700000|2021-02-04 06:55:00|4842.3|4792.3|4842.4|4792.4|4844.9|4794.9|4842.3|4792.3|0
1612422000000|2021-02-04 07:00:00|4842.8|4792.8|4838.6|4788.6|4843.7|4793.7|4836.6|4786.6|0
1612422300000|2021-02-04 07:05:00|4838.1|4788.1|4834.7|4784.7|4838.1|4788.1|4834.1|4784.1|0
1612422600000|2021-02-04 07:10:00|4834.8|4784.8|4830.9|4780.9|4834.8|4784.8|4830.9|4780.9|0
1612422900000|2021-02-04 07:15:00|4831|4781|4839.4|4789.4|4840|4790|4831|4781|0
1612423200000|2021-02-04 07:20:00|4839.6|4789.6|4838.6|4788.6|4840|4790|4836|4786|0
1612423500000|2021-02-04 07:25:00|4838.5|4788.5|4837.2|4787.2|4838.6|4788.6|4835.3|4785.3|0
1612423800000|2021-02-04 07:30:00|4837.3|4787.3|4839.8|4789.8|4839.8|4789.8|4836|4786|0
1612424100000|2021-02-04 07:35:00|4841.1|4791.1|4841|4791|4842.4|4792.4|4839.8|4789.8|0
1612424400000|2021-02-04 07:40:00|4841.1|4791.1|4843.6|4793.6|4844.9|4794.9|4841.1|4791.1|0
1612424700000|2021-02-04 07:45:00|4843.5|4793.5|4843.5|4793.5|4844.8|4794.8|4843.5|4793.5|0
1612425000000|2021-02-04 07:50:00|4843.6|4793.6|4840.8|4790.8|4844.8|4794.8|4839.5|4789.5|0
1612425300000|2021-02-04 07:55:00|4840.9|4790.9|4843.4|4793.4|4843.4|4793.4|4839.5|4789.5|0
1612425600000|2021-02-04 08:00:00|4843|4793|4847.3|4797.3|4848.6|4798.6|4839.6|4789.6|0
1612425900000|2021-02-04 08:05:00|4847.2|4797.2|4837.2|4817.2|4848.5|4819.3|4835.5|4794.7|0
1612426200000|2021-02-04 08:10:00|4837.3|4817.3|4838.1|4818.1|4841.5|4821.5|4836.5|4816.5|0
1612426500000|2021-02-04 08:15:00|4838.2|4818.2|4843.8|4823.8|4843.8|4823.8|4838.2|4818.2|0
1612426800000|2021-02-04 08:20:00|4843.7|4823.7|4844.3|4824.3|4844.6|4824.6|4842.1|4822.1|0
1612427100000|2021-02-04 08:25:00|4844.5|4824.5|4849.7|4829.7|4849.7|4829.7|4844.3|4824.3|0
1612427400000|2021-02-04 08:30:00|4849.8|4829.8|4848.2|4828.2|4852.1|4832.1|4847.7|4827.7|0
1612427700000|2021-02-04 08:35:00|4848.1|4828.1|4844.4|4824.4|4849.6|4829.6|4844.4|4824.4|0
1612428000000|2021-02-04 08:40:00|4843.8|4823.8|4841.3|4821.3|4843.8|4823.8|4840.2|4820.2|0
1612428300000|2021-02-04 08:45:00|4841.2|4821.2|4836|4816|4841.4|4821.4|4836|4816|0
1612428600000|2021-02-04 08:50:00|4835.9|4815.9|4831.3|4811.3|4835.9|4815.9|4829.8|4809.8|0
1612428900000|2021-02-04 08:55:00|4831|4811|4825.3|4805.3|4831.5|4811.5|4825.3|4805.3|0
1612429200000|2021-02-04 09:00:00|4825.2|4805.2|4822.5|4802.5|4825.7|4805.7|4822|4802|0
1612429500000|2021-02-04 09:05:00|4822.6|4802.6|4816.2|4796.2|4824.5|4804.5|4813.9|4793.9|0
1612429800000|2021-02-04 09:10:00|4817.2|4797.2|4817.3|4797.3|4819.2|4799.2|4816.4|4796.4|0
1612430100000|2021-02-04 09:15:00|4817.4|4797.4|4820.4|4800.4|4820.6|4800.6|4817.4|4797.4|0
1612430400000|2021-02-04 09:20:00|4820.3|4800.3|4822.2|4802.2|4823.2|4803.2|4820.2|4800.2|0
1612430700000|2021-02-04 09:25:00|4822.1|4802.1|4823.5|4803.5|4823.5|4803.5|4820.9|4800.9|0
1612431000000|2021-02-04 09:30:00|4823.4|4803.4|4820.6|4800.6|4825.5|4805.5|4820.6|4800.6|0
1612431300000|2021-02-04 09:35:00|4820.5|4800.5|4820.4|4800.4|4821.4|4801.4|4819.7|4799.7|0
1612431600000|2021-02-04 09:40:00|4820.3|4800.3|4820.3|4800.3|4820.7|4800.7|4819.5|4799.5|0
1612431900000|2021-02-04 09:45:00|4820.2|4800.2|4820.8|4800.8|4822.4|4802.4|4820.2|4800.2|0
1612432200000|2021-02-04 09:50:00|4820.9|4800.9|4821.3|4801.3|4822|4802|4819.9|4799.9|0
1612432500000|2021-02-04 09:55:00|4821.2|4801.2|4820|4800|4821.4|4801.4|4819.6|4799.6|0
1612432800000|2021-02-04 10:00:00|4819.9|4799.9|4819.6|4799.6|4820.5|4800.5|4818.7|4798.7|0
1612433100000|2021-02-04 10:05:00|4818.7|4798.7|4818.8|4798.8|4820.2|4800.2|4817.5|4797.5|0
1612433400000|2021-02-04 10:10:00|4818.2|4798.2|4817|4797|4818.8|4798.8|4816.9|4796.9|0
1612433700000|2021-02-04 10:15:00|4816.7|4796.7|4817|4797|4817.9|4797.9|4816.5|4796.5|0
1612434000000|2021-02-04 10:20:00|4816.7|4796.7|4815.8|4795.8|4816.7|4796.7|4813.2|4793.2|0
1612434300000|2021-02-04 10:25:00|4815.7|4795.7|4816.5|4796.5|4816.5|4796.5|4815.2|4795.2|0
1612434600000|2021-02-04 10:30:00|4816.4|4796.4|4816|4796|4816.8|4796.8|4816|4796|0
1612434900000|2021-02-04 10:35:00|4816.1|4796.1|4816.2|4796.2|4816.5|4796.5|4816.1|4796.1|0
1612435200000|2021-02-04 10:40:00|4816.3|4796.3|4821.6|4801.6|4821.6|4801.6|4816.2|4796.2|0
1612435500000|2021-02-04 10:45:00|4821.8|4801.8|4822.7|4802.7|4822.8|4802.8|4820.2|4800.2|0
1612435800000|2021-02-04 10:50:00|4822.5|4802.5|4821.8|4801.8|4822.5|4802.5|4821.5|4801.5|0
1612436100000|2021-02-04 10:55:00|4821.9|4801.9|4822.2|4802.2|4822.5|4802.5|4821.2|4801.2|0
1612436400000|2021-02-04 11:00:00|4822.3|4802.3|4821.7|4801.7|4822.5|4802.5|4820.6|4800.6|0
1612436700000|2021-02-04 11:05:00|4821.9|4801.9|4821.7|4801.7|4822.6|4802.6|4821.7|4801.7|0
1612437000000|2021-02-04 11:10:00|4821.8|4801.8|4820.9|4800.9|4822.2|4802.2|4820.8|4800.8|0
1612437300000|2021-02-04 11:15:00|4820.7|4800.7|4818.5|4798.5|4821.5|4801.5|4817.8|4797.8|0
1612437600000|2021-02-04 11:20:00|4819.4|4799.4|4820.4|4800.4|4821.6|4801.6|4819.4|4799.4|0
1612437900000|2021-02-04 11:25:00|4820.3|4800.3|4818.7|4798.7|4820.3|4800.3|4818.4|4798.4|0
1612438200000|2021-02-04 11:30:00|4819.2|4799.2|4815.8|4795.8|4819.3|4799.3|4815.7|4795.7|0
1612438500000|2021-02-04 11:35:00|4815.9|4795.9|4813.8|4793.8|4816.4|4796.4|4813.4|4793.4|0
1612438800000|2021-02-04 11:40:00|4813.9|4793.9|4813.4|4793.4|4814.6|4794.6|4813.4|4793.4|0
1612439100000|2021-02-04 11:45:00|4813.2|4793.2|4808.8|4788.8|4813.2|4793.2|4808.6|4788.6|0
1612439400000|2021-02-04 11:50:00|4808.7|4788.7|4808.2|4788.2|4811|4791|4807.6|4787.6|0
1612439700000|2021-02-04 11:55:00|4808|4788|4807.8|4787.8|4809.7|4789.7|4806.4|4786.4|0
1612440000000|2021-02-04 12:00:00|4808.3|4788.3|4808.2|4788.2|4809.3|4789.3|4807.7|4787.7|0
1612440300000|2021-02-04 12:05:00|4807.8|4787.8|4806.7|4786.7|4809.3|4789.3|4806.1|4786.1|0
1612440600000|2021-02-04 12:10:00|4807.7|4787.7|4807.2|4787.2|4807.7|4787.7|4806.6|4786.6|0
1612440900000|2021-02-04 12:15:00|4807.1|4787.1|4805.5|4785.5|4807.4|4787.4|4804.8|4784.8|0
1612441200000|2021-02-04 12:20:00|4805.3|4785.3|4803.6|4783.6|4805.8|4785.8|4803.6|4783.6|0
1612441500000|2021-02-04 12:25:00|4803.5|4783.5|4803.1|4783.1|4805.5|4785.5|4802.3|4782.3|0
1612441800000|2021-02-04 12:30:00|4804.4|4784.4|4805|4785|4805|4785|4802.9|4782.9|0
1612442100000|2021-02-04 12:35:00|4804.9|4784.9|4804.8|4784.8|4805.8|4785.8|4804.6|4784.6|0
1612442400000|2021-02-04 12:40:00|4804.7|4784.7|4804.7|4784.7|4805.4|4785.4|4804.6|4784.6|0
1612442700000|2021-02-04 12:45:00|4804.9|4784.9|4805|4785|4805.4|4785.4|4804.9|4784.9|0
1612443000000|2021-02-04 12:50:00|4805.2|4785.2|4805.6|4785.6|4806.2|4786.2|4805.1|4785.1|0
1612443300000|2021-02-04 12:55:00|4805.7|4785.7|4806.2|4786.2|4806.9|4786.9|4805|4785|0
1612443600000|2021-02-04 13:00:00|4806.1|4786.1|4808.5|4788.5|4808.6|4788.6|4806.1|4786.1|0
1612443900000|2021-02-04 13:05:00|4808.6|4788.6|4807.3|4787.3|4808.8|4788.8|4805.9|4785.9|0
1612444200000|2021-02-04 13:10:00|4807.4|4787.4|4807|4787|4807.8|4787.8|4807|4787|0
1612444500000|2021-02-04 13:15:00|4806.9|4786.9|4807.3|4787.3|4808.4|4788.4|4806.9|4786.9|0
1612444800000|2021-02-04 13:20:00|4807.4|4787.4|4808|4788|4808.2|4788.2|4807.4|4787.4|0
1612445100000|2021-02-04 13:25:00|4808.1|4788.1|4809.6|4789.6|4810.3|4790.3|4808|4788|0
1612445400000|2021-02-04 13:30:00|4809.8|4789.8|4809.9|4789.9|4810.4|4790.4|4808.5|4788.5|0
1612445700000|2021-02-04 13:35:00|4809.8|4789.8|4810|4790|4811|4791|4809.3|4789.3|0
1612446000000|2021-02-04 13:40:00|4810.1|4790.1|4809.9|4789.9|4810.2|4790.2|4809.6|4789.6|0
1612446300000|2021-02-04 13:45:00|4809.8|4789.8|4807.6|4787.6|4809.8|4789.8|4807.2|4787.2|0
1612446600000|2021-02-04 13:50:00|4807.7|4787.7|4810.9|4790.9|4811|4791|4807.7|4787.7|0
1612446900000|2021-02-04 13:55:00|4811.1|4791.1|4810.9|4790.9|4811.7|4791.7|4810.9|4790.9|0
1612447200000|2021-02-04 14:00:00|4810.8|4790.8|4807.6|4787.6|4810.9|4790.9|4807.6|4787.6|0
1612447500000|2021-02-04 14:05:00|4807.5|4787.5|4804.4|4784.4|4807.6|4787.6|4804.4|4784.4|0
1612447800000|2021-02-04 14:10:00|4804.1|4784.1|4804.6|4784.6|4807.7|4787.7|4803.9|4783.9|0
1612448100000|2021-02-04 14:15:00|4804.5|4784.5|4803.2|4783.2|4805|4785|4802.9|4782.9|0
1612448400000|2021-02-04 14:20:00|4803.3|4783.3|4802.4|4782.4|4803.9|4783.9|4802.2|4782.2|0
1612448700000|2021-02-04 14:25:00|4802.2|4782.2|4799.1|4779.1|4802.8|4782.8|4799.1|4779.1|0
1612449000000|2021-02-04 14:30:00|4799|4779|4801.8|4781.8|4803.9|4783.9|4799|4779|0
1612449300000|2021-02-04 14:35:00|4801.6|4781.6|4803.8|4783.8|4805.1|4785.1|4801.5|4781.5|0
1612449600000|2021-02-04 14:40:00|4803.7|4783.7|4804.2|4784.2|4804.7|4784.7|4802.9|4782.9|0
1612449900000|2021-02-04 14:45:00|4804.1|4784.1|4803.7|4783.7|4804.4|4784.4|4802.5|4782.5|0
1612450200000|2021-02-04 14:50:00|4803.8|4783.8|4806.8|4786.8|4808.7|4788.7|4803.3|4783.3|0
1612450500000|2021-02-04 14:55:00|4806.9|4786.9|4806.2|4786.2|4807.2|4787.2|4804.8|4784.8|0
1612450800000|2021-02-04 15:00:00|4806.3|4786.3|4809.4|4789.4|4809.4|4789.4|4806.3|4786.3|0
1612451100000|2021-02-04 15:05:00|4809.3|4789.3|4809.6|4789.6|4811.7|4791.7|4809.3|4789.3|0
1612451400000|2021-02-04 15:10:00|4809.5|4789.5|4810.3|4790.3|4812.2|4792.2|4809.4|4789.4|0
1612451700000|2021-02-04 15:15:00|4811.4|4791.4|4812.7|4792.7|4813.8|4793.8|4809.8|4789.8|0
1612452000000|2021-02-04 15:20:00|4812.8|4792.8|4815|4795|4815|4795|4812.7|4792.7|0
1612452300000|2021-02-04 15:25:00|4814.8|4794.8|4809.3|4789.3|4814.8|4794.8|4809.2|4789.2|0
1612452600000|2021-02-04 15:30:00|4809.2|4789.2|4805.5|4785.5|4809.3|4789.3|4805.3|4785.3|0
1612452900000|2021-02-04 15:35:00|4805.4|4785.4|4805.2|4785.2|4806.1|4786.1|4804.8|4784.8|0
1612453200000|2021-02-04 15:40:00|4805.4|4785.4|4809.2|4789.2|4810.3|4790.3|4805.3|4785.3|0
1612453500000|2021-02-04 15:45:00|4809.1|4789.1|4810.5|4790.5|4811.1|4791.1|4808.8|4788.8|0
1612453800000|2021-02-04 15:50:00|4810.6|4790.6|4808.9|4788.9|4811.5|4791.5|4808.8|4788.8|0
1612454100000|2021-02-04 15:55:00|4808.8|4788.8|4807.6|4787.6|4809.4|4789.4|4807.4|4787.4|0
1612454400000|2021-02-04 16:00:00|4807.5|4787.5|4809.4|4789.4|4809.6|4789.6|4807.1|4787.1|0
1612454700000|2021-02-04 16:05:00|4809.3|4789.3|4808.3|4788.3|4810.7|4790.7|4807.7|4787.7|0
1612455000000|2021-02-04 16:10:00|4808.2|4788.2|4807.3|4787.3|4808.6|4788.6|4807.3|4787.3|0
1612455300000|2021-02-04 16:15:00|4807.4|4787.4|4806.8|4786.8|4807.8|4787.8|4806.6|4786.6|0
1612455600000|2021-02-04 16:20:00|4806.9|4786.9|4806.8|4786.8|4808.3|4788.3|4806.8|4786.8|0
1612455900000|2021-02-04 16:25:00|4806.7|4786.7|4807.2|4787.2|4807.2|4787.2|4805.5|4785.5|0
1612456200000|2021-02-04 16:30:00|4821|4771|4823.6|4773.6|4824.8|4774.8|4819.8|4769.8|0
1612456500000|2021-02-04 16:35:00|4823.1|4773.1|4822.3|4772.3|4826|4776|4822.3|4772.3|0
1612456800000|2021-02-04 16:40:00|4821.8|4771.8|4818.5|4768.5|4822.4|4772.4|4818.4|4768.4|0
1612457100000|2021-02-04 16:45:00|4818.4|4768.4|4821.1|4771.1|4821.2|4771.2|4818.4|4768.4|0
1612457400000|2021-02-04 16:50:00|4821.2|4771.2|4818.6|4768.6|4821.2|4771.2|4818.5|4768.5|0
1612457700000|2021-02-04 16:55:00|4818.5|4768.5|4819.8|4769.8|4819.8|4769.8|4818.5|4768.5|0
1612458000000|2021-02-04 17:00:00|4819.9|4769.9|4822.4|4772.4|4823.7|4773.7|4819.8|4769.8|0
1612458300000|2021-02-04 17:05:00|4821.9|4771.9|4821.2|4771.2|4822|4772|4818.6|4768.6|0
1612458600000|2021-02-04 17:10:00|4821.7|4771.7|4820|4770|4822.5|4772.5|4819.9|4769.9|0
1612458900000|2021-02-04 17:15:00|4820.4|4770.4|4822.5|4772.5|4823.8|4773.8|4820.4|4770.4|0
1612459200000|2021-02-04 17:20:00|4822|4772|4818.7|4768.7|4822.5|4772.5|4818.7|4768.7|0
1612459500000|2021-02-04 17:25:00|4819.1|4769.1|4821.2|4771.2|4821.2|4771.2|4818.7|4768.7|0
1612459800000|2021-02-04 17:30:00|4821.7|4771.7|4821.2|4771.2|4822.5|4772.5|4821.2|4771.2|0
1612460100000|2021-02-04 17:35:00|4822.5|4772.5|4821.2|4771.2|4823.8|4773.8|4821.2|4771.2|0
1612460700000|2021-02-04 17:45:00|4821.1|4771.1|4823.7|4773.7|4823.7|4773.7|4821.1|4771.1|0
1612461000000|2021-02-04 17:50:00|4823.6|4773.6|4821.1|4771.1|4823.6|4773.6|4821.1|4771.1|0
1612461300000|2021-02-04 17:55:00|4820.7|4770.7|4819.9|4769.9|4821.2|4771.2|4819.9|4769.9|0
1612461600000|2021-02-04 18:00:00|4820.4|4770.4|4821.2|4771.2|4822.5|4772.5|4819.9|4769.9|0
1612461900000|2021-02-04 18:05:00|4821.3|4771.3|4821.3|4771.3|4821.3|4771.3|4821.2|4771.2|0
1612462200000|2021-02-04 18:10:00|4821.2|4771.2|4823.9|4773.9|4823.9|4773.9|4821.2|4771.2|0
1612462500000|2021-02-04 18:15:00|4823.4|4773.4|4822.7|4772.7|4823.4|4773.4|4822.6|4772.6|0
1612462800000|2021-02-04 18:20:00|4822.6|4772.6|4823.9|4773.9|4824|4774|4822.6|4772.6|0
1612463100000|2021-02-04 18:25:00|4824|4774|4823.9|4773.9|4824|4774|4823.9|4773.9|0
1612463400000|2021-02-04 18:30:00|4824.2|4774.2|4824|4774|4825.2|4775.2|4823.9|4773.9|0
1612463700000|2021-02-04 18:35:00|4823.9|4773.9|4825.2|4775.2|4826.5|4776.5|4823.9|4773.9|0
1612464000000|2021-02-04 18:40:00|4825.3|4775.3|4823.9|4773.9|4825.3|4775.3|4823.9|4773.9|0
1612464300000|2021-02-04 18:45:00|4824|4774|4825.3|4775.3|4825.3|4775.3|4823.9|4773.9|0
1612464600000|2021-02-04 18:50:00|4825.2|4775.2|4824|4774|4825.2|4775.2|4824|4774|0
1612464900000|2021-02-04 18:55:00|4824.5|4774.5|4824|4774|4825.3|4775.3|4824|4774|0
1612465200000|2021-02-04 19:00:00|4824.1|4774.1|4825.3|4775.3|4825.3|4775.3|4824|4774|0
1612465500000|2021-02-04 19:05:00|4825.4|4775.4|4825.3|4775.3|4826.6|4776.6|4825.3|4775.3|0
1612465800000|2021-02-04 19:10:00|4824.8|4774.8|4825.2|4775.2|4825.3|4775.3|4823.9|4773.9|0
1612466100000|2021-02-04 19:15:00|4824.7|4774.7|4825.3|4775.3|4825.3|4775.3|4824|4774|0
1612466400000|2021-02-04 19:20:00|4825.2|4775.2|4823.9|4773.9|4825.2|4775.2|4823.9|4773.9|0
1612466700000|2021-02-04 19:25:00|4824|4774|4824|4774|4825.2|4775.2|4823.9|4773.9|0
1612467000000|2021-02-04 19:30:00|4824.5|4774.5|4824|4774|4825.3|4775.3|4824|4774|0
1612467300000|2021-02-04 19:35:00|4824.1|4774.1|4825.3|4775.3|4825.3|4775.3|4824|4774|0
1612467600000|2021-02-04 19:40:00|4825.2|4775.2|4825.3|4775.3|4825.3|4775.3|4824|4774|0
1612467900000|2021-02-04 19:45:00|4825.2|4775.2|4825.3|4775.3|4825.3|4775.3|4825.2|4775.2|0
1612468200000|2021-02-04 19:50:00|4825.2|4775.2|4823.9|4773.9|4825.3|4775.3|4823.9|4773.9|0
1612468500000|2021-02-04 19:55:00|4824|4774|4824.1|4774.1|4825.4|4775.4|4823.9|4773.9|0
1612468800000|2021-02-04 20:00:00|4824|4774|4822.8|4772.8|4824.1|4774.1|4822.7|4772.7|0
1612469100000|2021-02-04 20:05:00|4822.7|4772.7|4822.8|4772.8|4822.8|4772.8|4822.7|4772.7|0
1612469400000|2021-02-04 20:10:00|4822.3|4772.3|4820.2|4770.2|4822.8|4772.8|4820.2|4770.2|0
1612469700000|2021-02-04 20:15:00|4820.1|4770.1|4820.1|4770.1|4820.2|4770.2|4820.1|4770.1|0
1612470000000|2021-02-04 20:20:00|4820.2|4770.2|4820.1|4770.1|4821.4|4771.4|4820.1|4770.1|0
1612470300000|2021-02-04 20:25:00|4820.2|4770.2|4821.4|4771.4|4821.4|4771.4|4820.1|4770.1|0
1612470600000|2021-02-04 20:30:00|4821.9|4771.9|4822.7|4772.7|4822.8|4772.8|4821.5|4771.5|0
1612470900000|2021-02-04 20:35:00|4823.2|4773.2|4823.8|4773.8|4825.2|4775.2|4823.2|4773.2|0
1612471200000|2021-02-04 20:40:00|4823.9|4773.9|4826.4|4776.4|4826.6|4776.6|4823.9|4773.9|0
1612471500000|2021-02-04 20:45:00|4826.5|4776.5|4824|4774|4827.8|4777.8|4823.9|4773.9|0
1612471800000|2021-02-04 20:50:00|4823.9|4773.9|4826.7|4776.7|4826.7|4776.7|4823.9|4773.9|0
1612472100000|2021-02-04 20:55:00|4826.6|4776.6|4830|4780|4830|4780|4825.4|4775.4|0
1612472400000|2021-02-04 21:00:00|4828.8|4778.8|4828.5|4778.5|4830.3|4780.3|4827.1|4777.1|0
1612472700000|2021-02-04 21:05:00|4828.6|4778.6|4830.3|4780.3|4831.6|4781.6|4828.6|4778.6|0
1612473000000|2021-02-04 21:10:00|4830.2|4780.2|4831.9|4781.9|4832.5|4782.5|4829.9|4779.9|0
1612473300000|2021-02-04 21:15:00|4831.8|4781.8|4830.9|4780.9|4831.8|4781.8|4830.5|4780.5|0
1612473600000|2021-02-04 21:20:00|4830.8|4780.8|4831.7|4781.7|4832|4782|4830.6|4780.6|0
1612473900000|2021-02-04 21:25:00|4831.6|4781.6|4831.5|4781.5|4831.7|4781.7|4831.1|4781.1|0
1612474200000|2021-02-04 21:30:00|4832.2|4782.2|4829.2|4779.2|4833.7|4783.7|4828.9|4778.9|0
1612474500000|2021-02-04 21:35:00|4828.9|4778.9|4830.4|4780.4|4830.7|4780.7|4828.9|4778.9|0
1612474800000|2021-02-04 21:40:00|4830|4780|4830.7|4780.7|4831.2|4781.2|4829.7|4779.7|0
1612475100000|2021-02-04 21:45:00|4830.6|4780.6|4830|4780|4830.7|4780.7|4829.2|4779.2|0
1612475400000|2021-02-04 21:50:00|4830.4|4780.4|4830.4|4780.4|4830.7|4780.7|4829.5|4779.5|0
1612475700000|2021-02-04 21:55:00|4830|4780|4830.1|4780.1|4831.7|4781.7|4830|4780|0
1612476000000|2021-02-04 22:00:00|4830.3|4780.3|4830.6|4780.6|4830.7|4780.7|4830.1|4780.1|0
1612476300000|2021-02-04 22:05:00|4830.5|4780.5|4830.5|4780.5|4830.9|4780.9|4830.4|4780.4|0
1612476600000|2021-02-04 22:10:00|4830.6|4780.6|4830|4780|4830.7|4780.7|4830|4780|0
1612476900000|2021-02-04 22:15:00|4830.3|4780.3|4830.1|4780.1|4830.3|4780.3|4829.7|4779.7|0
1612477200000|2021-02-04 22:20:00|4829.9|4779.9|4830.3|4780.3|4830.7|4780.7|4829.7|4779.7|0
1612477500000|2021-02-04 22:25:00|4829.7|4779.7|4830|4780|4830.1|4780.1|4829.5|4779.5|0
1612478100000|2021-02-04 22:35:00|4829.9|4779.9|4828.8|4778.8|4829.9|4779.9|4828.8|4778.8|0
1612478400000|2021-02-04 22:40:00|4828.9|4778.9|4827.9|4777.9|4828.9|4778.9|4827.9|4777.9|0
1612478700000|2021-02-04 22:45:00|4828.1|4778.1|4827.9|4777.9|4828.5|4778.5|4827.9|4777.9|0
1612479000000|2021-02-04 22:50:00|4828.1|4778.1|4827.9|4777.9|4828.2|4778.2|4827.5|4777.5|0
1612479300000|2021-02-04 22:55:00|4828|4778|4828|4778|4828.1|4778.1|4827.5|4777.5|0
1612479600000|2021-02-04 23:00:00|4827.9|4777.9|4829.7|4779.7|4830.4|4780.4|4827.8|4777.8|0
1612479900000|2021-02-04 23:05:00|4829.6|4779.6|4830.7|4780.7|4831.3|4781.3|4829.1|4779.1|0
1612480200000|2021-02-04 23:10:00|4830.8|4780.8|4829.9|4779.9|4831.2|4781.2|4829.9|4779.9|0
1612480500000|2021-02-04 23:15:00|4830.3|4780.3|4830.3|4780.3|4830.5|4780.5|4829.9|4779.9|0
1612480800000|2021-02-04 23:20:00|4830.2|4780.2|4829.2|4779.2|4830.2|4780.2|4829.1|4779.1|0
1612481100000|2021-02-04 23:25:00|4829.1|4779.1|4828|4778|4829.2|4779.2|4827.7|4777.7|0
1612481400000|2021-02-04 23:30:00|4827.9|4777.9|4828.3|4778.3|4828.5|4778.5|4827.7|4777.7|0
1612481700000|2021-02-04 23:35:00|4828.1|4778.1|4827.7|4777.7|4828.3|4778.3|4826|4776|0
1612482000000|2021-02-04 23:40:00|4827.5|4777.5|4827.4|4777.4|4827.7|4777.7|4826|4776|0
1612482300000|2021-02-04 23:45:00|4827.5|4777.5|4829.1|4779.1|4829.1|4779.1|4827.2|4777.2|0
1612482600000|2021-02-04 23:50:00|4829|4779|4830.8|4780.8|4831|4781|4828.5|4778.5|0
1612482900000|2021-02-04 23:55:00|4830.5|4780.5|4829.6|4779.6|4830.5|4780.5|4829.3|4779.3|0
1612483200000|2021-02-05 00:00:00|4829.3|4779.3|4829.6|4779.6|4830.3|4780.3|4828.3|4778.3|0
1612483500000|2021-02-05 00:05:00|4829.9|4779.9|4828.8|4778.8|4831|4781|4828.3|4778.3|0
1612483800000|2021-02-05 00:10:00|4829.1|4779.1|4828.5|4778.5|4829.6|4779.6|4828.3|4778.3|0
1612484100000|2021-02-05 00:15:00|4829.4|4779.4|4828.7|4778.7|4832.5|4782.5|4828.1|4778.1|0
1612484400000|2021-02-05 00:20:00|4828.8|4778.8|4828.7|4778.7|4830.1|4780.1|4827.5|4777.5|0
1612484700000|2021-02-05 00:25:00|4828.5|4778.5|4827.4|4777.4|4828.7|4778.7|4826.2|4776.2|0
1612485000000|2021-02-05 00:30:00|4827.5|4777.5|4827.5|4777.5|4828.8|4778.8|4827.4|4777.4|0
1612485300000|2021-02-05 00:35:00|4827.4|4777.4|4824.8|4774.8|4827.4|4777.4|4824.8|4774.8|0
1612485600000|2021-02-05 00:40:00|4824.9|4774.9|4824.8|4774.8|4827.4|4777.4|4824.8|4774.8|0
1612485900000|2021-02-05 00:45:00|4825.1|4775.1|4824.8|4774.8|4826.1|4776.1|4824.8|4774.8|0
1612486200000|2021-02-05 00:50:00|4825|4775|4826.1|4776.1|4827.4|4777.4|4825|4775|0
1612486500000|2021-02-05 00:55:00|4826.3|4776.3|4827.4|4777.4|4827.4|4777.4|4826.1|4776.1|0
1612486800000|2021-02-05 01:00:00|4827.3|4777.3|4826|4776|4827.4|4777.4|4824.7|4774.7|0
1612487100000|2021-02-05 01:05:00|4826.5|4776.5|4824.7|4774.7|4827.3|4777.3|4824.7|4774.7|0
1612487400000|2021-02-05 01:10:00|4824.9|4774.9|4826|4776|4826|4776|4824.7|4774.7|0
1612487700000|2021-02-05 01:15:00|4826.1|4776.1|4827.3|4777.3|4828.6|4778.6|4826.1|4776.1|0
1612488000000|2021-02-05 01:20:00|4826.8|4776.8|4827.2|4777.2|4828.5|4778.5|4826|4776|0
1612488300000|2021-02-05 01:25:00|4826.8|4776.8|4827.3|4777.3|4828.6|4778.6|4826|4776|0
1612488600000|2021-02-05 01:30:00|4827.8|4777.8|4831.2|4781.2|4831.2|4781.2|4827.3|4777.3|0
1612488900000|2021-02-05 01:35:00|4831.1|4781.1|4831.1|4781.1|4832.5|4782.5|4831.1|4781.1|0
1612489200000|2021-02-05 01:40:00|4831.2|4781.2|4836.9|4786.9|4836.9|4786.9|4831.2|4781.2|0
1612489500000|2021-02-05 01:45:00|4837.4|4787.4|4838.1|4788.1|4838.2|4788.2|4836.8|4786.8|0
1612489800000|2021-02-05 01:50:00|4838.2|4788.2|4839.5|4789.5|4839.6|4789.6|4835.7|4785.7|0
1612490100000|2021-02-05 01:55:00|4839|4789|4840.8|4790.8|4840.8|4790.8|4838.2|4788.2|0
1612490400000|2021-02-05 02:00:00|4841.1|4791.1|4842.2|4792.2|4843.5|4793.5|4840.8|4790.8|0
1612490700000|2021-02-05 02:05:00|4842.4|4792.4|4842.2|4792.2|4843.5|4793.5|4842.1|4792.1|0
1612491000000|2021-02-05 02:10:00|4842.1|4792.1|4843.4|4793.4|4843.4|4793.4|4840.9|4790.9|0
1612491300000|2021-02-05 02:15:00|4843.5|4793.5|4843.5|4793.5|4843.5|4793.5|4843.5|4793.5|0
1612491600000|2021-02-05 02:20:00|4843.6|4793.6|4843.6|4793.6|4843.6|4793.6|4842.3|4792.3|0
1612491900000|2021-02-05 02:25:00|4843.9|4793.9|4843.6|4793.6|4844.9|4794.9|4843.6|4793.6|0
1612492200000|2021-02-05 02:30:00|4843.5|4793.5|4844.2|4794.2|4844.2|4794.2|4842.3|4792.3|0
1612492500000|2021-02-05 02:35:00|4844|4794|4843.6|4793.6|4844.9|4794.9|4842.3|4792.3|0
1612492800000|2021-02-05 02:40:00|4843.1|4793.1|4839.7|4789.7|4843.1|4793.1|4839.6|4789.6|0
1612493100000|2021-02-05 02:45:00|4839.6|4789.6|4840.9|4790.9|4840.9|4790.9|4839.6|4789.6|0
1612493400000|2021-02-05 02:50:00|4840.6|4790.6|4840.9|4790.9|4840.9|4790.9|4840.3|4790.3|0
1612493700000|2021-02-05 02:55:00|4841|4791|4840.9|4790.9|4842.2|4792.2|4840.9|4790.9|0
1612494000000|2021-02-05 03:00:00|4841|4791|4840.9|4790.9|4842.3|4792.3|4839.7|4789.7|0
1612494300000|2021-02-05 03:05:00|4841|4791|4841|4791|4842.3|4792.3|4840.9|4790.9|0
1612494600000|2021-02-05 03:10:00|4841.2|4791.2|4839.7|4789.7|4842.3|4792.3|4839.7|4789.7|0
1612494900000|2021-02-05 03:15:00|4839.9|4789.9|4840.9|4790.9|4841|4791|4839.6|4789.6|0
1612495200000|2021-02-05 03:20:00|4841.1|4791.1|4842.2|4792.2|4842.2|4792.2|4840.9|4790.9|0
1612495500000|2021-02-05 03:25:00|4841.7|4791.7|4840.9|4790.9|4841.7|4791.7|4839.7|4789.7|0
1612495800000|2021-02-05 03:30:00|4840.7|4790.7|4840.9|4790.9|4840.9|4790.9|4839.7|4789.7|0
1612496100000|2021-02-05 03:35:00|4840.8|4790.8|4839.6|4789.6|4840.9|4790.9|4839.6|4789.6|0
1612496400000|2021-02-05 03:40:00|4840.1|4790.1|4839.5|4789.5|4842.1|4792.1|4838.8|4788.8|0
1612496700000|2021-02-05 03:45:00|4839.2|4789.2|4840.8|4790.8|4840.8|4790.8|4838.2|4788.2|0
1612497000000|2021-02-05 03:50:00|4841.3|4791.3|4840.8|4790.8|4842.1|4792.1|4840.8|4790.8|0
1612497300000|2021-02-05 03:55:00|4840.3|4790.3|4840.8|4790.8|4840.9|4790.9|4839.6|4789.6|0
1612497600000|2021-02-05 04:00:00|4840.4|4790.4|4843.4|4793.4|4843.4|4793.4|4839.6|4789.6|0
1612497900000|2021-02-05 04:05:00|4842.9|4792.9|4843.4|4793.4|4843.4|4793.4|4842.1|4792.1|0
1612498200000|2021-02-05 04:10:00|4843.5|4793.5|4842.2|4792.2|4843.5|4793.5|4841.6|4791.6|0
1612498500000|2021-02-05 04:15:00|4842.3|4792.3|4842.2|4792.2|4842.3|4792.3|4841|4791|0
1612498800000|2021-02-05 04:20:00|4842|4792|4843.5|4793.5|4843.5|4793.5|4841.6|4791.6|0
1612499100000|2021-02-05 04:25:00|4843|4793|4842.2|4792.2|4843.5|4793.5|4841|4791|0
1612499400000|2021-02-05 04:30:00|4842.3|4792.3|4837.9|4787.9|4842.3|4792.3|4836.6|4786.6|0
1612499700000|2021-02-05 04:35:00|4837.8|4787.8|4836.5|4786.5|4837.9|4787.9|4835.3|4785.3|0
1612500000000|2021-02-05 04:40:00|4836.6|4786.6|4836.6|4786.6|4837.8|4787.8|4836.6|4786.6|0
1612500300000|2021-02-05 04:45:00|4837.1|4787.1|4836.6|4786.6|4837.9|4787.9|4836.5|4786.5|0
1612500600000|2021-02-05 04:50:00|4837.1|4787.1|4837.9|4787.9|4837.9|4787.9|4837.1|4787.1|0
1612500900000|2021-02-05 04:55:00|4837.8|4787.8|4837.8|4787.8|4837.9|4787.9|4836.5|4786.5|0
1612501200000|2021-02-05 05:00:00|4837.6|4787.6|4837.8|4787.8|4837.9|4787.9|4836.5|4786.5|0
1612501500000|2021-02-05 05:05:00|4837.9|4787.9|4837.9|4787.9|4839.1|4789.1|4835.3|4785.3|0
1612501800000|2021-02-05 05:10:00|4837.7|4787.7|4836.7|4786.7|4837.9|4787.9|4836.7|4786.7|0
1612502100000|2021-02-05 05:15:00|4836.9|4786.9|4837.9|4787.9|4837.9|4787.9|4836.6|4786.6|0
1612502400000|2021-02-05 05:20:00|4837.8|4787.8|4837.8|4787.8|4837.9|4787.9|4837.8|4787.8|0
1612502700000|2021-02-05 05:25:00|4837.9|4787.9|4837.9|4787.9|4837.9|4787.9|4836.6|4786.6|0
1612503000000|2021-02-05 05:30:00|4837.6|4787.6|4839.4|4789.4|4840.6|4790.6|4837.2|4787.2|0
1612503300000|2021-02-05 05:35:00|4839.3|4789.3|4840.7|4790.7|4840.7|4790.7|4839.3|4789.3|0
1612503600000|2021-02-05 05:40:00|4840.6|4790.6|4839.4|4789.4|4840.7|4790.7|4839.3|4789.3|0
1612503900000|2021-02-05 05:45:00|4840.6|4790.6|4839.3|4789.3|4840.6|4790.6|4839.3|4789.3|0
1612504200000|2021-02-05 05:50:00|4840|4790|4839.4|4789.4|4840.7|4790.7|4839.3|4789.3|0
1612504500000|2021-02-05 05:55:00|4839.7|4789.7|4842|4792|4842|4792|4839.7|4789.7|0
1612504800000|2021-02-05 06:00:00|4840.7|4790.7|4841.3|4791.3|4842|4792|4840.6|4790.6|0
1612505100000|2021-02-05 06:05:00|4841.5|4791.5|4843.1|4793.1|4843.8|4793.8|4840.6|4790.6|0
1612505400000|2021-02-05 06:10:00|4842.9|4792.9|4842.5|4792.5|4843.2|4793.2|4841.9|4791.9|0
1612505700000|2021-02-05 06:15:00|4842.7|4792.7|4843.2|4793.2|4844.5|4794.5|4842.5|4792.5|0
1612506000000|2021-02-05 06:20:00|4842.7|4792.7|4843.2|4793.2|4843.2|4793.2|4841.3|4791.3|0
1612506300000|2021-02-05 06:25:00|4843.5|4793.5|4843.2|4793.2|4844.5|4794.5|4843.2|4793.2|0
1612506600000|2021-02-05 06:30:00|4843.5|4793.5|4845.7|4795.7|4845.7|4795.7|4843.2|4793.2|0
1612506900000|2021-02-05 06:35:00|4845.9|4795.9|4844.4|4794.4|4846.9|4796.9|4844.4|4794.4|0
1612507200000|2021-02-05 06:40:00|4844.3|4794.3|4843.1|4793.1|4844.3|4794.3|4841.8|4791.8|0
1612507500000|2021-02-05 06:45:00|4843|4793|4843.1|4793.1|4843.1|4793.1|4843|4793|0
1612507800000|2021-02-05 06:50:00|4843.3|4793.3|4843.1|4793.1|4843.7|4793.7|4843.1|4793.1|0
1612508100000|2021-02-05 06:55:00|4842.7|4792.7|4841.9|4791.9|4842.7|4792.7|4840.6|4790.6|0
1612508400000|2021-02-05 07:00:00|4841.8|4791.8|4839.4|4789.4|4841.8|4791.8|4838|4788|0
1612508700000|2021-02-05 07:05:00|4839.8|4789.8|4839.4|4789.4|4841.9|4791.9|4838.1|4788.1|0
1612509000000|2021-02-05 07:10:00|4839.3|4789.3|4835.5|4785.5|4839.3|4789.3|4834.3|4784.3|0
1612509300000|2021-02-05 07:15:00|4835|4785|4836.7|4786.7|4836.8|4786.8|4834.2|4784.2|0
1612509600000|2021-02-05 07:20:00|4836.2|4786.2|4835.4|4785.4|4836.7|4786.7|4834.2|4784.2|0
1612509900000|2021-02-05 07:25:00|4835.9|4785.9|4837.9|4787.9|4838|4788|4835.4|4785.4|0
1612510200000|2021-02-05 07:30:00|4838|4788|4839.2|4789.2|4840.5|4790.5|4836.7|4786.7|0
1612510500000|2021-02-05 07:35:00|4838.7|4788.7|4840.5|4790.5|4840.5|4790.5|4837.9|4787.9|0
1612510800000|2021-02-05 07:40:00|4840|4790|4838|4788|4840|4790|4836.7|4786.7|0
1612511100000|2021-02-05 07:45:00|4837.5|4787.5|4838|4788|4838|4788|4836.7|4786.7|0
1612511400000|2021-02-05 07:50:00|4837.5|4787.5|4835.5|4785.5|4837.5|4787.5|4835.5|4785.5|0
1612511700000|2021-02-05 07:55:00|4835.9|4785.9|4844.2|4794.2|4844.2|4794.2|4835.9|4785.9|0
1612512000000|2021-02-05 08:00:00|4844.3|4794.3|4834.1|4784.1|4844.3|4794.3|4834.1|4784.1|0
1612512300000|2021-02-05 08:05:00|4833.6|4783.6|4804|4784|4835.4|4785.4|4800.2|4780.2|0
1612512600000|2021-02-05 08:10:00|4804.3|4784.3|4812.4|4792.4|4814.6|4794.6|4804.3|4784.3|0
1612512900000|2021-02-05 08:15:00|4812.3|4792.3|4817|4797|4817.3|4797.3|4811.5|4791.5|0
1612513200000|2021-02-05 08:20:00|4817.1|4797.1|4815.2|4795.2|4817.2|4797.2|4814.3|4794.3|0
1612513500000|2021-02-05 08:25:00|4815.1|4795.1|4814.6|4794.6|4815.2|4795.2|4814.3|4794.3|0
1612513800000|2021-02-05 08:30:00|4814.5|4794.5|4814.6|4794.6|4817.8|4797.8|4814.4|4794.4|0
1612514100000|2021-02-05 08:35:00|4814.4|4794.4|4813.2|4793.2|4815.7|4795.7|4812.3|4792.3|0
1612514400000|2021-02-05 08:40:00|4813.3|4793.3|4813.9|4793.9|4814.8|4794.8|4812.6|4792.6|0
1612514700000|2021-02-05 08:45:00|4813.8|4793.8|4816.8|4796.8|4816.9|4796.9|4813.5|4793.5|0
1612515000000|2021-02-05 08:50:00|4817|4797|4816.2|4796.2|4817.1|4797.1|4815.4|4795.4|0
1612515300000|2021-02-05 08:55:00|4816.1|4796.1|4815.8|4795.8|4817.4|4797.4|4815.2|4795.2|0
1612515600000|2021-02-05 09:00:00|4816.1|4796.1|4816.4|4796.4|4817.5|4797.5|4815.9|4795.9|0
1612515900000|2021-02-05 09:05:00|4816.3|4796.3|4818.4|4798.4|4818.5|4798.5|4815.7|4795.7|0
1612516200000|2021-02-05 09:10:00|4818.7|4798.7|4821.4|4801.4|4821.4|4801.4|4818.6|4798.6|0
1612516500000|2021-02-05 09:15:00|4821.6|4801.6|4823.7|4803.7|4824.3|4804.3|4821.5|4801.5|0
1612516800000|2021-02-05 09:20:00|4823.8|4803.8|4824.4|4804.4|4824.9|4804.9|4823.4|4803.4|0
1612517100000|2021-02-05 09:25:00|4824.5|4804.5|4823.9|4803.9|4824.5|4804.5|4823.5|4803.5|0
1612517400000|2021-02-05 09:30:00|4824.1|4804.1|4828.1|4808.1|4828.3|4808.3|4824.1|4804.1|0
1612517700000|2021-02-05 09:35:00|4828.2|4808.2|4826.2|4806.2|4828.3|4808.3|4826|4806|0
1612518000000|2021-02-05 09:40:00|4826|4806|4830.2|4810.2|4830.7|4810.7|4826|4806|0
1612518300000|2021-02-05 09:45:00|4830.3|4810.3|4830.5|4810.5|4831.8|4811.8|4830.2|4810.2|0
1612518600000|2021-02-05 09:50:00|4830.6|4810.6|4837.4|4817.4|4837.4|4817.4|4830.6|4810.6|0
1612518900000|2021-02-05 09:55:00|4837.5|4817.5|4833.4|4813.4|4839.4|4819.4|4833.4|4813.4|0
1612519200000|2021-02-05 10:00:00|4833.3|4813.3|4836.5|4816.5|4836.5|4816.5|4833.1|4813.1|0
1612519500000|2021-02-05 10:05:00|4836.6|4816.6|4835.5|4815.5|4837.7|4817.7|4835.5|4815.5|0
1612519800000|2021-02-05 10:10:00|4835.2|4815.2|4835.7|4815.7|4835.7|4815.7|4834.3|4814.3|0
1612520100000|2021-02-05 10:15:00|4835.4|4815.4|4833.1|4813.1|4835.4|4815.4|4832.7|4812.7|0
1612520400000|2021-02-05 10:20:00|4833|4813|4831.4|4811.4|4833.6|4813.6|4831.1|4811.1|0
1612520700000|2021-02-05 10:25:00|4831.5|4811.5|4831.6|4811.6|4831.8|4811.8|4831.1|4811.1|0
1612521000000|2021-02-05 10:30:00|4831.4|4811.4|4830.9|4810.9|4831.6|4811.6|4830.3|4810.3|0
1612521300000|2021-02-05 10:35:00|4831|4811|4831.4|4811.4|4831.6|4811.6|4829.9|4809.9|0
1612521600000|2021-02-05 10:40:00|4831.5|4811.5|4833.2|4813.2|4833.5|4813.5|4830.8|4810.8|0
1612521900000|2021-02-05 10:45:00|4833.1|4813.1|4832.6|4812.6|4833.1|4813.1|4830.8|4810.8|0
1612522200000|2021-02-05 10:50:00|4832.8|4812.8|4836.2|4816.2|4836.6|4816.6|4832.8|4812.8|0
1612522500000|2021-02-05 10:55:00|4836.1|4816.1|4838.5|4818.5|4839.1|4819.1|4835.7|4815.7|0
1612522800000|2021-02-05 11:00:00|4838.6|4818.6|4842.4|4822.4|4842.5|4822.5|4838.5|4818.5|0
1612523100000|2021-02-05 11:05:00|4842.7|4822.7|4842.7|4822.7|4844.3|4824.3|4842.6|4822.6|0
1612523400000|2021-02-05 11:10:00|4842.6|4822.6|4842.2|4822.2|4842.6|4822.6|4841.8|4821.8|0
1612523700000|2021-02-05 11:15:00|4842.1|4822.1|4841.6|4821.6|4842.1|4822.1|4840.5|4820.5|0
1612524000000|2021-02-05 11:20:00|4841.7|4821.7|4841.1|4821.1|4842|4822|4840.3|4820.3|0
1612524300000|2021-02-05 11:25:00|4840.9|4820.9|4840.4|4820.4|4841.5|4821.5|4840.1|4820.1|0
1612524600000|2021-02-05 11:30:00|4840.1|4820.1|4837.9|4817.9|4840.1|4820.1|4837.9|4817.9|0
1612524900000|2021-02-05 11:35:00|4837.8|4817.8|4836.5|4816.5|4837.8|4817.8|4835.7|4815.7|0
1612525200000|2021-02-05 11:40:00|4836.7|4816.7|4838.5|4818.5|4838.9|4818.9|4835.9|4815.9|0
1612525500000|2021-02-05 11:45:00|4838.3|4818.3|4837.3|4817.3|4838.7|4818.7|4837.1|4817.1|0
1612525800000|2021-02-05 11:50:00|4837.2|4817.2|4836.3|4816.3|4838|4818|4836|4816|0
1612526100000|2021-02-05 11:55:00|4836.4|4816.4|4836.3|4816.3|4836.4|4816.4|4835.4|4815.4|0
1612526400000|2021-02-05 12:00:00|4836.2|4816.2|4839|4819|4839.3|4819.3|4835.8|4815.8|0
1612526700000|2021-02-05 12:05:00|4839.1|4819.1|4839.1|4819.1|4839.6|4819.6|4838.4|4818.4|0
1612527000000|2021-02-05 12:10:00|4839.2|4819.2|4839.7|4819.7|4840.6|4820.6|4839.1|4819.1|0
1612527300000|2021-02-05 12:15:00|4839.8|4819.8|4838.6|4818.6|4839.8|4819.8|4838.6|4818.6|0
1612527600000|2021-02-05 12:20:00|4838.5|4818.5|4838.5|4818.5|4838.6|4818.6|4838.1|4818.1|0
1612527900000|2021-02-05 12:25:00|4838.4|4818.4|4838.4|4818.4|4838.4|4818.4|4838.3|4818.3|0
1612528200000|2021-02-05 12:30:00|4838.5|4818.5|4837.8|4817.8|4840.2|4820.2|4837.7|4817.7|0
1612528500000|2021-02-05 12:35:00|4837.7|4817.7|4837.7|4817.7|4838.3|4818.3|4837.5|4817.5|0
1612528800000|2021-02-05 12:40:00|4837.8|4817.8|4838.1|4818.1|4839|4819|4837.2|4817.2|0
1612529100000|2021-02-05 12:45:00|4838|4818|4838.5|4818.5|4838.7|4818.7|4837.9|4817.9|0
1612529400000|2021-02-05 12:50:00|4838.3|4818.3|4839.3|4819.3|4839.3|4819.3|4838.3|4818.3|0
1612529700000|2021-02-05 12:55:00|4839.4|4819.4|4839|4819|4839.8|4819.8|4838.7|4818.7|0
1612530000000|2021-02-05 13:00:00|4838.9|4818.9|4837.9|4817.9|4839|4819|4837.9|4817.9|0
1612530300000|2021-02-05 13:05:00|4837.8|4817.8|4835.1|4815.1|4837.8|4817.8|4835.1|4815.1|0
1612530600000|2021-02-05 13:10:00|4835|4815|4833.2|4813.2|4835|4815|4832.8|4812.8|0
1612530900000|2021-02-05 13:15:00|4833.1|4813.1|4834.1|4814.1|4834.1|4814.1|4833.1|4813.1|0
1612531200000|2021-02-05 13:20:00|4834|4814|4835.6|4815.6|4835.8|4815.8|4834|4814|0
1612531500000|2021-02-05 13:25:00|4835.4|4815.4|4835.2|4815.2|4835.4|4815.4|4834.8|4814.8|0
1612531800000|2021-02-05 13:30:00|4834.9|4814.9|4832.1|4812.1|4834.9|4814.9|4832|4812|0
1612532100000|2021-02-05 13:35:00|4831.9|4811.9|4833.2|4813.2|4833.4|4813.4|4831.5|4811.5|0
1612532400000|2021-02-05 13:40:00|4833|4813|4832.8|4812.8|4833|4813|4832.3|4812.3|0
1612532700000|2021-02-05 13:45:00|4832.9|4812.9|4831.5|4811.5|4833.5|4813.5|4831.2|4811.2|0
1612533000000|2021-02-05 13:50:00|4831.6|4811.6|4827.6|4807.6|4832|4812|4827.5|4807.5|0
1612533300000|2021-02-05 13:55:00|4827.5|4807.5|4827.7|4807.7|4828.1|4808.1|4827.5|4807.5|0
1612533600000|2021-02-05 14:00:00|4827.8|4807.8|4829.7|4809.7|4829.8|4809.8|4827.8|4807.8|0
1612533900000|2021-02-05 14:05:00|4829.9|4809.9|4832|4812|4832.2|4812.2|4829.7|4809.7|0
1612534200000|2021-02-05 14:10:00|4832.1|4812.1|4832.8|4812.8|4834|4814|4832.1|4812.1|0
1612534500000|2021-02-05 14:15:00|4832.7|4812.7|4831.1|4811.1|4832.7|4812.7|4831|4811|0
1612534800000|2021-02-05 14:20:00|4831|4811|4831.6|4811.6|4831.9|4811.9|4830.6|4810.6|0
1612535100000|2021-02-05 14:25:00|4831.5|4811.5|4831.7|4811.7|4832.1|4812.1|4831.4|4811.4|0
1612535400000|2021-02-05 14:30:00|4831.8|4811.8|4832.2|4812.2|4832.7|4812.7|4831.7|4811.7|0
1612535700000|2021-02-05 14:35:00|4832|4812|4830.9|4810.9|4833.2|4813.2|4830.8|4810.8|0
1612536000000|2021-02-05 14:40:00|4831|4811|4833.1|4813.1|4833.6|4813.6|4830.8|4810.8|0
1612536300000|2021-02-05 14:45:00|4833|4813|4831.5|4811.5|4833.1|4813.1|4830.4|4810.4|0
1612536600000|2021-02-05 14:50:00|4831.4|4811.4|4826.7|4806.7|4831.6|4811.6|4826.5|4806.5|0
1612536900000|2021-02-05 14:55:00|4826.8|4806.8|4823.3|4803.3|4826.8|4806.8|4822.9|4802.9|0
1612537200000|2021-02-05 15:00:00|4823.4|4803.4|4822.2|4802.2|4823.7|4803.7|4821.2|4801.2|0
1612537500000|2021-02-05 15:05:00|4821.8|4801.8|4821.9|4801.9|4822.1|4802.1|4821|4801|0
1612537800000|2021-02-05 15:10:00|4822.1|4802.1|4818|4798|4822.8|4802.8|4817.6|4797.6|0
1612538100000|2021-02-05 15:15:00|4817.9|4797.9|4815.5|4795.5|4817.9|4797.9|4815.1|4795.1|0
1612538400000|2021-02-05 15:20:00|4815.7|4795.7|4816.2|4796.2|4818|4798|4815.1|4795.1|0
1612538700000|2021-02-05 15:25:00|4816.5|4796.5|4821.1|4801.1|4821.1|4801.1|4816.5|4796.5|0
1612539000000|2021-02-05 15:30:00|4821|4801|4821.9|4801.9|4822|4802|4821|4801|0
1612539300000|2021-02-05 15:35:00|4821.8|4801.8|4822.8|4802.8|4824.9|4804.9|4821.1|4801.1|0
1612539600000|2021-02-05 15:40:00|4822.7|4802.7|4821.8|4801.8|4822.8|4802.8|4821.7|4801.7|0
1612539900000|2021-02-05 15:45:00|4821.9|4801.9|4820.8|4800.8|4821.9|4801.9|4820.3|4800.3|0
1612540200000|2021-02-05 15:50:00|4821|4801|4823.8|4803.8|4824.1|4804.1|4820.7|4800.7|0
1612540500000|2021-02-05 15:55:00|4823.9|4803.9|4823.9|4803.9|4825.4|4805.4|4822.7|4802.7|0
1612540800000|2021-02-05 16:00:00|4824|4804|4823.4|4803.4|4824.9|4804.9|4823.3|4803.3|0
1612541100000|2021-02-05 16:05:00|4823.5|4803.5|4820.9|4800.9|4823.6|4803.6|4820.9|4800.9|0
1612541400000|2021-02-05 16:10:00|4820.8|4800.8|4820.7|4800.7|4821.2|4801.2|4819.5|4799.5|0
1612541700000|2021-02-05 16:15:00|4820.8|4800.8|4820.5|4800.5|4822|4802|4820.5|4800.5|0
1612542000000|2021-02-05 16:20:00|4820.4|4800.4|4820.9|4800.9|4821.4|4801.4|4819.2|4799.2|0
1612542300000|2021-02-05 16:25:00|4820.7|4800.7|4823.3|4803.3|4823.4|4803.4|4820.4|4800.4|0
1612542600000|2021-02-05 16:30:00|4836.6|4786.6|4840.5|4790.5|4841.7|4791.7|4836.6|4786.6|0
1612542900000|2021-02-05 16:35:00|4841|4791|4844.3|4794.3|4845.5|4795.5|4841|4791|0
1612543200000|2021-02-05 16:40:00|4844.7|4794.7|4843|4793|4845.5|4795.5|4843|4793|0
1612543500000|2021-02-05 16:45:00|4842.6|4792.6|4843|4793|4843|4793|4841.8|4791.8|0
1612543800000|2021-02-05 16:50:00|4842.5|4792.5|4837.8|4787.8|4842.5|4792.5|4837.8|4787.8|0
1612544100000|2021-02-05 16:55:00|4837.9|4787.9|4832.8|4782.8|4837.9|4787.9|4832.8|4782.8|0
1612544400000|2021-02-05 17:00:00|4832.6|4782.6|4834.3|4784.3|4835.5|4785.5|4831.5|4781.5|0
1612544700000|2021-02-05 17:05:00|4834.8|4784.8|4836.8|4786.8|4839.3|4789.3|4834.8|4784.8|0
1612545000000|2021-02-05 17:10:00|4836.3|4786.3|4836.8|4786.8|4838.1|4788.1|4834.3|4784.3|0
1612545300000|2021-02-05 17:15:00|4836.9|4786.9|4839.4|4789.4|4840.7|4790.7|4836.8|4786.8|0
1612545600000|2021-02-05 17:20:00|4838.9|4788.9|4838.1|4788.1|4839.4|4789.4|4838.1|4788.1|0
1612545900000|2021-02-05 17:25:00|4838.6|4788.6|4840.6|4790.6|4840.7|4790.7|4838.6|4788.6|0
1612546200000|2021-02-05 17:30:00|4840.7|4790.7|4839.4|4789.4|4840.7|4790.7|4839.4|4789.4|0
1612546500000|2021-02-05 17:35:00|4839.9|4789.9|4839.5|4789.5|4840.6|4790.6|4838.1|4788.1|0
1612546800000|2021-02-05 17:40:00|4840|4790|4840.9|4790.9|4842.2|4792.2|4840|4790|0
1612547100000|2021-02-05 17:45:00|4841.4|4791.4|4839.6|4789.6|4842.2|4792.2|4838.3|4788.3|0
1612547400000|2021-02-05 17:50:00|4838.4|4788.4|4838.4|4788.4|4839.7|4789.7|4838.3|4788.3|0
1612547700000|2021-02-05 17:55:00|4838.9|4788.9|4839.8|4789.8|4841|4791|4838.4|4788.4|0
1612548000000|2021-02-05 18:00:00|4840|4790|4838.4|4788.4|4841|4791|4838.4|4788.4|0
1612548300000|2021-02-05 18:05:00|4838.3|4788.3|4837.1|4787.1|4838.4|4788.4|4837.1|4787.1|0
1612548600000|2021-02-05 18:10:00|4837.4|4787.4|4838.4|4788.4|4838.4|4788.4|4837.1|4787.1|0
1612548900000|2021-02-05 18:15:00|4838.3|4788.3|4841|4791|4841|4791|4838.3|4788.3|0
1612549200000|2021-02-05 18:20:00|4840.9|4790.9|4838.3|4788.3|4840.9|4790.9|4837|4787|0
1612549500000|2021-02-05 18:25:00|4837.8|4787.8|4838.3|4788.3|4839.6|4789.6|4837|4787|0
1612549800000|2021-02-05 18:30:00|4837.8|4787.8|4838.2|4788.2|4838.3|4788.3|4836.9|4786.9|0
1612550100000|2021-02-05 18:35:00|4838.3|4788.3|4838.3|4788.3|4839.6|4789.6|4838.2|4788.2|0
1612550400000|2021-02-05 18:40:00|4838.2|4788.2|4837|4787|4838.3|4788.3|4836.9|4786.9|0
1612550700000|2021-02-05 18:45:00|4836.9|4786.9|4840.7|4790.7|4840.7|4790.7|4836.9|4786.9|0
1612551000000|2021-02-05 18:50:00|4840.6|4790.6|4836.8|4786.8|4840.6|4790.6|4836.8|4786.8|0
1612551300000|2021-02-05 18:55:00|4836.3|4786.3|4834.3|4784.3|4836.3|4786.3|4834.2|4784.2|0
1612551600000|2021-02-05 19:00:00|4834.2|4784.2|4835.5|4785.5|4836.8|4786.8|4832.9|4782.9|0
1612551900000|2021-02-05 19:05:00|4835.8|4785.8|4836.8|4786.8|4836.9|4786.9|4835.5|4785.5|0
1612552200000|2021-02-05 19:10:00|4836.9|4786.9|4836.8|4786.8|4838.1|4788.1|4836.8|4786.8|0
1612552500000|2021-02-05 19:15:00|4836.9|4786.9|4835.6|4785.6|4836.9|4786.9|4835.5|4785.5|0
1612552800000|2021-02-05 19:20:00|4835.5|4785.5|4835.5|4785.5|4835.6|4785.6|4834.2|4784.2|0
1612553100000|2021-02-05 19:25:00|4835.6|4785.6|4838.1|4788.1|4838.2|4788.2|4835.5|4785.5|0
1612553400000|2021-02-05 19:30:00|4838.2|4788.2|4838.2|4788.2|4840.7|4790.7|4838.1|4788.1|0
1612553700000|2021-02-05 19:35:00|4838.1|4788.1|4839.4|4789.4|4839.4|4789.4|4836.8|4786.8|0
1612554000000|2021-02-05 19:40:00|4838.9|4788.9|4838.1|4788.1|4838.9|4788.9|4838.1|4788.1|0
1612554300000|2021-02-05 19:45:00|4838|4788|4837.6|4787.6|4839.3|4789.3|4836.7|4786.7|0
1612554600000|2021-02-05 19:50:00|4837.9|4787.9|4836.7|4786.7|4838|4788|4835.3|4785.3|0
1612554900000|2021-02-05 19:55:00|4836.6|4786.6|4836.7|4786.7|4838|4788|4836.6|4786.6|0
1612555200000|2021-02-05 20:00:00|4836.2|4786.2|4834|4784|4836.7|4786.7|4833.4|4783.4|0
1612555500000|2021-02-05 20:05:00|4834.1|4784.1|4835.3|4785.3|4836.6|4786.6|4834|4784|0
1612555800000|2021-02-05 20:10:00|4835.8|4785.8|4835.4|4785.4|4836.7|4786.7|4835.3|4785.3|0
1612556100000|2021-02-05 20:15:00|4835.9|4785.9|4836.7|4786.7|4838.7|4788.7|4835.9|4785.9|0
1612556400000|2021-02-05 20:20:00|4837.2|4787.2|4838|4788|4839.3|4789.3|4836.6|4786.6|0
1612556700000|2021-02-05 20:25:00|4837.5|4787.5|4835.2|4785.2|4838|4788|4835.2|4785.2|0
1612557000000|2021-02-05 20:30:00|4835.3|4785.3|4837.9|4787.9|4838|4788|4835.2|4785.2|0
1612557300000|2021-02-05 20:35:00|4838|4788|4836.6|4786.6|4839.3|4789.3|4835.3|4785.3|0
1612557600000|2021-02-05 20:40:00|4837.1|4787.1|4836.6|4786.6|4837.9|4787.9|4836.5|4786.5|0
1612557900000|2021-02-05 20:45:00|4837.1|4787.1|4836.5|4786.5|4839.3|4789.3|4836.5|4786.5|0
1612558200000|2021-02-05 20:50:00|4836.6|4786.6|4839.1|4789.1|4839.2|4789.2|4836.5|4786.5|0
1612558500000|2021-02-05 20:55:00|4839.2|4789.2|4841.9|4791.9|4846.7|4796.7|4837.9|4787.9|0
1612558800000|2021-02-05 21:00:00|4841.7|4791.7|4842.8|4792.8|4843.9|4793.9|4840.1|4790.1|0
1612559100000|2021-02-05 21:05:00|4842.6|4792.6|4844.3|4794.3|4844.3|4794.3|4842.3|4792.3|0
1612559400000|2021-02-05 21:10:00|4844.6|4794.6|4845.5|4795.5|4845.9|4795.9|4843.9|4793.9|0
1612559700000|2021-02-05 21:15:00|4845.3|4795.3|4845.2|4795.2|4845.6|4795.6|4845.2|4795.2|0
1612560000000|2021-02-05 21:20:00|4845.4|4795.4|4845.5|4795.5|4845.6|4795.6|4845.2|4795.2|0
1612560300000|2021-02-05 21:25:00|4845.4|4795.4|4845.2|4795.2|4845.6|4795.6|4845.2|4795.2|0
1612560600000|2021-02-05 21:30:00|4844.9|4794.9|4845.2|4795.2|4845.2|4795.2|4844|4794|0
1612560900000|2021-02-05 21:35:00|4844.9|4794.9|4845.2|4795.2|4845.5|4795.5|4844.7|4794.7|0
1612561200000|2021-02-05 21:40:00|4845.5|4795.5|4845.5|4795.5|4845.7|4795.7|4845.2|4795.2|0
1612561500000|2021-02-05 21:45:00|4845.7|4795.7|4846.5|4796.5|4846.9|4796.9|4845.2|4795.2|0
1612561800000|2021-02-05 21:50:00|4846.6|4796.6|4846.3|4796.3|4846.9|4796.9|4846.3|4796.3|0
1612562100000|2021-02-05 21:55:00|4846.5|4796.5|4845.8|4795.8|4846.5|4796.5|4845.7|4795.7|0
1612562400000|2021-02-05 22:00:00|4845.5|4795.5|4845.5|4795.5|4845.5|4795.5|4845.5|4795.5|0
1612738800000|2021-02-07 23:00:00|4855.6|4805.6|4854.4|4804.4|4857.4|4807.4|4854.4|4804.4|0
1612739100000|2021-02-07 23:05:00|4854.3|4804.3|4853.2|4803.2|4854.4|4804.4|4851.6|4801.6|0
1612739400000|2021-02-07 23:10:00|4853.1|4803.1|4854.4|4804.4|4855.2|4805.2|4852.7|4802.7|0
1612739700000|2021-02-07 23:15:00|4854.5|4804.5|4853.5|4803.5|4855.5|4805.5|4852.4|4802.4|0
1612740000000|2021-02-07 23:20:00|4853.6|4803.6|4853.9|4803.9|4855.2|4805.2|4853|4803|0
1612740300000|2021-02-07 23:25:00|4854.1|4804.1|4853.1|4803.1|4854.1|4804.1|4852.7|4802.7|0
1612740600000|2021-02-07 23:30:00|4853.2|4803.2|4850.5|4800.5|4853.2|4803.2|4849.4|4799.4|0
1612740900000|2021-02-07 23:35:00|4850.7|4800.7|4851.6|4801.6|4851.6|4801.6|4849.7|4799.7|0
1612741200000|2021-02-07 23:40:00|4851.4|4801.4|4854.7|4804.7|4854.7|4804.7|4851.2|4801.2|0
1612741500000|2021-02-07 23:45:00|4854.8|4804.8|4854.4|4804.4|4855.2|4805.2|4853.5|4803.5|0
1612741800000|2021-02-07 23:50:00|4854.3|4804.3|4854.7|4804.7|4854.7|4804.7|4853.5|4803.5|0
1612742100000|2021-02-07 23:55:00|4854.9|4804.9|4852.2|4802.2|4855.2|4805.2|4851.2|4801.2|0
1612742400000|2021-02-08 00:00:00|4852.1|4802.1|4849.7|4799.7|4852.1|4802.1|4847.7|4797.7|0
1612742700000|2021-02-08 00:05:00|4849.6|4799.6|4850.2|4800.2|4852.6|4802.6|4848.7|4798.7|0
1612743000000|2021-02-08 00:10:00|4849.9|4799.9|4852.2|4802.2|4852.4|4802.4|4848.2|4798.2|0
1612743300000|2021-02-08 00:15:00|4852.4|4802.4|4868|4818|4869.8|4819.8|4851|4801|0
1612743600000|2021-02-08 00:20:00|4867.9|4817.9|4873.3|4823.3|4874.4|4824.4|4867.9|4817.9|0
1612743900000|2021-02-08 00:25:00|4873.7|4823.7|4871.8|4821.8|4874.3|4824.3|4870.5|4820.5|0
1612744200000|2021-02-08 00:30:00|4871.3|4821.3|4873.1|4823.1|4876.2|4826.2|4870.5|4820.5|0
1612744500000|2021-02-08 00:35:00|4873.7|4823.7|4873.1|4823.1|4875.6|4825.6|4870.6|4820.6|0
1612744800000|2021-02-08 00:40:00|4873.4|4823.4|4874.3|4824.3|4876.3|4826.3|4873.1|4823.1|0
1612745100000|2021-02-08 00:45:00|4874.1|4824.1|4874.3|4824.3|4875.6|4825.6|4873.1|4823.1|0
1612745400000|2021-02-08 00:50:00|4874.8|4824.8|4873.7|4823.7|4875.6|4825.6|4873|4823|0
1612745700000|2021-02-08 00:55:00|4873.9|4823.9|4870.6|4820.6|4874.3|4824.3|4869.9|4819.9|0
1612746000000|2021-02-08 01:00:00|4870.3|4820.3|4869.3|4819.3|4870.6|4820.6|4868|4818|0
1612746300000|2021-02-08 01:05:00|4869.5|4819.5|4871.9|4821.9|4871.9|4821.9|4869.3|4819.3|0
1612746600000|2021-02-08 01:10:00|4873.1|4823.1|4871.9|4821.9|4873.1|4823.1|4870.6|4820.6|0
1612746900000|2021-02-08 01:15:00|4872.1|4822.1|4876.3|4826.3|4877|4827|4872.1|4822.1|0
1612747200000|2021-02-08 01:20:00|4876.1|4826.1|4877|4827|4877.6|4827.6|4874.4|4824.4|0
1612747500000|2021-02-08 01:25:00|4877.5|4827.5|4880.8|4830.8|4880.8|4830.8|4877.5|4827.5|0
1612747800000|2021-02-08 01:30:00|4881|4831|4880.7|4830.7|4882|4832|4879.4|4829.4|0
1612748100000|2021-02-08 01:35:00|4880.5|4830.5|4878.2|4828.2|4882|4832|4878.2|4828.2|0
1612748400000|2021-02-08 01:40:00|4878.7|4828.7|4878.2|4828.2|4880.1|4830.1|4878.2|4828.2|0
1612748700000|2021-02-08 01:45:00|4878.1|4828.1|4878.2|4828.2|4879.4|4829.4|4876.9|4826.9|0
1612749000000|2021-02-08 01:50:00|4877.7|4827.7|4878.2|4828.2|4879.5|4829.5|4876.9|4826.9|0
1612749300000|2021-02-08 01:55:00|4878.7|4828.7|4879.5|4829.5|4879.5|4829.5|4878.2|4828.2|0
1612749600000|2021-02-08 02:00:00|4879.7|4829.7|4879.5|4829.5|4880.8|4830.8|4878.2|4828.2|0
1612749900000|2021-02-08 02:05:00|4880.1|4830.1|4880.7|4830.7|4882|4832|4879.5|4829.5|0
1612750200000|2021-02-08 02:10:00|4880.3|4830.3|4878.3|4828.3|4880.8|4830.8|4878.2|4828.2|0
1612750500000|2021-02-08 02:15:00|4878.2|4828.2|4878.3|4828.3|4878.3|4828.3|4876.3|4826.3|0
1612750800000|2021-02-08 02:20:00|4878.6|4828.6|4879.5|4829.5|4879.6|4829.6|4878.3|4828.3|0
1612751100000|2021-02-08 02:25:00|4879.2|4829.2|4878.2|4828.2|4879.5|4829.5|4878.2|4828.2|0
1612751400000|2021-02-08 02:30:00|4878.5|4828.5|4880.7|4830.7|4882|4832|4878.5|4828.5|0
1612751700000|2021-02-08 02:35:00|4881.2|4831.2|4879.5|4829.5|4882|4832|4879.5|4829.5|0
1612752000000|2021-02-08 02:40:00|4879.7|4829.7|4879.5|4829.5|4880.7|4830.7|4879.5|4829.5|0
1612752300000|2021-02-08 02:45:00|4880|4830|4880.8|4830.8|4881.4|4831.4|4880|4830|0
1612752600000|2021-02-08 02:50:00|4881.3|4831.3|4882|4832|4882.7|4832.7|4880.8|4830.8|0
1612752900000|2021-02-08 02:55:00|4882.1|4832.1|4883.3|4833.3|4883.3|4833.3|4882|4832|0
1612753200000|2021-02-08 03:00:00|4883.1|4833.1|4882|4832|4883.1|4833.1|4880.7|4830.7|0
1612753500000|2021-02-08 03:05:00|4882.5|4832.5|4882|4832|4883.3|4833.3|4880.8|4830.8|0
1612753800000|2021-02-08 03:10:00|4882.1|4832.1|4882.7|4832.7|4883.3|4833.3|4882|4832|0
1612754100000|2021-02-08 03:15:00|4882.9|4832.9|4882.7|4832.7|4883.3|4833.3|4882|4832|0
1612754400000|2021-02-08 03:20:00|4882.9|4832.9|4880.7|4830.7|4883.3|4833.3|4880.7|4830.7|0
1612754700000|2021-02-08 03:25:00|4881|4831|4879.4|4829.4|4881.4|4831.4|4878.8|4828.8|0
1612755000000|2021-02-08 03:30:00|4878.9|4828.9|4880.1|4830.1|4880.7|4830.7|4878.1|4828.1|0
1612755300000|2021-02-08 03:35:00|4879.9|4829.9|4879.5|4829.5|4880.8|4830.8|4879.5|4829.5|0
1612755600000|2021-02-08 03:40:00|4879.7|4829.7|4879.5|4829.5|4880.8|4830.8|4879.5|4829.5|0
1612755900000|2021-02-08 03:45:00|4879.4|4829.4|4876.9|4826.9|4879.4|4829.4|4876.9|4826.9|0
1612756200000|2021-02-08 03:50:00|4877.2|4827.2|4878.2|4828.2|4879.4|4829.4|4877.2|4827.2|0
1612756500000|2021-02-08 03:55:00|4878.4|4828.4|4878.2|4828.2|4879.4|4829.4|4878.1|4828.1|0
1612756800000|2021-02-08 04:00:00|4876.9|4826.9|4876.9|4826.9|4878.2|4828.2|4876.9|4826.9|0
1612757100000|2021-02-08 04:05:00|4877.1|4827.1|4878.2|4828.2|4878.2|4828.2|4876.9|4826.9|0
1612757400000|2021-02-08 04:10:00|4877.9|4827.9|4876.9|4826.9|4878.2|4828.2|4876.9|4826.9|0
1612757700000|2021-02-08 04:15:00|4877|4827|4875.7|4825.7|4878.2|4828.2|4875|4825|0
1612758000000|2021-02-08 04:20:00|4876.1|4826.1|4874.4|4824.4|4876.9|4826.9|4874.4|4824.4|0
1612758300000|2021-02-08 04:25:00|4874.1|4824.1|4874.4|4824.4|4874.4|4824.4|4873.1|4823.1|0
1612758600000|2021-02-08 04:30:00|4873.9|4823.9|4874.4|4824.4|4874.4|4824.4|4873.1|4823.1|0
1612758900000|2021-02-08 04:35:00|4874.1|4824.1|4873.1|4823.1|4874.1|4824.1|4873.1|4823.1|0
1612759200000|2021-02-08 04:40:00|4873.3|4823.3|4874.4|4824.4|4874.4|4824.4|4873.1|4823.1|0
1612759500000|2021-02-08 04:45:00|4873.8|4823.8|4874.4|4824.4|4874.4|4824.4|4873.1|4823.1|0
1612759800000|2021-02-08 04:50:00|4873.1|4823.1|4873.1|4823.1|4873.1|4823.1|4872.5|4822.5|0
1612760100000|2021-02-08 04:55:00|4873.2|4823.2|4873.2|4823.2|4873.2|4823.2|4871.9|4821.9|0
1612760400000|2021-02-08 05:00:00|4873.4|4823.4|4875.7|4825.7|4875.7|4825.7|4873.4|4823.4|0
1612760700000|2021-02-08 05:05:00|4875.4|4825.4|4874.4|4824.4|4875.7|4825.7|4874.4|4824.4|0
1612761000000|2021-02-08 05:10:00|4874.1|4824.1|4873.1|4823.1|4874.4|4824.4|4871.8|4821.8|0
1612761300000|2021-02-08 05:15:00|4873.4|4823.4|4874.4|4824.4|4874.4|4824.4|4871.9|4821.9|0
1612761600000|2021-02-08 05:20:00|4874|4824|4873.2|4823.2|4874|4824|4870.6|4820.6|0
1612761900000|2021-02-08 05:25:00|4872.9|4822.9|4873.2|4823.2|4873.2|4823.2|4872.5|4822.5|0
1612762200000|2021-02-08 05:30:00|4873.4|4823.4|4873.1|4823.1|4874.4|4824.4|4871.9|4821.9|0
1612762500000|2021-02-08 05:35:00|4872.5|4822.5|4871.9|4821.9|4873.1|4823.1|4871.8|4821.8|0
1612762800000|2021-02-08 05:40:00|4871.8|4821.8|4871.9|4821.9|4872.5|4822.5|4870.6|4820.6|0
1612763100000|2021-02-08 05:45:00|4871.8|4821.8|4871.8|4821.8|4873.1|4823.1|4870.6|4820.6|0
1612763400000|2021-02-08 05:50:00|4871.4|4821.4|4870.6|4820.6|4871.8|4821.8|4869.3|4819.3|0
1612763700000|2021-02-08 05:55:00|4871.1|4821.1|4874.4|4824.4|4874.4|4824.4|4871.1|4821.1|0
1612764000000|2021-02-08 06:00:00|4873.9|4823.9|4875.6|4825.6|4876.9|4826.9|4873.1|4823.1|0
1612764300000|2021-02-08 06:05:00|4875.7|4825.7|4876.3|4826.3|4876.9|4826.9|4875.6|4825.6|0
1612764600000|2021-02-08 06:10:00|4876.6|4826.6|4875.8|4825.8|4876.9|4826.9|4874.4|4824.4|0
1612764900000|2021-02-08 06:15:00|4875.7|4825.7|4877|4827|4877|4827|4875.7|4825.7|0
1612765200000|2021-02-08 06:20:00|4877.5|4827.5|4878.2|4828.2|4878.3|4828.3|4877.5|4827.5|0
1612765500000|2021-02-08 06:25:00|4878|4828|4878.2|4828.2|4878.2|4828.2|4877|4827|0
1612765800000|2021-02-08 06:30:00|4876.9|4826.9|4878.2|4828.2|4878.2|4828.2|4876.9|4826.9|0
1612766100000|2021-02-08 06:35:00|4877.7|4827.7|4878.1|4828.1|4879.4|4829.4|4876.9|4826.9|0
1612766400000|2021-02-08 06:40:00|4878.2|4828.2|4878.1|4828.1|4879.4|4829.4|4878.1|4828.1|0
1612766700000|2021-02-08 06:45:00|4877.9|4827.9|4876.9|4826.9|4878.1|4828.1|4876.9|4826.9|0
1612767000000|2021-02-08 06:50:00|4877.3|4827.3|4876.9|4826.9|4878.1|4828.1|4876.9|4826.9|0
1612767300000|2021-02-08 06:55:00|4877.1|4827.1|4875.6|4825.6|4877.5|4827.5|4875.6|4825.6|0
1612767600000|2021-02-08 07:00:00|4875.1|4825.1|4874.4|4824.4|4875.7|4825.7|4871.8|4821.8|0
1612767900000|2021-02-08 07:05:00|4874.2|4824.2|4873.1|4823.1|4874.2|4824.2|4870.6|4820.6|0
1612768200000|2021-02-08 07:10:00|4873.2|4823.2|4871.9|4821.9|4873.2|4823.2|4870.6|4820.6|0
1612768500000|2021-02-08 07:15:00|4871.4|4821.4|4868|4818|4871.9|4821.9|4868|4818|0
1612768800000|2021-02-08 07:20:00|4867.8|4817.8|4866.8|4816.8|4868|4818|4866.7|4816.7|0
1612769100000|2021-02-08 07:25:00|4866.3|4816.3|4865.5|4815.5|4866.8|4816.8|4864.2|4814.2|0
1612769400000|2021-02-08 07:30:00|4866|4816|4865.5|4815.5|4868.1|4818.1|4865.5|4815.5|0
1612769700000|2021-02-08 07:35:00|4866|4816|4868|4818|4869.3|4819.3|4866|4816|0
1612770000000|2021-02-08 07:40:00|4868.5|4818.5|4870.5|4820.5|4870.5|4820.5|4868|4818|0
1612770300000|2021-02-08 07:45:00|4870|4820|4869.3|4819.3|4870|4820|4868|4818|0
1612770600000|2021-02-08 07:50:00|4869.8|4819.8|4871.2|4821.2|4871.8|4821.8|4869.8|4819.8|0
1612770900000|2021-02-08 07:55:00|4870.9|4820.9|4870.5|4820.5|4870.9|4820.9|4866.7|4816.7|0
1612771200000|2021-02-08 08:00:00|4870.4|4820.4|4870.4|4820.4|4873|4823|4866.7|4816.7|0
1612771500000|2021-02-08 08:05:00|4870|4820|4866.2|4846.2|4873|4846.4|4862.3|4816.7|0
1612771800000|2021-02-08 08:10:00|4865.7|4845.7|4864.4|4844.4|4866.4|4846.4|4863.6|4843.6|0
1612772100000|2021-02-08 08:15:00|4865|4845|4857.9|4837.9|4865.7|4845.7|4857.8|4837.8|0
1612772400000|2021-02-08 08:20:00|4858|4838|4856.8|4836.8|4859.1|4839.1|4856.3|4836.3|0
1612772700000|2021-02-08 08:25:00|4856.9|4836.9|4854.5|4834.5|4857.6|4837.6|4854.5|4834.5|0
1612773000000|2021-02-08 08:30:00|4854.4|4834.4|4854.9|4834.9|4856.8|4836.8|4854.2|4834.2|0
1612773300000|2021-02-08 08:35:00|4854.7|4834.7|4850.5|4830.5|4856.1|4836.1|4849.9|4829.9|0
1612773600000|2021-02-08 08:40:00|4850.3|4830.3|4848.7|4828.7|4850.3|4830.3|4847.6|4827.6|0
1612773900000|2021-02-08 08:45:00|4848.6|4828.6|4856.1|4836.1|4857|4837|4848.1|4828.1|0
1612774200000|2021-02-08 08:50:00|4856.6|4836.6|4857.8|4837.8|4858.1|4838.1|4855.4|4835.4|0
1612774500000|2021-02-08 08:55:00|4857.9|4837.9|4857.8|4837.8|4859.3|4839.3|4856.6|4836.6|0
1612774800000|2021-02-08 09:00:00|4857.4|4837.4|4859.7|4839.7|4861.6|4841.6|4857|4837|0
1612775100000|2021-02-08 09:05:00|4859.8|4839.8|4856.7|4836.7|4859.8|4839.8|4856.7|4836.7|0
1612775400000|2021-02-08 09:10:00|4856.5|4836.5|4855|4835|4856.7|4836.7|4854.9|4834.9|0
1612775700000|2021-02-08 09:15:00|4855.1|4835.1|4852.2|4832.2|4856|4836|4852.2|4832.2|0
1612776000000|2021-02-08 09:20:00|4852.8|4832.8|4852.5|4832.5|4853.4|4833.4|4851.6|4831.6|0
1612776300000|2021-02-08 09:25:00|4852.6|4832.6|4848.7|4828.7|4852.8|4832.8|4848.6|4828.6|0
1612776600000|2021-02-08 09:30:00|4848.6|4828.6|4849.9|4829.9|4850.2|4830.2|4846.8|4826.8|0
1612776900000|2021-02-08 09:35:00|4850.2|4830.2|4849.4|4829.4|4850.4|4830.4|4849.3|4829.3|0
1612777200000|2021-02-08 09:40:00|4849.5|4829.5|4850.9|4830.9|4850.9|4830.9|4849.3|4829.3|0
1612777500000|2021-02-08 09:45:00|4850.8|4830.8|4857.1|4837.1|4857.3|4837.3|4850.2|4830.2|0
1612777800000|2021-02-08 09:50:00|4857.3|4837.3|4858.7|4838.7|4861.9|4841.9|4857.3|4837.3|0
1612778100000|2021-02-08 09:55:00|4858.9|4838.9|4860|4840|4860|4840|4858.6|4838.6|0
1612778400000|2021-02-08 10:00:00|4860.2|4840.2|4860.5|4840.5|4862.2|4842.2|4860.2|4840.2|0
1612778700000|2021-02-08 10:05:00|4860.7|4840.7|4862.5|4842.5|4862.6|4842.6|4860.6|4840.6|0
1612779000000|2021-02-08 10:10:00|4862.6|4842.6|4862.9|4842.9|4862.9|4842.9|4861.8|4841.8|0
1612779300000|2021-02-08 10:15:00|4863.1|4843.1|4864.9|4844.9|4866.8|4846.8|4863|4843|0
1612779600000|2021-02-08 10:20:00|4864.7|4844.7|4865.3|4845.3|4866.2|4846.2|4864.7|4844.7|0
1612779900000|2021-02-08 10:25:00|4865.2|4845.2|4867|4847|4867.2|4847.2|4863.8|4843.8|0
1612780200000|2021-02-08 10:30:00|4866.8|4846.8|4868.7|4848.7|4869|4849|4865.5|4845.5|0
1612780500000|2021-02-08 10:35:00|4868.8|4848.8|4865.8|4845.8|4868.8|4848.8|4865.8|4845.8|0
1612780800000|2021-02-08 10:40:00|4865.7|4845.7|4865.6|4845.6|4866.9|4846.9|4865.2|4845.2|0
1612781100000|2021-02-08 10:45:00|4865.7|4845.7|4866.4|4846.4|4866.7|4846.7|4864.8|4844.8|0
1612781400000|2021-02-08 10:50:00|4866.5|4846.5|4868.1|4848.1|4868.1|4848.1|4866.5|4846.5|0
1612781700000|2021-02-08 10:55:00|4868.3|4848.3|4864.8|4844.8|4868.7|4848.7|4864.6|4844.6|0
1612782000000|2021-02-08 11:00:00|4864.7|4844.7|4863.2|4843.2|4865.3|4845.3|4862.5|4842.5|0
1612782300000|2021-02-08 11:05:00|4862.7|4842.7|4863.5|4843.5|4865.2|4845.2|4862.7|4842.7|0
1612782600000|2021-02-08 11:10:00|4863.6|4843.6|4860.6|4840.6|4863.8|4843.8|4859.9|4839.9|0
1612782900000|2021-02-08 11:15:00|4860.1|4840.1|4858.8|4838.8|4860.1|4840.1|4858.5|4838.5|0
1612783200000|2021-02-08 11:20:00|4859.1|4839.1|4858.8|4838.8|4860.1|4840.1|4858.8|4838.8|0
1612783500000|2021-02-08 11:25:00|4858.9|4838.9|4858.6|4838.6|4858.9|4838.9|4857.8|4837.8|0
1612783800000|2021-02-08 11:30:00|4858.8|4838.8|4859.7|4839.7|4860.2|4840.2|4858.8|4838.8|0
1612784100000|2021-02-08 11:35:00|4859.9|4839.9|4858.6|4838.6|4861.9|4841.9|4858.6|4838.6|0
1612784400000|2021-02-08 11:40:00|4858.5|4838.5|4859.2|4839.2|4859.4|4839.4|4857.4|4837.4|0
1612784700000|2021-02-08 11:45:00|4859.1|4839.1|4857.1|4837.1|4859.1|4839.1|4857|4837|0
1612785000000|2021-02-08 11:50:00|4857.2|4837.2|4858.1|4838.1|4859.4|4839.4|4857|4837|0
1612785300000|2021-02-08 11:55:00|4858.3|4838.3|4858.8|4838.8|4859.3|4839.3|4858.3|4838.3|0
1612785600000|2021-02-08 12:00:00|4859.1|4839.1|4854.8|4834.8|4859.1|4839.1|4854.7|4834.7|0
1612785900000|2021-02-08 12:05:00|4854.9|4834.9|4854.6|4834.6|4855.6|4835.6|4854.1|4834.1|0
1612786200000|2021-02-08 12:10:00|4854.7|4834.7|4854.5|4834.5|4855.6|4835.6|4854|4834|0
1612786500000|2021-02-08 12:15:00|4854|4834|4854.8|4834.8|4854.9|4834.9|4851.2|4831.2|0
1612786800000|2021-02-08 12:20:00|4854.7|4834.7|4854.2|4834.2|4854.7|4834.7|4852.8|4832.8|0
1612787100000|2021-02-08 12:25:00|4854.1|4834.1|4853.7|4833.7|4854.2|4834.2|4853.6|4833.6|0
1612787400000|2021-02-08 12:30:00|4853.6|4833.6|4852.7|4832.7|4853.8|4833.8|4852.6|4832.6|0
1612787700000|2021-02-08 12:35:00|4852|4832|4853.5|4833.5|4853.5|4833.5|4851.5|4831.5|0
1612788000000|2021-02-08 12:40:00|4853.6|4833.6|4851.8|4831.8|4853.7|4833.7|4851.7|4831.7|0
1612788300000|2021-02-08 12:45:00|4851.7|4831.7|4851.2|4831.2|4852|4832|4850.6|4830.6|0
1612788600000|2021-02-08 12:50:00|4851.1|4831.1|4849.2|4829.2|4851.2|4831.2|4849.2|4829.2|0
1612788900000|2021-02-08 12:55:00|4848.2|4828.2|4849.1|4829.1|4849.1|4829.1|4846.8|4826.8|0
1612789200000|2021-02-08 13:00:00|4849|4829|4846.8|4826.8|4849|4829|4846.5|4826.5|0
1612789500000|2021-02-08 13:05:00|4846.5|4826.5|4847|4827|4848.4|4828.4|4846.2|4826.2|0
1612789800000|2021-02-08 13:10:00|4847.1|4827.1|4842.2|4822.2|4848|4828|4842.1|4822.1|0
1612790100000|2021-02-08 13:15:00|4842.1|4822.1|4843|4823|4843.1|4823.1|4841.8|4821.8|0
1612790400000|2021-02-08 13:20:00|4843.1|4823.1|4843.1|4823.1|4843.2|4823.2|4842.1|4822.1|0
1612790700000|2021-02-08 13:25:00|4843|4823|4840.3|4820.3|4843|4823|4839.8|4819.8|0
1612791000000|2021-02-08 13:30:00|4840.4|4820.4|4840|4820|4841|4821|4839.4|4819.4|0
1612791300000|2021-02-08 13:35:00|4840.5|4820.5|4837.8|4817.8|4841.1|4821.1|4837.8|4817.8|0
1612791600000|2021-02-08 13:40:00|4837.7|4817.7|4839.5|4819.5|4839.6|4819.6|4837.1|4817.1|0
1612791900000|2021-02-08 13:45:00|4839.8|4819.8|4838.9|4818.9|4840.9|4820.9|4838.6|4818.6|0
1612792200000|2021-02-08 13:50:00|4839.2|4819.2|4842.4|4822.4|4842.9|4822.9|4839.1|4819.1|0
1612792500000|2021-02-08 13:55:00|4842.9|4822.9|4843.2|4823.2|4843.3|4823.3|4841.7|4821.7|0
1612792800000|2021-02-08 14:00:00|4842|4822|4841.7|4821.7|4842.7|4822.7|4840.2|4820.2|0
1612793100000|2021-02-08 14:05:00|4841.9|4821.9|4841.3|4821.3|4842|4822|4840|4820|0
1612793400000|2021-02-08 14:10:00|4841.6|4821.6|4843.8|4823.8|4843.8|4823.8|4841.3|4821.3|0
1612793700000|2021-02-08 14:15:00|4843.7|4823.7|4845.6|4825.6|4845.6|4825.6|4843.7|4823.7|0
1612794000000|2021-02-08 14:20:00|4845.5|4825.5|4846.8|4826.8|4846.9|4826.9|4845.4|4825.4|0
1612794300000|2021-02-08 14:25:00|4846.6|4826.6|4849.2|4829.2|4849.2|4829.2|4846.5|4826.5|0
1612794600000|2021-02-08 14:30:00|4849.3|4829.3|4851.8|4831.8|4852.2|4832.2|4849.3|4829.3|0
1612794900000|2021-02-08 14:35:00|4851.9|4831.9|4849.8|4829.8|4852.5|4832.5|4849.7|4829.7|0
1612795200000|2021-02-08 14:40:00|4849.9|4829.9|4851.6|4831.6|4851.8|4831.8|4849.6|4829.6|0
1612795500000|2021-02-08 14:45:00|4851.8|4831.8|4853.7|4833.7|4853.9|4833.9|4851.8|4831.8|0
1612795800000|2021-02-08 14:50:00|4853.6|4833.6|4855.4|4835.4|4855.7|4835.7|4853.4|4833.4|0
1612796100000|2021-02-08 14:55:00|4855.6|4835.6|4853.2|4833.2|4857|4837|4852.9|4832.9|0
1612796400000|2021-02-08 15:00:00|4853.1|4833.1|4854.5|4834.5|4854.5|4834.5|4851.6|4831.6|0
1612796700000|2021-02-08 15:05:00|4854.4|4834.4|4854.7|4834.7|4855.8|4835.8|4853.1|4833.1|0
1612797000000|2021-02-08 15:10:00|4854.6|4834.6|4853.5|4833.5|4854.9|4834.9|4852.7|4832.7|0
1612797300000|2021-02-08 15:15:00|4853.7|4833.7|4854.5|4834.5|4854.8|4834.8|4853.5|4833.5|0
1612797600000|2021-02-08 15:20:00|4854.6|4834.6|4858.1|4838.1|4859|4839|4854.6|4834.6|0
1612797900000|2021-02-08 15:25:00|4857.9|4837.9|4860.2|4840.2|4860.4|4840.4|4857.9|4837.9|0
1612798200000|2021-02-08 15:30:00|4860.4|4840.4|4860.9|4840.9|4861.3|4841.3|4860.1|4840.1|0
1612798500000|2021-02-08 15:35:00|4859.8|4839.8|4859.5|4839.5|4859.8|4839.8|4858.6|4838.6|0
1612798800000|2021-02-08 15:40:00|4859.7|4839.7|4859.1|4839.1|4860|4840|4858.4|4838.4|0
1612799100000|2021-02-08 15:45:00|4859.2|4839.2|4858.5|4838.5|4859.3|4839.3|4858|4838|0
1612799400000|2021-02-08 15:50:00|4858.4|4838.4|4858.1|4838.1|4859|4839|4857.7|4837.7|0
1612799700000|2021-02-08 15:55:00|4858|4838|4856.9|4836.9|4858|4838|4856.2|4836.2|0
1612800000000|2021-02-08 16:00:00|4856.8|4836.8|4856.5|4836.5|4857.4|4837.4|4856.4|4836.4|0
1612800300000|2021-02-08 16:05:00|4856.4|4836.4|4856.3|4836.3|4857.3|4837.3|4855.7|4835.7|0
1612800600000|2021-02-08 16:10:00|4856.2|4836.2|4856.9|4836.9|4857.4|4837.4|4856.1|4836.1|0
1612800900000|2021-02-08 16:15:00|4856.8|4836.8|4857.4|4837.4|4857.9|4837.9|4856.1|4836.1|0
1612801200000|2021-02-08 16:20:00|4857.1|4837.1|4856.5|4836.5|4857.5|4837.5|4856.3|4836.3|0
1612801500000|2021-02-08 16:25:00|4856.3|4836.3|4856.9|4836.9|4857.5|4837.5|4856.1|4836.1|0
1612801800000|2021-02-08 16:30:00|4871.4|4821.4|4862.3|4812.3|4871.5|4821.5|4862.3|4812.3|0
1612802100000|2021-02-08 16:35:00|4862.2|4812.2|4859.7|4809.7|4862.3|4812.3|4858.4|4808.4|0
1612802400000|2021-02-08 16:40:00|4860.1|4810.1|4857.1|4807.1|4860.9|4810.9|4855.9|4805.9|0
1612802700000|2021-02-08 16:45:00|4857.2|4807.2|4861.1|4811.1|4861.1|4811.1|4857.1|4807.1|0
1612803000000|2021-02-08 16:50:00|4861.2|4811.2|4859.9|4809.9|4861.2|4811.2|4858.6|4808.6|0
1612803300000|2021-02-08 16:55:00|4859.4|4809.4|4859.9|4809.9|4861.2|4811.2|4858.6|4808.6|0
1612803600000|2021-02-08 17:00:00|4860.4|4810.4|4859.9|4809.9|4861.2|4811.2|4859.9|4809.9|0
1612803900000|2021-02-08 17:05:00|4860.4|4810.4|4861.2|4811.2|4861.2|4811.2|4859.9|4809.9|0
1612804200000|2021-02-08 17:10:00|4861.7|4811.7|4865.1|4815.1|4865.1|4815.1|4861.7|4811.7|0
1612804500000|2021-02-08 17:15:00|4865|4815|4866.3|4816.3|4866.3|4816.3|4865|4815|0
1612804800000|2021-02-08 17:20:00|4866.4|4816.4|4866.4|4816.4|4867.6|4817.6|4866.3|4816.3|0
1612805100000|2021-02-08 17:25:00|4866.8|4816.8|4867.6|4817.6|4867.6|4817.6|4866.8|4816.8|0
1612805400000|2021-02-08 17:30:00|4867.5|4817.5|4867.6|4817.6|4867.6|4817.6|4866.3|4816.3|0
1612805700000|2021-02-08 17:35:00|4867.1|4817.1|4866.2|4816.2|4867.6|4817.6|4866.2|4816.2|0
1612806000000|2021-02-08 17:40:00|4866.3|4816.3|4866.3|4816.3|4867.5|4817.5|4866.2|4816.2|0
1612806300000|2021-02-08 17:45:00|4866.4|4816.4|4867.5|4817.5|4868.8|4818.8|4866.3|4816.3|0
1612806600000|2021-02-08 17:50:00|4867.6|4817.6|4866.3|4816.3|4867.6|4817.6|4866.2|4816.2|0
1612806900000|2021-02-08 17:55:00|4866.2|4816.2|4864.9|4814.9|4866.3|4816.3|4863.6|4813.6|0
1612807200000|2021-02-08 18:00:00|4864.5|4814.5|4863.6|4813.6|4864.9|4814.9|4863.6|4813.6|0
1612807500000|2021-02-08 18:05:00|4864.1|4814.1|4864.9|4814.9|4864.9|4814.9|4863.6|4813.6|0
1612807800000|2021-02-08 18:10:00|4865.3|4815.3|4864.9|4814.9|4866.2|4816.2|4864.8|4814.8|0
1612808100000|2021-02-08 18:15:00|4865.4|4815.4|4866.3|4816.3|4867.5|4817.5|4865.4|4815.4|0
1612808400000|2021-02-08 18:20:00|4866.2|4816.2|4866.2|4816.2|4866.3|4816.3|4864.9|4814.9|0
1612808700000|2021-02-08 18:25:00|4865.7|4815.7|4864.9|4814.9|4865.7|4815.7|4864.9|4814.9|0
1612809000000|2021-02-08 18:30:00|4865|4815|4865.1|4815.1|4866.3|4816.3|4864.9|4814.9|0
1612809300000|2021-02-08 18:35:00|4865|4815|4866.3|4816.3|4866.3|4816.3|4865|4815|0
1612809600000|2021-02-08 18:40:00|4865.8|4815.8|4866.3|4816.3|4866.3|4816.3|4865|4815|0
1612809900000|2021-02-08 18:45:00|4866.4|4816.4|4865|4815|4866.4|4816.4|4864.9|4814.9|0
1612810200000|2021-02-08 18:50:00|4864.9|4814.9|4860.9|4810.9|4864.9|4814.9|4860.9|4810.9|0
1612810500000|2021-02-08 18:55:00|4861.4|4811.4|4863.5|4813.5|4864.8|4814.8|4861.4|4811.4|0
1612810800000|2021-02-08 19:00:00|4863.6|4813.6|4864.9|4814.9|4864.9|4814.9|4863.5|4813.5|0
1612811400000|2021-02-08 19:10:00|4864.4|4814.4|4864.9|4814.9|4864.9|4814.9|4863.6|4813.6|0
1612811700000|2021-02-08 19:15:00|4865.4|4815.4|4864.9|4814.9|4866.2|4816.2|4864.9|4814.9|0
1612812000000|2021-02-08 19:20:00|4864.8|4814.8|4866.2|4816.2|4866.3|4816.3|4864.8|4814.8|0
1612812300000|2021-02-08 19:25:00|4865.7|4815.7|4864.9|4814.9|4865.7|4815.7|4864.9|4814.9|0
1612812600000|2021-02-08 19:30:00|4865.4|4815.4|4867.4|4817.4|4867.5|4817.5|4864.8|4814.8|0
1612812900000|2021-02-08 19:35:00|4866.2|4816.2|4867.5|4817.5|4867.5|4817.5|4866.1|4816.1|0
1612813200000|2021-02-08 19:40:00|4867.4|4817.4|4867.5|4817.5|4867.5|4817.5|4866.2|4816.2|0
1612813500000|2021-02-08 19:45:00|4867|4817|4866.2|4816.2|4867|4817|4866.2|4816.2|0
1612813800000|2021-02-08 19:50:00|4866.3|4816.3|4866.3|4816.3|4866.3|4816.3|4866.2|4816.2|0
1612814100000|2021-02-08 19:55:00|4866.8|4816.8|4867.6|4817.6|4867.6|4817.6|4866.3|4816.3|0
1612814700000|2021-02-08 20:05:00|4867.7|4817.7|4867.6|4817.6|4867.7|4817.7|4866.3|4816.3|0
1612815000000|2021-02-08 20:10:00|4867.7|4817.7|4867.7|4817.7|4869|4819|4867.7|4817.7|0
1612815300000|2021-02-08 20:15:00|4867.2|4817.2|4866.4|4816.4|4867.7|4817.7|4866.4|4816.4|0
1612815600000|2021-02-08 20:20:00|4866.9|4816.9|4866.5|4816.5|4867.7|4817.7|4866.4|4816.4|0
1612815900000|2021-02-08 20:25:00|4866.9|4816.9|4867.7|4817.7|4867.8|4817.8|4866.4|4816.4|0
1612816200000|2021-02-08 20:30:00|4867.8|4817.8|4866.4|4816.4|4869.1|4819.1|4866.4|4816.4|0
1612816500000|2021-02-08 20:35:00|4866.5|4816.5|4867.8|4817.8|4867.8|4817.8|4866.5|4816.5|0
1612816800000|2021-02-08 20:40:00|4867.9|4817.9|4867.9|4817.9|4867.9|4817.9|4866.6|4816.6|0
1612817100000|2021-02-08 20:45:00|4867.8|4817.8|4867.9|4817.9|4869.2|4819.2|4867.8|4817.8|0
1612817400000|2021-02-08 20:50:00|4867.8|4817.8|4870.6|4820.6|4870.6|4820.6|4867.8|4817.8|0
1612817700000|2021-02-08 20:55:00|4870.1|4820.1|4874.8|4824.8|4874.9|4824.9|4865.9|4815.9|0
1612818000000|2021-02-08 21:00:00|4872.7|4822.7|4871.9|4821.9|4873|4823|4871.4|4821.4|0
1612818300000|2021-02-08 21:05:00|4872.2|4822.2|4871.9|4821.9|4872.2|4822.2|4871.9|4821.9|0
1612818600000|2021-02-08 21:10:00|4872.2|4822.2|4873.1|4823.1|4873.5|4823.5|4871.4|4821.4|0
1612818900000|2021-02-08 21:15:00|4872.6|4822.6|4871.7|4821.7|4873.1|4823.1|4871.4|4821.4|0
1612819200000|2021-02-08 21:20:00|4871.6|4821.6|4871.6|4821.6|4871.7|4821.7|4871|4821|0
1612819500000|2021-02-08 21:25:00|4871.4|4821.4|4871.9|4821.9|4871.9|4821.9|4871|4821|0
1612819800000|2021-02-08 21:30:00|4871.8|4821.8|4872.6|4822.6|4873.6|4823.6|4871.8|4821.8|0
1612820100000|2021-02-08 21:35:00|4872.5|4822.5|4872.6|4822.6|4873.1|4823.1|4872|4822|0
1612820400000|2021-02-08 21:40:00|4872.8|4822.8|4874.5|4824.5|4874.8|4824.8|4872.6|4822.6|0
1612820700000|2021-02-08 21:45:00|4874.3|4824.3|4874.8|4824.8|4875.3|4825.3|4874.3|4824.3|0
1612821000000|2021-02-08 21:50:00|4874.5|4824.5|4875.1|4825.1|4875.1|4825.1|4874|4824|0
1612821300000|2021-02-08 21:55:00|4875|4825|4874.7|4824.7|4875.1|4825.1|4874.3|4824.3|0
1612821600000|2021-02-08 22:00:00|4874.2|4824.2|4874.4|4824.4|4874.5|4824.5|4874.2|4824.2|0
1612821900000|2021-02-08 22:05:00|4874.2|4824.2|4874.2|4824.2|4874.2|4824.2|4874.1|4824.1|0
1612822200000|2021-02-08 22:10:00|4874.3|4824.3|4874.2|4824.2|4874.4|4824.4|4874.1|4824.1|0
1612822500000|2021-02-08 22:15:00|4873.9|4823.9|4868.1|4818.1|4874.8|4824.8|4868.1|4818.1|0
1612822800000|2021-02-08 22:20:00|4867.9|4817.9|4867.7|4817.7|4868.1|4818.1|4867.7|4817.7|0
1612823100000|2021-02-08 22:25:00|4867.6|4817.6|4867.6|4817.6|4868.1|4818.1|4867.5|4817.5|0
1612823400000|2021-02-08 22:30:00|4867.7|4817.7|4868.2|4818.2|4868.2|4818.2|4867.7|4817.7|0
1612823700000|2021-02-08 22:35:00|4868.1|4818.1|4867.6|4817.6|4868.1|4818.1|4867.1|4817.1|0
1612824000000|2021-02-08 22:40:00|4867.7|4817.7|4867.6|4817.6|4867.7|4817.7|4867.6|4817.6|0
1612824300000|2021-02-08 22:45:00|4867.3|4817.3|4867.6|4817.6|4867.6|4817.6|4867.2|4817.2|0
1612824600000|2021-02-08 22:50:00|4867.5|4817.5|4868.9|4818.9|4868.9|4818.9|4867.5|4817.5|0
1612824900000|2021-02-08 22:55:00|4869|4819|4870.9|4820.9|4870.9|4820.9|4868.9|4818.9|0
1612825200000|2021-02-08 23:00:00|4871|4821|4870.6|4820.6|4874|4824|4869.4|4819.4|0
1612825500000|2021-02-08 23:05:00|4870.5|4820.5|4871.1|4821.1|4872|4822|4870|4820|0
1612825800000|2021-02-08 23:10:00|4871.5|4821.5|4872.3|4822.3|4872.3|4822.3|4871.1|4821.1|0
1612826100000|2021-02-08 23:15:00|4872.2|4822.2|4870.2|4820.2|4872.3|4822.3|4869.9|4819.9|0
1612826400000|2021-02-08 23:20:00|4870.3|4820.3|4869|4819|4870.3|4820.3|4869|4819|0
1612826700000|2021-02-08 23:25:00|4869.2|4819.2|4868.3|4818.3|4869.2|4819.2|4868|4818|0
1612827000000|2021-02-08 23:30:00|4868|4818|4870.3|4820.3|4870.3|4820.3|4868|4818|0
1612827300000|2021-02-08 23:35:00|4870|4820|4869.5|4819.5|4870|4820|4869.2|4819.2|0
1612827600000|2021-02-08 23:40:00|4869.8|4819.8|4869.2|4819.2|4869.8|4819.8|4868.3|4818.3|0
1612827900000|2021-02-08 23:45:00|4869.1|4819.1|4869.4|4819.4|4870|4820|4868.6|4818.6|0
1612828200000|2021-02-08 23:50:00|4869.3|4819.3|4868.8|4818.8|4869.4|4819.4|4868.6|4818.6|0
1612828500000|2021-02-08 23:55:00|4868.6|4818.6|4871.7|4821.7|4871.7|4821.7|4868.6|4818.6|0
1612828800000|2021-02-09 00:00:00|4871.6|4821.6|4869.2|4819.2|4872.7|4822.7|4868.7|4818.7|0
1612829100000|2021-02-09 00:05:00|4869|4819|4869.5|4819.5|4870.4|4820.4|4869|4819|0
1612829400000|2021-02-09 00:10:00|4869.6|4819.6|4874.3|4824.3|4874.3|4824.3|4869.5|4819.5|0
1612829700000|2021-02-09 00:15:00|4874|4824|4868.6|4818.6|4874.6|4824.6|4866.1|4816.1|0
1612830000000|2021-02-09 00:20:00|4868|4818|4868|4818|4869.9|4819.9|4867.3|4817.3|0
1612830300000|2021-02-09 00:25:00|4868.2|4818.2|4862.3|4812.3|4868.6|4818.6|4862.2|4812.2|0
1612830600000|2021-02-09 00:30:00|4862.7|4812.7|4866.1|4816.1|4867.4|4817.4|4862.7|4812.7|0
1612830900000|2021-02-09 00:35:00|4865.8|4815.8|4866.7|4816.7|4867.3|4817.3|4864.8|4814.8|0
1612831200000|2021-02-09 00:40:00|4866|4816|4866|4816|4867.3|4817.3|4866|4816|0
1612831500000|2021-02-09 00:45:00|4866.5|4816.5|4867.9|4817.9|4869.8|4819.8|4866|4816|0
1612831800000|2021-02-09 00:50:00|4868.2|4818.2|4875|4825|4875|4825|4868.2|4818.2|0
1612832100000|2021-02-09 00:55:00|4874.7|4824.7|4872.5|4822.5|4876.3|4826.3|4871.2|4821.2|0
1612832400000|2021-02-09 01:00:00|4872.4|4822.4|4869.9|4819.9|4872.5|4822.5|4869.9|4819.9|0
1612832700000|2021-02-09 01:05:00|4870.4|4820.4|4869.8|4819.8|4871.2|4821.2|4869.8|4819.8|0
1612833000000|2021-02-09 01:10:00|4869.1|4819.1|4865.4|4815.4|4869.1|4819.1|4864.7|4814.7|0
1612833300000|2021-02-09 01:15:00|4865.6|4815.6|4867.3|4817.3|4867.3|4817.3|4864.8|4814.8|0
1612833600000|2021-02-09 01:20:00|4867.4|4817.4|4868.6|4818.6|4869.9|4819.9|4867.3|4817.3|0
1612833900000|2021-02-09 01:25:00|4868.7|4818.7|4869.9|4819.9|4869.9|4819.9|4867.3|4817.3|0
1612834200000|2021-02-09 01:30:00|4869.7|4819.7|4868.7|4818.7|4869.9|4819.9|4867.4|4817.4|0
1612834500000|2021-02-09 01:35:00|4869.9|4819.9|4868.7|4818.7|4870|4820|4867.4|4817.4|0
1612834800000|2021-02-09 01:40:00|4868.4|4818.4|4870|4820|4870|4820|4868|4818|0
1612835100000|2021-02-09 01:45:00|4870.2|4820.2|4871.4|4821.4|4871.4|4821.4|4870|4820|0
1612835400000|2021-02-09 01:50:00|4871.3|4821.3|4872.6|4822.6|4873.9|4823.9|4870.7|4820.7|0
1612835700000|2021-02-09 01:55:00|4872.4|4822.4|4871.3|4821.3|4872.6|4822.6|4870.1|4820.1|0
1612836000000|2021-02-09 02:00:00|4871.4|4821.4|4871.3|4821.3|4872|4822|4871.3|4821.3|0
1612836300000|2021-02-09 02:05:00|4870.8|4820.8|4870.1|4820.1|4871.3|4821.3|4870|4820|0
1612836600000|2021-02-09 02:10:00|4870.6|4820.6|4871.3|4821.3|4871.4|4821.4|4870.1|4820.1|0
1612836900000|2021-02-09 02:15:00|4871.4|4821.4|4870.7|4820.7|4871.4|4821.4|4870.1|4820.1|0
1612837200000|2021-02-09 02:20:00|4870.9|4820.9|4871.4|4821.4|4871.4|4821.4|4870.1|4820.1|0
1612837500000|2021-02-09 02:25:00|4871.1|4821.1|4871.4|4821.4|4871.4|4821.4|4870.1|4820.1|0
1612837800000|2021-02-09 02:30:00|4871.1|4821.1|4870.1|4820.1|4871.4|4821.4|4870.1|4820.1|0
1612838100000|2021-02-09 02:35:00|4870.4|4820.4|4870.1|4820.1|4870.8|4820.8|4870.1|4820.1|0
1612838400000|2021-02-09 02:40:00|4869.6|4819.6|4868.8|4818.8|4869.6|4819.6|4868.8|4818.8|0
1612838700000|2021-02-09 02:45:00|4867.5|4817.5|4868.1|4818.1|4868.8|4818.8|4867.5|4817.5|0
1612839000000|2021-02-09 02:50:00|4867.5|4817.5|4867.5|4817.5|4868.8|4818.8|4867.5|4817.5|0
1612839300000|2021-02-09 02:55:00|4867.6|4817.6|4868.2|4818.2|4868.8|4818.8|4867.5|4817.5|0
1612839600000|2021-02-09 03:00:00|4868.4|4818.4|4867.6|4817.6|4868.8|4818.8|4867.5|4817.5|0
1612839900000|2021-02-09 03:05:00|4867.8|4817.8|4867.5|4817.5|4868.9|4818.9|4867.5|4817.5|0
1612840200000|2021-02-09 03:10:00|4867.8|4817.8|4868.8|4818.8|4868.8|4818.8|4867.5|4817.5|0
1612840500000|2021-02-09 03:15:00|4868.3|4818.3|4867.5|4817.5|4868.8|4818.8|4866.2|4816.2|0
1612840800000|2021-02-09 03:20:00|4867.3|4817.3|4867.5|4817.5|4868.1|4818.1|4866.9|4816.9|0
1612841100000|2021-02-09 03:25:00|4867.7|4817.7|4868.2|4818.2|4868.8|4818.8|4867.5|4817.5|0
1612841400000|2021-02-09 03:30:00|4867.9|4817.9|4867.5|4817.5|4868.8|4818.8|4867.5|4817.5|0
1612841700000|2021-02-09 03:35:00|4867.6|4817.6|4868.7|4818.7|4870.1|4820.1|4867.5|4817.5|0
1612842000000|2021-02-09 03:40:00|4868.5|4818.5|4867.4|4817.4|4868.5|4818.5|4867.4|4817.4|0
1612842300000|2021-02-09 03:45:00|4867.7|4817.7|4864.9|4814.9|4868.1|4818.1|4864.9|4814.9|0
1612842600000|2021-02-09 03:50:00|4865.4|4815.4|4866.2|4816.2|4867.4|4817.4|4864.9|4814.9|0
1612842900000|2021-02-09 03:55:00|4866.4|4816.4|4867.4|4817.4|4867.4|4817.4|4866.2|4816.2|0
1612843200000|2021-02-09 04:00:00|4867.2|4817.2|4867.4|4817.4|4867.5|4817.5|4866.2|4816.2|0
1612843500000|2021-02-09 04:05:00|4867.5|4817.5|4867.4|4817.4|4867.5|4817.5|4867.4|4817.4|0
1612843800000|2021-02-09 04:10:00|4867.5|4817.5|4866.2|4816.2|4867.5|4817.5|4866.2|4816.2|0
1612844100000|2021-02-09 04:15:00|4866.6|4816.6|4867.4|4817.4|4868.1|4818.1|4866.2|4816.2|0
1612844400000|2021-02-09 04:20:00|4867.2|4817.2|4866.2|4816.2|4867.4|4817.4|4864.9|4814.9|0
1612844700000|2021-02-09 04:25:00|4865.9|4815.9|4866.1|4816.1|4866.2|4816.2|4864.9|4814.9|0
1612845000000|2021-02-09 04:30:00|4866.2|4816.2|4866.2|4816.2|4867.4|4817.4|4866.1|4816.1|0
1612845300000|2021-02-09 04:35:00|4866.7|4816.7|4867.4|4817.4|4867.5|4817.5|4866.2|4816.2|0
1612845600000|2021-02-09 04:40:00|4867.5|4817.5|4867.5|4817.5|4868.7|4818.7|4867.4|4817.4|0
1612845900000|2021-02-09 04:45:00|4867.4|4817.4|4866.2|4816.2|4868.1|4818.1|4866.2|4816.2|0
1612846200000|2021-02-09 04:50:00|4866.1|4816.1|4866.2|4816.2|4866.8|4816.8|4866.1|4816.1|0
1612846500000|2021-02-09 04:55:00|4866.8|4816.8|4866.2|4816.2|4867.4|4817.4|4866.2|4816.2|0
1612846800000|2021-02-09 05:00:00|4867.4|4817.4|4867.4|4817.4|4867.5|4817.5|4866.2|4816.2|0
1612847100000|2021-02-09 05:05:00|4867.5|4817.5|4864.9|4814.9|4867.5|4817.5|4864.9|4814.9|0
1612847400000|2021-02-09 05:10:00|4865.4|4815.4|4866.8|4816.8|4867.4|4817.4|4864.9|4814.9|0
1612847700000|2021-02-09 05:15:00|4867.1|4817.1|4868.8|4818.8|4868.8|4818.8|4866.2|4816.2|0
1612848000000|2021-02-09 05:20:00|4868.5|4818.5|4871.9|4821.9|4872.5|4822.5|4867.5|4817.5|0
1612848300000|2021-02-09 05:25:00|4871.7|4821.7|4868.8|4818.8|4871.7|4821.7|4868.7|4818.7|0
1612848600000|2021-02-09 05:30:00|4869.3|4819.3|4872.5|4822.5|4872.6|4822.6|4869.3|4819.3|0
1612848900000|2021-02-09 05:35:00|4871.3|4821.3|4870|4820|4872.5|4822.5|4870|4820|0
1612849200000|2021-02-09 05:40:00|4870.2|4820.2|4870|4820|4870.6|4820.6|4869.9|4819.9|0
1612849500000|2021-02-09 05:45:00|4869.9|4819.9|4869.9|4819.9|4870|4820|4869.9|4819.9|0
1612849800000|2021-02-09 05:50:00|4870|4820|4868.7|4818.7|4870|4820|4868.7|4818.7|0
1612850100000|2021-02-09 05:55:00|4869.2|4819.2|4871.3|4821.3|4871.9|4821.9|4869.2|4819.2|0
1612850400000|2021-02-09 06:00:00|4871.2|4821.2|4868.7|4818.7|4871.9|4821.9|4868.7|4818.7|0
1612850700000|2021-02-09 06:05:00|4868.8|4818.8|4870|4820|4870|4820|4868.7|4818.7|0
1612851000000|2021-02-09 06:10:00|4869.5|4819.5|4870|4820|4870|4820|4868.7|4818.7|0
1612851300000|2021-02-09 06:15:00|4869.6|4819.6|4870|4820|4870.1|4820.1|4868.8|4818.8|0
1612851600000|2021-02-09 06:20:00|4870.1|4820.1|4868.8|4818.8|4870.1|4820.1|4868.8|4818.8|0
1612851900000|2021-02-09 06:25:00|4868.3|4818.3|4867.5|4817.5|4868.3|4818.3|4867.5|4817.5|0
1612852200000|2021-02-09 06:30:00|4867|4817|4866.2|4816.2|4867|4817|4864.9|4814.9|0
1612852500000|2021-02-09 06:35:00|4866.3|4816.3|4866.2|4816.2|4866.3|4816.3|4866.2|4816.2|0
1612852800000|2021-02-09 06:40:00|4866.3|4816.3|4867.5|4817.5|4867.5|4817.5|4866.2|4816.2|0
1612853100000|2021-02-09 06:45:00|4867|4817|4866.9|4816.9|4867.5|4817.5|4866.2|4816.2|0
1612853400000|2021-02-09 06:50:00|4867.1|4817.1|4866.2|4816.2|4867.5|4817.5|4864.9|4814.9|0
1612853700000|2021-02-09 06:55:00|4865.9|4815.9|4864.9|4814.9|4865.9|4815.9|4863.6|4813.6|0
1612854000000|2021-02-09 07:00:00|4863.6|4813.6|4863.6|4813.6|4864.9|4814.9|4862.3|4812.3|0
1612854300000|2021-02-09 07:05:00|4864.1|4814.1|4861.1|4811.1|4864.8|4814.8|4861.1|4811.1|0
1612854600000|2021-02-09 07:10:00|4861.6|4811.6|4862.3|4812.3|4863.6|4813.6|4861.6|4811.6|0
1612854900000|2021-02-09 07:15:00|4862.1|4812.1|4863.6|4813.6|4863.7|4813.7|4861.1|4811.1|0
1612855200000|2021-02-09 07:20:00|4863.7|4813.7|4862.3|4812.3|4864.9|4814.9|4862.3|4812.3|0
1612855500000|2021-02-09 07:25:00|4862.8|4812.8|4863.6|4813.6|4864.9|4814.9|4862.8|4812.8|0
1612855800000|2021-02-09 07:30:00|4863.1|4813.1|4864.9|4814.9|4866.2|4816.2|4862.3|4812.3|0
1612856100000|2021-02-09 07:35:00|4865.4|4815.4|4863.7|4813.7|4866.2|4816.2|4863.7|4813.7|0
1612856400000|2021-02-09 07:40:00|4864.2|4814.2|4864.9|4814.9|4864.9|4814.9|4864.2|4814.2|0
1612856700000|2021-02-09 07:45:00|4865|4815|4864.9|4814.9|4866.2|4816.2|4864.9|4814.9|0
1612857000000|2021-02-09 07:50:00|4865|4815|4868.7|4818.7|4869.3|4819.3|4864.9|4814.9|0
1612857300000|2021-02-09 07:55:00|4869.2|4819.2|4870|4820|4870|4820|4868.7|4818.7|0
1612857600000|2021-02-09 08:00:00|4869.5|4819.5|4857.4|4807.4|4870|4820|4857.4|4807.4|0
1612857900000|2021-02-09 08:05:00|4856.9|4806.9|4871.4|4851.4|4871.4|4851.4|4853.6|4803.6|0
1612858200000|2021-02-09 08:10:00|4871.5|4851.5|4870.2|4850.2|4876.6|4856.6|4869.8|4849.8|0
1612858500000|2021-02-09 08:15:00|4870.3|4850.3|4877.4|4857.4|4877.5|4857.5|4870.3|4850.3|0
1612858800000|2021-02-09 08:20:00|4876.9|4856.9|4871.4|4851.4|4877.3|4857.3|4870.3|4850.3|0
1612859100000|2021-02-09 08:25:00|4871.1|4851.1|4874.5|4854.5|4875|4855|4869.5|4849.5|0
1612859400000|2021-02-09 08:30:00|4874.6|4854.6|4872.5|4852.5|4875.1|4855.1|4872.2|4852.2|0
1612859700000|2021-02-09 08:35:00|4872.4|4852.4|4869.8|4849.8|4874.9|4854.9|4869.4|4849.4|0
1612860000000|2021-02-09 08:40:00|4869.5|4849.5|4869.2|4849.2|4871|4851|4869.1|4849.1|0
1612860300000|2021-02-09 08:45:00|4869.3|4849.3|4870.7|4850.7|4871.7|4851.7|4867.2|4847.2|0
1612860600000|2021-02-09 08:50:00|4870.6|4850.6|4868.1|4848.1|4870.6|4850.6|4866.7|4846.7|0
1612860900000|2021-02-09 08:55:00|4867.9|4847.9|4868.5|4848.5|4868.7|4848.7|4867.3|4847.3|0
1612861200000|2021-02-09 09:00:00|4868.8|4848.8|4866.5|4846.5|4868.8|4848.8|4864.7|4844.7|0
1612861500000|2021-02-09 09:05:00|4866.6|4846.6|4858.4|4838.4|4866.8|4846.8|4858.4|4838.4|0
1612861800000|2021-02-09 09:10:00|4858.3|4838.3|4858.3|4838.3|4860.1|4840.1|4856.7|4836.7|0
1612862100000|2021-02-09 09:15:00|4858.5|4838.5|4859.6|4839.6|4862.2|4842.2|4858.4|4838.4|0
1612862400000|2021-02-09 09:20:00|4860|4840|4861.4|4841.4|4862.2|4842.2|4857.5|4837.5|0
1612862700000|2021-02-09 09:25:00|4861.6|4841.6|4870|4850|4870.1|4850.1|4861.3|4841.3|0
1612863000000|2021-02-09 09:30:00|4869.9|4849.9|4865.8|4845.8|4870.8|4850.8|4865.2|4845.2|0
1612863300000|2021-02-09 09:35:00|4865.6|4845.6|4862.9|4842.9|4867.6|4847.6|4862.9|4842.9|0
1612863600000|2021-02-09 09:40:00|4862.8|4842.8|4860.6|4840.6|4863.4|4843.4|4860|4840|0
1612863900000|2021-02-09 09:45:00|4860.4|4840.4|4861|4841|4863.2|4843.2|4859.4|4839.4|0
1612864200000|2021-02-09 09:50:00|4860.5|4840.5|4862.1|4842.1|4862.2|4842.2|4858.8|4838.8|0
1612864500000|2021-02-09 09:55:00|4862|4842|4863.2|4843.2|4863.2|4843.2|4855.6|4835.6|0
1612864800000|2021-02-09 10:00:00|4863.3|4843.3|4864.9|4844.9|4865.1|4845.1|4861.9|4841.9|0
1612865100000|2021-02-09 10:05:00|4864.8|4844.8|4865.2|4845.2|4867.8|4847.8|4864.5|4844.5|0
1612865400000|2021-02-09 10:10:00|4864.4|4844.4|4868.2|4848.2|4868.2|4848.2|4863.2|4843.2|0
1612865700000|2021-02-09 10:15:00|4868.3|4848.3|4869.8|4849.8|4870.2|4850.2|4867.6|4847.6|0
1612866000000|2021-02-09 10:20:00|4869.7|4849.7|4867.9|4847.9|4870|4850|4867.3|4847.3|0
1612866300000|2021-02-09 10:25:00|4867.8|4847.8|4870.1|4850.1|4870.2|4850.2|4867.8|4847.8|0
1612866600000|2021-02-09 10:30:00|4870.3|4850.3|4870.9|4850.9|4871.1|4851.1|4869.7|4849.7|0
1612866900000|2021-02-09 10:35:00|4870.8|4850.8|4869.5|4849.5|4871|4851|4869.5|4849.5|0
1612867200000|2021-02-09 10:40:00|4869.6|4849.6|4869.3|4849.3|4869.6|4849.6|4867.8|4847.8|0
1612867500000|2021-02-09 10:45:00|4867.1|4847.1|4864.8|4844.8|4867.3|4847.3|4864.8|4844.8|0
1612867800000|2021-02-09 10:50:00|4864.9|4844.9|4864.4|4844.4|4866.1|4846.1|4863.1|4843.1|0
1612868100000|2021-02-09 10:55:00|4864.3|4844.3|4861.2|4841.2|4864.3|4844.3|4860.9|4840.9|0
1612868400000|2021-02-09 11:00:00|4861.1|4841.1|4862|4842|4862|4842|4859|4839|0
1612868700000|2021-02-09 11:05:00|4861.9|4841.9|4860|4840|4863.1|4843.1|4859.9|4839.9|0
1612869000000|2021-02-09 11:10:00|4860.1|4840.1|4859.6|4839.6|4861.2|4841.2|4859.1|4839.1|0
1612869300000|2021-02-09 11:15:00|4859.5|4839.5|4862.4|4842.4|4862.7|4842.7|4859.2|4839.2|0
1612869600000|2021-02-09 11:20:00|4862.3|4842.3|4861.1|4841.1|4862.4|4842.4|4860|4840|0
1612869900000|2021-02-09 11:25:00|4861.3|4841.3|4862.3|4842.3|4862.8|4842.8|4860.6|4840.6|0
1612870200000|2021-02-09 11:30:00|4862.4|4842.4|4863.2|4843.2|4863.5|4843.5|4861.8|4841.8|0
1612870500000|2021-02-09 11:35:00|4863.1|4843.1|4865.1|4845.1|4866|4846|4863.1|4843.1|0
1612870800000|2021-02-09 11:40:00|4865|4845|4864.9|4844.9|4865.3|4845.3|4864.1|4844.1|0
1612871100000|2021-02-09 11:45:00|4865|4845|4862.9|4842.9|4865.1|4845.1|4862.5|4842.5|0
1612871400000|2021-02-09 11:50:00|4862.5|4842.5|4862.6|4842.6|4863.9|4843.9|4862.1|4842.1|0
1612871700000|2021-02-09 11:55:00|4862.5|4842.5|4862.7|4842.7|4863|4843|4861.8|4841.8|0
1612872000000|2021-02-09 12:00:00|4862.8|4842.8|4861.1|4841.1|4862.8|4842.8|4861|4841|0
1612872300000|2021-02-09 12:05:00|4861|4841|4863.2|4843.2|4864.7|4844.7|4859.1|4839.1|0
1612872600000|2021-02-09 12:10:00|4863|4843|4864.6|4844.6|4866.5|4846.5|4863|4843|0
1612872900000|2021-02-09 12:15:00|4864.4|4844.4|4864.4|4844.4|4864.7|4844.7|4863.5|4843.5|0
1612873200000|2021-02-09 12:20:00|4864.5|4844.5|4863.5|4843.5|4866.7|4846.7|4863.5|4843.5|0
1612873500000|2021-02-09 12:25:00|4863.4|4843.4|4861|4841|4864.1|4844.1|4861|4841|0
1612873800000|2021-02-09 12:30:00|4860.9|4840.9|4859.5|4839.5|4861|4841|4859.5|4839.5|0
1612874100000|2021-02-09 12:35:00|4859.6|4839.6|4860.8|4840.8|4861.5|4841.5|4859.6|4839.6|0
1612874400000|2021-02-09 12:40:00|4861.1|4841.1|4855.9|4835.9|4861.3|4841.3|4854.5|4834.5|0
1612874700000|2021-02-09 12:45:00|4857|4837|4855.3|4835.3|4857.8|4837.8|4855.3|4835.3|0
1612875000000|2021-02-09 12:50:00|4855.2|4835.2|4858.2|4838.2|4858.8|4838.8|4854.8|4834.8|0
1612875300000|2021-02-09 12:55:00|4858.3|4838.3|4861.9|4841.9|4862.6|4842.6|4857.8|4837.8|0
1612875600000|2021-02-09 13:00:00|4861.8|4841.8|4859.3|4839.3|4862.7|4842.7|4859.2|4839.2|0
1612875900000|2021-02-09 13:05:00|4859.7|4839.7|4861.6|4841.6|4861.6|4841.6|4858.8|4838.8|0
1612876200000|2021-02-09 13:10:00|4861.5|4841.5|4862.7|4842.7|4864.3|4844.3|4861|4841|0
1612876500000|2021-02-09 13:15:00|4862.6|4842.6|4860.9|4840.9|4862.6|4842.6|4860.9|4840.9|0
1612876800000|2021-02-09 13:20:00|4860.7|4840.7|4860.1|4840.1|4860.7|4840.7|4859.6|4839.6|0
1612877100000|2021-02-09 13:25:00|4860.3|4840.3|4858.7|4838.7|4860.6|4840.6|4858.3|4838.3|0
1612877400000|2021-02-09 13:30:00|4858.8|4838.8|4856.1|4836.1|4859.3|4839.3|4856|4836|0
1612877700000|2021-02-09 13:35:00|4856.2|4836.2|4856.8|4836.8|4856.8|4836.8|4855.4|4835.4|0
1612878000000|2021-02-09 13:40:00|4856.9|4836.9|4857.7|4837.7|4858.5|4838.5|4856.6|4836.6|0
1612878300000|2021-02-09 13:45:00|4858.8|4838.8|4858.1|4838.1|4858.9|4838.9|4856.9|4836.9|0
1612878600000|2021-02-09 13:50:00|4858|4838|4856.9|4836.9|4858.3|4838.3|4856|4836|0
1612878900000|2021-02-09 13:55:00|4857|4837|4857.1|4837.1|4858.3|4838.3|4857|4837|0
1612879200000|2021-02-09 14:00:00|4856.9|4836.9|4855|4835|4856.9|4836.9|4854.3|4834.3|0
1612879500000|2021-02-09 14:05:00|4855.1|4835.1|4856.3|4836.3|4857.2|4837.2|4854.9|4834.9|0
1612879800000|2021-02-09 14:10:00|4856.4|4836.4|4858.4|4838.4|4859|4839|4856.2|4836.2|0
1612880100000|2021-02-09 14:15:00|4858.3|4838.3|4855.5|4835.5|4858.7|4838.7|4855.4|4835.4|0
1612880400000|2021-02-09 14:20:00|4855.6|4835.6|4857.7|4837.7|4858.4|4838.4|4855.6|4835.6|0
1612880700000|2021-02-09 14:25:00|4858|4838|4855.9|4835.9|4858.1|4838.1|4855.7|4835.7|0
1612881000000|2021-02-09 14:30:00|4856|4836|4857.8|4837.8|4858.6|4838.6|4855.6|4835.6|0
1612881300000|2021-02-09 14:35:00|4857.7|4837.7|4857|4837|4858.8|4838.8|4857|4837|0
1612881600000|2021-02-09 14:40:00|4856.8|4836.8|4855.2|4835.2|4857.1|4837.1|4855|4835|0
1612881900000|2021-02-09 14:45:00|4855.3|4835.3|4857.1|4837.1|4857.6|4837.6|4855.3|4835.3|0
1612882200000|2021-02-09 14:50:00|4857|4837|4865.3|4845.3|4865.8|4845.8|4857|4837|0
1612882500000|2021-02-09 14:55:00|4865.4|4845.4|4860.9|4840.9|4865.4|4845.4|4859.6|4839.6|0
1612882800000|2021-02-09 15:00:00|4861.6|4841.6|4861.1|4841.1|4863.5|4843.5|4860.2|4840.2|0
1612883100000|2021-02-09 15:05:00|4861.2|4841.2|4862.8|4842.8|4863|4843|4859|4839|0
1612883400000|2021-02-09 15:10:00|4862.6|4842.6|4861.3|4841.3|4862.6|4842.6|4860.8|4840.8|0
1612883700000|2021-02-09 15:15:00|4861.6|4841.6|4864.3|4844.3|4864.6|4844.6|4861.3|4841.3|0
1612884000000|2021-02-09 15:20:00|4864.4|4844.4|4866.1|4846.1|4866.3|4846.3|4864.4|4844.4|0
1612884300000|2021-02-09 15:25:00|4866|4846|4866.9|4846.9|4867.4|4847.4|4865.3|4845.3|0
1612884600000|2021-02-09 15:30:00|4866.8|4846.8|4865.5|4845.5|4867.1|4847.1|4864.2|4844.2|0
1612884900000|2021-02-09 15:35:00|4865.4|4845.4|4867.1|4847.1|4867.1|4847.1|4865.2|4845.2|0
1612885200000|2021-02-09 15:40:00|4867.2|4847.2|4865.5|4845.5|4867.5|4847.5|4865.5|4845.5|0
1612885500000|2021-02-09 15:45:00|4865.6|4845.6|4863.7|4843.7|4865.6|4845.6|4863.7|4843.7|0
1612885800000|2021-02-09 15:50:00|4863.8|4843.8|4857.1|4837.1|4864|4844|4855|4835|0
1612886100000|2021-02-09 15:55:00|4857|4837|4857.5|4837.5|4858|4838|4855.7|4835.7|0
1612886400000|2021-02-09 16:00:00|4857.6|4837.6|4855.8|4835.8|4857.8|4837.8|4855.5|4835.5|0
1612886700000|2021-02-09 16:05:00|4855.6|4835.6|4852.9|4832.9|4855.8|4835.8|4852.9|4832.9|0
1612887000000|2021-02-09 16:10:00|4852.6|4832.6|4851.1|4831.1|4852.8|4832.8|4851.1|4831.1|0
1612887300000|2021-02-09 16:15:00|4851|4831|4851.3|4831.3|4852.1|4832.1|4851|4831|0
1612887600000|2021-02-09 16:20:00|4851.4|4831.4|4854.5|4834.5|4854.6|4834.6|4850.1|4830.1|0
1612887900000|2021-02-09 16:25:00|4854.6|4834.6|4853.9|4833.9|4855.6|4835.6|4853.2|4833.2|0
1612888200000|2021-02-09 16:30:00|4866.9|4816.9|4869.6|4819.6|4870.8|4820.8|4860.6|4810.6|0
1612888500000|2021-02-09 16:35:00|4870|4820|4873.3|4823.3|4873.4|4823.4|4870|4820|0
1612888800000|2021-02-09 16:40:00|4873.4|4823.4|4873.4|4823.4|4873.5|4823.5|4872.1|4822.1|0
1612889100000|2021-02-09 16:45:00|4873.5|4823.5|4873.5|4823.5|4873.5|4823.5|4873.4|4823.4|0
1612889400000|2021-02-09 16:50:00|4874|4824|4873.5|4823.5|4874.8|4824.8|4873.5|4823.5|0
1612889700000|2021-02-09 16:55:00|4873|4823|4870.9|4820.9|4873|4823|4870.9|4820.9|0
1612890000000|2021-02-09 17:00:00|4871.4|4821.4|4873.4|4823.4|4873.4|4823.4|4871.4|4821.4|0
1612890300000|2021-02-09 17:05:00|4873.5|4823.5|4873.6|4823.6|4874.8|4824.8|4873.4|4823.4|0
1612890600000|2021-02-09 17:10:00|4874.1|4824.1|4875|4825|4875|4825|4873.6|4823.6|0
1612890900000|2021-02-09 17:15:00|4874.9|4824.9|4874.9|4824.9|4876.2|4826.2|4874.9|4824.9|0
1612891200000|2021-02-09 17:20:00|4874.4|4824.4|4875|4825|4875|4825|4873.6|4823.6|0
1612891500000|2021-02-09 17:25:00|4874.9|4824.9|4873.7|4823.7|4876.2|4826.2|4873.7|4823.7|0
1612891800000|2021-02-09 17:30:00|4873.8|4823.8|4873.7|4823.7|4873.8|4823.8|4873.7|4823.7|0
1612892100000|2021-02-09 17:35:00|4874.2|4824.2|4875|4825|4875|4825|4874.2|4824.2|0
1612892700000|2021-02-09 17:45:00|4875.5|4825.5|4877.5|4827.5|4877.5|4827.5|4875.5|4825.5|0
1612893000000|2021-02-09 17:50:00|4877.6|4827.6|4878.9|4828.9|4878.9|4828.9|4877.5|4827.5|0
1612893300000|2021-02-09 17:55:00|4878.8|4828.8|4877.5|4827.5|4878.9|4828.9|4876.2|4826.2|0
1612893600000|2021-02-09 18:00:00|4877.6|4827.6|4877.5|4827.5|4878.8|4828.8|4876.2|4826.2|0
1612893900000|2021-02-09 18:05:00|4877|4827|4877.4|4827.4|4877.5|4827.5|4876.2|4826.2|0
1612894200000|2021-02-09 18:10:00|4877.5|4827.5|4877.4|4827.4|4877.5|4827.5|4876.8|4826.8|0
1612894500000|2021-02-09 18:15:00|4876.9|4826.9|4877.4|4827.4|4877.4|4827.4|4876.1|4826.1|0
1612894800000|2021-02-09 18:20:00|4877.3|4827.3|4876|4826|4877.3|4827.3|4876|4826|0
1612895100000|2021-02-09 18:25:00|4876.1|4826.1|4876|4826|4876.1|4826.1|4876|4826|0
1612895400000|2021-02-09 18:30:00|4875.5|4825.5|4874.8|4824.8|4875.5|4825.5|4874.7|4824.7|0
1612895700000|2021-02-09 18:35:00|4874.9|4824.9|4874.9|4824.9|4876.1|4826.1|4874.9|4824.9|0
1612896000000|2021-02-09 18:40:00|4874.8|4824.8|4874.8|4824.8|4874.9|4824.9|4873.5|4823.5|0
1612896300000|2021-02-09 18:45:00|4874.7|4824.7|4874.7|4824.7|4874.8|4824.8|4874.7|4824.7|0
1612896600000|2021-02-09 18:50:00|4874.5|4824.5|4874.8|4824.8|4874.8|4824.8|4873.5|4823.5|0
1612896900000|2021-02-09 18:55:00|4875.3|4825.3|4876.1|4826.1|4876.1|4826.1|4875.3|4825.3|0
1612897200000|2021-02-09 19:00:00|4876.2|4826.2|4876.1|4826.1|4877.4|4827.4|4876.1|4826.1|0
1612897500000|2021-02-09 19:05:00|4876.2|4826.2|4877.5|4827.5|4877.5|4827.5|4876.2|4826.2|0
1612897800000|2021-02-09 19:10:00|4877.9|4827.9|4878.7|4828.7|4878.7|4828.7|4877.4|4827.4|0
1612898100000|2021-02-09 19:15:00|4878.2|4828.2|4878.7|4828.7|4878.8|4828.8|4877.4|4827.4|0
1612898400000|2021-02-09 19:20:00|4878.2|4828.2|4877.5|4827.5|4878.2|4828.2|4877.5|4827.5|0
1612898700000|2021-02-09 19:25:00|4877.6|4827.6|4877.5|4827.5|4877.6|4827.6|4877.5|4827.5|0
1612899000000|2021-02-09 19:30:00|4877.6|4827.6|4878.9|4828.9|4880.1|4830.1|4877.5|4827.5|0
1612899300000|2021-02-09 19:35:00|4879.4|4829.4|4878.9|4828.9|4880.1|4830.1|4878.8|4828.8|0
1612899600000|2021-02-09 19:40:00|4878.8|4828.8|4878.9|4828.9|4878.9|4828.9|4878.8|4828.8|0
1612899900000|2021-02-09 19:45:00|4878.8|4828.8|4880.1|4830.1|4880.1|4830.1|4878.8|4828.8|0
1612900200000|2021-02-09 19:50:00|4879.6|4829.6|4880.1|4830.1|4880.1|4830.1|4878.8|4828.8|0
1612900500000|2021-02-09 19:55:00|4879.9|4829.9|4878.9|4828.9|4880.1|4830.1|4878.8|4828.8|0
1612900800000|2021-02-09 20:00:00|4878.8|4828.8|4880.1|4830.1|4880.1|4830.1|4878.8|4828.8|0
1612901100000|2021-02-09 20:05:00|4879.6|4829.6|4880.1|4830.1|4880.1|4830.1|4878.8|4828.8|0
1612901400000|2021-02-09 20:10:00|4879.6|4829.6|4881.4|4831.4|4881.4|4831.4|4878.8|4828.8|0
1612901700000|2021-02-09 20:15:00|4880.9|4830.9|4878.8|4828.8|4880.9|4830.9|4878.8|4828.8|0
1612902000000|2021-02-09 20:20:00|4878.7|4828.7|4876.2|4826.2|4878.7|4828.7|4876.2|4826.2|0
1612902300000|2021-02-09 20:25:00|4875.7|4825.7|4874.9|4824.9|4875.7|4825.7|4874.9|4824.9|0
1612902600000|2021-02-09 20:30:00|4875|4825|4877.5|4827.5|4877.5|4827.5|4874.9|4824.9|0
1612902900000|2021-02-09 20:35:00|4877|4827|4878.9|4828.9|4880.2|4830.2|4876.2|4826.2|0
1612903200000|2021-02-09 20:40:00|4878.8|4828.8|4878.8|4828.8|4880.1|4830.1|4878.8|4828.8|0
1612903500000|2021-02-09 20:45:00|4878.3|4828.3|4877.5|4827.5|4878.3|4828.3|4877.4|4827.4|0
1612903800000|2021-02-09 20:50:00|4877.4|4827.4|4874.7|4824.7|4877.4|4827.4|4873.5|4823.5|0
1612904100000|2021-02-09 20:55:00|4874.8|4824.8|4877.1|4827.1|4877.1|4827.1|4872|4822|0
1612904400000|2021-02-09 21:00:00|4877.2|4827.2|4881.3|4831.3|4881.3|4831.3|4877.2|4827.2|0
1612904700000|2021-02-09 21:05:00|4881.1|4831.1|4880.5|4830.5|4881.6|4831.6|4879.3|4829.3|0
1612905000000|2021-02-09 21:10:00|4880.6|4830.6|4880.5|4830.5|4881.3|4831.3|4880.4|4830.4|0
1612905300000|2021-02-09 21:15:00|4880.6|4830.6|4880.6|4830.6|4880.6|4830.6|4880.2|4830.2|0
1612905600000|2021-02-09 21:20:00|4880.7|4830.7|4880.6|4830.6|4880.7|4830.7|4880.6|4830.6|0
1612905900000|2021-02-09 21:25:00|4880.7|4830.7|4880.8|4830.8|4880.8|4830.8|4880.3|4830.3|0
1612906200000|2021-02-09 21:30:00|4880.4|4830.4|4880.4|4830.4|4882.4|4832.4|4880.1|4830.1|0
1612906500000|2021-02-09 21:35:00|4880.7|4830.7|4880.9|4830.9|4881.2|4831.2|4880.4|4830.4|0
1612906800000|2021-02-09 21:40:00|4881.2|4831.2|4881.5|4831.5|4881.7|4831.7|4880.9|4830.9|0
1612907100000|2021-02-09 21:45:00|4881.4|4831.4|4881.5|4831.5|4881.5|4831.5|4880.7|4830.7|0
1612907400000|2021-02-09 21:50:00|4881.7|4831.7|4881.5|4831.5|4882|4832|4881.5|4831.5|0
1612907700000|2021-02-09 21:55:00|4881.7|4831.7|4882.8|4832.8|4882.9|4832.9|4881.5|4831.5|0
1612908000000|2021-02-09 22:00:00|4882.7|4832.7|4883|4833|4883.1|4833.1|4882.4|4832.4|0
1612908300000|2021-02-09 22:05:00|4883.2|4833.2|4882.9|4832.9|4883.2|4833.2|4882.5|4832.5|0
1612908600000|2021-02-09 22:10:00|4882.7|4832.7|4883.1|4833.1|4883.2|4833.2|4882.7|4832.7|0
1612908900000|2021-02-09 22:15:00|4883|4833|4882.9|4832.9|4883.1|4833.1|4882.9|4832.9|0
1612909200000|2021-02-09 22:20:00|4882.7|4832.7|4882.7|4832.7|4882.9|4832.9|4882.7|4832.7|0
1612909500000|2021-02-09 22:25:00|4882.6|4832.6|4882.6|4832.6|4882.6|4832.6|4882.6|4832.6|0
1612909800000|2021-02-09 22:30:00|4882.7|4832.7|4882.5|4832.5|4883|4833|4882.4|4832.4|0
1612910100000|2021-02-09 22:35:00|4882.7|4832.7|4882.5|4832.5|4882.7|4832.7|4882.1|4832.1|0
1612910400000|2021-02-09 22:40:00|4882.6|4832.6|4882.6|4832.6|4883.1|4833.1|4882.5|4832.5|0
1612910700000|2021-02-09 22:45:00|4882.7|4832.7|4882.9|4832.9|4883.1|4833.1|4882.6|4832.6|0
1612911000000|2021-02-09 22:50:00|4882.6|4832.6|4882.5|4832.5|4882.9|4832.9|4882.4|4832.4|0
1612911300000|2021-02-09 22:55:00|4882.4|4832.4|4883|4833|4883.1|4833.1|4882.3|4832.3|0
1612911600000|2021-02-09 23:00:00|4883.1|4833.1|4881.9|4831.9|4884.1|4834.1|4881.6|4831.6|0
1612911900000|2021-02-09 23:05:00|4881.8|4831.8|4882.5|4832.5|4883|4833|4881.6|4831.6|0
1612912200000|2021-02-09 23:10:00|4882.6|4832.6|4882.2|4832.2|4882.8|4832.8|4881.6|4831.6|0
1612912500000|2021-02-09 23:15:00|4881.9|4831.9|4881.9|4831.9|4883|4833|4881.6|4831.6|0
1612912800000|2021-02-09 23:20:00|4882.2|4832.2|4882.2|4832.2|4882.2|4832.2|4881.9|4831.9|0
1612913100000|2021-02-09 23:25:00|4882.3|4832.3|4880.7|4830.7|4882.5|4832.5|4880.1|4830.1|0
1612913400000|2021-02-09 23:30:00|4880.8|4830.8|4881.3|4831.3|4881.3|4831.3|4880.5|4830.5|0
1612913700000|2021-02-09 23:35:00|4881.6|4831.6|4882.5|4832.5|4882.5|4832.5|4881.3|4831.3|0
1612914000000|2021-02-09 23:40:00|4882.2|4832.2|4882.8|4832.8|4882.8|4832.8|4882.2|4832.2|0
1612914300000|2021-02-09 23:45:00|4883|4833|4882.4|4832.4|4883|4833|4882.2|4832.2|0
1612914600000|2021-02-09 23:50:00|4882.5|4832.5|4881.3|4831.3|4882.5|4832.5|4880.8|4830.8|0
1612914900000|2021-02-09 23:55:00|4881.2|4831.2|4880.5|4830.5|4881.6|4831.6|4880.5|4830.5|0
1612915200000|2021-02-10 00:00:00|4880.7|4830.7|4879.9|4829.9|4880.8|4830.8|4879.3|4829.3|0
1612915500000|2021-02-10 00:05:00|4880|4830|4879.3|4829.3|4880.3|4830.3|4878.5|4828.5|0
1612915800000|2021-02-10 00:10:00|4879.4|4829.4|4880.4|4830.4|4880.5|4830.5|4878.5|4828.5|0
1612916100000|2021-02-10 00:15:00|4880.5|4830.5|4877.4|4827.4|4880.5|4830.5|4874.8|4824.8|0
1612916400000|2021-02-10 00:20:00|4877.6|4827.6|4878.7|4828.7|4878.7|4828.7|4877.6|4827.6|0
1612916700000|2021-02-10 00:25:00|4879.1|4829.1|4882.5|4832.5|4882.5|4832.5|4879.1|4829.1|0
1612917000000|2021-02-10 00:30:00|4882.2|4832.2|4881.2|4831.2|4883.7|4833.7|4879.9|4829.9|0
1612917300000|2021-02-10 00:35:00|4881.1|4831.1|4881.2|4831.2|4882.4|4832.4|4881.1|4831.1|0
1612917600000|2021-02-10 00:40:00|4880.7|4830.7|4881.8|4831.8|4882.5|4832.5|4879.9|4829.9|0
1612917900000|2021-02-10 00:45:00|4881.6|4831.6|4881.2|4831.2|4882.5|4832.5|4880.5|4830.5|0
1612918200000|2021-02-10 00:50:00|4881.4|4831.4|4881.2|4831.2|4882.5|4832.5|4881.2|4831.2|0
1612918500000|2021-02-10 00:55:00|4882.5|4832.5|4882.5|4832.5|4882.5|4832.5|4881.2|4831.2|0
1612918800000|2021-02-10 01:00:00|4882.9|4832.9|4881.8|4831.8|4883.7|4833.7|4881.8|4831.8|0
1612919100000|2021-02-10 01:05:00|4881.6|4831.6|4883.8|4833.8|4883.8|4833.8|4881.2|4831.2|0
1612919400000|2021-02-10 01:10:00|4883.1|4833.1|4881.3|4831.3|4883.8|4833.8|4880|4830|0
1612919700000|2021-02-10 01:15:00|4881.5|4831.5|4887.9|4837.9|4889.2|4839.2|4881.5|4831.5|0
1612920000000|2021-02-10 01:20:00|4887.8|4837.8|4886.6|4836.6|4887.9|4837.9|4886.6|4836.6|0
1612920300000|2021-02-10 01:25:00|4886.8|4836.8|4885.2|4835.2|4887.8|4837.8|4885.2|4835.2|0
1612920600000|2021-02-10 01:30:00|4885.3|4835.3|4885.3|4835.3|4887.8|4837.8|4884|4834|0
1612920900000|2021-02-10 01:35:00|4886.6|4836.6|4885.3|4835.3|4887.2|4837.2|4885.3|4835.3|0
1612921200000|2021-02-10 01:40:00|4885.8|4835.8|4887.9|4837.9|4889.2|4839.2|4885.3|4835.3|0
1612921500000|2021-02-10 01:45:00|4888.1|4838.1|4889.2|4839.2|4889.2|4839.2|4887.9|4837.9|0
1612921800000|2021-02-10 01:50:00|4889.7|4839.7|4890.4|4840.4|4891.7|4841.7|4889.7|4839.7|0
1612922100000|2021-02-10 01:55:00|4890.5|4840.5|4893|4843|4893|4843|4890.4|4840.4|0
1612922400000|2021-02-10 02:00:00|4893.1|4843.1|4894.3|4844.3|4894.3|4844.3|4893|4843|0
1612922700000|2021-02-10 02:05:00|4894.8|4844.8|4893.6|4843.6|4895.6|4845.6|4893|4843|0
1612923000000|2021-02-10 02:10:00|4893.9|4843.9|4894.3|4844.3|4894.3|4844.3|4893.7|4843.7|0
1612923300000|2021-02-10 02:15:00|4894|4844|4894.3|4844.3|4894.3|4844.3|4893|4843|0
1612923600000|2021-02-10 02:20:00|4893.8|4843.8|4893|4843|4894.3|4844.3|4893|4843|0
1612923900000|2021-02-10 02:25:00|4893.5|4843.5|4893|4843|4894.3|4844.3|4893|4843|0
1612924200000|2021-02-10 02:30:00|4893.3|4843.3|4893.7|4843.7|4894.3|4844.3|4893|4843|0
1612924500000|2021-02-10 02:35:00|4893.4|4843.4|4891.7|4841.7|4894.3|4844.3|4891.7|4841.7|0
1612924800000|2021-02-10 02:40:00|4892.2|4842.2|4893|4843|4894.3|4844.3|4892.2|4842.2|0
1612925100000|2021-02-10 02:45:00|4893.2|4843.2|4893|4843|4894.3|4844.3|4891.7|4841.7|0
1612925400000|2021-02-10 02:50:00|4892.7|4842.7|4893|4843|4893|4843|4891.7|4841.7|0
1612925700000|2021-02-10 02:55:00|4892.9|4842.9|4893|4843|4893|4843|4891.7|4841.7|0
1612926000000|2021-02-10 03:00:00|4893.1|4843.1|4893.1|4843.1|4894.3|4844.3|4893|4843|0
1612926300000|2021-02-10 03:05:00|4893|4843|4893.1|4843.1|4894.3|4844.3|4893|4843|0
1612926600000|2021-02-10 03:10:00|4893.2|4843.2|4893.1|4843.1|4894.4|4844.4|4893.1|4843.1|0
1612926900000|2021-02-10 03:15:00|4893.3|4843.3|4894.4|4844.4|4894.4|4844.4|4893.1|4843.1|0
1612927200000|2021-02-10 03:20:00|4894.3|4844.3|4894.4|4844.4|4894.4|4844.4|4894.3|4844.3|0
1612927500000|2021-02-10 03:25:00|4894.3|4844.3|4894.3|4844.3|4894.4|4844.4|4893.1|4843.1|0
1612927800000|2021-02-10 03:30:00|4894.4|4844.4|4892.4|4842.4|4894.4|4844.4|4892.4|4842.4|0
1612928100000|2021-02-10 03:35:00|4892.7|4842.7|4891.8|4841.8|4893.1|4843.1|4891.8|4841.8|0
1612928400000|2021-02-10 03:40:00|4892.3|4842.3|4893.1|4843.1|4893.1|4843.1|4891.8|4841.8|0
1612928700000|2021-02-10 03:45:00|4893|4843|4893.1|4843.1|4893.1|4843.1|4893|4843|0
1612929000000|2021-02-10 03:50:00|4892.8|4842.8|4893.1|4843.1|4893.1|4843.1|4891.8|4841.8|0
1612929300000|2021-02-10 03:55:00|4892.8|4842.8|4891.8|4841.8|4893.1|4843.1|4890.5|4840.5|0
1612929600000|2021-02-10 04:00:00|4891.3|4841.3|4891.8|4841.8|4891.8|4841.8|4890.5|4840.5|0
1612929900000|2021-02-10 04:05:00|4891.5|4841.5|4890.5|4840.5|4891.5|4841.5|4890.4|4840.4|0
1612930200000|2021-02-10 04:10:00|4890.2|4840.2|4889.2|4839.2|4890.5|4840.5|4889.2|4839.2|0
1612930500000|2021-02-10 04:15:00|4889.5|4839.5|4890.5|4840.5|4890.5|4840.5|4889.2|4839.2|0
1612930800000|2021-02-10 04:20:00|4890|4840|4889.2|4839.2|4890.5|4840.5|4889.2|4839.2|0
1612931100000|2021-02-10 04:25:00|4889.5|4839.5|4889.2|4839.2|4890.5|4840.5|4889.2|4839.2|0
1612931400000|2021-02-10 04:30:00|4889|4839|4889.2|4839.2|4889.2|4839.2|4888|4838|0
1612931700000|2021-02-10 04:35:00|4889.3|4839.3|4890.6|4840.6|4890.6|4840.6|4889.2|4839.2|0
1612932300000|2021-02-10 04:45:00|4890.1|4840.1|4889.3|4839.3|4890.6|4840.6|4889.3|4839.3|0
1612932600000|2021-02-10 04:50:00|4889.4|4839.4|4888|4838|4889.4|4839.4|4888|4838|0
1612932900000|2021-02-10 04:55:00|4888.1|4838.1|4889.9|4839.9|4890.6|4840.6|4888.1|4838.1|0
1612933200000|2021-02-10 05:00:00|4890.2|4840.2|4891.2|4841.2|4891.8|4841.8|4889.3|4839.3|0
1612933500000|2021-02-10 05:05:00|4891.4|4841.4|4890.6|4840.6|4891.8|4841.8|4889.3|4839.3|0
1612935000000|2021-02-10 05:30:00|4890.8|4840.8|4890.6|4840.6|4891.8|4841.8|4889.3|4839.3|0
1612935300000|2021-02-10 05:35:00|4890.3|4840.3|4890.6|4840.6|4890.6|4840.6|4889.9|4839.9|0
1612935600000|2021-02-10 05:40:00|4890.1|4840.1|4890.6|4840.6|4890.6|4840.6|4889.3|4839.3|0
1612935900000|2021-02-10 05:45:00|4890.5|4840.5|4890.6|4840.6|4890.6|4840.6|4889.3|4839.3|0
1612936500000|2021-02-10 05:55:00|4890.8|4840.8|4890.6|4840.6|4891.9|4841.9|4890.5|4840.5|0
1612936800000|2021-02-10 06:00:00|4890.8|4840.8|4891.9|4841.9|4891.9|4841.9|4890.5|4840.5|0
1612937100000|2021-02-10 06:05:00|4891.7|4841.7|4891.9|4841.9|4891.9|4841.9|4891.3|4841.3|0
1612937400000|2021-02-10 06:10:00|4891.4|4841.4|4889.3|4839.3|4891.4|4841.4|4889.3|4839.3|0
1612937700000|2021-02-10 06:15:00|4889.1|4839.1|4888|4838|4889.3|4839.3|4888|4838|0
1612938000000|2021-02-10 06:20:00|4888.1|4838.1|4889.3|4839.3|4889.3|4839.3|4888|4838|0
1612938300000|2021-02-10 06:25:00|4888.8|4838.8|4888|4838|4889.3|4839.3|4888|4838|0
1612938600000|2021-02-10 06:30:00|4888.5|4838.5|4887.3|4837.3|4889.3|4839.3|4887.3|4837.3|0
1612938900000|2021-02-10 06:35:00|4888|4838|4886.7|4836.7|4888|4838|4886.7|4836.7|0
1612939200000|2021-02-10 06:40:00|4887.2|4837.2|4886.7|4836.7|4888|4838|4886.7|4836.7|0
1612939500000|2021-02-10 06:45:00|4886.5|4836.5|4886.7|4836.7|4886.7|4836.7|4885.5|4835.5|0
1612939800000|2021-02-10 06:50:00|4887.2|4837.2|4888.6|4838.6|4889.2|4839.2|4887.2|4837.2|0
1612940100000|2021-02-10 06:55:00|4888.9|4838.9|4888|4838|4889.3|4839.3|4888|4838|0
1612940400000|2021-02-10 07:00:00|4888.7|4838.7|4884.1|4834.1|4889.9|4839.9|4882.9|4832.9|0
1612940700000|2021-02-10 07:05:00|4882.9|4832.9|4885.4|4835.4|4885.4|4835.4|4881.6|4831.6|0
1612941000000|2021-02-10 07:10:00|4885|4835|4884.2|4834.2|4885.4|4835.4|4884.1|4834.1|0
1612941300000|2021-02-10 07:15:00|4884.6|4834.6|4886.7|4836.7|4888|4838|4884.6|4834.6|0
1612941600000|2021-02-10 07:20:00|4886.8|4836.8|4886.8|4836.8|4886.8|4836.8|4886.7|4836.7|0
1612941900000|2021-02-10 07:25:00|4886.3|4836.3|4886.8|4836.8|4888.1|4838.1|4885.5|4835.5|0
1612942200000|2021-02-10 07:30:00|4887.3|4837.3|4888.2|4838.2|4889.4|4839.4|4886.8|4836.8|0
1612942500000|2021-02-10 07:35:00|4888.6|4838.6|4890.8|4840.8|4890.8|4840.8|4888.2|4838.2|0
1612942800000|2021-02-10 07:40:00|4890.3|4840.3|4892.1|4842.1|4893.3|4843.3|4889.5|4839.5|0
1612943100000|2021-02-10 07:45:00|4892.5|4842.5|4893.3|4843.3|4893.4|4843.4|4892|4842|0
1612943400000|2021-02-10 07:50:00|4893.8|4843.8|4894.5|4844.5|4895.8|4845.8|4893.8|4843.8|0
1612943700000|2021-02-10 07:55:00|4894|4844|4890.7|4840.7|4894|4844|4889.4|4839.4|0
1612944000000|2021-02-10 08:00:00|4890.6|4840.6|4885.6|4835.6|4893.2|4843.2|4881.8|4831.8|0
1612944300000|2021-02-10 08:05:00|4886.1|4836.1|4866.2|4846.2|4888.1|4849.2|4864.1|4835.6|0
1612944600000|2021-02-10 08:10:00|4865.9|4845.9|4864.5|4844.5|4865.9|4845.9|4861.2|4841.2|0
1612944900000|2021-02-10 08:15:00|4864.3|4844.3|4869.6|4849.6|4869.9|4849.9|4864.3|4844.3|0
1612945200000|2021-02-10 08:20:00|4869.7|4849.7|4870.5|4850.5|4873.7|4853.7|4869.7|4849.7|0
1612945500000|2021-02-10 08:25:00|4870.3|4850.3|4869.6|4849.6|4872.3|4852.3|4869.6|4849.6|0
1612945800000|2021-02-10 08:30:00|4869.5|4849.5|4866.4|4846.4|4871.1|4851.1|4865.2|4845.2|0
1612946100000|2021-02-10 08:35:00|4866.6|4846.6|4867.9|4847.9|4869.3|4849.3|4865.1|4845.1|0
1612946400000|2021-02-10 08:40:00|4868|4848|4869.5|4849.5|4870.1|4850.1|4867.9|4847.9|0
1612946700000|2021-02-10 08:45:00|4869.4|4849.4|4869.9|4849.9|4869.9|4849.9|4866.4|4846.4|0
1612947000000|2021-02-10 08:50:00|4870|4850|4872.2|4852.2|4873.2|4853.2|4868.8|4848.8|0
1612947300000|2021-02-10 08:55:00|4872.3|4852.3|4873.7|4853.7|4876.2|4856.2|4871.6|4851.6|0
1612947600000|2021-02-10 09:00:00|4873.5|4853.5|4874.8|4854.8|4875.8|4855.8|4873.2|4853.2|0
1612947900000|2021-02-10 09:05:00|4874.6|4854.6|4875|4855|4875.1|4855.1|4872|4852|0
1612948200000|2021-02-10 09:10:00|4874.9|4854.9|4872.8|4852.8|4876.4|4856.4|4872.6|4852.6|0
1612948500000|2021-02-10 09:15:00|4872.4|4852.4|4875.2|4855.2|4875.2|4855.2|4871.9|4851.9|0
1612948800000|2021-02-10 09:20:00|4875.3|4855.3|4876.4|4856.4|4876.4|4856.4|4873.1|4853.1|0
1612949100000|2021-02-10 09:25:00|4876.6|4856.6|4879.7|4859.7|4880.3|4860.3|4876|4856|0
1612949400000|2021-02-10 09:30:00|4879.6|4859.6|4882.8|4862.8|4882.8|4862.8|4879.2|4859.2|0
1612949700000|2021-02-10 09:35:00|4883|4863|4883.9|4863.9|4885.4|4865.4|4883|4863|0
1612950000000|2021-02-10 09:40:00|4883.7|4863.7|4884.4|4864.4|4885.3|4865.3|4882.8|4862.8|0
1612950300000|2021-02-10 09:45:00|4884.5|4864.5|4885.8|4865.8|4886.3|4866.3|4884.5|4864.5|0
1612950600000|2021-02-10 09:50:00|4885.7|4865.7|4882.6|4862.6|4885.8|4865.8|4882.6|4862.6|0
1612950900000|2021-02-10 09:55:00|4882.5|4862.5|4881.4|4861.4|4883.6|4863.6|4880.1|4860.1|0
1612951200000|2021-02-10 10:00:00|4881.3|4861.3|4878.4|4858.4|4881.3|4861.3|4878.3|4858.3|0
1612951500000|2021-02-10 10:05:00|4878.3|4858.3|4876.6|4856.6|4878.4|4858.4|4875.9|4855.9|0
1612951800000|2021-02-10 10:10:00|4876.5|4856.5|4866.9|4846.9|4876.5|4856.5|4866.4|4846.4|0
1612952100000|2021-02-10 10:15:00|4866.6|4846.6|4869.2|4849.2|4869.2|4849.2|4866.4|4846.4|0
1612952400000|2021-02-10 10:20:00|4869.3|4849.3|4865.9|4845.9|4869.3|4849.3|4865.8|4845.8|0
1612952700000|2021-02-10 10:25:00|4865.8|4845.8|4866.5|4846.5|4866.6|4846.6|4864.1|4844.1|0
1612953000000|2021-02-10 10:30:00|4866.3|4846.3|4860.5|4840.5|4866.6|4846.6|4860.4|4840.4|0
1612953300000|2021-02-10 10:35:00|4860.4|4840.4|4863.8|4843.8|4863.9|4843.9|4860.2|4840.2|0
1612953600000|2021-02-10 10:40:00|4863.5|4843.5|4859.2|4839.2|4863.6|4843.6|4859.2|4839.2|0
1612953900000|2021-02-10 10:45:00|4859.3|4839.3|4859|4839|4859.4|4839.4|4856.9|4836.9|0
1612954200000|2021-02-10 10:50:00|4859.1|4839.1|4857.6|4837.6|4859.1|4839.1|4856.9|4836.9|0
1612954500000|2021-02-10 10:55:00|4857.5|4837.5|4857.6|4837.6|4858.1|4838.1|4857.4|4837.4|0
1612954800000|2021-02-10 11:00:00|4857.7|4837.7|4857.6|4837.6|4858.4|4838.4|4857|4837|0
1612955100000|2021-02-10 11:05:00|4857.7|4837.7|4856.6|4836.6|4858.1|4838.1|4856.6|4836.6|0
1612955400000|2021-02-10 11:10:00|4856.5|4836.5|4857.5|4837.5|4858.4|4838.4|4856.5|4836.5|0
1612955700000|2021-02-10 11:15:00|4857.6|4837.6|4858.2|4838.2|4858.3|4838.3|4857.4|4837.4|0
1612956000000|2021-02-10 11:20:00|4858.4|4838.4|4859.5|4839.5|4859.5|4839.5|4858.2|4838.2|0
1612956300000|2021-02-10 11:25:00|4859.7|4839.7|4859.4|4839.4|4859.7|4839.7|4859.1|4839.1|0
1612956600000|2021-02-10 11:30:00|4859.3|4839.3|4859.7|4839.7|4861|4841|4859.1|4839.1|0
1612956900000|2021-02-10 11:35:00|4859.8|4839.8|4861.6|4841.6|4862.4|4842.4|4859.4|4839.4|0
1612957200000|2021-02-10 11:40:00|4861.5|4841.5|4861.4|4841.4|4862|4842|4860.6|4840.6|0
1612957500000|2021-02-10 11:45:00|4861.3|4841.3|4860|4840|4861.7|4841.7|4859.5|4839.5|0
1612957800000|2021-02-10 11:50:00|4860.1|4840.1|4857.7|4837.7|4860.4|4840.4|4857.7|4837.7|0
1612958100000|2021-02-10 11:55:00|4857.6|4837.6|4857.3|4837.3|4857.6|4837.6|4856.6|4836.6|0
1612958400000|2021-02-10 12:00:00|4857.4|4837.4|4857|4837|4858.5|4838.5|4857|4837|0
1612958700000|2021-02-10 12:05:00|4856.8|4836.8|4857.5|4837.5|4857.9|4837.9|4855.9|4835.9|0
1612959000000|2021-02-10 12:10:00|4857.6|4837.6|4858.1|4838.1|4858.6|4838.6|4857.2|4837.2|0
1612959300000|2021-02-10 12:15:00|4858|4838|4859.3|4839.3|4859.3|4839.3|4857.9|4837.9|0
1612959600000|2021-02-10 12:20:00|4859.4|4839.4|4856.3|4836.3|4859.4|4839.4|4856.2|4836.2|0
1612959900000|2021-02-10 12:25:00|4856.4|4836.4|4859.2|4839.2|4859.2|4839.2|4856|4836|0
1612960200000|2021-02-10 12:30:00|4859.3|4839.3|4859|4839|4860|4840|4859|4839|0
1612960500000|2021-02-10 12:35:00|4859.1|4839.1|4859.8|4839.8|4860.3|4840.3|4859|4839|0
1612960800000|2021-02-10 12:40:00|4859.9|4839.9|4856.9|4836.9|4859.9|4839.9|4856.6|4836.6|0
1612961100000|2021-02-10 12:45:00|4857|4837|4857.4|4837.4|4857.4|4837.4|4856.9|4836.9|0
1612961400000|2021-02-10 12:50:00|4857.5|4837.5|4856.9|4836.9|4857.5|4837.5|4856.4|4836.4|0
1612961700000|2021-02-10 12:55:00|4856.8|4836.8|4856.7|4836.7|4857.3|4837.3|4856|4836|0
1612962000000|2021-02-10 13:00:00|4856.6|4836.6|4853.1|4833.1|4856.6|4836.6|4853.1|4833.1|0
1612962300000|2021-02-10 13:05:00|4853.2|4833.2|4854.2|4834.2|4854.2|4834.2|4852|4832|0
1612962600000|2021-02-10 13:10:00|4854.3|4834.3|4855.7|4835.7|4856.1|4836.1|4854.3|4834.3|0
1612962900000|2021-02-10 13:15:00|4856|4836|4855.3|4835.3|4857.2|4837.2|4855.3|4835.3|0
1612963200000|2021-02-10 13:20:00|4855.2|4835.2|4857.4|4837.4|4857.5|4837.5|4855|4835|0
1612963500000|2021-02-10 13:25:00|4857.2|4837.2|4856.9|4836.9|4857.3|4837.3|4856.5|4836.5|0
1612963800000|2021-02-10 13:30:00|4857.1|4837.1|4859.5|4839.5|4859.5|4839.5|4856.7|4836.7|0
1612964100000|2021-02-10 13:35:00|4859.3|4839.3|4862.2|4842.2|4862.2|4842.2|4858.6|4838.6|0
1612964400000|2021-02-10 13:40:00|4862.3|4842.3|4859.6|4839.6|4862.4|4842.4|4859.4|4839.4|0
1612964700000|2021-02-10 13:45:00|4858.2|4838.2|4857.2|4837.2|4858.2|4838.2|4857|4837|0
1612965000000|2021-02-10 13:50:00|4857.3|4837.3|4858.3|4838.3|4859.5|4839.5|4856.8|4836.8|0
1612965300000|2021-02-10 13:55:00|4858.2|4838.2|4857|4837|4858.2|4838.2|4856.7|4836.7|0
1612965600000|2021-02-10 14:00:00|4855.7|4835.7|4854.9|4834.9|4855.9|4835.9|4854.5|4834.5|0
1612965900000|2021-02-10 14:05:00|4854.7|4834.7|4859.1|4839.1|4859.1|4839.1|4854.7|4834.7|0
1612966200000|2021-02-10 14:10:00|4859.2|4839.2|4858|4838|4859.2|4839.2|4857.7|4837.7|0
1612966500000|2021-02-10 14:15:00|4858.1|4838.1|4856|4836|4858.2|4838.2|4855.9|4835.9|0
1612966800000|2021-02-10 14:20:00|4855.9|4835.9|4857.4|4837.4|4857.9|4837.9|4855.8|4835.8|0
1612967100000|2021-02-10 14:25:00|4857.3|4837.3|4856.4|4836.4|4858|4838|4856.1|4836.1|0
1612967400000|2021-02-10 14:30:00|4856.5|4836.5|4857.5|4837.5|4857.8|4837.8|4856.5|4836.5|0
1612967700000|2021-02-10 14:35:00|4857.4|4837.4|4858.4|4838.4|4858.4|4838.4|4856.9|4836.9|0
1612968000000|2021-02-10 14:40:00|4858.5|4838.5|4858|4838|4859.1|4839.1|4857|4837|0
1612968300000|2021-02-10 14:45:00|4858.1|4838.1|4860.2|4840.2|4860.3|4840.3|4858.1|4838.1|0
1612968600000|2021-02-10 14:50:00|4860.1|4840.1|4851.3|4831.3|4860.1|4840.1|4851.3|4831.3|0
1612968900000|2021-02-10 14:55:00|4851.1|4831.1|4848.1|4828.1|4851.7|4831.7|4848.1|4828.1|0
1612969200000|2021-02-10 15:00:00|4848.2|4828.2|4849.7|4829.7|4849.7|4829.7|4848.2|4828.2|0
1612969500000|2021-02-10 15:05:00|4849.4|4829.4|4850.8|4830.8|4851|4831|4848.6|4828.6|0
1612969800000|2021-02-10 15:10:00|4851|4831|4850.2|4830.2|4852.8|4832.8|4849.9|4829.9|0
1612970100000|2021-02-10 15:15:00|4850.4|4830.4|4850.9|4830.9|4851.6|4831.6|4849.9|4829.9|0
1612970400000|2021-02-10 15:20:00|4850.8|4830.8|4846.5|4826.5|4850.8|4830.8|4846.5|4826.5|0
1612970700000|2021-02-10 15:25:00|4846.8|4826.8|4843.7|4823.7|4847.6|4827.6|4843.7|4823.7|0
1612971000000|2021-02-10 15:30:00|4843.8|4823.8|4844.4|4824.4|4845|4825|4842.6|4822.6|0
1612971300000|2021-02-10 15:35:00|4844.3|4824.3|4842.6|4822.6|4847.2|4827.2|4842.5|4822.5|0
1612971600000|2021-02-10 15:40:00|4842.7|4822.7|4834.8|4814.8|4843.7|4823.7|4831.7|4811.7|0
1612971900000|2021-02-10 15:45:00|4834.5|4814.5|4834.6|4814.6|4835.7|4815.7|4829.8|4809.8|0
1612972200000|2021-02-10 15:50:00|4834.7|4814.7|4837.4|4817.4|4837.6|4817.6|4833.7|4813.7|0
1612972500000|2021-02-10 15:55:00|4837.2|4817.2|4841.6|4821.6|4841.6|4821.6|4836.2|4816.2|0
1612972800000|2021-02-10 16:00:00|4841.4|4821.4|4840|4820|4842.4|4822.4|4839.9|4819.9|0
1612973100000|2021-02-10 16:05:00|4840.2|4820.2|4841.8|4821.8|4842.2|4822.2|4839|4819|0
1612973400000|2021-02-10 16:10:00|4841.9|4821.9|4844|4824|4844.2|4824.2|4841.8|4821.8|0
1612973700000|2021-02-10 16:15:00|4843.8|4823.8|4843|4823|4843.9|4823.9|4841.5|4821.5|0
1612974000000|2021-02-10 16:20:00|4842.9|4822.9|4841.9|4821.9|4842.9|4822.9|4841.5|4821.5|0
1612974300000|2021-02-10 16:25:00|4841.7|4821.7|4839.4|4819.4|4841.7|4821.7|4838.3|4818.3|0
1612974600000|2021-02-10 16:30:00|4852.7|4802.7|4855.4|4805.4|4855.5|4805.5|4843.7|4793.7|0
1612974900000|2021-02-10 16:35:00|4855.5|4805.5|4855.3|4805.3|4856.8|4806.8|4851.5|4801.5|0
1612975200000|2021-02-10 16:40:00|4855.4|4805.4|4850.3|4800.3|4856.6|4806.6|4850.2|4800.2|0
1612975500000|2021-02-10 16:45:00|4850.2|4800.2|4851.6|4801.6|4851.7|4801.7|4849|4799|0
1612975800000|2021-02-10 16:50:00|4851.7|4801.7|4855.4|4805.4|4855.5|4805.5|4850.3|4800.3|0
1612976100000|2021-02-10 16:55:00|4855.5|4805.5|4851.6|4801.6|4859.4|4809.4|4851.6|4801.6|0
1612976400000|2021-02-10 17:00:00|4851.1|4801.1|4846.3|4796.3|4851.6|4801.6|4846.2|4796.2|0
1612976700000|2021-02-10 17:05:00|4846.8|4796.8|4846.3|4796.3|4847.6|4797.6|4843.6|4793.6|0
1612977000000|2021-02-10 17:10:00|4846.2|4796.2|4851.6|4801.6|4851.6|4801.6|4845|4795|0
1612977300000|2021-02-10 17:15:00|4851.5|4801.5|4850.3|4800.3|4851.6|4801.6|4847.6|4797.6|0
1612977600000|2021-02-10 17:20:00|4850.2|4800.2|4843.6|4793.6|4850.3|4800.3|4843.6|4793.6|0
1612977900000|2021-02-10 17:25:00|4843.7|4793.7|4850.2|4800.2|4851.6|4801.6|4843.7|4793.7|0
1612978200000|2021-02-10 17:30:00|4848.9|4798.9|4847.7|4797.7|4849|4799|4846.3|4796.3|0
1612978500000|2021-02-10 17:35:00|4848.2|4798.2|4846.3|4796.3|4849|4799|4845|4795|0
1612978800000|2021-02-10 17:40:00|4846.4|4796.4|4847.7|4797.7|4850.2|4800.2|4846.3|4796.3|0
1612979100000|2021-02-10 17:45:00|4847.6|4797.6|4850.3|4800.3|4850.4|4800.4|4847.6|4797.6|0
1612979400000|2021-02-10 17:50:00|4850.4|4800.4|4851.7|4801.7|4853|4803|4850.3|4800.3|0
1612979700000|2021-02-10 17:55:00|4851.4|4801.4|4851.6|4801.6|4853|4803|4850.4|4800.4|0
1612980000000|2021-02-10 18:00:00|4851.1|4801.1|4852.3|4802.3|4852.9|4802.9|4850.3|4800.3|0
1612980300000|2021-02-10 18:05:00|4852.5|4802.5|4851.7|4801.7|4853|4803|4850.4|4800.4|0
1612980600000|2021-02-10 18:10:00|4851.4|4801.4|4852.9|4802.9|4853|4803|4850.3|4800.3|0
1612980900000|2021-02-10 18:15:00|4852.4|4802.4|4853|4803|4854.2|4804.2|4850.3|4800.3|0
1612981200000|2021-02-10 18:20:00|4853.4|4803.4|4854.3|4804.3|4855.5|4805.5|4853.4|4803.4|0
1612981500000|2021-02-10 18:25:00|4854.8|4804.8|4854.3|4804.3|4855.6|4805.6|4854.2|4804.2|0
1612981800000|2021-02-10 18:30:00|4854.4|4804.4|4857|4807|4857|4807|4854.3|4804.3|0
1612982100000|2021-02-10 18:35:00|4856.9|4806.9|4855.7|4805.7|4857|4807|4854.4|4804.4|0
1612982400000|2021-02-10 18:40:00|4855.6|4805.6|4854.4|4804.4|4855.7|4805.7|4853.1|4803.1|0
1612982700000|2021-02-10 18:45:00|4854.3|4804.3|4850.4|4800.4|4854.4|4804.4|4850.4|4800.4|0
1612983000000|2021-02-10 18:50:00|4850.3|4800.3|4851.7|4801.7|4853|4803|4850.3|4800.3|0
1612983300000|2021-02-10 18:55:00|4851.6|4801.6|4851.7|4801.7|4851.7|4801.7|4850.4|4800.4|0
1612983600000|2021-02-10 19:00:00|4851.2|4801.2|4851.7|4801.7|4854.4|4804.4|4850.3|4800.3|0
1612983900000|2021-02-10 19:05:00|4851.8|4801.8|4851.8|4801.8|4853.1|4803.1|4850.5|4800.5|0
1612984200000|2021-02-10 19:10:00|4852|4802|4851.8|4801.8|4853.1|4803.1|4851.8|4801.8|0
1612984500000|2021-02-10 19:15:00|4851.7|4801.7|4850.5|4800.5|4851.8|4801.8|4850.4|4800.4|0
1612984800000|2021-02-10 19:20:00|4850.4|4800.4|4851.8|4801.8|4851.8|4801.8|4847.8|4797.8|0
1612985100000|2021-02-10 19:25:00|4851.7|4801.7|4857.2|4807.2|4857.2|4807.2|4850.5|4800.5|0
1612985400000|2021-02-10 19:30:00|4857.1|4807.1|4858.6|4808.6|4860|4810|4855.8|4805.8|0
1612985700000|2021-02-10 19:35:00|4858.5|4808.5|4858.5|4808.5|4858.6|4808.6|4857.2|4807.2|0
1612986000000|2021-02-10 19:40:00|4858.6|4808.6|4859.8|4809.8|4859.9|4809.9|4858.5|4808.5|0
1612986300000|2021-02-10 19:45:00|4859.9|4809.9|4859.9|4809.9|4859.9|4809.9|4858.6|4808.6|0
1612986600000|2021-02-10 19:50:00|4860|4810|4858.5|4808.5|4860|4810|4857.2|4807.2|0
1612986900000|2021-02-10 19:55:00|4858.6|4808.6|4859.9|4809.9|4859.9|4809.9|4858.6|4808.6|0
1612987200000|2021-02-10 20:00:00|4860|4810|4861.3|4811.3|4861.4|4811.4|4859.9|4809.9|0
1612987500000|2021-02-10 20:05:00|4861.2|4811.2|4861.3|4811.3|4861.3|4811.3|4861.2|4811.2|0
1612987800000|2021-02-10 20:10:00|4860|4810|4860.1|4810.1|4861.3|4811.3|4858.6|4808.6|0
1612988100000|2021-02-10 20:15:00|4860.6|4810.6|4858.7|4808.7|4861.3|4811.3|4858.6|4808.6|0
1612988400000|2021-02-10 20:20:00|4858.9|4808.9|4857.2|4807.2|4859.9|4809.9|4857.2|4807.2|0
1612988700000|2021-02-10 20:25:00|4857.3|4807.3|4856|4806|4858.6|4808.6|4854.6|4804.6|0
1612989000000|2021-02-10 20:30:00|4856.4|4806.4|4854.6|4804.6|4857.3|4807.3|4854.6|4804.6|0
1612989300000|2021-02-10 20:35:00|4854.1|4804.1|4850.5|4800.5|4854.6|4804.6|4849.2|4799.2|0
1612989600000|2021-02-10 20:40:00|4850.6|4800.6|4847.8|4797.8|4851.9|4801.9|4847.8|4797.8|0
1612989900000|2021-02-10 20:45:00|4847.9|4797.9|4849.2|4799.2|4851.8|4801.8|4847.8|4797.8|0
1612990200000|2021-02-10 20:50:00|4849.1|4799.1|4850.5|4800.5|4851.9|4801.9|4849.1|4799.1|0
1612990500000|2021-02-10 20:55:00|4850.8|4800.8|4849.5|4799.5|4851.9|4801.9|4847.8|4797.8|0
1612990800000|2021-02-10 21:00:00|4849.6|4799.6|4852.2|4802.2|4854.5|4804.5|4849.6|4799.6|0
1612991100000|2021-02-10 21:05:00|4852.5|4802.5|4854.5|4804.5|4855.3|4805.3|4852.5|4802.5|0
1612991400000|2021-02-10 21:10:00|4854.4|4804.4|4854.9|4804.9|4856.1|4806.1|4852.2|4802.2|0
1612991700000|2021-02-10 21:15:00|4855|4805|4853.8|4803.8|4855|4805|4853.6|4803.6|0
1612992000000|2021-02-10 21:20:00|4853.9|4803.9|4853.8|4803.8|4854|4804|4853.7|4803.7|0
1612992300000|2021-02-10 21:25:00|4854.2|4804.2|4854|4804|4854.4|4804.4|4854|4804|0
1612992600000|2021-02-10 21:30:00|4853.9|4803.9|4853.1|4803.1|4854.9|4804.9|4852.6|4802.6|0
1612992900000|2021-02-10 21:35:00|4853.2|4803.2|4853.7|4803.7|4855.7|4805.7|4852.6|4802.6|0
1612993200000|2021-02-10 21:40:00|4854.1|4804.1|4853.4|4803.4|4854.1|4804.1|4852.3|4802.3|0
1612993500000|2021-02-10 21:45:00|4853.1|4803.1|4853.1|4803.1|4854.3|4804.3|4852.6|4802.6|0
1612993800000|2021-02-10 21:50:00|4853.2|4803.2|4853.1|4803.1|4853.7|4803.7|4852.9|4802.9|0
1612994100000|2021-02-10 21:55:00|4852.9|4802.9|4854.5|4804.5|4854.6|4804.6|4852.3|4802.3|0
1612994400000|2021-02-10 22:00:00|4854.1|4804.1|4854.4|4804.4|4854.8|4804.8|4853.9|4803.9|0
1612994700000|2021-02-10 22:05:00|4854.5|4804.5|4854.4|4804.4|4854.6|4804.6|4854.1|4804.1|0
1612995000000|2021-02-10 22:10:00|4854.2|4804.2|4854.2|4804.2|4854.4|4804.4|4854.2|4804.2|0
1612995300000|2021-02-10 22:15:00|4854.4|4804.4|4854.1|4804.1|4854.4|4804.4|4854.1|4804.1|0
1612995600000|2021-02-10 22:20:00|4854|4804|4854.4|4804.4|4854.4|4804.4|4854|4804|0
1612995900000|2021-02-10 22:25:00|4854|4804|4854|4804|4854.4|4804.4|4853.9|4803.9|0
1612996500000|2021-02-10 22:35:00|4853.9|4803.9|4854.1|4804.1|4854.6|4804.6|4853.9|4803.9|0
1612996800000|2021-02-10 22:40:00|4854.2|4804.2|4854.4|4804.4|4854.4|4804.4|4854.1|4804.1|0
1612997100000|2021-02-10 22:45:00|4854.1|4804.1|4854.1|4804.1|4854.1|4804.1|4854.1|4804.1|0
1612997400000|2021-02-10 22:50:00|4854.4|4804.4|4854.1|4804.1|4854.5|4804.5|4854.1|4804.1|0
1612997700000|2021-02-10 22:55:00|4854.4|4804.4|4854.4|4804.4|4854.5|4804.5|4854.2|4804.2|0
1612998000000|2021-02-10 23:00:00|4854.3|4804.3|4851.7|4801.7|4855.1|4805.1|4850.5|4800.5|0
1612998300000|2021-02-10 23:05:00|4851.9|4801.9|4851.7|4801.7|4851.9|4801.9|4850.5|4800.5|0
1612998600000|2021-02-10 23:10:00|4851.9|4801.9|4851.7|4801.7|4851.9|4801.9|4851.1|4801.1|0
1612998900000|2021-02-10 23:15:00|4851.5|4801.5|4852.5|4802.5|4853|4803|4850.8|4800.8|0
1612999200000|2021-02-10 23:20:00|4852.7|4802.7|4854.2|4804.2|4855|4805|4852.2|4802.2|0
1612999500000|2021-02-10 23:25:00|4854.5|4804.5|4853|4803|4854.7|4804.7|4852.5|4802.5|0
1612999800000|2021-02-10 23:30:00|4853.1|4803.1|4852.7|4802.7|4854.2|4804.2|4852.1|4802.1|0
1613000100000|2021-02-10 23:35:00|4852.6|4802.6|4851.7|4801.7|4853.9|4803.9|4851.4|4801.4|0
1613000400000|2021-02-10 23:40:00|4851.9|4801.9|4852.2|4802.2|4852.5|4802.5|4850.8|4800.8|0
1613000700000|2021-02-10 23:45:00|4852.3|4802.3|4852.6|4802.6|4853|4803|4851.9|4801.9|0
1613001000000|2021-02-10 23:50:00|4852.7|4802.7|4851.9|4801.9|4852.7|4802.7|4851.9|4801.9|0
1613001300000|2021-02-10 23:55:00|4851.8|4801.8|4852.3|4802.3|4852.5|4802.5|4851.4|4801.4|0
1613001600000|2021-02-11 00:00:00|4852.2|4802.2|4851.7|4801.7|4852.2|4802.2|4851.7|4801.7|0
1613001900000|2021-02-11 00:05:00|4851.8|4801.8|4851.7|4801.7|4852.5|4802.5|4850.5|4800.5|0
1613002200000|2021-02-11 00:10:00|4851.4|4801.4|4850.6|4800.6|4851.7|4801.7|4850.5|4800.5|0
1613002500000|2021-02-11 00:15:00|4850.5|4800.5|4850.6|4800.6|4853.2|4803.2|4848|4798|0
1613002800000|2021-02-11 00:20:00|4850.5|4800.5|4848|4798|4850.6|4800.6|4847.9|4797.9|0
1613003100000|2021-02-11 00:25:00|4848.6|4798.6|4848|4798|4849.3|4799.3|4848|4798|0
1613003400000|2021-02-11 00:30:00|4847.8|4797.8|4845.3|4795.3|4848|4798|4845.3|4795.3|0
1613003700000|2021-02-11 00:35:00|4844.7|4794.7|4845.3|4795.3|4845.3|4795.3|4842.7|4792.7|0
1613004000000|2021-02-11 00:40:00|4846.6|4796.6|4845.9|4795.9|4846.6|4796.6|4845.3|4795.3|0
1613004300000|2021-02-11 00:45:00|4845.7|4795.7|4843.9|4793.9|4845.7|4795.7|4842.6|4792.6|0
1613004600000|2021-02-11 00:50:00|4843.8|4793.8|4842.6|4792.6|4843.9|4793.9|4842.6|4792.6|0
1613004900000|2021-02-11 00:55:00|4842.7|4792.7|4843.3|4793.3|4843.9|4793.9|4842.6|4792.6|0
1613005200000|2021-02-11 01:00:00|4843|4793|4842.6|4792.6|4845.2|4795.2|4842.6|4792.6|0
1613005500000|2021-02-11 01:05:00|4843.1|4793.1|4845.8|4795.8|4845.9|4795.9|4843.1|4793.1|0
1613005800000|2021-02-11 01:10:00|4845.9|4795.9|4845.2|4795.2|4846.5|4796.5|4845.2|4795.2|0
1613006100000|2021-02-11 01:15:00|4844.9|4794.9|4847.8|4797.8|4847.8|4797.8|4844.5|4794.5|0
1613006400000|2021-02-11 01:20:00|4848|4798|4846.5|4796.5|4848.4|4798.4|4845.3|4795.3|0
1613006700000|2021-02-11 01:25:00|4846.6|4796.6|4847.2|4797.2|4847.8|4797.8|4846.5|4796.5|0
1613007000000|2021-02-11 01:30:00|4846.9|4796.9|4845.2|4795.2|4847.8|4797.8|4844.5|4794.5|0
1613007300000|2021-02-11 01:35:00|4844.5|4794.5|4845.2|4795.2|4845.2|4795.2|4843.9|4793.9|0
1613007600000|2021-02-11 01:40:00|4844.9|4794.9|4843.9|4793.9|4844.9|4794.9|4842.6|4792.6|0
1613007900000|2021-02-11 01:45:00|4844.1|4794.1|4843.9|4793.9|4845.2|4795.2|4843.9|4793.9|0
1613008200000|2021-02-11 01:50:00|4843.6|4793.6|4843.9|4793.9|4843.9|4793.9|4842.6|4792.6|0
1613008500000|2021-02-11 01:55:00|4844.4|4794.4|4845.2|4795.2|4846.5|4796.5|4844.4|4794.4|0
1613008800000|2021-02-11 02:00:00|4845.1|4795.1|4845.2|4795.2|4845.2|4795.2|4843.9|4793.9|0
1613009100000|2021-02-11 02:05:00|4845|4795|4843.9|4793.9|4845|4795|4843.9|4793.9|0
1613009400000|2021-02-11 02:10:00|4844|4794|4844|4794|4845.3|4795.3|4844|4794|0
1613009700000|2021-02-11 02:15:00|4844.2|4794.2|4846.6|4796.6|4846.6|4796.6|4844|4794|0
1613010000000|2021-02-11 02:20:00|4847.1|4797.1|4846.6|4796.6|4847.9|4797.9|4846.6|4796.6|0
1613010300000|2021-02-11 02:25:00|4846.8|4796.8|4846.6|4796.6|4847.2|4797.2|4846.6|4796.6|0
1613010600000|2021-02-11 02:30:00|4846.3|4796.3|4846.6|4796.6|4846.6|4796.6|4845.3|4795.3|0
1613010900000|2021-02-11 02:35:00|4846.4|4796.4|4849.3|4799.3|4849.3|4799.3|4845.3|4795.3|0
1613011200000|2021-02-11 02:40:00|4849.4|4799.4|4849.3|4799.3|4849.4|4799.4|4848|4798|0
1613011500000|2021-02-11 02:45:00|4849.8|4799.8|4850|4800|4850.6|4800.6|4849.8|4799.8|0
1613011800000|2021-02-11 02:50:00|4850.2|4800.2|4852|4802|4853.3|4803.3|4850|4800|0
1613012100000|2021-02-11 02:55:00|4852.5|4802.5|4852|4802|4853.3|4803.3|4852|4802|0
1613012400000|2021-02-11 03:00:00|4852.3|4802.3|4850.7|4800.7|4853.3|4803.3|4850.7|4800.7|0
1613012700000|2021-02-11 03:05:00|4851.2|4801.2|4850.7|4800.7|4852|4802|4850.6|4800.6|0
1613013000000|2021-02-11 03:10:00|4850.6|4800.6|4850.7|4800.7|4851.3|4801.3|4850.6|4800.6|0
1613013300000|2021-02-11 03:15:00|4850.9|4800.9|4850.6|4800.6|4852.6|4802.6|4850.6|4800.6|0
1613013600000|2021-02-11 03:20:00|4850.7|4800.7|4850.6|4800.6|4851.3|4801.3|4850|4800|0
1613013900000|2021-02-11 03:25:00|4850.7|4800.7|4851.9|4801.9|4851.9|4801.9|4850.6|4800.6|0
1613014200000|2021-02-11 03:30:00|4851.6|4801.6|4851.9|4801.9|4851.9|4801.9|4850.6|4800.6|0
1613014500000|2021-02-11 03:35:00|4851.2|4801.2|4852.6|4802.6|4852.6|4802.6|4850.6|4800.6|0
1613014800000|2021-02-11 03:40:00|4852.3|4802.3|4853.2|4803.2|4853.2|4803.2|4851.9|4801.9|0
1613015100000|2021-02-11 03:45:00|4853|4803|4853.2|4803.2|4853.2|4803.2|4851.9|4801.9|0
1613015400000|2021-02-11 03:50:00|4852.9|4802.9|4853.2|4803.2|4853.2|4803.2|4852.5|4802.5|0
1613016000000|2021-02-11 04:00:00|4852.6|4802.6|4851.9|4801.9|4853.2|4803.2|4851.8|4801.8|0
1613016300000|2021-02-11 04:05:00|4852.4|4802.4|4853.2|4803.2|4853.2|4803.2|4852.4|4802.4|0
1613016600000|2021-02-11 04:10:00|4853.5|4803.5|4853.8|4803.8|4854.5|4804.5|4853.5|4803.5|0
1613016900000|2021-02-11 04:15:00|4853.9|4803.9|4853.2|4803.2|4854.5|4804.5|4851.9|4801.9|0
1613017500000|2021-02-11 04:25:00|4853.5|4803.5|4854.6|4804.6|4854.6|4804.6|4853.2|4803.2|0
1613017800000|2021-02-11 04:30:00|4854.5|4804.5|4853.3|4803.3|4854.5|4804.5|4853.2|4803.2|0
1613018100000|2021-02-11 04:35:00|4853.2|4803.2|4853.3|4803.3|4853.3|4803.3|4853.2|4803.2|0
1613018400000|2021-02-11 04:40:00|4853.2|4803.2|4853.3|4803.3|4853.9|4803.9|4853.2|4803.2|0
1613019000000|2021-02-11 04:50:00|4854.6|4804.6|4853.4|4803.4|4855.9|4805.9|4853.4|4803.4|0
1613019300000|2021-02-11 04:55:00|4853.3|4803.3|4852.1|4802.1|4853.4|4803.4|4852.1|4802.1|0
1613019600000|2021-02-11 05:00:00|4852.4|4802.4|4853.3|4803.3|4853.4|4803.4|4852.4|4802.4|0
1613019900000|2021-02-11 05:05:00|4853.4|4803.4|4852.1|4802.1|4853.4|4803.4|4852.1|4802.1|0
1613020200000|2021-02-11 05:10:00|4852.6|4802.6|4850.8|4800.8|4853.4|4803.4|4850.8|4800.8|0
1613020500000|2021-02-11 05:15:00|4850.3|4800.3|4850.1|4800.1|4850.8|4800.8|4849.4|4799.4|0
1613020800000|2021-02-11 05:20:00|4849.9|4799.9|4849.5|4799.5|4849.9|4799.9|4849.4|4799.4|0
1613021100000|2021-02-11 05:25:00|4849.4|4799.4|4850.7|4800.7|4850.7|4800.7|4849.4|4799.4|0
1613021400000|2021-02-11 05:30:00|4850.8|4800.8|4850.7|4800.7|4850.8|4800.8|4849.4|4799.4|0
1613021700000|2021-02-11 05:35:00|4851.2|4801.2|4852|4802|4852|4802|4851.2|4801.2|0
1613022000000|2021-02-11 05:40:00|4851.7|4801.7|4850.7|4800.7|4851.7|4801.7|4850.7|4800.7|0
1613022600000|2021-02-11 05:50:00|4851|4801|4852|4802|4852|4802|4851|4801|0
1613022900000|2021-02-11 05:55:00|4851.9|4801.9|4852|4802|4852|4802|4851.9|4801.9|0
1613023200000|2021-02-11 06:00:00|4852.3|4802.3|4852|4802|4853.3|4803.3|4852|4802|0
1613023500000|2021-02-11 06:05:00|4852.5|4802.5|4853.3|4803.3|4853.3|4803.3|4852.5|4802.5|0
1613023800000|2021-02-11 06:10:00|4853.4|4803.4|4853.3|4803.3|4853.4|4803.4|4853.3|4803.3|0
1613024100000|2021-02-11 06:15:00|4853.4|4803.4|4853.4|4803.4|4853.4|4803.4|4853.3|4803.3|0
1613024400000|2021-02-11 06:20:00|4853.3|4803.3|4854.6|4804.6|4854.6|4804.6|4853.3|4803.3|0
1613024700000|2021-02-11 06:25:00|4855.1|4805.1|4854.6|4804.6|4855.9|4805.9|4854.6|4804.6|0
1613025000000|2021-02-11 06:30:00|4855.1|4805.1|4854.6|4804.6|4855.9|4805.9|4854.6|4804.6|0
1613025300000|2021-02-11 06:35:00|4854.7|4804.7|4857.2|4807.2|4858.4|4808.4|4854.6|4804.6|0
1613025600000|2021-02-11 06:40:00|4856.9|4806.9|4855.9|4805.9|4857.1|4807.1|4855.9|4805.9|0
1613025900000|2021-02-11 06:45:00|4856.2|4806.2|4855.9|4805.9|4856.5|4806.5|4855.9|4805.9|0
1613026200000|2021-02-11 06:50:00|4855.4|4805.4|4855.9|4805.9|4855.9|4805.9|4854.6|4804.6|0
1613026500000|2021-02-11 06:55:00|4856.4|4806.4|4857.2|4807.2|4857.2|4807.2|4855.9|4805.9|0
1613026800000|2021-02-11 07:00:00|4856.7|4806.7|4857.2|4807.2|4858.5|4808.5|4855.9|4805.9|0
1613027100000|2021-02-11 07:05:00|4857.7|4807.7|4859.1|4809.1|4861.1|4811.1|4857.7|4807.7|0
1613027400000|2021-02-11 07:10:00|4858.9|4808.9|4859.8|4809.8|4861|4811|4858.5|4808.5|0
1613027700000|2021-02-11 07:15:00|4859.7|4809.7|4859.8|4809.8|4861|4811|4858.5|4808.5|0
1613028000000|2021-02-11 07:20:00|4859.7|4809.7|4858.5|4808.5|4859.8|4809.8|4858.5|4808.5|0
1613028300000|2021-02-11 07:25:00|4858.4|4808.4|4857.2|4807.2|4858.5|4808.5|4857.2|4807.2|0
1613028600000|2021-02-11 07:30:00|4857.1|4807.1|4857.1|4807.1|4857.2|4807.2|4855.9|4805.9|0
1613028900000|2021-02-11 07:35:00|4856.7|4806.7|4858.4|4808.4|4858.4|4808.4|4855.9|4805.9|0
1613029200000|2021-02-11 07:40:00|4858.9|4808.9|4858.4|4808.4|4859.7|4809.7|4858.4|4808.4|0
1613029500000|2021-02-11 07:45:00|4858.5|4808.5|4853.3|4803.3|4859.7|4809.7|4853.3|4803.3|0
1613029800000|2021-02-11 07:50:00|4853.4|4803.4|4857.2|4807.2|4858.4|4808.4|4853.3|4803.3|0
1613030100000|2021-02-11 07:55:00|4857.7|4807.7|4861|4811|4861|4811|4857.2|4807.2|0
1613030400000|2021-02-11 08:00:00|4861.5|4811.5|4863.5|4813.5|4867.3|4817.3|4859.7|4809.7|0
1613030700000|2021-02-11 08:05:00|4864|4814|4836.2|4816.2|4869.8|4823.1|4836.1|4814|0
1613031000000|2021-02-11 08:10:00|4836.6|4816.6|4837.1|4817.1|4838.9|4818.9|4834.7|4814.7|0
1613031300000|2021-02-11 08:15:00|4837.2|4817.2|4842.7|4822.7|4843.4|4823.4|4837.2|4817.2|0
1613031600000|2021-02-11 08:20:00|4842.2|4822.2|4841.7|4821.7|4843|4823|4839.2|4819.2|0
1613031900000|2021-02-11 08:25:00|4841.4|4821.4|4842.6|4822.6|4843.7|4823.7|4841.4|4821.4|0
1613032200000|2021-02-11 08:30:00|4842.7|4822.7|4842.8|4822.8|4843.8|4823.8|4840.8|4820.8|0
1613032500000|2021-02-11 08:35:00|4842.9|4822.9|4845|4825|4845.2|4825.2|4842.2|4822.2|0
1613032800000|2021-02-11 08:40:00|4844.7|4824.7|4842.6|4822.6|4844.7|4824.7|4840.2|4820.2|0
1613033100000|2021-02-11 08:45:00|4842.4|4822.4|4846.4|4826.4|4846.4|4826.4|4841.8|4821.8|0
1613033400000|2021-02-11 08:50:00|4846.3|4826.3|4851.2|4831.2|4851.6|4831.6|4845.9|4825.9|0
1613033700000|2021-02-11 08:55:00|4850.1|4830.1|4849.6|4829.6|4850.7|4830.7|4847.6|4827.6|0
1613034000000|2021-02-11 09:00:00|4849.5|4829.5|4849.4|4829.4|4849.5|4829.5|4846.2|4826.2|0
1613034300000|2021-02-11 09:05:00|4849.3|4829.3|4848.3|4828.3|4850.2|4830.2|4847.7|4827.7|0
1613034600000|2021-02-11 09:10:00|4848.2|4828.2|4847.4|4827.4|4848.3|4828.3|4846.7|4826.7|0
1613034900000|2021-02-11 09:15:00|4847.2|4827.2|4847.2|4827.2|4848.3|4828.3|4847.2|4827.2|0
1613035200000|2021-02-11 09:20:00|4847|4827|4847|4827|4847.9|4827.9|4844.9|4824.9|0
1613035500000|2021-02-11 09:25:00|4846.6|4826.6|4840.5|4820.5|4846.6|4826.6|4840.5|4820.5|0
1613035800000|2021-02-11 09:30:00|4840.4|4820.4|4844.2|4824.2|4844.3|4824.3|4840.2|4820.2|0
1613036100000|2021-02-11 09:35:00|4844.3|4824.3|4843|4823|4845.3|4825.3|4842.7|4822.7|0
1613036400000|2021-02-11 09:40:00|4843.6|4823.6|4845.5|4825.5|4845.6|4825.6|4843.3|4823.3|0
1613036700000|2021-02-11 09:45:00|4845.4|4825.4|4843.8|4823.8|4845.4|4825.4|4843.5|4823.5|0
1613037000000|2021-02-11 09:50:00|4843.4|4823.4|4842.6|4822.6|4843.5|4823.5|4841.7|4821.7|0
1613037300000|2021-02-11 09:55:00|4842.8|4822.8|4841.6|4821.6|4843|4823|4840.5|4820.5|0
1613037600000|2021-02-11 10:00:00|4841.5|4821.5|4843.7|4823.7|4843.9|4823.9|4840.4|4820.4|0
1613037900000|2021-02-11 10:05:00|4843.1|4823.1|4842.9|4822.9|4843.9|4823.9|4842.7|4822.7|0
1613038200000|2021-02-11 10:10:00|4843|4823|4841.7|4821.7|4843.6|4823.6|4841.5|4821.5|0
1613038500000|2021-02-11 10:15:00|4841.9|4821.9|4842.2|4822.2|4842.2|4822.2|4840.9|4820.9|0
1613038800000|2021-02-11 10:20:00|4841.9|4821.9|4841.2|4821.2|4841.9|4821.9|4841.2|4821.2|0
1613039100000|2021-02-11 10:25:00|4841.5|4821.5|4839.6|4819.6|4841.6|4821.6|4839.2|4819.2|0
1613039400000|2021-02-11 10:30:00|4839.7|4819.7|4835.7|4815.7|4839.8|4819.8|4835.6|4815.6|0
1613039700000|2021-02-11 10:35:00|4835.2|4815.2|4836.8|4816.8|4837.3|4817.3|4835.2|4815.2|0
1613040000000|2021-02-11 10:40:00|4836.7|4816.7|4836.7|4816.7|4837.4|4817.4|4836.2|4816.2|0
1613040300000|2021-02-11 10:45:00|4836.8|4816.8|4836.7|4816.7|4837.2|4817.2|4836|4816|0
1613040600000|2021-02-11 10:50:00|4836.5|4816.5|4838.9|4818.9|4839.7|4819.7|4836.4|4816.4|0
1613040900000|2021-02-11 10:55:00|4838.8|4818.8|4840.6|4820.6|4840.6|4820.6|4838.8|4818.8|0
1613041200000|2021-02-11 11:00:00|4840.5|4820.5|4840.5|4820.5|4840.6|4820.6|4839.6|4819.6|0
1613041500000|2021-02-11 11:05:00|4840.4|4820.4|4841.5|4821.5|4842.2|4822.2|4840.1|4820.1|0
1613041800000|2021-02-11 11:10:00|4841.6|4821.6|4842.5|4822.5|4842.6|4822.6|4841.2|4821.2|0
1613042100000|2021-02-11 11:15:00|4842.7|4822.7|4842.8|4822.8|4843.1|4823.1|4842|4822|0
1613042400000|2021-02-11 11:20:00|4842.9|4822.9|4843.2|4823.2|4843.6|4823.6|4841.9|4821.9|0
1613042700000|2021-02-11 11:25:00|4843.1|4823.1|4842.1|4822.1|4843.6|4823.6|4841.9|4821.9|0
1613043000000|2021-02-11 11:30:00|4842.2|4822.2|4842.2|4822.2|4842.9|4822.9|4841.7|4821.7|0
1613043300000|2021-02-11 11:35:00|4842.1|4822.1|4840.9|4820.9|4842.9|4822.9|4840.1|4820.1|0
1613043600000|2021-02-11 11:40:00|4840.8|4820.8|4842.1|4822.1|4842.4|4822.4|4840.2|4820.2|0
1613043900000|2021-02-11 11:45:00|4842.3|4822.3|4842.5|4822.5|4842.7|4822.7|4841.3|4821.3|0
1613044200000|2021-02-11 11:50:00|4842.7|4822.7|4839.7|4819.7|4843.2|4823.2|4839|4819|0
1613044500000|2021-02-11 11:55:00|4839.8|4819.8|4838.1|4818.1|4839.8|4819.8|4838|4818|0
1613044800000|2021-02-11 12:00:00|4837.9|4817.9|4838.9|4818.9|4839|4819|4837.1|4817.1|0
1613045100000|2021-02-11 12:05:00|4838.8|4818.8|4838.9|4818.9|4840.2|4820.2|4838.3|4818.3|0
1613045400000|2021-02-11 12:10:00|4839.1|4819.1|4839.9|4819.9|4840|4820|4839.1|4819.1|0
1613045700000|2021-02-11 12:15:00|4839.8|4819.8|4844.6|4824.6|4844.6|4824.6|4839.8|4819.8|0
1613046000000|2021-02-11 12:20:00|4844.3|4824.3|4845.4|4825.4|4845.4|4825.4|4843.9|4823.9|0
1613046300000|2021-02-11 12:25:00|4845.5|4825.5|4843.4|4823.4|4845.5|4825.5|4843.4|4823.4|0
1613046600000|2021-02-11 12:30:00|4843.3|4823.3|4843.3|4823.3|4843.5|4823.5|4843.1|4823.1|0
1613046900000|2021-02-11 12:35:00|4843.2|4823.2|4843|4823|4843.4|4823.4|4842.2|4822.2|0
1613047200000|2021-02-11 12:40:00|4842.9|4822.9|4840|4820|4842.9|4822.9|4839.9|4819.9|0
1613047500000|2021-02-11 12:45:00|4839.8|4819.8|4839.7|4819.7|4840.1|4820.1|4839.5|4819.5|0
1613047800000|2021-02-11 12:50:00|4839.5|4819.5|4840|4820|4840.5|4820.5|4839.5|4819.5|0
1613048100000|2021-02-11 12:55:00|4840.1|4820.1|4838.7|4818.7|4840.1|4820.1|4838.7|4818.7|0
1613048400000|2021-02-11 13:00:00|4838.6|4818.6|4839.6|4819.6|4839.7|4819.7|4838.5|4818.5|0
1613048700000|2021-02-11 13:05:00|4839.7|4819.7|4840.2|4820.2|4840.4|4820.4|4839.4|4819.4|0
1613049000000|2021-02-11 13:10:00|4840.3|4820.3|4840.6|4820.6|4840.7|4820.7|4839.9|4819.9|0
1613049300000|2021-02-11 13:15:00|4840.5|4820.5|4840|4820|4840.6|4820.6|4839.3|4819.3|0
1613049600000|2021-02-11 13:20:00|4839.9|4819.9|4840.1|4820.1|4840.5|4820.5|4839.7|4819.7|0
1613049900000|2021-02-11 13:25:00|4840.2|4820.2|4840.1|4820.1|4840.5|4820.5|4839.8|4819.8|0
1613050200000|2021-02-11 13:30:00|4840|4820|4840.3|4820.3|4841.1|4821.1|4839.7|4819.7|0
1613050500000|2021-02-11 13:35:00|4840.2|4820.2|4838|4818|4840.2|4820.2|4837.2|4817.2|0
1613050800000|2021-02-11 13:40:00|4837.9|4817.9|4838.2|4818.2|4839.3|4819.3|4837.6|4817.6|0
1613051100000|2021-02-11 13:45:00|4838.1|4818.1|4834.2|4814.2|4838.1|4818.1|4832.8|4812.8|0
1613051400000|2021-02-11 13:50:00|4834.1|4814.1|4835.6|4815.6|4836.5|4816.5|4833.8|4813.8|0
1613051700000|2021-02-11 13:55:00|4835.5|4815.5|4831.1|4811.1|4835.7|4815.7|4831.1|4811.1|0
1613052000000|2021-02-11 14:00:00|4830.9|4810.9|4830.2|4810.2|4832.7|4812.7|4830.1|4810.1|0
1613052300000|2021-02-11 14:05:00|4830.1|4810.1|4830.5|4810.5|4831.5|4811.5|4829.2|4809.2|0
1613052600000|2021-02-11 14:10:00|4830.4|4810.4|4829.5|4809.5|4830.9|4810.9|4829.5|4809.5|0
1613052900000|2021-02-11 14:15:00|4829.6|4809.6|4829.3|4809.3|4830|4810|4829.3|4809.3|0
1613053200000|2021-02-11 14:20:00|4829.5|4809.5|4834|4814|4834|4814|4829.5|4809.5|0
1613053500000|2021-02-11 14:25:00|4834.3|4814.3|4834|4814|4834.6|4814.6|4833.7|4813.7|0
1613053800000|2021-02-11 14:30:00|4833.7|4813.7|4833.8|4813.8|4834.8|4814.8|4833.4|4813.4|0
1613054100000|2021-02-11 14:35:00|4833.7|4813.7|4829.8|4809.8|4834|4814|4829.7|4809.7|0
1613054400000|2021-02-11 14:40:00|4830|4810|4827.4|4807.4|4831.5|4811.5|4827.1|4807.1|0
1613054700000|2021-02-11 14:45:00|4827.3|4807.3|4830.1|4810.1|4830.1|4810.1|4827|4807|0
1613055000000|2021-02-11 14:50:00|4829.9|4809.9|4821.8|4801.8|4829.9|4809.9|4821.8|4801.8|0
1613055300000|2021-02-11 14:55:00|4821.4|4801.4|4818.3|4798.3|4821.6|4801.6|4818.2|4798.2|0
1613055600000|2021-02-11 15:00:00|4817.2|4797.2|4816.1|4796.1|4818.3|4798.3|4812.6|4792.6|0
1613055900000|2021-02-11 15:05:00|4816|4796|4821.3|4801.3|4821.8|4801.8|4814.7|4794.7|0
1613056200000|2021-02-11 15:10:00|4821.5|4801.5|4823.8|4803.8|4823.8|4803.8|4821.3|4801.3|0
1613056500000|2021-02-11 15:15:00|4824|4804|4827.4|4807.4|4827.4|4807.4|4824|4804|0
1613056800000|2021-02-11 15:20:00|4827.3|4807.3|4822.2|4802.2|4828|4808|4821.2|4801.2|0
1613057100000|2021-02-11 15:25:00|4822.3|4802.3|4823.8|4803.8|4823.8|4803.8|4821.5|4801.5|0
1613057400000|2021-02-11 15:30:00|4823.9|4803.9|4829.3|4809.3|4829.9|4809.9|4823.7|4803.7|0
1613057700000|2021-02-11 15:35:00|4829.2|4809.2|4826.2|4806.2|4830.6|4810.6|4826.1|4806.1|0
1613058000000|2021-02-11 15:40:00|4826.5|4806.5|4826.5|4806.5|4827.1|4807.1|4825.8|4805.8|0
1613058300000|2021-02-11 15:45:00|4826.6|4806.6|4828.8|4808.8|4828.9|4808.9|4826.6|4806.6|0
1613058600000|2021-02-11 15:50:00|4829|4809|4830.9|4810.9|4831|4811|4827|4807|0
1613058900000|2021-02-11 15:55:00|4830.6|4810.6|4831.3|4811.3|4832.1|4812.1|4830.5|4810.5|0
1613059200000|2021-02-11 16:00:00|4831.4|4811.4|4831.5|4811.5|4832|4812|4830.6|4810.6|0
1613059500000|2021-02-11 16:05:00|4831.4|4811.4|4832.5|4812.5|4832.6|4812.6|4829.4|4809.4|0
1613059800000|2021-02-11 16:10:00|4832.4|4812.4|4831.4|4811.4|4832.5|4812.5|4831.1|4811.1|0
1613060100000|2021-02-11 16:15:00|4831.5|4811.5|4831.7|4811.7|4832.4|4812.4|4831|4811|0
1613060400000|2021-02-11 16:20:00|4831.5|4811.5|4830.7|4810.7|4831.5|4811.5|4830.4|4810.4|0
1613060700000|2021-02-11 16:25:00|4830.8|4810.8|4833.5|4813.5|4833.7|4813.7|4830.8|4810.8|0
1613061000000|2021-02-11 16:30:00|4847.3|4797.3|4851.2|4801.2|4851.2|4801.2|4846.1|4796.1|0
1613061300000|2021-02-11 16:35:00|4850.7|4800.7|4850|4800|4852.5|4802.5|4849.9|4799.9|0
1613061600000|2021-02-11 16:40:00|4849.9|4799.9|4850|4800|4851.2|4801.2|4848.7|4798.7|0
1613061900000|2021-02-11 16:45:00|4849.9|4799.9|4851.2|4801.2|4851.2|4801.2|4849.9|4799.9|0
1613062200000|2021-02-11 16:50:00|4851.1|4801.1|4846|4796|4851.1|4801.1|4846|4796|0
1613062500000|2021-02-11 16:55:00|4845.9|4795.9|4847.3|4797.3|4848.5|4798.5|4844.6|4794.6|0
1613062800000|2021-02-11 17:00:00|4847.2|4797.2|4849.8|4799.8|4849.8|4799.8|4847.2|4797.2|0
1613063100000|2021-02-11 17:05:00|4849.3|4799.3|4845.9|4795.9|4849.3|4799.3|4844.6|4794.6|0
1613063400000|2021-02-11 17:10:00|4845.8|4795.8|4845.8|4795.8|4847.2|4797.2|4844.6|4794.6|0
1613063700000|2021-02-11 17:15:00|4845.7|4795.7|4837.8|4787.8|4845.7|4795.7|4837.7|4787.7|0
1613064000000|2021-02-11 17:20:00|4837.7|4787.7|4837.8|4787.8|4840.5|4790.5|4837.7|4787.7|0
1613064300000|2021-02-11 17:25:00|4837.7|4787.7|4833.1|4783.1|4839|4789|4831.8|4781.8|0
1613064600000|2021-02-11 17:30:00|4833.2|4783.2|4835.8|4785.8|4837.2|4787.2|4833.1|4783.1|0
1613064900000|2021-02-11 17:35:00|4836.3|4786.3|4838.5|4788.5|4838.5|4788.5|4835.8|4785.8|0
1613065200000|2021-02-11 17:40:00|4838.4|4788.4|4833.1|4783.1|4838.5|4788.5|4831.9|4781.9|0
1613065500000|2021-02-11 17:45:00|4833.2|4783.2|4837|4787|4837|4787|4829|4779|0
1613065800000|2021-02-11 17:50:00|4837.1|4787.1|4834.5|4784.5|4837.1|4787.1|4831.8|4781.8|0
1613066100000|2021-02-11 17:55:00|4834.4|4784.4|4837.2|4787.2|4837.2|4787.2|4833.2|4783.2|0
1613066400000|2021-02-11 18:00:00|4837.1|4787.1|4837.2|4787.2|4838.5|4788.5|4835.8|4785.8|0
1613066700000|2021-02-11 18:05:00|4837.4|4787.4|4835.7|4785.7|4838.5|4788.5|4834.4|4784.4|0
1613067000000|2021-02-11 18:10:00|4834.5|4784.5|4838.6|4788.6|4839.8|4789.8|4834.4|4784.4|0
1613067300000|2021-02-11 18:15:00|4838.5|4788.5|4839.8|4789.8|4839.9|4789.9|4838.5|4788.5|0
1613067600000|2021-02-11 18:20:00|4840.3|4790.3|4841.3|4791.3|4842.5|4792.5|4839.8|4789.8|0
1613067900000|2021-02-11 18:25:00|4841.2|4791.2|4841.2|4791.2|4841.2|4791.2|4839.9|4789.9|0
1613068200000|2021-02-11 18:30:00|4841.1|4791.1|4842.4|4792.4|4842.5|4792.5|4839.8|4789.8|0
1613068500000|2021-02-11 18:35:00|4841.9|4791.9|4842.5|4792.5|4842.5|4792.5|4841.1|4791.1|0
1613068800000|2021-02-11 18:40:00|4842.6|4792.6|4842.4|4792.4|4843.8|4793.8|4842.4|4792.4|0
1613069100000|2021-02-11 18:45:00|4842.5|4792.5|4842.4|4792.4|4842.5|4792.5|4839.8|4789.8|0
1613069400000|2021-02-11 18:50:00|4842.9|4792.9|4843.6|4793.6|4843.7|4793.7|4842.3|4792.3|0
1613069700000|2021-02-11 18:55:00|4843.1|4793.1|4842.3|4792.3|4844.9|4794.9|4842.3|4792.3|0
1613070000000|2021-02-11 19:00:00|4842.2|4792.2|4839.5|4789.5|4842.3|4792.3|4838.2|4788.2|0
1613070300000|2021-02-11 19:05:00|4839.4|4789.4|4839.6|4789.6|4842.1|4792.1|4838.2|4788.2|0
1613070600000|2021-02-11 19:10:00|4839.5|4789.5|4839.5|4789.5|4839.5|4789.5|4837|4787|0
1613070900000|2021-02-11 19:15:00|4839.6|4789.6|4840.9|4790.9|4840.9|4790.9|4839.5|4789.5|0
1613071200000|2021-02-11 19:20:00|4841.4|4791.4|4839.6|4789.6|4842.2|4792.2|4836.9|4786.9|0
1613071500000|2021-02-11 19:25:00|4840.1|4790.1|4842.2|4792.2|4843.5|4793.5|4840.1|4790.1|0
1613071800000|2021-02-11 19:30:00|4842.1|4792.1|4843.5|4793.5|4843.5|4793.5|4840.9|4790.9|0
1613072100000|2021-02-11 19:35:00|4843.4|4793.4|4842|4792|4843.4|4793.4|4840.7|4790.7|0
1613072400000|2021-02-11 19:40:00|4842.1|4792.1|4843.6|4793.6|4844.8|4794.8|4840.7|4790.7|0
1613072700000|2021-02-11 19:45:00|4843.5|4793.5|4844.8|4794.8|4844.9|4794.9|4843.5|4793.5|0
1613073000000|2021-02-11 19:50:00|4844.7|4794.7|4844.9|4794.9|4844.9|4794.9|4843.5|4793.5|0
1613073300000|2021-02-11 19:55:00|4845|4795|4844.9|4794.9|4846.2|4796.2|4843.6|4793.6|0
1613073600000|2021-02-11 20:00:00|4845|4795|4846.2|4796.2|4846.2|4796.2|4844.9|4794.9|0
1613073900000|2021-02-11 20:05:00|4846.3|4796.3|4847.6|4797.6|4847.6|4797.6|4846.2|4796.2|0
1613074200000|2021-02-11 20:10:00|4847.1|4797.1|4849|4799|4850.3|4800.3|4846.3|4796.3|0
1613074500000|2021-02-11 20:15:00|4848.9|4798.9|4847.7|4797.7|4849|4799|4847.6|4797.6|0
1613074800000|2021-02-11 20:20:00|4848.2|4798.2|4849|4799|4850.3|4800.3|4847.7|4797.7|0
1613075100000|2021-02-11 20:25:00|4849.1|4799.1|4847.7|4797.7|4849.1|4799.1|4847.6|4797.6|0
1613075400000|2021-02-11 20:30:00|4848.2|4798.2|4848.9|4798.9|4849|4799|4847.6|4797.6|0
1613075700000|2021-02-11 20:35:00|4849|4799|4847.6|4797.6|4849|4799|4847.6|4797.6|0
1613076000000|2021-02-11 20:40:00|4847.7|4797.7|4847.6|4797.6|4849.1|4799.1|4846.3|4796.3|0
1613076300000|2021-02-11 20:45:00|4847.1|4797.1|4849|4799|4850.4|4800.4|4846.3|4796.3|0
1613076600000|2021-02-11 20:50:00|4849.1|4799.1|4849.1|4799.1|4850.4|4800.4|4847.6|4797.6|0
1613076900000|2021-02-11 20:55:00|4849.2|4799.2|4851.8|4801.8|4852.5|4802.5|4849.1|4799.1|0
1613077200000|2021-02-11 21:00:00|4849|4799|4846.5|4796.5|4849.6|4799.6|4846.3|4796.3|0
1613077500000|2021-02-11 21:05:00|4846.6|4796.6|4845.3|4795.3|4847.1|4797.1|4843.8|4793.8|0
1613077800000|2021-02-11 21:10:00|4845.4|4795.4|4847.1|4797.1|4847.5|4797.5|4843.8|4793.8|0
1613078100000|2021-02-11 21:15:00|4847|4797|4846.9|4796.9|4847|4797|4846.3|4796.3|0
1613078400000|2021-02-11 21:20:00|4847|4797|4847|4797|4847.2|4797.2|4846.7|4796.7|0
1613078700000|2021-02-11 21:25:00|4846.9|4796.9|4846.9|4796.9|4847|4797|4846.8|4796.8|0
1613079000000|2021-02-11 21:30:00|4847.2|4797.2|4845.9|4795.9|4847.7|4797.7|4845.9|4795.9|0
1613079300000|2021-02-11 21:35:00|4846.1|4796.1|4846.1|4796.1|4847.7|4797.7|4845.9|4795.9|0
1613079600000|2021-02-11 21:40:00|4845.9|4795.9|4844.4|4794.4|4845.9|4795.9|4844.2|4794.2|0
1613079900000|2021-02-11 21:45:00|4844.7|4794.7|4844.2|4794.2|4844.7|4794.7|4843.6|4793.6|0
1613080200000|2021-02-11 21:50:00|4844.1|4794.1|4843.9|4793.9|4844.7|4794.7|4843.6|4793.6|0
1613080500000|2021-02-11 21:55:00|4843.6|4793.6|4843.7|4793.7|4843.8|4793.8|4842.7|4792.7|0
1613080800000|2021-02-11 22:00:00|4844|4794|4843.7|4793.7|4844.4|4794.4|4843.7|4793.7|0
1613081100000|2021-02-11 22:05:00|4843.8|4793.8|4844|4794|4844.1|4794.1|4843.8|4793.8|0
1613081400000|2021-02-11 22:10:00|4844.2|4794.2|4844.3|4794.3|4844.6|4794.6|4844.1|4794.1|0
1613081700000|2021-02-11 22:15:00|4844.6|4794.6|4844.4|4794.4|4844.7|4794.7|4844.4|4794.4|0
1613082000000|2021-02-11 22:20:00|4844.2|4794.2|4844.2|4794.2|4844.4|4794.4|4844|4794|0
1613082300000|2021-02-11 22:25:00|4844|4794|4843.2|4793.2|4844|4794|4843.2|4793.2|0
1613082600000|2021-02-11 22:30:00|4843.4|4793.4|4842.5|4792.5|4843.4|4793.4|4842.5|4792.5|0
1613082900000|2021-02-11 22:35:00|4843|4793|4842.4|4792.4|4843|4793|4842.4|4792.4|0
1613083200000|2021-02-11 22:40:00|4842.2|4792.2|4843|4793|4843|4793|4842.2|4792.2|0
1613083500000|2021-02-11 22:45:00|4842.7|4792.7|4842.2|4792.2|4842.8|4792.8|4842.2|4792.2|0
1613083800000|2021-02-11 22:50:00|4842.3|4792.3|4842.7|4792.7|4842.7|4792.7|4841.9|4791.9|0
1613084100000|2021-02-11 22:55:00|4842.8|4792.8|4842.8|4792.8|4842.9|4792.9|4842.5|4792.5|0
1613084400000|2021-02-11 23:00:00|4843.6|4793.6|4841.9|4791.9|4843.6|4793.6|4840.7|4790.7|0
1613084700000|2021-02-11 23:05:00|4842.1|4792.1|4844|4794|4844.8|4794.8|4841.8|4791.8|0
1613085000000|2021-02-11 23:10:00|4843.8|4793.8|4844.8|4794.8|4845|4795|4842.9|4792.9|0
1613085300000|2021-02-11 23:15:00|4845.1|4795.1|4845.7|4795.7|4845.7|4795.7|4844.8|4794.8|0
1613085600000|2021-02-11 23:20:00|4845.8|4795.8|4846|4796|4846.3|4796.3|4845.3|4795.3|0
1613085900000|2021-02-11 23:25:00|4845.7|4795.7|4844.8|4794.8|4845.7|4795.7|4844.6|4794.6|0
1613086200000|2021-02-11 23:30:00|4845.1|4795.1|4844.6|4794.6|4845.7|4795.7|4844.6|4794.6|0
1613086500000|2021-02-11 23:35:00|4844.5|4794.5|4845.7|4795.7|4846|4796|4844|4794|0
1613086800000|2021-02-11 23:40:00|4845.5|4795.5|4845.9|4795.9|4846|4796|4845.1|4795.1|0
1613087100000|2021-02-11 23:45:00|4845.7|4795.7|4847.1|4797.1|4847.3|4797.3|4845.7|4795.7|0
1613087400000|2021-02-11 23:50:00|4847.3|4797.3|4847.3|4797.3|4847.6|4797.6|4846.8|4796.8|0
1613087700000|2021-02-11 23:55:00|4847.6|4797.6|4849|4799|4849|4799|4847.3|4797.3|0
1613088000000|2021-02-12 00:00:00|4849.1|4799.1|4849.6|4799.6|4849.6|4799.6|4848.5|4798.5|0
1613088300000|2021-02-12 00:05:00|4849.5|4799.5|4851.3|4801.3|4851.3|4801.3|4848.5|4798.5|0
1613088600000|2021-02-12 00:10:00|4851.2|4801.2|4854.6|4804.6|4854.8|4804.8|4850.6|4800.6|0
1613088900000|2021-02-12 00:15:00|4854.2|4804.2|4851.2|4801.2|4854.3|4804.3|4850.5|4800.5|0
1613089200000|2021-02-12 00:20:00|4850.9|4800.9|4850.5|4800.5|4850.9|4800.9|4849.2|4799.2|0
1613089500000|2021-02-12 00:25:00|4850.6|4800.6|4848|4798|4850.6|4800.6|4848|4798|0
1613089800000|2021-02-12 00:30:00|4849.2|4799.2|4848|4798|4849.3|4799.3|4848|4798|0
1613090100000|2021-02-12 00:35:00|4848.5|4798.5|4849.9|4799.9|4850.5|4800.5|4848|4798|0
1613090400000|2021-02-12 00:40:00|4850.1|4800.1|4849.3|4799.3|4850.5|4800.5|4849.2|4799.2|0
1613090700000|2021-02-12 00:45:00|4849.2|4799.2|4846.7|4796.7|4849.2|4799.2|4846.7|4796.7|0
1613091000000|2021-02-12 00:50:00|4846.6|4796.6|4845.3|4795.3|4846.7|4796.7|4844.1|4794.1|0
1613091300000|2021-02-12 00:55:00|4845.4|4795.4|4845.4|4795.4|4845.4|4795.4|4844.1|4794.1|0
1613091600000|2021-02-12 01:00:00|4845.9|4795.9|4846.7|4796.7|4846.7|4796.7|4845.9|4795.9|0
1613091900000|2021-02-12 01:05:00|4846.6|4796.6|4846|4796|4846.7|4796.7|4845.4|4795.4|0
1613092200000|2021-02-12 01:10:00|4846.1|4796.1|4844.1|4794.1|4846.7|4796.7|4844.1|4794.1|0
1613092500000|2021-02-12 01:15:00|4844.6|4794.6|4845.3|4795.3|4846.6|4796.6|4844.1|4794.1|0
1613092800000|2021-02-12 01:20:00|4845.4|4795.4|4845.4|4795.4|4846.6|4796.6|4845.3|4795.3|0
1613093100000|2021-02-12 01:25:00|4845.3|4795.3|4845.4|4795.4|4845.4|4795.4|4845.3|4795.3|0
1613093400000|2021-02-12 01:30:00|4845.2|4795.2|4844.1|4794.1|4845.4|4795.4|4844.1|4794.1|0
1613093700000|2021-02-12 01:35:00|4845.4|4795.4|4844|4794|4845.4|4795.4|4844|4794|0
1613094300000|2021-02-12 01:45:00|4844.2|4794.2|4845.2|4795.2|4845.3|4795.3|4844|4794|0
1613094600000|2021-02-12 01:50:00|4845.3|4795.3|4845.3|4795.3|4845.3|4795.3|4845.3|4795.3|0
1613094900000|2021-02-12 01:55:00|4845.8|4795.8|4846.6|4796.6|4846.6|4796.6|4845.3|4795.3|0
1613095800000|2021-02-12 02:10:00|4847.1|4797.1|4846.6|4796.6|4847.9|4797.9|4846.6|4796.6|0
1613096100000|2021-02-12 02:15:00|4846.4|4796.4|4846.6|4796.6|4846.6|4796.6|4846|4796|0
1613096400000|2021-02-12 02:20:00|4846.4|4796.4|4845.3|4795.3|4846.6|4796.6|4845.3|4795.3|0
1613096700000|2021-02-12 02:25:00|4845|4795|4844.7|4794.7|4845.3|4795.3|4844|4794|0
1613097000000|2021-02-12 02:30:00|4844.9|4794.9|4844|4794|4845.3|4795.3|4844|4794|0
1613097300000|2021-02-12 02:35:00|4843.7|4793.7|4844|4794|4844|4794|4842.7|4792.7|0
1613097600000|2021-02-12 02:40:00|4843.7|4793.7|4841.4|4791.4|4843.7|4793.7|4841.3|4791.3|0
1613097900000|2021-02-12 02:45:00|4841.9|4791.9|4842.6|4792.6|4842.7|4792.7|4841.4|4791.4|0
1613098200000|2021-02-12 02:50:00|4842.7|4792.7|4841.3|4791.3|4842.7|4792.7|4840.1|4790.1|0
1613098500000|2021-02-12 02:55:00|4840.8|4790.8|4840.1|4790.1|4841.4|4791.4|4840|4790|0
1613098800000|2021-02-12 03:00:00|4839.8|4789.8|4840.1|4790.1|4840.1|4790.1|4838.8|4788.8|0
1613099100000|2021-02-12 03:05:00|4840.3|4790.3|4841.4|4791.4|4842.6|4792.6|4840.1|4790.1|0
1613099400000|2021-02-12 03:10:00|4841.9|4791.9|4842.6|4792.6|4842.7|4792.7|4841.4|4791.4|0
1613099700000|2021-02-12 03:15:00|4842.4|4792.4|4842.6|4792.6|4842.7|4792.7|4841.4|4791.4|0
1613100000000|2021-02-12 03:20:00|4842.2|4792.2|4842.6|4792.6|4843.9|4793.9|4841.4|4791.4|0
1613100300000|2021-02-12 03:25:00|4842.7|4792.7|4843.9|4793.9|4843.9|4793.9|4842.6|4792.6|0
1613100600000|2021-02-12 03:30:00|4843.5|4793.5|4842.7|4792.7|4844|4794|4842.7|4792.7|0
1613100900000|2021-02-12 03:35:00|4844|4794|4842.7|4792.7|4844|4794|4842.7|4792.7|0
1613101200000|2021-02-12 03:40:00|4843.2|4793.2|4844|4794|4844|4794|4843.2|4793.2|0
1613101500000|2021-02-12 03:45:00|4843.4|4793.4|4844|4794|4844|4794|4843.4|4793.4|0
1613101800000|2021-02-12 03:50:00|4844.1|4794.1|4844|4794|4844.1|4794.1|4843.4|4793.4|0
1613102100000|2021-02-12 03:55:00|4843.8|4793.8|4842.7|4792.7|4844|4794|4842.7|4792.7|0
1613102400000|2021-02-12 04:00:00|4842.8|4792.8|4844.7|4794.7|4845.3|4795.3|4842.8|4792.8|0
1613102700000|2021-02-12 04:05:00|4844.5|4794.5|4844|4794|4844.5|4794.5|4844|4794|0
1613103000000|2021-02-12 04:10:00|4843.8|4793.8|4844|4794|4844|4794|4843.4|4793.4|0
1613103300000|2021-02-12 04:15:00|4843.8|4793.8|4844|4794|4844|4794|4843.4|4793.4|0
1613103600000|2021-02-12 04:20:00|4843.7|4793.7|4842.7|4792.7|4844|4794|4842.7|4792.7|0
1613104800000|2021-02-12 04:40:00|4842.8|4792.8|4842.7|4792.7|4844|4794|4842.7|4792.7|0
1613105400000|2021-02-12 04:50:00|4842.6|4792.6|4842.7|4792.7|4842.7|4792.7|4842.6|4792.6|0
1613105700000|2021-02-12 04:55:00|4842.6|4792.6|4842.7|4792.7|4842.7|4792.7|4841.4|4791.4|0
1613106000000|2021-02-12 05:00:00|4842.6|4792.6|4842.7|4792.7|4842.7|4792.7|4842|4792|0
1613106300000|2021-02-12 05:05:00|4844|4794|4843.4|4793.4|4844|4794|4842.7|4792.7|0
1613106600000|2021-02-12 05:10:00|4843.6|4793.6|4844|4794|4844|4794|4842.7|4792.7|0
1613107200000|2021-02-12 05:20:00|4844.5|4794.5|4845.3|4795.3|4845.3|4795.3|4844.5|4794.5|0
1613107800000|2021-02-12 05:30:00|4845.8|4795.8|4846.6|4796.6|4847.9|4797.9|4845.3|4795.3|0
1613108100000|2021-02-12 05:35:00|4846.9|4796.9|4846.6|4796.6|4847.2|4797.2|4846.6|4796.6|0
1613108400000|2021-02-12 05:40:00|4846.8|4796.8|4846.6|4796.6|4847.2|4797.2|4845.9|4795.9|0
1613109000000|2021-02-12 05:50:00|4846.3|4796.3|4846.6|4796.6|4846.6|4796.6|4845.9|4795.9|0
1613109300000|2021-02-12 05:55:00|4846.3|4796.3|4846.6|4796.6|4846.6|4796.6|4845.3|4795.3|0
1613109600000|2021-02-12 06:00:00|4846.4|4796.4|4844|4794|4846.6|4796.6|4844|4794|0
1613109900000|2021-02-12 06:05:00|4843.5|4793.5|4844|4794|4844|4794|4842.7|4792.7|0
1613110200000|2021-02-12 06:10:00|4843.5|4793.5|4841.4|4791.4|4843.5|4793.5|4841.4|4791.4|0
1613110500000|2021-02-12 06:15:00|4841.5|4791.5|4841.4|4791.4|4842.7|4792.7|4841.4|4791.4|0
1613110800000|2021-02-12 06:20:00|4841.5|4791.5|4842.7|4792.7|4842.7|4792.7|4841.5|4791.5|0
1613111100000|2021-02-12 06:25:00|4842.5|4792.5|4842.9|4792.9|4842.9|4792.9|4841.5|4791.5|0
1613111400000|2021-02-12 06:30:00|4843|4793|4842.9|4792.9|4843|4793|4842.9|4792.9|0
1613111700000|2021-02-12 06:35:00|4842.7|4792.7|4842.9|4792.9|4842.9|4792.9|4842.3|4792.3|0
1613112000000|2021-02-12 06:40:00|4842.6|4792.6|4842.3|4792.3|4842.9|4792.9|4841.6|4791.6|0
1613112300000|2021-02-12 06:45:00|4842.5|4792.5|4842.9|4792.9|4842.9|4792.9|4841.6|4791.6|0
1613112900000|2021-02-12 06:55:00|4842.7|4792.7|4842.9|4792.9|4842.9|4792.9|4841.7|4791.7|0
1613113200000|2021-02-12 07:00:00|4842.4|4792.4|4839.7|4789.7|4842.9|4792.9|4839.1|4789.1|0
1613113500000|2021-02-12 07:05:00|4839.9|4789.9|4840.4|4790.4|4840.5|4790.5|4837.8|4787.8|0
1613113800000|2021-02-12 07:10:00|4839.9|4789.9|4839.1|4789.1|4839.9|4789.9|4836.6|4786.6|0
1613114100000|2021-02-12 07:15:00|4838.9|4788.9|4837.9|4787.9|4840.4|4790.4|4837.9|4787.9|0
1613114400000|2021-02-12 07:20:00|4837.7|4787.7|4840.4|4790.4|4840.4|4790.4|4837.3|4787.3|0
1613114700000|2021-02-12 07:25:00|4840.7|4790.7|4842.9|4792.9|4842.9|4792.9|4840.4|4790.4|0
1613115000000|2021-02-12 07:30:00|4842.5|4792.5|4841.6|4791.6|4842.9|4792.9|4840.4|4790.4|0
1613115300000|2021-02-12 07:35:00|4841.7|4791.7|4841.7|4791.7|4843|4793|4841.7|4791.7|0
1613115600000|2021-02-12 07:40:00|4840.4|4790.4|4840.4|4790.4|4842.9|4792.9|4840.4|4790.4|0
1613115900000|2021-02-12 07:45:00|4840.9|4790.9|4841.6|4791.6|4841.6|4791.6|4840.4|4790.4|0
1613116500000|2021-02-12 07:55:00|4841.1|4791.1|4842.1|4792.1|4842.1|4792.1|4839.1|4789.1|0
1613116800000|2021-02-12 08:00:00|4842.8|4792.8|4841.5|4791.5|4844.1|4794.1|4835.2|4785.2|0
1613117100000|2021-02-12 08:05:00|4842|4792|4797.3|4777.3|4844|4794|4790.6|4770.6|0
1613117400000|2021-02-12 08:10:00|4797.4|4777.4|4797.4|4777.4|4797.6|4777.6|4792.7|4772.7|0
1613117700000|2021-02-12 08:15:00|4797.5|4777.5|4797.6|4777.6|4802.4|4782.4|4795|4775|0
1613118000000|2021-02-12 08:20:00|4798.1|4778.1|4784.9|4764.9|4798.2|4778.2|4782.4|4762.4|0
1613118300000|2021-02-12 08:25:00|4784.8|4764.8|4791.3|4771.3|4794.8|4774.8|4784.2|4764.2|0
1613118600000|2021-02-12 08:30:00|4791.4|4771.4|4790.6|4770.6|4792|4772|4786.9|4766.9|0
1613118900000|2021-02-12 08:35:00|4790.5|4770.5|4786.3|4766.3|4791.3|4771.3|4786.3|4766.3|0
1613119200000|2021-02-12 08:40:00|4785.9|4765.9|4779.3|4759.3|4785.9|4765.9|4777.6|4757.6|0
1613119500000|2021-02-12 08:45:00|4779.5|4759.5|4772.6|4752.6|4779.8|4759.8|4771.5|4751.5|0
1613119800000|2021-02-12 08:50:00|4772.3|4752.3|4778.3|4758.3|4778.7|4758.7|4771.9|4751.9|0
1613120100000|2021-02-12 08:55:00|4777.9|4757.9|4780.3|4760.3|4781.1|4761.1|4775.7|4755.7|0
1613120400000|2021-02-12 09:00:00|4780.2|4760.2|4780.9|4760.9|4781.4|4761.4|4777.8|4757.8|0
1613120700000|2021-02-12 09:05:00|4781|4761|4781.7|4761.7|4783|4763|4780.8|4760.8|0
1613121000000|2021-02-12 09:10:00|4782.1|4762.1|4780.5|4760.5|4782.4|4762.4|4780.5|4760.5|0
1613121300000|2021-02-12 09:15:00|4780.4|4760.4|4779.7|4759.7|4781.1|4761.1|4779.5|4759.5|0
1613121600000|2021-02-12 09:20:00|4779.6|4759.6|4774|4754|4779.7|4759.7|4773.1|4753.1|0
1613121900000|2021-02-12 09:25:00|4773.8|4753.8|4771.2|4751.2|4773.8|4753.8|4768.1|4748.1|0
1613122200000|2021-02-12 09:30:00|4771|4751|4768.7|4748.7|4772|4752|4767|4747|0
1613122500000|2021-02-12 09:35:00|4768.6|4748.6|4764.9|4744.9|4769.3|4749.3|4763.1|4743.1|0
1613122800000|2021-02-12 09:40:00|4765.1|4745.1|4761.6|4741.6|4765.1|4745.1|4761.3|4741.3|0
1613123100000|2021-02-12 09:45:00|4761.7|4741.7|4759.9|4739.9|4764.6|4744.6|4759.5|4739.5|0
1613123400000|2021-02-12 09:50:00|4759.7|4739.7|4753.5|4733.5|4759.7|4739.7|4752.2|4732.2|0
1613123700000|2021-02-12 09:55:00|4753.4|4733.4|4748|4728|4753.4|4733.4|4747.1|4727.1|0
1613124000000|2021-02-12 10:00:00|4747.8|4727.8|4744|4724|4747.8|4727.8|4742.1|4722.1|0
1613124300000|2021-02-12 10:05:00|4744.1|4724.1|4741.6|4721.6|4744.1|4724.1|4741.6|4721.6|0
1613124600000|2021-02-12 10:10:00|4741.3|4721.3|4736.7|4716.7|4742.4|4722.4|4736.6|4716.6|0
1613124900000|2021-02-12 10:15:00|4736.6|4716.6|4738|4718|4738.5|4718.5|4735.1|4715.1|0
1613125200000|2021-02-12 10:20:00|4737.9|4717.9|4737.4|4717.4|4740.6|4720.6|4736.8|4716.8|0
1613125500000|2021-02-12 10:25:00|4737.3|4717.3|4739.1|4719.1|4739.3|4719.3|4737.2|4717.2|0
1613125800000|2021-02-12 10:30:00|4739.3|4719.3|4741.1|4721.1|4741.1|4721.1|4737.7|4717.7|0
1613126100000|2021-02-12 10:35:00|4741.2|4721.2|4748.2|4728.2|4748.2|4728.2|4741.2|4721.2|0
1613126400000|2021-02-12 10:40:00|4750.6|4730.6|4755|4735|4755.7|4735.7|4748.3|4728.3|0
1613126700000|2021-02-12 10:45:00|4754.7|4734.7|4757.2|4737.2|4757.5|4737.5|4754.4|4734.4|0
1613127000000|2021-02-12 10:50:00|4757.4|4737.4|4760.4|4740.4|4761.7|4741.7|4757.4|4737.4|0
1613127300000|2021-02-12 10:55:00|4760.5|4740.5|4764.4|4744.4|4767.9|4747.9|4760.5|4740.5|0
1613127600000|2021-02-12 11:00:00|4764.3|4744.3|4764.1|4744.1|4764.3|4744.3|4757.9|4737.9|0
1613127900000|2021-02-12 11:05:00|4764.3|4744.3|4762.1|4742.1|4765.5|4745.5|4760.5|4740.5|0
1613128200000|2021-02-12 11:10:00|4762.2|4742.2|4761|4741|4762.3|4742.3|4760|4740|0
1613128500000|2021-02-12 11:15:00|4760.9|4740.9|4762.4|4742.4|4762.7|4742.7|4760.6|4740.6|0
1613128800000|2021-02-12 11:20:00|4762.5|4742.5|4763.9|4743.9|4764|4744|4762.2|4742.2|0
1613129100000|2021-02-12 11:25:00|4764.1|4744.1|4763.9|4743.9|4764.2|4744.2|4763.2|4743.2|0
1613129400000|2021-02-12 11:30:00|4763.7|4743.7|4759.6|4739.6|4763.7|4743.7|4758.1|4738.1|0
1613129700000|2021-02-12 11:35:00|4759.7|4739.7|4758.6|4738.6|4760.4|4740.4|4758.3|4738.3|0
1613130000000|2021-02-12 11:40:00|4758.7|4738.7|4755.9|4735.9|4758.7|4738.7|4754.6|4734.6|0
1613130300000|2021-02-12 11:45:00|4755.8|4735.8|4754.9|4734.9|4755.8|4735.8|4752.6|4732.6|0
1613130600000|2021-02-12 11:50:00|4754.7|4734.7|4757|4737|4757.1|4737.1|4754.6|4734.6|0
1613130900000|2021-02-12 11:55:00|4757.6|4737.6|4758.3|4738.3|4758.3|4738.3|4756.9|4736.9|0
1613131200000|2021-02-12 12:00:00|4758.5|4738.5|4757.1|4737.1|4758.5|4738.5|4757.1|4737.1|0
1613131500000|2021-02-12 12:05:00|4757.3|4737.3|4756.6|4736.6|4757.9|4737.9|4756.6|4736.6|0
1613131800000|2021-02-12 12:10:00|4756.4|4736.4|4754.7|4734.7|4756.4|4736.4|4754.5|4734.5|0
1613132100000|2021-02-12 12:15:00|4754.8|4734.8|4752.7|4732.7|4755.1|4735.1|4752.1|4732.1|0
1613132400000|2021-02-12 12:20:00|4752.5|4732.5|4751.6|4731.6|4752.5|4732.5|4751.3|4731.3|0
1613132700000|2021-02-12 12:25:00|4751.5|4731.5|4752.5|4732.5|4752.5|4732.5|4751.4|4731.4|0
1613133000000|2021-02-12 12:30:00|4752.4|4732.4|4750.8|4730.8|4752.9|4732.9|4750.4|4730.4|0
1613133300000|2021-02-12 12:35:00|4750.7|4730.7|4748.9|4728.9|4750.9|4730.9|4748.7|4728.7|0
1613133600000|2021-02-12 12:40:00|4749.1|4729.1|4745.8|4725.8|4749.3|4729.3|4745.7|4725.7|0
1613133900000|2021-02-12 12:45:00|4746|4726|4751.1|4731.1|4751.3|4731.3|4746|4726|0
1613134200000|2021-02-12 12:50:00|4751|4731|4753.2|4733.2|4753.4|4733.4|4750.7|4730.7|0
1613134500000|2021-02-12 12:55:00|4753.1|4733.1|4757.5|4737.5|4757.5|4737.5|4752.9|4732.9|0
1613134800000|2021-02-12 13:00:00|4757.6|4737.6|4761.1|4741.1|4761.1|4741.1|4757.6|4737.6|0
1613135100000|2021-02-12 13:05:00|4761|4741|4759.8|4739.8|4762.4|4742.4|4758.8|4738.8|0
1613135400000|2021-02-12 13:10:00|4759.7|4739.7|4764.8|4744.8|4765.1|4745.1|4759.7|4739.7|0
1613135700000|2021-02-12 13:15:00|4764.9|4744.9|4764.8|4744.8|4765.9|4745.9|4764.5|4744.5|0
1613136000000|2021-02-12 13:20:00|4764.9|4744.9|4765.3|4745.3|4765.3|4745.3|4764.2|4744.2|0
1613136300000|2021-02-12 13:25:00|4765.2|4745.2|4764.3|4744.3|4765.6|4745.6|4764.3|4744.3|0
1613136600000|2021-02-12 13:30:00|4764.2|4744.2|4760.4|4740.4|4764.3|4744.3|4760.4|4740.4|0
1613136900000|2021-02-12 13:35:00|4760.6|4740.6|4759.9|4739.9|4760.6|4740.6|4758|4738|0
1613137200000|2021-02-12 13:40:00|4759.7|4739.7|4761.6|4741.6|4761.6|4741.6|4759.7|4739.7|0
1613137500000|2021-02-12 13:45:00|4761.7|4741.7|4763.3|4743.3|4763.9|4743.9|4761|4741|0
1613137800000|2021-02-12 13:50:00|4763.2|4743.2|4763.8|4743.8|4765.1|4745.1|4763|4743|0
1613138100000|2021-02-12 13:55:00|4763.7|4743.7|4763.7|4743.7|4763.9|4743.9|4763.4|4743.4|0
1613138400000|2021-02-12 14:00:00|4763.6|4743.6|4764.3|4744.3|4764.7|4744.7|4762.3|4742.3|0
1613138700000|2021-02-12 14:05:00|4763.9|4743.9|4763.9|4743.9|4765|4745|4763.2|4743.2|0
1613139000000|2021-02-12 14:10:00|4763.7|4743.7|4758.8|4738.8|4763.8|4743.8|4758.6|4738.6|0
1613139300000|2021-02-12 14:15:00|4758.7|4738.7|4757.7|4737.7|4759.3|4739.3|4757.1|4737.1|0
1613139600000|2021-02-12 14:20:00|4757.8|4737.8|4759.6|4739.6|4759.8|4739.8|4757.2|4737.2|0
1613139900000|2021-02-12 14:25:00|4759.9|4739.9|4761.9|4741.9|4764|4744|4759.9|4739.9|0
1613140200000|2021-02-12 14:30:00|4761.8|4741.8|4766.3|4746.3|4767.2|4747.2|4761.8|4741.8|0
1613140500000|2021-02-12 14:35:00|4766|4746|4765.6|4745.6|4766.8|4746.8|4764.2|4744.2|0
1613140800000|2021-02-12 14:40:00|4765.9|4745.9|4765|4745|4767.2|4747.2|4764.4|4744.4|0
1613141100000|2021-02-12 14:45:00|4764.9|4744.9|4769.4|4749.4|4769.4|4749.4|4764.8|4744.8|0
1613141400000|2021-02-12 14:50:00|4769.2|4749.2|4773.4|4753.4|4773.6|4753.6|4769.2|4749.2|0
1613141700000|2021-02-12 14:55:00|4773.5|4753.5|4769.2|4749.2|4774|4754|4769.1|4749.1|0
1613142000000|2021-02-12 15:00:00|4769.1|4749.1|4768.8|4748.8|4770.3|4750.3|4765|4745|0
1613142300000|2021-02-12 15:05:00|4769.1|4749.1|4769.1|4749.1|4770|4750|4768|4748|0
1613142600000|2021-02-12 15:10:00|4769|4749|4777.3|4757.3|4777.3|4757.3|4768.8|4748.8|0
1613142900000|2021-02-12 15:15:00|4777.4|4757.4|4774.9|4754.9|4778.8|4758.8|4774.4|4754.4|0
1613143200000|2021-02-12 15:20:00|4775|4755|4771.9|4751.9|4775.1|4755.1|4770.6|4750.6|0
1613143500000|2021-02-12 15:25:00|4772|4752|4768.2|4748.2|4772.2|4752.2|4768.2|4748.2|0
1613143800000|2021-02-12 15:30:00|4768.3|4748.3|4769.2|4749.2|4769.4|4749.4|4767.2|4747.2|0
1613144100000|2021-02-12 15:35:00|4769.3|4749.3|4770.4|4750.4|4771.1|4751.1|4769.2|4749.2|0
1613144400000|2021-02-12 15:40:00|4770.5|4750.5|4771.5|4751.5|4772|4752|4770.2|4750.2|0
1613144700000|2021-02-12 15:45:00|4771.4|4751.4|4771.7|4751.7|4773.2|4753.2|4770.9|4750.9|0
1613145000000|2021-02-12 15:50:00|4771.6|4751.6|4768.4|4748.4|4772.5|4752.5|4768.4|4748.4|0
1613145300000|2021-02-12 15:55:00|4768.3|4748.3|4770|4750|4770|4750|4768.2|4748.2|0
1613145600000|2021-02-12 16:00:00|4769.9|4749.9|4769.2|4749.2|4769.9|4749.9|4769.2|4749.2|0
1613145900000|2021-02-12 16:05:00|4769.3|4749.3|4771.4|4751.4|4772|4752|4769.1|4749.1|0
1613146200000|2021-02-12 16:10:00|4771.5|4751.5|4772.7|4752.7|4773|4753|4770.9|4750.9|0
1613146500000|2021-02-12 16:15:00|4772.8|4752.8|4772.2|4752.2|4773.9|4753.9|4771.6|4751.6|0
1613146800000|2021-02-12 16:20:00|4772.3|4752.3|4772.8|4752.8|4773|4753|4771|4751|0
1613147100000|2021-02-12 16:25:00|4772.7|4752.7|4772.1|4752.1|4773.3|4753.3|4771.8|4751.8|0
1613147400000|2021-02-12 16:30:00|4787.5|4737.5|4788.8|4738.8|4792.4|4742.4|4787.5|4737.5|0
1613147700000|2021-02-12 16:35:00|4789.2|4739.2|4788.7|4738.7|4791.2|4741.2|4786.2|4736.2|0
1613148000000|2021-02-12 16:40:00|4788.6|4738.6|4788.6|4738.6|4789.9|4739.9|4788.6|4738.6|0
1613148300000|2021-02-12 16:45:00|4788.7|4738.7|4791.2|4741.2|4791.2|4741.2|4788.6|4738.6|0
1613148600000|2021-02-12 16:50:00|4790.7|4740.7|4790|4740|4791.2|4741.2|4789.9|4739.9|0
1613148900000|2021-02-12 16:55:00|4789.9|4739.9|4789.9|4739.9|4791.2|4741.2|4789.9|4739.9|0
1613149200000|2021-02-12 17:00:00|4790|4740|4791.3|4741.3|4792.5|4742.5|4790|4740|0
1613149500000|2021-02-12 17:05:00|4791.2|4741.2|4791.2|4741.2|4792.5|4742.5|4791.2|4741.2|0
1613149800000|2021-02-12 17:10:00|4791.7|4741.7|4792.4|4742.4|4792.5|4742.5|4791.7|4741.7|0
1613150100000|2021-02-12 17:15:00|4792|4742|4789.9|4739.9|4792|4742|4789.9|4739.9|0
1613150400000|2021-02-12 17:20:00|4789.4|4739.4|4788.7|4738.7|4789.4|4739.4|4787.4|4737.4|0
1613150700000|2021-02-12 17:25:00|4788.6|4738.6|4788.6|4738.6|4788.7|4738.7|4788.6|4738.6|0
1613151000000|2021-02-12 17:30:00|4788.4|4738.4|4786.1|4736.1|4788.6|4738.6|4786.1|4736.1|0
1613151300000|2021-02-12 17:35:00|4786.2|4736.2|4784.9|4734.9|4787.4|4737.4|4784.8|4734.8|0
1613151600000|2021-02-12 17:40:00|4785.4|4735.4|4787.4|4737.4|4787.4|4737.4|4784.8|4734.8|0
1613151900000|2021-02-12 17:45:00|4787.4|4737.4|4787.4|4737.4|4787.4|4737.4|4787.3|4737.3|0
1613152200000|2021-02-12 17:50:00|4786.9|4736.9|4784.9|4734.9|4786.9|4736.9|4784.9|4734.9|0
1613152500000|2021-02-12 17:55:00|4785.4|4735.4|4787.4|4737.4|4787.4|4737.4|4784.9|4734.9|0
1613152800000|2021-02-12 18:00:00|4787.3|4737.3|4787.4|4737.4|4787.4|4737.4|4786.1|4736.1|0
1613153100000|2021-02-12 18:05:00|4786.9|4736.9|4784.9|4734.9|4787.4|4737.4|4784.9|4734.9|0
1613153400000|2021-02-12 18:10:00|4785.3|4735.3|4784.9|4734.9|4786.1|4736.1|4784.8|4734.8|0
1613153700000|2021-02-12 18:15:00|4785.3|4735.3|4782.2|4732.2|4786.1|4736.1|4782.2|4732.2|0
1613154000000|2021-02-12 18:20:00|4782.1|4732.1|4783.5|4733.5|4784.8|4734.8|4780.9|4730.9|0
1613154300000|2021-02-12 18:25:00|4784|4734|4784.8|4734.8|4784.8|4734.8|4783.5|4733.5|0
1613154600000|2021-02-12 18:30:00|4785.3|4735.3|4786.1|4736.1|4787.3|4737.3|4784.8|4734.8|0
1613154900000|2021-02-12 18:35:00|4786.2|4736.2|4786.1|4736.1|4787.4|4737.4|4786.1|4736.1|0
1613155200000|2021-02-12 18:40:00|4786.6|4736.6|4786.1|4736.1|4787.3|4737.3|4786|4736|0
1613155500000|2021-02-12 18:45:00|4786|4736|4786.1|4736.1|4786.1|4736.1|4786|4736|0
1613155800000|2021-02-12 18:50:00|4786|4736|4784.8|4734.8|4786.1|4736.1|4784.8|4734.8|0
1613156100000|2021-02-12 18:55:00|4784.7|4734.7|4784.7|4734.7|4784.7|4734.7|4782.2|4732.2|0
1613156400000|2021-02-12 19:00:00|4784.7|4734.7|4782.2|4732.2|4784.8|4734.8|4780.9|4730.9|0
1613156700000|2021-02-12 19:05:00|4781.7|4731.7|4782.3|4732.3|4782.3|4732.3|4780.9|4730.9|0
1613157000000|2021-02-12 19:10:00|4782.8|4732.8|4782.2|4732.2|4783.5|4733.5|4782.2|4732.2|0
1613157300000|2021-02-12 19:15:00|4782.1|4732.1|4783.5|4733.5|4783.5|4733.5|4780.9|4730.9|0
1613157600000|2021-02-12 19:20:00|4783.6|4733.6|4783.5|4733.5|4783.6|4733.6|4782.2|4732.2|0
1613157900000|2021-02-12 19:25:00|4783.4|4733.4|4784.8|4734.8|4784.8|4734.8|4782.2|4732.2|0
1613158200000|2021-02-12 19:30:00|4784.7|4734.7|4784.8|4734.8|4784.8|4734.8|4783.5|4733.5|0
1613158500000|2021-02-12 19:35:00|4784.7|4734.7|4784.7|4734.7|4784.8|4734.8|4783.4|4733.4|0
1613158800000|2021-02-12 19:40:00|4784.2|4734.2|4784.7|4734.7|4786|4736|4783.4|4733.4|0
1613159100000|2021-02-12 19:45:00|4784.8|4734.8|4787.3|4737.3|4787.4|4737.4|4784.8|4734.8|0
1613159400000|2021-02-12 19:50:00|4787.4|4737.4|4787.3|4737.3|4787.4|4737.4|4787.3|4737.3|0
1613159700000|2021-02-12 19:55:00|4787.4|4737.4|4787.3|4737.3|4788.6|4738.6|4787.3|4737.3|0
1613160000000|2021-02-12 20:00:00|4787.4|4737.4|4788.6|4738.6|4788.6|4738.6|4787.3|4737.3|0
1613160300000|2021-02-12 20:05:00|4788.5|4738.5|4788.6|4738.6|4789.9|4739.9|4788.5|4738.5|0
1613160900000|2021-02-12 20:15:00|4788.7|4738.7|4788.6|4738.6|4789.9|4739.9|4788.6|4738.6|0
1613161200000|2021-02-12 20:20:00|4788.7|4738.7|4788.7|4738.7|4789.9|4739.9|4788.6|4738.6|0
1613161500000|2021-02-12 20:25:00|4789.9|4739.9|4789.9|4739.9|4790|4740|4789.9|4739.9|0
1613161800000|2021-02-12 20:30:00|4790|4740|4790|4740|4790|4740|4790|4740|0
1613162100000|2021-02-12 20:35:00|4790.1|4740.1|4792.7|4742.7|4792.7|4742.7|4790.1|4740.1|0
1613162400000|2021-02-12 20:40:00|4792.8|4742.8|4791.5|4741.5|4792.8|4742.8|4791.5|4741.5|0
1613162700000|2021-02-12 20:45:00|4791.4|4741.4|4792.8|4742.8|4792.9|4742.9|4791.4|4741.4|0
1613163000000|2021-02-12 20:50:00|4792.9|4742.9|4794.3|4744.3|4795.7|4745.7|4792.9|4742.9|0
1613163300000|2021-02-12 20:55:00|4794.4|4744.4|4797.9|4747.9|4797.9|4747.9|4794.3|4744.3|0
1613163600000|2021-02-12 21:00:00|4798.4|4748.4|4799.1|4749.1|4801.7|4751.7|4797.7|4747.7|0
1613163900000|2021-02-12 21:05:00|4799.2|4749.2|4801.6|4751.6|4801.6|4751.6|4799.2|4749.2|0
1613164200000|2021-02-12 21:10:00|4801.3|4751.3|4803.6|4753.6|4804.2|4754.2|4801.1|4751.1|0
1613164500000|2021-02-12 21:15:00|4803.4|4753.4|4804|4754|4804.1|4754.1|4803.3|4753.3|0
1613164800000|2021-02-12 21:20:00|4804.1|4754.1|4803.8|4753.8|4804.1|4754.1|4803.7|4753.7|0
1613165100000|2021-02-12 21:25:00|4803.7|4753.7|4804|4754|4804.1|4754.1|4803.7|4753.7|0
1613165400000|2021-02-12 21:30:00|4804.1|4754.1|4803.5|4753.5|4804.6|4754.6|4803.3|4753.3|0
1613165700000|2021-02-12 21:35:00|4803.6|4753.6|4804.3|4754.3|4804.6|4754.6|4803.6|4753.6|0
1613166000000|2021-02-12 21:40:00|4804.6|4754.6|4801.3|4751.3|4804.6|4754.6|4801.1|4751.1|0
1613166300000|2021-02-12 21:45:00|4801.7|4751.7|4800.8|4750.8|4801.7|4751.7|4800.8|4750.8|0
1613166600000|2021-02-12 21:50:00|4801.1|4751.1|4801.1|4751.1|4801.1|4751.1|4800.8|4750.8|0
1613166900000|2021-02-12 21:55:00|4801|4751|4801.2|4751.2|4802.2|4752.2|4800.5|4750.5|0
1613343600000|2021-02-14 23:00:00|4804.8|4754.8|4805.5|4755.5|4806.2|4756.2|4804|4754|0
1613343900000|2021-02-14 23:05:00|4805.4|4755.4|4806.2|4756.2|4806.2|4756.2|4804.3|4754.3|0
1613344200000|2021-02-14 23:10:00|4806|4756|4806.2|4756.2|4806.2|4756.2|4805|4755|0
1613344500000|2021-02-14 23:15:00|4806|4756|4806|4756|4806.2|4756.2|4805.7|4755.7|0
1613344800000|2021-02-14 23:20:00|4806.2|4756.2|4804.6|4754.6|4806.2|4756.2|4803.3|4753.3|0
1613345100000|2021-02-14 23:25:00|4804.5|4754.5|4804.3|4754.3|4804.5|4754.5|4803.5|4753.5|0
1613345400000|2021-02-14 23:30:00|4804.6|4754.6|4801.9|4751.9|4804.6|4754.6|4801.9|4751.9|0
1613345700000|2021-02-14 23:35:00|4802.1|4752.1|4803.1|4753.1|4803.5|4753.5|4802|4752|0
1613346000000|2021-02-14 23:40:00|4803.2|4753.2|4802.1|4752.1|4803.3|4753.3|4801.6|4751.6|0
1613346300000|2021-02-14 23:45:00|4802.2|4752.2|4803.5|4753.5|4804.8|4754.8|4802.1|4752.1|0
1613346600000|2021-02-14 23:50:00|4803.6|4753.6|4803.3|4753.3|4803.8|4753.8|4802.6|4752.6|0
1613346900000|2021-02-14 23:55:00|4803.4|4753.4|4802.4|4752.4|4803.8|4753.8|4802.4|4752.4|0
1613347200000|2021-02-15 00:00:00|4802.5|4752.5|4805.1|4755.1|4805.5|4755.5|4801.9|4751.9|0
1613347500000|2021-02-15 00:05:00|4805|4755|4808.3|4758.3|4808.5|4758.5|4804.6|4754.6|0
1613347800000|2021-02-15 00:10:00|4808.2|4758.2|4807.8|4757.8|4808.3|4758.3|4807|4757|0
1613348100000|2021-02-15 00:15:00|4808.1|4758.1|4813.2|4763.2|4814.5|4764.5|4805.8|4755.8|0
1613348400000|2021-02-15 00:20:00|4813.5|4763.5|4819.5|4769.5|4820.7|4770.7|4813.5|4763.5|0
1613348700000|2021-02-15 00:25:00|4818.3|4768.3|4814.5|4764.5|4818.3|4768.3|4814.5|4764.5|0
1613349000000|2021-02-15 00:30:00|4814.6|4764.6|4812.1|4762.1|4815.8|4765.8|4812.1|4762.1|0
1613349300000|2021-02-15 00:35:00|4811.6|4761.6|4812.1|4762.1|4813.4|4763.4|4810.9|4760.9|0
1613349600000|2021-02-15 00:40:00|4811.9|4761.9|4809.7|4759.7|4811.9|4761.9|4808.4|4758.4|0
1613349900000|2021-02-15 00:45:00|4810|4760|4808.4|4758.4|4812.2|4762.2|4808.4|4758.4|0
1613350200000|2021-02-15 00:50:00|4808.5|4758.5|4808.4|4758.4|4810.9|4760.9|4808.4|4758.4|0
1613350500000|2021-02-15 00:55:00|4808.5|4758.5|4807.2|4757.2|4808.5|4758.5|4807.2|4757.2|0
1613350800000|2021-02-15 01:00:00|4807.7|4757.7|4810.9|4760.9|4811.6|4761.6|4807.7|4757.7|0
1613351100000|2021-02-15 01:05:00|4811.2|4761.2|4809.6|4759.6|4812.1|4762.1|4809.6|4759.6|0
1613351400000|2021-02-15 01:10:00|4810.1|4760.1|4812.1|4762.1|4812.1|4762.1|4810.1|4760.1|0
1613351700000|2021-02-15 01:15:00|4811.9|4761.9|4809.6|4759.6|4811.9|4761.9|4808.4|4758.4|0
1613352000000|2021-02-15 01:20:00|4809.9|4759.9|4808.4|4758.4|4810.9|4760.9|4808.4|4758.4|0
1613352300000|2021-02-15 01:25:00|4808.8|4758.8|4809.6|4759.6|4809.6|4759.6|4808.8|4758.8|0
1613352600000|2021-02-15 01:30:00|4809.3|4759.3|4812.1|4762.1|4812.1|4762.1|4809|4759|0
1613352900000|2021-02-15 01:35:00|4811.7|4761.7|4808.4|4758.4|4812.1|4762.1|4807.2|4757.2|0
1613353200000|2021-02-15 01:40:00|4807.9|4757.9|4807.2|4757.2|4808.4|4758.4|4805.9|4755.9|0
1613353500000|2021-02-15 01:45:00|4807.6|4757.6|4808.4|4758.4|4809.7|4759.7|4807.2|4757.2|0
1613353800000|2021-02-15 01:50:00|4808.2|4758.2|4807.2|4757.2|4809.7|4759.7|4807.2|4757.2|0
1613354100000|2021-02-15 01:55:00|4807.5|4757.5|4809.1|4759.1|4809.7|4759.7|4807.2|4757.2|0
1613354400000|2021-02-15 02:00:00|4808.8|4758.8|4811|4761|4811.6|4761.6|4808.5|4758.5|0
1613354700000|2021-02-15 02:05:00|4811.2|4761.2|4812.2|4762.2|4812.2|4762.2|4811|4761|0
1613355000000|2021-02-15 02:10:00|4811.7|4761.7|4812.2|4762.2|4812.2|4762.2|4811|4761|0
1613355300000|2021-02-15 02:15:00|4812|4762|4812.2|4762.2|4812.2|4762.2|4811|4761|0
1613355600000|2021-02-15 02:20:00|4812.4|4762.4|4813.5|4763.5|4813.5|4763.5|4812.2|4762.2|0
1613355900000|2021-02-15 02:25:00|4813.2|4763.2|4812.2|4762.2|4813.5|4763.5|4811|4761|0
1613356200000|2021-02-15 02:30:00|4812.1|4762.1|4811|4761|4812.2|4762.2|4810.9|4760.9|0
1613356500000|2021-02-15 02:35:00|4810.9|4760.9|4809.7|4759.7|4811|4761|4809.7|4759.7|0
1613357100000|2021-02-15 02:45:00|4810.2|4760.2|4811|4761|4811|4761|4810.2|4760.2|0
1613357400000|2021-02-15 02:50:00|4810.7|4760.7|4809.7|4759.7|4811|4761|4809.7|4759.7|0
1613358300000|2021-02-15 03:05:00|4809.2|4759.2|4808.5|4758.5|4809.2|4759.2|4807.2|4757.2|0
1613358600000|2021-02-15 03:10:00|4808.4|4758.4|4808.5|4758.5|4808.5|4758.5|4808.4|4758.4|0
1613358900000|2021-02-15 03:15:00|4809|4759|4808.5|4758.5|4809.8|4759.8|4808.5|4758.5|0
1613359200000|2021-02-15 03:20:00|4808.8|4758.8|4808.5|4758.5|4809.8|4759.8|4808.5|4758.5|0
1613359800000|2021-02-15 03:30:00|4809|4759|4809.8|4759.8|4809.8|4759.8|4808.5|4758.5|0
1613360100000|2021-02-15 03:35:00|4810|4760|4811|4761|4811|4761|4809.8|4759.8|0
1613360400000|2021-02-15 03:40:00|4811.1|4761.1|4811.1|4761.1|4811.1|4761.1|4811|4761|0
1613360700000|2021-02-15 03:45:00|4811.3|4761.3|4812.3|4762.3|4812.3|4762.3|4811.1|4761.1|0
1613361000000|2021-02-15 03:50:00|4812.1|4762.1|4812.3|4762.3|4812.3|4762.3|4811.7|4761.7|0
1613361300000|2021-02-15 03:55:00|4812.7|4762.7|4813.5|4763.5|4813.5|4763.5|4812.7|4762.7|0
1613361600000|2021-02-15 04:00:00|4814.8|4764.8|4813.6|4763.6|4814.8|4764.8|4813.6|4763.6|0
1613361900000|2021-02-15 04:05:00|4813.5|4763.5|4816|4766|4816.1|4766.1|4813.5|4763.5|0
1613362200000|2021-02-15 04:10:00|4815.8|4765.8|4814.7|4764.7|4816|4766|4814.7|4764.7|0
1613362500000|2021-02-15 04:15:00|4814.8|4764.8|4816|4766|4816|4766|4814.7|4764.7|0
1613362800000|2021-02-15 04:20:00|4815.9|4765.9|4814.7|4764.7|4815.9|4765.9|4813.5|4763.5|0
1613363100000|2021-02-15 04:25:00|4814.2|4764.2|4814.7|4764.7|4814.7|4764.7|4813.5|4763.5|0
1613363400000|2021-02-15 04:30:00|4814.5|4764.5|4813.5|4763.5|4814.7|4764.7|4813.5|4763.5|0
1613364300000|2021-02-15 04:45:00|4813|4763|4812.2|4762.2|4813|4763|4811|4761|0
1613364600000|2021-02-15 04:50:00|4812|4762|4812.2|4762.2|4812.2|4762.2|4811|4761|0
1613365200000|2021-02-15 05:00:00|4812.7|4762.7|4812.2|4762.2|4813.5|4763.5|4812.2|4762.2|0
1613365500000|2021-02-15 05:05:00|4812|4762|4811|4761|4812.9|4762.9|4811|4761|0
1613365800000|2021-02-15 05:10:00|4811.4|4761.4|4812.2|4762.2|4812.2|4762.2|4811.4|4761.4|0
1613366100000|2021-02-15 05:15:00|4812.7|4762.7|4812.2|4762.2|4813.4|4763.4|4812.2|4762.2|0
1613366400000|2021-02-15 05:20:00|4812.7|4762.7|4812.2|4762.2|4813.5|4763.5|4812.2|4762.2|0
1613366700000|2021-02-15 05:25:00|4811.9|4761.9|4812.2|4762.2|4812.8|4762.8|4811.6|4761.6|0
1613367300000|2021-02-15 05:35:00|4812.7|4762.7|4812.2|4762.2|4813.4|4763.4|4812.2|4762.2|0
1613367600000|2021-02-15 05:40:00|4812.7|4762.7|4814.1|4764.1|4814.7|4764.7|4812.2|4762.2|0
1613367900000|2021-02-15 05:45:00|4813.8|4763.8|4813.5|4763.5|4814.7|4764.7|4813.4|4763.4|0
1613368200000|2021-02-15 05:50:00|4814|4764|4813.5|4763.5|4814.7|4764.7|4813.5|4763.5|0
1613368800000|2021-02-15 06:00:00|4813.7|4763.7|4814.8|4764.8|4814.8|4764.8|4813.5|4763.5|0
1613369100000|2021-02-15 06:05:00|4815|4765|4816|4766|4816.1|4766.1|4814.8|4764.8|0
1613369400000|2021-02-15 06:10:00|4816.3|4766.3|4817.2|4767.2|4817.8|4767.8|4816|4766|0
1613369700000|2021-02-15 06:15:00|4817.7|4767.7|4818.5|4768.5|4818.5|4768.5|4817.2|4767.2|0
1613370000000|2021-02-15 06:20:00|4818.4|4768.4|4819.7|4769.7|4820.9|4770.9|4818.4|4768.4|0
1613370300000|2021-02-15 06:25:00|4819.6|4769.6|4817.2|4767.2|4819.6|4769.6|4817.1|4767.1|0
1613370600000|2021-02-15 06:30:00|4817.6|4767.6|4817.1|4767.1|4818.4|4768.4|4815.9|4765.9|0
1613370900000|2021-02-15 06:35:00|4816.9|4766.9|4817.7|4767.7|4818.4|4768.4|4816.5|4766.5|0
1613371200000|2021-02-15 06:40:00|4818|4768|4819|4769|4819.6|4769.6|4817.1|4767.1|0
1613371500000|2021-02-15 06:45:00|4819.2|4769.2|4819.5|4769.5|4820.2|4770.2|4818.3|4768.3|0
1613371800000|2021-02-15 06:50:00|4819.3|4769.3|4818.2|4768.2|4819.5|4769.5|4818.2|4768.2|0
1613372100000|2021-02-15 06:55:00|4818.3|4768.3|4818.3|4768.3|4819.5|4769.5|4818.2|4768.2|0
1613372400000|2021-02-15 07:00:00|4817.8|4767.8|4818.3|4768.3|4818.3|4768.3|4817|4767|0
1613372700000|2021-02-15 07:05:00|4817.8|4767.8|4818.3|4768.3|4818.3|4768.3|4813.4|4763.4|0
1613373000000|2021-02-15 07:10:00|4818.1|4768.1|4815.8|4765.8|4818.1|4768.1|4815.8|4765.8|0
1613373300000|2021-02-15 07:15:00|4816.3|4766.3|4817.1|4767.1|4817.1|4767.1|4815.8|4765.8|0
1613373600000|2021-02-15 07:20:00|4817.5|4767.5|4818.3|4768.3|4818.3|4768.3|4815.8|4765.8|0
1613373900000|2021-02-15 07:25:00|4817.8|4767.8|4818.3|4768.3|4819.6|4769.6|4817.1|4767.1|0
1613374200000|2021-02-15 07:30:00|4818.8|4768.8|4817.1|4767.1|4819.6|4769.6|4817.1|4767.1|0
1613374500000|2021-02-15 07:35:00|4817.5|4767.5|4819.5|4769.5|4819.5|4769.5|4817.5|4767.5|0
1613374800000|2021-02-15 07:40:00|4819|4769|4817|4767|4819|4769|4817|4767|0
1613375100000|2021-02-15 07:45:00|4816.5|4766.5|4817.1|4767.1|4817.1|4767.1|4815.8|4765.8|0
1613375400000|2021-02-15 07:50:00|4817.5|4767.5|4818.3|4768.3|4818.3|4768.3|4817.1|4767.1|0
1613375700000|2021-02-15 07:55:00|4818.7|4768.7|4821.9|4771.9|4822|4772|4818.3|4768.3|0
1613376000000|2021-02-15 08:00:00|4821.5|4771.5|4818.2|4768.2|4821.9|4771.9|4813.3|4763.3|0
1613376300000|2021-02-15 08:05:00|4818.7|4768.7|4750.8|4730.8|4819.5|4769.5|4750.8|4730.8|0
1613376600000|2021-02-15 08:10:00|4750.9|4730.9|4745.7|4725.7|4753|4733|4745.4|4725.4|0
1613376900000|2021-02-15 08:15:00|4745.6|4725.6|4746.4|4726.4|4749.3|4729.3|4744.8|4724.8|0
1613377200000|2021-02-15 08:20:00|4746.5|4726.5|4749.8|4729.8|4754.4|4734.4|4746.5|4726.5|0
1613377500000|2021-02-15 08:25:00|4750.1|4730.1|4748.4|4728.4|4750.6|4730.6|4747.9|4727.9|0
1613377800000|2021-02-15 08:30:00|4748.6|4728.6|4747.2|4727.2|4748.7|4728.7|4746.9|4726.9|0
1613378100000|2021-02-15 08:35:00|4747.1|4727.1|4746.9|4726.9|4751.2|4731.2|4746.1|4726.1|0
1613378400000|2021-02-15 08:40:00|4747.1|4727.1|4745.3|4725.3|4747.4|4727.4|4743.5|4723.5|0
1613378700000|2021-02-15 08:45:00|4745.6|4725.6|4745.7|4725.7|4748.4|4728.4|4745.6|4725.6|0
1613379000000|2021-02-15 08:50:00|4745.6|4725.6|4744.8|4724.8|4748.3|4728.3|4744.5|4724.5|0
1613379300000|2021-02-15 08:55:00|4744.9|4724.9|4742.6|4722.6|4745.6|4725.6|4741.1|4721.1|0
1613379600000|2021-02-15 09:00:00|4742.8|4722.8|4741.7|4721.7|4744|4724|4741.4|4721.4|0
1613379900000|2021-02-15 09:05:00|4741.6|4721.6|4742.8|4722.8|4744.3|4724.3|4741.3|4721.3|0
1613380200000|2021-02-15 09:10:00|4743.2|4723.2|4744.5|4724.5|4745.1|4725.1|4742.6|4722.6|0
1613380500000|2021-02-15 09:15:00|4744.6|4724.6|4745.9|4725.9|4747.4|4727.4|4744.3|4724.3|0
1613380800000|2021-02-15 09:20:00|4746.2|4726.2|4749.2|4729.2|4749.2|4729.2|4744.9|4724.9|0
1613381100000|2021-02-15 09:25:00|4749.4|4729.4|4751.3|4731.3|4752.2|4732.2|4749.4|4729.4|0
1613381400000|2021-02-15 09:30:00|4751.5|4731.5|4750.6|4730.6|4753.5|4733.5|4750.6|4730.6|0
1613381700000|2021-02-15 09:35:00|4750.7|4730.7|4754.8|4734.8|4754.9|4734.9|4750.4|4730.4|0
1613382000000|2021-02-15 09:40:00|4755|4735|4751.4|4731.4|4755.3|4735.3|4751.4|4731.4|0
1613382300000|2021-02-15 09:45:00|4751.5|4731.5|4750.4|4730.4|4752.9|4732.9|4749.9|4729.9|0
1613382600000|2021-02-15 09:50:00|4750.2|4730.2|4751.2|4731.2|4751.8|4731.8|4749.6|4729.6|0
1613382900000|2021-02-15 09:55:00|4751.3|4731.3|4752.1|4732.1|4752.9|4732.9|4749.9|4729.9|0
1613383200000|2021-02-15 10:00:00|4752.6|4732.6|4756.6|4736.6|4757.4|4737.4|4751.7|4731.7|0
1613383500000|2021-02-15 10:05:00|4756.7|4736.7|4759.9|4739.9|4760.7|4740.7|4756.6|4736.6|0
1613383800000|2021-02-15 10:10:00|4759.6|4739.6|4760|4740|4760|4740|4758.2|4738.2|0
1613384100000|2021-02-15 10:15:00|4760.1|4740.1|4760.7|4740.7|4760.7|4740.7|4758.3|4738.3|0
1613384400000|2021-02-15 10:20:00|4760.9|4740.9|4763.4|4743.4|4763.5|4743.5|4760.9|4740.9|0
1613384700000|2021-02-15 10:25:00|4763.5|4743.5|4766.1|4746.1|4766.5|4746.5|4763.5|4743.5|0
1613385000000|2021-02-15 10:30:00|4766.4|4746.4|4765.7|4745.7|4767.3|4747.3|4765.6|4745.6|0
1613385300000|2021-02-15 10:35:00|4765.6|4745.6|4765.8|4745.8|4766.8|4746.8|4765.6|4745.6|0
1613385600000|2021-02-15 10:40:00|4765.9|4745.9|4766.7|4746.7|4766.8|4746.8|4765.2|4745.2|0
1613385900000|2021-02-15 10:45:00|4766.6|4746.6|4767.7|4747.7|4767.9|4747.9|4765.3|4745.3|0
1613386200000|2021-02-15 10:50:00|4767.8|4747.8|4768|4748|4770|4750|4767.7|4747.7|0
1613386500000|2021-02-15 10:55:00|4768.1|4748.1|4767.5|4747.5|4768.1|4748.1|4767|4747|0
1613386800000|2021-02-15 11:00:00|4767.6|4747.6|4765.7|4745.7|4767.8|4747.8|4765.7|4745.7|0
1613387100000|2021-02-15 11:05:00|4765.6|4745.6|4766.8|4746.8|4767.6|4747.6|4765.4|4745.4|0
1613387400000|2021-02-15 11:10:00|4766.7|4746.7|4765.5|4745.5|4766.7|4746.7|4765.5|4745.5|0
1613387700000|2021-02-15 11:15:00|4765.2|4745.2|4766.9|4746.9|4767|4747|4765.2|4745.2|0
1613388000000|2021-02-15 11:20:00|4767.2|4747.2|4766.3|4746.3|4768.1|4748.1|4766|4746|0
1613388300000|2021-02-15 11:25:00|4766.4|4746.4|4765.3|4745.3|4767.2|4747.2|4764.5|4744.5|0
1613388600000|2021-02-15 11:30:00|4765.1|4745.1|4764.2|4744.2|4765.1|4745.1|4763.2|4743.2|0
1613388900000|2021-02-15 11:35:00|4764.3|4744.3|4768.2|4748.2|4768.2|4748.2|4764.1|4744.1|0
1613389200000|2021-02-15 11:40:00|4768.1|4748.1|4767.3|4747.3|4768.2|4748.2|4767.1|4747.1|0
1613389500000|2021-02-15 11:45:00|4767.6|4747.6|4766.7|4746.7|4767.8|4747.8|4766|4746|0
1613389800000|2021-02-15 11:50:00|4766.8|4746.8|4767.5|4747.5|4768.8|4748.8|4766.4|4746.4|0
1613390100000|2021-02-15 11:55:00|4767.7|4747.7|4766.9|4746.9|4768.7|4748.7|4764.7|4744.7|0
1613390400000|2021-02-15 12:00:00|4767.1|4747.1|4763.8|4743.8|4767.8|4747.8|4763.7|4743.7|0
1613390700000|2021-02-15 12:05:00|4763.9|4743.9|4762.2|4742.2|4763.9|4743.9|4761.9|4741.9|0
1613391000000|2021-02-15 12:10:00|4762.1|4742.1|4755.6|4735.6|4762.2|4742.2|4754.6|4734.6|0
1613391300000|2021-02-15 12:15:00|4756|4736|4757.1|4737.1|4757.1|4737.1|4753|4733|0
1613391600000|2021-02-15 12:20:00|4757.2|4737.2|4761.8|4741.8|4761.8|4741.8|4756.8|4736.8|0
1613391900000|2021-02-15 12:25:00|4761.6|4741.6|4760.3|4740.3|4761.6|4741.6|4757.9|4737.9|0
1613392200000|2021-02-15 12:30:00|4760.1|4740.1|4758.2|4738.2|4760.6|4740.6|4756.8|4736.8|0
1613392500000|2021-02-15 12:35:00|4758.1|4738.1|4760.5|4740.5|4761.3|4741.3|4758.1|4738.1|0
1613392800000|2021-02-15 12:40:00|4760.7|4740.7|4762.9|4742.9|4763.2|4743.2|4760.3|4740.3|0
1613393100000|2021-02-15 12:45:00|4763.2|4743.2|4761.2|4741.2|4763.3|4743.3|4761.1|4741.1|0
1613393400000|2021-02-15 12:50:00|4761|4741|4763.3|4743.3|4763.3|4743.3|4761|4741|0
1613393700000|2021-02-15 12:55:00|4763.4|4743.4|4762.9|4742.9|4763.5|4743.5|4762.8|4742.8|0
1613394000000|2021-02-15 13:00:00|4762.8|4742.8|4762.1|4742.1|4762.8|4742.8|4761.1|4741.1|0
1613394300000|2021-02-15 13:05:00|4762.2|4742.2|4762.3|4742.3|4763.6|4743.6|4762.1|4742.1|0
1613394600000|2021-02-15 13:10:00|4762.6|4742.6|4761.1|4741.1|4762.6|4742.6|4760.9|4740.9|0
1613394900000|2021-02-15 13:15:00|4761|4741|4766.6|4746.6|4766.6|4746.6|4760.8|4740.8|0
1613395200000|2021-02-15 13:20:00|4766.8|4746.8|4768.2|4748.2|4769|4749|4766.2|4746.2|0
1613395500000|2021-02-15 13:25:00|4768.3|4748.3|4768.5|4748.5|4769.2|4749.2|4768.1|4748.1|0
1613395800000|2021-02-15 13:30:00|4768.7|4748.7|4770|4750|4770.6|4750.6|4768.7|4748.7|0
1613396100000|2021-02-15 13:35:00|4770.1|4750.1|4770.2|4750.2|4770.3|4750.3|4769|4749|0
1613396400000|2021-02-15 13:40:00|4770.3|4750.3|4770.6|4750.6|4770.7|4750.7|4769.9|4749.9|0
1613396700000|2021-02-15 13:45:00|4770.5|4750.5|4771.2|4751.2|4771.3|4751.3|4770.4|4750.4|0
1613397000000|2021-02-15 13:50:00|4771.3|4751.3|4770.6|4750.6|4771.5|4751.5|4770.5|4750.5|0
1613397300000|2021-02-15 13:55:00|4770.5|4750.5|4772.2|4752.2|4772.4|4752.4|4770.4|4750.4|0
1613397600000|2021-02-15 14:00:00|4772.3|4752.3|4771.1|4751.1|4772.3|4752.3|4769.7|4749.7|0
1613397900000|2021-02-15 14:05:00|4771.2|4751.2|4771.7|4751.7|4771.8|4751.8|4770.3|4750.3|0
1613398200000|2021-02-15 14:10:00|4771.6|4751.6|4770.3|4750.3|4772.8|4752.8|4769.9|4749.9|0
1613398500000|2021-02-15 14:15:00|4770.1|4750.1|4770.8|4750.8|4771.2|4751.2|4769.2|4749.2|0
1613398800000|2021-02-15 14:20:00|4770.9|4750.9|4772.5|4752.5|4772.5|4752.5|4769.6|4749.6|0
1613399100000|2021-02-15 14:25:00|4772.6|4752.6|4771.6|4751.6|4772.6|4752.6|4771.3|4751.3|0
1613399400000|2021-02-15 14:30:00|4771.5|4751.5|4770.2|4750.2|4772|4752|4769.9|4749.9|0
1613399700000|2021-02-15 14:35:00|4770.1|4750.1|4772.5|4752.5|4775|4755|4770.1|4750.1|0
1613400000000|2021-02-15 14:40:00|4772.3|4752.3|4774.5|4754.5|4774.5|4754.5|4772|4752|0
1613400300000|2021-02-15 14:45:00|4774.3|4754.3|4772.5|4752.5|4774.4|4754.4|4772.3|4752.3|0
1613400600000|2021-02-15 14:50:00|4772.4|4752.4|4772.9|4752.9|4773.1|4753.1|4771.8|4751.8|0
1613400900000|2021-02-15 14:55:00|4773|4753|4772.9|4752.9|4773.1|4753.1|4772.2|4752.2|0
1613401200000|2021-02-15 15:00:00|4772.1|4752.1|4774|4754|4774.3|4754.3|4772.1|4752.1|0
1613401500000|2021-02-15 15:05:00|4774.1|4754.1|4773.7|4753.7|4775.9|4755.9|4773.7|4753.7|0
1613401800000|2021-02-15 15:10:00|4773.6|4753.6|4773.1|4753.1|4773.6|4753.6|4772.7|4752.7|0
1613402100000|2021-02-15 15:15:00|4773.2|4753.2|4773.1|4753.1|4773.5|4753.5|4772.2|4752.2|0
1613402400000|2021-02-15 15:20:00|4773.2|4753.2|4774|4754|4774|4754|4772|4752|0
1613402700000|2021-02-15 15:25:00|4774.2|4754.2|4774|4754|4774.8|4754.8|4773.8|4753.8|0
1613403000000|2021-02-15 15:30:00|4773.7|4753.7|4774.1|4754.1|4774.1|4754.1|4772.6|4752.6|0
1613403300000|2021-02-15 15:35:00|4774.2|4754.2|4774.9|4754.9|4774.9|4754.9|4773.8|4753.8|0
1613403600000|2021-02-15 15:40:00|4775|4755|4775.8|4755.8|4776.9|4756.9|4775|4755|0
1613403900000|2021-02-15 15:45:00|4776|4756|4774.8|4754.8|4777.2|4757.2|4774.8|4754.8|0
1613404200000|2021-02-15 15:50:00|4774.7|4754.7|4772.9|4752.9|4774.9|4754.9|4771.5|4751.5|0
1613404500000|2021-02-15 15:55:00|4773|4753|4773.2|4753.2|4773.3|4753.3|4772.6|4752.6|0
1613404800000|2021-02-15 16:00:00|4773.5|4753.5|4774|4754|4774.3|4754.3|4773.3|4753.3|0
1613405100000|2021-02-15 16:05:00|4774.2|4754.2|4775.1|4755.1|4775.1|4755.1|4774.1|4754.1|0
1613405400000|2021-02-15 16:10:00|4775.2|4755.2|4776.9|4756.9|4777|4757|4775.2|4755.2|0
1613405700000|2021-02-15 16:15:00|4777|4757|4779|4759|4779.1|4759.1|4777|4757|0
1613406000000|2021-02-15 16:20:00|4778.9|4758.9|4782.5|4762.5|4782.5|4762.5|4778.9|4758.9|0
1613406300000|2021-02-15 16:25:00|4782.1|4762.1|4781.4|4761.4|4783.5|4763.5|4781|4761|0
1613406600000|2021-02-15 16:30:00|4795.7|4745.7|4790.7|4740.7|4795.7|4745.7|4789.5|4739.5|0
1613406900000|2021-02-15 16:35:00|4791.2|4741.2|4793.1|4743.1|4793.1|4743.1|4789.5|4739.5|0
1613407200000|2021-02-15 16:40:00|4793.2|4743.2|4796.3|4746.3|4797.5|4747.5|4793.1|4743.1|0
1613407500000|2021-02-15 16:45:00|4796.8|4746.8|4798.7|4748.7|4798.7|4748.7|4796.8|4746.8|0
1613407800000|2021-02-15 16:50:00|4799.2|4749.2|4799.9|4749.9|4799.9|4749.9|4799.2|4749.2|0
1613408100000|2021-02-15 16:55:00|4800.4|4750.4|4801.1|4751.1|4801.2|4751.2|4800.4|4750.4|0
1613408400000|2021-02-15 17:00:00|4800.7|4750.7|4797.5|4747.5|4801.1|4751.1|4797.5|4747.5|0
1613408700000|2021-02-15 17:05:00|4797.9|4747.9|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613409000000|2021-02-15 17:10:00|4797.9|4747.9|4796.3|4746.3|4798.7|4748.7|4796.3|4746.3|0
1613409300000|2021-02-15 17:15:00|4796.7|4746.7|4797.5|4747.5|4797.5|4747.5|4796.3|4746.3|0
1613409600000|2021-02-15 17:20:00|4798|4748|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613409900000|2021-02-15 17:25:00|4798|4748|4798.7|4748.7|4798.7|4748.7|4797.5|4747.5|0
1613410200000|2021-02-15 17:30:00|4798.3|4748.3|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613410500000|2021-02-15 17:35:00|4798|4748|4798.7|4748.7|4798.7|4748.7|4798|4748|0
1613410800000|2021-02-15 17:40:00|4798.8|4748.8|4800|4750|4800|4750|4798.8|4748.8|0
1613411400000|2021-02-15 17:50:00|4800.2|4750.2|4799.9|4749.9|4800.6|4750.6|4799.9|4749.9|0
1613411700000|2021-02-15 17:55:00|4800|4750|4800|4750|4801.2|4751.2|4799.9|4749.9|0
1613412000000|2021-02-15 18:00:00|4800.4|4750.4|4801.1|4751.1|4801.2|4751.2|4800.4|4750.4|0
1613412300000|2021-02-15 18:05:00|4800.7|4750.7|4801.2|4751.2|4801.2|4751.2|4799.9|4749.9|0
1613412600000|2021-02-15 18:10:00|4801.1|4751.1|4799.3|4749.3|4801.1|4751.1|4799.3|4749.3|0
1613412900000|2021-02-15 18:15:00|4799.1|4749.1|4799.9|4749.9|4799.9|4749.9|4798.7|4748.7|0
1613413200000|2021-02-15 18:20:00|4799.5|4749.5|4799.9|4749.9|4799.9|4749.9|4798.7|4748.7|0
1613413500000|2021-02-15 18:25:00|4799.7|4749.7|4798.7|4748.7|4799.9|4749.9|4798.7|4748.7|0
1613414400000|2021-02-15 18:40:00|4798.3|4748.3|4797.5|4747.5|4798.3|4748.3|4797.5|4747.5|0
1613414700000|2021-02-15 18:45:00|4798|4748|4798.7|4748.7|4798.7|4748.7|4798|4748|0
1613415000000|2021-02-15 18:50:00|4798.5|4748.5|4797.5|4747.5|4798.5|4748.5|4797.5|4747.5|0
1613415600000|2021-02-15 19:00:00|4798|4748|4799.9|4749.9|4799.9|4749.9|4798|4748|0
1613415900000|2021-02-15 19:05:00|4799.5|4749.5|4798.7|4748.7|4799.5|4749.5|4798.7|4748.7|0
1613416500000|2021-02-15 19:15:00|4798.3|4748.3|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613416800000|2021-02-15 19:20:00|4797.8|4747.8|4798.7|4748.7|4798.7|4748.7|4797.8|4747.8|0
1613417100000|2021-02-15 19:25:00|4799|4749|4798.7|4748.7|4799.9|4749.9|4798.7|4748.7|0
1613417400000|2021-02-15 19:30:00|4798.5|4748.5|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613417700000|2021-02-15 19:35:00|4798|4748|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613418000000|2021-02-15 19:40:00|4798|4748|4798.7|4748.7|4798.7|4748.7|4798|4748|0
1613418300000|2021-02-15 19:45:00|4798.3|4748.3|4797.5|4747.5|4798.7|4748.7|4797.5|4747.5|0
1613418900000|2021-02-15 19:55:00|4797.3|4747.3|4797.5|4747.5|4797.5|4747.5|4796.9|4746.9|0
1613419200000|2021-02-15 20:00:00|4797.1|4747.1|4796.3|4746.3|4797.1|4747.1|4796.3|4746.3|0
1613420400000|2021-02-15 20:20:00|4796.8|4746.8|4797.5|4747.5|4797.5|4747.5|4796.8|4746.8|0
1613420700000|2021-02-15 20:25:00|4798|4748|4798.7|4748.7|4798.7|4748.7|4798|4748|0
1613421000000|2021-02-15 20:30:00|4799|4749|4798.7|4748.7|4799.9|4749.9|4798.7|4748.7|0
1613421300000|2021-02-15 20:35:00|4799|4749|4799.9|4749.9|4799.9|4749.9|4798.7|4748.7|0
1613421900000|2021-02-15 20:45:00|4799.7|4749.7|4798.7|4748.7|4799.9|4749.9|4798.1|4748.1|0
1613422200000|2021-02-15 20:50:00|4798.5|4748.5|4797.5|4747.5|4798.7|4748.7|4796.3|4746.3|0
1613422500000|2021-02-15 20:55:00|4797.1|4747.1|4797.5|4747.5|4797.5|4747.5|4795.3|4745.3|0
1613430000000|2021-02-15 23:00:00|4797.6|4747.6|4798.5|4748.5|4799.9|4749.9|4797.4|4747.4|0
1613430300000|2021-02-15 23:05:00|4798.3|4748.3|4798.5|4748.5|4799.5|4749.5|4798.1|4748.1|0
1613430600000|2021-02-15 23:10:00|4798.8|4748.8|4797.4|4747.4|4798.8|4748.8|4797.1|4747.1|0
1613430900000|2021-02-15 23:15:00|4797.5|4747.5|4796.9|4746.9|4797.8|4747.8|4796.9|4746.9|0
1613431200000|2021-02-15 23:20:00|4797|4747|4796.6|4746.6|4797.1|4747.1|4796.3|4746.3|0
1613431500000|2021-02-15 23:25:00|4796.7|4746.7|4796.6|4746.6|4797.4|4747.4|4796.3|4746.3|0
1613431800000|2021-02-15 23:30:00|4796.7|4746.7|4796.3|4746.3|4797.1|4747.1|4796.3|4746.3|0
1613432100000|2021-02-15 23:35:00|4796.4|4746.4|4797.4|4747.4|4797.6|4747.6|4796.4|4746.4|0
1613432400000|2021-02-15 23:40:00|4797.3|4747.3|4796.9|4746.9|4798.5|4748.5|4796.9|4746.9|0
1613432700000|2021-02-15 23:45:00|4796.8|4746.8|4796.1|4746.1|4797.1|4747.1|4795.5|4745.5|0
1613433000000|2021-02-15 23:50:00|4795.8|4745.8|4795.8|4745.8|4796.1|4746.1|4795.2|4745.2|0
1613433300000|2021-02-15 23:55:00|4796|4746|4795.2|4745.2|4796.3|4746.3|4795.2|4745.2|0
1613433600000|2021-02-16 00:00:00|4795.5|4745.5|4795.8|4745.8|4796.6|4746.6|4795.2|4745.2|0
1613433900000|2021-02-16 00:05:00|4795.5|4745.5|4795.5|4745.5|4796.3|4746.3|4795.2|4745.2|0
1613434200000|2021-02-16 00:10:00|4795.6|4745.6|4798.3|4748.3|4798.7|4748.7|4795.3|4745.3|0
1613434500000|2021-02-16 00:15:00|4798.4|4748.4|4799.8|4749.8|4801|4751|4796.1|4746.1|0
1613434800000|2021-02-16 00:20:00|4800.1|4750.1|4801.4|4751.4|4802.3|4752.3|4800.1|4750.1|0
1613435100000|2021-02-16 00:25:00|4801.7|4751.7|4802.4|4752.4|4805.4|4755.4|4801.1|4751.1|0
1613435400000|2021-02-16 00:30:00|4802.8|4752.8|4806.6|4756.6|4807.8|4757.8|4802.4|4752.4|0
1613435700000|2021-02-16 00:35:00|4806.5|4756.5|4804.1|4754.1|4806.6|4756.6|4803.5|4753.5|0
1613436000000|2021-02-16 00:40:00|4803.7|4753.7|4802.3|4752.3|4804.1|4754.1|4801.7|4751.7|0
1613436300000|2021-02-16 00:45:00|4802.5|4752.5|4801.7|4751.7|4802.9|4752.9|4800.4|4750.4|0
1613436600000|2021-02-16 00:50:00|4801.4|4751.4|4799.2|4749.2|4801.4|4751.4|4799.2|4749.2|0
1613436900000|2021-02-16 00:55:00|4799.7|4749.7|4801.7|4751.7|4801.7|4751.7|4799.2|4749.2|0
1613437200000|2021-02-16 01:00:00|4802.2|4752.2|4805.3|4755.3|4805.4|4755.4|4802.2|4752.2|0
1613437500000|2021-02-16 01:05:00|4804.9|4754.9|4804.1|4754.1|4805.3|4755.3|4802.9|4752.9|0
1613437800000|2021-02-16 01:10:00|4804.2|4754.2|4805.4|4755.4|4805.4|4755.4|4804.1|4754.1|0
1613438100000|2021-02-16 01:15:00|4804.2|4754.2|4805.4|4755.4|4805.4|4755.4|4802.9|4752.9|0
1613438400000|2021-02-16 01:20:00|4805|4755|4808|4758|4809.2|4759.2|4804.2|4754.2|0
1613438700000|2021-02-16 01:25:00|4808.4|4758.4|4806.7|4756.7|4809.2|4759.2|4806.7|4756.7|0
1613439000000|2021-02-16 01:30:00|4806.8|4756.8|4808|4758|4808|4758|4805.5|4755.5|0
1613439300000|2021-02-16 01:35:00|4808.4|4758.4|4808|4758|4809.2|4759.2|4806.7|4756.7|0
1613439600000|2021-02-16 01:40:00|4807.9|4757.9|4809.2|4759.2|4809.3|4759.3|4807.9|4757.9|0
1613439900000|2021-02-16 01:45:00|4809.3|4759.3|4808|4758|4810.5|4760.5|4806.8|4756.8|0
1613440200000|2021-02-16 01:50:00|4808.1|4758.1|4805.5|4755.5|4808.1|4758.1|4805.5|4755.5|0
1613440500000|2021-02-16 01:55:00|4805.6|4755.6|4805.5|4755.5|4806.8|4756.8|4805.5|4755.5|0
1613440800000|2021-02-16 02:00:00|4805.6|4755.6|4804.3|4754.3|4806.8|4756.8|4804.3|4754.3|0
1613441100000|2021-02-16 02:05:00|4803.9|4753.9|4804.3|4754.3|4804.3|4754.3|4803.1|4753.1|0
1613441400000|2021-02-16 02:10:00|4804.1|4754.1|4804.4|4754.4|4804.4|4754.4|4803.1|4753.1|0
1613441700000|2021-02-16 02:15:00|4804.3|4754.3|4803.7|4753.7|4804.4|4754.4|4803.1|4753.1|0
1613442000000|2021-02-16 02:20:00|4804|4754|4806.8|4756.8|4806.8|4756.8|4804|4754|0
1613442300000|2021-02-16 02:25:00|4806.9|4756.9|4809.3|4759.3|4809.3|4759.3|4806.9|4756.9|0
1613442600000|2021-02-16 02:30:00|4809|4759|4809.3|4759.3|4809.3|4759.3|4808|4758|0
1613442900000|2021-02-16 02:35:00|4809.2|4759.2|4808|4758|4809.3|4759.3|4808|4758|0
1613443200000|2021-02-16 02:40:00|4808.1|4758.1|4808|4758|4808.1|4758.1|4807.4|4757.4|0
1613443500000|2021-02-16 02:45:00|4807.8|4757.8|4807.4|4757.4|4808|4758|4807.4|4757.4|0
1613443800000|2021-02-16 02:50:00|4807.6|4757.6|4806.8|4756.8|4808|4758|4805.6|4755.6|0
1613444100000|2021-02-16 02:55:00|4807|4757|4808|4758|4808|4758|4806.8|4756.8|0
1613444400000|2021-02-16 03:00:00|4807.4|4757.4|4804.3|4754.3|4808|4758|4804.3|4754.3|0
1613444700000|2021-02-16 03:05:00|4804.8|4754.8|4805.6|4755.6|4806.8|4756.8|4804.3|4754.3|0
1613445000000|2021-02-16 03:10:00|4805.5|4755.5|4805.5|4755.5|4805.6|4755.6|4805.5|4755.5|0
1613445300000|2021-02-16 03:15:00|4805.6|4755.6|4806.8|4756.8|4806.8|4756.8|4805.6|4755.6|0
1613445600000|2021-02-16 03:20:00|4807|4757|4806.7|4756.7|4808|4758|4806.7|4756.7|0
1613445900000|2021-02-16 03:25:00|4806.8|4756.8|4809.2|4759.2|4809.2|4759.2|4806.7|4756.7|0
1613446200000|2021-02-16 03:30:00|4808.9|4758.9|4806.7|4756.7|4810.4|4760.4|4806.7|4756.7|0
1613446500000|2021-02-16 03:35:00|4806.3|4756.3|4809.2|4759.2|4810.4|4760.4|4805.5|4755.5|0
1613446800000|2021-02-16 03:40:00|4809|4759|4808.6|4758.6|4809.2|4759.2|4808|4758|0
1613447100000|2021-02-16 03:45:00|4808.8|4758.8|4809.2|4759.2|4811.6|4761.6|4808|4758|0
1613447400000|2021-02-16 03:50:00|4809.7|4759.7|4810.4|4760.4|4810.4|4760.4|4809.7|4759.7|0
1613447700000|2021-02-16 03:55:00|4810.5|4760.5|4810.5|4760.5|4811|4761|4810.4|4760.4|0
1613448000000|2021-02-16 04:00:00|4810.4|4760.4|4810.5|4760.5|4810.5|4760.5|4810.4|4760.4|0
1613448300000|2021-02-16 04:05:00|4810.7|4760.7|4811.7|4761.7|4811.7|4761.7|4810.7|4760.7|0
1613448600000|2021-02-16 04:10:00|4811.4|4761.4|4811.7|4761.7|4811.7|4761.7|4810.5|4760.5|0
1613448900000|2021-02-16 04:15:00|4811.6|4761.6|4811.6|4761.6|4811.7|4761.7|4811.6|4761.6|0
1613449200000|2021-02-16 04:20:00|4811|4761|4809.2|4759.2|4811|4761|4809.2|4759.2|0
1613449500000|2021-02-16 04:25:00|4810.4|4760.4|4810.4|4760.4|4810.4|4760.4|4810.4|4760.4|0
1613450400000|2021-02-16 04:40:00|4810.7|4760.7|4811.7|4761.7|4811.7|4761.7|4810.7|4760.7|0
1613450700000|2021-02-16 04:45:00|4811.6|4761.6|4811.6|4761.6|4811.7|4761.7|4811.6|4761.6|0
1613451000000|2021-02-16 04:50:00|4811.7|4761.7|4810.4|4760.4|4811.7|4761.7|4810.4|4760.4|0
1613451300000|2021-02-16 04:55:00|4810.5|4760.5|4811.7|4761.7|4811.7|4761.7|4810.5|4760.5|0
1613451600000|2021-02-16 05:00:00|4812.9|4762.9|4811.7|4761.7|4812.9|4762.9|4811.6|4761.6|0
1613451900000|2021-02-16 05:05:00|4812.1|4762.1|4812.8|4762.8|4812.9|4762.9|4812.1|4762.1|0
1613452200000|2021-02-16 05:10:00|4812.9|4762.9|4810.4|4760.4|4812.9|4762.9|4810.4|4760.4|0
1613452500000|2021-02-16 05:15:00|4810.3|4760.3|4810.4|4760.4|4810.4|4760.4|4810.3|4760.3|0
1613452800000|2021-02-16 05:20:00|4810.6|4760.6|4810.3|4760.3|4811.6|4761.6|4810.3|4760.3|0
1613453100000|2021-02-16 05:25:00|4810.4|4760.4|4809.2|4759.2|4810.4|4760.4|4809.1|4759.1|0
1613453400000|2021-02-16 05:30:00|4809.6|4759.6|4809.2|4759.2|4810.4|4760.4|4809.2|4759.2|0
1613453700000|2021-02-16 05:35:00|4809.1|4759.1|4801.7|4751.7|4809.1|4759.1|4801.7|4751.7|0
1613454000000|2021-02-16 05:40:00|4800.5|4750.5|4798.1|4748.1|4801.7|4751.7|4798|4748|0
1613454300000|2021-02-16 05:45:00|4798|4748|4798.1|4748.1|4799.3|4749.3|4795.6|4745.6|0
1613454600000|2021-02-16 05:50:00|4798.5|4748.5|4800.5|4750.5|4800.5|4750.5|4798.1|4748.1|0
1613454900000|2021-02-16 05:55:00|4801|4751|4801.7|4751.7|4801.8|4751.8|4799.2|4749.2|0
1613455200000|2021-02-16 06:00:00|4801.5|4751.5|4803|4753|4803|4753|4801.1|4751.1|0
1613455500000|2021-02-16 06:05:00|4803.6|4753.6|4803.5|4753.5|4805.4|4755.4|4802.9|4752.9|0
1613455800000|2021-02-16 06:10:00|4803.8|4753.8|4807.8|4757.8|4807.9|4757.9|4803.8|4753.8|0
1613456100000|2021-02-16 06:15:00|4807.9|4757.9|4807.9|4757.9|4809.1|4759.1|4807.8|4757.8|0
1613456400000|2021-02-16 06:20:00|4808.1|4758.1|4809.1|4759.1|4809.1|4759.1|4807.9|4757.9|0
1613456700000|2021-02-16 06:25:00|4808.6|4758.6|4806.6|4756.6|4809.1|4759.1|4806.6|4756.6|0
1613457000000|2021-02-16 06:30:00|4806.7|4756.7|4807.9|4757.9|4809.1|4759.1|4806.6|4756.6|0
1613457300000|2021-02-16 06:35:00|4807.8|4757.8|4807.9|4757.9|4809.1|4759.1|4807.8|4757.8|0
1613457600000|2021-02-16 06:40:00|4807.8|4757.8|4807.9|4757.9|4807.9|4757.9|4807.8|4757.8|0
1613457900000|2021-02-16 06:45:00|4807.8|4757.8|4807.8|4757.8|4809.1|4759.1|4807.8|4757.8|0
1613458200000|2021-02-16 06:50:00|4807.9|4757.9|4805.4|4755.4|4807.9|4757.9|4805.4|4755.4|0
1613458500000|2021-02-16 06:55:00|4805.8|4755.8|4806.6|4756.6|4806.6|4756.6|4805.3|4755.3|0
1613458800000|2021-02-16 07:00:00|4807|4757|4804.2|4754.2|4807.9|4757.9|4804.2|4754.2|0
1613459100000|2021-02-16 07:05:00|4804.1|4754.1|4804.1|4754.1|4804.2|4754.2|4802.9|4752.9|0
1613459400000|2021-02-16 07:10:00|4803.7|4753.7|4801.7|4751.7|4804.2|4754.2|4801.7|4751.7|0
1613459700000|2021-02-16 07:15:00|4801.5|4751.5|4801.7|4751.7|4801.7|4751.7|4800.5|4750.5|0
1613460000000|2021-02-16 07:20:00|4801.6|4751.6|4800.4|4750.4|4801.7|4751.7|4800.4|4750.4|0
1613460300000|2021-02-16 07:25:00|4800.5|4750.5|4801.7|4751.7|4801.7|4751.7|4799.2|4749.2|0
1613460600000|2021-02-16 07:30:00|4802.1|4752.1|4801.6|4751.6|4802.9|4752.9|4801.6|4751.6|0
1613460900000|2021-02-16 07:35:00|4802.1|4752.1|4802.9|4752.9|4804.7|4754.7|4802.1|4752.1|0
1613461200000|2021-02-16 07:40:00|4802.8|4752.8|4799.2|4749.2|4804.1|4754.1|4799.2|4749.2|0
1613461500000|2021-02-16 07:45:00|4799.7|4749.7|4800.5|4750.5|4800.5|4750.5|4798|4748|0
1613461800000|2021-02-16 07:50:00|4800.4|4750.4|4799.2|4749.2|4801.7|4751.7|4799.2|4749.2|0
1613462100000|2021-02-16 07:55:00|4798.7|4748.7|4800.4|4750.4|4800.4|4750.4|4798|4748|0
1613462400000|2021-02-16 08:00:00|4800.2|4750.2|4800.4|4750.4|4804.1|4754.1|4796.7|4746.7|0
1613462700000|2021-02-16 08:05:00|4800.9|4750.9|4842.4|4822.4|4842.4|4822.4|4800.4|4750.4|0
1613463000000|2021-02-16 08:10:00|4843|4823|4841.3|4821.3|4845.9|4825.9|4839|4819|0
1613463300000|2021-02-16 08:15:00|4841.2|4821.2|4842.9|4822.9|4845.2|4825.2|4841.2|4821.2|0
1613463600000|2021-02-16 08:20:00|4843|4823|4844.8|4824.8|4845.3|4825.3|4839.8|4819.8|0
1613463900000|2021-02-16 08:25:00|4844.9|4824.9|4845.5|4825.5|4846|4826|4843.2|4823.2|0
1613464200000|2021-02-16 08:30:00|4845.3|4825.3|4848.3|4828.3|4848.8|4828.8|4844|4824|0
1613464500000|2021-02-16 08:35:00|4848.4|4828.4|4851.5|4831.5|4851.5|4831.5|4847.1|4827.1|0
1613464800000|2021-02-16 08:40:00|4851.4|4831.4|4854.2|4834.2|4854.2|4834.2|4851.2|4831.2|0
1613465100000|2021-02-16 08:45:00|4854.3|4834.3|4857.5|4837.5|4857.5|4837.5|4854.3|4834.3|0
1613465400000|2021-02-16 08:50:00|4857.8|4837.8|4858.7|4838.7|4860.4|4840.4|4857.8|4837.8|0
1613465700000|2021-02-16 08:55:00|4858.8|4838.8|4861.1|4841.1|4861.8|4841.8|4858.6|4838.6|0
1613466000000|2021-02-16 09:00:00|4861.2|4841.2|4863.6|4843.6|4863.6|4843.6|4861|4841|0
1613466300000|2021-02-16 09:05:00|4863.8|4843.8|4870.3|4850.3|4871.5|4851.5|4863.6|4843.6|0
1613466600000|2021-02-16 09:10:00|4870.4|4850.4|4874.3|4854.3|4878.3|4858.3|4869.9|4849.9|0
1613466900000|2021-02-16 09:15:00|4874.4|4854.4|4876.7|4856.7|4876.8|4856.8|4873.9|4853.9|0
1613467200000|2021-02-16 09:20:00|4877.1|4857.1|4873.2|4853.2|4879.3|4859.3|4873.1|4853.1|0
1613467500000|2021-02-16 09:25:00|4873|4853|4871.7|4851.7|4873|4853|4870.9|4850.9|0
1613467800000|2021-02-16 09:30:00|4871.3|4851.3|4873.8|4853.8|4875.5|4855.5|4871.2|4851.2|0
1613468100000|2021-02-16 09:35:00|4874|4854|4872.1|4852.1|4874|4854|4871.2|4851.2|0
1613468400000|2021-02-16 09:40:00|4871.8|4851.8|4873.8|4853.8|4874.7|4854.7|4870.9|4850.9|0
1613468700000|2021-02-16 09:45:00|4873.6|4853.6|4875.1|4855.1|4875.2|4855.2|4871.7|4851.7|0
1613469000000|2021-02-16 09:50:00|4875|4855|4884.7|4864.7|4885.6|4865.6|4875|4855|0
1613469300000|2021-02-16 09:55:00|4884.5|4864.5|4883.6|4863.6|4886.7|4866.7|4882|4862|0
1613469600000|2021-02-16 10:00:00|4883.8|4863.8|4884.8|4864.8|4885.2|4865.2|4882.8|4862.8|0
1613469900000|2021-02-16 10:05:00|4885|4865|4886.6|4866.6|4887.2|4867.2|4885|4865|0
1613470200000|2021-02-16 10:10:00|4886.4|4866.4|4885.1|4865.1|4886.4|4866.4|4883.7|4863.7|0
1613470500000|2021-02-16 10:15:00|4885|4865|4881.7|4861.7|4885.2|4865.2|4880.4|4860.4|0
1613470800000|2021-02-16 10:20:00|4881.8|4861.8|4877.5|4857.5|4881.8|4861.8|4877|4857|0
1613471100000|2021-02-16 10:25:00|4877.3|4857.3|4877.9|4857.9|4878.5|4858.5|4877.2|4857.2|0
1613471400000|2021-02-16 10:30:00|4878.1|4858.1|4879.4|4859.4|4882.6|4862.6|4878.1|4858.1|0
1613471700000|2021-02-16 10:35:00|4879.3|4859.3|4879.5|4859.5|4880.2|4860.2|4878.8|4858.8|0
1613472000000|2021-02-16 10:40:00|4879.3|4859.3|4880.2|4860.2|4880.4|4860.4|4878.9|4858.9|0
1613472300000|2021-02-16 10:45:00|4880.1|4860.1|4877.4|4857.4|4880.1|4860.1|4877|4857|0
1613472600000|2021-02-16 10:50:00|4877.2|4857.2|4877.3|4857.3|4877.6|4857.6|4876.8|4856.8|0
1613472900000|2021-02-16 10:55:00|4877.5|4857.5|4877.1|4857.1|4878.2|4858.2|4877.1|4857.1|0
1613473200000|2021-02-16 11:00:00|4877.2|4857.2|4874.1|4854.1|4877.2|4857.2|4873.9|4853.9|0
1613473500000|2021-02-16 11:05:00|4874|4854|4873.5|4853.5|4874.2|4854.2|4872.6|4852.6|0
1613473800000|2021-02-16 11:10:00|4873.3|4853.3|4875.4|4855.4|4875.4|4855.4|4872.8|4852.8|0
1613474100000|2021-02-16 11:15:00|4875.3|4855.3|4874.6|4854.6|4875.8|4855.8|4874.4|4854.4|0
1613474400000|2021-02-16 11:20:00|4874.7|4854.7|4876.1|4856.1|4876.1|4856.1|4874.4|4854.4|0
1613474700000|2021-02-16 11:25:00|4876.3|4856.3|4879.5|4859.5|4879.6|4859.6|4876.2|4856.2|0
1613475000000|2021-02-16 11:30:00|4879.3|4859.3|4879.3|4859.3|4881.3|4861.3|4878.9|4858.9|0
1613475300000|2021-02-16 11:35:00|4879.6|4859.6|4879.8|4859.8|4880.1|4860.1|4879.2|4859.2|0
1613475600000|2021-02-16 11:40:00|4880|4860|4881.1|4861.1|4882.4|4862.4|4879.7|4859.7|0
1613475900000|2021-02-16 11:45:00|4881|4861|4877.9|4857.9|4881|4861|4877.9|4857.9|0
1613476200000|2021-02-16 11:50:00|4877.8|4857.8|4876.9|4856.9|4877.8|4857.8|4876.9|4856.9|0
1613476500000|2021-02-16 11:55:00|4877|4857|4875.7|4855.7|4877.8|4857.8|4874.6|4854.6|0
1613476800000|2021-02-16 12:00:00|4874.9|4854.9|4872.1|4852.1|4875|4855|4872.1|4852.1|0
1613477100000|2021-02-16 12:05:00|4871.9|4851.9|4870.3|4850.3|4872.4|4852.4|4870.1|4850.1|0
1613477400000|2021-02-16 12:10:00|4870.5|4850.5|4866.4|4846.4|4870.6|4850.6|4866|4846|0
1613477700000|2021-02-16 12:15:00|4866.3|4846.3|4864.7|4844.7|4866.4|4846.4|4864.4|4844.4|0
1613478000000|2021-02-16 12:20:00|4864.5|4844.5|4869.2|4849.2|4869.2|4849.2|4863.6|4843.6|0
1613478300000|2021-02-16 12:25:00|4868.8|4848.8|4866.7|4846.7|4869.4|4849.4|4866.7|4846.7|0
1613478600000|2021-02-16 12:30:00|4866.6|4846.6|4869.6|4849.6|4869.7|4849.7|4866.4|4846.4|0
1613478900000|2021-02-16 12:35:00|4869.2|4849.2|4869.9|4849.9|4870.1|4850.1|4868.2|4848.2|0
1613479200000|2021-02-16 12:40:00|4869.8|4849.8|4868.9|4848.9|4869.9|4849.9|4868.8|4848.8|0
1613479500000|2021-02-16 12:45:00|4868.8|4848.8|4868.6|4848.6|4869.7|4849.7|4868.3|4848.3|0
1613479800000|2021-02-16 12:50:00|4868.5|4848.5|4869.8|4849.8|4870.1|4850.1|4868.5|4848.5|0
1613480100000|2021-02-16 12:55:00|4870|4850|4870.3|4850.3|4870.6|4850.6|4870|4850|0
1613480400000|2021-02-16 13:00:00|4870.6|4850.6|4870.1|4850.1|4870.9|4850.9|4869.5|4849.5|0
1613480700000|2021-02-16 13:05:00|4869.9|4849.9|4869.3|4849.3|4870.1|4850.1|4869.1|4849.1|0
1613481000000|2021-02-16 13:10:00|4869|4849|4869.3|4849.3|4870.3|4850.3|4869|4849|0
1613481300000|2021-02-16 13:15:00|4869.1|4849.1|4867.3|4847.3|4869.4|4849.4|4867.2|4847.2|0
1613481600000|2021-02-16 13:20:00|4867.2|4847.2|4867.2|4847.2|4868.3|4848.3|4867.1|4847.1|0
1613481900000|2021-02-16 13:25:00|4867.1|4847.1|4865.8|4845.8|4867.7|4847.7|4865.8|4845.8|0
1613482200000|2021-02-16 13:30:00|4865.7|4845.7|4862|4842|4865.9|4845.9|4861.8|4841.8|0
1613482500000|2021-02-16 13:35:00|4861.9|4841.9|4860|4840|4862.2|4842.2|4859.8|4839.8|0
1613482800000|2021-02-16 13:40:00|4860.7|4840.7|4859|4839|4860.8|4840.8|4858.3|4838.3|0
1613483100000|2021-02-16 13:45:00|4859.1|4839.1|4855.4|4835.4|4859.1|4839.1|4855.2|4835.2|0
1613483400000|2021-02-16 13:50:00|4855.2|4835.2|4851.6|4831.6|4855.2|4835.2|4851.6|4831.6|0
1613483700000|2021-02-16 13:55:00|4851.4|4831.4|4846.9|4826.9|4851.8|4831.8|4846.6|4826.6|0
1613484000000|2021-02-16 14:00:00|4847|4827|4839|4819|4847|4827|4837.1|4817.1|0
1613484300000|2021-02-16 14:05:00|4839.1|4819.1|4840.8|4820.8|4841.4|4821.4|4838.5|4818.5|0
1613484600000|2021-02-16 14:10:00|4841|4821|4837.4|4817.4|4841.2|4821.2|4837.2|4817.2|0
1613484900000|2021-02-16 14:15:00|4837.6|4817.6|4837.3|4817.3|4838.1|4818.1|4837.3|4817.3|0
1613485200000|2021-02-16 14:20:00|4837.6|4817.6|4836.5|4816.5|4838.4|4818.4|4836.4|4816.4|0
1613485500000|2021-02-16 14:25:00|4836.4|4816.4|4834.3|4814.3|4836.4|4816.4|4833.8|4813.8|0
1613485800000|2021-02-16 14:30:00|4834.4|4814.4|4834.5|4814.5|4836.5|4816.5|4833.4|4813.4|0
1613486100000|2021-02-16 14:35:00|4834.4|4814.4|4834.4|4814.4|4836|4816|4834.3|4814.3|0
1613486400000|2021-02-16 14:40:00|4834.5|4814.5|4837.4|4817.4|4837.4|4817.4|4832.7|4812.7|0
1613486700000|2021-02-16 14:45:00|4837.2|4817.2|4837.8|4817.8|4839.2|4819.2|4837.2|4817.2|0
1613487000000|2021-02-16 14:50:00|4837.9|4817.9|4836.9|4816.9|4837.9|4817.9|4834.7|4814.7|0
1613487300000|2021-02-16 14:55:00|4837|4817|4836.4|4816.4|4837|4817|4835.7|4815.7|0
1613487600000|2021-02-16 15:00:00|4836.5|4816.5|4833.5|4813.5|4836.8|4816.8|4833.1|4813.1|0
1613487900000|2021-02-16 15:05:00|4833.4|4813.4|4837.7|4817.7|4837.7|4817.7|4833.2|4813.2|0
1613488200000|2021-02-16 15:10:00|4837.5|4817.5|4836|4816|4837.5|4817.5|4836|4816|0
1613488500000|2021-02-16 15:15:00|4835.9|4815.9|4838.4|4818.4|4838.6|4818.6|4835.2|4815.2|0
1613488800000|2021-02-16 15:20:00|4838.3|4818.3|4839.1|4819.1|4841.7|4821.7|4837.2|4817.2|0
1613489100000|2021-02-16 15:25:00|4839|4819|4845.6|4825.6|4845.6|4825.6|4838.6|4818.6|0
1613489400000|2021-02-16 15:30:00|4845.5|4825.5|4847|4827|4847.2|4827.2|4844.7|4824.7|0
1613489700000|2021-02-16 15:35:00|4847.1|4827.1|4847.1|4827.1|4847.7|4827.7|4846.1|4826.1|0
1613490000000|2021-02-16 15:40:00|4847.2|4827.2|4850.2|4830.2|4851.2|4831.2|4847.2|4827.2|0
1613490300000|2021-02-16 15:45:00|4850.1|4830.1|4845.8|4825.8|4850.3|4830.3|4845.5|4825.5|0
1613490600000|2021-02-16 15:50:00|4846|4826|4842.4|4822.4|4846.1|4826.1|4842.3|4822.3|0
1613490900000|2021-02-16 15:55:00|4842.2|4822.2|4842.8|4822.8|4843.2|4823.2|4841.8|4821.8|0
1613491200000|2021-02-16 16:00:00|4842.7|4822.7|4844.3|4824.3|4844.6|4824.6|4842.5|4822.5|0
1613491500000|2021-02-16 16:05:00|4844.4|4824.4|4844|4824|4845.5|4825.5|4843.9|4823.9|0
1613491800000|2021-02-16 16:10:00|4844.1|4824.1|4838.8|4818.8|4844.1|4824.1|4838.5|4818.5|0
1613492100000|2021-02-16 16:15:00|4838.7|4818.7|4840.1|4820.1|4840.6|4820.6|4838.4|4818.4|0
1613492400000|2021-02-16 16:20:00|4840.4|4820.4|4836.2|4816.2|4840.5|4820.5|4836.2|4816.2|0
1613492700000|2021-02-16 16:25:00|4837.3|4817.3|4836.9|4816.9|4837.4|4817.4|4835.1|4815.1|0
1613493000000|2021-02-16 16:30:00|4852.7|4802.7|4851.5|4801.5|4852.7|4802.7|4845.1|4795.1|0
1613493300000|2021-02-16 16:35:00|4851.6|4801.6|4851.6|4801.6|4852.9|4802.9|4850.3|4800.3|0
1613493600000|2021-02-16 16:40:00|4851.7|4801.7|4850.4|4800.4|4851.7|4801.7|4850.4|4800.4|0
1613493900000|2021-02-16 16:45:00|4850.3|4800.3|4845.2|4795.2|4850.4|4800.4|4845.2|4795.2|0
1613494200000|2021-02-16 16:50:00|4845.1|4795.1|4845.3|4795.3|4846.5|4796.5|4841.3|4791.3|0
1613494500000|2021-02-16 16:55:00|4845.2|4795.2|4843.8|4793.8|4846.5|4796.5|4842.6|4792.6|0
1613494800000|2021-02-16 17:00:00|4843.7|4793.7|4844|4794|4847.7|4797.7|4842.5|4792.5|0
1613495100000|2021-02-16 17:05:00|4843.9|4793.9|4839.9|4789.9|4843.9|4793.9|4839.9|4789.9|0
1613495400000|2021-02-16 17:10:00|4839.8|4789.8|4847.7|4797.7|4849|4799|4839.8|4789.8|0
1613495700000|2021-02-16 17:15:00|4847.8|4797.8|4847.7|4797.7|4849|4799|4846.4|4796.4|0
1613496000000|2021-02-16 17:20:00|4847.8|4797.8|4850.4|4800.4|4850.4|4800.4|4847.7|4797.7|0
1613496300000|2021-02-16 17:25:00|4850.3|4800.3|4851.6|4801.6|4851.7|4801.7|4849.1|4799.1|0
1613496600000|2021-02-16 17:30:00|4851.7|4801.7|4850.4|4800.4|4851.7|4801.7|4849.1|4799.1|0
1613496900000|2021-02-16 17:35:00|4849.8|4799.8|4846.6|4796.6|4851.7|4801.7|4846.6|4796.6|0
1613497200000|2021-02-16 17:40:00|4847.1|4797.1|4846.6|4796.6|4849.2|4799.2|4846.6|4796.6|0
1613497500000|2021-02-16 17:45:00|4847.1|4797.1|4846.6|4796.6|4847.9|4797.9|4846.5|4796.5|0
1613497800000|2021-02-16 17:50:00|4846.5|4796.5|4849.2|4799.2|4849.2|4799.2|4845.3|4795.3|0
1613498100000|2021-02-16 17:55:00|4848|4798|4849.2|4799.2|4849.3|4799.3|4847.9|4797.9|0
1613498400000|2021-02-16 18:00:00|4849.3|4799.3|4850.6|4800.6|4850.6|4800.6|4849.2|4799.2|0
1613498700000|2021-02-16 18:05:00|4850.5|4800.5|4849.2|4799.2|4850.6|4800.6|4849.2|4799.2|0
1613499000000|2021-02-16 18:10:00|4849.3|4799.3|4850.5|4800.5|4850.5|4800.5|4849.2|4799.2|0
1613499300000|2021-02-16 18:15:00|4850|4800|4846.6|4796.6|4850.5|4800.5|4846.6|4796.6|0
1613499600000|2021-02-16 18:20:00|4846.7|4796.7|4849.3|4799.3|4849.3|4799.3|4846.6|4796.6|0
1613499900000|2021-02-16 18:25:00|4849.2|4799.2|4849.2|4799.2|4849.3|4799.3|4847.9|4797.9|0
1613500200000|2021-02-16 18:30:00|4849.2|4799.2|4850.6|4800.6|4850.6|4800.6|4849.2|4799.2|0
1613500500000|2021-02-16 18:35:00|4850.7|4800.7|4848.1|4798.1|4850.7|4800.7|4848|4798|0
1613500800000|2021-02-16 18:40:00|4848|4798|4846.8|4796.8|4848.1|4798.1|4845.4|4795.4|0
1613501100000|2021-02-16 18:45:00|4847|4797|4848|4798|4848|4798|4846.1|4796.1|0
1613501400000|2021-02-16 18:50:00|4846.7|4796.7|4846.7|4796.7|4846.7|4796.7|4845.4|4795.4|0
1613501700000|2021-02-16 18:55:00|4846.6|4796.6|4845.3|4795.3|4846.7|4796.7|4845.3|4795.3|0
1613502000000|2021-02-16 19:00:00|4845.4|4795.4|4846.7|4796.7|4846.7|4796.7|4845.3|4795.3|0
1613502300000|2021-02-16 19:05:00|4846.8|4796.8|4846.7|4796.7|4848|4798|4846.7|4796.7|0
1613502600000|2021-02-16 19:10:00|4846.2|4796.2|4846.7|4796.7|4846.8|4796.8|4845.4|4795.4|0
1613502900000|2021-02-16 19:15:00|4846.8|4796.8|4848.1|4798.1|4848.1|4798.1|4846.7|4796.7|0
1613503200000|2021-02-16 19:20:00|4848|4798|4848.1|4798.1|4848.1|4798.1|4848|4798|0
1613503500000|2021-02-16 19:25:00|4849.4|4799.4|4850.7|4800.7|4850.7|4800.7|4848.1|4798.1|0
1613503800000|2021-02-16 19:30:00|4849.4|4799.4|4850.6|4800.6|4850.7|4800.7|4849.3|4799.3|0
1613504100000|2021-02-16 19:35:00|4850.7|4800.7|4849.3|4799.3|4850.7|4800.7|4848|4798|0
1613504400000|2021-02-16 19:40:00|4848.8|4798.8|4848|4798|4849.3|4799.3|4848|4798|0
1613504700000|2021-02-16 19:45:00|4848|4798|4848|4798|4848.1|4798.1|4846.7|4796.7|0
1613505000000|2021-02-16 19:50:00|4848.1|4798.1|4845.4|4795.4|4848.1|4798.1|4844.1|4794.1|0
1613505300000|2021-02-16 19:55:00|4845.5|4795.5|4846.8|4796.8|4846.8|4796.8|4845.4|4795.4|0
1613505600000|2021-02-16 20:00:00|4846.7|4796.7|4846.7|4796.7|4846.8|4796.8|4844|4794|0
1613505900000|2021-02-16 20:05:00|4846.8|4796.8|4848|4798|4848.1|4798.1|4846.7|4796.7|0
1613506200000|2021-02-16 20:10:00|4847.5|4797.5|4846.7|4796.7|4848|4798|4845.4|4795.4|0
1613506500000|2021-02-16 20:15:00|4846.7|4796.7|4845.3|4795.3|4848|4798|4844.1|4794.1|0
1613506800000|2021-02-16 20:20:00|4845.4|4795.4|4846.6|4796.6|4846.7|4796.7|4845.3|4795.3|0
1613507100000|2021-02-16 20:25:00|4846.7|4796.7|4846.6|4796.6|4846.8|4796.8|4845.3|4795.3|0
1613507400000|2021-02-16 20:30:00|4846.2|4796.2|4848|4798|4848|4798|4845.3|4795.3|0
1613507700000|2021-02-16 20:35:00|4848.1|4798.1|4844.1|4794.1|4848.1|4798.1|4844|4794|0
1613508000000|2021-02-16 20:40:00|4844|4794|4846.7|4796.7|4848|4798|4844|4794|0
1613508300000|2021-02-16 20:45:00|4847.1|4797.1|4846.6|4796.6|4847.9|4797.9|4845.3|4795.3|0
1613508600000|2021-02-16 20:50:00|4847.8|4797.8|4849|4799|4849|4799|4845|4795|0
1613508900000|2021-02-16 20:55:00|4849.1|4799.1|4846.4|4796.4|4849.1|4799.1|4845.9|4795.9|0
1613509200000|2021-02-16 21:00:00|4846.5|4796.5|4845.7|4795.7|4849.9|4799.9|4844.9|4794.9|0
1613509500000|2021-02-16 21:05:00|4845.8|4795.8|4846.9|4796.9|4846.9|4796.9|4843.8|4793.8|0
1613509800000|2021-02-16 21:10:00|4846.5|4796.5|4845.7|4795.7|4847.4|4797.4|4844.9|4794.9|0
1613510100000|2021-02-16 21:15:00|4846.1|4796.1|4845.7|4795.7|4846.1|4796.1|4845.4|4795.4|0
1613510400000|2021-02-16 21:20:00|4845.3|4795.3|4845.2|4795.2|4845.4|4795.4|4844.9|4794.9|0
1613510700000|2021-02-16 21:25:00|4845.3|4795.3|4845.5|4795.5|4845.5|4795.5|4845.2|4795.2|0
1613511000000|2021-02-16 21:30:00|4845.6|4795.6|4847.8|4797.8|4848.3|4798.3|4844.8|4794.8|0
1613511300000|2021-02-16 21:35:00|4848.1|4798.1|4847.3|4797.3|4848.1|4798.1|4847|4797|0
1613511600000|2021-02-16 21:40:00|4847.5|4797.5|4847.8|4797.8|4847.8|4797.8|4847|4797|0
1613511900000|2021-02-16 21:45:00|4848.1|4798.1|4849.5|4799.5|4849.5|4799.5|4847.5|4797.5|0
1613512200000|2021-02-16 21:50:00|4849.4|4799.4|4849.5|4799.5|4850|4800|4848.6|4798.6|0
1613512500000|2021-02-16 21:55:00|4849.7|4799.7|4849.2|4799.2|4849.7|4799.7|4848.3|4798.3|0
1613512800000|2021-02-16 22:00:00|4848.9|4798.9|4849.1|4799.1|4849.2|4799.2|4848.6|4798.6|0
1613513100000|2021-02-16 22:05:00|4849.2|4799.2|4849.2|4799.2|4849.2|4799.2|4849.2|4799.2|0
1613513400000|2021-02-16 22:10:00|4849|4799|4848.3|4798.3|4849|4799|4848|4798|0
1613513700000|2021-02-16 22:15:00|4848.4|4798.4|4848.3|4798.3|4848.4|4798.4|4848.2|4798.2|0
1613514000000|2021-02-16 22:20:00|4848|4798|4848|4798|4848.2|4798.2|4848|4798|0
1613514300000|2021-02-16 22:25:00|4848.2|4798.2|4848|4798|4848.3|4798.3|4847.8|4797.8|0
1613514600000|2021-02-16 22:30:00|4848.2|4798.2|4848.4|4798.4|4848.4|4798.4|4848|4798|0
1613514900000|2021-02-16 22:35:00|4848.3|4798.3|4848.7|4798.7|4849.2|4799.2|4848.3|4798.3|0
1613515200000|2021-02-16 22:40:00|4848.4|4798.4|4848.6|4798.6|4848.6|4798.6|4848.2|4798.2|0
1613515500000|2021-02-16 22:45:00|4848.5|4798.5|4848.4|4798.4|4848.5|4798.5|4848.4|4798.4|0
1613515800000|2021-02-16 22:50:00|4848.3|4798.3|4848.4|4798.4|4848.4|4798.4|4848.3|4798.3|0
1613516100000|2021-02-16 22:55:00|4848.6|4798.6|4848.6|4798.6|4848.6|4798.6|4848.4|4798.4|0
1613516400000|2021-02-16 23:00:00|4849|4799|4850.4|4800.4|4850.6|4800.6|4848.8|4798.8|0
1613516700000|2021-02-16 23:05:00|4850.5|4800.5|4844.9|4794.9|4851.2|4801.2|4844.3|4794.3|0
1613517000000|2021-02-16 23:10:00|4845.1|4795.1|4844.3|4794.3|4846.2|4796.2|4843|4793|0
1613517300000|2021-02-16 23:15:00|4844.2|4794.2|4845.7|4795.7|4846.2|4796.2|4844|4794|0
1613517600000|2021-02-16 23:20:00|4846|4796|4845.7|4795.7|4847.7|4797.7|4845.7|4795.7|0
1613517900000|2021-02-16 23:25:00|4845.8|4795.8|4845.2|4795.2|4847.7|4797.7|4844.9|4794.9|0
1613518200000|2021-02-16 23:30:00|4845.3|4795.3|4843.5|4793.5|4846.9|4796.9|4842.7|4792.7|0
1613518500000|2021-02-16 23:35:00|4843.8|4793.8|4844.3|4794.3|4845.2|4795.2|4843.8|4793.8|0
1613518800000|2021-02-16 23:40:00|4844.7|4794.7|4845.5|4795.5|4846|4796|4844.3|4794.3|0
1613519100000|2021-02-16 23:45:00|4845.4|4795.4|4842.5|4792.5|4845.5|4795.5|4840.8|4790.8|0
1613519400000|2021-02-16 23:50:00|4842.2|4792.2|4839.9|4789.9|4842.2|4792.2|4838.8|4788.8|0
1613519700000|2021-02-16 23:55:00|4840|4790|4840.3|4790.3|4841.4|4791.4|4839.6|4789.6|0
1613520000000|2021-02-17 00:00:00|4840.5|4790.5|4837.4|4787.4|4841.1|4791.1|4836.6|4786.6|0
1613520300000|2021-02-17 00:05:00|4837.3|4787.3|4838.8|4788.8|4839.6|4789.6|4837.2|4787.2|0
1613520600000|2021-02-17 00:10:00|4838.6|4788.6|4839.1|4789.1|4839.6|4789.6|4837.9|4787.9|0
1613520900000|2021-02-17 00:15:00|4839.2|4789.2|4833.7|4783.7|4839.6|4789.6|4832.3|4782.3|0
1613521200000|2021-02-17 00:20:00|4833.6|4783.6|4833.5|4783.5|4834.9|4784.9|4833.5|4783.5|0
1613521500000|2021-02-17 00:25:00|4833.6|4783.6|4837.3|4787.3|4838.6|4788.6|4833.6|4783.6|0
1613521800000|2021-02-17 00:30:00|4837.4|4787.4|4839.3|4789.3|4841.1|4791.1|4837.4|4787.4|0
1613522100000|2021-02-17 00:35:00|4839.6|4789.6|4836.1|4786.1|4839.9|4789.9|4836.1|4786.1|0
1613522400000|2021-02-17 00:40:00|4836.2|4786.2|4834.9|4784.9|4836.8|4786.8|4833.6|4783.6|0
1613522700000|2021-02-17 00:45:00|4834.8|4784.8|4831.1|4781.1|4834.9|4784.9|4831.1|4781.1|0
1613523000000|2021-02-17 00:50:00|4831.6|4781.6|4833.6|4783.6|4833.6|4783.6|4831.1|4781.1|0
1613523300000|2021-02-17 00:55:00|4833.4|4783.4|4833.7|4783.7|4834.9|4784.9|4833|4783|0
1613523600000|2021-02-17 01:00:00|4833.6|4783.6|4829.7|4779.7|4833.7|4783.7|4828.5|4778.5|0
1613523900000|2021-02-17 01:05:00|4830|4780|4832.3|4782.3|4832.9|4782.9|4829.8|4779.8|0
1613524200000|2021-02-17 01:10:00|4831.8|4781.8|4831.1|4781.1|4833.5|4783.5|4831|4781|0
1613524500000|2021-02-17 01:15:00|4831.3|4781.3|4832.4|4782.4|4833|4783|4829.9|4779.9|0
1613524800000|2021-02-17 01:20:00|4832.2|4782.2|4831.1|4781.1|4832.4|4782.4|4831.1|4781.1|0
1613525100000|2021-02-17 01:25:00|4831.2|4781.2|4831.1|4781.1|4832.4|4782.4|4831.1|4781.1|0
1613525400000|2021-02-17 01:30:00|4829.9|4779.9|4832.4|4782.4|4832.4|4782.4|4828.6|4778.6|0
1613525700000|2021-02-17 01:35:00|4831.8|4781.8|4834.9|4784.9|4834.9|4784.9|4831.8|4781.8|0
1613526000000|2021-02-17 01:40:00|4835|4785|4835.6|4785.6|4836.2|4786.2|4833.7|4783.7|0
1613526300000|2021-02-17 01:45:00|4835.4|4785.4|4836.2|4786.2|4836.2|4786.2|4834.9|4784.9|0
1613526600000|2021-02-17 01:50:00|4836|4786|4836.2|4786.2|4836.3|4786.3|4835|4785|0
1613526900000|2021-02-17 01:55:00|4835.7|4785.7|4835|4785|4836.3|4786.3|4835|4785|0
1613527200000|2021-02-17 02:00:00|4835.5|4785.5|4832.5|4782.5|4836.3|4786.3|4832.4|4782.4|0
1613527500000|2021-02-17 02:05:00|4832.7|4782.7|4836.3|4786.3|4836.3|4786.3|4832.5|4782.5|0
1613527800000|2021-02-17 02:10:00|4835.8|4785.8|4837|4787|4837.6|4787.6|4835|4785|0
1613528100000|2021-02-17 02:15:00|4837.2|4787.2|4837.7|4787.7|4838.9|4788.9|4837.2|4787.2|0
1613528400000|2021-02-17 02:20:00|4837.6|4787.6|4837.6|4787.6|4838.9|4788.9|4836.4|4786.4|0
1613528700000|2021-02-17 02:25:00|4837.9|4787.9|4836.4|4786.4|4838.9|4788.9|4836.4|4786.4|0
1613529000000|2021-02-17 02:30:00|4836.8|4786.8|4838.3|4788.3|4838.3|4788.3|4836.3|4786.3|0
1613529300000|2021-02-17 02:35:00|4838|4788|4838.9|4788.9|4838.9|4788.9|4837.6|4787.6|0
1613529600000|2021-02-17 02:40:00|4839.1|4789.1|4839.5|4789.5|4840.2|4790.2|4838.9|4788.9|0
1613529900000|2021-02-17 02:45:00|4838.9|4788.9|4841.5|4791.5|4841.5|4791.5|4838.9|4788.9|0
1613530200000|2021-02-17 02:50:00|4842.1|4792.1|4841.5|4791.5|4842.8|4792.8|4841.5|4791.5|0
1613530500000|2021-02-17 02:55:00|4841.7|4791.7|4842.7|4792.7|4842.7|4792.7|4841.5|4791.5|0
1613530800000|2021-02-17 03:00:00|4842.3|4792.3|4842.7|4792.7|4842.8|4792.8|4841.5|4791.5|0
1613531100000|2021-02-17 03:05:00|4842.8|4792.8|4842.8|4792.8|4842.8|4792.8|4842.7|4792.7|0
1613531400000|2021-02-17 03:10:00|4843.3|4793.3|4844|4794|4844.1|4794.1|4842.8|4792.8|0
1613531700000|2021-02-17 03:15:00|4844.1|4794.1|4842.7|4792.7|4845.3|4795.3|4841.5|4791.5|0
1613532000000|2021-02-17 03:20:00|4842.5|4792.5|4842.7|4792.7|4842.7|4792.7|4841.5|4791.5|0
1613532300000|2021-02-17 03:25:00|4842.5|4792.5|4841.5|4791.5|4842.7|4792.7|4841.5|4791.5|0
1613532600000|2021-02-17 03:30:00|4841.4|4791.4|4842.7|4792.7|4842.7|4792.7|4841.4|4791.4|0
1613532900000|2021-02-17 03:35:00|4842.9|4792.9|4842.7|4792.7|4843.9|4793.9|4842.7|4792.7|0
1613533200000|2021-02-17 03:40:00|4843.2|4793.2|4843.3|4793.3|4843.9|4793.9|4842.7|4792.7|0
1613533500000|2021-02-17 03:45:00|4843.6|4793.6|4844.7|4794.7|4845.3|4795.3|4843.6|4793.6|0
1613533800000|2021-02-17 03:50:00|4844.9|4794.9|4845.4|4795.4|4845.4|4795.4|4844.1|4794.1|0
1613534100000|2021-02-17 03:55:00|4845.3|4795.3|4845.3|4795.3|4845.4|4795.4|4844.7|4794.7|0
1613534400000|2021-02-17 04:00:00|4845.1|4795.1|4844|4794|4845.3|4795.3|4844|4794|0
1613534700000|2021-02-17 04:05:00|4844.1|4794.1|4844.7|4794.7|4845.3|4795.3|4844|4794|0
1613535000000|2021-02-17 04:10:00|4844.4|4794.4|4844|4794|4845.3|4795.3|4844|4794|0
1613535300000|2021-02-17 04:15:00|4843.5|4793.5|4844|4794|4844|4794|4842.7|4792.7|0
1613535600000|2021-02-17 04:20:00|4844.2|4794.2|4843.9|4793.9|4845.2|4795.2|4843.9|4793.9|0
1613535900000|2021-02-17 04:25:00|4844|4794|4845.2|4795.2|4845.2|4795.2|4843.9|4793.9|0
1613536200000|2021-02-17 04:30:00|4844.9|4794.9|4845.2|4795.2|4845.2|4795.2|4844.6|4794.6|0
1613536500000|2021-02-17 04:35:00|4844.9|4794.9|4845.2|4795.2|4845.2|4795.2|4844.6|4794.6|0
1613536800000|2021-02-17 04:40:00|4845.3|4795.3|4845.3|4795.3|4846.5|4796.5|4845.3|4795.3|0
1613537100000|2021-02-17 04:45:00|4845.5|4795.5|4845.2|4795.2|4845.9|4795.9|4845.2|4795.2|0
1613537400000|2021-02-17 04:50:00|4845.3|4795.3|4845.2|4795.2|4845.3|4795.3|4845.2|4795.2|0
1613537700000|2021-02-17 04:55:00|4845.5|4795.5|4845.2|4795.2|4845.9|4795.9|4845.2|4795.2|0
1613538000000|2021-02-17 05:00:00|4845.4|4795.4|4846.6|4796.6|4846.6|4796.6|4845.2|4795.2|0
1613538300000|2021-02-17 05:05:00|4846.3|4796.3|4845.3|4795.3|4846.6|4796.6|4845.3|4795.3|0
1613538600000|2021-02-17 05:10:00|4845.2|4795.2|4845.2|4795.2|4845.3|4795.3|4844.6|4794.6|0
1613538900000|2021-02-17 05:15:00|4845.3|4795.3|4845.3|4795.3|4845.3|4795.3|4845.2|4795.2|0
1613539200000|2021-02-17 05:20:00|4845.8|4795.8|4846.6|4796.6|4846.6|4796.6|4845.8|4795.8|0
1613539500000|2021-02-17 05:25:00|4846.8|4796.8|4846.6|4796.6|4847.8|4797.8|4846.6|4796.6|0
1613539800000|2021-02-17 05:30:00|4847.1|4797.1|4847.9|4797.9|4848.5|4798.5|4846.6|4796.6|0
1613540100000|2021-02-17 05:35:00|4848|4798|4847.9|4797.9|4849.2|4799.2|4847.9|4797.9|0
1613540700000|2021-02-17 05:45:00|4847.8|4797.8|4846.6|4796.6|4847.9|4797.9|4846.6|4796.6|0
1613541000000|2021-02-17 05:50:00|4847.3|4797.3|4846.6|4796.6|4847.9|4797.9|4846.6|4796.6|0
1613541300000|2021-02-17 05:55:00|4846.8|4796.8|4845.3|4795.3|4847.2|4797.2|4845.3|4795.3|0
1613541600000|2021-02-17 06:00:00|4844.7|4794.7|4844|4794|4845.3|4795.3|4842.8|4792.8|0
1613541900000|2021-02-17 06:05:00|4844.1|4794.1|4842.8|4792.8|4845.3|4795.3|4842.8|4792.8|0
1613542200000|2021-02-17 06:10:00|4843.3|4793.3|4846.6|4796.6|4846.6|4796.6|4843.3|4793.3|0
1613542500000|2021-02-17 06:15:00|4846.7|4796.7|4847.8|4797.8|4849.1|4799.1|4846.7|4796.7|0
1613542800000|2021-02-17 06:20:00|4847.9|4797.9|4847.8|4797.8|4847.9|4797.9|4847.8|4797.8|0
1613543100000|2021-02-17 06:25:00|4847.9|4797.9|4849.2|4799.2|4849.2|4799.2|4847.9|4797.9|0
1613543400000|2021-02-17 06:30:00|4850.5|4800.5|4847.9|4797.9|4850.5|4800.5|4847.9|4797.9|0
1613543700000|2021-02-17 06:35:00|4848|4798|4848|4798|4848.6|4798.6|4847.9|4797.9|0
1613544000000|2021-02-17 06:40:00|4847.9|4797.9|4847.9|4797.9|4848|4798|4847.9|4797.9|0
1613544300000|2021-02-17 06:45:00|4848|4798|4847.9|4797.9|4848|4798|4847.9|4797.9|0
1613544600000|2021-02-17 06:50:00|4847.7|4797.7|4847.9|4797.9|4847.9|4797.9|4846.7|4796.7|0
1613544900000|2021-02-17 06:55:00|4848|4798|4847.9|4797.9|4849.2|4799.2|4847.9|4797.9|0
1613545200000|2021-02-17 07:00:00|4848.2|4798.2|4849.1|4799.1|4850.4|4800.4|4847.9|4797.9|0
1613545500000|2021-02-17 07:05:00|4849.4|4799.4|4850.4|4800.4|4850.4|4800.4|4849.1|4799.1|0
1613545800000|2021-02-17 07:10:00|4850.3|4800.3|4850.3|4800.3|4850.4|4800.4|4847.9|4797.9|0
1613546100000|2021-02-17 07:15:00|4849.9|4799.9|4849.3|4799.3|4850.6|4800.6|4848|4798|0
1613546400000|2021-02-17 07:20:00|4849.8|4799.8|4849.3|4799.3|4850.5|4800.5|4849.3|4799.3|0
1613546700000|2021-02-17 07:25:00|4849.2|4799.2|4846.7|4796.7|4849.3|4799.3|4846.7|4796.7|0
1613547000000|2021-02-17 07:30:00|4847.2|4797.2|4845.4|4795.4|4848|4798|4844.1|4794.1|0
1613547300000|2021-02-17 07:35:00|4845.8|4795.8|4845.4|4795.4|4846.7|4796.7|4844.2|4794.2|0
1613547600000|2021-02-17 07:40:00|4845.9|4795.9|4845.4|4795.4|4846.7|4796.7|4845.4|4795.4|0
1613547900000|2021-02-17 07:45:00|4845.5|4795.5|4848|4798|4849.2|4799.2|4845.4|4795.4|0
1613548200000|2021-02-17 07:50:00|4847.5|4797.5|4846.7|4796.7|4848|4798|4846.7|4796.7|0
1613548500000|2021-02-17 07:55:00|4847.2|4797.2|4839.3|4789.3|4848|4798|4839.3|4789.3|0
1613548800000|2021-02-17 08:00:00|4839.8|4789.8|4834.2|4784.2|4845.5|4795.5|4832.9|4782.9|0
1613549100000|2021-02-17 08:05:00|4832.9|4782.9|4838.2|4818.2|4838.5|4818.5|4830.3|4780.3|0
1613549400000|2021-02-17 08:10:00|4838.5|4818.5|4840.9|4820.9|4841.1|4821.1|4833|4813|0
1613549700000|2021-02-17 08:15:00|4841.1|4821.1|4841.2|4821.2|4845.1|4825.1|4839.4|4819.4|0
1613550000000|2021-02-17 08:20:00|4841.3|4821.3|4845.1|4825.1|4850|4830|4841.2|4821.2|0
1613550300000|2021-02-17 08:25:00|4844.5|4824.5|4842.7|4822.7|4844.5|4824.5|4841.4|4821.4|0
1613550600000|2021-02-17 08:30:00|4842.9|4822.9|4840.2|4820.2|4843.9|4823.9|4839.1|4819.1|0
1613550900000|2021-02-17 08:35:00|4840.5|4820.5|4843.2|4823.2|4843.2|4823.2|4840.1|4820.1|0
1613551200000|2021-02-17 08:40:00|4843.3|4823.3|4846.1|4826.1|4846.6|4826.6|4841.4|4821.4|0
1613551500000|2021-02-17 08:45:00|4847|4827|4848.7|4828.7|4848.8|4828.8|4847|4827|0
1613551800000|2021-02-17 08:50:00|4848.5|4828.5|4852|4832|4852.4|4832.4|4847.3|4827.3|0
1613552100000|2021-02-17 08:55:00|4852.2|4832.2|4854.4|4834.4|4854.4|4834.4|4852.1|4832.1|0
1613552400000|2021-02-17 09:00:00|4854.1|4834.1|4852.9|4832.9|4854.1|4834.1|4852.2|4832.2|0
1613552700000|2021-02-17 09:05:00|4852.8|4832.8|4848.5|4828.5|4853.1|4833.1|4848.3|4828.3|0
1613553000000|2021-02-17 09:10:00|4849.2|4829.2|4846.9|4826.9|4849.2|4829.2|4845.5|4825.5|0
1613553300000|2021-02-17 09:15:00|4846.8|4826.8|4847|4827|4847.9|4827.9|4846.1|4826.1|0
1613553600000|2021-02-17 09:20:00|4846.7|4826.7|4847.8|4827.8|4848.5|4828.5|4845.3|4825.3|0
1613553900000|2021-02-17 09:25:00|4847.9|4827.9|4848.6|4828.6|4848.6|4828.6|4846|4826|0
1613554200000|2021-02-17 09:30:00|4848.5|4828.5|4854.5|4834.5|4854.5|4834.5|4848|4828|0
1613554500000|2021-02-17 09:35:00|4854.2|4834.2|4857.8|4837.8|4857.8|4837.8|4852.4|4832.4|0
1613554800000|2021-02-17 09:40:00|4857.5|4837.5|4858.9|4838.9|4859|4839|4856.9|4836.9|0
1613555100000|2021-02-17 09:45:00|4859|4839|4860.7|4840.7|4862|4842|4858.8|4838.8|0
1613555400000|2021-02-17 09:50:00|4860.6|4840.6|4861.6|4841.6|4861.6|4841.6|4859.9|4839.9|0
1613555700000|2021-02-17 09:55:00|4861.7|4841.7|4860|4840|4862.4|4842.4|4859.8|4839.8|0
1613556000000|2021-02-17 10:00:00|4859.8|4839.8|4857.4|4837.4|4859.8|4839.8|4857.4|4837.4|0
1613556300000|2021-02-17 10:05:00|4857.3|4837.3|4859.9|4839.9|4860.4|4840.4|4857.3|4837.3|0
1613556600000|2021-02-17 10:10:00|4859.8|4839.8|4860.9|4840.9|4861.2|4841.2|4859.8|4839.8|0
1613556900000|2021-02-17 10:15:00|4861|4841|4859.8|4839.8|4861.4|4841.4|4859.3|4839.3|0
1613557200000|2021-02-17 10:20:00|4859.9|4839.9|4857.7|4837.7|4859.9|4839.9|4857.7|4837.7|0
1613557500000|2021-02-17 10:25:00|4857.6|4837.6|4859.7|4839.7|4859.7|4839.7|4857|4837|0
1613557800000|2021-02-17 10:30:00|4860|4840|4861.8|4841.8|4861.9|4841.9|4859.7|4839.7|0
1613558100000|2021-02-17 10:35:00|4861.6|4841.6|4858.4|4838.4|4861.7|4841.7|4858.3|4838.3|0
1613558400000|2021-02-17 10:40:00|4858.5|4838.5|4857.1|4837.1|4858.5|4838.5|4857.1|4837.1|0
1613558700000|2021-02-17 10:45:00|4857.5|4837.5|4855|4835|4857.6|4837.6|4854.8|4834.8|0
1613559000000|2021-02-17 10:50:00|4854.9|4834.9|4851.4|4831.4|4854.9|4834.9|4851.2|4831.2|0
1613559300000|2021-02-17 10:55:00|4851.1|4831.1|4854.3|4834.3|4854.4|4834.4|4851.1|4831.1|0
1613559600000|2021-02-17 11:00:00|4854|4834|4855.2|4835.2|4857|4837|4854|4834|0
1613559900000|2021-02-17 11:05:00|4854.9|4834.9|4852.7|4832.7|4855.3|4835.3|4852.1|4832.1|0
1613560200000|2021-02-17 11:10:00|4852.9|4832.9|4852.5|4832.5|4854|4834|4851.9|4831.9|0
1613560500000|2021-02-17 11:15:00|4852.4|4832.4|4853.5|4833.5|4853.6|4833.6|4852.3|4832.3|0
1613560800000|2021-02-17 11:20:00|4853.6|4833.6|4853.2|4833.2|4854.1|4834.1|4852.8|4832.8|0
1613561100000|2021-02-17 11:25:00|4853.3|4833.3|4851.7|4831.7|4853.3|4833.3|4850.3|4830.3|0
1613561400000|2021-02-17 11:30:00|4851.8|4831.8|4851|4831|4851.9|4831.9|4851|4831|0
1613561700000|2021-02-17 11:35:00|4851.2|4831.2|4854.5|4834.5|4855|4835|4851|4831|0
1613562000000|2021-02-17 11:40:00|4854.6|4834.6|4854.5|4834.5|4854.9|4834.9|4853.9|4833.9|0
1613562300000|2021-02-17 11:45:00|4854.4|4834.4|4856.2|4836.2|4856.5|4836.5|4854.4|4834.4|0
1613562600000|2021-02-17 11:50:00|4856.4|4836.4|4858.7|4838.7|4858.7|4838.7|4856.2|4836.2|0
1613562900000|2021-02-17 11:55:00|4858.9|4838.9|4861|4841|4861|4841|4858.7|4838.7|0
1613563200000|2021-02-17 12:00:00|4860.9|4840.9|4861.7|4841.7|4862.3|4842.3|4860.8|4840.8|0
1613563500000|2021-02-17 12:05:00|4862|4842|4860.8|4840.8|4862.3|4842.3|4860.4|4840.4|0
1613563800000|2021-02-17 12:10:00|4860.7|4840.7|4860.4|4840.4|4860.9|4840.9|4859.9|4839.9|0
1613564100000|2021-02-17 12:15:00|4860.5|4840.5|4860|4840|4862|4842|4860|4840|0
1613564400000|2021-02-17 12:20:00|4860.1|4840.1|4861.6|4841.6|4861.6|4841.6|4860|4840|0
1613564700000|2021-02-17 12:25:00|4861|4841|4861.6|4841.6|4861.6|4841.6|4860.9|4840.9|0
1613565000000|2021-02-17 12:30:00|4861.7|4841.7|4860.1|4840.1|4862|4842|4859.9|4839.9|0
1613565300000|2021-02-17 12:35:00|4860.2|4840.2|4860.5|4840.5|4861.1|4841.1|4859.9|4839.9|0
1613565600000|2021-02-17 12:40:00|4860.3|4840.3|4860.9|4840.9|4860.9|4840.9|4860|4840|0
1613565900000|2021-02-17 12:45:00|4860.8|4840.8|4862|4842|4862.2|4842.2|4860.8|4840.8|0
1613566200000|2021-02-17 12:50:00|4861.7|4841.7|4861.6|4841.6|4862.1|4842.1|4861.1|4841.1|0
1613566500000|2021-02-17 12:55:00|4861.5|4841.5|4860.2|4840.2|4861.6|4841.6|4860|4840|0
1613566800000|2021-02-17 13:00:00|4860.3|4840.3|4860.9|4840.9|4860.9|4840.9|4860.2|4840.2|0
1613567100000|2021-02-17 13:05:00|4861|4841|4860.7|4840.7|4861.1|4841.1|4860.7|4840.7|0
1613567400000|2021-02-17 13:10:00|4860.5|4840.5|4860.9|4840.9|4861.2|4841.2|4860.4|4840.4|0
1613567700000|2021-02-17 13:15:00|4861|4841|4861.3|4841.3|4862.1|4842.1|4860.7|4840.7|0
1613568000000|2021-02-17 13:20:00|4861.2|4841.2|4859.7|4839.7|4861.4|4841.4|4858.7|4838.7|0
1613568300000|2021-02-17 13:25:00|4859.5|4839.5|4858.3|4838.3|4860|4840|4858.1|4838.1|0
1613568600000|2021-02-17 13:30:00|4858.4|4838.4|4859.6|4839.6|4860.2|4840.2|4858.1|4838.1|0
1613568900000|2021-02-17 13:35:00|4859.5|4839.5|4861.3|4841.3|4861.3|4841.3|4858.4|4838.4|0
1613569200000|2021-02-17 13:40:00|4861.4|4841.4|4861.3|4841.3|4861.7|4841.7|4860.7|4840.7|0
1613569500000|2021-02-17 13:45:00|4861.4|4841.4|4861|4841|4862|4842|4861|4841|0
1613569800000|2021-02-17 13:50:00|4860.9|4840.9|4857.3|4837.3|4861|4841|4855.6|4835.6|0
1613570100000|2021-02-17 13:55:00|4857.4|4837.4|4858.2|4838.2|4858.8|4838.8|4857.4|4837.4|0
1613570400000|2021-02-17 14:00:00|4858.1|4838.1|4857.7|4837.7|4860|4840|4857.7|4837.7|0
1613570700000|2021-02-17 14:05:00|4857.8|4837.8|4854.9|4834.9|4857.8|4837.8|4854.7|4834.7|0
1613571000000|2021-02-17 14:10:00|4854.8|4834.8|4847.7|4827.7|4855.7|4835.7|4847.5|4827.5|0
1613571300000|2021-02-17 14:15:00|4848.1|4828.1|4847.5|4827.5|4848.7|4828.7|4846.6|4826.6|0
1613571600000|2021-02-17 14:20:00|4847.8|4827.8|4849.4|4829.4|4849.7|4829.7|4846.3|4826.3|0
1613571900000|2021-02-17 14:25:00|4849.5|4829.5|4848.4|4828.4|4851.5|4831.5|4847.1|4827.1|0
1613572200000|2021-02-17 14:30:00|4848.5|4828.5|4849|4829|4849.2|4829.2|4846.5|4826.5|0
1613572500000|2021-02-17 14:35:00|4848.6|4828.6|4844.4|4824.4|4850.3|4830.3|4843.9|4823.9|0
1613572800000|2021-02-17 14:40:00|4844.6|4824.6|4847.1|4827.1|4848.1|4828.1|4843.5|4823.5|0
1613573100000|2021-02-17 14:45:00|4846.9|4826.9|4850.7|4830.7|4850.7|4830.7|4846.8|4826.8|0
1613573400000|2021-02-17 14:50:00|4850.8|4830.8|4852.3|4832.3|4854.1|4834.1|4850.8|4830.8|0
1613573700000|2021-02-17 14:55:00|4852.5|4832.5|4852.5|4832.5|4854.1|4834.1|4851.6|4831.6|0
1613574000000|2021-02-17 15:00:00|4851.7|4831.7|4851.1|4831.1|4854.1|4834.1|4851|4831|0
1613574300000|2021-02-17 15:05:00|4851.2|4831.2|4851.5|4831.5|4851.6|4831.6|4847.6|4827.6|0
1613574600000|2021-02-17 15:10:00|4851.4|4831.4|4851.7|4831.7|4852.4|4832.4|4850.9|4830.9|0
1613574900000|2021-02-17 15:15:00|4851.5|4831.5|4851|4831|4851.9|4831.9|4850.6|4830.6|0
1613575200000|2021-02-17 15:20:00|4851.3|4831.3|4848|4828|4852.1|4832.1|4847.9|4827.9|0
1613575500000|2021-02-17 15:25:00|4847.9|4827.9|4845.8|4825.8|4847.9|4827.9|4844.3|4824.3|0
1613575800000|2021-02-17 15:30:00|4845.4|4825.4|4844.6|4824.6|4845.6|4825.6|4843.4|4823.4|0
1613576100000|2021-02-17 15:35:00|4845.2|4825.2|4843.7|4823.7|4846.9|4826.9|4842.7|4822.7|0
1613576400000|2021-02-17 15:40:00|4843.6|4823.6|4841.9|4821.9|4844|4824|4841.4|4821.4|0
1613576700000|2021-02-17 15:45:00|4842|4822|4844.7|4824.7|4844.7|4824.7|4841.6|4821.6|0
1613577000000|2021-02-17 15:50:00|4844.6|4824.6|4845.3|4825.3|4845.4|4825.4|4843.8|4823.8|0
1613577300000|2021-02-17 15:55:00|4845.4|4825.4|4842.8|4822.8|4845.5|4825.5|4842.6|4822.6|0
1613577600000|2021-02-17 16:00:00|4842.7|4822.7|4838.5|4818.5|4843|4823|4838|4818|0
1613577900000|2021-02-17 16:05:00|4838.6|4818.6|4839.1|4819.1|4839.4|4819.4|4837|4817|0
1613578200000|2021-02-17 16:10:00|4839.2|4819.2|4836.1|4816.1|4839.2|4819.2|4835.8|4815.8|0
1613578500000|2021-02-17 16:15:00|4836|4816|4838.1|4818.1|4838.1|4818.1|4835.7|4815.7|0
1613578800000|2021-02-17 16:20:00|4838.2|4818.2|4838.2|4818.2|4838.4|4818.4|4837.2|4817.2|0
1613579100000|2021-02-17 16:25:00|4838.1|4818.1|4838.7|4818.7|4839.7|4819.7|4837.8|4817.8|0
1613579400000|2021-02-17 16:30:00|4851.6|4801.6|4847.6|4797.6|4854.8|4804.8|4844.5|4794.5|0
1613579700000|2021-02-17 16:35:00|4848.4|4798.4|4843.3|4793.3|4848.5|4798.5|4843.3|4793.3|0
1613580000000|2021-02-17 16:40:00|4843.4|4793.4|4844.7|4794.7|4848.6|4798.6|4842|4792|0
1613580300000|2021-02-17 16:45:00|4844.8|4794.8|4849.9|4799.9|4849.9|4799.9|4842.1|4792.1|0
1613580600000|2021-02-17 16:50:00|4849.8|4799.8|4850|4800|4851.2|4801.2|4847.3|4797.3|0
1613580900000|2021-02-17 16:55:00|4849.9|4799.9|4851.3|4801.3|4851.4|4801.4|4847.5|4797.5|0
1613581200000|2021-02-17 17:00:00|4851.4|4801.4|4853.9|4803.9|4853.9|4803.9|4851.3|4801.3|0
1613581500000|2021-02-17 17:05:00|4853.8|4803.8|4852.6|4802.6|4853.9|4803.9|4850|4800|0
1613581800000|2021-02-17 17:10:00|4852.1|4802.1|4850|4800|4852.6|4802.6|4850|4800|0
1613582100000|2021-02-17 17:15:00|4850.1|4800.1|4851.3|4801.3|4852.6|4802.6|4850|4800|0
1613582400000|2021-02-17 17:20:00|4851.2|4801.2|4853.8|4803.8|4853.8|4803.8|4850|4800|0
1613582700000|2021-02-17 17:25:00|4853.9|4803.9|4855.2|4805.2|4855.2|4805.2|4852.5|4802.5|0
1613583000000|2021-02-17 17:30:00|4855.7|4805.7|4855.3|4805.3|4856.5|4806.5|4853.9|4803.9|0
1613583300000|2021-02-17 17:35:00|4855.7|4805.7|4854|4804|4856.5|4806.5|4853.9|4803.9|0
1613583600000|2021-02-17 17:40:00|4854.1|4804.1|4856.6|4806.6|4856.6|4806.6|4854|4804|0
1613583900000|2021-02-17 17:45:00|4856.6|4806.6|4855.5|4805.5|4856.8|4806.8|4855.4|4805.4|0
1613584200000|2021-02-17 17:50:00|4854.2|4804.2|4854.2|4804.2|4855.5|4805.5|4854.2|4804.2|0
1613584500000|2021-02-17 17:55:00|4854.1|4804.1|4854.1|4804.1|4854.2|4804.2|4852.9|4802.9|0
1613584800000|2021-02-17 18:00:00|4854.2|4804.2|4855.4|4805.4|4855.4|4805.4|4854|4804|0
1613585100000|2021-02-17 18:05:00|4855.5|4805.5|4858.1|4808.1|4858.1|4808.1|4855.4|4805.4|0
1613585400000|2021-02-17 18:10:00|4858|4808|4856.8|4806.8|4858.1|4808.1|4856.7|4806.7|0
1613585700000|2021-02-17 18:15:00|4856.7|4806.7|4856.8|4806.8|4858|4808|4855.5|4805.5|0
1613586000000|2021-02-17 18:20:00|4856.7|4806.7|4858|4808|4858.6|4808.6|4856.7|4806.7|0
1613586300000|2021-02-17 18:25:00|4857.9|4807.9|4859.3|4809.3|4860.6|4810.6|4856.6|4806.6|0
1613586600000|2021-02-17 18:30:00|4859.2|4809.2|4860.5|4810.5|4860.5|4810.5|4859.2|4809.2|0
1613586900000|2021-02-17 18:35:00|4860|4810|4859.2|4809.2|4860.5|4810.5|4859.1|4809.1|0
1613587200000|2021-02-17 18:40:00|4859.3|4809.3|4860.5|4810.5|4860.5|4810.5|4859.2|4809.2|0
1613587500000|2021-02-17 18:45:00|4860.4|4810.4|4857.9|4807.9|4860.5|4810.5|4857.9|4807.9|0
1613587800000|2021-02-17 18:50:00|4858.3|4808.3|4860.5|4810.5|4860.5|4810.5|4857.9|4807.9|0
1613588100000|2021-02-17 18:55:00|4860.2|4810.2|4857.9|4807.9|4860.5|4810.5|4857.9|4807.9|0
1613588400000|2021-02-17 19:00:00|4858.1|4808.1|4861.9|4811.9|4863.2|4813.2|4857.9|4807.9|0
1613588700000|2021-02-17 19:05:00|4862|4812|4863.3|4813.3|4863.4|4813.4|4860.7|4810.7|0
1613589000000|2021-02-17 19:10:00|4862.8|4812.8|4863.2|4813.2|4863.3|4813.3|4862|4812|0
1613589300000|2021-02-17 19:15:00|4862.7|4812.7|4863.2|4813.2|4863.2|4813.2|4861.9|4811.9|0
1613589600000|2021-02-17 19:20:00|4863.1|4813.1|4860.6|4810.6|4863.2|4813.2|4860.5|4810.5|0
1613589900000|2021-02-17 19:25:00|4860.5|4810.5|4859.2|4809.2|4860.6|4810.6|4859.2|4809.2|0
1613590200000|2021-02-17 19:30:00|4857.9|4807.9|4860.5|4810.5|4861.8|4811.8|4857.9|4807.9|0
1613590500000|2021-02-17 19:35:00|4860.9|4810.9|4863|4813|4863.1|4813.1|4860.4|4810.4|0
1613590800000|2021-02-17 19:40:00|4863.1|4813.1|4863.1|4813.1|4863.1|4813.1|4861.2|4811.2|0
1613591100000|2021-02-17 19:45:00|4862.6|4812.6|4863.1|4813.1|4864.4|4814.4|4861.8|4811.8|0
1613591400000|2021-02-17 19:50:00|4863.2|4813.2|4863.2|4813.2|4863.2|4813.2|4861.9|4811.9|0
1613591700000|2021-02-17 19:55:00|4863.1|4813.1|4864.4|4814.4|4864.5|4814.5|4863.1|4813.1|0
1613592000000|2021-02-17 20:00:00|4864.2|4814.2|4864.5|4814.5|4864.5|4814.5|4863.2|4813.2|0
1613592300000|2021-02-17 20:05:00|4864.6|4814.6|4865.8|4815.8|4865.9|4815.9|4864.5|4814.5|0
1613592600000|2021-02-17 20:10:00|4865.9|4815.9|4865.8|4815.8|4865.9|4815.9|4864.5|4814.5|0
1613592900000|2021-02-17 20:15:00|4867.1|4817.1|4867.1|4817.1|4867.1|4817.1|4865.8|4815.8|0
1613593200000|2021-02-17 20:20:00|4867|4817|4868.4|4818.4|4868.5|4818.5|4867|4817|0
1613593500000|2021-02-17 20:25:00|4868.5|4818.5|4867.1|4817.1|4868.5|4818.5|4867.1|4817.1|0
1613593800000|2021-02-17 20:30:00|4866.6|4816.6|4869.6|4819.6|4869.7|4819.7|4865.8|4815.8|0
1613594100000|2021-02-17 20:35:00|4869.7|4819.7|4868.5|4818.5|4869.8|4819.8|4867.2|4817.2|0
1613594400000|2021-02-17 20:40:00|4868.6|4818.6|4867.1|4817.1|4869.8|4819.8|4867.1|4817.1|0
1613594700000|2021-02-17 20:45:00|4867.2|4817.2|4868.5|4818.5|4868.5|4818.5|4867.1|4817.1|0
1613595000000|2021-02-17 20:50:00|4868.6|4818.6|4867.3|4817.3|4868.6|4818.6|4866|4816|0
1613595300000|2021-02-17 20:55:00|4866.8|4816.8|4863.5|4813.5|4866.8|4816.8|4862.2|4812.2|0
1613595600000|2021-02-17 21:00:00|4862.3|4812.3|4862.7|4812.7|4863|4813|4861.7|4811.7|0
1613595900000|2021-02-17 21:05:00|4862.5|4812.5|4861.6|4811.6|4862.5|4812.5|4861.3|4811.3|0
1613596200000|2021-02-17 21:10:00|4861.8|4811.8|4861.2|4811.2|4862.1|4812.1|4860.6|4810.6|0
1613596500000|2021-02-17 21:15:00|4861.3|4811.3|4861.3|4811.3|4861.4|4811.4|4861.2|4811.2|0
1613596800000|2021-02-17 21:20:00|4861.2|4811.2|4861.9|4811.9|4862|4812|4860.7|4810.7|0
1613597100000|2021-02-17 21:25:00|4861.8|4811.8|4861.9|4811.9|4862.1|4812.1|4861.8|4811.8|0
1613597400000|2021-02-17 21:30:00|4861.8|4811.8|4862.9|4812.9|4863.1|4813.1|4861.8|4811.8|0
1613597700000|2021-02-17 21:35:00|4863.1|4813.1|4862.9|4812.9|4863.4|4813.4|4862.6|4812.6|0
1613598000000|2021-02-17 21:40:00|4862.6|4812.6|4862.6|4812.6|4863.1|4813.1|4862.6|4812.6|0
1613598300000|2021-02-17 21:45:00|4862.9|4812.9|4862.1|4812.1|4863.1|4813.1|4862.1|4812.1|0
1613598600000|2021-02-17 21:50:00|4861.8|4811.8|4862.9|4812.9|4862.9|4812.9|4861.6|4811.6|0
1613598900000|2021-02-17 21:55:00|4862.6|4812.6|4863.6|4813.6|4864.3|4814.3|4861.8|4811.8|0
1613599200000|2021-02-17 22:00:00|4863.5|4813.5|4863.6|4813.6|4863.8|4813.8|4863.4|4813.4|0
1613599500000|2021-02-17 22:05:00|4863.8|4813.8|4864|4814|4864|4814|4863.8|4813.8|0
1613599800000|2021-02-17 22:10:00|4864.1|4814.1|4864.1|4814.1|4864.1|4814.1|4863.9|4813.9|0
1613600100000|2021-02-17 22:15:00|4864.2|4814.2|4864.5|4814.5|4864.5|4814.5|4864.1|4814.1|0
1613600400000|2021-02-17 22:20:00|4864.6|4814.6|4864.4|4814.4|4864.6|4814.6|4864.4|4814.4|0
1613600700000|2021-02-17 22:25:00|4864.5|4814.5|4864.5|4814.5|4864.5|4814.5|4864.4|4814.4|0
1613601000000|2021-02-17 22:30:00|4864.6|4814.6|4864.5|4814.5|4864.6|4814.6|4864.4|4814.4|0
1613601300000|2021-02-17 22:35:00|4864.6|4814.6|4864.8|4814.8|4864.8|4814.8|4864.6|4814.6|0
1613601600000|2021-02-17 22:40:00|4864.7|4814.7|4864.7|4814.7|4864.8|4814.8|4864.7|4814.7|0
1613601900000|2021-02-17 22:45:00|4864.5|4814.5|4864.6|4814.6|4864.8|4814.8|4864.5|4814.5|0
1613602200000|2021-02-17 22:50:00|4864.5|4814.5|4864.8|4814.8|4864.9|4814.9|4864.5|4814.5|0
1613602500000|2021-02-17 22:55:00|4864.7|4814.7|4864.7|4814.7|4864.8|4814.8|4864.5|4814.5|0
1613602800000|2021-02-17 23:00:00|4864.8|4814.8|4864.2|4814.2|4865.5|4815.5|4861.6|4811.6|0
1613603100000|2021-02-17 23:05:00|4863.9|4813.9|4863.7|4813.7|4863.9|4813.9|4862.2|4812.2|0
1613603400000|2021-02-17 23:10:00|4863.9|4813.9|4863.7|4813.7|4864.4|4814.4|4863.3|4813.3|0
1613603700000|2021-02-17 23:15:00|4863.8|4813.8|4863.3|4813.3|4864.7|4814.7|4863.3|4813.3|0
1613604000000|2021-02-17 23:20:00|4863.7|4813.7|4862.5|4812.5|4863.7|4813.7|4861.7|4811.7|0
1613604300000|2021-02-17 23:25:00|4862.2|4812.2|4862|4812|4862.2|4812.2|4860.3|4810.3|0
1613604600000|2021-02-17 23:30:00|4862.1|4812.1|4863.3|4813.3|4863.3|4813.3|4861.7|4811.7|0
1613604900000|2021-02-17 23:35:00|4863.4|4813.4|4863.7|4813.7|4863.7|4813.7|4863.3|4813.3|0
1613605200000|2021-02-17 23:40:00|4863.8|4813.8|4863.9|4813.9|4864.2|4814.2|4863.3|4813.3|0
1613605500000|2021-02-17 23:45:00|4864|4814|4864.7|4814.7|4865|4815|4863.7|4813.7|0
1613605800000|2021-02-17 23:50:00|4864.8|4814.8|4866.7|4816.7|4866.9|4816.9|4864.8|4814.8|0
1613606100000|2021-02-17 23:55:00|4866.9|4816.9|4867.4|4817.4|4867.7|4817.7|4866.1|4816.1|0
1613606400000|2021-02-18 00:00:00|4867.5|4817.5|4870.2|4820.2|4870.8|4820.8|4866.9|4816.9|0
1613606700000|2021-02-18 00:05:00|4869.9|4819.9|4871.4|4821.4|4871.9|4821.9|4869.8|4819.8|0
1613607000000|2021-02-18 00:10:00|4871.5|4821.5|4871.5|4821.5|4872|4822|4870.8|4820.8|0
1613607300000|2021-02-18 00:15:00|4871.6|4821.6|4867.4|4817.4|4873.6|4823.6|4866.2|4816.2|0
1613607600000|2021-02-18 00:20:00|4867|4817|4866.2|4816.2|4867.4|4817.4|4864.9|4814.9|0
1613607900000|2021-02-18 00:25:00|4867.4|4817.4|4868.7|4818.7|4868.7|4818.7|4866.2|4816.2|0
1613608200000|2021-02-18 00:30:00|4868.4|4818.4|4867.4|4817.4|4868.7|4818.7|4867.4|4817.4|0
1613608500000|2021-02-18 00:35:00|4868.1|4818.1|4872.5|4822.5|4872.5|4822.5|4868.1|4818.1|0
1613608800000|2021-02-18 00:40:00|4872|4822|4871.3|4821.3|4873.8|4823.8|4871.3|4821.3|0
1613609100000|2021-02-18 00:45:00|4871.2|4821.2|4871.3|4821.3|4872.5|4822.5|4871.2|4821.2|0
1613609400000|2021-02-18 00:50:00|4871.5|4821.5|4869.9|4819.9|4872.5|4822.5|4869.9|4819.9|0
1613609700000|2021-02-18 00:55:00|4870|4820|4871.2|4821.2|4871.2|4821.2|4869.9|4819.9|0
1613610000000|2021-02-18 01:00:00|4871|4821|4871.2|4821.2|4871.2|4821.2|4870|4820|0
1613610300000|2021-02-18 01:05:00|4870.8|4820.8|4871.2|4821.2|4872.5|4822.5|4870|4820|0
1613610600000|2021-02-18 01:10:00|4870.8|4820.8|4870|4820|4870.8|4820.8|4868.7|4818.7|0
1613610900000|2021-02-18 01:15:00|4870.2|4820.2|4870|4820|4871.2|4821.2|4869.3|4819.3|0
1613611200000|2021-02-18 01:20:00|4870.2|4820.2|4867.4|4817.4|4870.6|4820.6|4867.4|4817.4|0
1613611500000|2021-02-18 01:25:00|4867.5|4817.5|4868.7|4818.7|4868.7|4818.7|4867.4|4817.4|0
1613611800000|2021-02-18 01:30:00|4868.5|4818.5|4866.2|4816.2|4868.8|4818.8|4866.2|4816.2|0
1613612100000|2021-02-18 01:35:00|4865.7|4815.7|4863.6|4813.6|4865.7|4815.7|4863.5|4813.5|0
1613612400000|2021-02-18 01:40:00|4863.5|4813.5|4859.7|4809.7|4863.6|4813.6|4858.4|4808.4|0
1613612700000|2021-02-18 01:45:00|4859.4|4809.4|4859.7|4809.7|4860.9|4810.9|4858.3|4808.3|0
1613613000000|2021-02-18 01:50:00|4859.9|4809.9|4864|4814|4864|4814|4859.7|4809.7|0
1613613300000|2021-02-18 01:55:00|4864.6|4814.6|4864.6|4814.6|4865.3|4815.3|4862.7|4812.7|0
1613613600000|2021-02-18 02:00:00|4864.4|4814.4|4863.4|4813.4|4864.6|4814.6|4863.3|4813.3|0
1613613900000|2021-02-18 02:05:00|4863.3|4813.3|4862|4812|4864.6|4814.6|4860.8|4810.8|0
1613614200000|2021-02-18 02:10:00|4862.1|4812.1|4863.3|4813.3|4864.6|4814.6|4862|4812|0
1613614500000|2021-02-18 02:15:00|4862.9|4812.9|4863.4|4813.4|4864.7|4814.7|4862.1|4812.1|0
1613614800000|2021-02-18 02:20:00|4863.5|4813.5|4863.5|4813.5|4864.1|4814.1|4863.4|4813.4|0
1613615100000|2021-02-18 02:25:00|4863.4|4813.4|4864.7|4814.7|4864.7|4814.7|4862.1|4812.1|0
1613615400000|2021-02-18 02:30:00|4865.1|4815.1|4865.9|4815.9|4867.1|4817.1|4863.4|4813.4|0
1613615700000|2021-02-18 02:35:00|4866.4|4816.4|4865.9|4815.9|4867.2|4817.2|4865.9|4815.9|0
1613616000000|2021-02-18 02:40:00|4865.7|4815.7|4867.2|4817.2|4867.2|4817.2|4864.6|4814.6|0
1613616300000|2021-02-18 02:45:00|4867.1|4817.1|4869.7|4819.7|4869.8|4819.8|4867.1|4817.1|0
1613616600000|2021-02-18 02:50:00|4869.3|4819.3|4871.1|4821.1|4871.1|4821.1|4868.4|4818.4|0
1613616900000|2021-02-18 02:55:00|4871.2|4821.2|4871.1|4821.1|4871.2|4821.2|4869.9|4819.9|0
1613617200000|2021-02-18 03:00:00|4871.2|4821.2|4869.2|4819.2|4872.4|4822.4|4868.6|4818.6|0
1613617500000|2021-02-18 03:05:00|4869.5|4819.5|4868.6|4818.6|4869.9|4819.9|4868.6|4818.6|0
1613617800000|2021-02-18 03:10:00|4868.7|4818.7|4868|4818|4869.9|4819.9|4867.3|4817.3|0
1613618100000|2021-02-18 03:15:00|4868.2|4818.2|4866.1|4816.1|4868.6|4818.6|4866.1|4816.1|0
1613618400000|2021-02-18 03:20:00|4866|4816|4860.8|4810.8|4866|4816|4860.8|4810.8|0
1613618700000|2021-02-18 03:25:00|4862|4812|4859.5|4809.5|4862.1|4812.1|4859.4|4809.4|0
1613619000000|2021-02-18 03:30:00|4859.4|4809.4|4856.8|4806.8|4859.5|4809.5|4856.2|4806.2|0
1613619300000|2021-02-18 03:35:00|4857.4|4807.4|4856.9|4806.9|4858.8|4808.8|4856.8|4806.8|0
1613619600000|2021-02-18 03:40:00|4857.4|4807.4|4859.4|4809.4|4859.4|4809.4|4857.4|4807.4|0
1613619900000|2021-02-18 03:45:00|4859.5|4809.5|4858.1|4808.1|4860.7|4810.7|4856.9|4806.9|0
1613620200000|2021-02-18 03:50:00|4857.9|4807.9|4858.2|4808.2|4858.8|4808.8|4856.9|4806.9|0
1613620500000|2021-02-18 03:55:00|4858.1|4808.1|4860.1|4810.1|4860.7|4810.7|4858.1|4808.1|0
1613620800000|2021-02-18 04:00:00|4860.3|4810.3|4858.1|4808.1|4860.5|4810.5|4857.5|4807.5|0
1613621100000|2021-02-18 04:05:00|4857.5|4807.5|4852.9|4802.9|4858.1|4808.1|4852.8|4802.8|0
1613621400000|2021-02-18 04:10:00|4852.8|4802.8|4852.2|4802.2|4854.1|4804.1|4851.6|4801.6|0
1613621700000|2021-02-18 04:15:00|4852.4|4802.4|4851.5|4801.5|4854.2|4804.2|4851.5|4801.5|0
1613622000000|2021-02-18 04:20:00|4851|4801|4854.2|4804.2|4854.2|4804.2|4850.3|4800.3|0
1613622300000|2021-02-18 04:25:00|4854.7|4804.7|4854.2|4804.2|4855.5|4805.5|4854.2|4804.2|0
1613622600000|2021-02-18 04:30:00|4854.5|4804.5|4855.5|4805.5|4855.6|4805.6|4854.2|4804.2|0
1613622900000|2021-02-18 04:35:00|4854.2|4804.2|4855.5|4805.5|4855.5|4805.5|4854.2|4804.2|0
1613623200000|2021-02-18 04:40:00|4855.6|4805.6|4855.5|4805.5|4855.6|4805.6|4855.5|4805.5|0
1613623500000|2021-02-18 04:45:00|4855|4805|4852.9|4802.9|4855|4805|4852.9|4802.9|0
1613623800000|2021-02-18 04:50:00|4853|4803|4853.6|4803.6|4854.3|4804.3|4853|4803|0
1613624100000|2021-02-18 04:55:00|4854.2|4804.2|4854.3|4804.3|4854.3|4804.3|4854.2|4804.2|0
1613624400000|2021-02-18 05:00:00|4854.2|4804.2|4856.8|4806.8|4856.8|4806.8|4852.9|4802.9|0
1613624700000|2021-02-18 05:05:00|4856.7|4806.7|4858.1|4808.1|4858.1|4808.1|4855.5|4805.5|0
1613625000000|2021-02-18 05:10:00|4858.3|4808.3|4858.1|4808.1|4860.6|4810.6|4858.1|4808.1|0
1613625300000|2021-02-18 05:15:00|4858.3|4808.3|4861.9|4811.9|4861.9|4811.9|4858.1|4808.1|0
1613625600000|2021-02-18 05:20:00|4862.2|4812.2|4861.2|4811.2|4863.2|4813.2|4860.6|4810.6|0
1613625900000|2021-02-18 05:25:00|4861.4|4811.4|4860.6|4810.6|4863.1|4813.1|4860.6|4810.6|0
1613626200000|2021-02-18 05:30:00|4860.8|4810.8|4861.3|4811.3|4861.9|4811.9|4860.6|4810.6|0
1613626500000|2021-02-18 05:35:00|4861|4811|4858.1|4808.1|4861.9|4811.9|4858|4808|0
1613626800000|2021-02-18 05:40:00|4858|4808|4858.7|4808.7|4859.4|4809.4|4858|4808|0
1613627100000|2021-02-18 05:45:00|4859|4809|4856.8|4806.8|4859.4|4809.4|4856.8|4806.8|0
1613627400000|2021-02-18 05:50:00|4856.9|4806.9|4854.3|4804.3|4858.1|4808.1|4854.2|4804.2|0
1613627700000|2021-02-18 05:55:00|4854.2|4804.2|4855.6|4805.6|4855.6|4805.6|4853.7|4803.7|0
1613628000000|2021-02-18 06:00:00|4855.4|4805.4|4857|4807|4858.2|4808.2|4854.3|4804.3|0
1613628300000|2021-02-18 06:05:00|4856.9|4806.9|4856.9|4806.9|4857|4807|4855.6|4805.6|0
1613628600000|2021-02-18 06:10:00|4856.7|4806.7|4855.7|4805.7|4856.9|4806.9|4854.4|4804.4|0
1613628900000|2021-02-18 06:15:00|4855.7|4805.7|4855.6|4805.6|4855.7|4805.7|4855.6|4805.6|0
1613629500000|2021-02-18 06:25:00|4855.7|4805.7|4860.7|4810.7|4860.7|4810.7|4855.7|4805.7|0
1613629800000|2021-02-18 06:30:00|4860.2|4810.2|4859.4|4809.4|4860.2|4810.2|4859.4|4809.4|0
1613630100000|2021-02-18 06:35:00|4859.5|4809.5|4858.1|4808.1|4859.5|4809.5|4858.1|4808.1|0
1613630700000|2021-02-18 06:45:00|4858.4|4808.4|4856.8|4806.8|4859.4|4809.4|4855.5|4805.5|0
1613631000000|2021-02-18 06:50:00|4856.6|4806.6|4855.5|4805.5|4856.8|4806.8|4854.3|4804.3|0
1613631300000|2021-02-18 06:55:00|4855|4805|4851.8|4801.8|4855|4805|4851.8|4801.8|0
1613631600000|2021-02-18 07:00:00|4851.7|4801.7|4853|4803|4854.2|4804.2|4849.2|4799.2|0
1613631900000|2021-02-18 07:05:00|4852.9|4802.9|4849.2|4799.2|4853|4803|4849.2|4799.2|0
1613632200000|2021-02-18 07:10:00|4850.1|4800.1|4846.6|4796.6|4851.7|4801.7|4845.4|4795.4|0
1613632500000|2021-02-18 07:15:00|4846.1|4796.1|4847.9|4797.9|4847.9|4797.9|4842.8|4792.8|0
1613632800000|2021-02-18 07:20:00|4847.6|4797.6|4849.2|4799.2|4849.2|4799.2|4846.6|4796.6|0
1613633100000|2021-02-18 07:25:00|4849.1|4799.1|4849.2|4799.2|4850.4|4800.4|4847.9|4797.9|0
1613633400000|2021-02-18 07:30:00|4848.7|4798.7|4844.1|4794.1|4848.7|4798.7|4844.1|4794.1|0
1613633700000|2021-02-18 07:35:00|4844.6|4794.6|4846.7|4796.7|4846.7|4796.7|4844.6|4794.6|0
1613634000000|2021-02-18 07:40:00|4846.2|4796.2|4848|4798|4849.2|4799.2|4845.4|4795.4|0
1613634300000|2021-02-18 07:45:00|4847.5|4797.5|4846.6|4796.6|4848|4798|4846.6|4796.6|0
1613634600000|2021-02-18 07:50:00|4846.7|4796.7|4850.5|4800.5|4850.5|4800.5|4846.7|4796.7|0
1613634900000|2021-02-18 07:55:00|4850.4|4800.4|4847.8|4797.8|4850.5|4800.5|4846.6|4796.6|0
1613635200000|2021-02-18 08:00:00|4847.4|4797.4|4856.6|4806.6|4857.9|4807.9|4845.3|4795.3|0
1613635500000|2021-02-18 08:05:00|4856.7|4806.7|4852.6|4832.6|4860.4|4833.8|4848.4|4805.4|0
1613635800000|2021-02-18 08:10:00|4852.4|4832.4|4847.9|4827.9|4852.7|4832.7|4847.4|4827.4|0
1613636100000|2021-02-18 08:15:00|4847.5|4827.5|4843.6|4823.6|4848.5|4828.5|4842.5|4822.5|0
1613636400000|2021-02-18 08:20:00|4843.7|4823.7|4841.1|4821.1|4844.6|4824.6|4840.5|4820.5|0
1613636700000|2021-02-18 08:25:00|4841|4821|4840.2|4820.2|4843.6|4823.6|4839.9|4819.9|0
1613637000000|2021-02-18 08:30:00|4840.3|4820.3|4847.9|4827.9|4847.9|4827.9|4840.3|4820.3|0
1613637300000|2021-02-18 08:35:00|4847.8|4827.8|4844.6|4824.6|4848.1|4828.1|4844.1|4824.1|0
1613637600000|2021-02-18 08:40:00|4844.5|4824.5|4846.2|4826.2|4846.5|4826.5|4843.3|4823.3|0
1613637900000|2021-02-18 08:45:00|4846.3|4826.3|4845.3|4825.3|4846.7|4826.7|4845.3|4825.3|0
1613638200000|2021-02-18 08:50:00|4845.1|4825.1|4839.6|4819.6|4845.1|4825.1|4839.5|4819.5|0
1613638500000|2021-02-18 08:55:00|4839.8|4819.8|4840.7|4820.7|4840.7|4820.7|4838.2|4818.2|0
1613638800000|2021-02-18 09:00:00|4841.2|4821.2|4838.3|4818.3|4841.2|4821.2|4837.9|4817.9|0
1613639100000|2021-02-18 09:05:00|4838.2|4818.2|4840.2|4820.2|4841.7|4821.7|4837.1|4817.1|0
1613639400000|2021-02-18 09:10:00|4839.9|4819.9|4842|4822|4842.2|4822.2|4839.1|4819.1|0
1613639700000|2021-02-18 09:15:00|4841.8|4821.8|4832.6|4812.6|4841.8|4821.8|4832.4|4812.4|0
1613640000000|2021-02-18 09:20:00|4832.7|4812.7|4825.5|4805.5|4832.8|4812.8|4825.4|4805.4|0
1613640300000|2021-02-18 09:25:00|4825.7|4805.7|4825.5|4805.5|4826|4806|4822.9|4802.9|0
1613640600000|2021-02-18 09:30:00|4825.4|4805.4|4823.6|4803.6|4826.8|4806.8|4822.8|4802.8|0
1613640900000|2021-02-18 09:35:00|4823.5|4803.5|4823.3|4803.3|4825.4|4805.4|4823.1|4803.1|0
1613641200000|2021-02-18 09:40:00|4822.9|4802.9|4820|4800|4822.9|4802.9|4819.5|4799.5|0
1613641500000|2021-02-18 09:45:00|4820.1|4800.1|4821.9|4801.9|4822|4802|4818.8|4798.8|0
1613641800000|2021-02-18 09:50:00|4822|4802|4823.4|4803.4|4824.3|4804.3|4821.9|4801.9|0
1613642100000|2021-02-18 09:55:00|4823.3|4803.3|4821.1|4801.1|4824.3|4804.3|4820.8|4800.8|0
1613642400000|2021-02-18 10:00:00|4821.2|4801.2|4822.9|4802.9|4824|4804|4820.6|4800.6|0
1613642700000|2021-02-18 10:05:00|4823|4803|4823.9|4803.9|4825.6|4805.6|4822.4|4802.4|0
1613643000000|2021-02-18 10:10:00|4824|4804|4822.2|4802.2|4824.8|4804.8|4821.7|4801.7|0
1613643300000|2021-02-18 10:15:00|4822.1|4802.1|4821.5|4801.5|4822.3|4802.3|4821.2|4801.2|0
1613643600000|2021-02-18 10:20:00|4821.6|4801.6|4817.3|4797.3|4821.7|4801.7|4817.3|4797.3|0
1613643900000|2021-02-18 10:25:00|4817.5|4797.5|4816.3|4796.3|4817.7|4797.7|4815.6|4795.6|0
1613644200000|2021-02-18 10:30:00|4816.1|4796.1|4814|4794|4816.1|4796.1|4814|4794|0
1613644500000|2021-02-18 10:35:00|4814.1|4794.1|4810.1|4790.1|4814.7|4794.7|4810.1|4790.1|0
1613644800000|2021-02-18 10:40:00|4810|4790|4808|4788|4810.3|4790.3|4807.9|4787.9|0
1613645100000|2021-02-18 10:45:00|4808.1|4788.1|4804.6|4784.6|4808.2|4788.2|4804.6|4784.6|0
1613645400000|2021-02-18 10:50:00|4804.7|4784.7|4801.9|4781.9|4805.9|4785.9|4801.4|4781.4|0
1613645700000|2021-02-18 10:55:00|4802.4|4782.4|4799.7|4779.7|4802.5|4782.5|4799.4|4779.4|0
1613646000000|2021-02-18 11:00:00|4799.5|4779.5|4794.6|4774.6|4799.5|4779.5|4793.5|4773.5|0
1613646300000|2021-02-18 11:05:00|4794.5|4774.5|4793.9|4773.9|4795.7|4775.7|4793.4|4773.4|0
1613646600000|2021-02-18 11:10:00|4793.8|4773.8|4795.7|4775.7|4796.6|4776.6|4793.6|4773.6|0
1613646900000|2021-02-18 11:15:00|4795.8|4775.8|4797.3|4777.3|4798.7|4778.7|4795.4|4775.4|0
1613647200000|2021-02-18 11:20:00|4796.9|4776.9|4799.8|4779.8|4799.8|4779.8|4796.9|4776.9|0
1613647500000|2021-02-18 11:25:00|4799.7|4779.7|4797|4777|4799.9|4779.9|4797|4777|0
1613647800000|2021-02-18 11:30:00|4797.1|4777.1|4799|4779|4799|4779|4796.6|4776.6|0
1613648100000|2021-02-18 11:35:00|4799.5|4779.5|4804.8|4784.8|4805|4785|4799.4|4779.4|0
1613648400000|2021-02-18 11:40:00|4804.9|4784.9|4807.8|4787.8|4807.9|4787.9|4804.8|4784.8|0
1613648700000|2021-02-18 11:45:00|4807.9|4787.9|4808.7|4788.7|4808.8|4788.8|4807.5|4787.5|0
1613649000000|2021-02-18 11:50:00|4809|4789|4810.5|4790.5|4812|4792|4809|4789|0
1613649300000|2021-02-18 11:55:00|4810.4|4790.4|4812.2|4792.2|4812.2|4792.2|4809.4|4789.4|0
1613649600000|2021-02-18 12:00:00|4813|4793|4812.8|4792.8|4813.8|4793.8|4812.5|4792.5|0
1613649900000|2021-02-18 12:05:00|4813.1|4793.1|4813.4|4793.4|4813.9|4793.9|4812.6|4792.6|0
1613650200000|2021-02-18 12:10:00|4813.3|4793.3|4814.3|4794.3|4815|4795|4813.3|4793.3|0
1613650500000|2021-02-18 12:15:00|4814.2|4794.2|4812|4792|4814.6|4794.6|4812|4792|0
1613650800000|2021-02-18 12:20:00|4812.1|4792.1|4811.5|4791.5|4812.1|4792.1|4810.9|4790.9|0
1613651100000|2021-02-18 12:25:00|4811.4|4791.4|4813.5|4793.5|4813.9|4793.9|4810.8|4790.8|0
1613651400000|2021-02-18 12:30:00|4813.3|4793.3|4813|4793|4813.3|4793.3|4811.2|4791.2|0
1613651700000|2021-02-18 12:35:00|4812.8|4792.8|4808.3|4788.3|4812.9|4792.9|4808.3|4788.3|0
1613652000000|2021-02-18 12:40:00|4808.4|4788.4|4805.7|4785.7|4808.5|4788.5|4805.3|4785.3|0
1613652300000|2021-02-18 12:45:00|4805.8|4785.8|4804.2|4784.2|4806|4786|4804.2|4784.2|0
1613652600000|2021-02-18 12:50:00|4804.1|4784.1|4800.7|4780.7|4804.1|4784.1|4800.6|4780.6|0
1613652900000|2021-02-18 12:55:00|4800.4|4780.4|4799.1|4779.1|4801|4781|4799.1|4779.1|0
1613653200000|2021-02-18 13:00:00|4799.4|4779.4|4799.7|4779.7|4800.1|4780.1|4798.5|4778.5|0
1613653500000|2021-02-18 13:05:00|4799.6|4779.6|4798.5|4778.5|4800|4780|4798.4|4778.4|0
1613653800000|2021-02-18 13:10:00|4798.3|4778.3|4795.7|4775.7|4798.3|4778.3|4795.4|4775.4|0
1613654100000|2021-02-18 13:15:00|4795.6|4775.6|4793|4773|4795.6|4775.6|4792.4|4772.4|0
1613654400000|2021-02-18 13:20:00|4793.1|4773.1|4792.3|4772.3|4793.6|4773.6|4791.6|4771.6|0
1613654700000|2021-02-18 13:25:00|4792.2|4772.2|4793.7|4773.7|4793.7|4773.7|4791.8|4771.8|0
1613655000000|2021-02-18 13:30:00|4793.8|4773.8|4794.2|4774.2|4795.8|4775.8|4793|4773|0
1613655300000|2021-02-18 13:35:00|4794.5|4774.5|4792.2|4772.2|4794.5|4774.5|4791.2|4771.2|0
1613655600000|2021-02-18 13:40:00|4792.3|4772.3|4789.1|4769.1|4792.8|4772.8|4789.1|4769.1|0
1613655900000|2021-02-18 13:45:00|4788.9|4768.9|4784.7|4764.7|4788.9|4768.9|4783.8|4763.8|0
1613656200000|2021-02-18 13:50:00|4784.8|4764.8|4786.4|4766.4|4789|4769|4784.6|4764.6|0
1613656500000|2021-02-18 13:55:00|4786.3|4766.3|4784|4764|4786.6|4766.6|4782.6|4762.6|0
1613656800000|2021-02-18 14:00:00|4783.7|4763.7|4783.5|4763.5|4784.1|4764.1|4781.5|4761.5|0
1613657100000|2021-02-18 14:05:00|4783.4|4763.4|4781.7|4761.7|4785.1|4765.1|4781.6|4761.6|0
1613657400000|2021-02-18 14:10:00|4781.6|4761.6|4779.7|4759.7|4782.5|4762.5|4779.6|4759.6|0
1613657700000|2021-02-18 14:15:00|4779.8|4759.8|4778.6|4758.6|4780.3|4760.3|4778.3|4758.3|0
1613658000000|2021-02-18 14:20:00|4778.7|4758.7|4779.2|4759.2|4782.1|4762.1|4778.4|4758.4|0
1613658300000|2021-02-18 14:25:00|4779.3|4759.3|4780.5|4760.5|4780.9|4760.9|4778.6|4758.6|0
1613658600000|2021-02-18 14:30:00|4780.4|4760.4|4781.2|4761.2|4781.6|4761.6|4780.1|4760.1|0
1613658900000|2021-02-18 14:35:00|4781.1|4761.1|4784.3|4764.3|4785.7|4765.7|4781|4761|0
1613659200000|2021-02-18 14:40:00|4784.2|4764.2|4783.4|4763.4|4784.4|4764.4|4781.7|4761.7|0
1613659500000|2021-02-18 14:45:00|4783.3|4763.3|4783.3|4763.3|4784.1|4764.1|4782.2|4762.2|0
1613659800000|2021-02-18 14:50:00|4783.1|4763.1|4781.3|4761.3|4783.6|4763.6|4780.9|4760.9|0
1613660100000|2021-02-18 14:55:00|4781.4|4761.4|4780.1|4760.1|4781.4|4761.4|4777.4|4757.4|0
1613660400000|2021-02-18 15:00:00|4780|4760|4774.4|4754.4|4780.1|4760.1|4773.8|4753.8|0
1613660700000|2021-02-18 15:05:00|4774.3|4754.3|4775|4755|4775.1|4755.1|4771|4751|0
1613661000000|2021-02-18 15:10:00|4775.2|4755.2|4776.5|4756.5|4776.8|4756.8|4773.7|4753.7|0
1613661300000|2021-02-18 15:15:00|4776.4|4756.4|4773.2|4753.2|4778.1|4758.1|4773.2|4753.2|0
1613661600000|2021-02-18 15:20:00|4773.3|4753.3|4773.2|4753.2|4774.4|4754.4|4772.7|4752.7|0
1613661900000|2021-02-18 15:25:00|4773|4753|4777.6|4757.6|4777.7|4757.7|4772.1|4752.1|0
1613662200000|2021-02-18 15:30:00|4777.3|4757.3|4774.3|4754.3|4777.3|4757.3|4773.6|4753.6|0
1613662500000|2021-02-18 15:35:00|4774.2|4754.2|4775.4|4755.4|4776.2|4756.2|4773.7|4753.7|0
1613662800000|2021-02-18 15:40:00|4775.3|4755.3|4773.6|4753.6|4775.3|4755.3|4772.9|4752.9|0
1613663100000|2021-02-18 15:45:00|4773.5|4753.5|4768.7|4748.7|4773.5|4753.5|4767.9|4747.9|0
1613663400000|2021-02-18 15:50:00|4769|4749|4766.7|4746.7|4770.8|4750.8|4766.3|4746.3|0
1613663700000|2021-02-18 15:55:00|4766.6|4746.6|4766.2|4746.2|4768|4748|4765.3|4745.3|0
1613664000000|2021-02-18 16:00:00|4766.1|4746.1|4765.6|4745.6|4767.1|4747.1|4765.5|4745.5|0
1613664300000|2021-02-18 16:05:00|4765.5|4745.5|4766.3|4746.3|4766.8|4746.8|4764.6|4744.6|0
1613664600000|2021-02-18 16:10:00|4765.9|4745.9|4767.1|4747.1|4767.1|4747.1|4765.6|4745.6|0
1613664900000|2021-02-18 16:15:00|4767.2|4747.2|4764.1|4744.1|4767.8|4747.8|4763.9|4743.9|0
1613665200000|2021-02-18 16:20:00|4763.9|4743.9|4763.7|4743.7|4765|4745|4763.3|4743.3|0
1613665500000|2021-02-18 16:25:00|4763.8|4743.8|4763.8|4743.8|4764.2|4744.2|4762.3|4742.3|0
1613665800000|2021-02-18 16:30:00|4779.1|4729.1|4779.7|4729.7|4781.1|4731.1|4774.8|4724.8|0
1613666100000|2021-02-18 16:35:00|4779.8|4729.8|4773.2|4723.2|4781|4731|4772|4722|0
1613666400000|2021-02-18 16:40:00|4773.7|4723.7|4776.9|4726.9|4777|4727|4773.2|4723.2|0
1613666700000|2021-02-18 16:45:00|4775.6|4725.6|4775.6|4725.6|4776.9|4726.9|4774.4|4724.4|0
1613667000000|2021-02-18 16:50:00|4776.1|4726.1|4779.4|4729.4|4779.4|4729.4|4775.6|4725.6|0
1613667300000|2021-02-18 16:55:00|4778.9|4728.9|4778.2|4728.2|4778.9|4728.9|4775.6|4725.6|0
1613667600000|2021-02-18 17:00:00|4778.1|4728.1|4774.2|4724.2|4778.2|4728.2|4774.2|4724.2|0
1613667900000|2021-02-18 17:05:00|4775.4|4725.4|4775.4|4725.4|4775.5|4725.5|4772.8|4722.8|0
1613668200000|2021-02-18 17:10:00|4774.9|4724.9|4775.5|4725.5|4778.1|4728.1|4774.1|4724.1|0
1613668500000|2021-02-18 17:15:00|4775|4725|4776.9|4726.9|4776.9|4726.9|4774.2|4724.2|0
1613668800000|2021-02-18 17:20:00|4777|4727|4778.2|4728.2|4779.5|4729.5|4777|4727|0
1613669100000|2021-02-18 17:25:00|4778.3|4728.3|4779.6|4729.6|4779.6|4729.6|4778.2|4728.2|0
1613669400000|2021-02-18 17:30:00|4779.5|4729.5|4778.2|4728.2|4779.5|4729.5|4776.9|4726.9|0
1613669700000|2021-02-18 17:35:00|4778.3|4728.3|4779.5|4729.5|4779.5|4729.5|4778.2|4728.2|0
1613670000000|2021-02-18 17:40:00|4780|4730|4778.3|4728.3|4780.8|4730.8|4778.3|4728.3|0
1613670300000|2021-02-18 17:45:00|4778.4|4728.4|4779.6|4729.6|4780.9|4730.9|4778.3|4728.3|0
1613670600000|2021-02-18 17:50:00|4779.5|4729.5|4775.8|4725.8|4779.6|4729.6|4775.7|4725.7|0
1613670900000|2021-02-18 17:55:00|4775.7|4725.7|4778.3|4728.3|4779.6|4729.6|4775.7|4725.7|0
1613671200000|2021-02-18 18:00:00|4778.2|4728.2|4779.1|4729.1|4780.4|4730.4|4777|4727|0
1613671500000|2021-02-18 18:05:00|4778.6|4728.6|4779.2|4729.2|4781.7|4731.7|4777.9|4727.9|0
1613671800000|2021-02-18 18:10:00|4779.4|4729.4|4779.2|4729.2|4780.4|4730.4|4779.1|4729.1|0
1613672100000|2021-02-18 18:15:00|4779.4|4729.4|4783.1|4733.1|4783.2|4733.2|4779.2|4729.2|0
1613672400000|2021-02-18 18:20:00|4783.2|4733.2|4788.4|4738.4|4788.4|4738.4|4783.1|4733.1|0
1613672700000|2021-02-18 18:25:00|4787.9|4737.9|4788.5|4738.5|4789.8|4739.8|4787.1|4737.1|0
1613673000000|2021-02-18 18:30:00|4789|4739|4789.8|4739.8|4789.9|4739.9|4788.5|4738.5|0
1613673300000|2021-02-18 18:35:00|4789.3|4739.3|4788.5|4738.5|4789.8|4739.8|4788.4|4738.4|0
1613673600000|2021-02-18 18:40:00|4789|4739|4789.7|4739.7|4789.7|4739.7|4787.2|4737.2|0
1613673900000|2021-02-18 18:45:00|4789.8|4739.8|4789.7|4739.7|4790.9|4740.9|4789.7|4739.7|0
1613674200000|2021-02-18 18:50:00|4789.8|4739.8|4789.7|4739.7|4791.1|4741.1|4789.7|4739.7|0
1613674500000|2021-02-18 18:55:00|4789.2|4739.2|4788.5|4738.5|4791|4741|4788.4|4738.4|0
1613674800000|2021-02-18 19:00:00|4788.4|4738.4|4792.5|4742.5|4792.5|4742.5|4788.4|4738.4|0
1613675100000|2021-02-18 19:05:00|4792.4|4742.4|4792.4|4742.4|4792.6|4742.6|4792.4|4742.4|0
1613675400000|2021-02-18 19:10:00|4792.3|4742.3|4793.6|4743.6|4793.7|4743.7|4792.3|4742.3|0
1613675700000|2021-02-18 19:15:00|4793.7|4743.7|4792.4|4742.4|4793.7|4743.7|4792.3|4742.3|0
1613676000000|2021-02-18 19:20:00|4792.9|4742.9|4793.7|4743.7|4793.7|4743.7|4792.4|4742.4|0
1613676300000|2021-02-18 19:25:00|4793.6|4743.6|4792.4|4742.4|4793.7|4743.7|4792.4|4742.4|0
1613676600000|2021-02-18 19:30:00|4792.5|4742.5|4795|4745|4795|4745|4792.4|4742.4|0
1613676900000|2021-02-18 19:35:00|4794.9|4744.9|4795|4745|4795|4745|4793.7|4743.7|0
1613677200000|2021-02-18 19:40:00|4794.9|4744.9|4793.6|4743.6|4795|4745|4793.6|4743.6|0
1613677500000|2021-02-18 19:45:00|4793.7|4743.7|4793.6|4743.6|4794.9|4744.9|4793.6|4743.6|0
1613677800000|2021-02-18 19:50:00|4793.4|4743.4|4792.3|4742.3|4793.6|4743.6|4792.3|4742.3|0
1613678100000|2021-02-18 19:55:00|4792.4|4742.4|4795.1|4745.1|4796.3|4746.3|4792.3|4742.3|0
1613678400000|2021-02-18 20:00:00|4795|4745|4796.3|4746.3|4796.4|4746.4|4793.7|4743.7|0
1613678700000|2021-02-18 20:05:00|4796.4|4746.4|4797.7|4747.7|4797.7|4747.7|4795.1|4745.1|0
1613679000000|2021-02-18 20:10:00|4797.6|4747.6|4796.5|4746.5|4797.7|4747.7|4796.4|4746.4|0
1613679300000|2021-02-18 20:15:00|4796.4|4746.4|4795.2|4745.2|4796.5|4746.5|4795.1|4745.1|0
1613679600000|2021-02-18 20:20:00|4795.1|4745.1|4793.8|4743.8|4795.2|4745.2|4793.8|4743.8|0
1613679900000|2021-02-18 20:25:00|4793.9|4743.9|4796.4|4746.4|4796.4|4746.4|4793.9|4743.9|0
1613680200000|2021-02-18 20:30:00|4796.3|4746.3|4795.2|4745.2|4797.8|4747.8|4795.1|4745.1|0
1613680500000|2021-02-18 20:35:00|4795.3|4745.3|4795.2|4745.2|4797.2|4747.2|4795.2|4745.2|0
1613680800000|2021-02-18 20:40:00|4794.8|4744.8|4795.2|4745.2|4795.3|4745.3|4793.9|4743.9|0
1613681100000|2021-02-18 20:45:00|4795.3|4745.3|4792.6|4742.6|4796.6|4746.6|4792.6|4742.6|0
1613681400000|2021-02-18 20:50:00|4792.8|4742.8|4792.5|4742.5|4793.9|4743.9|4791.2|4741.2|0
1613681700000|2021-02-18 20:55:00|4792|4742|4793.7|4743.7|4796.1|4746.1|4791.2|4741.2|0
1613682000000|2021-02-18 21:00:00|4794.3|4744.3|4793.8|4743.8|4797|4747|4793.4|4743.4|0
1613682300000|2021-02-18 21:05:00|4793.7|4743.7|4795.3|4745.3|4795.3|4745.3|4793.4|4743.4|0
1613682600000|2021-02-18 21:10:00|4795.2|4745.2|4793.1|4743.1|4795.7|4745.7|4792.6|4742.6|0
1613682900000|2021-02-18 21:15:00|4793|4743|4793|4743|4793.1|4743.1|4792.4|4742.4|0
1613683200000|2021-02-18 21:20:00|4792.9|4742.9|4792.6|4742.6|4793|4743|4792.4|4742.4|0
1613683500000|2021-02-18 21:25:00|4792.5|4742.5|4792.9|4742.9|4793|4743|4792.3|4742.3|0
1613683800000|2021-02-18 21:30:00|4792.8|4742.8|4794.2|4744.2|4794.7|4744.7|4792.5|4742.5|0
1613684100000|2021-02-18 21:35:00|4794.1|4744.1|4794.4|4744.4|4794.7|4744.7|4793.6|4743.6|0
1613684400000|2021-02-18 21:40:00|4794.2|4744.2|4794.4|4744.4|4794.7|4744.7|4793.6|4743.6|0
1613684700000|2021-02-18 21:45:00|4794.7|4744.7|4793.3|4743.3|4794.7|4744.7|4793|4743|0
1613685000000|2021-02-18 21:50:00|4793.2|4743.2|4792.2|4742.2|4793.3|4743.3|4792|4742|0
1613685300000|2021-02-18 21:55:00|4792|4742|4793.6|4743.6|4793.9|4743.9|4791.7|4741.7|0
1613685600000|2021-02-18 22:00:00|4792.9|4742.9|4793.3|4743.3|4793.6|4743.6|4792.9|4742.9|0
1613685900000|2021-02-18 22:05:00|4793.4|4743.4|4793.3|4743.3|4793.4|4743.4|4793.3|4743.3|0
1613686200000|2021-02-18 22:10:00|4793.2|4743.2|4793.7|4743.7|4793.7|4743.7|4793.2|4743.2|0
1613686500000|2021-02-18 22:15:00|4793.4|4743.4|4793.2|4743.2|4793.7|4743.7|4793|4743|0
1613686800000|2021-02-18 22:20:00|4793|4743|4793.3|4743.3|4793.7|4743.7|4793|4743|0
1613687100000|2021-02-18 22:25:00|4793.4|4743.4|4793.7|4743.7|4793.7|4743.7|4793.3|4743.3|0
1613687400000|2021-02-18 22:30:00|4793.4|4743.4|4793.4|4743.4|4793.7|4743.7|4793.4|4743.4|0
1613687700000|2021-02-18 22:35:00|4793.3|4743.3|4793.7|4743.7|4793.7|4743.7|4793.3|4743.3|0
1613688000000|2021-02-18 22:40:00|4793.6|4743.6|4793.9|4743.9|4793.9|4743.9|4793.4|4743.4|0
1613688300000|2021-02-18 22:45:00|4793.7|4743.7|4793.7|4743.7|4794|4744|4793.4|4743.4|0
1613688600000|2021-02-18 22:50:00|4793.9|4743.9|4793.9|4743.9|4794|4744|4793.9|4743.9|0
1613688900000|2021-02-18 22:55:00|4794|4744|4794|4744|4794.1|4744.1|4794|4744|0
1613689200000|2021-02-18 23:00:00|4793.3|4743.3|4796.2|4746.2|4796.2|4746.2|4792|4742|0
1613689500000|2021-02-18 23:05:00|4796.1|4746.1|4796.5|4746.5|4796.7|4746.7|4795.6|4745.6|0
1613689800000|2021-02-18 23:10:00|4796.6|4746.6|4796|4746|4796.7|4746.7|4795.6|4745.6|0
1613690100000|2021-02-18 23:15:00|4796.1|4746.1|4796|4746|4796.7|4746.7|4796|4746|0
1613690400000|2021-02-18 23:20:00|4796.1|4746.1|4794.5|4744.5|4796.2|4746.2|4794.3|4744.3|0
1613690700000|2021-02-18 23:25:00|4794.6|4744.6|4796|4746|4796.1|4746.1|4794.6|4744.6|0
1613691000000|2021-02-18 23:30:00|4796.1|4746.1|4794.3|4744.3|4796.5|4746.5|4793.4|4743.4|0
1613691300000|2021-02-18 23:35:00|4794|4744|4792.5|4742.5|4794.3|4744.3|4792.3|4742.3|0
1613691600000|2021-02-18 23:40:00|4792.6|4742.6|4789.4|4739.4|4793.3|4743.3|4789.1|4739.1|0
1613691900000|2021-02-18 23:45:00|4789.3|4739.3|4788.5|4738.5|4789.3|4739.3|4786.5|4736.5|0
1613692200000|2021-02-18 23:50:00|4788.6|4738.6|4787.2|4737.2|4788.7|4738.7|4785.8|4735.8|0
1613692500000|2021-02-18 23:55:00|4787.3|4737.3|4788|4738|4788.5|4738.5|4786.5|4736.5|0
1613692800000|2021-02-19 00:00:00|4787.9|4737.9|4788.2|4738.2|4789.6|4739.6|4787.2|4737.2|0
1613693100000|2021-02-19 00:05:00|4788.5|4738.5|4788.5|4738.5|4789.5|4739.5|4786.9|4736.9|0
1613693400000|2021-02-19 00:10:00|4788.7|4738.7|4787.2|4737.2|4788.7|4738.7|4787.2|4737.2|0
1613693700000|2021-02-19 00:15:00|4787.1|4737.1|4789.8|4739.8|4789.9|4739.9|4784.8|4734.8|0
1613694000000|2021-02-19 00:20:00|4790.2|4740.2|4792.3|4742.3|4793.6|4743.6|4790.2|4740.2|0
1613694300000|2021-02-19 00:25:00|4792.2|4742.2|4791|4741|4792.3|4742.3|4791|4741|0
1613694600000|2021-02-19 00:30:00|4791.5|4741.5|4792.2|4742.2|4792.3|4742.3|4791|4741|0
1613694900000|2021-02-19 00:35:00|4792.3|4742.3|4791|4741|4792.3|4742.3|4791|4741|0
1613695200000|2021-02-19 00:40:00|4790.9|4740.9|4793.5|4743.5|4793.5|4743.5|4790.3|4740.3|0
1613695500000|2021-02-19 00:45:00|4792.8|4742.8|4793.5|4743.5|4793.5|4743.5|4791|4741|0
1613695800000|2021-02-19 00:50:00|4793|4743|4791|4741|4793|4743|4791|4741|0
1613696100000|2021-02-19 00:55:00|4790.8|4740.8|4792.3|4742.3|4793.6|4743.6|4790.4|4740.4|0
1613696400000|2021-02-19 01:00:00|4792.5|4742.5|4796.2|4746.2|4796.3|4746.3|4791.1|4741.1|0
1613696700000|2021-02-19 01:05:00|4796.1|4746.1|4794.9|4744.9|4797.4|4747.4|4794.9|4744.9|0
1613697000000|2021-02-19 01:10:00|4795.3|4745.3|4791|4741|4796.1|4746.1|4791|4741|0
1613697300000|2021-02-19 01:15:00|4790.5|4740.5|4791|4741|4792.3|4742.3|4789.7|4739.7|0
1613697600000|2021-02-19 01:20:00|4791.3|4741.3|4789.7|4739.7|4792.3|4742.3|4789.7|4739.7|0
1613697900000|2021-02-19 01:25:00|4789.8|4739.8|4784.6|4734.6|4791|4741|4784.6|4734.6|0
1613698200000|2021-02-19 01:30:00|4784.5|4734.5|4776.8|4726.8|4784.6|4734.6|4775.6|4725.6|0
1613698500000|2021-02-19 01:35:00|4776.3|4726.3|4781.9|4731.9|4781.9|4731.9|4774.4|4724.4|0
1613698800000|2021-02-19 01:40:00|4781.8|4731.8|4779.4|4729.4|4781.9|4731.9|4779.3|4729.3|0
1613699100000|2021-02-19 01:45:00|4779.9|4729.9|4780.6|4730.6|4780.7|4730.7|4779.3|4729.3|0
1613699400000|2021-02-19 01:50:00|4780.4|4730.4|4782.5|4732.5|4783.2|4733.2|4779.4|4729.4|0
1613699700000|2021-02-19 01:55:00|4782.3|4732.3|4784.4|4734.4|4784.4|4734.4|4781.9|4731.9|0
1613700000000|2021-02-19 02:00:00|4784.6|4734.6|4783.1|4733.1|4785|4735|4781.9|4731.9|0
1613700300000|2021-02-19 02:05:00|4783.2|4733.2|4783.1|4733.1|4784.4|4734.4|4781.8|4731.8|0
1613700600000|2021-02-19 02:10:00|4782.8|4732.8|4781.8|4731.8|4783.1|4733.1|4781.8|4731.8|0
1613700900000|2021-02-19 02:15:00|4781.9|4731.9|4776.1|4726.1|4781.9|4731.9|4775.5|4725.5|0
1613701200000|2021-02-19 02:20:00|4775.9|4725.9|4775.6|4725.6|4776.8|4726.8|4774.2|4724.2|0
1613701500000|2021-02-19 02:25:00|4775.5|4725.5|4776.9|4726.9|4777.5|4727.5|4774.3|4724.3|0
1613701800000|2021-02-19 02:30:00|4776.8|4726.8|4775.5|4725.5|4778.1|4728.1|4774.3|4724.3|0
1613702100000|2021-02-19 02:35:00|4775.1|4725.1|4771.8|4721.8|4776.8|4726.8|4770.5|4720.5|0
1613702400000|2021-02-19 02:40:00|4771.3|4721.3|4771.9|4721.9|4773.1|4723.1|4769.3|4719.3|0
1613702700000|2021-02-19 02:45:00|4772.5|4722.5|4772.5|4722.5|4774.4|4724.4|4771.9|4721.9|0
1613703000000|2021-02-19 02:50:00|4772.3|4722.3|4771.2|4721.2|4773.7|4723.7|4771.2|4721.2|0
1613703300000|2021-02-19 02:55:00|4771|4721|4771.2|4721.2|4773.1|4723.1|4770.6|4720.6|0
1613703600000|2021-02-19 03:00:00|4771.5|4721.5|4771.9|4721.9|4771.9|4721.9|4770.6|4720.6|0
1613703900000|2021-02-19 03:05:00|4771.8|4721.8|4773.1|4723.1|4773.2|4723.2|4770.6|4720.6|0
1613704200000|2021-02-19 03:10:00|4773.3|4723.3|4775|4725|4775|4725|4773.1|4723.1|0
1613704500000|2021-02-19 03:15:00|4774.4|4724.4|4775.6|4725.6|4775.7|4725.7|4774.4|4724.4|0
1613704800000|2021-02-19 03:20:00|4775.7|4725.7|4774.4|4724.4|4775.7|4725.7|4773.1|4723.1|0
1613705100000|2021-02-19 03:25:00|4774.6|4724.6|4776.9|4726.9|4778.1|4728.1|4774.6|4724.6|0
1613705400000|2021-02-19 03:30:00|4777.5|4727.5|4778.1|4728.1|4778.1|4728.1|4775.6|4725.6|0
1613705700000|2021-02-19 03:35:00|4778.6|4728.6|4780.6|4730.6|4781.8|4731.8|4778.6|4728.6|0
1613706000000|2021-02-19 03:40:00|4781|4731|4781.8|4731.8|4781.8|4731.8|4779.3|4729.3|0
1613706300000|2021-02-19 03:45:00|4781.3|4731.3|4778|4728|4781.3|4731.3|4777.4|4727.4|0
1613706600000|2021-02-19 03:50:00|4777.5|4727.5|4776.8|4726.8|4778.1|4728.1|4775.6|4725.6|0
1613706900000|2021-02-19 03:55:00|4776.3|4726.3|4775.6|4725.6|4778.1|4728.1|4775.6|4725.6|0
1613707200000|2021-02-19 04:00:00|4775.8|4725.8|4776.8|4726.8|4776.9|4726.9|4775.6|4725.6|0
1613707500000|2021-02-19 04:05:00|4777.1|4727.1|4775.6|4725.6|4777.4|4727.4|4775.5|4725.5|0
1613707800000|2021-02-19 04:10:00|4775.8|4725.8|4776.2|4726.2|4778.1|4728.1|4775.6|4725.6|0
1613708100000|2021-02-19 04:15:00|4776.4|4726.4|4778.1|4728.1|4778.1|4728.1|4776.4|4726.4|0
1613708400000|2021-02-19 04:20:00|4778.6|4728.6|4779.4|4729.4|4779.4|4729.4|4778.6|4728.6|0
1613708700000|2021-02-19 04:25:00|4779.3|4729.3|4778.1|4728.1|4779.4|4729.4|4778.1|4728.1|0
1613709000000|2021-02-19 04:30:00|4778.6|4728.6|4779.4|4729.4|4779.4|4729.4|4778.6|4728.6|0
1613709300000|2021-02-19 04:35:00|4779.8|4729.8|4783.2|4733.2|4783.2|4733.2|4779.8|4729.8|0
1613709600000|2021-02-19 04:40:00|4784.4|4734.4|4784.4|4734.4|4784.4|4734.4|4783.2|4733.2|0
1613709900000|2021-02-19 04:45:00|4783.9|4733.9|4783.2|4733.2|4784.4|4734.4|4783.1|4733.1|0
1613710200000|2021-02-19 04:50:00|4783.1|4733.1|4781.9|4731.9|4783.2|4733.2|4781.9|4731.9|0
1613710500000|2021-02-19 04:55:00|4782.5|4732.5|4781.3|4731.3|4783.1|4733.1|4780.7|4730.7|0
1613710800000|2021-02-19 05:00:00|4781.5|4731.5|4783.2|4733.2|4784.5|4734.5|4781.5|4731.5|0
1613711100000|2021-02-19 05:05:00|4783|4733|4784.5|4734.5|4784.5|4734.5|4781.9|4731.9|0
1613711400000|2021-02-19 05:10:00|4784.6|4734.6|4785.9|4735.9|4785.9|4735.9|4784.5|4734.5|0
1613711700000|2021-02-19 05:15:00|4785.8|4735.8|4785.8|4735.8|4787.1|4737.1|4784.6|4734.6|0
1613712000000|2021-02-19 05:20:00|4785.3|4735.3|4785.8|4735.8|4785.8|4735.8|4784.5|4734.5|0
1613712300000|2021-02-19 05:25:00|4785.3|4735.3|4783.3|4733.3|4785.3|4735.3|4783.3|4733.3|0
1613712600000|2021-02-19 05:30:00|4782.8|4732.8|4785.8|4735.8|4785.8|4735.8|4782|4732|0
1613712900000|2021-02-19 05:35:00|4785.4|4735.4|4788.3|4738.3|4788.4|4738.4|4784.6|4734.6|0
1613713200000|2021-02-19 05:40:00|4788.4|4738.4|4788.3|4738.3|4788.4|4738.4|4787.1|4737.1|0
1613713500000|2021-02-19 05:45:00|4787.8|4737.8|4789.6|4739.6|4789.6|4739.6|4787.1|4737.1|0
1613713800000|2021-02-19 05:50:00|4789.2|4739.2|4789.6|4739.6|4789.6|4739.6|4788.4|4738.4|0
1613714100000|2021-02-19 05:55:00|4790.1|4740.1|4790.8|4740.8|4792.1|4742.1|4790.1|4740.1|0
1613714400000|2021-02-19 06:00:00|4790.9|4740.9|4790.9|4740.9|4790.9|4740.9|4788.3|4738.3|0
1613714700000|2021-02-19 06:05:00|4791.3|4741.3|4792.1|4742.1|4793.4|4743.4|4791.3|4741.3|0
1613715000000|2021-02-19 06:10:00|4791.6|4741.6|4792.1|4742.1|4793.4|4743.4|4790.9|4740.9|0
1613715300000|2021-02-19 06:15:00|4792.2|4742.2|4794.7|4744.7|4794.7|4744.7|4792.2|4742.2|0
1613715600000|2021-02-19 06:20:00|4794.2|4744.2|4794.1|4744.1|4794.7|4744.7|4793.4|4743.4|0
1613715900000|2021-02-19 06:25:00|4793.9|4743.9|4792.2|4742.2|4794.1|4744.1|4792.1|4742.1|0
1613716200000|2021-02-19 06:30:00|4792.7|4742.7|4792.2|4742.2|4793.4|4743.4|4792.2|4742.2|0
1613716500000|2021-02-19 06:35:00|4792.7|4742.7|4793.4|4743.4|4794.6|4744.6|4790.9|4740.9|0
1613716800000|2021-02-19 06:40:00|4794.6|4744.6|4795.9|4745.9|4795.9|4745.9|4793.4|4743.4|0
1613717100000|2021-02-19 06:45:00|4796.3|4746.3|4797.2|4747.2|4797.2|4747.2|4795.9|4745.9|0
1613717400000|2021-02-19 06:50:00|4798.6|4748.6|4796.2|4746.2|4799.8|4749.8|4796.1|4746.1|0
1613717700000|2021-02-19 06:55:00|4796.1|4746.1|4797.4|4747.4|4797.4|4747.4|4794.9|4744.9|0
1613718000000|2021-02-19 07:00:00|4796.9|4746.9|4793.7|4743.7|4797.4|4747.4|4793.7|4743.7|0
1613718300000|2021-02-19 07:05:00|4794.2|4744.2|4789.9|4739.9|4795|4745|4789.9|4739.9|0
1613718600000|2021-02-19 07:10:00|4790|4740|4792.4|4742.4|4792.4|4742.4|4789.9|4739.9|0
1613718900000|2021-02-19 07:15:00|4792.5|4742.5|4792.4|4742.4|4793.7|4743.7|4791.2|4741.2|0
1613719200000|2021-02-19 07:20:00|4792|4742|4791.2|4741.2|4792.4|4742.4|4789.9|4739.9|0
1613719500000|2021-02-19 07:25:00|4791.1|4741.1|4791.2|4741.2|4791.2|4741.2|4791.1|4741.1|0
1613719800000|2021-02-19 07:30:00|4791.1|4741.1|4789.9|4739.9|4792.3|4742.3|4788.6|4738.6|0
1613720100000|2021-02-19 07:35:00|4790.3|4740.3|4794.9|4744.9|4794.9|4744.9|4790.3|4740.3|0
1613720400000|2021-02-19 07:40:00|4793.7|4743.7|4793.7|4743.7|4795|4745|4793.6|4743.6|0
1613720700000|2021-02-19 07:45:00|4793.2|4743.2|4789.9|4739.9|4793.7|4743.7|4789.9|4739.9|0
1613721000000|2021-02-19 07:50:00|4790|4740|4793.8|4743.8|4793.8|4743.8|4789.9|4739.9|0
1613721300000|2021-02-19 07:55:00|4793.7|4743.7|4793.7|4743.7|4798.6|4748.6|4792.5|4742.5|0
1613721600000|2021-02-19 08:00:00|4793.2|4743.2|4792.5|4742.5|4801.2|4751.2|4788.8|4738.8|0
1613721900000|2021-02-19 08:05:00|4793|4743|4717.1|4697.1|4796.3|4746.3|4716.3|4696.3|0
1613722200000|2021-02-19 08:10:00|4716.8|4696.8|4715.4|4695.4|4720.6|4700.6|4715.4|4695.4|0
1613722500000|2021-02-19 08:15:00|4717.4|4697.4|4716.2|4696.2|4721.4|4701.4|4714.2|4694.2|0
1613722800000|2021-02-19 08:20:00|4716.3|4696.3|4729.9|4709.9|4732.4|4712.4|4716.1|4696.1|0
1613723100000|2021-02-19 08:25:00|4729.7|4709.7|4729.7|4709.7|4729.7|4709.7|4726.1|4706.1|0
1613723400000|2021-02-19 08:30:00|4731|4711|4735.1|4715.1|4735.1|4715.1|4730|4710|0
1613723700000|2021-02-19 08:35:00|4735.3|4715.3|4739.4|4719.4|4741.2|4721.2|4735.2|4715.2|0
1613724000000|2021-02-19 08:40:00|4739.5|4719.5|4734.7|4714.7|4741.6|4721.6|4734|4714|0
1613724300000|2021-02-19 08:45:00|4734.8|4714.8|4733|4713|4734.8|4714.8|4731.2|4711.2|0
1613724600000|2021-02-19 08:50:00|4733.2|4713.2|4734.8|4714.8|4735.7|4715.7|4733.2|4713.2|0
1613724900000|2021-02-19 08:55:00|4734.7|4714.7|4737.7|4717.7|4739.2|4719.2|4734.6|4714.6|0
1613725200000|2021-02-19 09:00:00|4738.2|4718.2|4735|4715|4738.3|4718.3|4733.3|4713.3|0
1613725500000|2021-02-19 09:05:00|4734.4|4714.4|4739.6|4719.6|4741.4|4721.4|4734.2|4714.2|0
1613725800000|2021-02-19 09:10:00|4739.7|4719.7|4747.2|4727.2|4747.8|4727.8|4739.5|4719.5|0
1613726100000|2021-02-19 09:15:00|4747.6|4727.6|4751.3|4731.3|4751.4|4731.4|4746.5|4726.5|0
1613726400000|2021-02-19 09:20:00|4751.6|4731.6|4752|4732|4753.5|4733.5|4751.5|4731.5|0
1613726700000|2021-02-19 09:25:00|4751.5|4731.5|4746.7|4726.7|4752.1|4732.1|4746.5|4726.5|0
1613727000000|2021-02-19 09:30:00|4746.3|4726.3|4747.7|4727.7|4748.1|4728.1|4745.6|4725.6|0
1613727300000|2021-02-19 09:35:00|4748.1|4728.1|4748.6|4728.6|4749.2|4729.2|4745.3|4725.3|0
1613727600000|2021-02-19 09:40:00|4748.5|4728.5|4745.8|4725.8|4750.4|4730.4|4745.8|4725.8|0
1613727900000|2021-02-19 09:45:00|4745.9|4725.9|4746.8|4726.8|4746.8|4726.8|4745.3|4725.3|0
1613728200000|2021-02-19 09:50:00|4746.7|4726.7|4746.9|4726.9|4746.9|4726.9|4744|4724|0
1613728500000|2021-02-19 09:55:00|4747|4727|4752.8|4732.8|4753.1|4733.1|4747|4727|0
1613728800000|2021-02-19 10:00:00|4752.7|4732.7|4751.7|4731.7|4752.7|4732.7|4750.6|4730.6|0
1613729100000|2021-02-19 10:05:00|4751.6|4731.6|4758.8|4738.8|4758.8|4738.8|4751.6|4731.6|0
1613729400000|2021-02-19 10:10:00|4759.2|4739.2|4753.7|4733.7|4759.2|4739.2|4753.7|4733.7|0
1613729700000|2021-02-19 10:15:00|4753.9|4733.9|4754.1|4734.1|4754.7|4734.7|4752.6|4732.6|0
1613730000000|2021-02-19 10:20:00|4754|4734|4753.3|4733.3|4754.7|4734.7|4753.3|4733.3|0
1613730300000|2021-02-19 10:25:00|4753.2|4733.2|4752|4732|4753.4|4733.4|4751.6|4731.6|0
1613730600000|2021-02-19 10:30:00|4751.9|4731.9|4751.3|4731.3|4753.3|4733.3|4751.3|4731.3|0
1613730900000|2021-02-19 10:35:00|4751.2|4731.2|4756.9|4736.9|4756.9|4736.9|4750.7|4730.7|0
1613731200000|2021-02-19 10:40:00|4757.3|4737.3|4757.7|4737.7|4760.4|4740.4|4757.3|4737.3|0
1613731500000|2021-02-19 10:45:00|4757.5|4737.5|4760.3|4740.3|4760.4|4740.4|4757.5|4737.5|0
1613731800000|2021-02-19 10:50:00|4760.6|4740.6|4761.2|4741.2|4762|4742|4760.6|4740.6|0
1613732100000|2021-02-19 10:55:00|4761.1|4741.1|4760.5|4740.5|4761.2|4741.2|4759.2|4739.2|0
1613732400000|2021-02-19 11:00:00|4760.8|4740.8|4760|4740|4760.8|4740.8|4759.5|4739.5|0
1613732700000|2021-02-19 11:05:00|4759.5|4739.5|4757.6|4737.6|4759.5|4739.5|4756.8|4736.8|0
1613733000000|2021-02-19 11:10:00|4757.4|4737.4|4751.6|4731.6|4757.4|4737.4|4751.2|4731.2|0
1613733300000|2021-02-19 11:15:00|4752.1|4732.1|4755.5|4735.5|4756.5|4736.5|4752.1|4732.1|0
1613733600000|2021-02-19 11:20:00|4755.4|4735.4|4755|4735|4757.2|4737.2|4754.5|4734.5|0
1613733900000|2021-02-19 11:25:00|4755.2|4735.2|4755.6|4735.6|4756.6|4736.6|4754.3|4734.3|0
1613734200000|2021-02-19 11:30:00|4755.4|4735.4|4753.2|4733.2|4755.6|4735.6|4753.2|4733.2|0
1613734500000|2021-02-19 11:35:00|4753.1|4733.1|4755|4735|4756.3|4736.3|4752|4732|0
1613734800000|2021-02-19 11:40:00|4755.1|4735.1|4750.9|4730.9|4756|4736|4750.9|4730.9|0
1613735100000|2021-02-19 11:45:00|4751|4731|4752|4732|4752.7|4732.7|4749.3|4729.3|0
1613735400000|2021-02-19 11:50:00|4752.1|4732.1|4750.9|4730.9|4752.3|4732.3|4750.5|4730.5|0
1613735700000|2021-02-19 11:55:00|4751.5|4731.5|4760.8|4740.8|4760.8|4740.8|4751.4|4731.4|0
1613736000000|2021-02-19 12:00:00|4760.9|4740.9|4760.6|4740.6|4760.9|4740.9|4759.1|4739.1|0
1613736300000|2021-02-19 12:05:00|4760.7|4740.7|4759.7|4739.7|4761.6|4741.6|4759.5|4739.5|0
1613736600000|2021-02-19 12:10:00|4759.8|4739.8|4760.8|4740.8|4761|4741|4759.2|4739.2|0
1613736900000|2021-02-19 12:15:00|4760.6|4740.6|4760.8|4740.8|4760.9|4740.9|4759.6|4739.6|0
1613737200000|2021-02-19 12:20:00|4761.1|4741.1|4760|4740|4761.8|4741.8|4760|4740|0
1613737500000|2021-02-19 12:25:00|4760.7|4740.7|4764.6|4744.6|4765.2|4745.2|4760.4|4740.4|0
1613737800000|2021-02-19 12:30:00|4765.1|4745.1|4763.3|4743.3|4765.8|4745.8|4763.1|4743.1|0
1613738100000|2021-02-19 12:35:00|4763.2|4743.2|4761.1|4741.1|4763.9|4743.9|4760.4|4740.4|0
1613738400000|2021-02-19 12:40:00|4761|4741|4761.3|4741.3|4762|4742|4760.5|4740.5|0
1613738700000|2021-02-19 12:45:00|4761.5|4741.5|4762.5|4742.5|4762.5|4742.5|4760.9|4740.9|0
1613739000000|2021-02-19 12:50:00|4762.6|4742.6|4764.8|4744.8|4764.8|4744.8|4762.6|4742.6|0
1613739300000|2021-02-19 12:55:00|4764.9|4744.9|4765.4|4745.4|4766.2|4746.2|4764.9|4744.9|0
1613739600000|2021-02-19 13:00:00|4765.2|4745.2|4762.2|4742.2|4765.5|4745.5|4762.2|4742.2|0
1613739900000|2021-02-19 13:05:00|4762.1|4742.1|4762|4742|4762.3|4742.3|4761.4|4741.4|0
1613740200000|2021-02-19 13:10:00|4761.9|4741.9|4763.3|4743.3|4763.6|4743.6|4761.9|4741.9|0
1613740500000|2021-02-19 13:15:00|4763.4|4743.4|4763.8|4743.8|4764.3|4744.3|4763.4|4743.4|0
1613740800000|2021-02-19 13:20:00|4763.9|4743.9|4764.6|4744.6|4765.3|4745.3|4763.6|4743.6|0
1613741100000|2021-02-19 13:25:00|4764.7|4744.7|4768.6|4748.6|4768.9|4748.9|4764.3|4744.3|0
1613741400000|2021-02-19 13:30:00|4768.7|4748.7|4770.2|4750.2|4770.7|4750.7|4768.7|4748.7|0
1613741700000|2021-02-19 13:35:00|4770.3|4750.3|4773.5|4753.5|4773.6|4753.6|4770.3|4750.3|0
1613742000000|2021-02-19 13:40:00|4773.9|4753.9|4774.4|4754.4|4777|4757|4773.9|4753.9|0
1613742300000|2021-02-19 13:45:00|4774.5|4754.5|4777.9|4757.9|4778.4|4758.4|4774.2|4754.2|0
1613742600000|2021-02-19 13:50:00|4778|4758|4773.5|4753.5|4778|4758|4772.8|4752.8|0
1613742900000|2021-02-19 13:55:00|4773.4|4753.4|4773.1|4753.1|4774|4754|4772.8|4752.8|0
1613743200000|2021-02-19 14:00:00|4773|4753|4771.9|4751.9|4773.4|4753.4|4771.2|4751.2|0
1613743500000|2021-02-19 14:05:00|4772.5|4752.5|4768.4|4748.4|4772.5|4752.5|4767.9|4747.9|0
1613743800000|2021-02-19 14:10:00|4768.6|4748.6|4769.6|4749.6|4771.2|4751.2|4767.5|4747.5|0
1613744100000|2021-02-19 14:15:00|4769.7|4749.7|4767|4747|4769.7|4749.7|4766.6|4746.6|0
1613744400000|2021-02-19 14:20:00|4766.6|4746.6|4765.5|4745.5|4767.7|4747.7|4765.1|4745.1|0
1613744700000|2021-02-19 14:25:00|4765.6|4745.6|4763.8|4743.8|4765.9|4745.9|4763|4743|0
1613745000000|2021-02-19 14:30:00|4763.9|4743.9|4764.8|4744.8|4766.5|4746.5|4763.7|4743.7|0
1613745300000|2021-02-19 14:35:00|4765.2|4745.2|4766.7|4746.7|4767.7|4747.7|4764.5|4744.5|0
1613745600000|2021-02-19 14:40:00|4766.6|4746.6|4765.1|4745.1|4766.8|4746.8|4764.9|4744.9|0
1613745900000|2021-02-19 14:45:00|4765.2|4745.2|4764.6|4744.6|4766.4|4746.4|4764.5|4744.5|0
1613746200000|2021-02-19 14:50:00|4764.9|4744.9|4767.2|4747.2|4767.7|4747.7|4764.7|4744.7|0
1613746500000|2021-02-19 14:55:00|4767.3|4747.3|4770|4750|4770.8|4750.8|4767.2|4747.2|0
1613746800000|2021-02-19 15:00:00|4770.1|4750.1|4767.2|4747.2|4771.3|4751.3|4767.1|4747.1|0
1613747100000|2021-02-19 15:05:00|4767.5|4747.5|4768.9|4748.9|4770.8|4750.8|4767.1|4747.1|0
1613747400000|2021-02-19 15:10:00|4769|4749|4770.5|4750.5|4772.2|4752.2|4769|4749|0
1613747700000|2021-02-19 15:15:00|4770.6|4750.6|4770.1|4750.1|4771.3|4751.3|4770.1|4750.1|0
1613748000000|2021-02-19 15:20:00|4770|4750|4773.5|4753.5|4773.5|4753.5|4769.9|4749.9|0
1613748300000|2021-02-19 15:25:00|4773.4|4753.4|4770.4|4750.4|4773.8|4753.8|4770.2|4750.2|0
1613748600000|2021-02-19 15:30:00|4770.2|4750.2|4769.5|4749.5|4771.5|4751.5|4769.5|4749.5|0
1613748900000|2021-02-19 15:35:00|4769.6|4749.6|4772.3|4752.3|4772.3|4752.3|4769.6|4749.6|0
1613749200000|2021-02-19 15:40:00|4772.4|4752.4|4768.5|4748.5|4773|4753|4768.5|4748.5|0
1613749500000|2021-02-19 15:45:00|4768.7|4748.7|4769.1|4749.1|4769.5|4749.5|4768|4748|0
1613749800000|2021-02-19 15:50:00|4769.2|4749.2|4768|4748|4769.2|4749.2|4767.5|4747.5|0
1613750100000|2021-02-19 15:55:00|4768.2|4748.2|4769.8|4749.8|4770.1|4750.1|4768.2|4748.2|0
1613750400000|2021-02-19 16:00:00|4769.7|4749.7|4770.3|4750.3|4771.1|4751.1|4768.7|4748.7|0
1613750700000|2021-02-19 16:05:00|4770.4|4750.4|4770.1|4750.1|4771|4751|4770.1|4750.1|0
1613751000000|2021-02-19 16:10:00|4770.2|4750.2|4771.2|4751.2|4771.7|4751.7|4769.9|4749.9|0
1613751300000|2021-02-19 16:15:00|4770.9|4750.9|4771.4|4751.4|4771.5|4751.5|4770.3|4750.3|0
1613751600000|2021-02-19 16:20:00|4771.2|4751.2|4771|4751|4771.5|4751.5|4770.8|4750.8|0
1613751900000|2021-02-19 16:25:00|4770.9|4750.9|4774|4754|4774.2|4754.2|4770.1|4750.1|0
1613752200000|2021-02-19 16:30:00|4786.9|4736.9|4780.7|4730.7|4786.9|4736.9|4780.7|4730.7|0
1613752500000|2021-02-19 16:35:00|4780.8|4730.8|4780.8|4730.8|4782|4732|4780.7|4730.7|0
1613752800000|2021-02-19 16:40:00|4780.3|4730.3|4778.3|4728.3|4780.8|4730.8|4778.2|4728.2|0
1613753100000|2021-02-19 16:45:00|4778.8|4728.8|4778.2|4728.2|4780.8|4730.8|4778.2|4728.2|0
1613753400000|2021-02-19 16:50:00|4779.4|4729.4|4778.2|4728.2|4780.7|4730.7|4778.2|4728.2|0
1613753700000|2021-02-19 16:55:00|4778.7|4728.7|4779.3|4729.3|4780.7|4730.7|4778.1|4728.1|0
1613754000000|2021-02-19 17:00:00|4778.8|4728.8|4780.5|4730.5|4780.5|4730.5|4776.7|4726.7|0
1613754300000|2021-02-19 17:05:00|4780|4730|4779.2|4729.2|4780.5|4730.5|4777.9|4727.9|0
1613754600000|2021-02-19 17:10:00|4779.7|4729.7|4778|4728|4780.4|4730.4|4776.7|4726.7|0
1613754900000|2021-02-19 17:15:00|4778.5|4728.5|4776.6|4726.6|4779.3|4729.3|4776.6|4726.6|0
1613755200000|2021-02-19 17:20:00|4776.5|4726.5|4774|4724|4776.6|4726.6|4772.6|4722.6|0
1613755500000|2021-02-19 17:25:00|4773.9|4723.9|4774|4724|4776.5|4726.5|4773.9|4723.9|0
1613755800000|2021-02-19 17:30:00|4773.9|4723.9|4772.6|4722.6|4775.3|4725.3|4772.6|4722.6|0
1613756100000|2021-02-19 17:35:00|4772.7|4722.7|4772.6|4722.6|4773.9|4723.9|4770.1|4720.1|0
1613756400000|2021-02-19 17:40:00|4772.2|4722.2|4772.6|4722.6|4772.7|4722.7|4770|4720|0
1613756700000|2021-02-19 17:45:00|4772.1|4722.1|4771.3|4721.3|4774|4724|4771.3|4721.3|0
1613757000000|2021-02-19 17:50:00|4771.8|4721.8|4768.7|4718.7|4772.6|4722.6|4768.6|4718.6|0
1613757300000|2021-02-19 17:55:00|4769.2|4719.2|4771.3|4721.3|4772.6|4722.6|4767.4|4717.4|0
1613757600000|2021-02-19 18:00:00|4771.1|4721.1|4768.8|4718.8|4772.6|4722.6|4767.5|4717.5|0
1613757900000|2021-02-19 18:05:00|4768.9|4718.9|4763.6|4713.6|4768.9|4718.9|4763.6|4713.6|0
1613758200000|2021-02-19 18:10:00|4763.7|4713.7|4765|4715|4766.4|4716.4|4763.6|4713.6|0
1613758500000|2021-02-19 18:15:00|4764.9|4714.9|4765|4715|4767.6|4717.6|4764.9|4714.9|0
1613758800000|2021-02-19 18:20:00|4765.1|4715.1|4767.6|4717.6|4767.6|4717.6|4764.9|4714.9|0
1613759100000|2021-02-19 18:25:00|4768.8|4718.8|4768.8|4718.8|4768.9|4718.9|4768.7|4718.7|0
1613759400000|2021-02-19 18:30:00|4768.7|4718.7|4766.2|4716.2|4768.8|4718.8|4764.9|4714.9|0
1613759700000|2021-02-19 18:35:00|4766.7|4716.7|4770.1|4720.1|4770.1|4720.1|4766.1|4716.1|0
1613760000000|2021-02-19 18:40:00|4770.6|4720.6|4772.7|4722.7|4772.7|4722.7|4770.6|4720.6|0
1613760300000|2021-02-19 18:45:00|4772.6|4722.6|4770.2|4720.2|4772.7|4722.7|4770.1|4720.1|0
1613760600000|2021-02-19 18:50:00|4770.1|4720.1|4771.4|4721.4|4771.4|4721.4|4768.8|4718.8|0
1613760900000|2021-02-19 18:55:00|4771.3|4721.3|4772.7|4722.7|4772.7|4722.7|4771.3|4721.3|0
1613761200000|2021-02-19 19:00:00|4772.6|4722.6|4772.6|4722.6|4772.8|4722.8|4772.6|4722.6|0
1613761500000|2021-02-19 19:05:00|4772.7|4722.7|4771.4|4721.4|4772.7|4722.7|4771.4|4721.4|0
1613761800000|2021-02-19 19:10:00|4771.3|4721.3|4771.3|4721.3|4772.6|4722.6|4771.3|4721.3|0
1613762100000|2021-02-19 19:15:00|4771.4|4721.4|4771.5|4721.5|4774|4724|4771.3|4721.3|0
1613762400000|2021-02-19 19:20:00|4771.4|4721.4|4767.5|4717.5|4771.5|4721.5|4766.2|4716.2|0
1613762700000|2021-02-19 19:25:00|4767.3|4717.3|4763.5|4713.5|4767.4|4717.4|4763.5|4713.5|0
1613763000000|2021-02-19 19:30:00|4763.6|4713.6|4766.1|4716.1|4767.5|4717.5|4763.6|4713.6|0
1613763300000|2021-02-19 19:35:00|4766.2|4716.2|4766.1|4716.1|4767.4|4717.4|4764.8|4714.8|0
1613763600000|2021-02-19 19:40:00|4766|4716|4767.4|4717.4|4767.4|4717.4|4764.8|4714.8|0
1613763900000|2021-02-19 19:45:00|4767.3|4717.3|4767.4|4717.4|4768.8|4718.8|4766.1|4716.1|0
1613764200000|2021-02-19 19:50:00|4767.3|4717.3|4767.4|4717.4|4767.4|4717.4|4766.1|4716.1|0
1613764500000|2021-02-19 19:55:00|4767.5|4717.5|4770|4720|4770|4720|4767.4|4717.4|0
1613764800000|2021-02-19 20:00:00|4769.9|4719.9|4770|4720|4771.3|4721.3|4768.7|4718.7|0
1613765100000|2021-02-19 20:05:00|4769.9|4719.9|4768.7|4718.7|4770|4720|4768.6|4718.6|0
1613765400000|2021-02-19 20:10:00|4768.6|4718.6|4771.2|4721.2|4772.7|4722.7|4768.6|4718.6|0
1613765700000|2021-02-19 20:15:00|4771.3|4721.3|4771.4|4721.4|4771.4|4721.4|4770|4720|0
1613766000000|2021-02-19 20:20:00|4771.3|4721.3|4770|4720|4771.4|4721.4|4770|4720|0
1613766300000|2021-02-19 20:25:00|4770.3|4720.3|4771.4|4721.4|4771.4|4721.4|4770|4720|0
1613766600000|2021-02-19 20:30:00|4771.3|4721.3|4771.3|4721.3|4773.9|4723.9|4770.1|4720.1|0
1613766900000|2021-02-19 20:35:00|4771.8|4721.8|4773.9|4723.9|4773.9|4723.9|4771.3|4721.3|0
1613767200000|2021-02-19 20:40:00|4773.4|4723.4|4769.9|4719.9|4773.4|4723.4|4769.9|4719.9|0
1613767500000|2021-02-19 20:45:00|4770|4720|4770|4720|4771.4|4721.4|4770|4720|0
1613767800000|2021-02-19 20:50:00|4769.9|4719.9|4766.1|4716.1|4770|4720|4766|4716|0
1613768100000|2021-02-19 20:55:00|4766|4716|4769.7|4719.7|4769.7|4719.7|4764.7|4714.7|0
1613768400000|2021-02-19 21:00:00|4770.8|4720.8|4768.3|4718.3|4771.1|4721.1|4767.3|4717.3|0
1613768700000|2021-02-19 21:05:00|4768.1|4718.1|4764|4714|4769|4719|4763.1|4713.1|0
1613769000000|2021-02-19 21:10:00|4764.2|4714.2|4765|4715|4767|4717|4763.2|4713.2|0
1613769300000|2021-02-19 21:15:00|4765.5|4715.5|4766.4|4716.4|4766.5|4716.5|4764.5|4714.5|0
1613769600000|2021-02-19 21:20:00|4766.5|4716.5|4766|4716|4766.7|4716.7|4765.9|4715.9|0
1613769900000|2021-02-19 21:25:00|4766.2|4716.2|4766|4716|4766.3|4716.3|4765.7|4715.7|0
1613770200000|2021-02-19 21:30:00|4766.1|4716.1|4765|4715|4766.1|4716.1|4763.8|4713.8|0
1613770500000|2021-02-19 21:35:00|4765.2|4715.2|4766|4716|4766.9|4716.9|4765|4715|0
1613770800000|2021-02-19 21:40:00|4765.8|4715.8|4766.3|4716.3|4766.9|4716.9|4764.1|4714.1|0
1613771100000|2021-02-19 21:45:00|4766.6|4716.6|4765|4715|4766.6|4716.6|4764.7|4714.7|0
1613771400000|2021-02-19 21:50:00|4764.7|4714.7|4765|4715|4765.2|4715.2|4763.6|4713.6|0
1613771700000|2021-02-19 21:55:00|4765.2|4715.2|4765.5|4715.5|4766.3|4716.3|4764.4|4714.4|0
1613948400000|2021-02-21 23:00:00|4774.2|4724.2|4777.3|4727.3|4778.5|4728.5|4773.2|4723.2|0
1613948700000|2021-02-21 23:05:00|4777.4|4727.4|4776.6|4726.6|4778.3|4728.3|4775.6|4725.6|0
1613949000000|2021-02-21 23:10:00|4776.4|4726.4|4772.5|4722.5|4776.6|4726.6|4771.5|4721.5|0
1613949300000|2021-02-21 23:15:00|4772.7|4722.7|4765.7|4715.7|4772.9|4722.9|4764.5|4714.5|0
1613949600000|2021-02-21 23:20:00|4765.8|4715.8|4766.3|4716.3|4766.5|4716.5|4765.5|4715.5|0
1613949900000|2021-02-21 23:25:00|4766.2|4716.2|4761.4|4711.4|4766.3|4716.3|4760.2|4710.2|0
1613950200000|2021-02-21 23:30:00|4761.6|4711.6|4765.2|4715.2|4766|4716|4761.6|4711.6|0
1613950500000|2021-02-21 23:35:00|4765.5|4715.5|4766.5|4716.5|4766.8|4716.8|4764.6|4714.6|0
1613950800000|2021-02-21 23:40:00|4766.4|4716.4|4765.5|4715.5|4766.5|4716.5|4764.6|4714.6|0
1613951100000|2021-02-21 23:45:00|4765.7|4715.7|4770.1|4720.1|4771.2|4721.2|4765.7|4715.7|0
1613951400000|2021-02-21 23:50:00|4769.8|4719.8|4769.1|4719.1|4770.9|4720.9|4769.1|4719.1|0
1613951700000|2021-02-21 23:55:00|4769|4719|4770.9|4720.9|4771.5|4721.5|4767.9|4717.9|0
1613952000000|2021-02-22 00:00:00|4771.2|4721.2|4772.6|4722.6|4773.2|4723.2|4770.3|4720.3|0
1613952300000|2021-02-22 00:05:00|4772.5|4722.5|4770.3|4720.3|4773.2|4723.2|4769.6|4719.6|0
1613952600000|2021-02-22 00:10:00|4770.2|4720.2|4773.2|4723.2|4773.4|4723.4|4770.2|4720.2|0
1613952900000|2021-02-22 00:15:00|4773.1|4723.1|4778.3|4728.3|4778.4|4728.4|4772.8|4722.8|0
1613953200000|2021-02-22 00:20:00|4778.6|4728.6|4778.3|4728.3|4779.6|4729.6|4777|4727|0
1613953500000|2021-02-22 00:25:00|4778.5|4728.5|4778.2|4728.2|4779.5|4729.5|4777|4727|0
1613953800000|2021-02-22 00:30:00|4778.7|4728.7|4782|4732|4782.1|4732.1|4778.7|4728.7|0
1613954100000|2021-02-22 00:35:00|4782.2|4732.2|4784.4|4734.4|4784.5|4734.5|4782|4732|0
1613954400000|2021-02-22 00:40:00|4784.3|4734.3|4785.6|4735.6|4785.6|4735.6|4784.3|4734.3|0
1613954700000|2021-02-22 00:45:00|4785.7|4735.7|4783.2|4733.2|4786.9|4736.9|4783.1|4733.1|0
1613955000000|2021-02-22 00:50:00|4783.1|4733.1|4784.4|4734.4|4784.4|4734.4|4783.1|4733.1|0
1613955300000|2021-02-22 00:55:00|4784.7|4734.7|4785.6|4735.6|4786.9|4736.9|4784.4|4734.4|0
1613955600000|2021-02-22 01:00:00|4785.7|4735.7|4789.5|4739.5|4789.5|4739.5|4785.6|4735.6|0
1613955900000|2021-02-22 01:05:00|4789.4|4739.4|4790.6|4740.6|4790.6|4740.6|4788.2|4738.2|0
1613956200000|2021-02-22 01:10:00|4790.7|4740.7|4788.2|4738.2|4790.7|4740.7|4788.2|4738.2|0
1613956500000|2021-02-22 01:15:00|4788.7|4738.7|4790.8|4740.8|4790.8|4740.8|4788.7|4738.7|0
1613956800000|2021-02-22 01:20:00|4791.3|4741.3|4791.4|4741.4|4792|4742|4789.5|4739.5|0
1613957100000|2021-02-22 01:25:00|4791.6|4741.6|4789.5|4739.5|4792|4742|4788.2|4738.2|0
1613957400000|2021-02-22 01:30:00|4789.1|4739.1|4785.7|4735.7|4789.1|4739.1|4785.7|4735.7|0
1613957700000|2021-02-22 01:35:00|4785.8|4735.8|4782|4732|4785.8|4735.8|4782|4732|0
1613958000000|2021-02-22 01:40:00|4782.1|4732.1|4780.8|4730.8|4784.6|4734.6|4780.8|4730.8|0
1613958300000|2021-02-22 01:45:00|4780.7|4730.7|4778.2|4728.2|4780.8|4730.8|4776.9|4726.9|0
1613958600000|2021-02-22 01:50:00|4778.3|4728.3|4776.8|4726.8|4780.7|4730.7|4775.6|4725.6|0
1613958900000|2021-02-22 01:55:00|4776.9|4726.9|4776.9|4726.9|4778.2|4728.2|4775.7|4725.7|0
1613959200000|2021-02-22 02:00:00|4776.4|4726.4|4778.2|4728.2|4778.2|4728.2|4775.7|4725.7|0
1613959500000|2021-02-22 02:05:00|4777.7|4727.7|4778.2|4728.2|4779.4|4729.4|4776.9|4726.9|0
1613959800000|2021-02-22 02:10:00|4777.7|4727.7|4780.8|4730.8|4782|4732|4776.9|4726.9|0
1613960100000|2021-02-22 02:15:00|4780.7|4730.7|4780.8|4730.8|4781.4|4731.4|4779.5|4729.5|0
1613960400000|2021-02-22 02:20:00|4781|4731|4779.5|4729.5|4781.4|4731.4|4779.5|4729.5|0
1613960700000|2021-02-22 02:25:00|4779.4|4729.4|4773.1|4723.1|4779.4|4729.4|4773.1|4723.1|0
1613961000000|2021-02-22 02:30:00|4772.7|4722.7|4771.8|4721.8|4774.4|4724.4|4771.8|4721.8|0
1613961300000|2021-02-22 02:35:00|4773|4723|4773.1|4723.1|4774.3|4724.3|4771.8|4721.8|0
1613961600000|2021-02-22 02:40:00|4772.8|4722.8|4769.2|4719.2|4773.1|4723.1|4768|4718|0
1613961900000|2021-02-22 02:45:00|4769.1|4719.1|4766.6|4716.6|4769.1|4719.1|4764.1|4714.1|0
1613962200000|2021-02-22 02:50:00|4766.5|4716.5|4765.2|4715.2|4767.8|4717.8|4764|4714|0
1613962500000|2021-02-22 02:55:00|4765.3|4715.3|4769|4719|4769|4719|4765.3|4715.3|0
1613962800000|2021-02-22 03:00:00|4768.8|4718.8|4769|4719|4769|4719|4767.8|4717.8|0
1613963100000|2021-02-22 03:05:00|4768.5|4718.5|4767.7|4717.7|4769|4719|4766.4|4716.4|0
1613963400000|2021-02-22 03:10:00|4767.8|4717.8|4769|4719|4769|4719|4766.4|4716.4|0
1613963700000|2021-02-22 03:15:00|4769.3|4719.3|4770.3|4720.3|4771.6|4721.6|4769|4719|0
1613964000000|2021-02-22 03:20:00|4770|4720|4770.2|4720.2|4770.3|4720.3|4767.8|4717.8|0
1613964300000|2021-02-22 03:25:00|4770.3|4720.3|4771.5|4721.5|4771.5|4721.5|4769.6|4719.6|0
1613964600000|2021-02-22 03:30:00|4771.3|4721.3|4764.1|4714.1|4771.3|4721.3|4762.8|4712.8|0
1613964900000|2021-02-22 03:35:00|4764.3|4714.3|4767.9|4717.9|4769.2|4719.2|4764.3|4714.3|0
1613965200000|2021-02-22 03:40:00|4767.7|4717.7|4769.2|4719.2|4769.2|4719.2|4766.6|4716.6|0
1613965500000|2021-02-22 03:45:00|4769.7|4719.7|4769.2|4719.2|4770.4|4720.4|4767.9|4717.9|0
1613965800000|2021-02-22 03:50:00|4769.1|4719.1|4767.9|4717.9|4769.2|4719.2|4766.6|4716.6|0
1613966100000|2021-02-22 03:55:00|4767.8|4717.8|4769.1|4719.1|4770.4|4720.4|4766.6|4716.6|0
1613966400000|2021-02-22 04:00:00|4769.2|4719.2|4769.2|4719.2|4770.4|4720.4|4769.1|4719.1|0
1613966700000|2021-02-22 04:05:00|4769.6|4719.6|4771.1|4721.1|4771.7|4721.7|4769.2|4719.2|0
1613967000000|2021-02-22 04:10:00|4771.3|4721.3|4771.7|4721.7|4771.7|4721.7|4770.4|4720.4|0
1613967300000|2021-02-22 04:15:00|4771.6|4721.6|4771.7|4721.7|4772.9|4722.9|4770.4|4720.4|0
1613967600000|2021-02-22 04:20:00|4772.2|4722.2|4770.4|4720.4|4772.9|4722.9|4770.4|4720.4|0
1613967900000|2021-02-22 04:25:00|4770.5|4720.5|4771.7|4721.7|4771.7|4721.7|4770.4|4720.4|0
1613968200000|2021-02-22 04:30:00|4771.8|4721.8|4774.2|4724.2|4774.2|4724.2|4771.8|4721.8|0
1613968500000|2021-02-22 04:35:00|4773.6|4723.6|4770.4|4720.4|4773.6|4723.6|4770.4|4720.4|0
1613968800000|2021-02-22 04:40:00|4770.3|4720.3|4767.9|4717.9|4770.3|4720.3|4767.9|4717.9|0
1613969100000|2021-02-22 04:45:00|4768.2|4718.2|4767.9|4717.9|4770.4|4720.4|4767.9|4717.9|0
1613969400000|2021-02-22 04:50:00|4768.1|4718.1|4770|4720|4770.6|4720.6|4768.1|4718.1|0
1613969700000|2021-02-22 04:55:00|4770.6|4720.6|4770.6|4720.6|4770.6|4720.6|4769.4|4719.4|0
1613970000000|2021-02-22 05:00:00|4770.7|4720.7|4769.4|4719.4|4771.9|4721.9|4769.3|4719.3|0
1613970300000|2021-02-22 05:05:00|4769.6|4719.6|4768.7|4718.7|4770.6|4720.6|4768.1|4718.1|0
1613970600000|2021-02-22 05:10:00|4768.5|4718.5|4766.8|4716.8|4769.4|4719.4|4766.8|4716.8|0
1613970900000|2021-02-22 05:15:00|4766.3|4716.3|4768|4718|4768.1|4718.1|4765.5|4715.5|0
1613971200000|2021-02-22 05:20:00|4767.4|4717.4|4770.6|4720.6|4771.9|4721.9|4766.8|4716.8|0
1613971500000|2021-02-22 05:25:00|4770.7|4720.7|4770|4720|4770.7|4720.7|4768.1|4718.1|0
1613971800000|2021-02-22 05:30:00|4770.2|4720.2|4770.7|4720.7|4773.2|4723.2|4770.2|4720.2|0
1613972100000|2021-02-22 05:35:00|4771.1|4721.1|4770.6|4720.6|4771.9|4721.9|4769.4|4719.4|0
1613972400000|2021-02-22 05:40:00|4770.3|4720.3|4768|4718|4770.6|4720.6|4768|4718|0
1613972700000|2021-02-22 05:45:00|4768.1|4718.1|4768|4718|4769.9|4719.9|4768|4718|0
1613973000000|2021-02-22 05:50:00|4767.5|4717.5|4766.8|4716.8|4768|4718|4766.7|4716.7|0
1613973300000|2021-02-22 05:55:00|4766.7|4716.7|4766.7|4716.7|4768|4718|4766.7|4716.7|0
1613973600000|2021-02-22 06:00:00|4766.8|4716.8|4766.7|4716.7|4768|4718|4765.4|4715.4|0
1613973900000|2021-02-22 06:05:00|4766.6|4716.6|4764.8|4714.8|4766.7|4716.7|4764.8|4714.8|0
1613974200000|2021-02-22 06:10:00|4764.6|4714.6|4764.2|4714.2|4768|4718|4764.2|4714.2|0
1613974500000|2021-02-22 06:15:00|4764.4|4714.4|4766.7|4716.7|4766.7|4716.7|4764.2|4714.2|0
1613974800000|2021-02-22 06:20:00|4766.2|4716.2|4765.5|4715.5|4766.7|4716.7|4765.4|4715.4|0
1613975100000|2021-02-22 06:25:00|4766.1|4716.1|4765.5|4715.5|4766.7|4716.7|4765.4|4715.4|0
1613975400000|2021-02-22 06:30:00|4766|4716|4765.6|4715.6|4768|4718|4765.6|4715.6|0
1613975700000|2021-02-22 06:35:00|4765.8|4715.8|4769.3|4719.3|4769.3|4719.3|4765.6|4715.6|0
1613976000000|2021-02-22 06:40:00|4768.8|4718.8|4768.7|4718.7|4769.3|4719.3|4768|4718|0
1613976300000|2021-02-22 06:45:00|4769.3|4719.3|4770|4720|4770|4720|4768.1|4718.1|0
1613976600000|2021-02-22 06:50:00|4769.8|4719.8|4769.3|4719.3|4770.6|4720.6|4769.3|4719.3|0
1613976900000|2021-02-22 06:55:00|4768.9|4718.9|4765.7|4715.7|4768.9|4718.9|4765.7|4715.7|0
1613977200000|2021-02-22 07:00:00|4766.1|4716.1|4761.8|4711.8|4768.2|4718.2|4760.6|4710.6|0
1613977500000|2021-02-22 07:05:00|4761.9|4711.9|4752.8|4702.8|4761.9|4711.9|4752.8|4702.8|0
1613977800000|2021-02-22 07:10:00|4752.4|4702.4|4755.4|4705.4|4755.4|4705.4|4751.6|4701.6|0
1613978100000|2021-02-22 07:15:00|4755.3|4705.3|4750.1|4700.1|4755.4|4705.4|4748.9|4698.9|0
1613978400000|2021-02-22 07:20:00|4748.9|4698.9|4751.3|4701.3|4751.4|4701.4|4746.3|4696.3|0
1613978700000|2021-02-22 07:25:00|4750.8|4700.8|4751.3|4701.3|4752.5|4702.5|4748.7|4698.7|0
1613979000000|2021-02-22 07:30:00|4751.2|4701.2|4752.5|4702.5|4753.8|4703.8|4748.7|4698.7|0
1613979300000|2021-02-22 07:35:00|4753|4703|4751.3|4701.3|4755|4705|4750|4700|0
1613979600000|2021-02-22 07:40:00|4751.1|4701.1|4751.4|4701.4|4751.4|4701.4|4747.5|4697.5|0
1613979900000|2021-02-22 07:45:00|4751.3|4701.3|4748.7|4698.7|4751.4|4701.4|4746.9|4696.9|0
1613980200000|2021-02-22 07:50:00|4748.8|4698.8|4748.8|4698.8|4750|4700|4745|4695|0
1613980500000|2021-02-22 07:55:00|4748.3|4698.3|4751.3|4701.3|4752.6|4702.6|4747.6|4697.6|0
1613980800000|2021-02-22 08:00:00|4751.8|4701.8|4737.8|4687.8|4752.5|4702.5|4735.2|4685.2|0
1613981100000|2021-02-22 08:05:00|4737.3|4687.3|4807.1|4787.1|4808.6|4788.6|4731.6|4681.6|0
1613981400000|2021-02-22 08:10:00|4807.3|4787.3|4808.3|4788.3|4814.9|4794.9|4805.4|4785.4|0
1613981700000|2021-02-22 08:15:00|4808.5|4788.5|4809.7|4789.7|4810.2|4790.2|4805.9|4785.9|0
1613982000000|2021-02-22 08:20:00|4810.2|4790.2|4796.7|4776.7|4810.8|4790.8|4796.7|4776.7|0
1613982300000|2021-02-22 08:25:00|4797.4|4777.4|4794.3|4774.3|4800.7|4780.7|4793.7|4773.7|0
1613982600000|2021-02-22 08:30:00|4794|4774|4792|4772|4794.6|4774.6|4790.9|4770.9|0
1613982900000|2021-02-22 08:35:00|4792.1|4772.1|4795.9|4775.9|4795.9|4775.9|4790.6|4770.6|0
1613983200000|2021-02-22 08:40:00|4796|4776|4797.2|4777.2|4797.5|4777.5|4793.6|4773.6|0
1613983500000|2021-02-22 08:45:00|4797|4777|4797|4777|4798.3|4778.3|4795.5|4775.5|0
1613983800000|2021-02-22 08:50:00|4796.9|4776.9|4796.3|4776.3|4797.4|4777.4|4795.2|4775.2|0
1613984100000|2021-02-22 08:55:00|4796|4776|4794.4|4774.4|4796.6|4776.6|4792.5|4772.5|0
1613984400000|2021-02-22 09:00:00|4794.6|4774.6|4795.8|4775.8|4798.7|4778.7|4794.4|4774.4|0
1613984700000|2021-02-22 09:05:00|4796.2|4776.2|4797|4777|4797.8|4777.8|4793.5|4773.5|0
1613985000000|2021-02-22 09:10:00|4796.9|4776.9|4800.2|4780.2|4802.6|4782.6|4796.6|4776.6|0
1613985300000|2021-02-22 09:15:00|4799.9|4779.9|4803|4783|4804|4784|4799.1|4779.1|0
1613985600000|2021-02-22 09:20:00|4802.9|4782.9|4802.9|4782.9|4803.8|4783.8|4800.3|4780.3|0
1613985900000|2021-02-22 09:25:00|4802.4|4782.4|4802.3|4782.3|4803.8|4783.8|4800.4|4780.4|0
1613986200000|2021-02-22 09:30:00|4802.2|4782.2|4802.1|4782.1|4802.6|4782.6|4800.2|4780.2|0
1613986500000|2021-02-22 09:35:00|4802|4782|4800.3|4780.3|4802.7|4782.7|4799.4|4779.4|0
1613986800000|2021-02-22 09:40:00|4800.4|4780.4|4798.5|4778.5|4801.1|4781.1|4798|4778|0
1613987100000|2021-02-22 09:45:00|4798.4|4778.4|4802.1|4782.1|4802.9|4782.9|4797.5|4777.5|0
1613987400000|2021-02-22 09:50:00|4802.2|4782.2|4799.7|4779.7|4803.5|4783.5|4799.7|4779.7|0
1613987700000|2021-02-22 09:55:00|4799.8|4779.8|4803.1|4783.1|4803.1|4783.1|4797.8|4777.8|0
1613988000000|2021-02-22 10:00:00|4803|4783|4804.4|4784.4|4804.5|4784.5|4803|4783|0
1613988300000|2021-02-22 10:05:00|4804.2|4784.2|4806.1|4786.1|4806.4|4786.4|4803.9|4783.9|0
1613988600000|2021-02-22 10:10:00|4805.8|4785.8|4806.2|4786.2|4806.3|4786.3|4805.2|4785.2|0
1613988900000|2021-02-22 10:15:00|4806.1|4786.1|4810|4790|4810|4790|4805.9|4785.9|0
1613989200000|2021-02-22 10:20:00|4809.8|4789.8|4811.3|4791.3|4813.3|4793.3|4809.7|4789.7|0
1613989500000|2021-02-22 10:25:00|4811.4|4791.4|4811.5|4791.5|4812.7|4792.7|4811.3|4791.3|0
1613989800000|2021-02-22 10:30:00|4811.1|4791.1|4807.7|4787.7|4811.1|4791.1|4806.8|4786.8|0
1613990100000|2021-02-22 10:35:00|4807.5|4787.5|4807.3|4787.3|4808.7|4788.7|4806.7|4786.7|0
1613990400000|2021-02-22 10:40:00|4807.1|4787.1|4803.9|4783.9|4807.5|4787.5|4802.1|4782.1|0
1613990700000|2021-02-22 10:45:00|4803.8|4783.8|4801|4781|4804.5|4784.5|4800.8|4780.8|0
1613991000000|2021-02-22 10:50:00|4801.3|4781.3|4805.3|4785.3|4805.7|4785.7|4801.3|4781.3|0
1613991300000|2021-02-22 10:55:00|4805.4|4785.4|4807.7|4787.7|4807.9|4787.9|4805.3|4785.3|0
1613991600000|2021-02-22 11:00:00|4807.6|4787.6|4811.1|4791.1|4811.1|4791.1|4807.3|4787.3|0
1613991900000|2021-02-22 11:05:00|4811.3|4791.3|4809.6|4789.6|4812|4792|4809.4|4789.4|0
1613992200000|2021-02-22 11:10:00|4809.7|4789.7|4806.6|4786.6|4809.7|4789.7|4806.6|4786.6|0
1613992500000|2021-02-22 11:15:00|4806.8|4786.8|4807.5|4787.5|4809.8|4789.8|4806.8|4786.8|0
1613992800000|2021-02-22 11:20:00|4808|4788|4811.5|4791.5|4811.6|4791.6|4807.9|4787.9|0
1613993100000|2021-02-22 11:25:00|4811.7|4791.7|4810.7|4790.7|4813.2|4793.2|4810.7|4790.7|0
1613993400000|2021-02-22 11:30:00|4810.2|4790.2|4810|4790|4810.9|4790.9|4810|4790|0
1613993700000|2021-02-22 11:35:00|4810.4|4790.4|4808.7|4788.7|4810.6|4790.6|4808.5|4788.5|0
1613994000000|2021-02-22 11:40:00|4808.8|4788.8|4809.1|4789.1|4809.5|4789.5|4808.6|4788.6|0
1613994300000|2021-02-22 11:45:00|4809.2|4789.2|4810.7|4790.7|4810.7|4790.7|4809.1|4789.1|0
1613994600000|2021-02-22 11:50:00|4810.6|4790.6|4815.3|4795.3|4815.6|4795.6|4810.5|4790.5|0
1613994900000|2021-02-22 11:55:00|4815.1|4795.1|4816|4796|4816.5|4796.5|4814.3|4794.3|0
1613995200000|2021-02-22 12:00:00|4816.2|4796.2|4816.2|4796.2|4817.3|4797.3|4815.7|4795.7|0
1613995500000|2021-02-22 12:05:00|4816.1|4796.1|4812.9|4792.9|4817.2|4797.2|4812.5|4792.5|0
1613995800000|2021-02-22 12:10:00|4812.8|4792.8|4813.3|4793.3|4814.2|4794.2|4812.4|4792.4|0
1613996100000|2021-02-22 12:15:00|4813.4|4793.4|4814.7|4794.7|4815.7|4795.7|4813.4|4793.4|0
1613996400000|2021-02-22 12:20:00|4814.5|4794.5|4813.3|4793.3|4815.2|4795.2|4813.3|4793.3|0
1613996700000|2021-02-22 12:25:00|4813.4|4793.4|4813|4793|4813.9|4793.9|4812.3|4792.3|0
1613997000000|2021-02-22 12:30:00|4813.3|4793.3|4814|4794|4814.5|4794.5|4813.1|4793.1|0
1613997300000|2021-02-22 12:35:00|4814.3|4794.3|4815.6|4795.6|4815.8|4795.8|4814.2|4794.2|0
1613997600000|2021-02-22 12:40:00|4815.5|4795.5|4813.5|4793.5|4816.2|4796.2|4813.2|4793.2|0
1613997900000|2021-02-22 12:45:00|4813.7|4793.7|4813.2|4793.2|4813.7|4793.7|4812.8|4792.8|0
1613998200000|2021-02-22 12:50:00|4813.3|4793.3|4812.4|4792.4|4813.9|4793.9|4812.1|4792.1|0
1613998500000|2021-02-22 12:55:00|4812.3|4792.3|4812.3|4792.3|4812.6|4792.6|4811.9|4791.9|0
1613998800000|2021-02-22 13:00:00|4812.4|4792.4|4813.8|4793.8|4813.9|4793.9|4812.4|4792.4|0
1613999100000|2021-02-22 13:05:00|4813.9|4793.9|4814.5|4794.5|4816|4796|4813.9|4793.9|0
1613999400000|2021-02-22 13:10:00|4814.4|4794.4|4812.8|4792.8|4814.9|4794.9|4812.8|4792.8|0
1613999700000|2021-02-22 13:15:00|4812.9|4792.9|4815.3|4795.3|4815.3|4795.3|4812.9|4792.9|0
1614000000000|2021-02-22 13:20:00|4815.2|4795.2|4816|4796|4816|4796|4814.6|4794.6|0
1614000300000|2021-02-22 13:25:00|4816.1|4796.1|4817.4|4797.4|4817.6|4797.6|4815.8|4795.8|0
1614000600000|2021-02-22 13:30:00|4817.5|4797.5|4817.7|4797.7|4818.5|4798.5|4817.4|4797.4|0
1614000900000|2021-02-22 13:35:00|4817.8|4797.8|4819|4799|4819.1|4799.1|4817.8|4797.8|0
1614001200000|2021-02-22 13:40:00|4818.8|4798.8|4820.2|4800.2|4820.9|4800.9|4818.8|4798.8|0
1614001500000|2021-02-22 13:45:00|4820.1|4800.1|4820.9|4800.9|4821.3|4801.3|4819.8|4799.8|0
1614001800000|2021-02-22 13:50:00|4821|4801|4821.1|4801.1|4821.5|4801.5|4820.8|4800.8|0
1614002100000|2021-02-22 13:55:00|4821.3|4801.3|4818.1|4798.1|4821.3|4801.3|4818.1|4798.1|0
1614002400000|2021-02-22 14:00:00|4818.3|4798.3|4816.9|4796.9|4818.6|4798.6|4816.7|4796.7|0
1614002700000|2021-02-22 14:05:00|4816.5|4796.5|4816.3|4796.3|4816.8|4796.8|4815.3|4795.3|0
1614003000000|2021-02-22 14:10:00|4816.2|4796.2|4815.2|4795.2|4816.7|4796.7|4814.7|4794.7|0
1614003300000|2021-02-22 14:15:00|4815.1|4795.1|4812.6|4792.6|4815.5|4795.5|4812.3|4792.3|0
1614003600000|2021-02-22 14:20:00|4812.5|4792.5|4809.5|4789.5|4812.6|4792.6|4809.2|4789.2|0
1614003900000|2021-02-22 14:25:00|4809.4|4789.4|4810|4790|4810.8|4790.8|4808.6|4788.6|0
1614004200000|2021-02-22 14:30:00|4809.5|4789.5|4811|4791|4811.2|4791.2|4808.7|4788.7|0
1614004500000|2021-02-22 14:35:00|4810.9|4790.9|4814.7|4794.7|4815.7|4795.7|4810.9|4790.9|0
1614004800000|2021-02-22 14:40:00|4814.6|4794.6|4812.6|4792.6|4814.8|4794.8|4811.1|4791.1|0
1614005100000|2021-02-22 14:45:00|4812.9|4792.9|4815.6|4795.6|4815.6|4795.6|4812.8|4792.8|0
1614005400000|2021-02-22 14:50:00|4815.4|4795.4|4819.7|4799.7|4819.7|4799.7|4815.2|4795.2|0
1614005700000|2021-02-22 14:55:00|4819.6|4799.6|4818.3|4798.3|4819.7|4799.7|4818.1|4798.1|0
1614006000000|2021-02-22 15:00:00|4818.4|4798.4|4817.4|4797.4|4819.3|4799.3|4816.6|4796.6|0
1614006300000|2021-02-22 15:05:00|4817.5|4797.5|4815.6|4795.6|4819.4|4799.4|4815.2|4795.2|0
1614006600000|2021-02-22 15:10:00|4815.5|4795.5|4813.9|4793.9|4815.9|4795.9|4813.4|4793.4|0
1614006900000|2021-02-22 15:15:00|4813.8|4793.8|4812.3|4792.3|4814|4794|4811.4|4791.4|0
1614007200000|2021-02-22 15:20:00|4812.4|4792.4|4812.3|4792.3|4814.3|4794.3|4811.7|4791.7|0
1614007500000|2021-02-22 15:25:00|4812.6|4792.6|4814.4|4794.4|4814.4|4794.4|4812.5|4792.5|0
1614007800000|2021-02-22 15:30:00|4814.3|4794.3|4815.9|4795.9|4815.9|4795.9|4813.9|4793.9|0
1614008100000|2021-02-22 15:35:00|4815.8|4795.8|4815.9|4795.9|4817.6|4797.6|4815.3|4795.3|0
1614008400000|2021-02-22 15:40:00|4815.8|4795.8|4814.8|4794.8|4816.2|4796.2|4814.5|4794.5|0
1614008700000|2021-02-22 15:45:00|4814.3|4794.3|4814|4794|4814.3|4794.3|4811.9|4791.9|0
1614009000000|2021-02-22 15:50:00|4814.1|4794.1|4813.7|4793.7|4814.8|4794.8|4813|4793|0
1614009300000|2021-02-22 15:55:00|4813.6|4793.6|4811.8|4791.8|4814.4|4794.4|4811.2|4791.2|0
1614009600000|2021-02-22 16:00:00|4812|4792|4810.1|4790.1|4812.3|4792.3|4809.5|4789.5|0
1614009900000|2021-02-22 16:05:00|4810|4790|4806.7|4786.7|4811|4791|4806.7|4786.7|0
1614010200000|2021-02-22 16:10:00|4806.6|4786.6|4805.9|4785.9|4807.3|4787.3|4805.8|4785.8|0
1614010500000|2021-02-22 16:15:00|4806.1|4786.1|4807.5|4787.5|4807.7|4787.7|4805.6|4785.6|0
1614010800000|2021-02-22 16:20:00|4807.4|4787.4|4808.9|4788.9|4810|4790|4807.4|4787.4|0
1614011100000|2021-02-22 16:25:00|4809.1|4789.1|4806.8|4786.8|4809.7|4789.7|4806.3|4786.3|0
1614011400000|2021-02-22 16:30:00|4821.7|4771.7|4815.4|4765.4|4821.7|4771.7|4815.4|4765.4|0
1614011700000|2021-02-22 16:35:00|4815.5|4765.5|4819.3|4769.3|4820.7|4770.7|4815.4|4765.4|0
1614012000000|2021-02-22 16:40:00|4819.4|4769.4|4815.6|4765.6|4819.4|4769.4|4814.4|4764.4|0
1614012300000|2021-02-22 16:45:00|4815.7|4765.7|4814.3|4764.3|4818.1|4768.1|4813|4763|0
1614012600000|2021-02-22 16:50:00|4814.4|4764.4|4814.4|4764.4|4817|4767|4814.3|4764.3|0
1614012900000|2021-02-22 16:55:00|4814.8|4764.8|4815.7|4765.7|4816.9|4766.9|4813.1|4763.1|0
1614013200000|2021-02-22 17:00:00|4815.6|4765.6|4814.3|4764.3|4815.7|4765.7|4813|4763|0
1614013500000|2021-02-22 17:05:00|4814.4|4764.4|4813|4763|4815.6|4765.6|4813|4763|0
1614013800000|2021-02-22 17:10:00|4813.5|4763.5|4814.2|4764.2|4814.3|4764.3|4812.9|4762.9|0
1614014100000|2021-02-22 17:15:00|4814.3|4764.3|4814.3|4764.3|4815.6|4765.6|4812.9|4762.9|0
1614014400000|2021-02-22 17:20:00|4814.4|4764.4|4813.1|4763.1|4815.7|4765.7|4813|4763|0
1614014700000|2021-02-22 17:25:00|4813|4763|4815.6|4765.6|4815.8|4765.8|4813|4763|0
1614015000000|2021-02-22 17:30:00|4815.7|4765.7|4817|4767|4817|4767|4814.3|4764.3|0
1614015300000|2021-02-22 17:35:00|4816.9|4766.9|4818.3|4768.3|4818.4|4768.4|4815.7|4765.7|0
1614015600000|2021-02-22 17:40:00|4818.4|4768.4|4818.3|4768.3|4819.7|4769.7|4817|4767|0
1614015900000|2021-02-22 17:45:00|4818.4|4768.4|4818.3|4768.3|4818.4|4768.4|4817.1|4767.1|0
1614016200000|2021-02-22 17:50:00|4818.4|4768.4|4818.5|4768.5|4819.7|4769.7|4817.1|4767.1|0
1614016500000|2021-02-22 17:55:00|4818.4|4768.4|4819.8|4769.8|4819.8|4769.8|4818.4|4768.4|0
1614016800000|2021-02-22 18:00:00|4820.3|4770.3|4818.5|4768.5|4821.1|4771.1|4818.4|4768.4|0
1614017100000|2021-02-22 18:05:00|4818.4|4768.4|4817.3|4767.3|4818.5|4768.5|4817.2|4767.2|0
1614017400000|2021-02-22 18:10:00|4817.7|4767.7|4818.5|4768.5|4818.6|4768.6|4817.2|4767.2|0
1614017700000|2021-02-22 18:15:00|4818.6|4768.6|4818.6|4768.6|4819.9|4769.9|4818.5|4768.5|0
1614018000000|2021-02-22 18:20:00|4819.1|4769.1|4819.9|4769.9|4821.3|4771.3|4819.1|4769.1|0
1614018300000|2021-02-22 18:25:00|4820|4770|4821.3|4771.3|4821.3|4771.3|4819.9|4769.9|0
1614018600000|2021-02-22 18:30:00|4821.8|4771.8|4822.6|4772.6|4822.6|4772.6|4821.3|4771.3|0
1614018900000|2021-02-22 18:35:00|4823.8|4773.8|4822.6|4772.6|4823.9|4773.9|4822.6|4772.6|0
1614019200000|2021-02-22 18:40:00|4822.7|4772.7|4819.8|4769.8|4822.7|4772.7|4819.8|4769.8|0
1614019500000|2021-02-22 18:45:00|4820.3|4770.3|4819.7|4769.7|4821.1|4771.1|4819.7|4769.7|0
1614019800000|2021-02-22 18:50:00|4819.8|4769.8|4819.8|4769.8|4821|4771|4819.7|4769.7|0
1614020100000|2021-02-22 18:55:00|4819.9|4769.9|4819.7|4769.7|4821.1|4771.1|4819.7|4769.7|0
1614020400000|2021-02-22 19:00:00|4819.8|4769.8|4819.7|4769.7|4821|4771|4818.5|4768.5|0
1614020700000|2021-02-22 19:05:00|4819.2|4769.2|4819.6|4769.6|4819.8|4769.8|4818.4|4768.4|0
1614021000000|2021-02-22 19:10:00|4819.3|4769.3|4818.3|4768.3|4819.6|4769.6|4818.3|4768.3|0
1614021300000|2021-02-22 19:15:00|4818.4|4768.4|4819.6|4769.6|4819.7|4769.7|4818.3|4768.3|0
1614021600000|2021-02-22 19:20:00|4819.5|4769.5|4819.6|4769.6|4819.6|4769.6|4819.5|4769.5|0
1614021900000|2021-02-22 19:25:00|4819.7|4769.7|4820.9|4770.9|4820.9|4770.9|4819.6|4769.6|0
1614022200000|2021-02-22 19:30:00|4820.8|4770.8|4819.6|4769.6|4820.9|4770.9|4819.6|4769.6|0
1614022500000|2021-02-22 19:35:00|4819.7|4769.7|4819.6|4769.6|4819.7|4769.7|4819.5|4769.5|0
1614022800000|2021-02-22 19:40:00|4819.5|4769.5|4819.5|4769.5|4819.6|4769.6|4818.3|4768.3|0
1614023100000|2021-02-22 19:45:00|4819.6|4769.6|4818.2|4768.2|4819.6|4769.6|4818.2|4768.2|0
1614023400000|2021-02-22 19:50:00|4818.3|4768.3|4816.9|4766.9|4819.6|4769.6|4816.9|4766.9|0
1614023700000|2021-02-22 19:55:00|4817|4767|4817|4767|4818.2|4768.2|4816.9|4766.9|0
1614024000000|2021-02-22 20:00:00|4816.9|4766.9|4815.6|4765.6|4817|4767|4814.3|4764.3|0
1614024300000|2021-02-22 20:05:00|4815.5|4765.5|4814.2|4764.2|4815.5|4765.5|4814.2|4764.2|0
1614024600000|2021-02-22 20:10:00|4814.3|4764.3|4812.9|4762.9|4814.3|4764.3|4811.6|4761.6|0
1614024900000|2021-02-22 20:15:00|4813|4763|4812.9|4762.9|4814.3|4764.3|4812.3|4762.3|0
1614025200000|2021-02-22 20:20:00|4812.8|4762.8|4810.3|4760.3|4814.2|4764.2|4810.3|4760.3|0
1614025500000|2021-02-22 20:25:00|4810.4|4760.4|4807.7|4757.7|4811.6|4761.6|4807.6|4757.6|0
1614025800000|2021-02-22 20:30:00|4808.2|4758.2|4807.7|4757.7|4809.1|4759.1|4807.7|4757.7|0
1614026100000|2021-02-22 20:35:00|4807.8|4757.8|4806.4|4756.4|4807.8|4757.8|4806.3|4756.3|0
1614026400000|2021-02-22 20:40:00|4806.8|4756.8|4806.4|4756.4|4807.7|4757.7|4806.2|4756.2|0
1614026700000|2021-02-22 20:45:00|4806.9|4756.9|4806.5|4756.5|4809|4759|4806.4|4756.4|0
1614027000000|2021-02-22 20:50:00|4806.4|4756.4|4803.7|4753.7|4806.4|4756.4|4803.6|4753.6|0
1614027300000|2021-02-22 20:55:00|4804.2|4754.2|4798.9|4748.9|4805.1|4755.1|4797.6|4747.6|0
1614027600000|2021-02-22 21:00:00|4800.4|4750.4|4802.2|4752.2|4804.9|4754.9|4799.1|4749.1|0
1614027900000|2021-02-22 21:05:00|4802.1|4752.1|4802.2|4752.2|4802.7|4752.7|4800|4750|0
1614028200000|2021-02-22 21:10:00|4802.4|4752.4|4801.4|4751.4|4803.2|4753.2|4800.7|4750.7|0
1614028500000|2021-02-22 21:15:00|4801.2|4751.2|4801.6|4751.6|4801.9|4751.9|4801.1|4751.1|0
1614028800000|2021-02-22 21:20:00|4801.7|4751.7|4801|4751|4801.7|4751.7|4800.9|4750.9|0
1614029100000|2021-02-22 21:25:00|4801.2|4751.2|4801.2|4751.2|4801.6|4751.6|4801|4751|0
1614029400000|2021-02-22 21:30:00|4800.9|4750.9|4803.6|4753.6|4804.7|4754.7|4800.9|4750.9|0
1614029700000|2021-02-22 21:35:00|4804|4754|4803.1|4753.1|4804.7|4754.7|4803.1|4753.1|0
1614030000000|2021-02-22 21:40:00|4803.3|4753.3|4801.4|4751.4|4803.6|4753.6|4801.4|4751.4|0
1614030300000|2021-02-22 21:45:00|4801.6|4751.6|4803.6|4753.6|4803.6|4753.6|4801.4|4751.4|0
1614030600000|2021-02-22 21:50:00|4803.3|4753.3|4802.8|4752.8|4804.2|4754.2|4801.6|4751.6|0
1614030900000|2021-02-22 21:55:00|4802.5|4752.5|4803.4|4753.4|4804|4754|4802|4752|0
1614031200000|2021-02-22 22:00:00|4803.2|4753.2|4802.8|4752.8|4803.2|4753.2|4802.3|4752.3|0
1614031500000|2021-02-22 22:05:00|4802.5|4752.5|4802.6|4752.6|4802.8|4752.8|4802.3|4752.3|0
1614031800000|2021-02-22 22:10:00|4802.3|4752.3|4802.5|4752.5|4802.8|4752.8|4802.3|4752.3|0
1614032100000|2021-02-22 22:15:00|4802.3|4752.3|4802.1|4752.1|4802.4|4752.4|4801.4|4751.4|0
1614032400000|2021-02-22 22:20:00|4802.3|4752.3|4802.5|4752.5|4802.8|4752.8|4802.2|4752.2|0
1614032700000|2021-02-22 22:25:00|4802.4|4752.4|4802.3|4752.3|4802.4|4752.4|4802.3|4752.3|0
1614033000000|2021-02-22 22:30:00|4802.4|4752.4|4802.3|4752.3|4802.4|4752.4|4802.1|4752.1|0
1614033300000|2021-02-22 22:35:00|4802.4|4752.4|4802.2|4752.2|4802.5|4752.5|4801.5|4751.5|0
1614033600000|2021-02-22 22:40:00|4802.4|4752.4|4801.9|4751.9|4802.4|4752.4|4801.7|4751.7|0
1614033900000|2021-02-22 22:45:00|4802.1|4752.1|4802.3|4752.3|4802.4|4752.4|4801.9|4751.9|0
1614034200000|2021-02-22 22:50:00|4802.1|4752.1|4801.9|4751.9|4802.3|4752.3|4801.8|4751.8|0
1614034500000|2021-02-22 22:55:00|4801.6|4751.6|4802.4|4752.4|4802.5|4752.5|4801.6|4751.6|0
1614034800000|2021-02-22 23:00:00|4802.5|4752.5|4807.6|4757.6|4808|4758|4802.5|4752.5|0
1614035100000|2021-02-22 23:05:00|4807.3|4757.3|4808.2|4758.2|4808.8|4758.8|4806.6|4756.6|0
1614035400000|2021-02-22 23:10:00|4808.3|4758.3|4808.2|4758.2|4809.5|4759.5|4808|4758|0
1614035700000|2021-02-22 23:15:00|4808.3|4758.3|4808|4758|4808.5|4758.5|4807.6|4757.6|0
1614036000000|2021-02-22 23:20:00|4808.2|4758.2|4809|4759|4809.9|4759.9|4808.2|4758.2|0
1614036300000|2021-02-22 23:25:00|4809.2|4759.2|4810.2|4760.2|4810.2|4760.2|4809|4759|0
1614036600000|2021-02-22 23:30:00|4809.9|4759.9|4805.1|4755.1|4810.2|4760.2|4804.9|4754.9|0
1614036900000|2021-02-22 23:35:00|4805|4755|4807.3|4757.3|4808|4758|4805|4755|0
1614037200000|2021-02-22 23:40:00|4807.2|4757.2|4808.4|4758.4|4808.5|4758.5|4806.3|4756.3|0
1614037500000|2021-02-22 23:45:00|4808.2|4758.2|4806.8|4756.8|4808.5|4758.5|4806.6|4756.6|0
1614037800000|2021-02-22 23:50:00|4807.1|4757.1|4806.8|4756.8|4807.3|4757.3|4805.8|4755.8|0
1614038100000|2021-02-22 23:55:00|4806.6|4756.6|4804.6|4754.6|4806.8|4756.8|4803.2|4753.2|0
1614038400000|2021-02-23 00:00:00|4804.7|4754.7|4799.6|4749.6|4805.8|4755.8|4799.1|4749.1|0
1614038700000|2021-02-23 00:05:00|4799.7|4749.7|4796.1|4746.1|4800.7|4750.7|4796.1|4746.1|0
1614039000000|2021-02-23 00:10:00|4796.3|4746.3|4797.5|4747.5|4798.8|4748.8|4793.5|4743.5|0
1614039300000|2021-02-23 00:15:00|4797.8|4747.8|4799.9|4749.9|4802.4|4752.4|4797.5|4747.5|0
1614039600000|2021-02-23 00:20:00|4800|4750|4801.3|4751.3|4802.5|4752.5|4799.9|4749.9|0
1614039900000|2021-02-23 00:25:00|4801.8|4751.8|4802.5|4752.5|4803.8|4753.8|4801.2|4751.2|0
1614040200000|2021-02-23 00:30:00|4802|4752|4801.2|4751.2|4802|4752|4800|4750|0
1614040500000|2021-02-23 00:35:00|4801.5|4751.5|4802.6|4752.6|4803.8|4753.8|4801.3|4751.3|0
1614040800000|2021-02-23 00:40:00|4802.5|4752.5|4803.8|4753.8|4803.8|4753.8|4801.3|4751.3|0
1614041100000|2021-02-23 00:45:00|4803.6|4753.6|4802.5|4752.5|4803.8|4753.8|4802.5|4752.5|0
1614041400000|2021-02-23 00:50:00|4802.8|4752.8|4801.2|4751.2|4803.2|4753.2|4801.2|4751.2|0
1614041700000|2021-02-23 00:55:00|4801.1|4751.1|4798|4748|4801.2|4751.2|4797.3|4747.3|0
1614042000000|2021-02-23 01:00:00|4798.2|4748.2|4798.6|4748.6|4799.9|4749.9|4797.3|4747.3|0
1614042300000|2021-02-23 01:05:00|4798.7|4748.7|4799.9|4749.9|4801.2|4751.2|4798.6|4748.6|0
1614042600000|2021-02-23 01:10:00|4800.4|4750.4|4800.5|4750.5|4801.2|4751.2|4798.6|4748.6|0
1614042900000|2021-02-23 01:15:00|4800.3|4750.3|4802.5|4752.5|4802.5|4752.5|4798.6|4748.6|0
1614043200000|2021-02-23 01:20:00|4802.4|4752.4|4803.8|4753.8|4805.1|4755.1|4801.8|4751.8|0
1614043500000|2021-02-23 01:25:00|4804.4|4754.4|4806.4|4756.4|4806.4|4756.4|4803.8|4753.8|0
1614043800000|2021-02-23 01:30:00|4806.9|4756.9|4806.4|4756.4|4810.2|4760.2|4805.1|4755.1|0
1614044100000|2021-02-23 01:35:00|4806.6|4756.6|4811.5|4761.5|4811.5|4761.5|4806.4|4756.4|0
1614044400000|2021-02-23 01:40:00|4811.4|4761.4|4812.7|4762.7|4812.8|4762.8|4810.2|4760.2|0
1614044700000|2021-02-23 01:45:00|4812.8|4762.8|4811.5|4761.5|4814|4764|4810.1|4760.1|0
1614045000000|2021-02-23 01:50:00|4811.7|4761.7|4813.9|4763.9|4815.2|4765.2|4811.5|4761.5|0
1614045300000|2021-02-23 01:55:00|4814|4764|4813.9|4763.9|4815.2|4765.2|4813.9|4763.9|0
1614045600000|2021-02-23 02:00:00|4814|4764|4812.6|4762.6|4815.2|4765.2|4812.6|4762.6|0
1614045900000|2021-02-23 02:05:00|4812.7|4762.7|4812.7|4762.7|4813.3|4763.3|4812|4762|0
1614046200000|2021-02-23 02:10:00|4812.9|4762.9|4814.6|4764.6|4814.6|4764.6|4811.4|4761.4|0
1614046500000|2021-02-23 02:15:00|4814.8|4764.8|4815.2|4765.2|4815.2|4765.2|4813.3|4763.3|0
1614046800000|2021-02-23 02:20:00|4815|4765|4815.3|4765.3|4816.6|4766.6|4813.9|4763.9|0
1614047100000|2021-02-23 02:25:00|4815.4|4765.4|4815.4|4765.4|4815.4|4765.4|4815.3|4765.3|0
1614047400000|2021-02-23 02:30:00|4815.3|4765.3|4817.9|4767.9|4819.1|4769.1|4815.3|4765.3|0
1614047700000|2021-02-23 02:35:00|4818.1|4768.1|4819.2|4769.2|4820.4|4770.4|4817.9|4767.9|0
1614048000000|2021-02-23 02:40:00|4819.1|4769.1|4819.2|4769.2|4819.2|4769.2|4817.3|4767.3|0
1614048300000|2021-02-23 02:45:00|4819.4|4769.4|4817.9|4767.9|4820.4|4770.4|4816.6|4766.6|0
1614048600000|2021-02-23 02:50:00|4817.8|4767.8|4817.9|4767.9|4819.1|4769.1|4817.8|4767.8|0
1614048900000|2021-02-23 02:55:00|4818.1|4768.1|4819.1|4769.1|4820.4|4770.4|4817.9|4767.9|0
1614049200000|2021-02-23 03:00:00|4818.6|4768.6|4819.1|4769.1|4819.1|4769.1|4817.8|4767.8|0
1614049500000|2021-02-23 03:05:00|4819.4|4769.4|4817.9|4767.9|4820.4|4770.4|4817.8|4767.8|0
1614049800000|2021-02-23 03:10:00|4817.8|4767.8|4815.2|4765.2|4819.1|4769.1|4815.2|4765.2|0
1614050100000|2021-02-23 03:15:00|4815.5|4765.5|4813.8|4763.8|4816.5|4766.5|4813.8|4763.8|0
1614050400000|2021-02-23 03:20:00|4813.6|4763.6|4813.8|4763.8|4815.1|4765.1|4812.5|4762.5|0
1614050700000|2021-02-23 03:25:00|4813.9|4763.9|4816.4|4766.4|4816.4|4766.4|4813.8|4763.8|0
1614051000000|2021-02-23 03:30:00|4816.5|4766.5|4817.7|4767.7|4817.7|4767.7|4816.5|4766.5|0
1614051300000|2021-02-23 03:35:00|4817.1|4767.1|4816.4|4766.4|4817.7|4767.7|4815.1|4765.1|0
1614051600000|2021-02-23 03:40:00|4816.5|4766.5|4817.8|4767.8|4819|4769|4816.5|4766.5|0
1614051900000|2021-02-23 03:45:00|4818|4768|4817.8|4767.8|4819|4769|4817.7|4767.7|0
1614052200000|2021-02-23 03:50:00|4817.7|4767.7|4817.8|4767.8|4819|4769|4817.7|4767.7|0
1614052500000|2021-02-23 03:55:00|4818|4768|4820.3|4770.3|4820.3|4770.3|4817.8|4767.8|0
1614052800000|2021-02-23 04:00:00|4819.1|4769.1|4819|4769|4819.1|4769.1|4819|4769|0
1614053100000|2021-02-23 04:05:00|4819.1|4769.1|4819.1|4769.1|4819.7|4769.7|4819.1|4769.1|0
1614053400000|2021-02-23 04:10:00|4819.4|4769.4|4820.4|4770.4|4820.4|4770.4|4819.4|4769.4|0
1614053700000|2021-02-23 04:15:00|4820.6|4770.6|4820.4|4770.4|4821.7|4771.7|4820.4|4770.4|0
1614054000000|2021-02-23 04:20:00|4820.9|4770.9|4820.4|4770.4|4821.7|4771.7|4820.4|4770.4|0
1614054300000|2021-02-23 04:25:00|4819.9|4769.9|4821.6|4771.6|4821.6|4771.6|4819.1|4769.1|0
1614054600000|2021-02-23 04:30:00|4821.4|4771.4|4824.3|4774.3|4824.3|4774.3|4820.4|4770.4|0
1614054900000|2021-02-23 04:35:00|4823.8|4773.8|4825.6|4775.6|4825.6|4775.6|4823|4773|0
1614055200000|2021-02-23 04:40:00|4825.3|4775.3|4823|4773|4825.6|4775.6|4823|4773|0
1614055500000|2021-02-23 04:45:00|4823.1|4773.1|4824.3|4774.3|4824.3|4774.3|4823.1|4773.1|0
1614055800000|2021-02-23 04:50:00|4824.6|4774.6|4826.9|4776.9|4828.1|4778.1|4824.3|4774.3|0
1614056100000|2021-02-23 04:55:00|4827.1|4777.1|4828.1|4778.1|4828.2|4778.2|4826.9|4776.9|0
1614056400000|2021-02-23 05:00:00|4828.1|4778.1|4828.2|4778.2|4829.5|4779.5|4826.9|4776.9|0
1614056700000|2021-02-23 05:05:00|4828.7|4778.7|4828.2|4778.2|4829.5|4779.5|4828.2|4778.2|0
1614057000000|2021-02-23 05:10:00|4828.5|4778.5|4828.2|4778.2|4828.8|4778.8|4826.9|4776.9|0
1614057300000|2021-02-23 05:15:00|4828.2|4778.2|4825.7|4775.7|4828.2|4778.2|4825.7|4775.7|0
1614057600000|2021-02-23 05:20:00|4826.2|4776.2|4825.7|4775.7|4827|4777|4825.6|4775.6|0
1614057900000|2021-02-23 05:25:00|4825.9|4775.9|4827|4777|4827|4777|4825.9|4775.9|0
1614058200000|2021-02-23 05:30:00|4826.9|4776.9|4825.7|4775.7|4826.9|4776.9|4824.4|4774.4|0
1614058500000|2021-02-23 05:35:00|4825.9|4775.9|4827|4777|4827|4777|4825.7|4775.7|0
1614058800000|2021-02-23 05:40:00|4826.9|4776.9|4825|4775|4826.9|4776.9|4824.4|4774.4|0
1614059100000|2021-02-23 05:45:00|4825.3|4775.3|4825.7|4775.7|4825.7|4775.7|4824.4|4774.4|0
1614059400000|2021-02-23 05:50:00|4825.6|4775.6|4825.7|4775.7|4827|4777|4824.4|4774.4|0
1614059700000|2021-02-23 05:55:00|4826.2|4776.2|4824.4|4774.4|4826.9|4776.9|4824.4|4774.4|0
1614060000000|2021-02-23 06:00:00|4824.9|4774.9|4824.4|4774.4|4826.9|4776.9|4823.1|4773.1|0
1614060300000|2021-02-23 06:05:00|4824.3|4774.3|4823.1|4773.1|4824.4|4774.4|4823.1|4773.1|0
1614060600000|2021-02-23 06:10:00|4823|4773|4823|4773|4823.7|4773.7|4822.4|4772.4|0
1614060900000|2021-02-23 06:15:00|4822.5|4772.5|4821.8|4771.8|4822.5|4772.5|4820.5|4770.5|0
1614061200000|2021-02-23 06:20:00|4821.3|4771.3|4821.8|4771.8|4821.8|4771.8|4820.6|4770.6|0
1614061500000|2021-02-23 06:25:00|4821.3|4771.3|4819.3|4769.3|4821.3|4771.3|4819.2|4769.2|0
1614061800000|2021-02-23 06:30:00|4819.7|4769.7|4820.6|4770.6|4820.6|4770.6|4819.3|4769.3|0
1614062100000|2021-02-23 06:35:00|4820.3|4770.3|4818|4768|4820.3|4770.3|4818|4768|0
1614062400000|2021-02-23 06:40:00|4817.7|4767.7|4818|4768|4818|4768|4816.7|4766.7|0
1614062700000|2021-02-23 06:45:00|4817.5|4767.5|4815.5|4765.5|4818|4768|4815.5|4765.5|0
1614063000000|2021-02-23 06:50:00|4816|4766|4818|4768|4819.2|4769.2|4815.5|4765.5|0
1614063300000|2021-02-23 06:55:00|4818.5|4768.5|4819.3|4769.3|4820.6|4770.6|4818|4768|0
1614063600000|2021-02-23 07:00:00|4818.9|4768.9|4815.6|4765.6|4818.9|4768.9|4814.3|4764.3|0
1614063900000|2021-02-23 07:05:00|4815.1|4765.1|4811.8|4761.8|4815.6|4765.6|4811.8|4761.8|0
1614064200000|2021-02-23 07:10:00|4812.3|4762.3|4811.8|4761.8|4813.1|4763.1|4810.5|4760.5|0
1614064500000|2021-02-23 07:15:00|4811.9|4761.9|4813|4763|4813.1|4763.1|4810.6|4760.6|0
1614064800000|2021-02-23 07:20:00|4813.1|4763.1|4815.6|4765.6|4815.6|4765.6|4813.1|4763.1|0
1614065100000|2021-02-23 07:25:00|4816.1|4766.1|4813.1|4763.1|4816.9|4766.9|4813.1|4763.1|0
1614065400000|2021-02-23 07:30:00|4813.4|4763.4|4814.3|4764.3|4815.6|4765.6|4813|4763|0
1614065700000|2021-02-23 07:35:00|4814.4|4764.4|4814.4|4764.4|4815.7|4765.7|4814.3|4764.3|0
1614066000000|2021-02-23 07:40:00|4813.9|4763.9|4814.4|4764.4|4815.7|4765.7|4813.1|4763.1|0
1614066300000|2021-02-23 07:45:00|4814.9|4764.9|4816.9|4766.9|4818.2|4768.2|4814.4|4764.4|0
1614066600000|2021-02-23 07:50:00|4817.4|4767.4|4818.2|4768.2|4818.2|4768.2|4816.9|4766.9|0
1614066900000|2021-02-23 07:55:00|4818.6|4768.6|4820.7|4770.7|4820.7|4770.7|4818.1|4768.1|0
1614067200000|2021-02-23 08:00:00|4820.2|4770.2|4818.1|4768.1|4821.9|4771.9|4815.7|4765.7|0
1614067500000|2021-02-23 08:05:00|4818.5|4768.5|4787.5|4767.5|4820.6|4776.9|4786.3|4760.5|0
1614067800000|2021-02-23 08:10:00|4787.6|4767.6|4793.7|4773.7|4795.3|4775.3|4787.6|4767.6|0
1614068100000|2021-02-23 08:15:00|4793.8|4773.8|4782.9|4762.9|4795|4775|4782.9|4762.9|0
1614068400000|2021-02-23 08:20:00|4782|4762|4785.7|4765.7|4785.7|4765.7|4780.3|4760.3|0
1614068700000|2021-02-23 08:25:00|4785.8|4765.8|4784.1|4764.1|4787|4767|4781.6|4761.6|0
1614069000000|2021-02-23 08:30:00|4784.2|4764.2|4784.3|4764.3|4784.3|4764.3|4781.3|4761.3|0
1614069300000|2021-02-23 08:35:00|4784.2|4764.2|4786.9|4766.9|4788.3|4768.3|4784|4764|0
1614069600000|2021-02-23 08:40:00|4786.8|4766.8|4782|4762|4786.8|4766.8|4781.7|4761.7|0
1614069900000|2021-02-23 08:45:00|4781.9|4761.9|4780.4|4760.4|4782.2|4762.2|4778.1|4758.1|0
1614070200000|2021-02-23 08:50:00|4780.2|4760.2|4781.7|4761.7|4783.1|4763.1|4779.2|4759.2|0
1614070500000|2021-02-23 08:55:00|4781.8|4761.8|4777.8|4757.8|4782.2|4762.2|4776.6|4756.6|0
1614070800000|2021-02-23 09:00:00|4777.3|4757.3|4771.5|4751.5|4778.4|4758.4|4771.5|4751.5|0
1614071100000|2021-02-23 09:05:00|4772.1|4752.1|4766.3|4746.3|4772.4|4752.4|4766.3|4746.3|0
1614071400000|2021-02-23 09:10:00|4766.2|4746.2|4764.1|4744.1|4766.6|4746.6|4762.8|4742.8|0
1614071700000|2021-02-23 09:15:00|4764.2|4744.2|4763.1|4743.1|4767.2|4747.2|4762.7|4742.7|0
1614072000000|2021-02-23 09:20:00|4763|4743|4764.4|4744.4|4764.5|4744.5|4761.9|4741.9|0
1614072300000|2021-02-23 09:25:00|4764.6|4744.6|4760.4|4740.4|4766.3|4746.3|4760.4|4740.4|0
1614072600000|2021-02-23 09:30:00|4760.5|4740.5|4756.2|4736.2|4761.3|4741.3|4756.2|4736.2|0
1614072900000|2021-02-23 09:35:00|4755.9|4735.9|4752.9|4732.9|4757.4|4737.4|4752.9|4732.9|0
1614073200000|2021-02-23 09:40:00|4753|4733|4755.1|4735.1|4755.4|4735.4|4752.5|4732.5|0
1614073500000|2021-02-23 09:45:00|4755|4735|4750.5|4730.5|4755.3|4735.3|4749.8|4729.8|0
1614073800000|2021-02-23 09:50:00|4750.6|4730.6|4750.5|4730.5|4751.8|4731.8|4750.1|4730.1|0
1614074100000|2021-02-23 09:55:00|4750.3|4730.3|4748.9|4728.9|4750.7|4730.7|4747.8|4727.8|0
1614074400000|2021-02-23 10:00:00|4748.8|4728.8|4751|4731|4751.8|4731.8|4748.5|4728.5|0
1614074700000|2021-02-23 10:05:00|4750|4730|4748|4728|4750.3|4730.3|4746.4|4726.4|0
1614075000000|2021-02-23 10:10:00|4747.9|4727.9|4741.2|4721.2|4747.9|4727.9|4740.7|4720.7|0
1614075300000|2021-02-23 10:15:00|4740.7|4720.7|4744.4|4724.4|4744.6|4724.6|4740.1|4720.1|0
1614075600000|2021-02-23 10:20:00|4744.3|4724.3|4743.7|4723.7|4745.6|4725.6|4743.4|4723.4|0
1614075900000|2021-02-23 10:25:00|4743.6|4723.6|4741.7|4721.7|4743.7|4723.7|4741.6|4721.6|0
1614076200000|2021-02-23 10:30:00|4741.5|4721.5|4744.9|4724.9|4745.2|4725.2|4740.8|4720.8|0
1614076500000|2021-02-23 10:35:00|4745|4725|4743.6|4723.6|4746.6|4726.6|4741.5|4721.5|0
1614076800000|2021-02-23 10:40:00|4744|4724|4741.2|4721.2|4744.1|4724.1|4741.2|4721.2|0
1614077100000|2021-02-23 10:45:00|4741|4721|4744.2|4724.2|4744.2|4724.2|4740.1|4720.1|0
1614077400000|2021-02-23 10:50:00|4744.6|4724.6|4753.7|4733.7|4753.9|4733.9|4744.4|4724.4|0
1614077700000|2021-02-23 10:55:00|4754.5|4734.5|4754.7|4734.7|4754.8|4734.8|4750.4|4730.4|0
1614078000000|2021-02-23 11:00:00|4754.6|4734.6|4754.5|4734.5|4757|4737|4754.1|4734.1|0
1614078300000|2021-02-23 11:05:00|4754.7|4734.7|4756.3|4736.3|4757.9|4737.9|4753.9|4733.9|0
1614078600000|2021-02-23 11:10:00|4756.4|4736.4|4760.9|4740.9|4761.6|4741.6|4756.4|4736.4|0
1614078900000|2021-02-23 11:15:00|4761|4741|4758.4|4738.4|4761.3|4741.3|4757.8|4737.8|0
1614079200000|2021-02-23 11:20:00|4758.1|4738.1|4757.8|4737.8|4759.4|4739.4|4757.1|4737.1|0
1614079500000|2021-02-23 11:25:00|4758.4|4738.4|4760.5|4740.5|4761.5|4741.5|4757.8|4737.8|0
1614079800000|2021-02-23 11:30:00|4760.4|4740.4|4758.7|4738.7|4760.4|4740.4|4757.5|4737.5|0
1614080100000|2021-02-23 11:35:00|4758.9|4738.9|4761.8|4741.8|4763.3|4743.3|4758.7|4738.7|0
1614080400000|2021-02-23 11:40:00|4761.5|4741.5|4763.3|4743.3|4763.6|4743.6|4760.3|4740.3|0
1614080700000|2021-02-23 11:45:00|4763.2|4743.2|4762.1|4742.1|4763.2|4743.2|4760.6|4740.6|0
1614081000000|2021-02-23 11:50:00|4762.2|4742.2|4759.5|4739.5|4764.3|4744.3|4759.4|4739.4|0
1614081300000|2021-02-23 11:55:00|4759.4|4739.4|4760.8|4740.8|4762.2|4742.2|4759.4|4739.4|0
1614081600000|2021-02-23 12:00:00|4761|4741|4762.9|4742.9|4764.3|4744.3|4760.6|4740.6|0
1614081900000|2021-02-23 12:05:00|4762.7|4742.7|4764.3|4744.3|4764.9|4744.9|4761.5|4741.5|0
1614082200000|2021-02-23 12:10:00|4763.5|4743.5|4760.7|4740.7|4763.5|4743.5|4760.2|4740.2|0
1614082500000|2021-02-23 12:15:00|4760.6|4740.6|4759.7|4739.7|4762.2|4742.2|4759.4|4739.4|0
1614082800000|2021-02-23 12:20:00|4759.8|4739.8|4762.5|4742.5|4762.8|4742.8|4759.8|4739.8|0
1614083100000|2021-02-23 12:25:00|4762.4|4742.4|4761.4|4741.4|4763.1|4743.1|4761.4|4741.4|0
1614083400000|2021-02-23 12:30:00|4761.5|4741.5|4760.1|4740.1|4762.4|4742.4|4760.1|4740.1|0
1614083700000|2021-02-23 12:35:00|4760.9|4740.9|4762.9|4742.9|4764.8|4744.8|4760.9|4740.9|0
1614084000000|2021-02-23 12:40:00|4763.3|4743.3|4763.2|4743.2|4765.2|4745.2|4763.1|4743.1|0
1614084300000|2021-02-23 12:45:00|4763|4743|4762.1|4742.1|4763|4743|4760.6|4740.6|0
1614084600000|2021-02-23 12:50:00|4761.7|4741.7|4761.8|4741.8|4762.4|4742.4|4760.6|4740.6|0
1614084900000|2021-02-23 12:55:00|4761.9|4741.9|4762|4742|4762.9|4742.9|4761.7|4741.7|0
1614085200000|2021-02-23 13:00:00|4761.9|4741.9|4759.8|4739.8|4762.1|4742.1|4759.8|4739.8|0
1614085500000|2021-02-23 13:05:00|4759.7|4739.7|4759.9|4739.9|4760.5|4740.5|4759.3|4739.3|0
1614085800000|2021-02-23 13:10:00|4759.8|4739.8|4756.1|4736.1|4759.8|4739.8|4756.1|4736.1|0
1614086100000|2021-02-23 13:15:00|4756.2|4736.2|4757.1|4737.1|4757.1|4737.1|4754.3|4734.3|0
1614086400000|2021-02-23 13:20:00|4757.3|4737.3|4756.2|4736.2|4757.7|4737.7|4755.8|4735.8|0
1614086700000|2021-02-23 13:25:00|4756.1|4736.1|4756|4736|4756.7|4736.7|4755.3|4735.3|0
1614087000000|2021-02-23 13:30:00|4755.8|4735.8|4754.1|4734.1|4755.8|4735.8|4753.2|4733.2|0
1614087300000|2021-02-23 13:35:00|4754|4734|4753.5|4733.5|4755.9|4735.9|4753|4733|0
1614087600000|2021-02-23 13:40:00|4753.4|4733.4|4750.3|4730.3|4753.5|4733.5|4750.2|4730.2|0
1614087900000|2021-02-23 13:45:00|4750.2|4730.2|4750.7|4730.7|4750.8|4730.8|4749.1|4729.1|0
1614088200000|2021-02-23 13:50:00|4750.9|4730.9|4752.7|4732.7|4752.7|4732.7|4750.4|4730.4|0
1614088500000|2021-02-23 13:55:00|4752.6|4732.6|4752.8|4732.8|4753.3|4733.3|4752.1|4732.1|0
1614088800000|2021-02-23 14:00:00|4753.1|4733.1|4750.2|4730.2|4753.3|4733.3|4750.1|4730.1|0
1614089100000|2021-02-23 14:05:00|4750|4730|4748.9|4728.9|4750.5|4730.5|4748.3|4728.3|0
1614089400000|2021-02-23 14:10:00|4749.1|4729.1|4749.6|4729.6|4750.1|4730.1|4746.5|4726.5|0
1614089700000|2021-02-23 14:15:00|4749.5|4729.5|4748.7|4728.7|4749.6|4729.6|4748.1|4728.1|0
1614090000000|2021-02-23 14:20:00|4748.5|4728.5|4747.5|4727.5|4748.5|4728.5|4745.8|4725.8|0
1614090300000|2021-02-23 14:25:00|4747.7|4727.7|4749.4|4729.4|4750.8|4730.8|4747.7|4727.7|0
1614090600000|2021-02-23 14:30:00|4749.5|4729.5|4743.8|4723.8|4750|4730|4743.5|4723.5|0
1614090900000|2021-02-23 14:35:00|4743.9|4723.9|4745.3|4725.3|4746.4|4726.4|4743.2|4723.2|0
1614091200000|2021-02-23 14:40:00|4745.2|4725.2|4743.3|4723.3|4746.3|4726.3|4743.1|4723.1|0
1614091500000|2021-02-23 14:45:00|4743|4723|4740.7|4720.7|4744.9|4724.9|4740.7|4720.7|0
1614091800000|2021-02-23 14:50:00|4740.6|4720.6|4745.4|4725.4|4745.7|4725.7|4739.7|4719.7|0
1614092100000|2021-02-23 14:55:00|4745.5|4725.5|4761.1|4741.1|4761.3|4741.3|4744.7|4724.7|0
1614092400000|2021-02-23 15:00:00|4760.8|4740.8|4756.2|4736.2|4761.7|4741.7|4752.3|4732.3|0
1614092700000|2021-02-23 15:05:00|4756.3|4736.3|4763.9|4743.9|4764|4744|4755.1|4735.1|0
1614093000000|2021-02-23 15:10:00|4763.4|4743.4|4762.6|4742.6|4764.2|4744.2|4762.1|4742.1|0
1614093300000|2021-02-23 15:15:00|4762.5|4742.5|4757.9|4737.9|4762.5|4742.5|4755.7|4735.7|0
1614093600000|2021-02-23 15:20:00|4757.6|4737.6|4762.5|4742.5|4762.7|4742.7|4756.4|4736.4|0
1614093900000|2021-02-23 15:25:00|4762.7|4742.7|4762.4|4742.4|4762.9|4742.9|4759.3|4739.3|0
1614094200000|2021-02-23 15:30:00|4762.5|4742.5|4760.3|4740.3|4762.5|4742.5|4757.8|4737.8|0
1614094500000|2021-02-23 15:35:00|4760.1|4740.1|4758.5|4738.5|4760.4|4740.4|4757.7|4737.7|0
1614094800000|2021-02-23 15:40:00|4759.2|4739.2|4760.8|4740.8|4761|4741|4759.1|4739.1|0
1614095100000|2021-02-23 15:45:00|4760.3|4740.3|4761.3|4741.3|4762.2|4742.2|4760.1|4740.1|0
1614095400000|2021-02-23 15:50:00|4761.6|4741.6|4761.3|4741.3|4761.6|4741.6|4759.7|4739.7|0
1614095700000|2021-02-23 15:55:00|4761.2|4741.2|4757.8|4737.8|4761.2|4741.2|4757.4|4737.4|0
1614096000000|2021-02-23 16:00:00|4757.7|4737.7|4762.4|4742.4|4762.6|4742.6|4756.8|4736.8|0
1614096300000|2021-02-23 16:05:00|4762.1|4742.1|4762.2|4742.2|4763.1|4743.1|4760.8|4740.8|0
1614096600000|2021-02-23 16:10:00|4762.1|4742.1|4762.1|4742.1|4763|4743|4760.5|4740.5|0
1614096900000|2021-02-23 16:15:00|4762.2|4742.2|4762|4742|4764.2|4744.2|4761.1|4741.1|0
1614097200000|2021-02-23 16:20:00|4761.9|4741.9|4760.4|4740.4|4762.4|4742.4|4758.7|4738.7|0
1614097500000|2021-02-23 16:25:00|4760.5|4740.5|4760.3|4740.3|4762.2|4742.2|4759.8|4739.8|0
1614097800000|2021-02-23 16:30:00|4779.6|4729.6|4783.6|4733.6|4783.6|4733.6|4775.6|4725.6|0
1614098100000|2021-02-23 16:35:00|4784|4734|4780.9|4730.9|4786.1|4736.1|4780.8|4730.8|0
1614098400000|2021-02-23 16:40:00|4780.8|4730.8|4774.3|4724.3|4780.9|4730.9|4773|4723|0
1614098700000|2021-02-23 16:45:00|4774.2|4724.2|4771.8|4721.8|4776.8|4726.8|4771.7|4721.7|0
1614099000000|2021-02-23 16:50:00|4771.7|4721.7|4776.9|4726.9|4778.2|4728.2|4770.5|4720.5|0
1614099300000|2021-02-23 16:55:00|4776.4|4726.4|4773|4723|4776.9|4726.9|4771.7|4721.7|0
1614099600000|2021-02-23 17:00:00|4772.9|4722.9|4769|4719|4772.9|4722.9|4766.5|4716.5|0
1614099900000|2021-02-23 17:05:00|4769.1|4719.1|4767.6|4717.6|4770.4|4720.4|4765.1|4715.1|0
1614100200000|2021-02-23 17:10:00|4767.2|4717.2|4767.7|4717.7|4771.6|4721.6|4766.3|4716.3|0
1614100500000|2021-02-23 17:15:00|4767.6|4717.6|4774.2|4724.2|4774.2|4724.2|4765|4715|0
1614100800000|2021-02-23 17:20:00|4774|4724|4772.9|4722.9|4774.2|4724.2|4769.7|4719.7|0
1614101100000|2021-02-23 17:25:00|4773|4723|4775.6|4725.6|4775.6|4725.6|4772.9|4722.9|0
1614101400000|2021-02-23 17:30:00|4775.5|4725.5|4776.9|4726.9|4778.3|4728.3|4774.3|4724.3|0
1614101700000|2021-02-23 17:35:00|4776.8|4726.8|4770.1|4720.1|4776.9|4726.9|4768.9|4718.9|0
1614102000000|2021-02-23 17:40:00|4770|4720|4767.6|4717.6|4770.2|4720.2|4767.5|4717.5|0
1614102300000|2021-02-23 17:45:00|4767.5|4717.5|4767.6|4717.6|4769|4719|4767.5|4717.5|0
1614102600000|2021-02-23 17:50:00|4767.5|4717.5|4772.9|4722.9|4772.9|4722.9|4764.9|4714.9|0
1614102900000|2021-02-23 17:55:00|4772.2|4722.2|4764.9|4714.9|4772.9|4722.9|4764.8|4714.8|0
1614103200000|2021-02-23 18:00:00|4765|4715|4770.3|4720.3|4772.9|4722.9|4763.5|4713.5|0
1614103500000|2021-02-23 18:05:00|4770.6|4720.6|4771.6|4721.6|4773|4723|4770.3|4720.3|0
1614103800000|2021-02-23 18:10:00|4771.7|4721.7|4774.3|4724.3|4775.7|4725.7|4770.3|4720.3|0
1614104100000|2021-02-23 18:15:00|4774.4|4724.4|4775.7|4725.7|4775.8|4725.8|4773.1|4723.1|0
1614104400000|2021-02-23 18:20:00|4775.8|4725.8|4779.7|4729.7|4779.8|4729.8|4775.7|4725.7|0
1614104700000|2021-02-23 18:25:00|4779.8|4729.8|4781|4731|4781.1|4731.1|4779.7|4729.7|0
1614105000000|2021-02-23 18:30:00|4780.5|4730.5|4781.1|4731.1|4781.1|4731.1|4778.5|4728.5|0
1614105300000|2021-02-23 18:35:00|4781|4731|4781.1|4731.1|4781.1|4731.1|4779.7|4729.7|0
1614105600000|2021-02-23 18:40:00|4781|4731|4776|4726|4781.1|4731.1|4775.9|4725.9|0
1614105900000|2021-02-23 18:45:00|4776.1|4726.1|4774.7|4724.7|4777.3|4727.3|4774.6|4724.6|0
1614106200000|2021-02-23 18:50:00|4774.6|4724.6|4774.7|4724.7|4777.3|4727.3|4773.3|4723.3|0
1614106500000|2021-02-23 18:55:00|4774.6|4724.6|4779.8|4729.8|4782.5|4732.5|4774.6|4724.6|0
1614106800000|2021-02-23 19:00:00|4779.7|4729.7|4781.1|4731.1|4782.5|4732.5|4778.5|4728.5|0
1614107100000|2021-02-23 19:05:00|4781.2|4731.2|4782.5|4732.5|4783.9|4733.9|4781.1|4731.1|0
1614107400000|2021-02-23 19:10:00|4782.4|4732.4|4782.5|4732.5|4783.8|4733.8|4781.8|4731.8|0
1614107700000|2021-02-23 19:15:00|4783|4733|4783.8|4733.8|4785.1|4735.1|4782.4|4732.4|0
1614108000000|2021-02-23 19:20:00|4783.9|4733.9|4785.2|4735.2|4786.4|4736.4|4782.5|4732.5|0
1614108300000|2021-02-23 19:25:00|4785.1|4735.1|4785.2|4735.2|4786.5|4736.5|4783.9|4733.9|0
1614108600000|2021-02-23 19:30:00|4785.1|4735.1|4778.4|4728.4|4786.5|4736.5|4778.4|4728.4|0
1614108900000|2021-02-23 19:35:00|4778.2|4728.2|4779.8|4729.8|4781.2|4731.2|4777.2|4727.2|0
1614109200000|2021-02-23 19:40:00|4779.9|4729.9|4783.8|4733.8|4785.1|4735.1|4779.8|4729.8|0
1614109500000|2021-02-23 19:45:00|4783.9|4733.9|4785.2|4735.2|4786.5|4736.5|4783.8|4733.8|0
1614109800000|2021-02-23 19:50:00|4785.1|4735.1|4789.1|4739.1|4790.5|4740.5|4785.1|4735.1|0
1614110100000|2021-02-23 19:55:00|4788.6|4738.6|4791.8|4741.8|4791.8|4741.8|4787.8|4737.8|0
1614110400000|2021-02-23 20:00:00|4791.7|4741.7|4791.9|4741.9|4791.9|4741.9|4790.5|4740.5|0
1614110700000|2021-02-23 20:05:00|4791.4|4741.4|4794.7|4744.7|4795.9|4745.9|4790.6|4740.6|0
1614111000000|2021-02-23 20:10:00|4795.2|4745.2|4796.2|4746.2|4797.5|4747.5|4793.3|4743.3|0
1614111300000|2021-02-23 20:15:00|4796.5|4746.5|4796.4|4746.4|4798.2|4748.2|4796.2|4746.2|0
1614111600000|2021-02-23 20:20:00|4796.9|4746.9|4797.8|4747.8|4799.1|4749.1|4796.4|4746.4|0
1614111900000|2021-02-23 20:25:00|4797.7|4747.7|4800.5|4750.5|4801.7|4751.7|4796.4|4746.4|0
1614112200000|2021-02-23 20:30:00|4800.4|4750.4|4799|4749|4800.4|4750.4|4797.8|4747.8|0
1614112500000|2021-02-23 20:35:00|4799.1|4749.1|4797.9|4747.9|4800.5|4750.5|4797.8|4747.8|0
1614112800000|2021-02-23 20:40:00|4797.8|4747.8|4797.7|4747.7|4799.2|4749.2|4796.4|4746.4|0
1614113100000|2021-02-23 20:45:00|4797.6|4747.6|4795.2|4745.2|4799.1|4749.1|4795.2|4745.2|0
1614113400000|2021-02-23 20:50:00|4795.3|4745.3|4792.6|4742.6|4796.5|4746.5|4792.4|4742.4|0
1614113700000|2021-02-23 20:55:00|4792.5|4742.5|4789.2|4739.2|4792.6|4742.6|4788.2|4738.2|0
1614114000000|2021-02-23 21:00:00|4789.7|4739.7|4789.9|4739.9|4795.4|4745.4|4789.1|4739.1|0
1614114300000|2021-02-23 21:05:00|4790.1|4740.1|4789.9|4739.9|4791|4741|4787.3|4737.3|0
1614114600000|2021-02-23 21:10:00|4790.3|4740.3|4788.2|4738.2|4790.8|4740.8|4787.8|4737.8|0
1614114900000|2021-02-23 21:15:00|4788.4|4738.4|4788|4738|4788.4|4738.4|4787.5|4737.5|0
1614115200000|2021-02-23 21:20:00|4788.1|4738.1|4788.4|4738.4|4789.1|4739.1|4787.8|4737.8|0
1614115500000|2021-02-23 21:25:00|4788.5|4738.5|4788.4|4738.4|4788.8|4738.8|4788.1|4738.1|0
1614115800000|2021-02-23 21:30:00|4788.5|4738.5|4788.1|4738.1|4789.2|4739.2|4786.7|4736.7|0
1614116100000|2021-02-23 21:35:00|4787.8|4737.8|4789.8|4739.8|4790|4740|4787.6|4737.6|0
1614116400000|2021-02-23 21:40:00|4789.7|4739.7|4788.3|4738.3|4789.8|4739.8|4787.8|4737.8|0
1614116700000|2021-02-23 21:45:00|4788.1|4738.1|4787.6|4737.6|4788.6|4738.6|4787.3|4737.3|0
1614117000000|2021-02-23 21:50:00|4787.5|4737.5|4785.9|4735.9|4787.8|4737.8|4785.6|4735.6|0
1614117300000|2021-02-23 21:55:00|4786.1|4736.1|4789.1|4739.1|4789.5|4739.5|4785.6|4735.6|0
1614117600000|2021-02-23 22:00:00|4789|4739|4788.6|4738.6|4789|4739|4788.6|4738.6|0
1614117900000|2021-02-23 22:05:00|4789|4739|4788|4738|4789|4739|4787.7|4737.7|0
1614118200000|2021-02-23 22:10:00|4788.3|4738.3|4788.4|4738.4|4789.1|4739.1|4788.3|4738.3|0
1614118500000|2021-02-23 22:15:00|4788.6|4738.6|4789|4739|4789|4739|4788.3|4738.3|0
1614118800000|2021-02-23 22:20:00|4789.1|4739.1|4789.8|4739.8|4789.8|4739.8|4789|4739|0
1614119100000|2021-02-23 22:25:00|4789.7|4739.7|4788.5|4738.5|4789.7|4739.7|4788.5|4738.5|0
1614119400000|2021-02-23 22:30:00|4788.7|4738.7|4789.1|4739.1|4789.1|4739.1|4788.6|4738.6|0
1614119700000|2021-02-23 22:35:00|4789.2|4739.2|4789.1|4739.1|4789.2|4739.2|4789.1|4739.1|0
1614120000000|2021-02-23 22:40:00|4789.2|4739.2|4789.7|4739.7|4790|4740|4789.2|4739.2|0
1614120300000|2021-02-23 22:45:00|4789.6|4739.6|4788.6|4738.6|4789.6|4739.6|4788.5|4738.5|0
1614120600000|2021-02-23 22:50:00|4789|4739|4789|4739|4789.1|4739.1|4788.9|4738.9|0
1614120900000|2021-02-23 22:55:00|4789.1|4739.1|4789.2|4739.2|4789.6|4739.6|4789.1|4739.1|0
1614121200000|2021-02-23 23:00:00|4789.3|4739.3|4787.4|4737.4|4792.7|4742.7|4787|4737|0
1614121500000|2021-02-23 23:05:00|4787.3|4737.3|4788.2|4738.2|4789.2|4739.2|4786.9|4736.9|0
1614121800000|2021-02-23 23:10:00|4788.5|4738.5|4786|4736|4790.8|4740.8|4784.7|4734.7|0
1614122100000|2021-02-23 23:15:00|4785.8|4735.8|4779.7|4729.7|4786|4736|4778.9|4728.9|0
1614122400000|2021-02-23 23:20:00|4780.2|4730.2|4780.7|4730.7|4781.4|4731.4|4779.4|4729.4|0
1614122700000|2021-02-23 23:25:00|4780.5|4730.5|4779.7|4729.7|4783.3|4733.3|4777.5|4727.5|0
1614123000000|2021-02-23 23:30:00|4779.4|4729.4|4786.9|4736.9|4786.9|4736.9|4778.3|4728.3|0
1614123300000|2021-02-23 23:35:00|4786.3|4736.3|4791.6|4741.6|4791.6|4741.6|4785.8|4735.8|0
1614123600000|2021-02-23 23:40:00|4791.5|4741.5|4788.5|4738.5|4791.5|4741.5|4788.5|4738.5|0
1614123900000|2021-02-23 23:45:00|4788.4|4738.4|4788.5|4738.5|4790.4|4740.4|4787.8|4737.8|0
1614124200000|2021-02-23 23:50:00|4788.4|4738.4|4787.7|4737.7|4789.6|4739.6|4787.4|4737.4|0
1614124500000|2021-02-23 23:55:00|4787.9|4737.9|4786|4736|4788.5|4738.5|4786|4736|0
1614124800000|2021-02-24 00:00:00|4786.3|4736.3|4787.7|4737.7|4791.3|4741.3|4786|4736|0
1614125100000|2021-02-24 00:05:00|4787.9|4737.9|4782.1|4732.1|4787.9|4737.9|4781.6|4731.6|0
1614125400000|2021-02-24 00:10:00|4782.2|4732.2|4783.4|4733.4|4784.1|4734.1|4780.7|4730.7|0
1614125700000|2021-02-24 00:15:00|4783.7|4733.7|4780.8|4730.8|4784.2|4734.2|4779.5|4729.5|0
1614126000000|2021-02-24 00:20:00|4780.5|4730.5|4783.2|4733.2|4784.5|4734.5|4779.5|4729.5|0
1614126300000|2021-02-24 00:25:00|4783|4733|4779.5|4729.5|4783.3|4733.3|4779.5|4729.5|0
1614126600000|2021-02-24 00:30:00|4779.8|4729.8|4784.6|4734.6|4784.6|4734.6|4779.8|4729.8|0
1614126900000|2021-02-24 00:35:00|4784.1|4734.1|4789.6|4739.6|4789.6|4739.6|4783.3|4733.3|0
1614127200000|2021-02-24 00:40:00|4789.1|4739.1|4788.3|4738.3|4789.1|4739.1|4787.1|4737.1|0
1614127500000|2021-02-24 00:45:00|4787.9|4737.9|4786.4|4736.4|4788.3|4738.3|4785.8|4735.8|0
1614127800000|2021-02-24 00:50:00|4786.2|4736.2|4782.1|4732.1|4786.2|4736.2|4782|4732|0
1614128100000|2021-02-24 00:55:00|4782|4732|4784.7|4734.7|4784.7|4734.7|4780.8|4730.8|0
1614128400000|2021-02-24 01:00:00|4784.4|4734.4|4789.7|4739.7|4791.1|4741.1|4784|4734|0
1614128700000|2021-02-24 01:05:00|4789.8|4739.8|4794.2|4744.2|4796.1|4746.1|4789.7|4739.7|0
1614129000000|2021-02-24 01:10:00|4794.4|4744.4|4796.1|4746.1|4798.6|4748.6|4794.4|4744.4|0
1614129300000|2021-02-24 01:15:00|4795.6|4745.6|4799.9|4749.9|4801.2|4751.2|4794.9|4744.9|0
1614129600000|2021-02-24 01:20:00|4800|4750|4800|4750|4802.5|4752.5|4798.6|4748.6|0
1614129900000|2021-02-24 01:25:00|4799.9|4749.9|4796.2|4746.2|4799.9|4749.9|4796.1|4746.1|0
1614130200000|2021-02-24 01:30:00|4796.1|4746.1|4798.7|4748.7|4798.7|4748.7|4794.9|4744.9|0
1614130500000|2021-02-24 01:35:00|4798.8|4748.8|4794.9|4744.9|4800|4750|4792.3|4742.3|0
1614130800000|2021-02-24 01:40:00|4795|4745|4797.5|4747.5|4798.1|4748.1|4793|4743|0
1614131100000|2021-02-24 01:45:00|4797.4|4747.4|4799.4|4749.4|4800.7|4750.7|4796.2|4746.2|0
1614131400000|2021-02-24 01:50:00|4799.6|4749.6|4797.6|4747.6|4801.5|4751.5|4797.6|4747.6|0
1614131700000|2021-02-24 01:55:00|4797.7|4747.7|4795.1|4745.1|4798.9|4748.9|4793.8|4743.8|0
1614132000000|2021-02-24 02:00:00|4795.3|4745.3|4792.5|4742.5|4797.7|4747.7|4791.2|4741.2|0
1614132300000|2021-02-24 02:05:00|4792.2|4742.2|4792.5|4742.5|4793.8|4743.8|4791.2|4741.2|0
1614132600000|2021-02-24 02:10:00|4792.4|4742.4|4792.5|4742.5|4793.8|4743.8|4791.2|4741.2|0
1614132900000|2021-02-24 02:15:00|4792.3|4742.3|4792.6|4742.6|4795.1|4745.1|4791.9|4741.9|0
1614133200000|2021-02-24 02:20:00|4792.5|4742.5|4793.9|4743.9|4793.9|4743.9|4790|4740|0
1614133500000|2021-02-24 02:25:00|4793.6|4743.6|4792.6|4742.6|4793.9|4743.9|4792|4742|0
1614133800000|2021-02-24 02:30:00|4792.7|4742.7|4791.3|4741.3|4793.9|4743.9|4790|4740|0
1614134100000|2021-02-24 02:35:00|4790.8|4740.8|4792.6|4742.6|4792.6|4742.6|4790|4740|0
1614134400000|2021-02-24 02:40:00|4792.5|4742.5|4789.9|4739.9|4792.6|4742.6|4788.7|4738.7|0
1614134700000|2021-02-24 02:45:00|4789.5|4739.5|4787.4|4737.4|4790|4740|4787.4|4737.4|0
1614135000000|2021-02-24 02:50:00|4787.3|4737.3|4783.5|4733.5|4787.4|4737.4|4782.2|4732.2|0
1614135300000|2021-02-24 02:55:00|4783|4733|4785.4|4735.4|4785.4|4735.4|4782.2|4732.2|0
1614135600000|2021-02-24 03:00:00|4785.6|4735.6|4790|4740|4790|4740|4784.8|4734.8|0
1614135900000|2021-02-24 03:05:00|4789.7|4739.7|4786.1|4736.1|4790|4740|4786.1|4736.1|0
1614136200000|2021-02-24 03:10:00|4785.9|4735.9|4781|4731|4785.9|4735.9|4779.7|4729.7|0
1614136500000|2021-02-24 03:15:00|4781.2|4731.2|4779.5|4729.5|4782.3|4732.3|4779.5|4729.5|0
1614136800000|2021-02-24 03:20:00|4779.1|4729.1|4778.3|4728.3|4782.2|4732.2|4778.3|4728.3|0
1614137100000|2021-02-24 03:25:00|4778|4728|4777.6|4727.6|4779.6|4729.6|4776.9|4726.9|0
1614137400000|2021-02-24 03:30:00|4777.4|4727.4|4779.6|4729.6|4779.6|4729.6|4775.7|4725.7|0
1614137700000|2021-02-24 03:35:00|4780.1|4730.1|4780.9|4730.9|4780.9|4730.9|4778.4|4728.4|0
1614138000000|2021-02-24 03:40:00|4780.6|4730.6|4782.2|4732.2|4783.5|4733.5|4779.5|4729.5|0
1614138300000|2021-02-24 03:45:00|4782.4|4732.4|4782.2|4732.2|4783.5|4733.5|4780.9|4730.9|0
1614138600000|2021-02-24 03:50:00|4782.7|4732.7|4780.8|4730.8|4783.4|4733.4|4779.6|4729.6|0
1614138900000|2021-02-24 03:55:00|4780.4|4730.4|4782.1|4732.1|4782.1|4732.1|4779.5|4729.5|0
1614139200000|2021-02-24 04:00:00|4782.6|4732.6|4783.3|4733.3|4783.4|4733.4|4782|4732|0
1614139500000|2021-02-24 04:05:00|4782.8|4732.8|4780.7|4730.7|4783.3|4733.3|4780.7|4730.7|0
1614139800000|2021-02-24 04:10:00|4780.9|4730.9|4782|4732|4783.3|4733.3|4780.7|4730.7|0
1614140100000|2021-02-24 04:15:00|4782.1|4732.1|4783.3|4733.3|4784.6|4734.6|4782.1|4732.1|0
1614140400000|2021-02-24 04:20:00|4783.9|4733.9|4785.8|4735.8|4785.8|4735.8|4783.3|4733.3|0
1614140700000|2021-02-24 04:25:00|4785.9|4735.9|4787.2|4737.2|4788.5|4738.5|4785.8|4735.8|0
1614141000000|2021-02-24 04:30:00|4787.1|4737.1|4787.8|4737.8|4788.4|4738.4|4785.9|4735.9|0
1614141300000|2021-02-24 04:35:00|4788.4|4738.4|4787.1|4737.1|4788.5|4738.5|4786.5|4736.5|0
1614141600000|2021-02-24 04:40:00|4787.4|4737.4|4785.8|4735.8|4787.8|4737.8|4785.8|4735.8|0
1614141900000|2021-02-24 04:45:00|4785.6|4735.6|4784.5|4734.5|4787.1|4737.1|4784.5|4734.5|0
1614142200000|2021-02-24 04:50:00|4784.6|4734.6|4787.3|4737.3|4787.3|4737.3|4784.6|4734.6|0
1614142500000|2021-02-24 04:55:00|4787.2|4737.2|4784.7|4734.7|4787.2|4737.2|4784.7|4734.7|0
1614142800000|2021-02-24 05:00:00|4784.5|4734.5|4779.7|4729.7|4785.9|4735.9|4779.7|4729.7|0
1614143100000|2021-02-24 05:05:00|4779.8|4729.8|4777.2|4727.2|4780.4|4730.4|4777.2|4727.2|0
1614143400000|2021-02-24 05:10:00|4777.7|4727.7|4773.2|4723.2|4778.5|4728.5|4771.9|4721.9|0
1614143700000|2021-02-24 05:15:00|4773.3|4723.3|4774.6|4724.6|4777.1|4727.1|4772|4722|0
1614144000000|2021-02-24 05:20:00|4775|4725|4773.4|4723.4|4775.9|4725.9|4773.3|4723.3|0
1614144300000|2021-02-24 05:25:00|4773.9|4723.9|4773.4|4723.4|4774.6|4724.6|4772|4722|0
1614144600000|2021-02-24 05:30:00|4773.3|4723.3|4770.8|4720.8|4773.4|4723.4|4769.5|4719.5|0
1614144900000|2021-02-24 05:35:00|4770.9|4720.9|4772.1|4722.1|4772.1|4722.1|4770.8|4720.8|0
1614145200000|2021-02-24 05:40:00|4772.2|4722.2|4772.1|4722.1|4773.4|4723.4|4769.5|4719.5|0
1614145500000|2021-02-24 05:45:00|4771.9|4721.9|4768.3|4718.3|4772.1|4722.1|4767|4717|0
1614145800000|2021-02-24 05:50:00|4768.6|4718.6|4767.1|4717.1|4769.7|4719.7|4765.8|4715.8|0
1614146100000|2021-02-24 05:55:00|4766.6|4716.6|4765.8|4715.8|4768.4|4718.4|4765.8|4715.8|0
1614146400000|2021-02-24 06:00:00|4766|4716|4763.2|4713.2|4767|4717|4760.7|4710.7|0
1614146700000|2021-02-24 06:05:00|4763.1|4713.1|4760.6|4710.6|4763.2|4713.2|4760.5|4710.5|0
1614147000000|2021-02-24 06:10:00|4760.5|4710.5|4761.8|4711.8|4761.9|4711.9|4759.3|4709.3|0
1614147300000|2021-02-24 06:15:00|4761.7|4711.7|4757.9|4707.9|4761.8|4711.8|4757.9|4707.9|0
1614147600000|2021-02-24 06:20:00|4758.2|4708.2|4761.2|4711.2|4761.8|4711.8|4758.2|4708.2|0
1614147900000|2021-02-24 06:25:00|4761.4|4711.4|4765.7|4715.7|4765.7|4715.7|4760.5|4710.5|0
1614148200000|2021-02-24 06:30:00|4765.6|4715.6|4765.7|4715.7|4767|4717|4764.5|4714.5|0
1614148500000|2021-02-24 06:35:00|4765.5|4715.5|4766.5|4716.5|4767.1|4717.1|4764.5|4714.5|0
1614148800000|2021-02-24 06:40:00|4766.7|4716.7|4769|4719|4769.6|4719.6|4766.7|4716.7|0
1614149100000|2021-02-24 06:45:00|4768.8|4718.8|4768.3|4718.3|4769|4719|4765.8|4715.8|0
1614149400000|2021-02-24 06:50:00|4768.4|4718.4|4767|4717|4768.4|4718.4|4766.9|4716.9|0
1614149700000|2021-02-24 06:55:00|4766.9|4716.9|4763.2|4713.2|4766.9|4716.9|4763.2|4713.2|0
1614150000000|2021-02-24 07:00:00|4763.7|4713.7|4765.7|4715.7|4769.4|4719.4|4763.2|4713.2|0
1614150300000|2021-02-24 07:05:00|4765.4|4715.4|4778.3|4728.3|4778.3|4728.3|4764.4|4714.4|0
1614150600000|2021-02-24 07:10:00|4777.8|4727.8|4778.3|4728.3|4779.6|4729.6|4775.7|4725.7|0
1614150900000|2021-02-24 07:15:00|4778.4|4728.4|4778.4|4728.4|4779.6|4729.6|4777|4727|0
1614151200000|2021-02-24 07:20:00|4778.3|4728.3|4775.8|4725.8|4779.7|4729.7|4775.8|4725.8|0
1614151500000|2021-02-24 07:25:00|4777.1|4727.1|4779.5|4729.5|4780.8|4730.8|4775.8|4725.8|0
1614151800000|2021-02-24 07:30:00|4779.1|4729.1|4780.8|4730.8|4780.8|4730.8|4778.3|4728.3|0
1614152100000|2021-02-24 07:35:00|4781.3|4731.3|4779.6|4729.6|4783.4|4733.4|4779.5|4729.5|0
1614152400000|2021-02-24 07:40:00|4779.7|4729.7|4782.1|4732.1|4782.1|4732.1|4779.6|4729.6|0
1614152700000|2021-02-24 07:45:00|4782.2|4732.2|4779.5|4729.5|4783.4|4733.4|4778.3|4728.3|0
1614153000000|2021-02-24 07:50:00|4779.6|4729.6|4778.2|4728.2|4779.6|4729.6|4778.2|4728.2|0
1614153300000|2021-02-24 07:55:00|4777.7|4727.7|4782|4732|4783.3|4733.3|4775.7|4725.7|0
1614153600000|2021-02-24 08:00:00|4781.6|4731.6|4789.6|4739.6|4789.7|4739.7|4775.8|4725.8|0
1614153900000|2021-02-24 08:05:00|4790.1|4740.1|4753.5|4733.5|4792.1|4742.1|4749.5|4729.5|0
1614154200000|2021-02-24 08:10:00|4753.3|4733.3|4745|4725|4753.3|4733.3|4743.1|4723.1|0
1614154500000|2021-02-24 08:15:00|4745.3|4725.3|4750.6|4730.6|4750.7|4730.7|4744.4|4724.4|0
1614154800000|2021-02-24 08:20:00|4750.1|4730.1|4750.1|4730.1|4755.6|4735.6|4749.2|4729.2|0
1614155100000|2021-02-24 08:25:00|4749.8|4729.8|4747.4|4727.4|4750|4730|4747.4|4727.4|0
1614155400000|2021-02-24 08:30:00|4746.2|4726.2|4750.1|4730.1|4750.1|4730.1|4743.3|4723.3|0
1614155700000|2021-02-24 08:35:00|4750|4730|4748.8|4728.8|4750.7|4730.7|4746.5|4726.5|0
1614156000000|2021-02-24 08:40:00|4749.3|4729.3|4747.4|4727.4|4749.5|4729.5|4746.3|4726.3|0
1614156300000|2021-02-24 08:45:00|4747.6|4727.6|4746.1|4726.1|4747.7|4727.7|4745.1|4725.1|0
1614156600000|2021-02-24 08:50:00|4746.2|4726.2|4747|4727|4747.9|4727.9|4744|4724|0
1614156900000|2021-02-24 08:55:00|4746.9|4726.9|4748.4|4728.4|4749|4729|4746.7|4726.7|0
1614157200000|2021-02-24 09:00:00|4748.3|4728.3|4739.5|4719.5|4748.4|4728.4|4739.5|4719.5|0
1614157500000|2021-02-24 09:05:00|4739.8|4719.8|4741.2|4721.2|4742.1|4722.1|4739.2|4719.2|0
1614157800000|2021-02-24 09:10:00|4741.1|4721.1|4741.3|4721.3|4741.7|4721.7|4739.2|4719.2|0
1614158100000|2021-02-24 09:15:00|4741.4|4721.4|4747.2|4727.2|4747.2|4727.2|4741.4|4721.4|0
1614158400000|2021-02-24 09:20:00|4747.1|4727.1|4748.1|4728.1|4750.8|4730.8|4747.1|4727.1|0
1614158700000|2021-02-24 09:25:00|4747.9|4727.9|4745.4|4725.4|4747.9|4727.9|4745.2|4725.2|0
1614159000000|2021-02-24 09:30:00|4745.3|4725.3|4743.5|4723.5|4745.4|4725.4|4743.3|4723.3|0
1614159300000|2021-02-24 09:35:00|4743.6|4723.6|4744.4|4724.4|4744.7|4724.7|4743.1|4723.1|0
1614159600000|2021-02-24 09:40:00|4744.5|4724.5|4744|4724|4744.6|4724.6|4742.8|4722.8|0
1614159900000|2021-02-24 09:45:00|4744.2|4724.2|4742|4722|4745|4725|4741.8|4721.8|0
1614160200000|2021-02-24 09:50:00|4741.9|4721.9|4743.8|4723.8|4745.1|4725.1|4741.9|4721.9|0
1614160500000|2021-02-24 09:55:00|4744|4724|4742.8|4722.8|4744|4724|4742.1|4722.1|0
1614160800000|2021-02-24 10:00:00|4742.7|4722.7|4745.5|4725.5|4745.6|4725.6|4742.2|4722.2|0
1614161100000|2021-02-24 10:05:00|4745.8|4725.8|4744.6|4724.6|4746.3|4726.3|4744.3|4724.3|0
1614161400000|2021-02-24 10:10:00|4744.5|4724.5|4744.6|4724.6|4745.4|4725.4|4743.7|4723.7|0
1614161700000|2021-02-24 10:15:00|4744.7|4724.7|4745.9|4725.9|4747|4727|4744.3|4724.3|0
1614162000000|2021-02-24 10:20:00|4746|4726|4743.4|4723.4|4746.3|4726.3|4743.4|4723.4|0
1614162300000|2021-02-24 10:25:00|4743.3|4723.3|4745.3|4725.3|4745.5|4725.5|4742.8|4722.8|0
1614162600000|2021-02-24 10:30:00|4745.4|4725.4|4747.4|4727.4|4747.4|4727.4|4744.2|4724.2|0
1614162900000|2021-02-24 10:35:00|4747.5|4727.5|4747.2|4727.2|4748.8|4728.8|4746.7|4726.7|0
1614163200000|2021-02-24 10:40:00|4747|4727|4746.1|4726.1|4747|4727|4744.9|4724.9|0
1614163500000|2021-02-24 10:45:00|4745.9|4725.9|4746.6|4726.6|4748.5|4728.5|4745.9|4725.9|0
1614163800000|2021-02-24 10:50:00|4746.4|4726.4|4743.8|4723.8|4746.6|4726.6|4743.8|4723.8|0
1614164100000|2021-02-24 10:55:00|4743.7|4723.7|4742.6|4722.6|4744.4|4724.4|4742.6|4722.6|0
1614164400000|2021-02-24 11:00:00|4742.8|4722.8|4743.4|4723.4|4744|4724|4741.5|4721.5|0
1614164700000|2021-02-24 11:05:00|4743.5|4723.5|4745.7|4725.7|4746|4726|4743.4|4723.4|0
1614165000000|2021-02-24 11:10:00|4745.6|4725.6|4746.7|4726.7|4746.8|4726.8|4745.6|4725.6|0
1614165300000|2021-02-24 11:15:00|4746.3|4726.3|4745.5|4725.5|4747|4727|4744.7|4724.7|0
1614165600000|2021-02-24 11:20:00|4745.7|4725.7|4747.9|4727.9|4748|4728|4745.1|4725.1|0
1614165900000|2021-02-24 11:25:00|4747.8|4727.8|4750.1|4730.1|4751|4731|4747.7|4727.7|0
1614166200000|2021-02-24 11:30:00|4750|4730|4750.5|4730.5|4752|4732|4749.9|4729.9|0
1614166500000|2021-02-24 11:35:00|4750.8|4730.8|4750.5|4730.5|4750.8|4730.8|4749.4|4729.4|0
1614166800000|2021-02-24 11:40:00|4750.4|4730.4|4749.9|4729.9|4751.3|4731.3|4749.9|4729.9|0
1614167100000|2021-02-24 11:45:00|4749.7|4729.7|4751.3|4731.3|4751.3|4731.3|4749.7|4729.7|0
1614167400000|2021-02-24 11:50:00|4750.5|4730.5|4750.6|4730.6|4751.4|4731.4|4750.2|4730.2|0
1614167700000|2021-02-24 11:55:00|4750.5|4730.5|4749.5|4729.5|4751.3|4731.3|4749.1|4729.1|0
1614168000000|2021-02-24 12:00:00|4749.6|4729.6|4750.4|4730.4|4751|4731|4749.6|4729.6|0
1614168300000|2021-02-24 12:05:00|4750.6|4730.6|4752.1|4732.1|4752.1|4732.1|4750.6|4730.6|0
1614168600000|2021-02-24 12:10:00|4752.4|4732.4|4751.8|4731.8|4752.6|4732.6|4751.2|4731.2|0
1614168900000|2021-02-24 12:15:00|4751.9|4731.9|4751.4|4731.4|4752.5|4732.5|4751.2|4731.2|0
1614169200000|2021-02-24 12:20:00|4751.3|4731.3|4751.1|4731.1|4752|4732|4751.1|4731.1|0
1614169500000|2021-02-24 12:25:00|4751.2|4731.2|4746.6|4726.6|4751.2|4731.2|4746.5|4726.5|0
1614169800000|2021-02-24 12:30:00|4746.7|4726.7|4748|4728|4748.7|4728.7|4746.2|4726.2|0
1614170100000|2021-02-24 12:35:00|4748.1|4728.1|4747.5|4727.5|4748.5|4728.5|4747.5|4727.5|0
1614170400000|2021-02-24 12:40:00|4747.4|4727.4|4748.7|4728.7|4749.6|4729.6|4746.9|4726.9|0
1614170700000|2021-02-24 12:45:00|4748.8|4728.8|4749.5|4729.5|4749.7|4729.7|4748.8|4728.8|0
1614171000000|2021-02-24 12:50:00|4749.6|4729.6|4750.3|4730.3|4750.3|4730.3|4749.3|4729.3|0
1614171300000|2021-02-24 12:55:00|4750.4|4730.4|4749.3|4729.3|4751.6|4731.6|4748.9|4728.9|0
1614171600000|2021-02-24 13:00:00|4749.4|4729.4|4748.6|4728.6|4750.3|4730.3|4748.6|4728.6|0
1614171900000|2021-02-24 13:05:00|4748.5|4728.5|4748.1|4728.1|4749.9|4729.9|4748|4728|0
1614172200000|2021-02-24 13:10:00|4748|4728|4747.8|4727.8|4748.3|4728.3|4747.2|4727.2|0
1614172500000|2021-02-24 13:15:00|4747.9|4727.9|4746.5|4726.5|4748.1|4728.1|4746.5|4726.5|0
1614172800000|2021-02-24 13:20:00|4746.4|4726.4|4744.3|4724.3|4746.4|4726.4|4744.3|4724.3|0
1614173100000|2021-02-24 13:25:00|4744.2|4724.2|4744.3|4724.3|4744.7|4724.7|4743.6|4723.6|0
1614173400000|2021-02-24 13:30:00|4744.2|4724.2|4742.8|4722.8|4744.8|4724.8|4742.7|4722.7|0
1614173700000|2021-02-24 13:35:00|4742.2|4722.2|4741.5|4721.5|4742.2|4722.2|4740.5|4720.5|0
1614174000000|2021-02-24 13:40:00|4741.4|4721.4|4740.7|4720.7|4742|4722|4740.6|4720.6|0
1614174300000|2021-02-24 13:45:00|4740.6|4720.6|4729|4709|4740.7|4720.7|4728.3|4708.3|0
1614174600000|2021-02-24 13:50:00|4729.2|4709.2|4734.2|4714.2|4735.3|4715.3|4728.5|4708.5|0
1614174900000|2021-02-24 13:55:00|4734.3|4714.3|4728|4708|4734.3|4714.3|4725.3|4705.3|0
1614175200000|2021-02-24 14:00:00|4727.9|4707.9|4726.7|4706.7|4728|4708|4724.9|4704.9|0
1614175500000|2021-02-24 14:05:00|4727.3|4707.3|4731.4|4711.4|4731.6|4711.6|4727.1|4707.1|0
1614175800000|2021-02-24 14:10:00|4731.6|4711.6|4733.4|4713.4|4734.2|4714.2|4731.2|4711.2|0
1614176100000|2021-02-24 14:15:00|4733.3|4713.3|4731.8|4711.8|4733.3|4713.3|4731.2|4711.2|0
1614176400000|2021-02-24 14:20:00|4731.7|4711.7|4732.4|4712.4|4733.4|4713.4|4730.9|4710.9|0
1614176700000|2021-02-24 14:25:00|4732.5|4712.5|4730.7|4710.7|4732.5|4712.5|4730.7|4710.7|0
1614177000000|2021-02-24 14:30:00|4730.6|4710.6|4731.7|4711.7|4732.8|4712.8|4729.8|4709.8|3000
1614177300000|2021-02-24 14:35:00|4731.8|4711.8|4731.2|4711.2|4732.2|4712.2|4728.6|4708.6|0
1614177600000|2021-02-24 14:40:00|4731.3|4711.3|4732.4|4712.4|4734|4714|4731|4711|0
1614177900000|2021-02-24 14:45:00|4732.3|4712.3|4733|4713|4733.1|4713.1|4730.5|4710.5|0
1614178200000|2021-02-24 14:50:00|4733.1|4713.1|4727.7|4707.7|4733.1|4713.1|4725.4|4705.4|4500
1614178500000|2021-02-24 14:55:00|4728.1|4708.1|4729.5|4709.5|4732.3|4712.3|4728.1|4708.1|0
1614178800000|2021-02-24 15:00:00|4729.4|4709.4|4731.7|4711.7|4732|4712|4729.3|4709.3|0
1614179100000|2021-02-24 15:05:00|4731.8|4711.8|4731.3|4711.3|4733.1|4713.1|4729.8|4709.8|0
1614179400000|2021-02-24 15:10:00|4731.2|4711.2|4733.1|4713.1|4733.9|4713.9|4731.2|4711.2|0
1614179700000|2021-02-24 15:15:00|4733.2|4713.2|4738.1|4718.1|4738.1|4718.1|4733.2|4713.2|0
1614180000000|2021-02-24 15:20:00|4738.3|4718.3|4739.8|4719.8|4740|4720|4736.3|4716.3|0
1614180300000|2021-02-24 15:25:00|4739.9|4719.9|4739.3|4719.3|4741.1|4721.1|4738.7|4718.7|0
1614180600000|2021-02-24 15:30:00|4739.2|4719.2|4739.7|4719.7|4741.3|4721.3|4738.7|4718.7|0
1614180900000|2021-02-24 15:35:00|4739.6|4719.6|4740.9|4720.9|4741|4721|4739.4|4719.4|0
1614181200000|2021-02-24 15:40:00|4740.8|4720.8|4737.4|4717.4|4740.9|4720.9|4737.4|4717.4|0
1614181500000|2021-02-24 15:45:00|4737.5|4717.5|4739.6|4719.6|4741.1|4721.1|4737.4|4717.4|0
1614181800000|2021-02-24 15:50:00|4739.7|4719.7|4741.5|4721.5|4742.7|4722.7|4739.6|4719.6|0
1614182100000|2021-02-24 15:55:00|4741.6|4721.6|4741.9|4721.9|4743.8|4723.8|4740.8|4720.8|0
1614182400000|2021-02-24 16:00:00|4742|4722|4742.9|4722.9|4743.4|4723.4|4742|4722|0
1614182700000|2021-02-24 16:05:00|4743|4723|4744.2|4724.2|4744.7|4724.7|4742.9|4722.9|0
1614183000000|2021-02-24 16:10:00|4744.3|4724.3|4740.4|4720.4|4744.7|4724.7|4740.3|4720.3|0
1614183300000|2021-02-24 16:15:00|4740.5|4720.5|4740.3|4720.3|4740.9|4720.9|4738.9|4718.9|0
1614183600000|2021-02-24 16:20:00|4740.5|4720.5|4742.4|4722.4|4742.9|4722.9|4740.3|4720.3|0
1614183900000|2021-02-24 16:25:00|4742.5|4722.5|4743|4723|4743.1|4723.1|4741.3|4721.3|0
1614184200000|2021-02-24 16:30:00|4754.1|4704.1|4754.3|4704.3|4757.9|4707.9|4751.7|4701.7|0
1614184500000|2021-02-24 16:35:00|4753.8|4703.8|4758|4708|4759.2|4709.2|4753|4703|0
1614184800000|2021-02-24 16:40:00|4757.9|4707.9|4754.1|4704.1|4757.9|4707.9|4754|4704|0
1614185100000|2021-02-24 16:45:00|4755.3|4705.3|4756.7|4706.7|4758|4708|4754|4704|0
1614185400000|2021-02-24 16:50:00|4756.6|4706.6|4755.5|4705.5|4758|4708|4755.4|4705.4|0
1614185700000|2021-02-24 16:55:00|4755.4|4705.4|4755.6|4705.6|4758.1|4708.1|4754.2|4704.2|0
1614186000000|2021-02-24 17:00:00|4756.1|4706.1|4759.5|4709.5|4759.5|4709.5|4756.1|4706.1|0
1614186300000|2021-02-24 17:05:00|4759.4|4709.4|4759.4|4709.4|4759.5|4709.5|4758.2|4708.2|0
1614186600000|2021-02-24 17:10:00|4759.5|4709.5|4759.6|4709.6|4760.8|4710.8|4758.2|4708.2|0
1614186900000|2021-02-24 17:15:00|4760.1|4710.1|4760.8|4710.8|4760.8|4710.8|4758.3|4708.3|0
1614187200000|2021-02-24 17:20:00|4760.3|4710.3|4760.8|4710.8|4762.1|4712.1|4759.5|4709.5|0
1614187500000|2021-02-24 17:25:00|4760.9|4710.9|4762.2|4712.2|4762.2|4712.2|4759.6|4709.6|0
1614187800000|2021-02-24 17:30:00|4762.1|4712.1|4763.5|4713.5|4763.5|4713.5|4762.1|4712.1|0
1614188100000|2021-02-24 17:35:00|4763.6|4713.6|4763.6|4713.6|4763.6|4713.6|4762.3|4712.3|0
1614188400000|2021-02-24 17:40:00|4763.1|4713.1|4762.2|4712.2|4763.6|4713.6|4761|4711|0
1614188700000|2021-02-24 17:45:00|4762.3|4712.3|4759.7|4709.7|4762.3|4712.3|4759.6|4709.6|0
1614189000000|2021-02-24 17:50:00|4760.2|4710.2|4759.6|4709.6|4762.2|4712.2|4758.4|4708.4|0
1614189300000|2021-02-24 17:55:00|4759.7|4709.7|4759.6|4709.6|4760.9|4710.9|4759.6|4709.6|0
1614189600000|2021-02-24 18:00:00|4759.1|4709.1|4757|4707|4759.1|4709.1|4757|4707|0
1614189900000|2021-02-24 18:05:00|4757.1|4707.1|4759.6|4709.6|4759.6|4709.6|4757|4707|0
1614190200000|2021-02-24 18:10:00|4759.7|4709.7|4762.3|4712.3|4762.3|4712.3|4759.7|4709.7|0
1614190500000|2021-02-24 18:15:00|4762.8|4712.8|4762.3|4712.3|4763.5|4713.5|4761|4711|0
1614190800000|2021-02-24 18:20:00|4762.2|4712.2|4764.8|4714.8|4764.8|4714.8|4762.2|4712.2|0
1614191100000|2021-02-24 18:25:00|4764.9|4714.9|4766.2|4716.2|4766.2|4716.2|4764.9|4714.9|0
1614191400000|2021-02-24 18:30:00|4766.1|4716.1|4770.1|4720.1|4770.1|4720.1|4766.1|4716.1|0
1614191700000|2021-02-24 18:35:00|4770|4720|4770.1|4720.1|4771.3|4721.3|4768.8|4718.8|0
1614192000000|2021-02-24 18:40:00|4769.6|4719.6|4770.1|4720.1|4770.2|4720.2|4767.5|4717.5|0
1614192300000|2021-02-24 18:45:00|4769.9|4719.9|4768.8|4718.8|4770.1|4720.1|4767.6|4717.6|0
1614192600000|2021-02-24 18:50:00|4768.4|4718.4|4767.6|4717.6|4768.9|4718.9|4767.5|4717.5|0
1614192900000|2021-02-24 18:55:00|4767.7|4717.7|4770.1|4720.1|4770.1|4720.1|4767.6|4717.6|0
1614193200000|2021-02-24 19:00:00|4770.2|4720.2|4768.8|4718.8|4770.2|4720.2|4768.8|4718.8|0
1614193500000|2021-02-24 19:05:00|4768.7|4718.7|4767.5|4717.5|4768.8|4718.8|4766.1|4716.1|0
1614193800000|2021-02-24 19:10:00|4768|4718|4766|4716|4768.8|4718.8|4766|4716|0
1614194100000|2021-02-24 19:15:00|4766.1|4716.1|4768.6|4718.6|4768.7|4718.7|4766|4716|0
1614194400000|2021-02-24 19:20:00|4768.7|4718.7|4768.6|4718.6|4768.7|4718.7|4767.2|4717.2|0
1614194700000|2021-02-24 19:25:00|4768.7|4718.7|4768.6|4718.6|4769.9|4719.9|4768.6|4718.6|0
1614195000000|2021-02-24 19:30:00|4768.7|4718.7|4769.8|4719.8|4770|4720|4767.3|4717.3|0
1614195300000|2021-02-24 19:35:00|4769.9|4719.9|4769.8|4719.8|4769.9|4719.9|4768.5|4718.5|0
1614195600000|2021-02-24 19:40:00|4769.9|4719.9|4769.8|4719.8|4769.9|4719.9|4768.6|4718.6|0
1614195900000|2021-02-24 19:45:00|4769.9|4719.9|4767.1|4717.1|4769.9|4719.9|4767.1|4717.1|0
1614196200000|2021-02-24 19:50:00|4767.2|4717.2|4768.4|4718.4|4768.5|4718.5|4767.1|4717.1|0
1614196500000|2021-02-24 19:55:00|4768.3|4718.3|4768.4|4718.4|4769.7|4719.7|4768.3|4718.3|0
1614196800000|2021-02-24 20:00:00|4768.9|4718.9|4769.6|4719.6|4771|4721|4768.3|4718.3|0
1614197100000|2021-02-24 20:05:00|4769.7|4719.7|4769.7|4719.7|4771|4721|4769.6|4719.6|0
1614197400000|2021-02-24 20:10:00|4769.8|4719.8|4769.8|4719.8|4769.8|4719.8|4769.7|4719.7|0
1614197700000|2021-02-24 20:15:00|4770.3|4720.3|4769.6|4719.6|4771.1|4721.1|4769.6|4719.6|0
1614198000000|2021-02-24 20:20:00|4769.7|4719.7|4771.1|4721.1|4771.1|4721.1|4769.6|4719.6|0
1614198300000|2021-02-24 20:25:00|4771|4721|4771.3|4721.3|4771.3|4721.3|4769.8|4719.8|0
1614198600000|2021-02-24 20:30:00|4771.2|4721.2|4771.4|4721.4|4771.4|4721.4|4771.2|4721.2|0
1614198900000|2021-02-24 20:35:00|4771.3|4721.3|4771.4|4721.4|4771.5|4721.5|4771.3|4721.3|0
1614199200000|2021-02-24 20:40:00|4771.3|4721.3|4768.7|4718.7|4771.4|4721.4|4768.6|4718.6|0
1614199500000|2021-02-24 20:45:00|4768.8|4718.8|4770.1|4720.1|4771.3|4721.3|4768.8|4718.8|0
1614199800000|2021-02-24 20:50:00|4770.4|4720.4|4769|4719|4771.5|4721.5|4767.8|4717.8|0
1614200100000|2021-02-24 20:55:00|4768.9|4718.9|4768.6|4718.6|4769.1|4719.1|4767.4|4717.4|0
1614200400000|2021-02-24 21:00:00|4768.7|4718.7|4768.4|4718.4|4769.1|4719.1|4765.9|4715.9|1500
1614200700000|2021-02-24 21:05:00|4768.3|4718.3|4770|4720|4770|4720|4767.5|4717.5|0
1614201000000|2021-02-24 21:10:00|4769.6|4719.6|4772.9|4722.9|4773.7|4723.7|4769.6|4719.6|0
1614201300000|2021-02-24 21:15:00|4772.8|4722.8|4773.3|4723.3|4773.6|4723.6|4772.7|4722.7|0
1614201600000|2021-02-24 21:20:00|4773.2|4723.2|4773.2|4723.2|4773.8|4723.8|4772.9|4722.9|0
1614201900000|2021-02-24 21:25:00|4773.1|4723.1|4773.8|4723.8|4774|4724|4773.1|4723.1|0
1614202200000|2021-02-24 21:30:00|4773.3|4723.3|4772.3|4722.3|4773.9|4723.9|4771.2|4721.2|0
1614202500000|2021-02-24 21:35:00|4771.9|4721.9|4773.1|4723.1|4773.1|4723.1|4771.9|4721.9|0
1614202800000|2021-02-24 21:40:00|4772.8|4722.8|4772.6|4722.6|4773.3|4723.3|4772.3|4722.3|0
1614203100000|2021-02-24 21:45:00|4772.5|4722.5|4773.9|4723.9|4773.9|4723.9|4771.2|4721.2|0
1614203400000|2021-02-24 21:50:00|4773.8|4723.8|4770.9|4720.9|4774.1|4724.1|4770.1|4720.1|0
1614203700000|2021-02-24 21:55:00|4770.7|4720.7|4769.6|4719.6|4771.2|4721.2|4768.7|4718.7|0
1614204000000|2021-02-24 22:00:00|4769.9|4719.9|4769.2|4719.2|4769.9|4719.9|4768.8|4718.8|0
1614204300000|2021-02-24 22:05:00|4768.8|4718.8|4768.5|4718.5|4769.2|4719.2|4768.4|4718.4|0
1614204600000|2021-02-24 22:10:00|4768.4|4718.4|4768.8|4718.8|4768.9|4718.9|4768|4718|0
1614204900000|2021-02-24 22:15:00|4769.4|4719.4|4768.7|4718.7|4769.4|4719.4|4768.7|4718.7|0
1614205200000|2021-02-24 22:20:00|4768.5|4718.5|4769|4719|4769|4719|4768.4|4718.4|0
1614205500000|2021-02-24 22:25:00|4768.9|4718.9|4768.2|4718.2|4768.9|4718.9|4768.1|4718.1|0
1614205800000|2021-02-24 22:30:00|4768.1|4718.1|4767.9|4717.9|4768.1|4718.1|4767.9|4717.9|0
1614206100000|2021-02-24 22:35:00|4768.1|4718.1|4767.9|4717.9|4768.1|4718.1|4767.5|4717.5|0
1614206400000|2021-02-24 22:40:00|4767.7|4717.7|4767.9|4717.9|4768.1|4718.1|4767.4|4717.4|0
1614206700000|2021-02-24 22:45:00|4768|4718|4768|4718|4768.5|4718.5|4768|4718|0
1614207000000|2021-02-24 22:50:00|4767.9|4717.9|4767.4|4717.4|4768.2|4718.2|4767.4|4717.4|0
1614207300000|2021-02-24 22:55:00|4767.8|4717.8|4767.4|4717.4|4768|4718|4767.4|4717.4|0
1614207600000|2021-02-24 23:00:00|4769|4719|4767.5|4717.5|4769.6|4719.6|4767.5|4717.5|0
1614207900000|2021-02-24 23:05:00|4767.4|4717.4|4768.6|4718.6|4768.6|4718.6|4767|4717|0
1614208200000|2021-02-24 23:10:00|4768.9|4718.9|4769.8|4719.8|4770.3|4720.3|4768.6|4718.6|0
1614208500000|2021-02-24 23:15:00|4769.6|4719.6|4770|4720|4770.5|4720.5|4769.1|4719.1|0
1614208800000|2021-02-24 23:20:00|4770.1|4720.1|4771.3|4721.3|4771.6|4721.6|4770|4720|0
1614209100000|2021-02-24 23:25:00|4771.6|4721.6|4770.9|4720.9|4771.6|4721.6|4770.5|4720.5|0
1614209400000|2021-02-24 23:30:00|4771|4721|4775.9|4725.9|4776.4|4726.4|4771|4721|0
1614209700000|2021-02-24 23:35:00|4776|4726|4775.1|4725.1|4776.1|4726.1|4774.9|4724.9|0
1614210000000|2021-02-24 23:40:00|4775.3|4725.3|4776.8|4726.8|4776.8|4726.8|4774.6|4724.6|0
1614210300000|2021-02-24 23:45:00|4776.5|4726.5|4778.7|4728.7|4779.5|4729.5|4776.5|4726.5|0
1614210600000|2021-02-24 23:50:00|4778.4|4728.4|4778.9|4728.9|4778.9|4728.9|4778.1|4728.1|0
1614210900000|2021-02-24 23:55:00|4778.7|4728.7|4780|4730|4781.4|4731.4|4778.7|4728.7|0
1614211200000|2021-02-25 00:00:00|4779.7|4729.7|4777|4727|4780.2|4730.2|4777|4727|0
1614211500000|2021-02-25 00:05:00|4777.2|4727.2|4776.5|4726.5|4778.1|4728.1|4776.5|4726.5|0
1614211800000|2021-02-25 00:10:00|4776.8|4726.8|4776.1|4726.1|4777.5|4727.5|4775.9|4725.9|0
1614212100000|2021-02-25 00:15:00|4775.9|4725.9|4770.7|4720.7|4775.9|4725.9|4768.2|4718.2|0
1614212400000|2021-02-25 00:20:00|4770.6|4720.6|4771.2|4721.2|4771.9|4721.9|4769.4|4719.4|0
1614212700000|2021-02-25 00:25:00|4771.4|4721.4|4773.1|4723.1|4774.5|4724.5|4771.4|4721.4|0
1614213000000|2021-02-25 00:30:00|4773.2|4723.2|4774.4|4724.4|4774.4|4724.4|4773.1|4723.1|0
1614213300000|2021-02-25 00:35:00|4774.3|4724.3|4769.3|4719.3|4774.3|4724.3|4769.3|4719.3|0
1614213600000|2021-02-25 00:40:00|4768.9|4718.9|4770|4720|4770.6|4720.6|4768.1|4718.1|0
1614213900000|2021-02-25 00:45:00|4770.2|4720.2|4773.1|4723.1|4773.1|4723.1|4770.2|4720.2|0
1614214200000|2021-02-25 00:50:00|4772.6|4722.6|4773.1|4723.1|4773.1|4723.1|4771.8|4721.8|0
1614214500000|2021-02-25 00:55:00|4773|4723|4774.3|4724.3|4774.3|4724.3|4771.8|4721.8|0
1614214800000|2021-02-25 01:00:00|4774.2|4724.2|4771.7|4721.7|4774.4|4724.4|4771.7|4721.7|0
1614215100000|2021-02-25 01:05:00|4771.8|4721.8|4769.2|4719.2|4774.2|4724.2|4767.9|4717.9|0
1614215400000|2021-02-25 01:10:00|4770.4|4720.4|4774.2|4724.2|4774.2|4724.2|4770.4|4720.4|0
1614215700000|2021-02-25 01:15:00|4774.3|4724.3|4775.5|4725.5|4775.6|4725.6|4774.2|4724.2|0
1614216000000|2021-02-25 01:20:00|4775.4|4725.4|4775.4|4725.4|4775.5|4725.5|4774.2|4724.2|0
1614216300000|2021-02-25 01:25:00|4775.7|4725.7|4776.6|4726.6|4777.9|4727.9|4775.4|4725.4|0
1614216600000|2021-02-25 01:30:00|4776.7|4726.7|4776|4726|4777.9|4727.9|4775.3|4725.3|0
1614216900000|2021-02-25 01:35:00|4776.2|4726.2|4772.8|4722.8|4776.6|4726.6|4772.8|4722.8|0
1614217200000|2021-02-25 01:40:00|4773.1|4723.1|4774|4724|4775.3|4725.3|4772.8|4722.8|0
1614217500000|2021-02-25 01:45:00|4774.5|4724.5|4775.3|4725.3|4776.5|4726.5|4774.5|4724.5|0
1614217800000|2021-02-25 01:50:00|4775.2|4725.2|4772.7|4722.7|4775.2|4725.2|4772.7|4722.7|0
1614218100000|2021-02-25 01:55:00|4772.6|4722.6|4773.9|4723.9|4775.2|4725.2|4772.6|4722.6|0
1614218400000|2021-02-25 02:00:00|4773.7|4723.7|4775.1|4725.1|4775.1|4725.1|4772.6|4722.6|0
1614218700000|2021-02-25 02:05:00|4774.8|4724.8|4774.5|4724.5|4775.1|4725.1|4773.2|4723.2|0
1614219000000|2021-02-25 02:10:00|4774.7|4724.7|4777.6|4727.6|4777.6|4727.6|4773.8|4723.8|0
1614219300000|2021-02-25 02:15:00|4777.2|4727.2|4777.7|4727.7|4777.7|4727.7|4776.4|4726.4|0
1614219600000|2021-02-25 02:20:00|4778.1|4728.1|4778.9|4728.9|4780.1|4730.1|4777.6|4727.6|0
1614219900000|2021-02-25 02:25:00|4779|4729|4778.9|4728.9|4779.5|4729.5|4778.9|4728.9|0
1614220200000|2021-02-25 02:30:00|4779|4729|4778.9|4728.9|4780.2|4730.2|4778.9|4728.9|0
1614220500000|2021-02-25 02:35:00|4779|4729|4780.2|4730.2|4780.3|4730.3|4778.3|4728.3|0
1614220800000|2021-02-25 02:40:00|4780.3|4730.3|4780.1|4730.1|4780.3|4730.3|4778.9|4728.9|0
1614221100000|2021-02-25 02:45:00|4779.7|4729.7|4780.2|4730.2|4781.4|4731.4|4778.9|4728.9|0
1614221400000|2021-02-25 02:50:00|4780.1|4730.1|4780.1|4730.1|4780.2|4730.2|4778.9|4728.9|0
1614221700000|2021-02-25 02:55:00|4779.9|4729.9|4779.7|4729.7|4781.4|4731.4|4778.9|4728.9|0
1614222000000|2021-02-25 03:00:00|4779.6|4729.6|4777.7|4727.7|4780.1|4730.1|4777.6|4727.6|0
1614222300000|2021-02-25 03:05:00|4778.3|4728.3|4778.9|4728.9|4780.2|4730.2|4777.7|4727.7|0
1614222600000|2021-02-25 03:10:00|4779.2|4729.2|4780.1|4730.1|4780.2|4730.2|4778.9|4728.9|0
1614222900000|2021-02-25 03:15:00|4780.2|4730.2|4780.1|4730.1|4781.4|4731.4|4780.1|4730.1|0
1614223200000|2021-02-25 03:20:00|4780.2|4730.2|4780.2|4730.2|4780.2|4730.2|4780.1|4730.1|0
1614223500000|2021-02-25 03:25:00|4780.4|4730.4|4782.7|4732.7|4782.7|4732.7|4780.2|4730.2|0
1614223800000|2021-02-25 03:30:00|4783.1|4733.1|4782.7|4732.7|4783.9|4733.9|4782.7|4732.7|0
1614224100000|2021-02-25 03:35:00|4783|4733|4783.9|4733.9|4783.9|4733.9|4782.7|4732.7|0
1614224400000|2021-02-25 03:40:00|4783.4|4733.4|4782.6|4732.6|4783.9|4733.9|4782.6|4732.6|0
1614224700000|2021-02-25 03:45:00|4782.4|4732.4|4781.4|4731.4|4782.6|4732.6|4780.8|4730.8|0
1614225000000|2021-02-25 03:50:00|4780.9|4730.9|4782.7|4732.7|4782.7|4732.7|4780.2|4730.2|0
1614225300000|2021-02-25 03:55:00|4783|4733|4782.7|4732.7|4783.9|4733.9|4781.5|4731.5|0
1614225600000|2021-02-25 04:00:00|4783.3|4733.3|4782.7|4732.7|4784|4734|4782.7|4732.7|0
1614225900000|2021-02-25 04:05:00|4782.4|4732.4|4782.1|4732.1|4782.7|4732.7|4781.4|4731.4|0
1614226200000|2021-02-25 04:10:00|4781.8|4731.8|4782.7|4732.7|4782.7|4732.7|4781.4|4731.4|0
1614226500000|2021-02-25 04:15:00|4782.3|4732.3|4782.7|4732.7|4782.7|4732.7|4781.5|4731.5|0
1614226800000|2021-02-25 04:20:00|4782.5|4732.5|4782.7|4732.7|4782.7|4732.7|4781.5|4731.5|0
1614227100000|2021-02-25 04:25:00|4782.5|4732.5|4782.8|4732.8|4782.8|4732.8|4782.1|4732.1|0
1614227400000|2021-02-25 04:30:00|4783.4|4733.4|4784|4734|4784|4734|4782.8|4732.8|0
1614227700000|2021-02-25 04:35:00|4783.5|4733.5|4785.3|4735.3|4785.3|4735.3|4782.8|4732.8|0
1614228000000|2021-02-25 04:40:00|4785.8|4735.8|4785.2|4735.2|4786.6|4736.6|4785.2|4735.2|0
1614228300000|2021-02-25 04:45:00|4785.3|4735.3|4785.3|4735.3|4785.3|4735.3|4785.2|4735.2|0
1614228600000|2021-02-25 04:50:00|4785.2|4735.2|4785.2|4735.2|4785.3|4735.3|4784|4734|0
1614228900000|2021-02-25 04:55:00|4785.3|4735.3|4784|4734|4785.3|4735.3|4784|4734|0
1614229200000|2021-02-25 05:00:00|4784.1|4734.1|4785.3|4735.3|4786.6|4736.6|4784|4734|0
1614229500000|2021-02-25 05:05:00|4785.1|4735.1|4782.8|4732.8|4785.1|4735.1|4782.8|4732.8|0
1614229800000|2021-02-25 05:10:00|4782.3|4732.3|4782.8|4732.8|4782.8|4732.8|4781.6|4731.6|0
1614230100000|2021-02-25 05:15:00|4782.9|4732.9|4784.1|4734.1|4784.1|4734.1|4782.9|4732.9|0
1614230400000|2021-02-25 05:20:00|4784.2|4734.2|4783.5|4733.5|4785.3|4735.3|4782.9|4732.9|0
1614230700000|2021-02-25 05:25:00|4783.7|4733.7|4782.2|4732.2|4784.1|4734.1|4781.6|4731.6|0
1614231000000|2021-02-25 05:30:00|4782.5|4732.5|4784.1|4734.1|4784.1|4734.1|4781.6|4731.6|0
1614231300000|2021-02-25 05:35:00|4783.6|4733.6|4784.1|4734.1|4784.1|4734.1|4782.8|4732.8|0
1614231900000|2021-02-25 05:45:00|4784.2|4734.2|4782.9|4732.9|4784.2|4734.2|4782.9|4732.9|0
1614232200000|2021-02-25 05:50:00|4783.4|4733.4|4782.8|4732.8|4784.1|4734.1|4782.8|4732.8|0
1614232500000|2021-02-25 05:55:00|4782.9|4732.9|4782.8|4732.8|4784.1|4734.1|4782.8|4732.8|0
1614232800000|2021-02-25 06:00:00|4783.3|4733.3|4784|4734|4784.1|4734.1|4782.8|4732.8|0
1614233100000|2021-02-25 06:05:00|4783.9|4733.9|4782.7|4732.7|4784|4734|4782.7|4732.7|0
1614233400000|2021-02-25 06:10:00|4782.5|4732.5|4781.5|4731.5|4782.7|4732.7|4781.4|4731.4|0
1614233700000|2021-02-25 06:15:00|4781.7|4731.7|4782.7|4732.7|4782.7|4732.7|4781.4|4731.4|0
1614234000000|2021-02-25 06:20:00|4782.8|4732.8|4784|4734|4784|4734|4782.7|4732.7|0
1614234300000|2021-02-25 06:25:00|4783.5|4733.5|4782.7|4732.7|4783.5|4733.5|4782.7|4732.7|0
1614234600000|2021-02-25 06:30:00|4782.5|4732.5|4782.7|4732.7|4784|4734|4781.5|4731.5|0
1614234900000|2021-02-25 06:35:00|4783.2|4733.2|4782.8|4732.8|4783.9|4733.9|4782.7|4732.7|0
1614235200000|2021-02-25 06:40:00|4783|4733|4782.7|4732.7|4783.9|4733.9|4781.5|4731.5|0
1614235500000|2021-02-25 06:45:00|4783|4733|4782.7|4732.7|4783.9|4733.9|4782.7|4732.7|0
1614235800000|2021-02-25 06:50:00|4783.2|4733.2|4784|4734|4784|4734|4783.2|4733.2|0
1614236100000|2021-02-25 06:55:00|4784.1|4734.1|4785.3|4735.3|4785.3|4735.3|4782.8|4732.8|0
1614236400000|2021-02-25 07:00:00|4785.8|4735.8|4782.8|4732.8|4786.5|4736.5|4782.8|4732.8|0
1614236700000|2021-02-25 07:05:00|4782.9|4732.9|4781.5|4731.5|4782.9|4732.9|4779.1|4729.1|0
1614237000000|2021-02-25 07:10:00|4781.1|4731.1|4780.3|4730.3|4781.5|4731.5|4779.1|4729.1|0
1614237300000|2021-02-25 07:15:00|4780.8|4730.8|4782.7|4732.7|4782.8|4732.8|4780.3|4730.3|0
1614237600000|2021-02-25 07:20:00|4782.8|4732.8|4777.8|4727.8|4782.8|4732.8|4777.8|4727.8|0
1614237900000|2021-02-25 07:25:00|4777.3|4727.3|4775.3|4725.3|4778.9|4728.9|4775.2|4725.2|0
1614238200000|2021-02-25 07:30:00|4775.2|4725.2|4775.2|4725.2|4776.5|4726.5|4775.2|4725.2|0
1614238500000|2021-02-25 07:35:00|4775.1|4725.1|4776.4|4726.4|4776.4|4726.4|4773.9|4723.9|0
1614238800000|2021-02-25 07:40:00|4776.9|4726.9|4778.8|4728.8|4778.9|4728.9|4775.2|4725.2|0
1614239100000|2021-02-25 07:45:00|4778.9|4728.9|4780|4730|4780.1|4730.1|4777.6|4727.6|0
1614239400000|2021-02-25 07:50:00|4780.5|4730.5|4778.8|4728.8|4781.3|4731.3|4777.5|4727.5|0
1614239700000|2021-02-25 07:55:00|4779.2|4729.2|4782.5|4732.5|4782.5|4732.5|4779.2|4729.2|0
1614240000000|2021-02-25 08:00:00|4783|4733|4781.4|4731.4|4785|4735|4780|4730|0
1614240300000|2021-02-25 08:05:00|4780.9|4730.9|4765.7|4745.7|4782.6|4746.6|4760.5|4727.6|0
1614240600000|2021-02-25 08:10:00|4765.6|4745.6|4764.6|4744.6|4767.3|4747.3|4762.3|4742.3|0
1614240900000|2021-02-25 08:15:00|4764.5|4744.5|4765.8|4745.8|4765.8|4745.8|4761.3|4741.3|0
1614241200000|2021-02-25 08:20:00|4765.7|4745.7|4771.2|4751.2|4771.5|4751.5|4764.6|4744.6|0
1614241500000|2021-02-25 08:25:00|4771.1|4751.1|4774.5|4754.5|4775.2|4755.2|4770.1|4750.1|0
1614241800000|2021-02-25 08:30:00|4775.3|4755.3|4771.7|4751.7|4775.4|4755.4|4770|4750|0
1614242100000|2021-02-25 08:35:00|4772.2|4752.2|4781.9|4761.9|4781.9|4761.9|4772.2|4752.2|0
1614242400000|2021-02-25 08:40:00|4782.1|4762.1|4794.4|4774.4|4797.2|4777.2|4781.6|4761.6|0
1614242700000|2021-02-25 08:45:00|4794.1|4774.1|4786.9|4766.9|4795.5|4775.5|4786.1|4766.1|0
1614243000000|2021-02-25 08:50:00|4786.7|4766.7|4790.4|4770.4|4791.1|4771.1|4784.3|4764.3|0
1614243300000|2021-02-25 08:55:00|4790.1|4770.1|4781.5|4761.5|4790.1|4770.1|4781.2|4761.2|0
1614243600000|2021-02-25 09:00:00|4781.4|4761.4|4779.2|4759.2|4781.7|4761.7|4779|4759|0
1614243900000|2021-02-25 09:05:00|4779.4|4759.4|4776.4|4756.4|4779.4|4759.4|4775.2|4755.2|0
1614244200000|2021-02-25 09:10:00|4776.1|4756.1|4776|4756|4777|4757|4774.7|4754.7|0
1614244500000|2021-02-25 09:15:00|4775.9|4755.9|4777.7|4757.7|4779.3|4759.3|4775.5|4755.5|0
1614244800000|2021-02-25 09:20:00|4777.6|4757.6|4774.4|4754.4|4780.5|4760.5|4772.7|4752.7|0
1614245100000|2021-02-25 09:25:00|4774.7|4754.7|4774.5|4754.5|4776.2|4756.2|4773.1|4753.1|0
1614245400000|2021-02-25 09:30:00|4774.4|4754.4|4773.7|4753.7|4776.4|4756.4|4772.6|4752.6|0
1614245700000|2021-02-25 09:35:00|4773.8|4753.8|4778.5|4758.5|4779.2|4759.2|4773.8|4753.8|0
1614246000000|2021-02-25 09:40:00|4778.7|4758.7|4780.8|4760.8|4781|4761|4778.1|4758.1|0
1614246300000|2021-02-25 09:45:00|4780.7|4760.7|4782|4762|4783|4763|4779.5|4759.5|0
1614246600000|2021-02-25 09:50:00|4781.7|4761.7|4787.4|4767.4|4789.2|4769.2|4781.7|4761.7|0
1614246900000|2021-02-25 09:55:00|4787.5|4767.5|4794.1|4774.1|4794.1|4774.1|4787.4|4767.4|0
1614247200000|2021-02-25 10:00:00|4794.3|4774.3|4797|4777|4798.5|4778.5|4793.8|4773.8|0
1614247500000|2021-02-25 10:05:00|4796.9|4776.9|4792.8|4772.8|4796.9|4776.9|4791.6|4771.6|0
1614247800000|2021-02-25 10:10:00|4792.7|4772.7|4792.8|4772.8|4793.2|4773.2|4789.9|4769.9|0
1614248100000|2021-02-25 10:15:00|4792.5|4772.5|4799.6|4779.6|4800.2|4780.2|4792.5|4772.5|0
1614248400000|2021-02-25 10:20:00|4799.4|4779.4|4800.3|4780.3|4801.2|4781.2|4799.3|4779.3|0
1614248700000|2021-02-25 10:25:00|4800.2|4780.2|4800|4780|4801.1|4781.1|4799.7|4779.7|0
1614249000000|2021-02-25 10:30:00|4799.7|4779.7|4801.8|4781.8|4802.1|4782.1|4798.9|4778.9|0
1614249300000|2021-02-25 10:35:00|4801.9|4781.9|4806.4|4786.4|4806.5|4786.5|4801.9|4781.9|0
1614249600000|2021-02-25 10:40:00|4806.3|4786.3|4805.3|4785.3|4806.5|4786.5|4804.7|4784.7|0
1614249900000|2021-02-25 10:45:00|4805.2|4785.2|4805.1|4785.1|4806|4786|4804.6|4784.6|0
1614250200000|2021-02-25 10:50:00|4804.9|4784.9|4806|4786|4806.1|4786.1|4804.8|4784.8|0
1614250500000|2021-02-25 10:55:00|4805.7|4785.7|4805.1|4785.1|4806|4786|4804.8|4784.8|0
1614250800000|2021-02-25 11:00:00|4805|4785|4803.5|4783.5|4805.4|4785.4|4803|4783|0
1614251100000|2021-02-25 11:05:00|4803.4|4783.4|4800.1|4780.1|4803.5|4783.5|4799.5|4779.5|0
1614251400000|2021-02-25 11:10:00|4800.2|4780.2|4798.8|4778.8|4801.1|4781.1|4798.8|4778.8|0
1614251700000|2021-02-25 11:15:00|4799|4779|4799.1|4779.1|4800.3|4780.3|4799|4779|0
1614252000000|2021-02-25 11:20:00|4798.7|4778.7|4797.9|4777.9|4798.8|4778.8|4797.5|4777.5|0
1614252300000|2021-02-25 11:25:00|4797.8|4777.8|4803.2|4783.2|4803.5|4783.5|4797.8|4777.8|0
1614252600000|2021-02-25 11:30:00|4802.9|4782.9|4795.7|4775.7|4803.5|4783.5|4795.6|4775.6|0
1614252900000|2021-02-25 11:35:00|4795.3|4775.3|4786.3|4766.3|4795.3|4775.3|4786.2|4766.2|0
1614253200000|2021-02-25 11:40:00|4786.2|4766.2|4784.6|4764.6|4786.4|4766.4|4784.6|4764.6|0
1614253500000|2021-02-25 11:45:00|4784.3|4764.3|4781.1|4761.1|4785.6|4765.6|4781.1|4761.1|0
1614253800000|2021-02-25 11:50:00|4780.9|4760.9|4787.7|4767.7|4787.7|4767.7|4780.4|4760.4|0
1614254100000|2021-02-25 11:55:00|4787.6|4767.6|4788.1|4768.1|4789.3|4769.3|4787|4767|0
1614254400000|2021-02-25 12:00:00|4788|4768|4792.1|4772.1|4792.1|4772.1|4788|4768|0
1614254700000|2021-02-25 12:05:00|4792.6|4772.6|4789.7|4769.7|4793.7|4773.7|4789.7|4769.7|0
1614255000000|2021-02-25 12:10:00|4789.9|4769.9|4792|4772|4792.4|4772.4|4789.3|4769.3|0
1614255300000|2021-02-25 12:15:00|4791.9|4771.9|4794.4|4774.4|4794.4|4774.4|4791.7|4771.7|0
1614255600000|2021-02-25 12:20:00|4794.5|4774.5|4793.3|4773.3|4795.1|4775.1|4793|4773|0
1614255900000|2021-02-25 12:25:00|4793.1|4773.1|4793.2|4773.2|4793.9|4773.9|4792.6|4772.6|0
1614256200000|2021-02-25 12:30:00|4793|4773|4793.9|4773.9|4793.9|4773.9|4792.8|4772.8|0
1614256500000|2021-02-25 12:35:00|4793.8|4773.8|4793.7|4773.7|4794.2|4774.2|4793.3|4773.3|0
1614256800000|2021-02-25 12:40:00|4793.9|4773.9|4788.7|4768.7|4794|4774|4788.7|4768.7|0
1614257100000|2021-02-25 12:45:00|4788.8|4768.8|4786.8|4766.8|4788.8|4768.8|4785.8|4765.8|0
1614257400000|2021-02-25 12:50:00|4786.7|4766.7|4787|4767|4787.4|4767.4|4785|4765|0
1614257700000|2021-02-25 12:55:00|4787.3|4767.3|4788|4768|4789|4769|4787|4767|0
1614258000000|2021-02-25 13:00:00|4787.6|4767.6|4783.2|4763.2|4787.6|4767.6|4783|4763|0
1614258300000|2021-02-25 13:05:00|4783.3|4763.3|4786.7|4766.7|4786.7|4766.7|4782|4762|0
1614258600000|2021-02-25 13:10:00|4786.6|4766.6|4786|4766|4787.8|4767.8|4785.9|4765.9|0
1614258900000|2021-02-25 13:15:00|4785.8|4765.8|4788.9|4768.9|4788.9|4768.9|4785.4|4765.4|0
1614259200000|2021-02-25 13:20:00|4788.8|4768.8|4788.8|4768.8|4790.2|4770.2|4788.2|4768.2|0
1614259500000|2021-02-25 13:25:00|4788.7|4768.7|4787.5|4767.5|4788.7|4768.7|4787.5|4767.5|0
1614259800000|2021-02-25 13:30:00|4787.6|4767.6|4786.8|4766.8|4788.3|4768.3|4785.8|4765.8|0
1614260100000|2021-02-25 13:35:00|4786.9|4766.9|4790.9|4770.9|4791.4|4771.4|4786.8|4766.8|0
1614260400000|2021-02-25 13:40:00|4791.6|4771.6|4791.6|4771.6|4792.4|4772.4|4790.2|4770.2|0
1614260700000|2021-02-25 13:45:00|4791.7|4771.7|4793.9|4773.9|4794.2|4774.2|4791.7|4771.7|0
1614261000000|2021-02-25 13:50:00|4794.1|4774.1|4793.6|4773.6|4795.3|4775.3|4792.6|4772.6|0
1614261300000|2021-02-25 13:55:00|4793.8|4773.8|4790.9|4770.9|4793.8|4773.8|4790.9|4770.9|0
1614261600000|2021-02-25 14:00:00|4791|4771|4785.5|4765.5|4791.1|4771.1|4785.5|4765.5|0
1614261900000|2021-02-25 14:05:00|4785.6|4765.6|4780.7|4760.7|4785.6|4765.6|4779.7|4759.7|0
1614262200000|2021-02-25 14:10:00|4780.5|4760.5|4784|4764|4784.3|4764.3|4780.4|4760.4|0
1614262500000|2021-02-25 14:15:00|4784.1|4764.1|4784.9|4764.9|4786.5|4766.5|4784.1|4764.1|0
1614262800000|2021-02-25 14:20:00|4784.8|4764.8|4784.6|4764.6|4785|4765|4783.5|4763.5|0
1614263100000|2021-02-25 14:25:00|4784.5|4764.5|4786.6|4766.6|4787.1|4767.1|4783.2|4763.2|0
1614263400000|2021-02-25 14:30:00|4786.5|4766.5|4786.3|4766.3|4786.8|4766.8|4785|4765|0
1614263700000|2021-02-25 14:35:00|4785.4|4765.4|4783.3|4763.3|4786.2|4766.2|4783.2|4763.2|0
1614264000000|2021-02-25 14:40:00|4783.6|4763.6|4786.2|4766.2|4787.1|4767.1|4783.2|4763.2|0
1614264300000|2021-02-25 14:45:00|4786.3|4766.3|4786.3|4766.3|4787.3|4767.3|4786|4766|0
1614264600000|2021-02-25 14:50:00|4786.4|4766.4|4783.9|4763.9|4787.3|4767.3|4783.7|4763.7|0
1614264900000|2021-02-25 14:55:00|4783.7|4763.7|4781.6|4761.6|4783.7|4763.7|4780.6|4760.6|0
1614265200000|2021-02-25 15:00:00|4781.3|4761.3|4778.6|4758.6|4781.3|4761.3|4778.1|4758.1|0
1614265500000|2021-02-25 15:05:00|4778.7|4758.7|4778.9|4758.9|4779.2|4759.2|4777.3|4757.3|0
1614265800000|2021-02-25 15:10:00|4778.7|4758.7|4780.7|4760.7|4780.8|4760.8|4778|4758|0
1614266100000|2021-02-25 15:15:00|4780.8|4760.8|4783.6|4763.6|4784.2|4764.2|4780.5|4760.5|0
1614266400000|2021-02-25 15:20:00|4783.7|4763.7|4787.9|4767.9|4788.1|4768.1|4783.7|4763.7|0
1614266700000|2021-02-25 15:25:00|4787.6|4767.6|4787|4767|4788|4768|4786|4766|0
1614267000000|2021-02-25 15:30:00|4786.9|4766.9|4785.4|4765.4|4787|4767|4783.1|4763.1|0
1614267300000|2021-02-25 15:35:00|4785.6|4765.6|4784|4764|4786.2|4766.2|4783.3|4763.3|0
1614267600000|2021-02-25 15:40:00|4783.7|4763.7|4783.7|4763.7|4785.1|4765.1|4782.9|4762.9|0
1614267900000|2021-02-25 15:45:00|4783.6|4763.6|4784.1|4764.1|4786.3|4766.3|4782.1|4762.1|0
1614268200000|2021-02-25 15:50:00|4784|4764|4787.4|4767.4|4787.6|4767.6|4783.3|4763.3|0
1614268500000|2021-02-25 15:55:00|4787.5|4767.5|4789.8|4769.8|4789.8|4769.8|4787.1|4767.1|0
1614268800000|2021-02-25 16:00:00|4789.9|4769.9|4788.9|4768.9|4790.6|4770.6|4788.7|4768.7|0
1614269100000|2021-02-25 16:05:00|4788.7|4768.7|4787.7|4767.7|4788.8|4768.8|4786.8|4766.8|0
1614269400000|2021-02-25 16:10:00|4787.6|4767.6|4785.5|4765.5|4787.7|4767.7|4785.1|4765.1|0
1614269700000|2021-02-25 16:15:00|4785.4|4765.4|4784.9|4764.9|4785.4|4765.4|4783.9|4763.9|0
1614270000000|2021-02-25 16:20:00|4784.7|4764.7|4782.9|4762.9|4784.9|4764.9|4781.3|4761.3|0
1614270300000|2021-02-25 16:25:00|4783.2|4763.2|4783.1|4763.1|4783.9|4763.9|4782.5|4762.5|0
1614270600000|2021-02-25 16:30:00|4796.7|4746.7|4789.2|4739.2|4797.9|4747.9|4787.9|4737.9|0
1614270900000|2021-02-25 16:35:00|4789.1|4739.1|4784.1|4734.1|4789.2|4739.2|4781.4|4731.4|0
1614271200000|2021-02-25 16:40:00|4784|4734|4776.4|4726.4|4784|4734|4775.1|4725.1|0
1614271500000|2021-02-25 16:45:00|4775.9|4725.9|4769.8|4719.8|4775.9|4725.9|4768.6|4718.6|0
1614271800000|2021-02-25 16:50:00|4769.9|4719.9|4774.9|4724.9|4776.3|4726.3|4765.9|4715.9|0
1614272100000|2021-02-25 16:55:00|4774.8|4724.8|4772.1|4722.1|4776.2|4726.2|4770.7|4720.7|0
1614272400000|2021-02-25 17:00:00|4771.7|4721.7|4770.9|4720.9|4771.7|4721.7|4765.6|4715.6|0
1614272700000|2021-02-25 17:05:00|4770.4|4720.4|4773.4|4723.4|4774.7|4724.7|4768.2|4718.2|0
1614273000000|2021-02-25 17:10:00|4773.3|4723.3|4777.2|4727.2|4778.5|4728.5|4767.9|4717.9|0
1614273300000|2021-02-25 17:15:00|4777.1|4727.1|4773.2|4723.2|4778.6|4728.6|4773.2|4723.2|0
1614273600000|2021-02-25 17:20:00|4773.3|4723.3|4772.1|4722.1|4774.7|4724.7|4769.3|4719.3|0
1614273900000|2021-02-25 17:25:00|4772.6|4722.6|4765.4|4715.4|4773.4|4723.4|4764.1|4714.1|0
1614274200000|2021-02-25 17:30:00|4765.3|4715.3|4759.6|4709.6|4766.7|4716.7|4756.9|4706.9|0
1614274500000|2021-02-25 17:35:00|4759.1|4709.1|4763.7|4713.7|4764.9|4714.9|4757|4707|0
1614274800000|2021-02-25 17:40:00|4763.6|4713.6|4761|4711|4764.9|4714.9|4758.3|4708.3|0
1614275100000|2021-02-25 17:45:00|4761.1|4711.1|4758.4|4708.4|4763.7|4713.7|4756.9|4706.9|0
1614275400000|2021-02-25 17:50:00|4758.3|4708.3|4747.8|4697.8|4759.6|4709.6|4747.8|4697.8|0
1614275700000|2021-02-25 17:55:00|4747.7|4697.7|4743.8|4693.8|4751.7|4701.7|4741.2|4691.2|0
1614276000000|2021-02-25 18:00:00|4743.7|4693.7|4741.2|4691.2|4751.5|4701.5|4734.5|4684.5|0
1614276300000|2021-02-25 18:05:00|4741.3|4691.3|4750.2|4700.2|4751.5|4701.5|4738.5|4688.5|0
1614276600000|2021-02-25 18:10:00|4750.3|4700.3|4755.4|4705.4|4755.4|4705.4|4745|4695|0
1614276900000|2021-02-25 18:15:00|4754.9|4704.9|4758.1|4708.1|4758.1|4708.1|4750.1|4700.1|0
1614277200000|2021-02-25 18:20:00|4758|4708|4761.9|4711.9|4762.1|4712.1|4756.7|4706.7|0
1614277500000|2021-02-25 18:25:00|4762|4712|4760.6|4710.6|4763.2|4713.2|4757.8|4707.8|0
1614277800000|2021-02-25 18:30:00|4759.3|4709.3|4757.2|4707.2|4761.9|4711.9|4756.5|4706.5|0
1614278100000|2021-02-25 18:35:00|4757.5|4707.5|4761.9|4711.9|4762.5|4712.5|4753.9|4703.9|0
1614278400000|2021-02-25 18:40:00|4762.1|4712.1|4764.4|4714.4|4765.8|4715.8|4759.1|4709.1|0
1614278700000|2021-02-25 18:45:00|4764.1|4714.1|4763.1|4713.1|4764.5|4714.5|4760.4|4710.4|0
1614279000000|2021-02-25 18:50:00|4763|4713|4755.8|4705.8|4763.1|4713.1|4755.1|4705.1|0
1614279300000|2021-02-25 18:55:00|4755.6|4705.6|4755.5|4705.5|4758|4708|4753.8|4703.8|0
1614279600000|2021-02-25 19:00:00|4755.4|4705.4|4759.7|4709.7|4761|4711|4752.8|4702.8|0
1614279900000|2021-02-25 19:05:00|4759.8|4709.8|4763.7|4713.7|4765|4715|4759.6|4709.6|0
1614280200000|2021-02-25 19:10:00|4763.8|4713.8|4764.9|4714.9|4767.6|4717.6|4763.6|4713.6|0
1614280500000|2021-02-25 19:15:00|4765|4715|4769|4719|4769|4719|4764.9|4714.9|0
1614280800000|2021-02-25 19:20:00|4769.1|4719.1|4772.9|4722.9|4773|4723|4768.9|4718.9|0
1614281100000|2021-02-25 19:25:00|4772.4|4722.4|4771.6|4721.6|4772.9|4722.9|4770.2|4720.2|0
1614281400000|2021-02-25 19:30:00|4771.5|4721.5|4766.1|4716.1|4771.6|4721.6|4766.1|4716.1|0
1614281700000|2021-02-25 19:35:00|4766.2|4716.2|4762.1|4712.1|4767.4|4717.4|4760.8|4710.8|0
1614282000000|2021-02-25 19:40:00|4761.9|4711.9|4762.1|4712.1|4763.6|4713.6|4760.8|4710.8|0
1614282300000|2021-02-25 19:45:00|4761.6|4711.6|4758.3|4708.3|4763.5|4713.5|4756.9|4706.9|0
1614282600000|2021-02-25 19:50:00|4758.5|4708.5|4754.3|4704.3|4761|4711|4754.3|4704.3|0
1614282900000|2021-02-25 19:55:00|4754.8|4704.8|4754.3|4704.3|4757|4707|4753|4703|0
1614283200000|2021-02-25 20:00:00|4754.2|4704.2|4751.6|4701.6|4758.2|4708.2|4751.6|4701.6|0
1614283500000|2021-02-25 20:05:00|4751.7|4701.7|4744.9|4694.9|4753|4703|4743.6|4693.6|0
1614283800000|2021-02-25 20:10:00|4743.7|4693.7|4744.4|4694.4|4750.3|4700.3|4743.7|4693.7|0
1614284100000|2021-02-25 20:15:00|4744.6|4694.6|4742.4|4692.4|4745.1|4695.1|4739.7|4689.7|0
1614284400000|2021-02-25 20:20:00|4742.3|4692.3|4739.6|4689.6|4746.3|4696.3|4738.3|4688.3|0
1614284700000|2021-02-25 20:25:00|4739.7|4689.7|4739.4|4689.4|4746.2|4696.2|4738.4|4688.4|0
1614285000000|2021-02-25 20:30:00|4739.1|4689.1|4735.6|4685.6|4744.9|4694.9|4735.6|4685.6|0
1614285300000|2021-02-25 20:35:00|4735.5|4685.5|4734.3|4684.3|4736.9|4686.9|4729|4679|0
1614285600000|2021-02-25 20:40:00|4734.4|4684.4|4739.8|4689.8|4739.9|4689.9|4729.1|4679.1|0
1614285900000|2021-02-25 20:45:00|4739.3|4689.3|4745.3|4695.3|4749.3|4699.3|4738.5|4688.5|0
1614286200000|2021-02-25 20:50:00|4745.2|4695.2|4743.9|4693.9|4747.9|4697.9|4737.4|4687.4|0
1614286500000|2021-02-25 20:55:00|4743.8|4693.8|4739|4689|4748.6|4698.6|4736.1|4686.1|0
1614286800000|2021-02-25 21:00:00|4738.9|4688.9|4751.2|4701.2|4752.5|4702.5|4738.9|4688.9|3000
1614287100000|2021-02-25 21:05:00|4751.4|4701.4|4750.3|4700.3|4755.8|4705.8|4748.9|4698.9|0
1614287400000|2021-02-25 21:10:00|4750|4700|4745.3|4695.3|4752.8|4702.8|4742.2|4692.2|0
1614287700000|2021-02-25 21:15:00|4745.5|4695.5|4743.6|4693.6|4745.5|4695.5|4743.1|4693.1|0
1614288000000|2021-02-25 21:20:00|4743.7|4693.7|4743.5|4693.5|4744.4|4694.4|4742.5|4692.5|0
1614288300000|2021-02-25 21:25:00|4743.4|4693.4|4743.5|4693.5|4743.9|4693.9|4743.2|4693.2|0
1614288600000|2021-02-25 21:30:00|4743.4|4693.4|4743|4693|4746.6|4696.6|4740.4|4690.4|0
1614288900000|2021-02-25 21:35:00|4743.2|4693.2|4744.7|4694.7|4746.9|4696.9|4741.8|4691.8|0
1614289200000|2021-02-25 21:40:00|4744.9|4694.9|4743|4693|4746.9|4696.9|4742.7|4692.7|0
1614289500000|2021-02-25 21:45:00|4743.5|4693.5|4742.3|4692.3|4745.2|4695.2|4742.3|4692.3|0
1614289800000|2021-02-25 21:50:00|4742.4|4692.4|4733.5|4683.5|4743|4693|4733.5|4683.5|0
1614290100000|2021-02-25 21:55:00|4733.6|4683.6|4734.6|4684.6|4737.4|4687.4|4732.1|4682.1|0
1614290400000|2021-02-25 22:00:00|4734.5|4684.5|4734.8|4684.8|4735.1|4685.1|4734.4|4684.4|0
1614290700000|2021-02-25 22:05:00|4734.9|4684.9|4734.6|4684.6|4735|4685|4734.5|4684.5|0
1614291000000|2021-02-25 22:10:00|4734.8|4684.8|4733.7|4683.7|4734.8|4684.8|4733.3|4683.3|0
1614291300000|2021-02-25 22:15:00|4733.8|4683.8|4733.9|4683.9|4734.2|4684.2|4733.6|4683.6|0
1614291600000|2021-02-25 22:20:00|4733.7|4683.7|4734.4|4684.4|4735|4685|4733.7|4683.7|0
1614291900000|2021-02-25 22:25:00|4734.8|4684.8|4734.6|4684.6|4735.2|4685.2|4734|4684|0
1614292200000|2021-02-25 22:30:00|4734.8|4684.8|4734.6|4684.6|4734.8|4684.8|4734.2|4684.2|0
1614292500000|2021-02-25 22:35:00|4734.5|4684.5|4733.1|4683.1|4734.6|4684.6|4733.1|4683.1|0
1614292800000|2021-02-25 22:40:00|4733.3|4683.3|4733.1|4683.1|4733.8|4683.8|4733|4683|0
1614293100000|2021-02-25 22:45:00|4733.2|4683.2|4733|4683|4733.5|4683.5|4732.9|4682.9|0
1614293400000|2021-02-25 22:50:00|4732.9|4682.9|4733.9|4683.9|4734|4684|4732.9|4682.9|0
1614293700000|2021-02-25 22:55:00|4733.8|4683.8|4733.9|4683.9|4734.3|4684.3|4733.6|4683.6|0
1614294000000|2021-02-25 23:00:00|4734|4684|4741.3|4691.3|4742.9|4692.9|4726.2|4676.2|0
1614294300000|2021-02-25 23:05:00|4741.4|4691.4|4739.2|4689.2|4742.1|4692.1|4737.9|4687.9|0
1614294600000|2021-02-25 23:10:00|4739.3|4689.3|4741.7|4691.7|4744.2|4694.2|4739.3|4689.3|0
1614294900000|2021-02-25 23:15:00|4741.8|4691.8|4745.8|4695.8|4747.5|4697.5|4741.8|4691.8|0
1614295200000|2021-02-25 23:20:00|4745.9|4695.9|4735.6|4685.6|4746.5|4696.5|4733.8|4683.8|0
1614295500000|2021-02-25 23:25:00|4735.4|4685.4|4739.4|4689.4|4739.5|4689.5|4735.1|4685.1|0
1614295800000|2021-02-25 23:30:00|4739.2|4689.2|4742|4692|4743.4|4693.4|4736.3|4686.3|0
1614296100000|2021-02-25 23:35:00|4742.2|4692.2|4745.3|4695.3|4748.7|4698.7|4741.8|4691.8|0
1614296400000|2021-02-25 23:40:00|4745.6|4695.6|4743.9|4693.9|4747.1|4697.1|4741.7|4691.7|0
1614296700000|2021-02-25 23:45:00|4744.3|4694.3|4745.4|4695.4|4747.5|4697.5|4744.3|4694.3|0
1614297000000|2021-02-25 23:50:00|4745.5|4695.5|4741.2|4691.2|4746.7|4696.7|4740.3|4690.3|0
1614297300000|2021-02-25 23:55:00|4741.1|4691.1|4733.9|4683.9|4741.2|4691.2|4733.7|4683.7|0
1614297600000|2021-02-26 00:00:00|4733.4|4683.4|4737.3|4687.3|4739.9|4689.9|4732.4|4682.4|0
1614297900000|2021-02-26 00:05:00|4737.6|4687.6|4727.7|4677.7|4738.3|4688.3|4727.1|4677.1|0
1614298200000|2021-02-26 00:10:00|4727.9|4677.9|4730.2|4680.2|4732.8|4682.8|4724.2|4674.2|0
1614298500000|2021-02-26 00:15:00|4730.5|4680.5|4718.3|4668.3|4731.4|4681.4|4717.1|4667.1|0
1614298800000|2021-02-26 00:20:00|4717.8|4667.8|4712.1|4662.1|4719.6|4669.6|4712.1|4662.1|0
1614299100000|2021-02-26 00:25:00|4712.2|4662.2|4714.6|4664.6|4715.9|4665.9|4712.1|4662.1|0
1614299400000|2021-02-26 00:30:00|4714.5|4664.5|4712|4662|4714.6|4664.6|4712|4662|0
1614299700000|2021-02-26 00:35:00|4712.1|4662.1|4722.3|4672.3|4722.4|4672.4|4712|4662|0
1614300000000|2021-02-26 00:40:00|4722.1|4672.1|4721|4671|4723.6|4673.6|4719.8|4669.8|0
1614300300000|2021-02-26 00:45:00|4721.1|4671.1|4728.2|4678.2|4728.9|4678.9|4719.7|4669.7|0
1614300600000|2021-02-26 00:50:00|4727.6|4677.6|4726.3|4676.3|4728.9|4678.9|4725|4675|0
1614300900000|2021-02-26 00:55:00|4726.2|4676.2|4731.5|4681.5|4734.1|4684.1|4726.2|4676.2|0
1614301200000|2021-02-26 01:00:00|4731.3|4681.3|4741.8|4691.8|4741.8|4691.8|4729|4679|0
1614301500000|2021-02-26 01:05:00|4741.9|4691.9|4736.9|4686.9|4743.2|4693.2|4736.8|4686.8|0
1614301800000|2021-02-26 01:10:00|4736.8|4686.8|4735.7|4685.7|4738.2|4688.2|4732.5|4682.5|0
1614302100000|2021-02-26 01:15:00|4735.5|4685.5|4734.4|4684.4|4739.5|4689.5|4731.9|4681.9|0
1614302400000|2021-02-26 01:20:00|4733.9|4683.9|4734.4|4684.4|4737|4687|4733.1|4683.1|0
1614302700000|2021-02-26 01:25:00|4734.6|4684.6|4734.2|4684.2|4736.9|4686.9|4731|4681|0
1614303000000|2021-02-26 01:30:00|4734.4|4684.4|4732.8|4682.8|4735.4|4685.4|4729|4679|0
1614303300000|2021-02-26 01:35:00|4733|4683|4731|4681|4733.4|4683.4|4729|4679|0
1614303600000|2021-02-26 01:40:00|4731.2|4681.2|4729.1|4679.1|4735.5|4685.5|4729|4679|0
1614303900000|2021-02-26 01:45:00|4729|4679|4731.6|4681.6|4731.6|4681.6|4726.4|4676.4|0
1614304200000|2021-02-26 01:50:00|4731.5|4681.5|4736.9|4686.9|4736.9|4686.9|4730.3|4680.3|0
1614304500000|2021-02-26 01:55:00|4736.8|4686.8|4735.6|4685.6|4740.7|4690.7|4734.2|4684.2|0
1614304800000|2021-02-26 02:00:00|4735.9|4685.9|4736.9|4686.9|4740.1|4690.1|4735.6|4685.6|0
1614305100000|2021-02-26 02:05:00|4737|4687|4738.1|4688.1|4739.5|4689.5|4736.8|4686.8|0
1614305400000|2021-02-26 02:10:00|4737.9|4687.9|4738.3|4688.3|4739.5|4689.5|4736.8|4686.8|0
1614305700000|2021-02-26 02:15:00|4738.7|4688.7|4740.9|4690.9|4742.3|4692.3|4738.7|4688.7|0
1614306000000|2021-02-26 02:20:00|4741.2|4691.2|4743.5|4693.5|4743.6|4693.6|4739.6|4689.6|0
1614306300000|2021-02-26 02:25:00|4743.1|4693.1|4743.6|4693.6|4744.9|4694.9|4742.3|4692.3|0
1614306600000|2021-02-26 02:30:00|4743.7|4693.7|4741.4|4691.4|4746.2|4696.2|4741|4691|0
1614306900000|2021-02-26 02:35:00|4741|4691|4739.7|4689.7|4743.6|4693.6|4738.4|4688.4|0
1614307200000|2021-02-26 02:40:00|4739.4|4689.4|4739.7|4689.7|4742.4|4692.4|4738.4|4688.4|0
1614307500000|2021-02-26 02:45:00|4740|4690|4739.7|4689.7|4742.3|4692.3|4739.6|4689.6|0
1614307800000|2021-02-26 02:50:00|4739.6|4689.6|4740.8|4690.8|4743.4|4693.4|4739.6|4689.6|0
1614308100000|2021-02-26 02:55:00|4740.9|4690.9|4739.4|4689.4|4744.7|4694.7|4738.2|4688.2|0
1614308400000|2021-02-26 03:00:00|4739.5|4689.5|4740.7|4690.7|4742|4692|4738.1|4688.1|0
1614308700000|2021-02-26 03:05:00|4740.1|4690.1|4745.8|4695.8|4745.8|4695.8|4739.4|4689.4|0
1614309000000|2021-02-26 03:10:00|4747|4697|4741.9|4691.9|4747|4697|4741.9|4691.9|0
1614309300000|2021-02-26 03:15:00|4742|4692|4740.7|4690.7|4743.2|4693.2|4740.6|4690.6|0
1614309600000|2021-02-26 03:20:00|4740.6|4690.6|4739.4|4689.4|4740.7|4690.7|4738.1|4688.1|0
1614309900000|2021-02-26 03:25:00|4739.5|4689.5|4736.9|4686.9|4740.8|4690.8|4736.9|4686.9|0
1614310200000|2021-02-26 03:30:00|4737|4687|4733|4683|4737|4687|4732.9|4682.9|0
1614310500000|2021-02-26 03:35:00|4733.1|4683.1|4731.7|4681.7|4735.5|4685.5|4731.7|4681.7|0
1614310800000|2021-02-26 03:40:00|4730.5|4680.5|4731.7|4681.7|4733.7|4683.7|4730.4|4680.4|0
1614311100000|2021-02-26 03:45:00|4731.6|4681.6|4732.9|4682.9|4732.9|4682.9|4729.1|4679.1|0
1614311400000|2021-02-26 03:50:00|4732.8|4682.8|4731.6|4681.6|4734.2|4684.2|4731.6|4681.6|0
1614311700000|2021-02-26 03:55:00|4731.7|4681.7|4732.9|4682.9|4734.3|4684.3|4731.6|4681.6|0
1614312000000|2021-02-26 04:00:00|4733|4683|4734.3|4684.3|4736.8|4686.8|4731.7|4681.7|0
1614312300000|2021-02-26 04:05:00|4734.2|4684.2|4732.9|4682.9|4735.6|4685.6|4732.9|4682.9|0
1614312600000|2021-02-26 04:10:00|4732.8|4682.8|4730.3|4680.3|4732.9|4682.9|4729|4679|0
1614312900000|2021-02-26 04:15:00|4730.2|4680.2|4732.9|4682.9|4732.9|4682.9|4729.6|4679.6|0
1614313200000|2021-02-26 04:20:00|4732.8|4682.8|4731.6|4681.6|4732.8|4682.8|4729|4679|0
1614313500000|2021-02-26 04:25:00|4731.8|4681.8|4734.1|4684.1|4735.4|4685.4|4731.6|4681.6|0
1614313800000|2021-02-26 04:30:00|4734.2|4684.2|4731.5|4681.5|4734.2|4684.2|4731.5|4681.5|0
1614314100000|2021-02-26 04:35:00|4731.6|4681.6|4731.5|4681.5|4734.1|4684.1|4731.4|4681.4|0
1614314400000|2021-02-26 04:40:00|4731.7|4681.7|4728.9|4678.9|4732.1|4682.1|4728.8|4678.8|0
1614314700000|2021-02-26 04:45:00|4728.8|4678.8|4725|4675|4728.8|4678.8|4724.9|4674.9|0
1614315000000|2021-02-26 04:50:00|4724.9|4674.9|4722.4|4672.4|4727.5|4677.5|4722.3|4672.3|0
1614315300000|2021-02-26 04:55:00|4722.5|4672.5|4722.5|4672.5|4723.7|4673.7|4718.6|4668.6|0
1614315600000|2021-02-26 05:00:00|4722.4|4672.4|4719.9|4669.9|4723.7|4673.7|4717.3|4667.3|0
1614315900000|2021-02-26 05:05:00|4721.1|4671.1|4721.8|4671.8|4722.4|4672.4|4717.4|4667.4|0
1614316200000|2021-02-26 05:10:00|4722|4672|4717.3|4667.3|4722.4|4672.4|4716|4666|0
1614316500000|2021-02-26 05:15:00|4717|4667|4716|4666|4717.3|4667.3|4715.4|4665.4|0
1614316800000|2021-02-26 05:20:00|4715.6|4665.6|4718.4|4668.4|4718.6|4668.6|4714.8|4664.8|0
1614317100000|2021-02-26 05:25:00|4718|4668|4717.2|4667.2|4718.6|4668.6|4716|4666|0
1614317400000|2021-02-26 05:30:00|4717.3|4667.3|4712.1|4662.1|4717.3|4667.3|4710.8|4660.8|0
1614317700000|2021-02-26 05:35:00|4711.6|4661.6|4712.2|4662.2|4712.2|4662.2|4708.3|4658.3|0
1614318000000|2021-02-26 05:40:00|4712.4|4662.4|4721.1|4671.1|4721.2|4671.2|4712.1|4662.1|0
1614318300000|2021-02-26 05:45:00|4720.9|4670.9|4715.3|4665.3|4720.9|4670.9|4715.3|4665.3|0
1614318600000|2021-02-26 05:50:00|4715.2|4665.2|4709.7|4659.7|4715.3|4665.3|4709.6|4659.6|0
1614318900000|2021-02-26 05:55:00|4709.6|4659.6|4709.6|4659.6|4712.8|4662.8|4709.6|4659.6|0
1614319200000|2021-02-26 06:00:00|4709.7|4659.7|4720|4670|4720|4670|4709.6|4659.6|0
1614319500000|2021-02-26 06:05:00|4721.2|4671.2|4722|4672|4723.9|4673.9|4719.9|4669.9|0
1614319800000|2021-02-26 06:10:00|4722.3|4672.3|4725.2|4675.2|4725.3|4675.3|4722.3|4672.3|0
1614320100000|2021-02-26 06:15:00|4725.3|4675.3|4725.3|4675.3|4726.5|4676.5|4722.7|4672.7|0
1614320400000|2021-02-26 06:20:00|4725.1|4675.1|4725.3|4675.3|4725.3|4675.3|4722.6|4672.6|0
1614320700000|2021-02-26 06:25:00|4725.2|4675.2|4724.1|4674.1|4726.6|4676.6|4724|4674|0
1614321000000|2021-02-26 06:30:00|4724.2|4674.2|4720.1|4670.1|4725.4|4675.4|4718.9|4668.9|0
1614321300000|2021-02-26 06:35:00|4720.2|4670.2|4716.9|4666.9|4721.4|4671.4|4714.9|4664.9|0
1614321600000|2021-02-26 06:40:00|4716.6|4666.6|4718.7|4668.7|4720.1|4670.1|4716.2|4666.2|0
1614321900000|2021-02-26 06:45:00|4718.5|4668.5|4720|4670|4720|4670|4716.8|4666.8|0
1614322200000|2021-02-26 06:50:00|4720.1|4670.1|4719.7|4669.7|4723.2|4673.2|4717.2|4667.2|0
1614322500000|2021-02-26 06:55:00|4719.8|4669.8|4718.4|4668.4|4722.2|4672.2|4718.3|4668.3|0
1614322800000|2021-02-26 07:00:00|4717.9|4667.9|4718.4|4668.4|4726.2|4676.2|4714.7|4664.7|0
1614323100000|2021-02-26 07:05:00|4718.3|4668.3|4709.6|4659.6|4718.4|4668.4|4709.6|4659.6|0
1614323400000|2021-02-26 07:10:00|4709.7|4659.7|4712.5|4662.5|4713.2|4663.2|4703.6|4653.6|0
1614323700000|2021-02-26 07:15:00|4712.1|4662.1|4710|4660|4712.6|4662.6|4703.7|4653.7|0
1614324000000|2021-02-26 07:20:00|4710.4|4660.4|4716.2|4666.2|4716.3|4666.3|4710|4660|0
1614324300000|2021-02-26 07:25:00|4716.3|4666.3|4728.8|4678.8|4728.8|4678.8|4716.2|4666.2|0
1614324600000|2021-02-26 07:30:00|4728.3|4678.3|4728.7|4678.7|4735|4685|4726.2|4676.2|0
1614324900000|2021-02-26 07:35:00|4728.8|4678.8|4727.4|4677.4|4731.3|4681.3|4726.1|4676.1|0
1614325200000|2021-02-26 07:40:00|4727|4677|4728.7|4678.7|4731.3|4681.3|4726.1|4676.1|0
1614325500000|2021-02-26 07:45:00|4729|4679|4726.3|4676.3|4732.5|4682.5|4723.8|4673.8|0
1614325800000|2021-02-26 07:50:00|4726.8|4676.8|4731.5|4681.5|4734.1|4684.1|4726.3|4676.3|0
1614326100000|2021-02-26 07:55:00|4732|4682|4726.5|4676.5|4737.9|4687.9|4725.3|4675.3|0
1614326400000|2021-02-26 08:00:00|4726.6|4676.6|4711.8|4661.8|4729.1|4679.1|4708|4658|0
1614326700000|2021-02-26 08:05:00|4711.3|4661.3|4751.6|4731.6|4753.3|4733.3|4706.7|4656.7|0
1614327000000|2021-02-26 08:10:00|4751.3|4731.3|4750.9|4730.9|4753.5|4733.5|4741.8|4721.8|0
1614327300000|2021-02-26 08:15:00|4751.6|4731.6|4762.5|4742.5|4762.5|4742.5|4749.2|4729.2|0
1614327600000|2021-02-26 08:20:00|4763.1|4743.1|4761.3|4741.3|4765.6|4745.6|4759.4|4739.4|0
1614327900000|2021-02-26 08:25:00|||||||||0
1614328200000|2021-02-26 08:30:00|4771.2|4751.2|4766.4|4746.4|4771.6|4751.6|4763.6|4743.6|0
1614328500000|2021-02-26 08:35:00|4766.5|4746.5|4764.9|4744.9|4768.6|4748.6|4764.3|4744.3|0
1614328800000|2021-02-26 08:40:00|4765.1|4745.1|4772.4|4752.4|4772.4|4752.4|4765.1|4745.1|0
1614329100000|2021-02-26 08:45:00|4772.5|4752.5|4770.9|4750.9|4773.7|4753.7|4769.4|4749.4|0
1614329400000|2021-02-26 08:50:00|4770.8|4750.8|4773.1|4753.1|4774.5|4754.5|4770.3|4750.3|0
1614329700000|2021-02-26 08:55:00|4773.2|4753.2|4777.3|4757.3|4779|4759|4773.1|4753.1|0
1614330000000|2021-02-26 09:00:00|4776.6|4756.6|4769.2|4749.2|4776.8|4756.8|4768.9|4748.9|0
1614330300000|2021-02-26 09:05:00|4769.3|4749.3|4772.9|4752.9|4775.2|4755.2|4769.3|4749.3|0
1614330600000|2021-02-26 09:10:00|4772.8|4752.8|4776.2|4756.2|4776.3|4756.3|4772.4|4752.4|0
1614330900000|2021-02-26 09:15:00|4776.3|4756.3|4777.5|4757.5|4777.8|4757.8|4775.8|4755.8|0
1614331200000|2021-02-26 09:20:00|4777.4|4757.4|4775.2|4755.2|4777.4|4757.4|4773.1|4753.1|0
1614331500000|2021-02-26 09:25:00|4775.1|4755.1|4777.8|4757.8|4778.1|4758.1|4775|4755|0
1614331800000|2021-02-26 09:30:00|4777.6|4757.6|4776.6|4756.6|4777.6|4757.6|4775.2|4755.2|0
1614332100000|2021-02-26 09:35:00|4776.4|4756.4|4775.6|4755.6|4777.9|4757.9|4775.2|4755.2|0
1614332400000|2021-02-26 09:40:00|4775.8|4755.8|4778.1|4758.1|4778.7|4758.7|4773.6|4753.6|0
1614332700000|2021-02-26 09:45:00|4778|4758|4774.6|4754.6|4778.8|4758.8|4773.8|4753.8|0
1614333000000|2021-02-26 09:50:00|4774.5|4754.5|4773.1|4753.1|4775|4755|4771.8|4751.8|0
1614333300000|2021-02-26 09:55:00|4773.2|4753.2|4775.5|4755.5|4776.2|4756.2|4773.2|4753.2|0
1614333600000|2021-02-26 10:00:00|4775.4|4755.4|4773.8|4753.8|4776.9|4756.9|4773.7|4753.7|0
1614333900000|2021-02-26 10:05:00|4773.7|4753.7|4773.4|4753.4|4773.7|4753.7|4770.9|4750.9|0
1614334200000|2021-02-26 10:10:00|4773|4753|4775.8|4755.8|4776.1|4756.1|4773|4753|0
1614334500000|2021-02-26 10:15:00|4776|4756|4778.8|4758.8|4778.8|4758.8|4775.6|4755.6|0
1614334800000|2021-02-26 10:20:00|4779.1|4759.1|4776.5|4756.5|4780.1|4760.1|4776.3|4756.3|0
1614335100000|2021-02-26 10:25:00|4776.6|4756.6|4776.4|4756.4|4776.6|4756.6|4775.2|4755.2|0
1614335400000|2021-02-26 10:30:00|4776.6|4756.6|4778.3|4758.3|4778.5|4758.5|4776.2|4756.2|0
1614335700000|2021-02-26 10:35:00|4778.2|4758.2|4778.7|4758.7|4779.2|4759.2|4777.7|4757.7|0
1614336000000|2021-02-26 10:40:00|4778.5|4758.5|4778.1|4758.1|4778.5|4758.5|4776.9|4756.9|0
1614336300000|2021-02-26 10:45:00|4778|4758|4778.8|4758.8|4779.8|4759.8|4775.8|4755.8|0
1614336600000|2021-02-26 10:50:00|4778.6|4758.6|4777.3|4757.3|4778.9|4758.9|4777.1|4757.1|0
1614336900000|2021-02-26 10:55:00|4777.4|4757.4|4775.6|4755.6|4777.8|4757.8|4775.2|4755.2|0
1614337200000|2021-02-26 11:00:00|4775.4|4755.4|4772.2|4752.2|4775.4|4755.4|4772.1|4752.1|0
1614337500000|2021-02-26 11:05:00|4772.4|4752.4|4772.9|4752.9|4773.7|4753.7|4771.8|4751.8|0
1614337800000|2021-02-26 11:10:00|4773|4753|4770.6|4750.6|4773.5|4753.5|4770.3|4750.3|0
1614338100000|2021-02-26 11:15:00|4770.1|4750.1|4769.5|4749.5|4771.3|4751.3|4768.8|4748.8|0
1614338400000|2021-02-26 11:20:00|4769.7|4749.7|4772.6|4752.6|4772.8|4752.8|4768.4|4748.4|0
1614338700000|2021-02-26 11:25:00|4772.5|4752.5|4771.1|4751.1|4772.6|4752.6|4770.3|4750.3|0
1614339000000|2021-02-26 11:30:00|4770.9|4750.9|4764.6|4744.6|4771.1|4751.1|4764.3|4744.3|0
1614339300000|2021-02-26 11:35:00|4764.4|4744.4|4760.7|4740.7|4764.4|4744.4|4760.2|4740.2|0
1614339600000|2021-02-26 11:40:00|4761|4741|4757.3|4737.3|4761|4741|4756.9|4736.9|0
1614339900000|2021-02-26 11:45:00|4757.2|4737.2|4754|4734|4757.7|4737.7|4753.5|4733.5|0
1614340200000|2021-02-26 11:50:00|4753.7|4733.7|4754.1|4734.1|4755.2|4735.2|4753.5|4733.5|0
1614340500000|2021-02-26 11:55:00|4753.9|4733.9|4756.2|4736.2|4756.9|4736.9|4753.9|4733.9|0
1614340800000|2021-02-26 12:00:00|4755.8|4735.8|4758.6|4738.6|4759.4|4739.4|4755.8|4735.8|0
1614341100000|2021-02-26 12:05:00|4758.5|4738.5|4755.5|4735.5|4758.7|4738.7|4755.5|4735.5|0
1614341400000|2021-02-26 12:10:00|4755.7|4735.7|4754.2|4734.2|4756.2|4736.2|4753.3|4733.3|0
1614341700000|2021-02-26 12:15:00|4754.1|4734.1|4759.8|4739.8|4760.4|4740.4|4754.1|4734.1|0
1614342000000|2021-02-26 12:20:00|4759.9|4739.9|4759.6|4739.6|4760.9|4740.9|4759|4739|0
1614342300000|2021-02-26 12:25:00|4759.8|4739.8|4758.7|4738.7|4760|4740|4758.3|4738.3|0
1614342600000|2021-02-26 12:30:00|4758.9|4738.9|4757.3|4737.3|4759.3|4739.3|4757.1|4737.1|0
1614342900000|2021-02-26 12:35:00|4757.4|4737.4|4758.2|4738.2|4758.8|4738.8|4757|4737|0
1614343200000|2021-02-26 12:40:00|4758.1|4738.1|4756.3|4736.3|4758.9|4738.9|4756.3|4736.3|0
1614343500000|2021-02-26 12:45:00|4756.2|4736.2|4754.4|4734.4|4756.8|4736.8|4754.4|4734.4|0
1614343800000|2021-02-26 12:50:00|4754.5|4734.5|4752.9|4732.9|4755.4|4735.4|4752.9|4732.9|0
1614344100000|2021-02-26 12:55:00|4752.8|4732.8|4747.6|4727.6|4752.9|4732.9|4747.5|4727.5|0
1614344400000|2021-02-26 13:00:00|4747.5|4727.5|4747.2|4727.2|4749.6|4729.6|4746.3|4726.3|0
1614344700000|2021-02-26 13:05:00|4747.4|4727.4|4747.8|4727.8|4748.3|4728.3|4746.7|4726.7|0
1614345000000|2021-02-26 13:10:00|4747.7|4727.7|4749|4729|4749|4729|4745.5|4725.5|0
1614345300000|2021-02-26 13:15:00|4749.1|4729.1|4749.1|4729.1|4749.8|4729.8|4747.7|4727.7|0
1614345600000|2021-02-26 13:20:00|4749|4729|4749.1|4729.1|4750.5|4730.5|4749|4729|0
1614345900000|2021-02-26 13:25:00|4749.4|4729.4|4746.8|4726.8|4749.8|4729.8|4746.8|4726.8|0
1614346200000|2021-02-26 13:30:00|4746.7|4726.7|4748.8|4728.8|4748.9|4728.9|4744.7|4724.7|0
1614346500000|2021-02-26 13:35:00|4748.9|4728.9|4752.9|4732.9|4753.5|4733.5|4748.8|4728.8|0
1614346800000|2021-02-26 13:40:00|4752.7|4732.7|4751.5|4731.5|4753|4733|4751.4|4731.4|0
1614347100000|2021-02-26 13:45:00|4751.7|4731.7|4751.4|4731.4|4753.4|4733.4|4750.5|4730.5|0
1614347400000|2021-02-26 13:50:00|4751.6|4731.6|4753.3|4733.3|4753.5|4733.5|4750.9|4730.9|0
1614347700000|2021-02-26 13:55:00|4753.1|4733.1|4754.2|4734.2|4754.7|4734.7|4752.8|4732.8|0
1614348000000|2021-02-26 14:00:00|4754|4734|4756|4736|4756.7|4736.7|4754|4734|0
1614348300000|2021-02-26 14:05:00|4755.9|4735.9|4757.2|4737.2|4758.5|4738.5|4755.9|4735.9|0
1614348600000|2021-02-26 14:10:00|4757.3|4737.3|4759.2|4739.2|4759.8|4739.8|4756.8|4736.8|0
1614348900000|2021-02-26 14:15:00|4759.3|4739.3|4758|4738|4759.6|4739.6|4757.7|4737.7|0
1614349200000|2021-02-26 14:20:00|4758.1|4738.1|4758.4|4738.4|4760.1|4740.1|4758.1|4738.1|0
1614349500000|2021-02-26 14:25:00|4758.3|4738.3|4760.1|4740.1|4760.4|4740.4|4758.3|4738.3|0
1614349800000|2021-02-26 14:30:00|4760|4740|4755.2|4735.2|4760|4740|4755|4735|6000
1614350100000|2021-02-26 14:35:00|4755.1|4735.1|4752.3|4732.3|4755.2|4735.2|4752.3|4732.3|0
1614350400000|2021-02-26 14:40:00|4752.2|4732.2|4751.9|4731.9|4752.7|4732.7|4750.2|4730.2|0
1614350700000|2021-02-26 14:45:00|4752|4732|4754|4734|4755.9|4735.9|4751.6|4731.6|3000
1614351000000|2021-02-26 14:50:00|4754.1|4734.1|4752.9|4732.9|4754.2|4734.2|4750.1|4730.1|0
1614351300000|2021-02-26 14:55:00|4753|4733|4752.7|4732.7|4754|4734|4751.4|4731.4|0
1614351600000|2021-02-26 15:00:00|4752.6|4732.6|4753|4733|4753.1|4733.1|4749.7|4729.7|1500
1614351900000|2021-02-26 15:05:00|4752.9|4732.9|4751.1|4731.1|4753.6|4733.6|4750.5|4730.5|0
1614352200000|2021-02-26 15:10:00|4751.2|4731.2|4750.5|4730.5|4752.4|4732.4|4749.7|4729.7|0
1614352500000|2021-02-26 15:15:00|4750.8|4730.8|4749.7|4729.7|4750.8|4730.8|4748.6|4728.6|3000
1614352800000|2021-02-26 15:20:00|4749.4|4729.4|4745.9|4725.9|4749.9|4729.9|4745.9|4725.9|0
1614353100000|2021-02-26 15:25:00|4746.1|4726.1|4743.9|4723.9|4747.4|4727.4|4742.5|4722.5|12000
1614353400000|2021-02-26 15:30:00|4744|4724|4744.6|4724.6|4748.2|4728.2|4744|4724|0
1614353700000|2021-02-26 15:35:00|4744.7|4724.7|4748.5|4728.5|4748.6|4728.6|4744.7|4724.7|6000
1614354000000|2021-02-26 15:40:00|4748.3|4728.3|4749.8|4729.8|4749.9|4729.9|4746.4|4726.4|10500
1614354300000|2021-02-26 15:45:00|4749.9|4729.9|4752.3|4732.3|4752.4|4732.4|4748.6|4728.6|1500
1614354600000|2021-02-26 15:50:00|4752.2|4732.2|4751.3|4731.3|4752.5|4732.5|4750.4|4730.4|0
1614354900000|2021-02-26 15:55:00|4751.2|4731.2|4749.6|4729.6|4751.2|4731.2|4748.8|4728.8|0
1614355200000|2021-02-26 16:00:00|4749.7|4729.7|4751.3|4731.3|4751.6|4731.6|4748.6|4728.6|1500
1614355500000|2021-02-26 16:05:00|4751.2|4731.2|4755.1|4735.1|4755.2|4735.2|4751.2|4731.2|0
1614355800000|2021-02-26 16:10:00|4755.2|4735.2|4755.3|4735.3|4755.3|4735.3|4753.6|4733.6|0
1614356100000|2021-02-26 16:15:00|4755.4|4735.4|4754.7|4734.7|4757.2|4737.2|4754.6|4734.6|0
1614356400000|2021-02-26 16:20:00|4754.8|4734.8|4750|4730|4754.9|4734.9|4749.1|4729.1|0
1614356700000|2021-02-26 16:25:00|4749.8|4729.8|4750.2|4730.2|4750.9|4730.9|4748.4|4728.4|0
1614357000000|2021-02-26 16:30:00|4760.9|4710.9|4767.7|4717.7|4772.6|4722.6|4757.1|4707.1|1500
1614357300000|2021-02-26 16:35:00|4767.4|4717.4|4782.9|4732.9|4784.3|4734.3|4767.1|4717.1|0
1614357600000|2021-02-26 16:40:00|4783.4|4733.4|4782.7|4732.7|4786.8|4736.8|4781.4|4731.4|0
1614357900000|2021-02-26 16:45:00|4782.8|4732.8|4785|4735|4786.3|4736.3|4778.6|4728.6|0
1614358200000|2021-02-26 16:50:00|4785.5|4735.5|4783.6|4733.6|4786.3|4736.3|4779.7|4729.7|0
1614358500000|2021-02-26 16:55:00|4783.5|4733.5|4785|4735|4785|4735|4779.8|4729.8|0
1614358800000|2021-02-26 17:00:00|4785.1|4735.1|4788.8|4738.8|4789|4739|4783.6|4733.6|0
1614359100000|2021-02-26 17:05:00|4788.3|4738.3|4793.1|4743.1|4793.1|4743.1|4782.2|4732.2|0
1614359400000|2021-02-26 17:10:00|4793.2|4743.2|4795.9|4745.9|4797.3|4747.3|4791.8|4741.8|0
1614359700000|2021-02-26 17:15:00|4796|4746|4797.4|4747.4|4799.9|4749.9|4794.6|4744.6|0
1614360000000|2021-02-26 17:20:00|4798.6|4748.6|4796.4|4746.4|4798.7|4748.7|4794.6|4744.6|0
1614360300000|2021-02-26 17:25:00|4797.2|4747.2|4791.9|4741.9|4797.2|4747.2|4790.7|4740.7|0
1614360600000|2021-02-26 17:30:00|4792|4742|4793.3|4743.3|4796|4746|4792|4742|0
1614360900000|2021-02-26 17:35:00|4793.4|4743.4|4790.6|4740.6|4795.9|4745.9|4789.3|4739.3|0
1614361200000|2021-02-26 17:40:00|4790.5|4740.5|4790.5|4740.5|4793.1|4743.1|4789.2|4739.2|0
1614361500000|2021-02-26 17:45:00|4790.6|4740.6|4790.5|4740.5|4793.1|4743.1|4789.1|4739.1|0
1614361800000|2021-02-26 17:50:00|4790.4|4740.4|4792.4|4742.4|4795.8|4745.8|4789|4739|0
1614362100000|2021-02-26 17:55:00|4792.2|4742.2|4785.1|4735.1|4793|4743|4785|4735|0
1614362400000|2021-02-26 18:00:00|4786.3|4736.3|4783.5|4733.5|4786.3|4736.3|4779.6|4729.6|0
1614362700000|2021-02-26 18:05:00|4783|4733|4788.8|4738.8|4788.9|4738.9|4779.6|4729.6|0
1614363000000|2021-02-26 18:10:00|4788.4|4738.4|4787.5|4737.5|4788.9|4738.9|4784.9|4734.9|0
1614363300000|2021-02-26 18:15:00|4788.8|4738.8|4792.7|4742.7|4792.7|4742.7|4786.2|4736.2|0
1614363600000|2021-02-26 18:20:00|4792.8|4742.8|4795.4|4745.4|4796.7|4746.7|4792.7|4742.7|0
1614363900000|2021-02-26 18:25:00|4795.5|4745.5|4795.5|4745.5|4796.9|4746.9|4794.2|4744.2|0
1614364200000|2021-02-26 18:30:00|4795.6|4745.6|4791.3|4741.3|4796.8|4746.8|4788.7|4738.7|0
1614364500000|2021-02-26 18:35:00|4791.4|4741.4|4786|4736|4791.4|4741.4|4785.9|4735.9|0
1614364800000|2021-02-26 18:40:00|4786.5|4736.5|4788.7|4738.7|4790|4740|4785.9|4735.9|0
1614365100000|2021-02-26 18:45:00|4789.2|4739.2|4781.9|4731.9|4791.5|4741.5|4779.1|4729.1|0
1614365400000|2021-02-26 18:50:00|4782.4|4732.4|4780.4|4730.4|4783.1|4733.1|4777.8|4727.8|0
1614365700000|2021-02-26 18:55:00|4780.3|4730.3|4781.7|4731.7|4785.8|4735.8|4779.1|4729.1|0
1614366000000|2021-02-26 19:00:00|4780.5|4730.5|4779|4729|4785.8|4735.8|4779|4729|0
1614366300000|2021-02-26 19:05:00|4779.1|4729.1|4780.3|4730.3|4783|4733|4777.6|4727.6|0
1614366600000|2021-02-26 19:10:00|4780.2|4730.2|4780.4|4730.4|4783|4733|4778.9|4728.9|0
1614366900000|2021-02-26 19:15:00|4780.3|4730.3|4774.9|4724.9|4783.1|4733.1|4774.9|4724.9|0
1614367200000|2021-02-26 19:20:00|4775|4725|4776.2|4726.2|4780.2|4730.2|4773.6|4723.6|0
1614367500000|2021-02-26 19:25:00|4776.3|4726.3|4779|4729|4780.3|4730.3|4776.2|4726.2|0
1614367800000|2021-02-26 19:30:00|4778.9|4728.9|4783.8|4733.8|4784.4|4734.4|4776.3|4726.3|0
1614368100000|2021-02-26 19:35:00|4784|4734|4782|4732|4784.5|4734.5|4781.8|4731.8|0
1614368400000|2021-02-26 19:40:00|4781.9|4731.9|4779.2|4729.2|4783.2|4733.2|4776.6|4726.6|0
1614368700000|2021-02-26 19:45:00|4779.3|4729.3|4784.8|4734.8|4784.8|4734.8|4779.2|4729.2|0
1614369000000|2021-02-26 19:50:00|4784.7|4734.7|4784.7|4734.7|4786.1|4736.1|4782|4732|0
1614369300000|2021-02-26 19:55:00|4784.6|4734.6|4784.7|4734.7|4786|4736|4782|4732|0
1614369600000|2021-02-26 20:00:00|4784.6|4734.6|4790.1|4740.1|4790.2|4740.2|4784.6|4734.6|0
1614369900000|2021-02-26 20:05:00|4789.6|4739.6|4792.9|4742.9|4792.9|4742.9|4788.7|4738.7|0
1614370200000|2021-02-26 20:10:00|4792.8|4742.8|4790.1|4740.1|4793|4743|4788.8|4738.8|0
1614370500000|2021-02-26 20:15:00|4790.2|4740.2|4792.8|4742.8|4792.9|4742.9|4790.1|4740.1|0
1614370800000|2021-02-26 20:20:00|4792.7|4742.7|4787.3|4737.3|4792.9|4742.9|4787.3|4737.3|0
1614371100000|2021-02-26 20:25:00|4786.8|4736.8|4780.7|4730.7|4787.3|4737.3|4780.7|4730.7|0
1614371400000|2021-02-26 20:30:00|4780.6|4730.6|4780.7|4730.7|4782|4732|4780|4730|0
1614371700000|2021-02-26 20:35:00|4780.9|4730.9|4783.1|4733.1|4784.5|4734.5|4780.5|4730.5|0
1614372000000|2021-02-26 20:40:00|4782.6|4732.6|4788.5|4738.5|4791.2|4741.2|4781.8|4731.8|0
1614372300000|2021-02-26 20:45:00|4788.6|4738.6|4798|4748|4798.2|4748.2|4788.6|4738.6|0
1614372600000|2021-02-26 20:50:00|4797.8|4747.8|4781.7|4731.7|4797.8|4747.8|4781.7|4731.7|0
1614372900000|2021-02-26 20:55:00|4781.6|4731.6|4774.2|4724.2|4784.4|4734.4|4774.2|4724.2|0
1614373200000|2021-02-26 21:00:00|4774.1|4724.1|4768.8|4718.8|4774.4|4724.4|4762.6|4712.6|1500
1614373500000|2021-02-26 21:05:00|4769|4719|4765.4|4715.4|4775.2|4725.2|4756.8|4706.8|0
1614373800000|2021-02-26 21:10:00|4765.3|4715.3|4765.5|4715.5|4771.5|4721.5|4763.4|4713.4|0
1614374100000|2021-02-26 21:15:00|4765.6|4715.6|4764.5|4714.5|4765.9|4715.9|4763.5|4713.5|0
1614374400000|2021-02-26 21:20:00|4764.4|4714.4|4764.2|4714.2|4764.7|4714.7|4763.6|4713.6|0
1614374700000|2021-02-26 21:25:00|4764.3|4714.3|4765|4715|4765.3|4715.3|4764.2|4714.2|0
1614375000000|2021-02-26 21:30:00|4765.1|4715.1|4767|4717|4769.7|4719.7|4761.6|4711.6|0
1614375300000|2021-02-26 21:35:00|4766.9|4716.9|4769.4|4719.4|4771.4|4721.4|4766.4|4716.4|0
1614375600000|2021-02-26 21:40:00|4769.2|4719.2|4770|4720|4770|4720|4766.4|4716.4|0
1614375900000|2021-02-26 21:45:00|4769.9|4719.9|4770.6|4720.6|4771.4|4721.4|4769.7|4719.7|0
1614376200000|2021-02-26 21:50:00|4770.3|4720.3|4769.7|4719.7|4770.6|4720.6|4768.6|4718.6|0
1614376500000|2021-02-26 21:55:00|4770|4720|4771.9|4721.9|4774|4724|4768.6|4718.6|0
1614553200000|2021-02-28 23:00:00|4779.4|4729.4|4785.4|4735.4|4788.6|4738.6|4779.2|4729.2|0
1614553500000|2021-02-28 23:05:00|4785.8|4735.8|4786.5|4736.5|4790.2|4740.2|4785.4|4735.4|0
1614553800000|2021-02-28 23:10:00|4786.6|4736.6|4783.2|4733.2|4788.8|4738.8|4782.1|4732.1|0
1614554100000|2021-02-28 23:15:00|4783.1|4733.1|4786.3|4736.3|4788|4738|4779|4729|0
1614554400000|2021-02-28 23:20:00|4786.8|4736.8|4792.7|4742.7|4793.5|4743.5|4786.8|4736.8|0
1614554700000|2021-02-28 23:25:00|4792.9|4742.9|4795.3|4745.3|4797.2|4747.2|4792.2|4742.2|0
1614555000000|2021-02-28 23:30:00|4795.4|4745.4|4796.2|4746.2|4797.5|4747.5|4794.8|4744.8|0
1614555300000|2021-02-28 23:35:00|4796.3|4746.3|4798.8|4748.8|4799.2|4749.2|4794.1|4744.1|0
1614555600000|2021-02-28 23:40:00|4799.2|4749.2|4801|4751|4802.5|4752.5|4798|4748|0
1614555900000|2021-02-28 23:45:00|4800.8|4750.8|4799.9|4749.9|4801.7|4751.7|4797.5|4747.5|0
1614556200000|2021-02-28 23:50:00|4800|4750|4798.4|4748.4|4800.8|4750.8|4797.2|4747.2|0
1614556500000|2021-02-28 23:55:00|4798.3|4748.3|4802.8|4752.8|4803.1|4753.1|4798.3|4748.3|0
1614556800000|2021-03-01 00:00:00|4802.9|4752.9|4805.9|4755.9|4805.9|4755.9|4801.7|4751.7|0
1614557100000|2021-03-01 00:05:00|4805.8|4755.8|4800.5|4750.5|4805.8|4755.8|4799.9|4749.9|0
1614557400000|2021-03-01 00:10:00|4800.2|4750.2|4804.7|4754.7|4805.2|4755.2|4799.5|4749.5|0
1614557700000|2021-03-01 00:15:00|4804.6|4754.6|4803.9|4753.9|4810.6|4760.6|4802.6|4752.6|0
1614558000000|2021-03-01 00:20:00|4804|4754|4802.7|4752.7|4806.4|4756.4|4801.3|4751.3|0
1614558300000|2021-03-01 00:25:00|4803.3|4753.3|4807.8|4757.8|4807.8|4757.8|4802.7|4752.7|0
1614558600000|2021-03-01 00:30:00|4807.9|4757.9|4811.5|4761.5|4811.6|4761.6|4807.8|4757.8|0
1614558900000|2021-03-01 00:35:00|4812|4762|4811.5|4761.5|4812.8|4762.8|4810.2|4760.2|0
1614559200000|2021-03-01 00:40:00|4811.4|4761.4|4811.4|4761.4|4812.8|4762.8|4811.4|4761.4|0
1614559500000|2021-03-01 00:45:00|4811.3|4761.3|4812.7|4762.7|4812.8|4762.8|4810.1|4760.1|0
1614559800000|2021-03-01 00:50:00|4812.3|4762.3|4812.9|4762.9|4814.2|4764.2|4811.5|4761.5|0
1614560100000|2021-03-01 00:55:00|4813.4|4763.4|4810.4|4760.4|4814.1|4764.1|4809.1|4759.1|0
1614560400000|2021-03-01 01:00:00|4810.7|4760.7|4809|4759|4812.9|4762.9|4807.7|4757.7|0
1614560700000|2021-03-01 01:05:00|4807.8|4757.8|4810.9|4760.9|4810.9|4760.9|4807.7|4757.7|0
1614561000000|2021-03-01 01:10:00|4810.3|4760.3|4811.6|4761.6|4812.8|4762.8|4810.2|4760.2|0
1614561300000|2021-03-01 01:15:00|4812.8|4762.8|4812.9|4762.9|4814.1|4764.1|4811.5|4761.5|0
1614561600000|2021-03-01 01:20:00|4812.8|4762.8|4811.6|4761.6|4814.1|4764.1|4811.6|4761.6|0
1614561900000|2021-03-01 01:25:00|4812.1|4762.1|4811.7|4761.7|4814.2|4764.2|4811.7|4761.7|0
1614562200000|2021-03-01 01:30:00|4812.2|4762.2|4810.5|4760.5|4813|4763|4810.5|4760.5|0
1614562500000|2021-03-01 01:35:00|4810.7|4760.7|4809.2|4759.2|4811.7|4761.7|4809.2|4759.2|0
1614562800000|2021-03-01 01:40:00|4809.3|4759.3|4811.8|4761.8|4811.9|4761.9|4809.2|4759.2|0
1614563100000|2021-03-01 01:45:00|4811.3|4761.3|4811.9|4761.9|4811.9|4761.9|4810.5|4760.5|0
1614563400000|2021-03-01 01:50:00|4812.3|4762.3|4813.2|4763.2|4814.4|4764.4|4811.9|4761.9|0
1614563700000|2021-03-01 01:55:00|4813.4|4763.4|4813.1|4763.1|4814.4|4764.4|4811.8|4761.8|0
1614564000000|2021-03-01 02:00:00|4812.6|4762.6|4811.9|4761.9|4814.4|4764.4|4811.9|4761.9|0
1614564300000|2021-03-01 02:05:00|4811.8|4761.8|4813.2|4763.2|4813.2|4763.2|4811.8|4761.8|0
1614564600000|2021-03-01 02:10:00|4813.1|4763.1|4813.2|4763.2|4813.2|4763.2|4813.1|4763.1|0
1614564900000|2021-03-01 02:15:00|4813.1|4763.1|4811.9|4761.9|4813.2|4763.2|4811.8|4761.8|0
1614565200000|2021-03-01 02:20:00|4811.8|4761.8|4813.1|4763.1|4813.1|4763.1|4811.8|4761.8|0
1614565500000|2021-03-01 02:25:00|4812.6|4762.6|4811.2|4761.2|4812.6|4762.6|4810.5|4760.5|0
1614565800000|2021-03-01 02:30:00|4811.8|4761.8|4810.5|4760.5|4811.8|4761.8|4809.2|4759.2|0
1614566100000|2021-03-01 02:35:00|4810.6|4760.6|4811.8|4761.8|4811.9|4761.9|4810.5|4760.5|0
1614566400000|2021-03-01 02:40:00|4810.5|4760.5|4810.5|4760.5|4810.6|4760.6|4810.5|4760.5|0
1614566700000|2021-03-01 02:45:00|4814.9|4764.9|4814|4764|4815.4|4765.4|4814|4764|0
1614567000000|2021-03-01 02:50:00|4814.1|4764.1|4814|4764|4815.3|4765.3|4814|4764|0
1614567300000|2021-03-01 02:55:00|4814.1|4764.1|4812.7|4762.7|4814.1|4764.1|4812.6|4762.6|0
1614567600000|2021-03-01 03:00:00|4807.9|4757.9|4806.5|4756.5|4809.1|4759.1|4805.3|4755.3|0
1614567900000|2021-03-01 03:05:00|4806.4|4756.4|4805.2|4755.2|4806.6|4756.6|4805.2|4755.2|0
1614568200000|2021-03-01 03:10:00|4805.3|4755.3|4806.6|4756.6|4807.9|4757.9|4805.2|4755.2|0
1614568500000|2021-03-01 03:15:00|4806.7|4756.7|4807.9|4757.9|4807.9|4757.9|4806.6|4756.6|0
1614568800000|2021-03-01 03:20:00|4808|4758|4809.2|4759.2|4809.2|4759.2|4808|4758|0
1614569100000|2021-03-01 03:25:00|4808.7|4758.7|4809.8|4759.8|4810.4|4760.4|4807.9|4757.9|0
1614569400000|2021-03-01 03:30:00|4810.4|4760.4|4806.6|4756.6|4810.5|4760.5|4806.6|4756.6|0
1614569700000|2021-03-01 03:35:00|4806.4|4756.4|4802.8|4752.8|4806.6|4756.6|4802.8|4752.8|0
1614570000000|2021-03-01 03:40:00|4803|4753|4806.8|4756.8|4808|4758|4803|4753|0
1614570300000|2021-03-01 03:45:00|4807|4757|4808.1|4758.1|4808.1|4758.1|4804.3|4754.3|0
1614570600000|2021-03-01 03:50:00|4807.9|4757.9|4806.8|4756.8|4808.1|4758.1|4805.5|4755.5|0
1614570900000|2021-03-01 03:55:00|4807|4757|4804.1|4754.1|4807.4|4757.4|4804.1|4754.1|0
1614571200000|2021-03-01 04:00:00|4804.2|4754.2|4805.5|4755.5|4806.7|4756.7|4804.2|4754.2|0
1614571500000|2021-03-01 04:05:00|4805.7|4755.7|4806.7|4756.7|4809.3|4759.3|4805.5|4755.5|0
1614571800000|2021-03-01 04:10:00|4806.8|4756.8|4806.7|4756.7|4808|4758|4806.7|4756.7|0
1614572100000|2021-03-01 04:15:00|4806.6|4756.6|4805.4|4755.4|4806.7|4756.7|4804.1|4754.1|0
1614572400000|2021-03-01 04:20:00|4804.9|4754.9|4800.4|4750.4|4804.9|4754.9|4800.3|4750.3|0
1614572700000|2021-03-01 04:25:00|4800.3|4750.3|4800.4|4750.4|4801.7|4751.7|4799.1|4749.1|0
1614573000000|2021-03-01 04:30:00|4800.7|4750.7|4801.8|4751.8|4803|4753|4800.7|4750.7|0
1614573300000|2021-03-01 04:35:00|4801.7|4751.7|4797.9|4747.9|4803|4753|4797.9|4747.9|0
1614573600000|2021-03-01 04:40:00|4797.6|4747.6|4796.6|4746.6|4797.9|4747.9|4796.6|4746.6|0
1614573900000|2021-03-01 04:45:00|4796.8|4746.8|4796.6|4746.6|4797.9|4747.9|4796.5|4746.5|0
1614574200000|2021-03-01 04:50:00|4796.5|4746.5|4795.3|4745.3|4796.5|4746.5|4794|4744|0
1614574500000|2021-03-01 04:55:00|4795.4|4745.4|4796.7|4746.7|4796.7|4746.7|4795.4|4745.4|0
1614574800000|2021-03-01 05:00:00|4797.2|4747.2|4797.9|4747.9|4799.2|4749.2|4797.2|4747.2|0
1614575100000|2021-03-01 05:05:00|4797.8|4747.8|4799.1|4749.1|4800.4|4750.4|4797.8|4747.8|0
1614575400000|2021-03-01 05:10:00|4799.6|4749.6|4800.4|4750.4|4801.7|4751.7|4799.6|4749.6|0
1614575700000|2021-03-01 05:15:00|4801|4751|4800.3|4750.3|4801.6|4751.6|4799.7|4749.7|0
1614576000000|2021-03-01 05:20:00|4800.4|4750.4|4800.2|4750.2|4801.6|4751.6|4800.2|4750.2|0
1614576300000|2021-03-01 05:25:00|4800.3|4750.3|4800.2|4750.2|4800.3|4750.3|4800.2|4750.2|0
1614576600000|2021-03-01 05:30:00|4799.7|4749.7|4799|4749|4801.6|4751.6|4798.9|4748.9|0
1614576900000|2021-03-01 05:35:00|4798.9|4748.9|4797.7|4747.7|4800.3|4750.3|4797.7|4747.7|0
1614577200000|2021-03-01 05:40:00|4798.2|4748.2|4800.2|4750.2|4800.3|4750.3|4798.2|4748.2|0
1614577500000|2021-03-01 05:45:00|4800.3|4750.3|4801.4|4751.4|4801.5|4751.5|4800.2|4750.2|0
1614577800000|2021-03-01 05:50:00|4801.9|4751.9|4802.7|4752.7|4802.7|4752.7|4801.9|4751.9|0
1614578100000|2021-03-01 05:55:00|4803.1|4753.1|4804|4754|4804|4754|4802.7|4752.7|0
1614578400000|2021-03-01 06:00:00|4802.7|4752.7|4804.1|4754.1|4805.4|4755.4|4801.5|4751.5|0
1614578700000|2021-03-01 06:05:00|4804.2|4754.2|4803.5|4753.5|4805.5|4755.5|4802.9|4752.9|0
1614579000000|2021-03-01 06:10:00|4803.8|4753.8|4799|4749|4804.2|4754.2|4798.9|4748.9|0
1614579300000|2021-03-01 06:15:00|4804.1|4754.1|4801.4|4751.4|4805.1|4755.1|4801.4|4751.4|0
1614579600000|2021-03-01 06:20:00|4801.9|4751.9|4801.3|4751.3|4802.7|4752.7|4801.3|4751.3|0
1614579900000|2021-03-01 06:25:00|4801.8|4751.8|4801.3|4751.3|4802.6|4752.6|4801.3|4751.3|0
1614580200000|2021-03-01 06:30:00|4797|4747|4799.1|4749.1|4799.1|4749.1|4797|4747|0
1614580500000|2021-03-01 06:35:00|4799|4749|4800.3|4750.3|4800.3|4750.3|4799|4749|0
1614580800000|2021-03-01 06:40:00|4800.4|4750.4|4802.8|4752.8|4802.9|4752.9|4800.4|4750.4|0
1614581100000|2021-03-01 06:45:00|4802.3|4752.3|4802.9|4752.9|4802.9|4752.9|4801.5|4751.5|0
1614581400000|2021-03-01 06:50:00|4803.4|4753.4|4804.1|4754.1|4804.2|4754.2|4802.9|4752.9|0
1614581700000|2021-03-01 06:55:00|4803.6|4753.6|4802.9|4752.9|4804.2|4754.2|4802.8|4752.8|0
1614582000000|2021-03-01 07:00:00|4802.8|4752.8|4808|4758|4808|4758|4802.8|4752.8|0
1614582300000|2021-03-01 07:05:00|4809.3|4759.3|4809.4|4759.4|4810.6|4760.6|4808.1|4758.1|0
1614582600000|2021-03-01 07:10:00|4809.3|4759.3|4809.5|4759.5|4811.9|4761.9|4808.2|4758.2|0
1614582900000|2021-03-01 07:15:00|4810|4760|4810.7|4760.7|4813.3|4763.3|4808.2|4758.2|0
1614583200000|2021-03-01 07:20:00|4810.8|4760.8|4814.6|4764.6|4817.1|4767.1|4810.7|4760.7|0
1614583500000|2021-03-01 07:25:00|4814.5|4764.5|4814.6|4764.6|4815.9|4765.9|4810.8|4760.8|0
1614583800000|2021-03-01 07:30:00|4814.1|4764.1|4814.5|4764.5|4817.1|4767.1|4813.3|4763.3|0
1614584100000|2021-03-01 07:35:00|4814.6|4764.6|4815.7|4765.7|4818.4|4768.4|4814.5|4764.5|0
1614584400000|2021-03-01 07:40:00|4815.6|4765.6|4814.4|4764.4|4815.7|4765.7|4813.1|4763.1|0
1614584700000|2021-03-01 07:45:00|4814.5|4764.5|4818.2|4768.2|4818.3|4768.3|4814.5|4764.5|0
1614585000000|2021-03-01 07:50:00|4816.9|4766.9|4818.2|4768.2|4820.8|4770.8|4816.9|4766.9|0
1614585300000|2021-03-01 07:55:00|4817.8|4767.8|4825.7|4775.7|4825.7|4775.7|4817|4767|0
1614585600000|2021-03-01 08:00:00|4825.2|4775.2|4839.4|4789.4|4843.2|4793.2|4821.9|4771.9|0
1614585900000|2021-03-01 08:05:00|4838.9|4788.9|4744.3|4724.3|4840.6|4790.6|4739.6|4719.6|0
1614586200000|2021-03-01 08:10:00|4744.4|4724.4|4755.1|4735.1|4756.4|4736.4|4742.7|4722.7|0
1614586500000|2021-03-01 08:15:00|4755|4735|4749.7|4729.7|4756.7|4736.7|4749.6|4729.6|0
1614586800000|2021-03-01 08:20:00|4749.6|4729.6|4753.2|4733.2|4753.8|4733.8|4749.6|4729.6|0
1614587100000|2021-03-01 08:25:00|4753.1|4733.1|4752|4732|4753.9|4733.9|4749|4729|0
1614587400000|2021-03-01 08:30:00|4751.8|4731.8|4750.6|4730.6|4753.5|4733.5|4747.9|4727.9|0
1614587700000|2021-03-01 08:35:00|4750.5|4730.5|4750.5|4730.5|4752.8|4732.8|4750.2|4730.2|0
1614588000000|2021-03-01 08:40:00|4750.4|4730.4|4752.6|4732.6|4752.8|4732.8|4749.8|4729.8|0
1614588300000|2021-03-01 08:45:00|4752.7|4732.7|4755.2|4735.2|4756.3|4736.3|4752.6|4732.6|0
1614588600000|2021-03-01 08:50:00|4755.4|4735.4|4757.3|4737.3|4757.9|4737.9|4754.6|4734.6|0
1614588900000|2021-03-01 08:55:00|4757.1|4737.1|4756.6|4736.6|4757.4|4737.4|4755|4735|0
1614589200000|2021-03-01 09:00:00|4756.8|4736.8|4759|4739|4759.1|4739.1|4756.5|4736.5|0
1614589500000|2021-03-01 09:05:00|4758.1|4738.1|4756.9|4736.9|4758.9|4738.9|4756.9|4736.9|0
1614589800000|2021-03-01 09:10:00|4756.8|4736.8|4757.5|4737.5|4758.8|4738.8|4756.7|4736.7|0
1614590100000|2021-03-01 09:15:00|4757.6|4737.6|4751.9|4731.9|4757.6|4737.6|4751.7|4731.7|0
1614590400000|2021-03-01 09:20:00|4751.5|4731.5|4751.7|4731.7|4752.1|4732.1|4749.9|4729.9|0
1614590700000|2021-03-01 09:25:00|4751.9|4731.9|4748|4728|4752.2|4732.2|4748|4728|0
1614591000000|2021-03-01 09:30:00|4747.9|4727.9|4749.1|4729.1|4750.5|4730.5|4747.8|4727.8|0
1614591300000|2021-03-01 09:35:00|4749.2|4729.2|4749.2|4729.2|4749.8|4729.8|4748|4728|0
1614591600000|2021-03-01 09:40:00|4749.4|4729.4|4748.5|4728.5|4750|4730|4748.5|4728.5|0
1614591900000|2021-03-01 09:45:00|4748.4|4728.4|4748.7|4728.7|4749.3|4729.3|4748.3|4728.3|0
1614592200000|2021-03-01 09:50:00|4748.5|4728.5|4746.4|4726.4|4748.5|4728.5|4746.4|4726.4|0
1614592500000|2021-03-01 09:55:00|4746.5|4726.5|4743.3|4723.3|4746.5|4726.5|4741.9|4721.9|0
1614592800000|2021-03-01 10:00:00|4743.4|4723.4|4737.4|4717.4|4743.4|4723.4|4737.4|4717.4|0
1614593100000|2021-03-01 10:05:00|4737.7|4717.7|4734.4|4714.4|4737.7|4717.7|4734.4|4714.4|0
1614593400000|2021-03-01 10:10:00|4734.5|4714.5|4735.3|4715.3|4735.7|4715.7|4733.5|4713.5|0
1614593700000|2021-03-01 10:15:00|4735.2|4715.2|4738.1|4718.1|4738.4|4718.4|4734.7|4714.7|0
1614594000000|2021-03-01 10:20:00|4738.2|4718.2|4736|4716|4738.2|4718.2|4735.7|4715.7|0
1614594300000|2021-03-01 10:25:00|4736.1|4716.1|4737.3|4717.3|4738.4|4718.4|4736.1|4716.1|0
1614594600000|2021-03-01 10:30:00|4737.4|4717.4|4736.7|4716.7|4737.5|4717.5|4736.2|4716.2|0
1614594900000|2021-03-01 10:35:00|4736.6|4716.6|4735.5|4715.5|4736.7|4716.7|4734.7|4714.7|0
1614595200000|2021-03-01 10:40:00|4735.2|4715.2|4735|4715|4737.5|4717.5|4734.7|4714.7|0
1614595500000|2021-03-01 10:45:00|4734.8|4714.8|4734.7|4714.7|4735.5|4715.5|4734|4714|0
1614595800000|2021-03-01 10:50:00|4734.6|4714.6|4737.8|4717.8|4737.8|4717.8|4733.7|4713.7|0
1614596100000|2021-03-01 10:55:00|4737.7|4717.7|4739.1|4719.1|4739.6|4719.6|4737.7|4717.7|0
1614596400000|2021-03-01 11:00:00|4739.3|4719.3|4739.8|4719.8|4740.3|4720.3|4739.1|4719.1|0
1614596700000|2021-03-01 11:05:00|4739.7|4719.7|4735.1|4715.1|4740|4720|4734.9|4714.9|0
1614597000000|2021-03-01 11:10:00|4735.2|4715.2|4735.7|4715.7|4735.8|4715.8|4735|4715|0
1614597300000|2021-03-01 11:15:00|4735.6|4715.6|4735.5|4715.5|4737.6|4717.6|4735.5|4715.5|0
1614597600000|2021-03-01 11:20:00|4735.4|4715.4|4734.9|4714.9|4735.4|4715.4|4734|4714|0
1614597900000|2021-03-01 11:25:00|4734.8|4714.8|4735|4715|4735|4715|4734.2|4714.2|0
1614598200000|2021-03-01 11:30:00|4735.1|4715.1|4734.2|4714.2|4735.4|4715.4|4734.2|4714.2|0
1614598500000|2021-03-01 11:35:00|4734.3|4714.3|4736.3|4716.3|4736.4|4716.4|4733.4|4713.4|0
1614598800000|2021-03-01 11:40:00|4736.4|4716.4|4735.6|4715.6|4737.3|4717.3|4735.4|4715.4|0
1614599100000|2021-03-01 11:45:00|4735.5|4715.5|4735.1|4715.1|4736.3|4716.3|4734|4714|0
1614599400000|2021-03-01 11:50:00|4735.2|4715.2|4733|4713|4735.4|4715.4|4732.4|4712.4|0
1614599700000|2021-03-01 11:55:00|4732.8|4712.8|4736|4716|4736|4716|4732.6|4712.6|0
1614600000000|2021-03-01 12:00:00|4737.1|4717.1|4734.5|4714.5|4738.1|4718.1|4734.5|4714.5|0
1614600300000|2021-03-01 12:05:00|4734.3|4714.3|4734.5|4714.5|4735.2|4715.2|4734.1|4714.1|0
1614600600000|2021-03-01 12:10:00|4734.6|4714.6|4733.5|4713.5|4734.8|4714.8|4733.3|4713.3|0
1614600900000|2021-03-01 12:15:00|4734|4714|4733.2|4713.2|4734|4714|4733|4713|0
1614601200000|2021-03-01 12:20:00|4733.1|4713.1|4732.8|4712.8|4733.2|4713.2|4732.2|4712.2|0
1614601500000|2021-03-01 12:25:00|4732.9|4712.9|4734.2|4714.2|4734.2|4714.2|4732.8|4712.8|0
1614601800000|2021-03-01 12:30:00|4734.3|4714.3|4734.3|4714.3|4734.7|4714.7|4733.6|4713.6|0
1614602100000|2021-03-01 12:35:00|4734.2|4714.2|4734.6|4714.6|4734.6|4714.6|4733|4713|0
1614602400000|2021-03-01 12:40:00|4734.7|4714.7|4736.2|4716.2|4736.2|4716.2|4734.6|4714.6|0
1614602700000|2021-03-01 12:45:00|4736.1|4716.1|4737.3|4717.3|4737.5|4717.5|4736.1|4716.1|0
1614603000000|2021-03-01 12:50:00|4737.2|4717.2|4737.1|4717.1|4737.5|4717.5|4736.6|4716.6|0
1614603300000|2021-03-01 12:55:00|4737.5|4717.5|4736.8|4716.8|4737.6|4717.6|4736.6|4716.6|0
1614603600000|2021-03-01 13:00:00|4736.7|4716.7|4736.4|4716.4|4736.8|4716.8|4735.8|4715.8|0
1614603900000|2021-03-01 13:05:00|4736.5|4716.5|4736.1|4716.1|4736.6|4716.6|4735.3|4715.3|0
1614604200000|2021-03-01 13:10:00|4736|4716|4736.8|4716.8|4736.8|4716.8|4735.9|4715.9|0
1614604500000|2021-03-01 13:15:00|4736.7|4716.7|4736.1|4716.1|4736.9|4716.9|4736|4716|0
1614604800000|2021-03-01 13:20:00|4736|4716|4735.9|4715.9|4736.5|4716.5|4735.1|4715.1|0
1614605100000|2021-03-01 13:25:00|4736|4716|4735.8|4715.8|4736|4716|4734.5|4714.5|0
1614605400000|2021-03-01 13:30:00|4735.9|4715.9|4736.6|4716.6|4737.3|4717.3|4735.9|4715.9|0
1614605700000|2021-03-01 13:35:00|4736.7|4716.7|4737.3|4717.3|4737.3|4717.3|4736.2|4716.2|0
1614606000000|2021-03-01 13:40:00|4737.2|4717.2|4738.6|4718.6|4738.9|4718.9|4737.2|4717.2|0
1614606300000|2021-03-01 13:45:00|4738.7|4718.7|4739.8|4719.8|4739.8|4719.8|4738.1|4718.1|0
1614606600000|2021-03-01 13:50:00|4739.9|4719.9|4739.9|4719.9|4740.4|4720.4|4739.4|4719.4|0
1614606900000|2021-03-01 13:55:00|4740.1|4720.1|4739.3|4719.3|4740.5|4720.5|4739.3|4719.3|0
1614607200000|2021-03-01 14:00:00|4739.2|4719.2|4740.3|4720.3|4740.5|4720.5|4739|4719|0
1614607500000|2021-03-01 14:05:00|4740.1|4720.1|4739.8|4719.8|4741.5|4721.5|4738.5|4718.5|0
1614607800000|2021-03-01 14:10:00|4740|4720|4742|4722|4742.8|4722.8|4739.9|4719.9|0
1614608100000|2021-03-01 14:15:00|4741.9|4721.9|4740.6|4720.6|4742|4722|4740.2|4720.2|0
1614608400000|2021-03-01 14:20:00|4740.5|4720.5|4739.9|4719.9|4740.9|4720.9|4739.6|4719.6|0
1614608700000|2021-03-01 14:25:00|4739.7|4719.7|4739.3|4719.3|4740.3|4720.3|4739.1|4719.1|0
1614609000000|2021-03-01 14:30:00|4739.6|4719.6|4743.3|4723.3|4744|4724|4739|4719|0
1614609300000|2021-03-01 14:35:00|4743.2|4723.2|4744.2|4724.2|4745|4725|4742.9|4722.9|0
1614609600000|2021-03-01 14:40:00|4744.4|4724.4|4750.7|4730.7|4750.7|4730.7|4744.4|4724.4|0
1614609900000|2021-03-01 14:45:00|4750.9|4730.9|4751.1|4731.1|4752.6|4732.6|4749.7|4729.7|0
1614610200000|2021-03-01 14:50:00|4751|4731|4748.1|4728.1|4751|4731|4746.8|4726.8|0
1614610500000|2021-03-01 14:55:00|4747.9|4727.9|4748.4|4728.4|4748.9|4728.9|4747.5|4727.5|0
1614610800000|2021-03-01 15:00:00|4748.2|4728.2|4748.7|4728.7|4749.2|4729.2|4745.8|4725.8|0
1614611100000|2021-03-01 15:05:00|4749.2|4729.2|4748.4|4728.4|4749.5|4729.5|4748.3|4728.3|0
1614611400000|2021-03-01 15:10:00|4748.5|4728.5|4750.1|4730.1|4750.1|4730.1|4748.5|4728.5|0
1614611700000|2021-03-01 15:15:00|4750|4730|4751.8|4731.8|4751.8|4731.8|4749.8|4729.8|0
1614612000000|2021-03-01 15:20:00|4752|4732|4755.3|4735.3|4755.5|4735.5|4752|4732|0
1614612300000|2021-03-01 15:25:00|4755.2|4735.2|4753.1|4733.1|4756.2|4736.2|4752|4732|0
1614612600000|2021-03-01 15:30:00|4753.3|4733.3|4754.7|4734.7|4755.2|4735.2|4753|4733|0
1614612900000|2021-03-01 15:35:00|4754.8|4734.8|4754.6|4734.6|4756.2|4736.2|4753.4|4733.4|0
1614613200000|2021-03-01 15:40:00|4754.5|4734.5|4756.6|4736.6|4757|4737|4754.5|4734.5|0
1614613500000|2021-03-01 15:45:00|4756.5|4736.5|4756.5|4736.5|4756.5|4736.5|4755.7|4735.7|0
1614613800000|2021-03-01 15:50:00|4756.6|4736.6|4757.4|4737.4|4757.6|4737.6|4756.2|4736.2|0
1614614100000|2021-03-01 15:55:00|4757.7|4737.7|4757.9|4737.9|4758.4|4738.4|4756.1|4736.1|0
1614614400000|2021-03-01 16:00:00|4757.8|4737.8|4757.8|4737.8|4758.3|4738.3|4756.9|4736.9|0
1614614700000|2021-03-01 16:05:00|4757.9|4737.9|4758.8|4738.8|4758.8|4738.8|4756.9|4736.9|0
1614615000000|2021-03-01 16:10:00|4758.7|4738.7|4761.5|4741.5|4761.8|4741.8|4758.7|4738.7|0
1614615300000|2021-03-01 16:15:00|4761.8|4741.8|4762.3|4742.3|4762.9|4742.9|4761.3|4741.3|0
1614615600000|2021-03-01 16:20:00|4762.6|4742.6|4761|4741|4763.4|4743.4|4761|4741|0
1614615900000|2021-03-01 16:25:00|4760.9|4740.9|4758.8|4738.8|4762.2|4742.2|4758.8|4738.8|0
1614616200000|2021-03-01 16:30:00|4774.5|4724.5|4778.2|4728.2|4779.4|4729.4|4774.4|4724.4|0
1614616500000|2021-03-01 16:35:00|4778.1|4728.1|4778.2|4728.2|4779.6|4729.6|4776.9|4726.9|0
1614616800000|2021-03-01 16:40:00|4778.1|4728.1|4783.3|4733.3|4783.3|4733.3|4778.1|4728.1|0
1614617100000|2021-03-01 16:45:00|4782.8|4732.8|4779.6|4729.6|4782.8|4732.8|4779.5|4729.5|0
1614617400000|2021-03-01 16:50:00|4779.7|4729.7|4779.6|4729.6|4779.7|4729.7|4779.5|4729.5|0
1614617700000|2021-03-01 16:55:00|4779.5|4729.5|4780.9|4730.9|4781|4731|4779.5|4729.5|0
1614618000000|2021-03-01 17:00:00|4781|4731|4782.1|4732.1|4783.5|4733.5|4780.9|4730.9|0
1614618300000|2021-03-01 17:05:00|4782.2|4732.2|4782.2|4732.2|4783.5|4733.5|4782.1|4732.1|0
1614618600000|2021-03-01 17:10:00|4782.7|4732.7|4782.2|4732.2|4783.5|4733.5|4780.9|4730.9|0
1614618900000|2021-03-01 17:15:00|4782.1|4732.1|4778.3|4728.3|4782.2|4732.2|4778.3|4728.3|0
1614619200000|2021-03-01 17:20:00|4778.4|4728.4|4780.9|4730.9|4780.9|4730.9|4778.3|4728.3|0
1614619500000|2021-03-01 17:25:00|4781|4731|4782.1|4732.1|4783.3|4733.3|4780.9|4730.9|0
1614619800000|2021-03-01 17:30:00|4782.6|4732.6|4783.4|4733.4|4783.4|4733.4|4782|4732|0
1614620100000|2021-03-01 17:35:00|4783.3|4733.3|4782.1|4732.1|4783.4|4733.4|4782|4732|0
1614620400000|2021-03-01 17:40:00|4782|4732|4782.1|4732.1|4782.1|4732.1|4780.7|4730.7|0
1614620700000|2021-03-01 17:45:00|4782|4732|4783.5|4733.5|4783.5|4733.5|4782|4732|0
1614621000000|2021-03-01 17:50:00|4783.4|4733.4|4780.8|4730.8|4783.5|4733.5|4780.8|4730.8|0
1614621300000|2021-03-01 17:55:00|4780.9|4730.9|4775.8|4725.8|4780.9|4730.9|4775.7|4725.7|0
1614621600000|2021-03-01 18:00:00|4776.3|4726.3|4776.9|4726.9|4777|4727|4775.6|4725.6|0
1614621900000|2021-03-01 18:05:00|4777|4727|4778.1|4728.1|4779.4|4729.4|4776.9|4726.9|0
1614622200000|2021-03-01 18:10:00|4778|4728|4775.4|4725.4|4778.1|4728.1|4775.4|4725.4|0
1614622500000|2021-03-01 18:15:00|4775.3|4725.3|4775.5|4725.5|4776.7|4726.7|4775.3|4725.3|0
1614622800000|2021-03-01 18:20:00|4775.2|4725.2|4774.5|4724.5|4776.9|4726.9|4774.5|4724.5|0
1614623100000|2021-03-01 18:25:00|4775|4725|4777|4727|4777.1|4727.1|4775|4725|0
1614623400000|2021-03-01 18:30:00|4777.1|4727.1|4778.4|4728.4|4779.6|4729.6|4777.1|4727.1|0
1614623700000|2021-03-01 18:35:00|4778.5|4728.5|4779.7|4729.7|4779.7|4729.7|4778.4|4728.4|0
1614624000000|2021-03-01 18:40:00|4779.8|4729.8|4781|4731|4782.3|4732.3|4779.7|4729.7|0
1614624300000|2021-03-01 18:45:00|4781.1|4731.1|4781|4731|4781.1|4731.1|4778.5|4728.5|0
1614624600000|2021-03-01 18:50:00|4780.5|4730.5|4779.7|4729.7|4781|4731|4779.7|4729.7|0
1614624900000|2021-03-01 18:55:00|4779.8|4729.8|4781|4731|4781|4731|4779.7|4729.7|0
1614625200000|2021-03-01 19:00:00|4780.9|4730.9|4782.4|4732.4|4783.6|4733.6|4780.9|4730.9|0
1614625500000|2021-03-01 19:05:00|4782.3|4732.3|4784.3|4734.3|4785.2|4735.2|4782.3|4732.3|0
1614625800000|2021-03-01 19:10:00|4785|4735|4786.4|4736.4|4786.4|4736.4|4783.8|4733.8|0
1614626100000|2021-03-01 19:15:00|4786.3|4736.3|4786.3|4736.3|4786.4|4736.4|4786.3|4736.3|0
1614626400000|2021-03-01 19:20:00|4786.4|4736.4|4786.3|4736.3|4786.4|4736.4|4785.1|4735.1|0
1614626700000|2021-03-01 19:25:00|4786.4|4736.4|4787.6|4737.6|4787.6|4737.6|4786.3|4736.3|0
1614627000000|2021-03-01 19:30:00|4787.5|4737.5|4786.4|4736.4|4787.6|4737.6|4786.3|4736.3|0
1614627300000|2021-03-01 19:35:00|4786.9|4736.9|4787.6|4737.6|4787.7|4737.7|4786.9|4736.9|0
1614627600000|2021-03-01 19:40:00|4787.7|4737.7|4789.1|4739.1|4789.1|4739.1|4787.7|4737.7|0
1614627900000|2021-03-01 19:45:00|4789|4739|4789|4739|4789|4739|4787.7|4737.7|0
1614628200000|2021-03-01 19:50:00|4789.1|4739.1|4790.3|4740.3|4790.3|4740.3|4789|4739|0
1614628500000|2021-03-01 19:55:00|4790.2|4740.2|4788.9|4738.9|4790.3|4740.3|4788.9|4738.9|0
1614628800000|2021-03-01 20:00:00|4789|4739|4788.9|4738.9|4789|4739|4788.9|4738.9|0
1614629100000|2021-03-01 20:05:00|4788.8|4738.8|4788.8|4738.8|4788.9|4738.9|4787.6|4737.6|0
1614629400000|2021-03-01 20:10:00|4788.9|4738.9|4787.6|4737.6|4788.9|4738.9|4787.6|4737.6|0
1614629700000|2021-03-01 20:15:00|4787.5|4737.5|4786.3|4736.3|4788.8|4738.8|4784.9|4734.9|0
1614630000000|2021-03-01 20:20:00|4786.4|4736.4|4786.4|4736.4|4786.4|4736.4|4786.3|4736.3|0
1614630300000|2021-03-01 20:25:00|4786.3|4736.3|4786.3|4736.3|4786.3|4736.3|4785|4735|0
1614630600000|2021-03-01 20:30:00|4786.4|4736.4|4785|4735|4786.4|4736.4|4783.7|4733.7|0
1614630900000|2021-03-01 20:35:00|4785.5|4735.5|4783.5|4733.5|4786.2|4736.2|4782.2|4732.2|0
1614631200000|2021-03-01 20:40:00|4783|4733|4781.9|4731.9|4783.7|4733.7|4781.1|4731.1|0
1614631500000|2021-03-01 20:45:00|4782.3|4732.3|4782.1|4732.1|4783.6|4733.6|4781|4731|0
1614631800000|2021-03-01 20:50:00|4782|4732|4784.7|4734.7|4784.7|4734.7|4779.5|4729.5|0
1614632100000|2021-03-01 20:55:00|4784.6|4734.6|4788.4|4738.4|4788.7|4738.7|4783|4733|0
1614632400000|2021-03-01 21:00:00|4786.2|4736.2|4785.6|4735.6|4786.7|4736.7|4781.5|4731.5|0
1614632700000|2021-03-01 21:05:00|4785.9|4735.9|4788.1|4738.1|4788.1|4738.1|4785.3|4735.3|0
1614633000000|2021-03-01 21:10:00|4788.4|4738.4|4788.3|4738.3|4790.6|4740.6|4787.9|4737.9|0
1614633300000|2021-03-01 21:15:00|4787.7|4737.7|4789.1|4739.1|4789.9|4739.9|4787.7|4737.7|0
1614633600000|2021-03-01 21:20:00|4788.8|4738.8|4788.5|4738.5|4788.8|4738.8|4788.5|4738.5|0
1614633900000|2021-03-01 21:25:00|4788.6|4738.6|4788.6|4738.6|4788.7|4738.7|4788.3|4738.3|0
1614634200000|2021-03-01 21:30:00|4788|4738|4790.2|4740.2|4790.9|4740.9|4788|4738|0
1614634500000|2021-03-01 21:35:00|4790.4|4740.4|4792.6|4742.6|4792.6|4742.6|4790.4|4740.4|0
1614634800000|2021-03-01 21:40:00|4792.9|4742.9|4793.8|4743.8|4794|4744|4792.6|4742.6|0
1614635100000|2021-03-01 21:45:00|4794|4744|4793.4|4743.4|4794.5|4744.5|4792.1|4742.1|0
1614635400000|2021-03-01 21:50:00|4793.1|4743.1|4793.8|4743.8|4794|4744|4792.9|4742.9|0
1614635700000|2021-03-01 21:55:00|4794|4744|4792.2|4742.2|4794|4744|4790.9|4740.9|0
1614636000000|2021-03-01 22:00:00|4792|4742|4792|4742|4792.5|4742.5|4791.7|4741.7|0
1614636300000|2021-03-01 22:05:00|4791.9|4741.9|4791.8|4741.8|4791.9|4741.9|4791.8|4741.8|0
1614636600000|2021-03-01 22:10:00|4791.7|4741.7|4791.9|4741.9|4792|4742|4791.7|4741.7|0
1614636900000|2021-03-01 22:15:00|4792|4742|4791.8|4741.8|4792|4742|4791.8|4741.8|0
1614637200000|2021-03-01 22:20:00|4791.9|4741.9|4792|4742|4792.1|4742.1|4791.8|4741.8|0
1614637500000|2021-03-01 22:25:00|4792.1|4742.1|4792|4742|4792.1|4742.1|4791.9|4741.9|0
1614637800000|2021-03-01 22:30:00|4792.1|4742.1|4792|4742|4792.1|4742.1|4792|4742|0
1614638100000|2021-03-01 22:35:00|4792.1|4742.1|4791.9|4741.9|4792.1|4742.1|4791.9|4741.9|0
1614638400000|2021-03-01 22:40:00|4792|4742|4792.1|4742.1|4792.1|4742.1|4792|4742|0
1614638700000|2021-03-01 22:45:00|4792|4742|4792.1|4742.1|4792.1|4742.1|4792|4742|0
1614639000000|2021-03-01 22:50:00|4792.1|4742.1|4792.1|4742.1|4792.2|4742.2|4792.1|4742.1|0
1614639300000|2021-03-01 22:55:00|4792.2|4742.2|4792.2|4742.2|4792.4|4742.4|4792.1|4742.1|0
1614639600000|2021-03-01 23:00:00|4791.8|4741.8|4794.1|4744.1|4794.9|4744.9|4790.7|4740.7|0
1614639900000|2021-03-01 23:05:00|4794|4744|4795.6|4745.6|4795.6|4745.6|4793.9|4743.9|0
1614640200000|2021-03-01 23:10:00|4795.8|4745.8|4794.4|4744.4|4795.8|4745.8|4794.4|4744.4|0
1614640500000|2021-03-01 23:15:00|4794.5|4744.5|4794.7|4744.7|4795.2|4745.2|4794.4|4744.4|0
1614640800000|2021-03-01 23:20:00|4794.6|4744.6|4792|4742|4794.7|4744.7|4790.6|4740.6|0
1614641100000|2021-03-01 23:25:00|4792.2|4742.2|4793|4743|4794.4|4744.4|4792.2|4742.2|0
1614641400000|2021-03-01 23:30:00|4793.1|4743.1|4795.2|4745.2|4795.2|4745.2|4792.4|4742.4|0
1614641700000|2021-03-01 23:35:00|4795.1|4745.1|4794.9|4744.9|4795.2|4745.2|4793.6|4743.6|0
1614642000000|2021-03-01 23:40:00|4795.1|4745.1|4792.5|4742.5|4795.2|4745.2|4792.2|4742.2|0
1614642300000|2021-03-01 23:45:00|4792.4|4742.4|4793|4743|4793.3|4743.3|4791.1|4741.1|0
1614642600000|2021-03-01 23:50:00|4793.3|4743.3|4792.1|4742.1|4794.7|4744.7|4791.8|4741.8|0
1614642900000|2021-03-01 23:55:00|4792.2|4742.2|4793|4743|4793|4743|4791.7|4741.7|0
1614643200000|2021-03-02 00:00:00|4792.9|4742.9|4793.6|4743.6|4795.2|4745.2|4789.5|4739.5|0
1614643500000|2021-03-02 00:05:00|4793.4|4743.4|4790.8|4740.8|4794.7|4744.7|4790|4740|0
1614643800000|2021-03-02 00:10:00|4791.1|4741.1|4787.8|4737.8|4792.7|4742.7|4787.8|4737.8|0
1614644100000|2021-03-02 00:15:00|4787.9|4737.9|4785.4|4735.4|4788.5|4738.5|4783|4733|0
1614644400000|2021-03-02 00:20:00|4785.9|4735.9|4786.7|4736.7|4790.4|4740.4|4785.9|4735.9|0
1614644700000|2021-03-02 00:25:00|4787.2|4737.2|4788|4738|4790.5|4740.5|4787.2|4737.2|0
1614645000000|2021-03-02 00:30:00|4788.5|4738.5|4784.2|4734.2|4789.2|4739.2|4784.2|4734.2|0
1614645300000|2021-03-02 00:35:00|4784.7|4734.7|4783|4733|4785.5|4735.5|4783|4733|0
1614645600000|2021-03-02 00:40:00|4783.3|4733.3|4784.3|4734.3|4785.6|4735.6|4783|4733|0
1614645900000|2021-03-02 00:45:00|4784.4|4734.4|4779.4|4729.4|4784.4|4734.4|4779.4|4729.4|0
1614646200000|2021-03-02 00:50:00|4779.9|4729.9|4781.9|4731.9|4783.1|4733.1|4779.9|4729.9|0
1614646500000|2021-03-02 00:55:00|4781.4|4731.4|4781.9|4731.9|4783.2|4733.2|4780.6|4730.6|0
1614646800000|2021-03-02 01:00:00|4782.1|4732.1|4783|4733|4783.1|4733.1|4781.2|4731.2|0
1614647100000|2021-03-02 01:05:00|4783.1|4733.1|4783|4733|4784.3|4734.3|4781.7|4731.7|0
1614647400000|2021-03-02 01:10:00|4782.5|4732.5|4781.7|4731.7|4782.5|4732.5|4780.4|4730.4|0
1614647700000|2021-03-02 01:15:00|4781.1|4731.1|4781.7|4731.7|4783|4733|4780.4|4730.4|0
1614648000000|2021-03-02 01:20:00|4781.2|4731.2|4782.9|4732.9|4783|4733|4780.4|4730.4|0
1614648300000|2021-03-02 01:25:00|4782.7|4732.7|4781.7|4731.7|4783.6|4733.6|4781.7|4731.7|0
1614648600000|2021-03-02 01:30:00|4781.5|4731.5|4777.9|4727.9|4781.7|4731.7|4777.8|4727.8|0
1614648900000|2021-03-02 01:35:00|4777.8|4727.8|4774.2|4724.2|4777.8|4727.8|4772.9|4722.9|0
1614649200000|2021-03-02 01:40:00|4773.9|4723.9|4774.2|4724.2|4774.2|4724.2|4771.7|4721.7|0
1614649500000|2021-03-02 01:45:00|4774.1|4724.1|4775.4|4725.4|4775.5|4725.5|4771.6|4721.6|0
1614649800000|2021-03-02 01:50:00|4775|4725|4773|4723|4775.4|4725.4|4770.4|4720.4|0
1614650100000|2021-03-02 01:55:00|4772.9|4722.9|4770.4|4720.4|4773|4723|4770.4|4720.4|0
1614650400000|2021-03-02 02:00:00|4770.5|4720.5|4771.7|4721.7|4771.7|4721.7|4769.2|4719.2|0
1614650700000|2021-03-02 02:05:00|4772.9|4722.9|4777.9|4727.9|4777.9|4727.9|4771.7|4721.7|0
1614651000000|2021-03-02 02:10:00|4777.7|4727.7|4779.2|4729.2|4779.2|4729.2|4776.7|4726.7|0
1614651300000|2021-03-02 02:15:00|4779.1|4729.1|4776|4726|4779.2|4729.2|4775.4|4725.4|0
1614651600000|2021-03-02 02:20:00|4775.4|4725.4|4767.7|4717.7|4776.6|4726.6|4767.7|4717.7|0
1614651900000|2021-03-02 02:25:00|4767.9|4717.9|4768.9|4718.9|4769|4719|4766.4|4716.4|0
1614652200000|2021-03-02 02:30:00|4769|4719|4768.9|4718.9|4770.1|4720.1|4767.6|4717.6|0
1614652500000|2021-03-02 02:35:00|4768.6|4718.6|4767.6|4717.6|4768.9|4718.9|4767.6|4717.6|0
1614652800000|2021-03-02 02:40:00|4767.2|4717.2|4765.1|4715.1|4767.6|4717.6|4763.8|4713.8|0
1614653100000|2021-03-02 02:45:00|4765|4715|4767.6|4717.6|4767.6|4717.6|4765|4715|0
1614653400000|2021-03-02 02:50:00|4767.1|4717.1|4762.6|4712.6|4767.6|4717.6|4761.3|4711.3|0
1614653700000|2021-03-02 02:55:00|4762.5|4712.5|4762.5|4712.5|4763.9|4713.9|4760|4710|0
1614654000000|2021-03-02 03:00:00|4762.3|4712.3|4763.8|4713.8|4763.8|4713.8|4761.3|4711.3|0
1614654300000|2021-03-02 03:05:00|4763.6|4713.6|4762.6|4712.6|4763.6|4713.6|4761.2|4711.2|0
1614654600000|2021-03-02 03:10:00|4762.8|4712.8|4763.9|4713.9|4765.7|4715.7|4762.6|4712.6|0
1614654900000|2021-03-02 03:15:00|4763.8|4713.8|4762.6|4712.6|4763.9|4713.9|4761.4|4711.4|0
1614655200000|2021-03-02 03:20:00|4762.1|4712.1|4762.6|4712.6|4765.2|4715.2|4761.3|4711.3|0
1614655500000|2021-03-02 03:25:00|4762.9|4712.9|4760.1|4710.1|4763.9|4713.9|4760.1|4710.1|0
1614655800000|2021-03-02 03:30:00|4758.9|4708.9|4758.8|4708.8|4760.2|4710.2|4757|4707|0
1614656100000|2021-03-02 03:35:00|4758.4|4708.4|4760.2|4710.2|4760.2|4710.2|4757.6|4707.6|0
1614656400000|2021-03-02 03:40:00|4760.5|4710.5|4760.2|4710.2|4761.5|4711.5|4759.5|4709.5|0
1614656700000|2021-03-02 03:45:00|4759.9|4709.9|4761.5|4711.5|4762.7|4712.7|4759.6|4709.6|0
1614657000000|2021-03-02 03:50:00|4761.4|4711.4|4761.5|4711.5|4762.7|4712.7|4760.2|4710.2|0
1614657300000|2021-03-02 03:55:00|4762.1|4712.1|4763.9|4713.9|4765.2|4715.2|4761.4|4711.4|0
1614657600000|2021-03-02 04:00:00|4764|4714|4766.4|4716.4|4766.4|4716.4|4763.9|4713.9|0
1614657900000|2021-03-02 04:05:00|4766.5|4716.5|4763.9|4713.9|4766.5|4716.5|4763.9|4713.9|0
1614658200000|2021-03-02 04:10:00|4764|4714|4764|4714|4764|4714|4761.5|4711.5|0
1614658500000|2021-03-02 04:15:00|4763.9|4713.9|4761.5|4711.5|4764|4714|4761.4|4711.4|0
1614658800000|2021-03-02 04:20:00|4761.3|4711.3|4761.5|4711.5|4761.5|4711.5|4760.2|4710.2|0
1614659100000|2021-03-02 04:25:00|4761.3|4711.3|4761.4|4711.4|4761.5|4711.5|4760.2|4710.2|0
1614659400000|2021-03-02 04:30:00|4761.5|4711.5|4764|4714|4764|4714|4761.5|4711.5|0
1614659700000|2021-03-02 04:35:00|4763.7|4713.7|4762.7|4712.7|4764|4714|4762.7|4712.7|0
1614660000000|2021-03-02 04:40:00|4762.6|4712.6|4762.6|4712.6|4763.9|4713.9|4761.4|4711.4|0
1614660300000|2021-03-02 04:45:00|4762.7|4712.7|4761.3|4711.3|4763.9|4713.9|4761.3|4711.3|0
1614660600000|2021-03-02 04:50:00|4761.5|4711.5|4762.5|4712.5|4762.6|4712.6|4761.3|4711.3|0
1614660900000|2021-03-02 04:55:00|4762.6|4712.6|4761.9|4711.9|4763.8|4713.8|4761.3|4711.3|0
1614661200000|2021-03-02 05:00:00|4762.5|4712.5|4757.5|4707.5|4762.6|4712.6|4757.5|4707.5|0
1614661500000|2021-03-02 05:05:00|4757.8|4707.8|4760.6|4710.6|4761.3|4711.3|4757.5|4707.5|0
1614661800000|2021-03-02 05:10:00|4760.4|4710.4|4758.7|4708.7|4761.2|4711.2|4758.7|4708.7|0
1614662100000|2021-03-02 05:15:00|4758.5|4708.5|4758.7|4708.7|4760|4710|4757.5|4707.5|0
1614662400000|2021-03-02 05:20:00|4758.6|4708.6|4758|4708|4758.6|4708.6|4757.4|4707.4|0
1614662700000|2021-03-02 05:25:00|4757.8|4707.8|4756.1|4706.1|4758.6|4708.6|4756.1|4706.1|0
1614663000000|2021-03-02 05:30:00|4756.2|4706.2|4760.5|4710.5|4761.2|4711.2|4756.2|4706.2|0
1614663300000|2021-03-02 05:35:00|4760.7|4710.7|4758.7|4708.7|4761.1|4711.1|4757.4|4707.4|0
1614663600000|2021-03-02 05:40:00|4759.1|4709.1|4760|4710|4761.2|4711.2|4758|4708|0
1614663900000|2021-03-02 05:45:00|4759.9|4709.9|4761.1|4711.1|4761.2|4711.2|4758.7|4708.7|0
1614664200000|2021-03-02 05:50:00|4761.2|4711.2|4762.4|4712.4|4762.5|4712.5|4760.5|4710.5|0
1614664500000|2021-03-02 05:55:00|4762|4712|4761.1|4711.1|4762|4712|4759.9|4709.9|0
1614664800000|2021-03-02 06:00:00|4760.7|4710.7|4761.2|4711.2|4761.2|4711.2|4758.6|4708.6|0
1614665100000|2021-03-02 06:05:00|4761.3|4711.3|4767|4717|4767.6|4717.6|4761.2|4711.2|0
1614665400000|2021-03-02 06:10:00|4766.7|4716.7|4769|4719|4770.2|4720.2|4766.3|4716.3|0
1614665700000|2021-03-02 06:15:00|4768.7|4718.7|4767.7|4717.7|4769|4719|4766.5|4716.5|0
1614666000000|2021-03-02 06:20:00|4767.8|4717.8|4771.4|4721.4|4771.4|4721.4|4767.7|4717.7|0
1614666300000|2021-03-02 06:25:00|4771|4721|4770.2|4720.2|4771.4|4721.4|4768.9|4718.9|0
1614666600000|2021-03-02 06:30:00|4770.1|4720.1|4765.1|4715.1|4770.1|4720.1|4765.1|4715.1|0
1614666900000|2021-03-02 06:35:00|4764.9|4714.9|4765|4715|4765.1|4715.1|4763.7|4713.7|0
1614667200000|2021-03-02 06:40:00|4765.1|4715.1|4765|4715|4766.3|4716.3|4765|4715|0
1614667500000|2021-03-02 06:45:00|4765.1|4715.1|4765.1|4715.1|4765.1|4715.1|4765|4715|0
1614667800000|2021-03-02 06:50:00|4765|4715|4765.1|4715.1|4766.4|4716.4|4763.8|4713.8|0
1614668100000|2021-03-02 06:55:00|4765.2|4715.2|4765.1|4715.1|4766.4|4716.4|4763.8|4713.8|0
1614668400000|2021-03-02 07:00:00|4764.6|4714.6|4765|4715|4766.3|4716.3|4761.3|4711.3|0
1614668700000|2021-03-02 07:05:00|4765.1|4715.1|4763.7|4713.7|4765.1|4715.1|4761.2|4711.2|0
1614669000000|2021-03-02 07:10:00|4763.8|4713.8|4766.2|4716.2|4767.5|4717.5|4763.7|4713.7|0
1614669300000|2021-03-02 07:15:00|4765.7|4715.7|4766.2|4716.2|4766.2|4716.2|4763.6|4713.6|0
1614669600000|2021-03-02 07:20:00|4766.1|4716.1|4767.5|4717.5|4768.8|4718.8|4764.9|4714.9|0
1614669900000|2021-03-02 07:25:00|4767|4717|4770|4720|4771.3|4721.3|4766.3|4716.3|0
1614670200000|2021-03-02 07:30:00|4770.1|4720.1|4768.7|4718.7|4770.1|4720.1|4766.1|4716.1|0
1614670500000|2021-03-02 07:35:00|4768.6|4718.6|4767.4|4717.4|4769.9|4719.9|4767.4|4717.4|0
1614670800000|2021-03-02 07:40:00|4767.3|4717.3|4762.3|4712.3|4767.4|4717.4|4761|4711|0
1614671100000|2021-03-02 07:45:00|4762.2|4712.2|4762.3|4712.3|4763.5|4713.5|4761|4711|0
1614671400000|2021-03-02 07:50:00|4762.8|4712.8|4762.2|4712.2|4763.5|4713.5|4759.6|4709.6|0
1614671700000|2021-03-02 07:55:00|4762.1|4712.1|4760.8|4710.8|4763.4|4713.4|4759.6|4709.6|0
1614672000000|2021-03-02 08:00:00|4761.3|4711.3|4765.7|4715.7|4767|4717|4759.5|4709.5|0
1614672300000|2021-03-02 08:05:00|4765.8|4715.8|4806.1|4786.1|4806.6|4786.6|4759.6|4709.6|0
1614672600000|2021-03-02 08:10:00|4806.7|4786.7|4810.4|4790.4|4810.5|4790.5|4806.7|4786.7|0
1614672900000|2021-03-02 08:15:00|4810.6|4790.6|4812.1|4792.1|4812.3|4792.3|4808.2|4788.2|0
1614673200000|2021-03-02 08:20:00|4812.2|4792.2|4806.7|4786.7|4812.4|4792.4|4806.7|4786.7|0
1614673500000|2021-03-02 08:25:00|4806.4|4786.4|4798.5|4778.5|4806.7|4786.7|4798.1|4778.1|0
1614673800000|2021-03-02 08:30:00|4798|4778|4798.2|4778.2|4798.3|4778.3|4796.3|4776.3|0
1614674100000|2021-03-02 08:35:00|4798.3|4778.3|4798.9|4778.9|4800.2|4780.2|4797.5|4777.5|0
1614674400000|2021-03-02 08:40:00|4798.7|4778.7|4797|4777|4799.3|4779.3|4797|4777|0
1614674700000|2021-03-02 08:45:00|4796.7|4776.7|4797.6|4777.6|4797.6|4777.6|4795.3|4775.3|0
1614675000000|2021-03-02 08:50:00|4797.5|4777.5|4800.8|4780.8|4800.9|4780.9|4797.5|4777.5|0
1614675300000|2021-03-02 08:55:00|4800.5|4780.5|4796.5|4776.5|4800.5|4780.5|4795.6|4775.6|0
1614675600000|2021-03-02 09:00:00|4796.7|4776.7|4799.4|4779.4|4799.5|4779.5|4793.9|4773.9|0
1614675900000|2021-03-02 09:05:00|4799.3|4779.3|4796.6|4776.6|4799.3|4779.3|4795.6|4775.6|0
1614676200000|2021-03-02 09:10:00|4796.5|4776.5|4793.5|4773.5|4796.5|4776.5|4792.1|4772.1|0
1614676500000|2021-03-02 09:15:00|4793.4|4773.4|4793.5|4773.5|4795.2|4775.2|4793.4|4773.4|0
1614676800000|2021-03-02 09:20:00|4793.6|4773.6|4794.5|4774.5|4794.5|4774.5|4793.2|4773.2|0
1614677100000|2021-03-02 09:25:00|4794.4|4774.4|4795.9|4775.9|4795.9|4775.9|4792.9|4772.9|0
1614677400000|2021-03-02 09:30:00|4796.5|4776.5|4796.9|4776.9|4798.2|4778.2|4796.4|4776.4|0
1614677700000|2021-03-02 09:35:00|4797.1|4777.1|4797.8|4777.8|4798.3|4778.3|4796.5|4776.5|0
1614678000000|2021-03-02 09:40:00|4797.7|4777.7|4800.1|4780.1|4800.9|4780.9|4797.1|4777.1|0
1614678300000|2021-03-02 09:45:00|4800.3|4780.3|4803.3|4783.3|4803.4|4783.4|4800|4780|0
1614678600000|2021-03-02 09:50:00|4803.2|4783.2|4802|4782|4803.4|4783.4|4801.8|4781.8|0
1614678900000|2021-03-02 09:55:00|4801.9|4781.9|4799.1|4779.1|4802.2|4782.2|4798.6|4778.6|0
1614679200000|2021-03-02 10:00:00|4799|4779|4799.3|4779.3|4800|4780|4798.8|4778.8|0
1614679500000|2021-03-02 10:05:00|4799.5|4779.5|4799.2|4779.2|4800.4|4780.4|4798.2|4778.2|0
1614679800000|2021-03-02 10:10:00|4799.4|4779.4|4799|4779|4799.5|4779.5|4798.5|4778.5|0
1614680100000|2021-03-02 10:15:00|4799.1|4779.1|4799.2|4779.2|4799.6|4779.6|4798.2|4778.2|0
1614680400000|2021-03-02 10:20:00|4799.3|4779.3|4801|4781|4801.1|4781.1|4798.4|4778.4|0
1614680700000|2021-03-02 10:25:00|4800.9|4780.9|4800.8|4780.8|4801.2|4781.2|4800.1|4780.1|0
1614681000000|2021-03-02 10:30:00|4800.9|4780.9|4801.8|4781.8|4801.8|4781.8|4799.9|4779.9|0
1614681300000|2021-03-02 10:35:00|4801.9|4781.9|4802|4782|4802.1|4782.1|4801.1|4781.1|0
1614681600000|2021-03-02 10:40:00|4802.1|4782.1|4804.9|4784.9|4805.3|4785.3|4802.1|4782.1|0
1614681900000|2021-03-02 10:45:00|4804.8|4784.8|4800.8|4780.8|4804.8|4784.8|4800.8|4780.8|0
1614682200000|2021-03-02 10:50:00|4800.4|4780.4|4802.3|4782.3|4803.1|4783.1|4800.1|4780.1|0
1614682500000|2021-03-02 10:55:00|4802.8|4782.8|4801.5|4781.5|4802.9|4782.9|4801.5|4781.5|0
1614682800000|2021-03-02 11:00:00|4801.4|4781.4|4801|4781|4801.5|4781.5|4800.2|4780.2|0
1614683100000|2021-03-02 11:05:00|4801.1|4781.1|4803.9|4783.9|4804|4784|4801.1|4781.1|0
1614683400000|2021-03-02 11:10:00|4803.8|4783.8|4805.8|4785.8|4806|4786|4803.8|4783.8|0
1614683700000|2021-03-02 11:15:00|4805.7|4785.7|4805.2|4785.2|4806.5|4786.5|4805.2|4785.2|0
1614684000000|2021-03-02 11:20:00|4805.3|4785.3|4806|4786|4806|4786|4804.3|4784.3|0
1614684300000|2021-03-02 11:25:00|4806.3|4786.3|4810.3|4790.3|4810.3|4790.3|4806.1|4786.1|0
1614684600000|2021-03-02 11:30:00|4810.4|4790.4|4808|4788|4810.4|4790.4|4807.4|4787.4|0
1614684900000|2021-03-02 11:35:00|4807.9|4787.9|4809.1|4789.1|4809.5|4789.5|4807.9|4787.9|0
1614685200000|2021-03-02 11:40:00|4809.3|4789.3|4809.3|4789.3|4809.7|4789.7|4809.1|4789.1|0
1614685500000|2021-03-02 11:45:00|4809.6|4789.6|4811.3|4791.3|4811.3|4791.3|4809.4|4789.4|0
1614685800000|2021-03-02 11:50:00|4811.4|4791.4|4812.2|4792.2|4812.6|4792.6|4811.4|4791.4|0
1614686100000|2021-03-02 11:55:00|4812.1|4792.1|4812.2|4792.2|4813.4|4793.4|4811.9|4791.9|0
1614686400000|2021-03-02 12:00:00|4812.4|4792.4|4813.8|4793.8|4814.3|4794.3|4812|4792|0
1614686700000|2021-03-02 12:05:00|4813.9|4793.9|4814.6|4794.6|4815.2|4795.2|4813.9|4793.9|0
1614687000000|2021-03-02 12:10:00|4814.7|4794.7|4811.1|4791.1|4814.7|4794.7|4811.1|4791.1|0
1614687300000|2021-03-02 12:15:00|4811|4791|4809.1|4789.1|4811.6|4791.6|4806.4|4786.4|0
1614687600000|2021-03-02 12:20:00|4809.2|4789.2|4812.5|4792.5|4812.5|4792.5|4809.2|4789.2|0
1614687900000|2021-03-02 12:25:00|4812.4|4792.4|4814.3|4794.3|4814.5|4794.5|4812.3|4792.3|0
1614688200000|2021-03-02 12:30:00|4814.4|4794.4|4813.3|4793.3|4814.9|4794.9|4813.3|4793.3|0
1614688500000|2021-03-02 12:35:00|4813.4|4793.4|4816.5|4796.5|4817.1|4797.1|4813.4|4793.4|0
1614688800000|2021-03-02 12:40:00|4816.6|4796.6|4817.1|4797.1|4820.5|4800.5|4816.6|4796.6|0
1614689100000|2021-03-02 12:45:00|4817|4797|4815.4|4795.4|4817.2|4797.2|4815.3|4795.3|0
1614689400000|2021-03-02 12:50:00|4815.5|4795.5|4813.8|4793.8|4815.5|4795.5|4813.7|4793.7|0
1614689700000|2021-03-02 12:55:00|4813.9|4793.9|4816.2|4796.2|4816.2|4796.2|4813.9|4793.9|0
1614690000000|2021-03-02 13:00:00|4816.1|4796.1|4815.5|4795.5|4817.1|4797.1|4815.4|4795.4|0
1614690300000|2021-03-02 13:05:00|4815.3|4795.3|4817.5|4797.5|4817.9|4797.9|4815.3|4795.3|0
1614690600000|2021-03-02 13:10:00|4817.4|4797.4|4816.7|4796.7|4817.6|4797.6|4814.9|4794.9|0
1614690900000|2021-03-02 13:15:00|4816.8|4796.8|4815.2|4795.2|4817.5|4797.5|4815.1|4795.1|0
1614691200000|2021-03-02 13:20:00|4815.3|4795.3|4815.2|4795.2|4816.4|4796.4|4815.2|4795.2|0
1614691500000|2021-03-02 13:25:00|4815.3|4795.3|4817.4|4797.4|4818.2|4798.2|4815|4795|0
1614691800000|2021-03-02 13:30:00|4817.3|4797.3|4817.2|4797.2|4817.6|4797.6|4816.3|4796.3|0
1614692100000|2021-03-02 13:35:00|4817|4797|4816.9|4796.9|4817.2|4797.2|4815.7|4795.7|0
1614692400000|2021-03-02 13:40:00|4816.8|4796.8|4819.4|4799.4|4819.4|4799.4|4816.1|4796.1|0
1614692700000|2021-03-02 13:45:00|4819.3|4799.3|4814.3|4794.3|4819.4|4799.4|4814.3|4794.3|0
1614693000000|2021-03-02 13:50:00|4814.4|4794.4|4813|4793|4814.4|4794.4|4811.6|4791.6|0
1614693300000|2021-03-02 13:55:00|4812.9|4792.9|4809.6|4789.6|4813.1|4793.1|4809.6|4789.6|0
1614693600000|2021-03-02 14:00:00|4809.5|4789.5|4808.1|4788.1|4809.7|4789.7|4807.3|4787.3|0
1614693900000|2021-03-02 14:05:00|4808|4788|4805.9|4785.9|4808|4788|4805.4|4785.4|0
1614694200000|2021-03-02 14:10:00|4806.1|4786.1|4808.6|4788.6|4809.5|4789.5|4806.1|4786.1|0
1614694500000|2021-03-02 14:15:00|4808.5|4788.5|4807.2|4787.2|4808.7|4788.7|4805.8|4785.8|0
1614694800000|2021-03-02 14:20:00|4807.1|4787.1|4809.3|4789.3|4809.9|4789.9|4807.1|4787.1|0
1614695100000|2021-03-02 14:25:00|4809.2|4789.2|4806.2|4786.2|4809.5|4789.5|4805.6|4785.6|0
1614695400000|2021-03-02 14:30:00|4806.3|4786.3|4805|4785|4808.1|4788.1|4804.4|4784.4|0
1614695700000|2021-03-02 14:35:00|4804.9|4784.9|4805.5|4785.5|4806.1|4786.1|4804.4|4784.4|0
1614696000000|2021-03-02 14:40:00|4805.7|4785.7|4801.3|4781.3|4806.1|4786.1|4799.7|4779.7|0
1614696300000|2021-03-02 14:45:00|4801|4781|4797.1|4777.1|4802.6|4782.6|4796.9|4776.9|0
1614696600000|2021-03-02 14:50:00|4797|4777|4800.9|4780.9|4801.7|4781.7|4796.3|4776.3|0
1614696900000|2021-03-02 14:55:00|4801.1|4781.1|4803.9|4783.9|4803.9|4783.9|4800.4|4780.4|0
1614697200000|2021-03-02 15:00:00|4803.8|4783.8|4800.3|4780.3|4804.1|4784.1|4800.3|4780.3|0
1614697500000|2021-03-02 15:05:00|4800.4|4780.4|4796.2|4776.2|4800.5|4780.5|4795.9|4775.9|0
1614697800000|2021-03-02 15:10:00|4796.1|4776.1|4794.5|4774.5|4796.8|4776.8|4793.2|4773.2|0
1614698100000|2021-03-02 15:15:00|4794.4|4774.4|4793|4773|4796.6|4776.6|4793|4773|0
1614698400000|2021-03-02 15:20:00|4792.9|4772.9|4793.7|4773.7|4796|4776|4792.8|4772.8|0
1614698700000|2021-03-02 15:25:00|4793.6|4773.6|4789.6|4769.6|4793.6|4773.6|4789.6|4769.6|0
1614699000000|2021-03-02 15:30:00|4789.5|4769.5|4792.1|4772.1|4792.8|4772.8|4788.2|4768.2|0
1614699300000|2021-03-02 15:35:00|4792.2|4772.2|4790.7|4770.7|4794.2|4774.2|4789.7|4769.7|0
1614699600000|2021-03-02 15:40:00|4790.6|4770.6|4792.2|4772.2|4792.5|4772.5|4790.3|4770.3|0
1614699900000|2021-03-02 15:45:00|4792|4772|4792.8|4772.8|4793|4773|4790.8|4770.8|0
1614700200000|2021-03-02 15:50:00|4793|4773|4789.5|4769.5|4794|4774|4789.4|4769.4|0
1614700500000|2021-03-02 15:55:00|4789.6|4769.6|4788.6|4768.6|4790.3|4770.3|4788.2|4768.2|0
1614700800000|2021-03-02 16:00:00|4788.8|4768.8|4790.1|4770.1|4790.2|4770.2|4788.7|4768.7|0
1614701100000|2021-03-02 16:05:00|4790.4|4770.4|4788.2|4768.2|4791|4771|4787.8|4767.8|0
1614701400000|2021-03-02 16:10:00|4788.3|4768.3|4790.5|4770.5|4790.5|4770.5|4788|4768|0
1614701700000|2021-03-02 16:15:00|4790.6|4770.6|4791.8|4771.8|4792|4772|4790.4|4770.4|0
1614702000000|2021-03-02 16:20:00|4791.7|4771.7|4787.2|4767.2|4791.7|4771.7|4787|4767|0
1614702300000|2021-03-02 16:25:00|4787.3|4767.3|4786.5|4766.5|4787.4|4767.4|4784.9|4764.9|0
1614702600000|2021-03-02 16:30:00|4802.5|4752.5|4798.7|4748.7|4803|4753|4796.2|4746.2|0
1614702900000|2021-03-02 16:35:00|4798.8|4748.8|4800|4750|4801.3|4751.3|4797.4|4747.4|0
1614703200000|2021-03-02 16:40:00|4799.9|4749.9|4797.5|4747.5|4799.9|4749.9|4793.6|4743.6|0
1614703500000|2021-03-02 16:45:00|4796.3|4746.3|4801.4|4751.4|4801.5|4751.5|4795|4745|0
1614703800000|2021-03-02 16:50:00|4800.9|4750.9|4802.8|4752.8|4802.8|4752.8|4798.8|4748.8|0
1614704100000|2021-03-02 16:55:00|4802.7|4752.7|4801.4|4751.4|4802.8|4752.8|4801.4|4751.4|0
1614704400000|2021-03-02 17:00:00|4801.3|4751.3|4804.2|4754.2|4804.2|4754.2|4800|4750|0
1614704700000|2021-03-02 17:05:00|4804.1|4754.1|4804.2|4754.2|4805.5|4755.5|4802.9|4752.9|0
1614705000000|2021-03-02 17:10:00|4804.4|4754.4|4805.4|4755.4|4806.7|4756.7|4804.1|4754.1|0
1614705300000|2021-03-02 17:15:00|4805.5|4755.5|4808.1|4758.1|4809.4|4759.4|4805.4|4755.4|0
1614705600000|2021-03-02 17:20:00|4808|4758|4806.8|4756.8|4808.1|4758.1|4806.8|4756.8|0
1614705900000|2021-03-02 17:25:00|4806.5|4756.5|4805.5|4755.5|4806.8|4756.8|4804.2|4754.2|0
1614706200000|2021-03-02 17:30:00|4805.6|4755.6|4806.9|4756.9|4806.9|4756.9|4805.5|4755.5|0
1614706500000|2021-03-02 17:35:00|4806.8|4756.8|4810.8|4760.8|4810.8|4760.8|4806.8|4756.8|0
1614706800000|2021-03-02 17:40:00|4811.3|4761.3|4812.1|4762.1|4812.1|4762.1|4810.8|4760.8|0
1614707100000|2021-03-02 17:45:00|4811.6|4761.6|4809.6|4759.6|4812.1|4762.1|4809.5|4759.5|0
1614707400000|2021-03-02 17:50:00|4809.5|4759.5|4810.9|4760.9|4810.9|4760.9|4808.2|4758.2|0
1614707700000|2021-03-02 17:55:00|4810.8|4760.8|4809.4|4759.4|4810.9|4760.9|4808.1|4758.1|0
1614708000000|2021-03-02 18:00:00|4809.5|4759.5|4812.2|4762.2|4812.2|4762.2|4809.4|4759.4|0
1614708300000|2021-03-02 18:05:00|4812.1|4762.1|4812.1|4762.1|4813.4|4763.4|4810.8|4760.8|0
1614708600000|2021-03-02 18:10:00|4812.6|4762.6|4814.8|4764.8|4814.8|4764.8|4812.1|4762.1|0
1614708900000|2021-03-02 18:15:00|4814.7|4764.7|4812.2|4762.2|4814.8|4764.8|4810.9|4760.9|0
1614709200000|2021-03-02 18:20:00|4812.1|4762.1|4813.4|4763.4|4813.4|4763.4|4809.6|4759.6|0
1614709500000|2021-03-02 18:25:00|4812.9|4762.9|4812.2|4762.2|4813.5|4763.5|4809.6|4759.6|0
1614709800000|2021-03-02 18:30:00|4812.1|4762.1|4813.6|4763.6|4814.9|4764.9|4812.1|4762.1|0
1614710100000|2021-03-02 18:35:00|4813.5|4763.5|4816.2|4766.2|4816.2|4766.2|4813.5|4763.5|0
1614710400000|2021-03-02 18:40:00|4815.9|4765.9|4813.6|4763.6|4816.2|4766.2|4813.5|4763.5|0
1614710700000|2021-03-02 18:45:00|4813.8|4763.8|4814.9|4764.9|4816.2|4766.2|4813.6|4763.6|0
1614711000000|2021-03-02 18:50:00|4815|4765|4813.5|4763.5|4815|4765|4812.3|4762.3|0
1614711300000|2021-03-02 18:55:00|4813.6|4763.6|4813.5|4763.5|4814.8|4764.8|4813.4|4763.4|0
1614711600000|2021-03-02 19:00:00|4813.6|4763.6|4813.5|4763.5|4814.9|4764.9|4813.4|4763.4|0
1614711900000|2021-03-02 19:05:00|4813.4|4763.4|4809.6|4759.6|4813.5|4763.5|4809.5|4759.5|0
1614712200000|2021-03-02 19:10:00|4809.5|4759.5|4806.9|4756.9|4809.6|4759.6|4806.9|4756.9|0
1614712500000|2021-03-02 19:15:00|4807.4|4757.4|4808.1|4758.1|4808.2|4758.2|4806.8|4756.8|0
1614712800000|2021-03-02 19:20:00|4807.9|4757.9|4809.5|4759.5|4809.6|4759.6|4806.9|4756.9|0
1614713100000|2021-03-02 19:25:00|4809.1|4759.1|4805.6|4755.6|4809.6|4759.6|4805.6|4755.6|0
1614713400000|2021-03-02 19:30:00|4806.1|4756.1|4805.7|4755.7|4807|4757|4804.3|4754.3|0
1614713700000|2021-03-02 19:35:00|4805.8|4755.8|4805.8|4755.8|4807.1|4757.1|4804.4|4754.4|0
1614714000000|2021-03-02 19:40:00|4806.3|4756.3|4805.8|4755.8|4808.4|4758.4|4805.7|4755.7|0
1614714300000|2021-03-02 19:45:00|4806.4|4756.4|4809.1|4759.1|4809.2|4759.2|4806.4|4756.4|0
1614714600000|2021-03-02 19:50:00|4809.2|4759.2|4811.7|4761.7|4811.8|4761.8|4807.8|4757.8|0
1614714900000|2021-03-02 19:55:00|4811.4|4761.4|4811.7|4761.7|4813.1|4763.1|4810.4|4760.4|0
1614715200000|2021-03-02 20:00:00|4811.6|4761.6|4811.7|4761.7|4813|4763|4811.6|4761.6|0
1614715500000|2021-03-02 20:05:00|4811.8|4761.8|4813|4763|4813.1|4763.1|4811.7|4761.7|0
1614715800000|2021-03-02 20:10:00|4813.1|4763.1|4810.3|4760.3|4813.1|4763.1|4810.3|4760.3|0
1614716100000|2021-03-02 20:15:00|4809.7|4759.7|4804.2|4754.2|4809.7|4759.7|4804.2|4754.2|0
1614716400000|2021-03-02 20:20:00|4804.1|4754.1|4805.4|4755.4|4805.6|4755.6|4802.9|4752.9|0
1614716700000|2021-03-02 20:25:00|4805.2|4755.2|4804.1|4754.1|4805.5|4755.5|4804.1|4754.1|0
1614717000000|2021-03-02 20:30:00|4804|4754|4804.1|4754.1|4805.5|4755.5|4802.7|4752.7|0
1614717300000|2021-03-02 20:35:00|4804.2|4754.2|4802.7|4752.7|4804.8|4754.8|4801.5|4751.5|0
1614717600000|2021-03-02 20:40:00|4802.8|4752.8|4802.8|4752.8|4802.8|4752.8|4800.2|4750.2|0
1614717900000|2021-03-02 20:45:00|4803.5|4753.5|4803.5|4753.5|4805|4755|4800.9|4750.9|0
1614718200000|2021-03-02 20:50:00|4803.6|4753.6|4799.5|4749.5|4803.6|4753.6|4799.5|4749.5|0
1614718500000|2021-03-02 20:55:00|4799|4749|4798.6|4748.6|4799.7|4749.7|4796.9|4746.9|0
1614718800000|2021-03-02 21:00:00|4797.4|4747.4|4797.4|4747.4|4800.7|4750.7|4795.8|4745.8|0
1614719100000|2021-03-02 21:05:00|4797.3|4747.3|4801.4|4751.4|4801.6|4751.6|4796.3|4746.3|0
1614719400000|2021-03-02 21:10:00|4801.6|4751.6|4802.9|4752.9|4804.3|4754.3|4801.4|4751.4|0
1614719700000|2021-03-02 21:15:00|4803|4753|4802.1|4752.1|4803|4753|4801.7|4751.7|0
1614720000000|2021-03-02 21:20:00|4802.2|4752.2|4802.2|4752.2|4802.4|4752.4|4801.8|4751.8|0
1614720300000|2021-03-02 21:25:00|4802.1|4752.1|4802.3|4752.3|4802.5|4752.5|4801.8|4751.8|0
1614720600000|2021-03-02 21:30:00|4802.8|4752.8|4801.5|4751.5|4803.4|4753.4|4800.8|4750.8|0
1614720900000|2021-03-02 21:35:00|4801.7|4751.7|4800.6|4750.6|4802.3|4752.3|4800.6|4750.6|0
1614721200000|2021-03-02 21:40:00|4800.3|4750.3|4799.2|4749.2|4800.6|4750.6|4797.9|4747.9|0
1614721500000|2021-03-02 21:45:00|4799.6|4749.6|4796.7|4746.7|4799.8|4749.8|4795.6|4745.6|0
1614721800000|2021-03-02 21:50:00|4796.5|4746.5|4796.5|4746.5|4796.7|4746.7|4795.9|4745.9|0
1614722100000|2021-03-02 21:55:00|4796.7|4746.7|4795.8|4745.8|4797.2|4747.2|4794.8|4744.8|0
1614722400000|2021-03-02 22:00:00|4795.9|4745.9|4795.9|4745.9|4796.1|4746.1|4795.7|4745.7|0
1614722700000|2021-03-02 22:05:00|4796.1|4746.1|4795.9|4745.9|4796.1|4746.1|4795.8|4745.8|0
1614723000000|2021-03-02 22:10:00|4795.8|4745.8|4795.8|4745.8|4796.1|4746.1|4795.7|4745.7|0
1614723300000|2021-03-02 22:15:00|4796.1|4746.1|4796.1|4746.1|4796.2|4746.2|4795.7|4745.7|0
1614723600000|2021-03-02 22:20:00|4795.9|4745.9|4795.9|4745.9|4796.4|4746.4|4795.4|4745.4|0
1614723900000|2021-03-02 22:25:00|4796.1|4746.1|4796.3|4746.3|4796.3|4746.3|4796.1|4746.1|0
1614724200000|2021-03-02 22:30:00|4796.4|4746.4|4796.9|4746.9|4796.9|4746.9|4796.4|4746.4|0
1614724500000|2021-03-02 22:35:00|4796.8|4746.8|4796.3|4746.3|4796.9|4746.9|4795.9|4745.9|0
1614724800000|2021-03-02 22:40:00|4796.5|4746.5|4796.5|4746.5|4796.6|4746.6|4796.2|4746.2|0
1614725100000|2021-03-02 22:45:00|4796.6|4746.6|4797|4747|4797.1|4747.1|4796.5|4746.5|0
1614725400000|2021-03-02 22:50:00|4796.6|4746.6|4797.1|4747.1|4797.4|4747.4|4796.5|4746.5|0
1614725700000|2021-03-02 22:55:00|4797|4747|4796.9|4746.9|4797.5|4747.5|4796.6|4746.6|0
1614726000000|2021-03-02 23:00:00|4797|4747|4799.9|4749.9|4801.9|4751.9|4797|4747|0
1614726300000|2021-03-02 23:05:00|4799.8|4749.8|4802.7|4752.7|4803|4753|4799.7|4749.7|0
1614726600000|2021-03-02 23:10:00|4802.8|4752.8|4804.6|4754.6|4804.6|4754.6|4802.8|4752.8|0
1614726900000|2021-03-02 23:15:00|4805|4755|4804.1|4754.1|4805.5|4755.5|4804.1|4754.1|0
1614727200000|2021-03-02 23:20:00|4804.3|4754.3|4805.5|4755.5|4805.7|4755.7|4804.1|4754.1|0
1614727500000|2021-03-02 23:25:00|4805.6|4755.6|4804.6|4754.6|4805.7|4755.7|4804.6|4754.6|0
1614727800000|2021-03-02 23:30:00|4805|4755|4806.3|4756.3|4806.4|4756.4|4804.6|4754.6|0
1614728100000|2021-03-02 23:35:00|4806.2|4756.2|4807.2|4757.2|4807.4|4757.4|4806|4756|0
1614728400000|2021-03-02 23:40:00|4807.4|4757.4|4808.2|4758.2|4809.1|4759.1|4807.4|4757.4|0
1614728700000|2021-03-02 23:45:00|4807.9|4757.9|4809.1|4759.1|4809.3|4759.3|4807.9|4757.9|0
1614729000000|2021-03-02 23:50:00|4808.8|4758.8|4807.7|4757.7|4809.3|4759.3|4807.7|4757.7|0
1614729300000|2021-03-02 23:55:00|4807.8|4757.8|4807.2|4757.2|4808.8|4758.8|4806.6|4756.6|0
1614729600000|2021-03-03 00:00:00|4807.1|4757.1|4805.6|4755.6|4807.7|4757.7|4805.2|4755.2|0
1614729900000|2021-03-03 00:05:00|4805.5|4755.5|4808.6|4758.6|4809.1|4759.1|4805.5|4755.5|0
1614730200000|2021-03-03 00:10:00|4808.8|4758.8|4808.2|4758.2|4809.5|4759.5|4807.9|4757.9|0
1614730500000|2021-03-03 00:15:00|4808.6|4758.6|4799.8|4749.8|4808.6|4758.6|4799.1|4749.1|0
1614730800000|2021-03-03 00:20:00|4799.9|4749.9|4799.8|4749.8|4801.1|4751.1|4797.3|4747.3|0
1614731100000|2021-03-03 00:25:00|4799.9|4749.9|4801.1|4751.1|4802.4|4752.4|4799.8|4749.8|0
1614731400000|2021-03-03 00:30:00|4801.4|4751.4|4802.4|4752.4|4803.7|4753.7|4801.1|4751.1|0
1614731700000|2021-03-03 00:35:00|4802.3|4752.3|4802.4|4752.4|4803.7|4753.7|4801.1|4751.1|0
1614732000000|2021-03-03 00:40:00|4802.3|4752.3|4801.2|4751.2|4802.4|4752.4|4799.9|4749.9|0
1614732300000|2021-03-03 00:45:00|4801.1|4751.1|4805|4755|4806.8|4756.8|4801.1|4751.1|0
1614732600000|2021-03-03 00:50:00|4804.9|4754.9|4804.9|4754.9|4806.1|4756.1|4803.7|4753.7|0
1614732900000|2021-03-03 00:55:00|4805.1|4755.1|4804.9|4754.9|4806.1|4756.1|4803.6|4753.6|0
1614733200000|2021-03-03 01:00:00|4804.8|4754.8|4804.8|4754.8|4804.8|4754.8|4801|4751|0
1614733500000|2021-03-03 01:05:00|4804.1|4754.1|4802.9|4752.9|4804.8|4754.8|4802.3|4752.3|0
1614733800000|2021-03-03 01:10:00|4803.1|4753.1|4798.3|4748.3|4803.5|4753.5|4798.3|4748.3|0
1614734100000|2021-03-03 01:15:00|4798.8|4748.8|4800.9|4750.9|4802.1|4752.1|4798.3|4748.3|0
1614734400000|2021-03-03 01:20:00|4800.6|4750.6|4797.1|4747.1|4800.8|4750.8|4797|4747|0
1614734700000|2021-03-03 01:25:00|4797.3|4747.3|4797|4747|4798.4|4748.4|4797|4747|0
1614735000000|2021-03-03 01:30:00|4796.5|4746.5|4798.4|4748.4|4799.6|4749.6|4795.7|4745.7|0
1614735300000|2021-03-03 01:35:00|4798.6|4748.6|4803.3|4753.3|4803.3|4753.3|4798.3|4748.3|0
1614735600000|2021-03-03 01:40:00|4803.9|4753.9|4803.3|4753.3|4804.5|4754.5|4803.3|4753.3|0
1614735900000|2021-03-03 01:45:00|4803.9|4753.9|4807.1|4757.1|4807.1|4757.1|4803.3|4753.3|0
1614736200000|2021-03-03 01:50:00|4806.9|4756.9|4805.9|4755.9|4807.1|4757.1|4805.8|4755.8|0
1614736500000|2021-03-03 01:55:00|4806.1|4756.1|4804.5|4754.5|4807.1|4757.1|4804.5|4754.5|0
1614736800000|2021-03-03 02:00:00|4804|4754|4804.6|4754.6|4804.6|4754.6|4802.6|4752.6|0
1614737100000|2021-03-03 02:05:00|4804.5|4754.5|4804.5|4754.5|4807.1|4757.1|4804.5|4754.5|0
1614737400000|2021-03-03 02:10:00|4804.7|4754.7|4808.3|4758.3|4808.3|4758.3|4804.5|4754.5|0
1614737700000|2021-03-03 02:15:00|4808|4758|4809.5|4759.5|4809.5|4759.5|4807|4757|0
1614738000000|2021-03-03 02:20:00|4809.6|4759.6|4810.8|4760.8|4810.9|4760.9|4809.5|4759.5|0
1614738300000|2021-03-03 02:25:00|4810.9|4760.9|4809.5|4759.5|4812.1|4762.1|4809.5|4759.5|0
1614738600000|2021-03-03 02:30:00|4809.6|4759.6|4809.5|4759.5|4810.8|4760.8|4808.3|4758.3|0
1614738900000|2021-03-03 02:35:00|4809.6|4759.6|4810.8|4760.8|4810.8|4760.8|4809.6|4759.6|0
1614739200000|2021-03-03 02:40:00|4810.9|4760.9|4812.1|4762.1|4812.1|4762.1|4810.8|4760.8|0
1614739500000|2021-03-03 02:45:00|4812.2|4762.2|4813.4|4763.4|4813.5|4763.5|4812.1|4762.1|0
1614739800000|2021-03-03 02:50:00|4812.9|4762.9|4812.1|4762.1|4813.4|4763.4|4812.1|4762.1|0
1614740100000|2021-03-03 02:55:00|4812.6|4762.6|4813.4|4763.4|4814.7|4764.7|4812.1|4762.1|0
1614740400000|2021-03-03 03:00:00|4813.5|4763.5|4813.5|4763.5|4814.7|4764.7|4813.4|4763.4|0
1614740700000|2021-03-03 03:05:00|4813.4|4763.4|4812.8|4762.8|4814.7|4764.7|4812.8|4762.8|0
1614741000000|2021-03-03 03:10:00|4812.6|4762.6|4814.7|4764.7|4814.8|4764.8|4812.2|4762.2|0
1614741300000|2021-03-03 03:15:00|4814.8|4764.8|4815.9|4765.9|4817.2|4767.2|4814.7|4764.7|0
1614741600000|2021-03-03 03:20:00|4816|4766|4815.9|4765.9|4816.6|4766.6|4814.7|4764.7|0
1614741900000|2021-03-03 03:25:00|4815.7|4765.7|4814.6|4764.6|4815.9|4765.9|4814.6|4764.6|0
1614742200000|2021-03-03 03:30:00|4814.7|4764.7|4814.6|4764.6|4815.9|4765.9|4814.6|4764.6|0
1614742500000|2021-03-03 03:35:00|4814.7|4764.7|4812.1|4762.1|4814.7|4764.7|4812.1|4762.1|0
1614742800000|2021-03-03 03:40:00|4812.2|4762.2|4812.1|4762.1|4813.4|4763.4|4812.1|4762.1|0
1614743100000|2021-03-03 03:45:00|4812.2|4762.2|4812.2|4762.2|4812.2|4762.2|4812.1|4762.1|0
1614743400000|2021-03-03 03:50:00|4812.1|4762.1|4813.4|4763.4|4814.7|4764.7|4812.1|4762.1|0
1614744000000|2021-03-03 04:00:00|4813.5|4763.5|4814.7|4764.7|4814.7|4764.7|4813.5|4763.5|0
1614744300000|2021-03-03 04:05:00|4814.8|4764.8|4814.7|4764.7|4814.8|4764.8|4813.5|4763.5|0
1614744600000|2021-03-03 04:10:00|4814.2|4764.2|4814.7|4764.7|4814.7|4764.7|4812.2|4762.2|0
1614744900000|2021-03-03 04:15:00|4815|4765|4814.7|4764.7|4816|4766|4814.7|4764.7|0
1614745500000|2021-03-03 04:25:00|4815.2|4765.2|4815.9|4765.9|4816|4766|4815.2|4765.2|0
1614745800000|2021-03-03 04:30:00|4816|4766|4817.2|4767.2|4817.2|4767.2|4815.9|4765.9|0
1614746100000|2021-03-03 04:35:00|4817.3|4767.3|4817.2|4767.2|4818.5|4768.5|4817.2|4767.2|0
1614746400000|2021-03-03 04:40:00|4817.1|4767.1|4817.2|4767.2|4817.2|4767.2|4815.9|4765.9|0
1614746700000|2021-03-03 04:45:00|4817|4767|4816|4766|4817.2|4767.2|4815.9|4765.9|0
1614747000000|2021-03-03 04:50:00|4815.9|4765.9|4816|4766|4816|4766|4815.9|4765.9|0
1614747300000|2021-03-03 04:55:00|4815.9|4765.9|4816|4766|4816|4766|4815.9|4765.9|0
1614747600000|2021-03-03 05:00:00|4817|4767|4819.2|4769.2|4819.3|4769.3|4816.7|4766.7|0
1614747900000|2021-03-03 05:05:00|4819.3|4769.3|4819.3|4769.3|4819.3|4769.3|4819.2|4769.2|0
1614748200000|2021-03-03 05:10:00|4819.2|4769.2|4819.3|4769.3|4819.3|4769.3|4818|4768|0
1614748800000|2021-03-03 05:20:00|4818.4|4768.4|4817.2|4767.2|4818.5|4768.5|4817.2|4767.2|0
1614749100000|2021-03-03 05:25:00|4817.1|4767.1|4815.9|4765.9|4817.2|4767.2|4815.9|4765.9|0
1614749400000|2021-03-03 05:30:00|4816.4|4766.4|4815.9|4765.9|4817.1|4767.1|4815.9|4765.9|0
1614749700000|2021-03-03 05:35:00|4816.4|4766.4|4814.7|4764.7|4817.2|4767.2|4814.7|4764.7|0
1614750000000|2021-03-03 05:40:00|4814.9|4764.9|4817.2|4767.2|4817.2|4767.2|4814.7|4764.7|0
1614750300000|2021-03-03 05:45:00|4817.1|4767.1|4815.9|4765.9|4817.2|4767.2|4815.3|4765.3|0
1614750600000|2021-03-03 05:50:00|4816|4766|4816|4766|4816|4766|4815.9|4765.9|0
1614750900000|2021-03-03 05:55:00|4816.4|4766.4|4817.3|4767.3|4818.5|4768.5|4816|4766|0
1614751200000|2021-03-03 06:00:00|4817.2|4767.2|4817.2|4767.2|4817.3|4767.3|4816|4766|0
1614751500000|2021-03-03 06:05:00|4817.3|4767.3|4816|4766|4817.3|4767.3|4816|4766|0
1614751800000|2021-03-03 06:10:00|4815.9|4765.9|4817.3|4767.3|4817.3|4767.3|4815.9|4765.9|0
1614752100000|2021-03-03 06:15:00|4817.6|4767.6|4818.6|4768.6|4818.6|4768.6|4817.3|4767.3|0
1614752400000|2021-03-03 06:20:00|4818.5|4768.5|4818.5|4768.5|4818.6|4768.6|4818.5|4768.5|0
1614752700000|2021-03-03 06:25:00|4818.6|4768.6|4817.2|4767.2|4818.6|4768.6|4817.2|4767.2|0
1614753000000|2021-03-03 06:30:00|4817.3|4767.3|4821|4771|4822.3|4772.3|4817.2|4767.2|0
1614753300000|2021-03-03 06:35:00|4821.1|4771.1|4823.5|4773.5|4823.6|4773.6|4821|4771|0
1614753600000|2021-03-03 06:40:00|4823|4773|4822.3|4772.3|4823.5|4773.5|4821|4771|0
1614753900000|2021-03-03 06:45:00|4822.2|4772.2|4822.3|4772.3|4823.5|4773.5|4822.2|4772.2|0
1614754200000|2021-03-03 06:50:00|4822.5|4772.5|4823.6|4773.6|4824.8|4774.8|4822.3|4772.3|0
1614754500000|2021-03-03 06:55:00|4823.5|4773.5|4822.2|4772.2|4823.6|4773.6|4821|4771|0
1614754800000|2021-03-03 07:00:00|4822.3|4772.3|4819.8|4769.8|4823.5|4773.5|4817.3|4767.3|0
1614755100000|2021-03-03 07:05:00|4820.3|4770.3|4824.9|4774.9|4824.9|4774.9|4819.8|4769.8|0
1614755400000|2021-03-03 07:10:00|4824.4|4774.4|4823.7|4773.7|4827.4|4777.4|4823.7|4773.7|0
1614755700000|2021-03-03 07:15:00|4824.1|4774.1|4825|4775|4826.3|4776.3|4824.1|4774.1|0
1614756000000|2021-03-03 07:20:00|4824.5|4774.5|4825.1|4775.1|4826.3|4776.3|4823.8|4773.8|0
1614756300000|2021-03-03 07:25:00|4825|4775|4826.3|4776.3|4826.3|4776.3|4823.8|4773.8|0
1614756600000|2021-03-03 07:30:00|4826.4|4776.4|4825|4775|4826.4|4776.4|4825|4775|0
1614756900000|2021-03-03 07:35:00|4826.2|4776.2|4826.3|4776.3|4827.6|4777.6|4825|4775|0
1614757200000|2021-03-03 07:40:00|4826.8|4776.8|4826.3|4776.3|4827.6|4777.6|4826.2|4776.2|0
1614757500000|2021-03-03 07:45:00|4825.8|4775.8|4823.8|4773.8|4825.8|4775.8|4823.8|4773.8|0
1614757800000|2021-03-03 07:50:00|4823.3|4773.3|4821.3|4771.3|4823.8|4773.8|4821.3|4771.3|0
1614758100000|2021-03-03 07:55:00|4821.4|4771.4|4823.8|4773.8|4823.8|4773.8|4821.3|4771.3|0
1614758400000|2021-03-03 08:00:00|4823.3|4773.3|4827.4|4777.4|4829.9|4779.9|4822.5|4772.5|0
1614758700000|2021-03-03 08:05:00|4826.9|4776.9|4786.2|4766.2|4829.8|4779.8|4784.6|4764.6|0
1614759000000|2021-03-03 08:10:00|4786.4|4766.4|4746.2|4726.2|4793.1|4773.1|4746.1|4726.1|0
1614759300000|2021-03-03 08:15:00|4746.1|4726.1|4743.4|4723.4|4750.3|4730.3|4742.8|4722.8|0
1614759600000|2021-03-03 08:20:00|4743.3|4723.3|4739.5|4719.5|4744|4724|4739.2|4719.2|0
1614759900000|2021-03-03 08:25:00|4739.1|4719.1|4736.1|4716.1|4739.1|4719.1|4734.3|4714.3|0
1614760200000|2021-03-03 08:30:00|4736|4716|4742.4|4722.4|4744.1|4724.1|4736|4716|0
1614760500000|2021-03-03 08:35:00|4742.2|4722.2|4747.1|4727.1|4748.8|4728.8|4741|4721|0
1614760800000|2021-03-03 08:40:00|4747.5|4727.5|4747.1|4727.1|4748.3|4728.3|4744.4|4724.4|0
1614761100000|2021-03-03 08:45:00|4747.3|4727.3|4745.5|4725.5|4747.3|4727.3|4744.7|4724.7|0
1614761400000|2021-03-03 08:50:00|4745.6|4725.6|4748.1|4728.1|4749.7|4729.7|4745.6|4725.6|0
1614761700000|2021-03-03 08:55:00|4747.9|4727.9|4749.3|4729.3|4750.5|4730.5|4747.5|4727.5|0
1614762000000|2021-03-03 09:00:00|4748.8|4728.8|4749.9|4729.9|4750.4|4730.4|4748.3|4728.3|0
1614762300000|2021-03-03 09:05:00|4750|4730|4756.7|4736.7|4756.7|4736.7|4750|4730|0
1614762600000|2021-03-03 09:10:00|4756.8|4736.8|4756.4|4736.4|4758.2|4738.2|4756.1|4736.1|0
1614762900000|2021-03-03 09:15:00|4756.3|4736.3|4754.9|4734.9|4757.7|4737.7|4754.2|4734.2|0
1614763200000|2021-03-03 09:20:00|4755.1|4735.1|4754|4734|4755.1|4735.1|4752.6|4732.6|0
1614763500000|2021-03-03 09:25:00|4753.8|4733.8|4752.7|4732.7|4754|4734|4751.5|4731.5|0
1614763800000|2021-03-03 09:30:00|4752.9|4732.9|4751.9|4731.9|4754.6|4734.6|4751.8|4731.8|0
1614764100000|2021-03-03 09:35:00|4752.1|4732.1|4754.3|4734.3|4755.1|4735.1|4752.1|4732.1|0
1614764400000|2021-03-03 09:40:00|4754.2|4734.2|4753.1|4733.1|4755.4|4735.4|4753.1|4733.1|0
1614764700000|2021-03-03 09:45:00|4753|4733|4749.6|4729.6|4753.1|4733.1|4749.6|4729.6|0
1614765000000|2021-03-03 09:50:00|4750.1|4730.1|4750.7|4730.7|4751.3|4731.3|4748.7|4728.7|0
1614765300000|2021-03-03 09:55:00|4750.6|4730.6|4749.7|4729.7|4750.9|4730.9|4749|4729|0
1614765600000|2021-03-03 10:00:00|4749.5|4729.5|4748.6|4728.6|4750.5|4730.5|4748.1|4728.1|0
1614765900000|2021-03-03 10:05:00|4748.4|4728.4|4748.3|4728.3|4750.1|4730.1|4748.3|4728.3|0
1614766200000|2021-03-03 10:10:00|4748.1|4728.1|4748.9|4728.9|4749.4|4729.4|4748.1|4728.1|0
1614766500000|2021-03-03 10:15:00|4749|4729|4747.9|4727.9|4750.3|4730.3|4747.9|4727.9|0
1614766800000|2021-03-03 10:20:00|4748.1|4728.1|4748.7|4728.7|4749.5|4729.5|4747.4|4727.4|0
1614767100000|2021-03-03 10:25:00|4748.6|4728.6|4749.7|4729.7|4749.9|4729.9|4748|4728|0
1614767400000|2021-03-03 10:30:00|4749.9|4729.9|4748.3|4728.3|4749.9|4729.9|4748.3|4728.3|0
1614767700000|2021-03-03 10:35:00|4747.9|4727.9|4744.9|4724.9|4748|4728|4744.6|4724.6|0
1614768000000|2021-03-03 10:40:00|4744.7|4724.7|4746.6|4726.6|4746.8|4726.8|4743.9|4723.9|0
1614768300000|2021-03-03 10:45:00|4746.9|4726.9|4749.3|4729.3|4749.3|4729.3|4746|4726|0
1614768600000|2021-03-03 10:50:00|4749.2|4729.2|4747.1|4727.1|4749.4|4729.4|4746.9|4726.9|0
1614768900000|2021-03-03 10:55:00|4747.2|4727.2|4749.3|4729.3|4750|4730|4746.6|4726.6|0
1614769200000|2021-03-03 11:00:00|4749.4|4729.4|4747.2|4727.2|4749.8|4729.8|4746.4|4726.4|0
1614769500000|2021-03-03 11:05:00|4747.3|4727.3|4748.1|4728.1|4748.9|4728.9|4746.9|4726.9|0
1614769800000|2021-03-03 11:10:00|4748|4728|4747.4|4727.4|4748.1|4728.1|4746.2|4726.2|0
1614770100000|2021-03-03 11:15:00|4747.3|4727.3|4748.1|4728.1|4748.8|4728.8|4747.3|4727.3|0
1614770400000|2021-03-03 11:20:00|4748.2|4728.2|4747.4|4727.4|4748.8|4728.8|4746.3|4726.3|0
1614770700000|2021-03-03 11:25:00|4747.7|4727.7|4745|4725|4747.9|4727.9|4744.8|4724.8|0
1614771000000|2021-03-03 11:30:00|4744.9|4724.9|4742.7|4722.7|4745|4725|4741.9|4721.9|0
1614771300000|2021-03-03 11:35:00|4743.1|4723.1|4743.9|4723.9|4743.9|4723.9|4742.5|4722.5|0
1614771600000|2021-03-03 11:40:00|4743.8|4723.8|4741.6|4721.6|4743.9|4723.9|4741.5|4721.5|0
1614771900000|2021-03-03 11:45:00|4741.5|4721.5|4741.4|4721.4|4742.9|4722.9|4740.2|4720.2|0
1614772200000|2021-03-03 11:50:00|4741.5|4721.5|4738.8|4718.8|4741.5|4721.5|4737.7|4717.7|0
1614772500000|2021-03-03 11:55:00|4738.9|4718.9|4739.2|4719.2|4739.4|4719.4|4738.5|4718.5|0
1614772800000|2021-03-03 12:00:00|4738.9|4718.9|4735.4|4715.4|4738.9|4718.9|4735.4|4715.4|0
1614773100000|2021-03-03 12:05:00|4735.3|4715.3|4731.1|4711.1|4735.8|4715.8|4730.4|4710.4|0
1614773400000|2021-03-03 12:10:00|4731|4711|4731.6|4711.6|4732.9|4712.9|4730.6|4710.6|0
1614773700000|2021-03-03 12:15:00|4731.5|4711.5|4731.4|4711.4|4732|4712|4730.8|4710.8|0
1614774000000|2021-03-03 12:20:00|4731.5|4711.5|4732.4|4712.4|4732.8|4712.8|4731.4|4711.4|0
1614774300000|2021-03-03 12:25:00|4732|4712|4731.5|4711.5|4733.2|4713.2|4731.5|4711.5|0
1614774600000|2021-03-03 12:30:00|4731.3|4711.3|4730.4|4710.4|4731.7|4711.7|4730.3|4710.3|0
1614774900000|2021-03-03 12:35:00|4730.5|4710.5|4731.5|4711.5|4731.7|4711.7|4730|4710|0
1614775200000|2021-03-03 12:40:00|4731.4|4711.4|4733.8|4713.8|4733.8|4713.8|4731.4|4711.4|0
1614775500000|2021-03-03 12:45:00|4733.7|4713.7|4735.1|4715.1|4735.6|4715.6|4733.7|4713.7|0
1614775800000|2021-03-03 12:50:00|4735|4715|4735.8|4715.8|4736.1|4716.1|4734.2|4714.2|0
1614776100000|2021-03-03 12:55:00|4735.9|4715.9|4734.8|4714.8|4735.9|4715.9|4734.7|4714.7|0
1614776400000|2021-03-03 13:00:00|4734.7|4714.7|4733.7|4713.7|4735.8|4715.8|4732.8|4712.8|0
1614776700000|2021-03-03 13:05:00|4733.6|4713.6|4732.7|4712.7|4734|4714|4732.4|4712.4|0
1614777000000|2021-03-03 13:10:00|4732.4|4712.4|4733.2|4713.2|4733.5|4713.5|4731.8|4711.8|0
1614777300000|2021-03-03 13:15:00|4733|4713|4734.4|4714.4|4734.9|4714.9|4732.8|4712.8|0
1614777600000|2021-03-03 13:20:00|4734.1|4714.1|4733.7|4713.7|4734.2|4714.2|4733.2|4713.2|0
1614777900000|2021-03-03 13:25:00|4733.6|4713.6|4729.5|4709.5|4733.7|4713.7|4729.3|4709.3|0
1614778200000|2021-03-03 13:30:00|4729.4|4709.4|4723.4|4703.4|4730.4|4710.4|4722.1|4702.1|0
1614778500000|2021-03-03 13:35:00|4723.3|4703.3|4720|4700|4724.4|4704.4|4720|4700|0
1614778800000|2021-03-03 13:40:00|4720.1|4700.1|4721.5|4701.5|4722.5|4702.5|4719.3|4699.3|0
1614779100000|2021-03-03 13:45:00|4721.4|4701.4|4722.5|4702.5|4722.5|4702.5|4719.2|4699.2|0
1614779400000|2021-03-03 13:50:00|4722.7|4702.7|4724.3|4704.3|4724.4|4704.4|4721.3|4701.3|0
1614779700000|2021-03-03 13:55:00|4724.1|4704.1|4723.3|4703.3|4726.3|4706.3|4723.1|4703.1|0
1614780000000|2021-03-03 14:00:00|4723.4|4703.4|4724.6|4704.6|4725.2|4705.2|4723|4703|0
1614780300000|2021-03-03 14:05:00|4724.5|4704.5|4726.5|4706.5|4726.5|4706.5|4723.6|4703.6|0
1614780600000|2021-03-03 14:10:00|4726.2|4706.2|4724.6|4704.6|4726.8|4706.8|4724.3|4704.3|0
1614780900000|2021-03-03 14:15:00|4724.5|4704.5|4724.9|4704.9|4725.5|4705.5|4724.1|4704.1|0
1614781200000|2021-03-03 14:20:00|4724.6|4704.6|4724.7|4704.7|4725.6|4705.6|4723|4703|0
1614781500000|2021-03-03 14:25:00|4724.6|4704.6|4726|4706|4726|4706|4724.4|4704.4|0
1614781800000|2021-03-03 14:30:00|4725.9|4705.9|4728|4708|4728.9|4708.9|4725.9|4705.9|0
1614782100000|2021-03-03 14:35:00|4728.1|4708.1|4720.6|4700.6|4728.1|4708.1|4720.4|4700.4|0
1614782400000|2021-03-03 14:40:00|4720.5|4700.5|4719.4|4699.4|4721.2|4701.2|4719.1|4699.1|0
1614782700000|2021-03-03 14:45:00|4719.3|4699.3|4718.7|4698.7|4719.8|4699.8|4716.6|4696.6|0
1614783000000|2021-03-03 14:50:00|4718.8|4698.8|4718.5|4698.5|4720.1|4700.1|4718.3|4698.3|0
1614783300000|2021-03-03 14:55:00|4718.4|4698.4|4714.4|4694.4|4718.5|4698.5|4714.4|4694.4|0
1614783600000|2021-03-03 15:00:00|4714.3|4694.3|4712.3|4692.3|4714.3|4694.3|4710.8|4690.8|0
1614783900000|2021-03-03 15:05:00|4712.4|4692.4|4711.4|4691.4|4712.7|4692.7|4709.5|4689.5|0
1614784200000|2021-03-03 15:10:00|4711.1|4691.1|4705.4|4685.4|4711.2|4691.2|4705.4|4685.4|0
1614784500000|2021-03-03 15:15:00|4705.1|4685.1|4702.9|4682.9|4705.4|4685.4|4702.9|4682.9|0
1614784800000|2021-03-03 15:20:00|4703|4683|4704.8|4684.8|4704.9|4684.9|4702.3|4682.3|0
1614785100000|2021-03-03 15:25:00|4704.6|4684.6|4706.3|4686.3|4707.4|4687.4|4703.8|4683.8|0
1614785400000|2021-03-03 15:30:00|4706.2|4686.2|4710.1|4690.1|4710.6|4690.6|4705.2|4685.2|0
1614785700000|2021-03-03 15:35:00|4710.2|4690.2|4719.3|4699.3|4719.6|4699.6|4710.2|4690.2|0
1614786000000|2021-03-03 15:40:00|4719|4699|4720.3|4700.3|4720.7|4700.7|4717.9|4697.9|0
1614786300000|2021-03-03 15:45:00|4720.4|4700.4|4722.4|4702.4|4722.5|4702.5|4719.7|4699.7|0
1614786600000|2021-03-03 15:50:00|4722.5|4702.5|4721|4701|4723.2|4703.2|4719.5|4699.5|0
1614786900000|2021-03-03 15:55:00|4720.7|4700.7|4723.1|4703.1|4724.3|4704.3|4720.7|4700.7|0
1614787200000|2021-03-03 16:00:00|4723.2|4703.2|4723|4703|4723.6|4703.6|4722.2|4702.2|0
1614787500000|2021-03-03 16:05:00|4723.1|4703.1|4722|4702|4724.6|4704.6|4718.1|4698.1|0
1614787800000|2021-03-03 16:10:00|4721.9|4701.9|4723.5|4703.5|4723.6|4703.6|4721.6|4701.6|0
1614788100000|2021-03-03 16:15:00|4723.6|4703.6|4724.3|4704.3|4724.7|4704.7|4723.2|4703.2|0
1614788400000|2021-03-03 16:20:00|4723.9|4703.9|4722.3|4702.3|4724.5|4704.5|4722.3|4702.3|0
1614788700000|2021-03-03 16:25:00|4722.2|4702.2|4725.5|4705.5|4725.9|4705.9|4721.6|4701.6|0
1614789000000|2021-03-03 16:30:00|4739.9|4689.9|4738.8|4688.8|4741.4|4691.4|4738.8|4688.8|0
1614789300000|2021-03-03 16:35:00|4738.9|4688.9|4737.5|4687.5|4741.3|4691.3|4737.4|4687.4|0
1614789600000|2021-03-03 16:40:00|4737.9|4687.9|4734.9|4684.9|4738.7|4688.7|4733.6|4683.6|0
1614789900000|2021-03-03 16:45:00|4735|4685|4737.3|4687.3|4738.7|4688.7|4733.7|4683.7|0
1614790200000|2021-03-03 16:50:00|4737.2|4687.2|4739.9|4689.9|4741.3|4691.3|4736|4686|0
1614790500000|2021-03-03 16:55:00|4739.4|4689.4|4737.2|4687.2|4741.2|4691.2|4736|4686|0
1614790800000|2021-03-03 17:00:00|4736.7|4686.7|4735.9|4685.9|4737.2|4687.2|4734.7|4684.7|0
1614791100000|2021-03-03 17:05:00|4736|4686|4735.9|4685.9|4737.2|4687.2|4734.7|4684.7|0
1614791400000|2021-03-03 17:10:00|4735.4|4685.4|4737.3|4687.3|4737.3|4687.3|4733.4|4683.4|0
1614791700000|2021-03-03 17:15:00|4737.2|4687.2|4734.6|4684.6|4737.3|4687.3|4734.5|4684.5|0
1614792000000|2021-03-03 17:20:00|4734.1|4684.1|4732.1|4682.1|4734.7|4684.7|4732.1|4682.1|0
1614792300000|2021-03-03 17:25:00|4732.2|4682.2|4732.1|4682.1|4732.2|4682.2|4730.8|4680.8|0
1614792600000|2021-03-03 17:30:00|4732|4682|4730.7|4680.7|4733.4|4683.4|4730.7|4680.7|0
1614792900000|2021-03-03 17:35:00|4730.3|4680.3|4731.9|4681.9|4732.1|4682.1|4729.5|4679.5|0
1614793200000|2021-03-03 17:40:00|4731.4|4681.4|4730.8|4680.8|4733.4|4683.4|4730.6|4680.6|0
1614793500000|2021-03-03 17:45:00|4730.7|4680.7|4734.7|4684.7|4736|4686|4729.5|4679.5|0
1614793800000|2021-03-03 17:50:00|4734.8|4684.8|4732.1|4682.1|4734.9|4684.9|4732.1|4682.1|0
1614794100000|2021-03-03 17:55:00|4732.2|4682.2|4729.5|4679.5|4733.4|4683.4|4729.5|4679.5|0
1614794400000|2021-03-03 18:00:00|4729.6|4679.6|4729.5|4679.5|4730.8|4680.8|4729.4|4679.4|0
1614794700000|2021-03-03 18:05:00|4729.6|4679.6|4729.5|4679.5|4730.8|4680.8|4729.4|4679.4|0
1614795000000|2021-03-03 18:10:00|4729.4|4679.4|4729.5|4679.5|4732.1|4682.1|4728.1|4678.1|0
1614795300000|2021-03-03 18:15:00|4729.6|4679.6|4737.4|4687.4|4737.4|4687.4|4729.6|4679.6|0
1614795600000|2021-03-03 18:20:00|4737.3|4687.3|4737.3|4687.3|4737.5|4687.5|4736.1|4686.1|0
1614795900000|2021-03-03 18:25:00|4737.4|4687.4|4737.2|4687.2|4738.5|4688.5|4736|4686|0
1614796200000|2021-03-03 18:30:00|4736.7|4686.7|4733.3|4683.3|4736.7|4686.7|4732|4682|0
1614796500000|2021-03-03 18:35:00|4733.8|4683.8|4734.6|4684.6|4737.2|4687.2|4733.3|4683.3|0
1614796800000|2021-03-03 18:40:00|4735.1|4685.1|4731.9|4681.9|4735.8|4685.8|4731.9|4681.9|0
1614797100000|2021-03-03 18:45:00|4732|4682|4728|4678|4733.2|4683.2|4728|4678|0
1614797400000|2021-03-03 18:50:00|4728.5|4678.5|4729.1|4679.1|4730.5|4680.5|4728|4678|0
1614797700000|2021-03-03 18:55:00|4728.6|4678.6|4728|4678|4729.1|4679.1|4726.6|4676.6|0
1614798000000|2021-03-03 19:00:00|4727.9|4677.9|4725.2|4675.2|4728.7|4678.7|4724|4674|0
1614798300000|2021-03-03 19:05:00|4724.8|4674.8|4722.7|4672.7|4725.3|4675.3|4721.5|4671.5|0
1614798600000|2021-03-03 19:10:00|4722.8|4672.8|4724.3|4674.3|4724.3|4674.3|4721.5|4671.5|0
1614798900000|2021-03-03 19:15:00|4724.2|4674.2|4720.4|4670.4|4724.3|4674.3|4719|4669|0
1614799200000|2021-03-03 19:20:00|4720.8|4670.8|4720.3|4670.3|4722.9|4672.9|4718.9|4668.9|0
1614799500000|2021-03-03 19:25:00|4720.2|4670.2|4720.2|4670.2|4721.6|4671.6|4718.9|4668.9|0
1614799800000|2021-03-03 19:30:00|4720|4670|4712.5|4662.5|4720.4|4670.4|4712.4|4662.4|0
1614800100000|2021-03-03 19:35:00|4712.4|4662.4|4720.4|4670.4|4720.5|4670.5|4712.4|4662.4|0
1614800400000|2021-03-03 19:40:00|4720.3|4670.3|4721.6|4671.6|4723|4673|4720.3|4670.3|0
1614800700000|2021-03-03 19:45:00|4721.7|4671.7|4718.9|4668.9|4721.7|4671.7|4717.5|4667.5|0
1614801000000|2021-03-03 19:50:00|4719.4|4669.4|4726.7|4676.7|4727.3|4677.3|4719.4|4669.4|0
1614801300000|2021-03-03 19:55:00|4726.6|4676.6|4726.7|4676.7|4728|4678|4725.3|4675.3|0
1614801600000|2021-03-03 20:00:00|4726.8|4676.8|4725.4|4675.4|4726.8|4676.8|4724|4674|0
1614801900000|2021-03-03 20:05:00|4725.5|4675.5|4724.2|4674.2|4725.5|4675.5|4722.9|4672.9|0
1614802200000|2021-03-03 20:10:00|4724.7|4674.7|4724.1|4674.1|4728.1|4678.1|4724.1|4674.1|0
1614802500000|2021-03-03 20:15:00|4724|4674|4722.7|4672.7|4724|4674|4720.2|4670.2|0
1614802800000|2021-03-03 20:20:00|4722.6|4672.6|4718.8|4668.8|4722.7|4672.7|4717.5|4667.5|0
1614803100000|2021-03-03 20:25:00|4718.9|4668.9|4717.7|4667.7|4719|4669|4716.2|4666.2|0
1614803400000|2021-03-03 20:30:00|4717.6|4667.6|4717.4|4667.4|4719|4669|4716.2|4666.2|0
1614803700000|2021-03-03 20:35:00|4717.5|4667.5|4718.6|4668.6|4719.5|4669.5|4717.4|4667.4|0
1614804000000|2021-03-03 20:40:00|4718.7|4668.7|4721.3|4671.3|4721.4|4671.4|4717.4|4667.4|0
1614804300000|2021-03-03 20:45:00|4721.4|4671.4|4722.6|4672.6|4726.5|4676.5|4721.3|4671.3|0
1614804600000|2021-03-03 20:50:00|4722.4|4672.4|4712.2|4662.2|4722.4|4672.4|4712.2|4662.2|0
1614804900000|2021-03-03 20:55:00|4712.3|4662.3|4709.3|4659.3|4714.8|4664.8|4709.2|4659.2|0
1614805200000|2021-03-03 21:00:00|4709.5|4659.5|4710.7|4660.7|4712.6|4662.6|4706.5|4656.5|0
1614805500000|2021-03-03 21:05:00|4710.4|4660.4|4707.1|4657.1|4711.8|4661.8|4706|4656|0
1614805800000|2021-03-03 21:10:00|4707.2|4657.2|4707.2|4657.2|4708.2|4658.2|4706.4|4656.4|0
1614806100000|2021-03-03 21:15:00|4707.4|4657.4|4707.4|4657.4|4707.5|4657.5|4706.7|4656.7|0
1614806400000|2021-03-03 21:20:00|4707.5|4657.5|4708|4658|4708.4|4658.4|4707.4|4657.4|0
1614806700000|2021-03-03 21:25:00|4707.8|4657.8|4707.7|4657.7|4708.1|4658.1|4707.6|4657.6|0
1614807000000|2021-03-03 21:30:00|4707.8|4657.8|4709.4|4659.4|4709.7|4659.7|4707.3|4657.3|0
1614807300000|2021-03-03 21:35:00|4709.2|4659.2|4707.8|4657.8|4709.9|4659.9|4707.3|4657.3|0
1614807600000|2021-03-03 21:40:00|4707.5|4657.5|4706.1|4656.1|4707.8|4657.8|4705.6|4655.6|0
1614807900000|2021-03-03 21:45:00|4706.2|4656.2|4705.9|4655.9|4707.5|4657.5|4705.6|4655.6|0
1614808200000|2021-03-03 21:50:00|4706.1|4656.1|4706.1|4656.1|4706.9|4656.9|4705.6|4655.6|0
1614808500000|2021-03-03 21:55:00|4706.2|4656.2|4707.4|4657.4|4707.8|4657.8|4705.2|4655.2|0
1614808800000|2021-03-03 22:00:00|4707.3|4657.3|4707.4|4657.4|4707.9|4657.9|4707.1|4657.1|0
1614809100000|2021-03-03 22:05:00|4707.2|4657.2|4707.3|4657.3|4707.8|4657.8|4707.2|4657.2|0
1614809400000|2021-03-03 22:10:00|4707.5|4657.5|4709.1|4659.1|4709.1|4659.1|4707.5|4657.5|0
1614809700000|2021-03-03 22:15:00|4709.3|4659.3|4708.2|4658.2|4709.3|4659.3|4708|4658|0
1614810000000|2021-03-03 22:20:00|4708.1|4658.1|4708.6|4658.6|4708.7|4658.7|4708.1|4658.1|0
1614810300000|2021-03-03 22:25:00|4708.4|4658.4|4708.4|4658.4|4708.4|4658.4|4708.3|4658.3|0
1614810900000|2021-03-03 22:35:00|4708.3|4658.3|4708.3|4658.3|4708.3|4658.3|4708.3|4658.3|0
1614811200000|2021-03-03 22:40:00|4708.4|4658.4|4708.4|4658.4|4708.4|4658.4|4708.4|4658.4|0
1614811500000|2021-03-03 22:45:00|4708.3|4658.3|4708.2|4658.2|4708.4|4658.4|4708.2|4658.2|0
1614811800000|2021-03-03 22:50:00|4708.4|4658.4|4708|4658|4708.4|4658.4|4707.8|4657.8|0
1614812100000|2021-03-03 22:55:00|4707.9|4657.9|4708.7|4658.7|4708.8|4658.8|4707.9|4657.9|0
1614812400000|2021-03-03 23:00:00|4709|4659|4708.9|4658.9|4710.7|4660.7|4705.2|4655.2|0
1614812700000|2021-03-03 23:05:00|4709|4659|4711.5|4661.5|4712.6|4662.6|4708.9|4658.9|0
1614813000000|2021-03-03 23:10:00|4712|4662|4707.5|4657.5|4712.4|4662.4|4707.1|4657.1|0
1614813300000|2021-03-03 23:15:00|4707.7|4657.7|4704.1|4654.1|4707.7|4657.7|4703.2|4653.2|0
1614813600000|2021-03-03 23:20:00|4704|4654|4695.2|4645.2|4704.4|4654.4|4694.6|4644.6|0
1614813900000|2021-03-03 23:25:00|4695.3|4645.3|4698.9|4648.9|4699.2|4649.2|4695.3|4645.3|0
1614814200000|2021-03-03 23:30:00|4699.2|4649.2|4698.5|4648.5|4701.6|4651.6|4698|4648|0
1614814500000|2021-03-03 23:35:00|4698.6|4648.6|4699.2|4649.2|4700.8|4650.8|4698.5|4648.5|0
1614814800000|2021-03-03 23:40:00|4699.1|4649.1|4700.6|4650.6|4701.1|4651.1|4697|4647|0
1614815100000|2021-03-03 23:45:00|4700.7|4650.7|4701.2|4651.2|4702.6|4652.6|4699.7|4649.7|0
1614815400000|2021-03-03 23:50:00|4701.1|4651.1|4695|4645|4701.1|4651.1|4694.5|4644.5|0
1614815700000|2021-03-03 23:55:00|4694.8|4644.8|4687.9|4637.9|4696.4|4646.4|4687.6|4637.6|0
1614816000000|2021-03-04 00:00:00|4688.1|4638.1|4690.9|4640.9|4691.9|4641.9|4685.3|4635.3|0
1614816300000|2021-03-04 00:05:00|4690.7|4640.7|4699.6|4649.6|4699.6|4649.6|4690.5|4640.5|0
1614816600000|2021-03-04 00:10:00|4699.5|4649.5|4701.2|4651.2|4702.6|4652.6|4698.4|4648.4|0
1614816900000|2021-03-04 00:15:00|4701|4651|4702.6|4652.6|4705|4655|4700|4650|0
1614817200000|2021-03-04 00:20:00|4702.5|4652.5|4703.8|4653.8|4703.8|4653.8|4701.2|4651.2|0
1614817500000|2021-03-04 00:25:00|4703.3|4653.3|4701.2|4651.2|4703.3|4653.3|4698.7|4648.7|0
1614817800000|2021-03-04 00:30:00|4701.5|4651.5|4707.6|4657.6|4707.6|4657.6|4701.2|4651.2|0
1614818100000|2021-03-04 00:35:00|4707.5|4657.5|4708.7|4658.7|4710|4660|4707.5|4657.5|0
1614818400000|2021-03-04 00:40:00|4708.3|4658.3|4710|4660|4710|4660|4706.3|4656.3|0
1614818700000|2021-03-04 00:45:00|4710.1|4660.1|4708.7|4658.7|4710.1|4660.1|4707.5|4657.5|0
1614819000000|2021-03-04 00:50:00|4708.8|4658.8|4709.4|4659.4|4710|4660|4708.7|4658.7|0
1614819300000|2021-03-04 00:55:00|4709.1|4659.1|4707.6|4657.6|4710.1|4660.1|4707.6|4657.6|0
1614819600000|2021-03-04 01:00:00|4707.7|4657.7|4702.5|4652.5|4709.5|4659.5|4700.6|4650.6|0
1614819900000|2021-03-04 01:05:00|4702.2|4652.2|4703.7|4653.7|4706.9|4656.9|4701.8|4651.8|0
1614820200000|2021-03-04 01:10:00|4703.8|4653.8|4702.5|4652.5|4705|4655|4701.7|4651.7|0
1614820500000|2021-03-04 01:15:00|4702.3|4652.3|4705|4655|4706.3|4656.3|4701.2|4651.2|0
1614820800000|2021-03-04 01:20:00|4705.1|4655.1|4701.2|4651.2|4705.1|4655.1|4701.2|4651.2|0
1614821100000|2021-03-04 01:25:00|4701.5|4651.5|4701.3|4651.3|4703.7|4653.7|4701.2|4651.2|0
1614821400000|2021-03-04 01:30:00|4701.5|4651.5|4705|4655|4706.3|4656.3|4701.5|4651.5|0
1614821700000|2021-03-04 01:35:00|4704.6|4654.6|4701.3|4651.3|4705.1|4655.1|4701.2|4651.2|0
1614822000000|2021-03-04 01:40:00|4701.6|4651.6|4701.4|4651.4|4703.9|4653.9|4700|4650|0
1614822300000|2021-03-04 01:45:00|4701.3|4651.3|4701.4|4651.4|4701.4|4651.4|4700.1|4650.1|0
1614822600000|2021-03-04 01:50:00|4701.3|4651.3|4703.9|4653.9|4703.9|4653.9|4698.8|4648.8|0
1614822900000|2021-03-04 01:55:00|4703.7|4653.7|4703.9|4653.9|4703.9|4653.9|4700.2|4650.2|0
1614823200000|2021-03-04 02:00:00|4704.2|4654.2|4706.4|4656.4|4707.7|4657.7|4702.7|4652.7|0
1614823500000|2021-03-04 02:05:00|4706.5|4656.5|4703.9|4653.9|4706.5|4656.5|4703.9|4653.9|0
1614823800000|2021-03-04 02:10:00|4703.3|4653.3|4700.2|4650.2|4703.3|4653.3|4700.1|4650.1|0
1614824100000|2021-03-04 02:15:00|4700.1|4650.1|4698.9|4648.9|4701.4|4651.4|4698.8|4648.8|0
1614824400000|2021-03-04 02:20:00|4699.2|4649.2|4697.6|4647.6|4700.2|4650.2|4697.6|4647.6|0
1614824700000|2021-03-04 02:25:00|4697.5|4647.5|4697.4|4647.4|4697.5|4647.5|4697.4|4647.4|0
1614825000000|2021-03-04 02:30:00|4697.5|4647.5|4694.9|4644.9|4698.8|4648.8|4694.9|4644.9|0
1614825300000|2021-03-04 02:35:00|4695|4645|4693.7|4643.7|4696.2|4646.2|4692.4|4642.4|0
1614825600000|2021-03-04 02:40:00|4693.8|4643.8|4697.5|4647.5|4697.5|4647.5|4693.7|4643.7|0
1614825900000|2021-03-04 02:45:00|4697.2|4647.2|4697.5|4647.5|4698.8|4648.8|4696.2|4646.2|0
1614826200000|2021-03-04 02:50:00|4696.9|4646.9|4696.3|4646.3|4697.6|4647.6|4693.7|4643.7|0
1614826500000|2021-03-04 02:55:00|4696.1|4646.1|4693.8|4643.8|4696.3|4646.3|4691.8|4641.8|0
1614826800000|2021-03-04 03:00:00|4694|4644|4695|4645|4696.3|4646.3|4693.7|4643.7|0
1614827100000|2021-03-04 03:05:00|4695.1|4645.1|4692.6|4642.6|4696.3|4646.3|4692.5|4642.5|0
1614827400000|2021-03-04 03:10:00|4692.5|4642.5|4695|4645|4696.9|4646.9|4692.5|4642.5|0
1614827700000|2021-03-04 03:15:00|4694.9|4644.9|4693.7|4643.7|4695|4645|4693.6|4643.6|0
1614828000000|2021-03-04 03:20:00|4693.6|4643.6|4694.9|4644.9|4695.5|4645.5|4692.4|4642.4|0
1614828300000|2021-03-04 03:25:00|4695.2|4645.2|4698.6|4648.6|4698.7|4648.7|4694.9|4644.9|0
1614828600000|2021-03-04 03:30:00|4698.7|4648.7|4692.5|4642.5|4698.7|4648.7|4691.2|4641.2|0
1614828900000|2021-03-04 03:35:00|4692.4|4642.4|4688.7|4638.7|4692.5|4642.5|4687.5|4637.5|0
1614829200000|2021-03-04 03:40:00|4688.5|4638.5|4687.5|4637.5|4688.7|4638.7|4685|4635|0
1614829500000|2021-03-04 03:45:00|4687.1|4637.1|4687.4|4637.4|4688.6|4638.6|4684.4|4634.4|0
1614829800000|2021-03-04 03:50:00|4687.5|4637.5|4686.1|4636.1|4688.1|4638.1|4686.1|4636.1|0
1614830100000|2021-03-04 03:55:00|4686.2|4636.2|4681|4631|4686.2|4636.2|4681|4631|0
1614830400000|2021-03-04 04:00:00|4682.2|4632.2|4678.4|4628.4|4683.5|4633.5|4677.1|4627.1|0
1614830700000|2021-03-04 04:05:00|4678.3|4628.3|4677.1|4627.1|4678.4|4628.4|4673.2|4623.2|0
1614831000000|2021-03-04 04:10:00|4677.3|4627.3|4674.6|4624.6|4678.3|4628.3|4674.6|4624.6|0
1614831300000|2021-03-04 04:15:00|4674.1|4624.1|4674.6|4624.6|4677.1|4627.1|4673.4|4623.4|0
1614831600000|2021-03-04 04:20:00|4675|4625|4679.6|4629.6|4679.6|4629.6|4674.6|4624.6|0
1614831900000|2021-03-04 04:25:00|4680|4630|4683.3|4633.3|4683.3|4633.3|4679.6|4629.6|0
1614832200000|2021-03-04 04:30:00|4683.6|4633.6|4682.1|4632.1|4684.6|4634.6|4680.9|4630.9|0
1614832500000|2021-03-04 04:35:00|4680.9|4630.9|4685.9|4635.9|4685.9|4635.9|4680.9|4630.9|0
1614832800000|2021-03-04 04:40:00|4685.8|4635.8|4688.3|4638.3|4688.4|4638.4|4685.8|4635.8|0
1614833100000|2021-03-04 04:45:00|4688.1|4638.1|4687.1|4637.1|4688.3|4638.3|4686.5|4636.5|0
1614833400000|2021-03-04 04:50:00|4686.9|4636.9|4687.1|4637.1|4687.1|4637.1|4685.9|4635.9|0
1614833700000|2021-03-04 04:55:00|4687.6|4637.6|4690.9|4640.9|4692.2|4642.2|4687.6|4637.6|0
1614834000000|2021-03-04 05:00:00|4691|4641|4696|4646|4696|4646|4691|4641|0
1614834300000|2021-03-04 05:05:00|4695.9|4645.9|4693.5|4643.5|4695.9|4645.9|4692.8|4642.8|0
1614834600000|2021-03-04 05:10:00|4693|4643|4692.3|4642.3|4694.8|4644.8|4692.2|4642.2|0
1614834900000|2021-03-04 05:15:00|4692.9|4642.9|4692.3|4642.3|4693.6|4643.6|4691.1|4641.1|0
1614835200000|2021-03-04 05:20:00|4691.9|4641.9|4696|4646|4696.1|4646.1|4691.1|4641.1|0
1614835500000|2021-03-04 05:25:00|4695.8|4645.8|4694.7|4644.7|4696|4646|4692.9|4642.9|0
1614835800000|2021-03-04 05:30:00|4694.5|4644.5|4696|4646|4696.7|4646.7|4693.5|4643.5|0
1614836100000|2021-03-04 05:35:00|4695.8|4645.8|4697.4|4647.4|4697.4|4647.4|4693.5|4643.5|0
1614836400000|2021-03-04 05:40:00|4697.3|4647.3|4696.1|4646.1|4697.4|4647.4|4694.9|4644.9|0
1614836700000|2021-03-04 05:45:00|4695.9|4645.9|4694.9|4644.9|4696.8|4646.8|4694.2|4644.2|0
1614837000000|2021-03-04 05:50:00|4695.1|4645.1|4696.1|4646.1|4697.4|4647.4|4694.9|4644.9|0
1614837300000|2021-03-04 05:55:00|4696|4646|4693.4|4643.4|4696|4646|4692.8|4642.8|0
1614837600000|2021-03-04 06:00:00|4693.5|4643.5|4696.6|4646.6|4697.2|4647.2|4693.4|4643.4|0
1614837900000|2021-03-04 06:05:00|4696.8|4646.8|4698.8|4648.8|4698.8|4648.8|4696|4646|0
1614838200000|2021-03-04 06:10:00|4698.7|4648.7|4697.5|4647.5|4698.8|4648.8|4697.5|4647.5|0
1614838500000|2021-03-04 06:15:00|4697.6|4647.6|4697.6|4647.6|4698.8|4648.8|4696.3|4646.3|0
1614838800000|2021-03-04 06:20:00|4697.5|4647.5|4695.1|4645.1|4698.8|4648.8|4695.1|4645.1|0
1614839100000|2021-03-04 06:25:00|4694.6|4644.6|4692.7|4642.7|4695.1|4645.1|4692.7|4642.7|0
1614839400000|2021-03-04 06:30:00|4692.8|4642.8|4690|4640|4694|4644|4688.8|4638.8|0
1614839700000|2021-03-04 06:35:00|4689.8|4639.8|4691.2|4641.2|4692.5|4642.5|4688.2|4638.2|0
1614840000000|2021-03-04 06:40:00|4691.1|4641.1|4689.9|4639.9|4691.2|4641.2|4688.7|4638.7|0
1614840300000|2021-03-04 06:45:00|4690|4640|4694.4|4644.4|4695|4645|4689.9|4639.9|0
1614840600000|2021-03-04 06:50:00|4694.3|4644.3|4695|4645|4695.1|4645.1|4693.7|4643.7|0
1614840900000|2021-03-04 06:55:00|4695.1|4645.1|4698.7|4648.7|4698.7|4648.7|4695|4645|0
1614841200000|2021-03-04 07:00:00|4698.3|4648.3|4702.5|4652.5|4705|4655|4696.3|4646.3|0
1614841500000|2021-03-04 07:05:00|4702.6|4652.6|4706.3|4656.3|4706.3|4656.3|4701.3|4651.3|0
1614841800000|2021-03-04 07:10:00|4706.4|4656.4|4705.1|4655.1|4707.6|4657.6|4705.1|4655.1|0
1614842100000|2021-03-04 07:15:00|4704.9|4654.9|4705|4655|4706.3|4656.3|4702.6|4652.6|0
1614842400000|2021-03-04 07:20:00|4705.1|4655.1|4708.8|4658.8|4708.8|4658.8|4705|4655|0
1614842700000|2021-03-04 07:25:00|4708.7|4658.7|4706.3|4656.3|4708.8|4658.8|4706.3|4656.3|0
1614843000000|2021-03-04 07:30:00|4706.8|4656.8|4708.7|4658.7|4708.8|4658.8|4705.1|4655.1|0
1614843300000|2021-03-04 07:35:00|4708.8|4658.8|4709.9|4659.9|4711.2|4661.2|4707.5|4657.5|0
1614843600000|2021-03-04 07:40:00|4710|4660|4712.5|4662.5|4712.5|4662.5|4709.9|4659.9|0
1614843900000|2021-03-04 07:45:00|4712.4|4662.4|4708.7|4658.7|4712.5|4662.5|4707.5|4657.5|0
1614844200000|2021-03-04 07:50:00|4708.8|4658.8|4706.3|4656.3|4708.8|4658.8|4706.2|4656.2|0
1614844500000|2021-03-04 07:55:00|4705.8|4655.8|4706.3|4656.3|4707.5|4657.5|4705|4655|0
1614844800000|2021-03-04 08:00:00|4706.7|4656.7|4720.5|4670.5|4721|4671|4705|4655|0
1614845100000|2021-03-04 08:05:00|4719.8|4669.8|4684.5|4664.5|4723.6|4673.6|4681.1|4661.1|0
1614845400000|2021-03-04 08:10:00|4684.7|4664.7|4684.1|4664.1|4689.8|4669.8|4684.1|4664.1|0
1614845700000|2021-03-04 08:15:00|4684.2|4664.2|4683.6|4663.6|4684.2|4664.2|4677.2|4657.2|0
1614846000000|2021-03-04 08:20:00|4684|4664|4677.9|4657.9|4686.5|4666.5|4676.8|4656.8|0
1614846300000|2021-03-04 08:25:00|4678.1|4658.1|4679.5|4659.5|4679.5|4659.5|4675.7|4655.7|0
1614846600000|2021-03-04 08:30:00|4679.3|4659.3|4687.2|4667.2|4687.5|4667.5|4678|4658|0
1614846900000|2021-03-04 08:35:00|4687.5|4667.5|4688.3|4668.3|4688.3|4668.3|4684.2|4664.2|0
1614847200000|2021-03-04 08:40:00|4688.4|4668.4|4688.9|4668.9|4689.1|4669.1|4687.9|4667.9|0
1614847500000|2021-03-04 08:45:00|4688.8|4668.8|4687.5|4667.5|4690.8|4670.8|4687.2|4667.2|0
1614847800000|2021-03-04 08:50:00|4687.2|4667.2|4685.6|4665.6|4687.3|4667.3|4684.2|4664.2|0
1614848100000|2021-03-04 08:55:00|4685.7|4665.7|4690.9|4670.9|4691.8|4671.8|4685.7|4665.7|0
1614848400000|2021-03-04 09:00:00|4691.1|4671.1|4690.2|4670.2|4691.8|4671.8|4689.5|4669.5|0
1614848700000|2021-03-04 09:05:00|4689.7|4669.7|4691|4671|4692.8|4672.8|4689.7|4669.7|0
1614849000000|2021-03-04 09:10:00|4691.1|4671.1|4686.6|4666.6|4691.3|4671.3|4685.8|4665.8|0
1614849300000|2021-03-04 09:15:00|4686.7|4666.7|4693.1|4673.1|4693.1|4673.1|4686.7|4666.7|0
1614849600000|2021-03-04 09:20:00|4693|4673|4690.5|4670.5|4693.6|4673.6|4689.5|4669.5|0
1614849900000|2021-03-04 09:25:00|4690.4|4670.4|4688.9|4668.9|4691.1|4671.1|4688.8|4668.8|0
1614850200000|2021-03-04 09:30:00|4689|4669|4686.4|4666.4|4689.2|4669.2|4684|4664|0
1614850500000|2021-03-04 09:35:00|4686.6|4666.6|4680.1|4660.1|4687.4|4667.4|4680.1|4660.1|0
1614850800000|2021-03-04 09:40:00|4680.3|4660.3|4675.8|4655.8|4680.6|4660.6|4674.7|4654.7|0
1614851100000|2021-03-04 09:45:00|4675.5|4655.5|4677.6|4657.6|4677.9|4657.9|4673.5|4653.5|0
1614851400000|2021-03-04 09:50:00|4677.8|4657.8|4679.2|4659.2|4679.4|4659.4|4676.3|4656.3|0
1614851700000|2021-03-04 09:55:00|4679.3|4659.3|4679.8|4659.8|4679.9|4659.9|4678.9|4658.9|0
1614852000000|2021-03-04 10:00:00|4679.7|4659.7|4679.6|4659.6|4679.9|4659.9|4678.4|4658.4|0
1614852300000|2021-03-04 10:05:00|4679.8|4659.8|4675.4|4655.4|4680.6|4660.6|4674.7|4654.7|0
1614852600000|2021-03-04 10:10:00|4675.3|4655.3|4672.4|4652.4|4676.2|4656.2|4672.3|4652.3|0
1614852900000|2021-03-04 10:15:00|4672.5|4652.5|4671.6|4651.6|4673.4|4653.4|4671.3|4651.3|0
1614853200000|2021-03-04 10:20:00|4671.4|4651.4|4670.2|4650.2|4672.3|4652.3|4669.6|4649.6|0
1614853500000|2021-03-04 10:25:00|4670.6|4650.6|4664.5|4644.5|4671.1|4651.1|4662.6|4642.6|0
1614853800000|2021-03-04 10:30:00|4664.4|4644.4|4664.1|4644.1|4664.8|4644.8|4661.8|4641.8|0
1614854100000|2021-03-04 10:35:00|4663.9|4643.9|4665|4645|4667.9|4647.9|4663.8|4643.8|0
1614854400000|2021-03-04 10:40:00|4665.3|4645.3|4660.8|4640.8|4665.4|4645.4|4660.6|4640.6|0
1614854700000|2021-03-04 10:45:00|4660.6|4640.6|4662.3|4642.3|4667.4|4647.4|4660.4|4640.4|0
1614855000000|2021-03-04 10:50:00|4662.4|4642.4|4665|4645|4665|4645|4662|4642|0
1614855300000|2021-03-04 10:55:00|4665.1|4645.1|4666|4646|4667.3|4647.3|4664.8|4644.8|0
1614855600000|2021-03-04 11:00:00|4666.1|4646.1|4662.4|4642.4|4667.8|4647.8|4662.4|4642.4|0
1614855900000|2021-03-04 11:05:00|4662.5|4642.5|4664.6|4644.6|4666.4|4646.4|4661.3|4641.3|0
1614856200000|2021-03-04 11:10:00|4665.4|4645.4|4662.6|4642.6|4666.5|4646.5|4662.2|4642.2|0
1614856500000|2021-03-04 11:15:00|4662.5|4642.5|4661.6|4641.6|4663.5|4643.5|4661.1|4641.1|0
1614856800000|2021-03-04 11:20:00|4661.5|4641.5|4661.5|4641.5|4663.3|4643.3|4661.5|4641.5|0
1614857100000|2021-03-04 11:25:00|4661.4|4641.4|4661.9|4641.9|4662|4642|4660.1|4640.1|0
1614857400000|2021-03-04 11:30:00|4662.3|4642.3|4667.5|4647.5|4667.5|4647.5|4661.8|4641.8|0
1614857700000|2021-03-04 11:35:00|4667.8|4647.8|4666.9|4646.9|4668.4|4648.4|4665.5|4645.5|0
1614858000000|2021-03-04 11:40:00|4667.1|4647.1|4667.7|4647.7|4668.5|4648.5|4666.8|4646.8|0
1614858300000|2021-03-04 11:45:00|4667.6|4647.6|4667.4|4647.4|4668.4|4648.4|4665.7|4645.7|0
1614858600000|2021-03-04 11:50:00|4667.6|4647.6|4666.4|4646.4|4668.3|4648.3|4666.1|4646.1|0
1614858900000|2021-03-04 11:55:00|4666.3|4646.3|4662.1|4642.1|4667.2|4647.2|4662.1|4642.1|0
1614859200000|2021-03-04 12:00:00|4661.9|4641.9|4658.8|4638.8|4663.3|4643.3|4657.7|4637.7|0
1614859500000|2021-03-04 12:05:00|4659|4639|4662.8|4642.8|4662.9|4642.9|4658.5|4638.5|0
1614859800000|2021-03-04 12:10:00|4663|4643|4667|4647|4667|4647|4662.1|4642.1|0
1614860100000|2021-03-04 12:15:00|4667.1|4647.1|4669.2|4649.2|4669.9|4649.9|4667.1|4647.1|0
1614860400000|2021-03-04 12:20:00|4669.1|4649.1|4672.4|4652.4|4672.4|4652.4|4668.5|4648.5|0
1614860700000|2021-03-04 12:25:00|4672.5|4652.5|4668.9|4648.9|4672.5|4652.5|4667.9|4647.9|0
1614861000000|2021-03-04 12:30:00|4669|4649|4666.4|4646.4|4670.6|4650.6|4666.4|4646.4|0
1614861300000|2021-03-04 12:35:00|4666.5|4646.5|4665|4645|4667.2|4647.2|4664.7|4644.7|0
1614861600000|2021-03-04 12:40:00|4665.3|4645.3|4663.8|4643.8|4666|4646|4663.2|4643.2|0
1614861900000|2021-03-04 12:45:00|4664.8|4644.8|4666.6|4646.6|4667.3|4647.3|4664.6|4644.6|0
1614862200000|2021-03-04 12:50:00|4666.5|4646.5|4669.2|4649.2|4669.8|4649.8|4666.5|4646.5|0
1614862500000|2021-03-04 12:55:00|4668.5|4648.5|4667|4647|4669.4|4649.4|4666.5|4646.5|0
1614862800000|2021-03-04 13:00:00|4667.2|4647.2|4667.3|4647.3|4669.5|4649.5|4667.2|4647.2|0
1614863100000|2021-03-04 13:05:00|4667.5|4647.5|4666.3|4646.3|4668.6|4648.6|4665.2|4645.2|0
1614863400000|2021-03-04 13:10:00|4666|4646|4666.3|4646.3|4667|4647|4665.4|4645.4|0
1614863700000|2021-03-04 13:15:00|4666|4646|4665.7|4645.7|4666.8|4646.8|4664.4|4644.4|0
1614864000000|2021-03-04 13:20:00|4665.8|4645.8|4664|4644|4666|4646|4664|4644|0
1614864300000|2021-03-04 13:25:00|4664.1|4644.1|4664.7|4644.7|4664.9|4644.9|4664|4644|0
1614864600000|2021-03-04 13:30:00|4664.6|4644.6|4665.8|4645.8|4666.1|4646.1|4661.2|4641.2|0
1614864900000|2021-03-04 13:35:00|4665.4|4645.4|4669.2|4649.2|4670.2|4650.2|4664.7|4644.7|0
1614865200000|2021-03-04 13:40:00|4669.3|4649.3|4670.2|4650.2|4671.1|4651.1|4668.8|4648.8|0
1614865500000|2021-03-04 13:45:00|4670|4650|4671.7|4651.7|4671.8|4651.8|4669.7|4649.7|0
1614865800000|2021-03-04 13:50:00|4671.6|4651.6|4677.2|4657.2|4677.9|4657.9|4671.6|4651.6|0
1614866100000|2021-03-04 13:55:00|4676.8|4656.8|4678.2|4658.2|4678.2|4658.2|4674.4|4654.4|0
1614866400000|2021-03-04 14:00:00|4678|4658|4677.5|4657.5|4679.3|4659.3|4676.8|4656.8|0
1614866700000|2021-03-04 14:05:00|4677.6|4657.6|4677|4657|4677.8|4657.8|4676|4656|0
1614867000000|2021-03-04 14:10:00|4677.1|4657.1|4677.6|4657.6|4678.7|4658.7|4677|4657|0
1614867300000|2021-03-04 14:15:00|4678.2|4658.2|4678.2|4658.2|4679.6|4659.6|4677.8|4657.8|0
1614867600000|2021-03-04 14:20:00|4678|4658|4679.4|4659.4|4679.5|4659.5|4677.6|4657.6|0
1614867900000|2021-03-04 14:25:00|4679.5|4659.5|4680|4660|4680|4660|4678.6|4658.6|0
1614868200000|2021-03-04 14:30:00|4680.1|4660.1|4679.7|4659.7|4680.5|4660.5|4678.4|4658.4|0
1614868500000|2021-03-04 14:35:00|4679.8|4659.8|4682.9|4662.9|4684.3|4664.3|4679.8|4659.8|0
1614868800000|2021-03-04 14:40:00|4683|4663|4684.3|4664.3|4684.3|4664.3|4682.5|4662.5|0
1614869100000|2021-03-04 14:45:00|4684.4|4664.4|4680.2|4660.2|4684.5|4664.5|4680.2|4660.2|0
1614869400000|2021-03-04 14:50:00|4680.3|4660.3|4678.7|4658.7|4680.6|4660.6|4678.1|4658.1|0
1614869700000|2021-03-04 14:55:00|4678.6|4658.6|4681.1|4661.1|4681.3|4661.3|4677.7|4657.7|0
1614870000000|2021-03-04 15:00:00|4681.2|4661.2|4678.2|4658.2|4681.7|4661.7|4677.6|4657.6|0
1614870300000|2021-03-04 15:05:00|4678.3|4658.3|4676.7|4656.7|4678.9|4658.9|4675.8|4655.8|0
1614870600000|2021-03-04 15:10:00|4676.9|4656.9|4678.3|4658.3|4678.4|4658.4|4674.2|4654.2|0
1614870900000|2021-03-04 15:15:00|4678.4|4658.4|4678.9|4658.9|4680.7|4660.7|4678.1|4658.1|0
1614871200000|2021-03-04 15:20:00|4679|4659|4681|4661|4683.9|4663.9|4679|4659|0
1614871500000|2021-03-04 15:25:00|4680.9|4660.9|4677.2|4657.2|4682.6|4662.6|4677|4657|0
1614871800000|2021-03-04 15:30:00|4677.3|4657.3|4677.2|4657.2|4678.8|4658.8|4676.8|4656.8|0
1614872100000|2021-03-04 15:35:00|4677.1|4657.1|4679.7|4659.7|4680.3|4660.3|4676.8|4656.8|0
1614872400000|2021-03-04 15:40:00|4679.9|4659.9|4681.7|4661.7|4682|4662|4679.1|4659.1|0
1614872700000|2021-03-04 15:45:00|4681.5|4661.5|4683.2|4663.2|4684.8|4664.8|4681.5|4661.5|0
1614873000000|2021-03-04 15:50:00|4683.3|4663.3|4685.7|4665.7|4689.7|4669.7|4683.3|4663.3|0
1614873300000|2021-03-04 15:55:00|4685.8|4665.8|4687|4667|4688.8|4668.8|4684.9|4664.9|0
1614873600000|2021-03-04 16:00:00|4687.1|4667.1|4685.7|4665.7|4687.3|4667.3|4684.4|4664.4|0
1614873900000|2021-03-04 16:05:00|4685.8|4665.8|4682.3|4662.3|4686.9|4666.9|4681.9|4661.9|0
1614874200000|2021-03-04 16:10:00|4682.2|4662.2|4682.1|4662.1|4682.5|4662.5|4680.2|4660.2|0
1614874500000|2021-03-04 16:15:00|4681.9|4661.9|4679.4|4659.4|4682.5|4662.5|4678|4658|0
1614874800000|2021-03-04 16:20:00|4679.5|4659.5|4679.8|4659.8|4680.3|4660.3|4679.1|4659.1|0
1614875100000|2021-03-04 16:25:00|4679.9|4659.9|4679.2|4659.2|4680.3|4660.3|4678.2|4658.2|0
1614875400000|2021-03-04 16:30:00|4694.9|4644.9|4694.8|4644.8|4703.8|4653.8|4693.6|4643.6|0
1614875700000|2021-03-04 16:35:00|4695.2|4645.2|4703.7|4653.7|4704.9|4654.9|4694.8|4644.8|0
1614876000000|2021-03-04 16:40:00|4703.2|4653.2|4707.6|4657.6|4707.7|4657.7|4702.4|4652.4|0
1614876300000|2021-03-04 16:45:00|4707.1|4657.1|4707.7|4657.7|4709|4659|4706.4|4656.4|0
1614876600000|2021-03-04 16:50:00|4707.8|4657.8|4706.4|4656.4|4707.8|4657.8|4705.1|4655.1|0
1614876900000|2021-03-04 16:55:00|4706.3|4656.3|4702.6|4652.6|4706.4|4656.4|4702.5|4652.5|0
1614877200000|2021-03-04 17:00:00|4703.1|4653.1|4710.3|4660.3|4710.3|4660.3|4703.1|4653.1|0
1614877500000|2021-03-04 17:05:00|4710.2|4660.2|4710.3|4660.3|4710.3|4660.3|4705.2|4655.2|0
1614877800000|2021-03-04 17:10:00|4709.1|4659.1|4697.3|4647.3|4709.1|4659.1|4694.7|4644.7|0
1614878100000|2021-03-04 17:15:00|4697.2|4647.2|4700|4650|4706.5|4656.5|4696|4646|0
1614878400000|2021-03-04 17:20:00|4700.2|4650.2|4688.1|4638.1|4703.9|4653.9|4686.8|4636.8|0
1614878700000|2021-03-04 17:25:00|4688.2|4638.2|4686.7|4636.7|4688.2|4638.2|4679|4629|0
1614879000000|2021-03-04 17:30:00|4686.6|4636.6|4677.7|4627.7|4686.7|4636.7|4677.6|4627.6|0
1614879300000|2021-03-04 17:35:00|4678.2|4628.2|4686.7|4636.7|4687.9|4637.9|4676.3|4626.3|0
1614879600000|2021-03-04 17:40:00|4686.6|4636.6|4682.6|4632.6|4690.4|4640.4|4681.3|4631.3|0
1614879900000|2021-03-04 17:45:00|4682.1|4632.1|4677.2|4627.2|4682.6|4632.6|4675.8|4625.8|0
1614880200000|2021-03-04 17:50:00|4677.1|4627.1|4671.8|4621.8|4682.3|4632.3|4671.7|4621.7|0
1614880500000|2021-03-04 17:55:00|4671.9|4621.9|4669.1|4619.1|4671.9|4621.9|4662.8|4612.8|0
1614880800000|2021-03-04 18:00:00|4669|4619|4676.7|4626.7|4676.7|4626.7|4665.8|4615.8|0
1614881100000|2021-03-04 18:05:00|4676.5|4626.5|4667.7|4617.7|4676.7|4626.7|4666.3|4616.3|0
1614881400000|2021-03-04 18:10:00|4667.6|4617.6|4663.5|4613.5|4669|4619|4662.3|4612.3|0
1614881700000|2021-03-04 18:15:00|4663.3|4613.3|4666.3|4616.3|4667.6|4617.6|4659.7|4609.7|0
1614882000000|2021-03-04 18:20:00|4666.2|4616.2|4658.8|4608.8|4666.2|4616.2|4657.1|4607.1|0
1614882300000|2021-03-04 18:25:00|4658.7|4608.7|4661.8|4611.8|4661.9|4611.9|4654.8|4604.8|0
1614882600000|2021-03-04 18:30:00|4661.7|4611.7|4655.6|4605.6|4661.8|4611.8|4654.8|4604.8|0
1614882900000|2021-03-04 18:35:00|4655.4|4605.4|4660.3|4610.3|4661.8|4611.8|4655|4605|0
1614883200000|2021-03-04 18:40:00|4660.2|4610.2|4652.6|4602.6|4660.4|4610.4|4652.3|4602.3|0
1614883500000|2021-03-04 18:45:00|4652.5|4602.5|4642.2|4592.2|4652.6|4602.6|4642.2|4592.2|0
1614883800000|2021-03-04 18:50:00|4642.7|4592.7|4635.5|4585.5|4643.5|4593.5|4630.3|4580.3|0
1614884100000|2021-03-04 18:55:00|4635|4585|4630.2|4580.2|4638.2|4588.2|4630.2|4580.2|0
1614884400000|2021-03-04 19:00:00|4630.4|4580.4|4635.3|4585.3|4638|4588|4630.2|4580.2|0
1614884700000|2021-03-04 19:05:00|4635.2|4585.2|4647.1|4597.1|4648.4|4598.4|4634|4584|0
1614885000000|2021-03-04 19:10:00|4647.2|4597.2|4643.5|4593.5|4647.2|4597.2|4640.8|4590.8|0
1614885300000|2021-03-04 19:15:00|4643.1|4593.1|4646|4596|4647.3|4597.3|4639.5|4589.5|0
1614885600000|2021-03-04 19:20:00|4646.2|4596.2|4649.1|4599.1|4649.1|4599.1|4646|4596|0
1614885900000|2021-03-04 19:25:00|4649.2|4599.2|4653.1|4603.1|4655.5|4605.5|4649.2|4599.2|0
1614886200000|2021-03-04 19:30:00|4653|4603|4647.2|4597.2|4653.1|4603.1|4646.5|4596.5|0
1614886500000|2021-03-04 19:35:00|4647.4|4597.4|4648.5|4598.5|4649.4|4599.4|4642.5|4592.5|0
1614886800000|2021-03-04 19:40:00|4648.9|4598.9|4658.7|4608.7|4658.7|4608.7|4646.9|4596.9|0
1614887100000|2021-03-04 19:45:00|4658.6|4608.6|4663.9|4613.9|4666.4|4616.4|4656|4606|0
1614887400000|2021-03-04 19:50:00|4664|4614|4664|4614|4665.2|4615.2|4658.6|4608.6|0
1614887700000|2021-03-04 19:55:00|4664.1|4614.1|4662.8|4612.8|4665.3|4615.3|4661.4|4611.4|0
1614888000000|2021-03-04 20:00:00|4662.7|4612.7|4656.1|4606.1|4664.1|4614.1|4656.1|4606.1|0
1614888300000|2021-03-04 20:05:00|4656.2|4606.2|4653.5|4603.5|4660.1|4610.1|4653.5|4603.5|0
1614888600000|2021-03-04 20:10:00|4653.4|4603.4|4653.2|4603.2|4655.9|4605.9|4650.7|4600.7|0
1614888900000|2021-03-04 20:15:00|4653.1|4603.1|4653.1|4603.1|4655.7|4605.7|4650.4|4600.4|0
1614889200000|2021-03-04 20:20:00|4653|4603|4649.5|4599.5|4653.1|4603.1|4647.8|4597.8|0
1614889500000|2021-03-04 20:25:00|4649.9|4599.9|4658.3|4608.3|4659.8|4609.8|4649.2|4599.2|0
1614889800000|2021-03-04 20:30:00|4658.2|4608.2|4659.9|4609.9|4663.7|4613.7|4655.8|4605.8|0
1614890100000|2021-03-04 20:35:00|4659.8|4609.8|4654.8|4604.8|4662.5|4612.5|4652.1|4602.1|0
1614890400000|2021-03-04 20:40:00|4654.7|4604.7|4658.7|4608.7|4662.5|4612.5|4654.6|4604.6|0
1614890700000|2021-03-04 20:45:00|4658.8|4608.8|4657.4|4607.4|4661.4|4611.4|4654.8|4604.8|0
1614891000000|2021-03-04 20:50:00|4657.5|4607.5|4654.7|4604.7|4662.7|4612.7|4653.7|4603.7|0
1614891300000|2021-03-04 20:55:00|4654.8|4604.8|4660.1|4610.1|4660.6|4610.6|4650.8|4600.8|0
1614891600000|2021-03-04 21:00:00|4660|4610|4666.9|4616.9|4669.4|4619.4|4660|4610|0
1614891900000|2021-03-04 21:05:00|4667.1|4617.1|4665.7|4615.7|4669.6|4619.6|4665.2|4615.2|0
1614892200000|2021-03-04 21:10:00|4665.5|4615.5|4667.3|4617.3|4668.3|4618.3|4664.4|4614.4|0
1614892500000|2021-03-04 21:15:00|4667.5|4617.5|4666.8|4616.8|4667.6|4617.6|4666.7|4616.7|0
1614892800000|2021-03-04 21:20:00|4666.9|4616.9|4667.1|4617.1|4667.1|4617.1|4666.6|4616.6|0
1614893100000|2021-03-04 21:25:00|4667.3|4617.3|4667.1|4617.1|4667.5|4617.5|4666.8|4616.8|0
1614893400000|2021-03-04 21:30:00|4666.7|4616.7|4668.1|4618.1|4668.1|4618.1|4664.5|4614.5|0
1614893700000|2021-03-04 21:35:00|4667.9|4617.9|4668.4|4618.4|4669|4619|4667|4617|0
1614894000000|2021-03-04 21:40:00|4668.3|4618.3|4667.3|4617.3|4668.3|4618.3|4667|4617|0
1614894300000|2021-03-04 21:45:00|4667.6|4617.6|4664.5|4614.5|4667.6|4617.6|4664|4614|0
1614894600000|2021-03-04 21:50:00|4664.2|4614.2|4661.5|4611.5|4664.5|4614.5|4661.5|4611.5|0
1614894900000|2021-03-04 21:55:00|4661.4|4611.4|4661.2|4611.2|4662.1|4612.1|4660.3|4610.3|0
1614895200000|2021-03-04 22:00:00|4661.3|4611.3|4661.5|4611.5|4661.7|4611.7|4661.2|4611.2|0
1614895500000|2021-03-04 22:05:00|4661.7|4611.7|4661.8|4611.8|4662|4612|4661.5|4611.5|0
1614895800000|2021-03-04 22:10:00|4661.7|4611.7|4660.9|4610.9|4661.8|4611.8|4660.6|4610.6|0
1614896100000|2021-03-04 22:15:00|4661|4611|4661.3|4611.3|4661.4|4611.4|4661|4611|0
1614896400000|2021-03-04 22:20:00|4661.4|4611.4|4661.4|4611.4|4661.4|4611.4|4660.6|4610.6|0
1614896700000|2021-03-04 22:25:00|4661.5|4611.5|4661.8|4611.8|4661.8|4611.8|4661.5|4611.5|0
1614897000000|2021-03-04 22:30:00|4661.9|4611.9|4661.1|4611.1|4662.1|4612.1|4661.1|4611.1|0
1614897300000|2021-03-04 22:35:00|4660.9|4610.9|4661.7|4611.7|4661.7|4611.7|4660.9|4610.9|0
1614897600000|2021-03-04 22:40:00|4661.8|4611.8|4661|4611|4661.8|4611.8|4660.9|4610.9|0
1614897900000|2021-03-04 22:45:00|4661.3|4611.3|4660.1|4610.1|4661.4|4611.4|4659.9|4609.9|0
1614898200000|2021-03-04 22:50:00|4660.4|4610.4|4659|4609|4660.5|4610.5|4659|4609|0
1614898500000|2021-03-04 22:55:00|4659.1|4609.1|4659|4609|4659.4|4609.4|4658.6|4608.6|0
1614898800000|2021-03-04 23:00:00|4658.9|4608.9|4656|4606|4662|4612|4655.3|4605.3|0
1614899100000|2021-03-04 23:05:00|4656.1|4606.1|4657.2|4607.2|4659.2|4609.2|4654.5|4604.5|0
1614899400000|2021-03-04 23:10:00|4657.3|4607.3|4663.8|4613.8|4665.7|4615.7|4657.2|4607.2|0
1614899700000|2021-03-04 23:15:00|4663.9|4613.9|4658.7|4608.7|4665.1|4615.1|4658.7|4608.7|0
1614900000000|2021-03-04 23:20:00|4658.6|4608.6|4657.2|4607.2|4660.2|4610.2|4653.9|4603.9|0
1614900300000|2021-03-04 23:25:00|4657.1|4607.1|4658.1|4608.1|4658.1|4608.1|4654.1|4604.1|0
1614900600000|2021-03-04 23:30:00|4658|4608|4661.5|4611.5|4661.6|4611.6|4655.5|4605.5|0
1614900900000|2021-03-04 23:35:00|4661.6|4611.6|4658.1|4608.1|4661.6|4611.6|4657.2|4607.2|0
1614901200000|2021-03-04 23:40:00|4658|4608|4657.2|4607.2|4660.8|4610.8|4657|4607|0
1614901500000|2021-03-04 23:45:00|4657|4607|4652.8|4602.8|4657|4607|4652.1|4602.1|0
1614901800000|2021-03-04 23:50:00|4653|4603|4653|4603|4655.3|4605.3|4652.5|4602.5|0
1614902100000|2021-03-04 23:55:00|4653.3|4603.3|4651.6|4601.6|4655|4605|4651.1|4601.1|0
1614902400000|2021-03-05 00:00:00|4651.1|4601.1|4648.4|4598.4|4653.6|4603.6|4648.4|4598.4|0
1614902700000|2021-03-05 00:05:00|4648.3|4598.3|4643.9|4593.9|4650.4|4600.4|4643.3|4593.3|0
1614903000000|2021-03-05 00:10:00|4643.7|4593.7|4641.4|4591.4|4645.1|4595.1|4639.8|4589.8|0
1614903300000|2021-03-05 00:15:00|4641.6|4591.6|4633.9|4583.9|4642.6|4592.6|4631.5|4581.5|0
1614903600000|2021-03-05 00:20:00|4634.3|4584.3|4630.3|4580.3|4635.1|4585.1|4629|4579|0
1614903900000|2021-03-05 00:25:00|4630.4|4580.4|4635.1|4585.1|4635.1|4585.1|4629.1|4579.1|0
1614904200000|2021-03-05 00:30:00|4634.9|4584.9|4630.1|4580.1|4634.9|4584.9|4630.1|4580.1|0
1614904500000|2021-03-05 00:35:00|4629.8|4579.8|4630.1|4580.1|4630.8|4580.8|4628.8|4578.8|0
1614904800000|2021-03-05 00:40:00|4630.2|4580.2|4633.1|4583.1|4633.8|4583.8|4628.9|4578.9|0
1614905100000|2021-03-05 00:45:00|4632.9|4582.9|4633.6|4583.6|4633.8|4583.8|4631.2|4581.2|0
1614905400000|2021-03-05 00:50:00|4633.4|4583.4|4635.5|4585.5|4635.5|4585.5|4632.4|4582.4|0
1614905700000|2021-03-05 00:55:00|4635.3|4585.3|4632.3|4582.3|4635.3|4585.3|4631.1|4581.1|0
1614906000000|2021-03-05 01:00:00|4632.1|4582.1|4630|4580|4632.3|4582.3|4628.5|4578.5|0
1614906300000|2021-03-05 01:05:00|4629.8|4579.8|4624.9|4574.9|4630|4580|4623.6|4573.6|0
1614906600000|2021-03-05 01:10:00|4624.8|4574.8|4621|4571|4624.9|4574.9|4621|4571|0
1614906900000|2021-03-05 01:15:00|4621.1|4571.1|4623.5|4573.5|4626|4576|4621.1|4571.1|0
1614907200000|2021-03-05 01:20:00|4623.2|4573.2|4624.9|4574.9|4626.1|4576.1|4619.7|4569.7|0
1614907500000|2021-03-05 01:25:00|4624.8|4574.8|4626.2|4576.2|4627.5|4577.5|4622.4|4572.4|0
1614907800000|2021-03-05 01:30:00|4626.1|4576.1|4623.7|4573.7|4626.2|4576.2|4621.1|4571.1|0
1614908100000|2021-03-05 01:35:00|4623.5|4573.5|4632.4|4582.4|4632.4|4582.4|4623.1|4573.1|0
1614908400000|2021-03-05 01:40:00|4632.3|4582.3|4633.6|4583.6|4633.6|4583.6|4629.3|4579.3|0
1614908700000|2021-03-05 01:45:00|4633.7|4583.7|4637.3|4587.3|4637.3|4587.3|4631.1|4581.1|0
1614909000000|2021-03-05 01:50:00|4637|4587|4633.7|4583.7|4637.3|4587.3|4632.4|4582.4|0
1614909300000|2021-03-05 01:55:00|4633.4|4583.4|4630|4580|4633.7|4583.7|4630|4580|0
1614909600000|2021-03-05 02:00:00|4630.2|4580.2|4627.4|4577.4|4631.3|4581.3|4626.2|4576.2|0
1614909900000|2021-03-05 02:05:00|4628.6|4578.6|4624.8|4574.8|4629.9|4579.9|4624.8|4574.8|0
1614910200000|2021-03-05 02:10:00|4626|4576|4629.7|4579.7|4629.8|4579.8|4624.8|4574.8|0
1614910500000|2021-03-05 02:15:00|4629.8|4579.8|4629.7|4579.7|4631|4581|4628.4|4578.4|0
1614910800000|2021-03-05 02:20:00|4630.2|4580.2|4634.7|4584.7|4636|4586|4630.2|4580.2|0
1614911100000|2021-03-05 02:25:00|4634.8|4584.8|4632.2|4582.2|4636|4586|4631|4581|0
1614911400000|2021-03-05 02:30:00|4632|4582|4635.9|4585.9|4637.2|4587.2|4629.7|4579.7|0
1614911700000|2021-03-05 02:35:00|4636|4586|4636|4586|4637.3|4587.3|4633.5|4583.5|0
1614912000000|2021-03-05 02:40:00|4635.8|4585.8|4636.1|4586.1|4637.3|4587.3|4634.8|4584.8|0
1614912300000|2021-03-05 02:45:00|4636.3|4586.3|4642.3|4592.3|4642.3|4592.3|4636.1|4586.1|0
1614912600000|2021-03-05 02:50:00|4642.8|4592.8|4642.9|4592.9|4643.6|4593.6|4642.3|4592.3|0
1614912900000|2021-03-05 02:55:00|4642.3|4592.3|4646.1|4596.1|4646.1|4596.1|4642.3|4592.3|0
1614913200000|2021-03-05 03:00:00|4646|4596|4646.2|4596.2|4647.5|4597.5|4644.8|4594.8|0
1614913500000|2021-03-05 03:05:00|4646.5|4596.5|4643.7|4593.7|4647.4|4597.4|4642.4|4592.4|0
1614913800000|2021-03-05 03:10:00|4643.9|4593.9|4647.4|4597.4|4647.4|4597.4|4643.7|4593.7|0
1614914100000|2021-03-05 03:15:00|4647.1|4597.1|4643.6|4593.6|4647.4|4597.4|4643.6|4593.6|0
1614914400000|2021-03-05 03:20:00|4643.7|4593.7|4644.8|4594.8|4644.9|4594.9|4643.6|4593.6|0
1614914700000|2021-03-05 03:25:00|4644.9|4594.9|4644.8|4594.8|4646.1|4596.1|4643.5|4593.5|0
1614915000000|2021-03-05 03:30:00|4645.3|4595.3|4654.7|4604.7|4654.7|4604.7|4645.3|4595.3|0
1614915300000|2021-03-05 03:35:00|4654.8|4604.8|4656|4606|4657.2|4607.2|4653.5|4603.5|0
1614915600000|2021-03-05 03:40:00|4655.8|4605.8|4654.7|4604.7|4656|4606|4652.3|4602.3|0
1614915900000|2021-03-05 03:45:00|4655.2|4605.2|4653.5|4603.5|4658.4|4608.4|4653.5|4603.5|0
1614916200000|2021-03-05 03:50:00|4653.7|4603.7|4659.7|4609.7|4660.9|4610.9|4653.5|4603.5|0
1614916500000|2021-03-05 03:55:00|4659.6|4609.6|4663.4|4613.4|4663.4|4613.4|4659.1|4609.1|0
1614916800000|2021-03-05 04:00:00|4663.1|4613.1|4657.2|4607.2|4663.1|4613.1|4657.2|4607.2|0
1614917100000|2021-03-05 04:05:00|4657.7|4607.7|4658.5|4608.5|4659.7|4609.7|4657.2|4607.2|0
1614917400000|2021-03-05 04:10:00|4657.9|4607.9|4657.3|4607.3|4659.8|4609.8|4657.2|4607.2|0
1614917700000|2021-03-05 04:15:00|4656.1|4606.1|4656.1|4606.1|4657.3|4607.3|4654.8|4604.8|0
1614918000000|2021-03-05 04:20:00|4655.6|4605.6|4658.5|4608.5|4658.6|4608.6|4654.9|4604.9|0
1614918300000|2021-03-05 04:25:00|4658.6|4608.6|4661|4611|4662.3|4612.3|4658.5|4608.5|0
1614918600000|2021-03-05 04:30:00|4661.2|4611.2|4659.7|4609.7|4663.5|4613.5|4659.6|4609.6|0
1614918900000|2021-03-05 04:35:00|4659.6|4609.6|4660.3|4610.3|4660.9|4610.9|4659.6|4609.6|0
1614919200000|2021-03-05 04:40:00|4660|4610|4657.2|4607.2|4660.9|4610.9|4657.2|4607.2|0
1614919500000|2021-03-05 04:45:00|4656.7|4606.7|4658.4|4608.4|4659.7|4609.7|4656|4606|0
1614919800000|2021-03-05 04:50:00|4658.5|4608.5|4655.9|4605.9|4659.7|4609.7|4655.9|4605.9|0
1614920100000|2021-03-05 04:55:00|4655.5|4605.5|4650.2|4600.2|4655.5|4605.5|4649.6|4599.6|0
1614920400000|2021-03-05 05:00:00|4650|4600|4653.4|4603.4|4655.7|4605.7|4649.6|4599.6|0
1614920700000|2021-03-05 05:05:00|4653.6|4603.6|4653.3|4603.3|4654.6|4604.6|4648.4|4598.4|0
1614921000000|2021-03-05 05:10:00|4653|4603|4650.8|4600.8|4653.3|4603.3|4649.5|4599.5|0
1614921300000|2021-03-05 05:15:00|4650.7|4600.7|4650.8|4600.8|4652.1|4602.1|4648.9|4598.9|0
1614921600000|2021-03-05 05:20:00|4650.6|4600.6|4652.1|4602.1|4652.1|4602.1|4649.6|4599.6|0
1614921900000|2021-03-05 05:25:00|4652.4|4602.4|4649.6|4599.6|4653.3|4603.3|4649.6|4599.6|0
1614922200000|2021-03-05 05:30:00|4649.3|4599.3|4655.9|4605.9|4656.6|4606.6|4648.4|4598.4|0
1614922500000|2021-03-05 05:35:00|4655.7|4605.7|4659.5|4609.5|4660.2|4610.2|4655.3|4605.3|0
1614922800000|2021-03-05 05:40:00|4659.6|4609.6|4662.1|4612.1|4662.1|4612.1|4659.6|4609.6|0
1614923100000|2021-03-05 05:45:00|4661.6|4611.6|4664|4614|4664.7|4614.7|4660.9|4610.9|0
1614923400000|2021-03-05 05:50:00|4664.3|4614.3|4667.2|4617.2|4667.2|4617.2|4663.4|4613.4|0
1614923700000|2021-03-05 05:55:00|4667.1|4617.1|4667.2|4617.2|4669.6|4619.6|4665.9|4615.9|0
1614924000000|2021-03-05 06:00:00|4667.7|4617.7|4667.1|4617.1|4669.6|4619.6|4665.9|4615.9|0
1614924300000|2021-03-05 06:05:00|4667.6|4617.6|4664.5|4614.5|4669.6|4619.6|4663.3|4613.3|0
1614924600000|2021-03-05 06:10:00|4664.6|4614.6|4662.1|4612.1|4665.8|4615.8|4660.9|4610.9|0
1614924900000|2021-03-05 06:15:00|4662.2|4612.2|4664|4614|4664.7|4614.7|4662.2|4612.2|0
1614925200000|2021-03-05 06:20:00|4664.1|4614.1|4658.5|4608.5|4664.7|4614.7|4658.5|4608.5|0
1614925500000|2021-03-05 06:25:00|4659|4609|4662.1|4612.1|4662.1|4612.1|4659|4609|0
1614925800000|2021-03-05 06:30:00|4661.9|4611.9|4662|4612|4662.1|4612.1|4660.8|4610.8|0
1614926100000|2021-03-05 06:35:00|4661.8|4611.8|4659.5|4609.5|4662|4612|4658.2|4608.2|0
1614926400000|2021-03-05 06:40:00|4659.6|4609.6|4661.4|4611.4|4662|4612|4659.6|4609.6|0
1614926700000|2021-03-05 06:45:00|4660.8|4610.8|4658.4|4608.4|4660.8|4610.8|4658.4|4608.4|0
1614927000000|2021-03-05 06:50:00|4658.5|4608.5|4660.9|4610.9|4662.1|4612.1|4658.5|4608.5|0
1614927300000|2021-03-05 06:55:00|4661.4|4611.4|4665.7|4615.7|4665.8|4615.8|4661.4|4611.4|0
1614927600000|2021-03-05 07:00:00|4666.2|4616.2|4666.4|4616.4|4671.9|4621.9|4663.4|4613.4|0
1614927900000|2021-03-05 07:05:00|4666.1|4616.1|4660.7|4610.7|4667|4617|4658.2|4608.2|0
1614928200000|2021-03-05 07:10:00|4660.8|4610.8|4660.7|4610.7|4661.9|4611.9|4658.2|4608.2|0
1614928500000|2021-03-05 07:15:00|4660.6|4610.6|4663.1|4613.1|4663.2|4613.2|4659.4|4609.4|0
1614928800000|2021-03-05 07:20:00|4662.7|4612.7|4655.6|4605.6|4662.7|4612.7|4654.4|4604.4|0
1614929100000|2021-03-05 07:25:00|4655.2|4605.2|4659.3|4609.3|4659.3|4609.3|4654.4|4604.4|0
1614929400000|2021-03-05 07:30:00|4659.2|4609.2|4659.1|4609.1|4661.7|4611.7|4656.8|4606.8|0
1614929700000|2021-03-05 07:35:00|4658.7|4608.7|4660.4|4610.4|4660.4|4610.4|4656.6|4606.6|0
1614930000000|2021-03-05 07:40:00|4660.2|4610.2|4655.4|4605.4|4660.4|4610.4|4655.4|4605.4|0
1614930300000|2021-03-05 07:45:00|4655.6|4605.6|4656.6|4606.6|4656.6|4606.6|4652.9|4602.9|0
1614930600000|2021-03-05 07:50:00|4656.2|4606.2|4660.5|4610.5|4660.5|4610.5|4655.4|4605.4|0
1614930900000|2021-03-05 07:55:00|4660.4|4610.4|4662.9|4612.9|4663|4613|4658|4608|0
1614931200000|2021-03-05 08:00:00|4663|4613|4655.8|4605.8|4663|4613|4655.8|4605.8|0
1614931500000|2021-03-05 08:05:00|4655.9|4605.9|4653.8|4633.8|4659.1|4639.1|4650.9|4600.9|0
1614931800000|2021-03-05 08:10:00|4653.7|4633.7|4655.9|4635.9|4657.7|4637.7|4651.4|4631.4|0
1614932100000|2021-03-05 08:15:00|4654.9|4634.9|4658.8|4638.8|4659.6|4639.6|4653.3|4633.3|0
1614932400000|2021-03-05 08:20:00|4658.5|4638.5|4654.2|4634.2|4658.7|4638.7|4654|4634|0
1614932700000|2021-03-05 08:25:00|4653.7|4633.7|4657|4637|4657.6|4637.6|4649.5|4629.5|0
1614933000000|2021-03-05 08:30:00|4657.5|4637.5|4655.8|4635.8|4657.8|4637.8|4655.1|4635.1|0
1614933300000|2021-03-05 08:35:00|4655.6|4635.6|4652.3|4632.3|4655.9|4635.9|4650.2|4630.2|0
1614933600000|2021-03-05 08:40:00|4652.4|4632.4|4653.7|4633.7|4654.9|4634.9|4650.3|4630.3|0
1614933900000|2021-03-05 08:45:00|4653.8|4633.8|4659.4|4639.4|4659.7|4639.7|4653.8|4633.8|0
1614934200000|2021-03-05 08:50:00|4659.7|4639.7|4662.3|4642.3|4663.5|4643.5|4658.7|4638.7|0
1614934500000|2021-03-05 08:55:00|4662.5|4642.5|4661.9|4641.9|4663.2|4643.2|4660.6|4640.6|0
1614934800000|2021-03-05 09:00:00|4661.8|4641.8|4664.4|4644.4|4665.7|4645.7|4661.8|4641.8|0
1614935100000|2021-03-05 09:05:00|4665.2|4645.2|4662|4642|4666.8|4646.8|4660.1|4640.1|0
1614935400000|2021-03-05 09:10:00|4662.2|4642.2|4659.1|4639.1|4663.6|4643.6|4658.3|4638.3|0
1614935700000|2021-03-05 09:15:00|4659|4639|4658.7|4638.7|4660.9|4640.9|4656.8|4636.8|0
1614936000000|2021-03-05 09:20:00|4658.6|4638.6|4657.5|4637.5|4658.8|4638.8|4656.1|4636.1|0
1614936300000|2021-03-05 09:25:00|4657.2|4637.2|4658.8|4638.8|4659.1|4639.1|4656.2|4636.2|0
1614936600000|2021-03-05 09:30:00|4658.9|4638.9|4660.5|4640.5|4660.5|4640.5|4656.8|4636.8|0
1614936900000|2021-03-05 09:35:00|4660.9|4640.9|4660.6|4640.6|4661.2|4641.2|4660.2|4640.2|0
1614937200000|2021-03-05 09:40:00|4660.9|4640.9|4664.1|4644.1|4664.1|4644.1|4660.2|4640.2|0
1614937500000|2021-03-05 09:45:00|4663.8|4643.8|4665|4645|4665.5|4645.5|4663.6|4643.6|0
1614937800000|2021-03-05 09:50:00|4664.9|4644.9|4665.3|4645.3|4665.8|4645.8|4664.6|4644.6|0
1614938100000|2021-03-05 09:55:00|4665.2|4645.2|4667.4|4647.4|4667.7|4647.7|4664.7|4644.7|0
1614938400000|2021-03-05 10:00:00|4667.5|4647.5|4669.7|4649.7|4669.8|4649.8|4666.3|4646.3|0
1614938700000|2021-03-05 10:05:00|4669.6|4649.6|4671.9|4651.9|4671.9|4651.9|4668.7|4648.7|0
1614939000000|2021-03-05 10:10:00|4671.8|4651.8|4670.7|4650.7|4672|4652|4669.8|4649.8|0
1614939300000|2021-03-05 10:15:00|4670.8|4650.8|4672.8|4652.8|4672.8|4652.8|4670.8|4650.8|0
1614939600000|2021-03-05 10:20:00|4672.9|4652.9|4674.9|4654.9|4675.5|4655.5|4672.1|4652.1|0
1614939900000|2021-03-05 10:25:00|4674.8|4654.8|4675.1|4655.1|4675.2|4655.2|4673.3|4653.3|0
1614940200000|2021-03-05 10:30:00|4675.4|4655.4|4673|4653|4675.7|4655.7|4673|4653|0
1614940500000|2021-03-05 10:35:00|4672.9|4652.9|4674.4|4654.4|4674.6|4654.6|4672.9|4652.9|0
1614940800000|2021-03-05 10:40:00|4673.8|4653.8|4675.1|4655.1|4675.6|4655.6|4673.4|4653.4|0
1614941100000|2021-03-05 10:45:00|4674.9|4654.9|4678.6|4658.6|4678.6|4658.6|4674.8|4654.8|0
1614941400000|2021-03-05 10:50:00|4678.3|4658.3|4678.8|4658.8|4679.8|4659.8|4678.1|4658.1|0
1614941700000|2021-03-05 10:55:00|4679|4659|4680.4|4660.4|4681.4|4661.4|4678.8|4658.8|0
1614942000000|2021-03-05 11:00:00|4680.3|4660.3|4683.1|4663.1|4683.1|4663.1|4680.2|4660.2|0
1614942300000|2021-03-05 11:05:00|4683.2|4663.2|4684|4664|4684.6|4664.6|4682.7|4662.7|0
1614942600000|2021-03-05 11:10:00|4684.1|4664.1|4685.1|4665.1|4685.4|4665.4|4683.4|4663.4|0
1614942900000|2021-03-05 11:15:00|4685.3|4665.3|4682.4|4662.4|4685.8|4665.8|4682.2|4662.2|0
1614943200000|2021-03-05 11:20:00|4681.9|4661.9|4682.7|4662.7|4682.8|4662.8|4680.3|4660.3|0
1614943500000|2021-03-05 11:25:00|4682.9|4662.9|4684|4664|4684|4664|4682.4|4662.4|0
1614943800000|2021-03-05 11:30:00|4684.1|4664.1|4685|4665|4685.1|4665.1|4683.6|4663.6|0
1614944100000|2021-03-05 11:35:00|4684.9|4664.9|4684.4|4664.4|4685.6|4665.6|4684.4|4664.4|0
1614944400000|2021-03-05 11:40:00|4684.3|4664.3|4685.4|4665.4|4685.5|4665.5|4684|4664|0
1614944700000|2021-03-05 11:45:00|4685.2|4665.2|4683.3|4663.3|4685.6|4665.6|4683.2|4663.2|0
1614945000000|2021-03-05 11:50:00|4683.4|4663.4|4684.3|4664.3|4685|4665|4683|4663|0
1614945300000|2021-03-05 11:55:00|4684|4664|4681.2|4661.2|4684.1|4664.1|4680.6|4660.6|0
1614945600000|2021-03-05 12:00:00|4680.9|4660.9|4681.1|4661.1|4682.1|4662.1|4680.5|4660.5|0
1614945900000|2021-03-05 12:05:00|4681.2|4661.2|4683.5|4663.5|4683.6|4663.6|4681.2|4661.2|0
1614946200000|2021-03-05 12:10:00|4683.6|4663.6|4686.7|4666.7|4686.7|4666.7|4683.6|4663.6|0
1614946500000|2021-03-05 12:15:00|4686.8|4666.8|4688.2|4668.2|4688.6|4668.6|4686.4|4666.4|0
1614946800000|2021-03-05 12:20:00|4688.5|4668.5|4688.6|4668.6|4689.7|4669.7|4687.6|4667.6|0
1614947100000|2021-03-05 12:25:00|4688.8|4668.8|4688|4668|4688.9|4668.9|4687|4667|0
1614947400000|2021-03-05 12:30:00|4688.1|4668.1|4688.3|4668.3|4689.2|4669.2|4688.1|4668.1|0
1614947700000|2021-03-05 12:35:00|4688.1|4668.1|4689.3|4669.3|4689.3|4669.3|4687.6|4667.6|0
1614948000000|2021-03-05 12:40:00|4689.4|4669.4|4689.5|4669.5|4690|4670|4688.8|4668.8|0
1614948300000|2021-03-05 12:45:00|4689.4|4669.4|4688.7|4668.7|4691.4|4671.4|4686.9|4666.9|0
1614948600000|2021-03-05 12:50:00|4688.8|4668.8|4689.4|4669.4|4691.7|4671.7|4688.3|4668.3|0
1614948900000|2021-03-05 12:55:00|4689.5|4669.5|4686.5|4666.5|4690|4670|4686.5|4666.5|0
1614949200000|2021-03-05 13:00:00|4686.3|4666.3|4686.2|4666.2|4686.8|4666.8|4685.8|4665.8|0
1614949500000|2021-03-05 13:05:00|4686|4666|4682.7|4662.7|4686.3|4666.3|4682.1|4662.1|0
1614949800000|2021-03-05 13:10:00|4683|4663|4682.5|4662.5|4683.4|4663.4|4682|4662|0
1614950100000|2021-03-05 13:15:00|4682.8|4662.8|4682.9|4662.9|4683.5|4663.5|4681.2|4661.2|0
1614950400000|2021-03-05 13:20:00|4683.3|4663.3|4685.5|4665.5|4685.8|4665.8|4683.1|4663.1|0
1614950700000|2021-03-05 13:25:00|4685.4|4665.4|4683.4|4663.4|4685.7|4665.7|4682.8|4662.8|0
1614951000000|2021-03-05 13:30:00|4683.6|4663.6|4676.6|4656.6|4683.7|4663.7|4672.9|4652.9|0
1614951300000|2021-03-05 13:35:00|4676.5|4656.5|4676.3|4656.3|4679.8|4659.8|4676.2|4656.2|0
1614951600000|2021-03-05 13:40:00|4676.2|4656.2|4681.2|4661.2|4682.4|4662.4|4675|4655|0
1614951900000|2021-03-05 13:45:00|4681|4661|4685.3|4665.3|4685.3|4665.3|4681|4661|0
1614952200000|2021-03-05 13:50:00|4685.2|4665.2|4687|4667|4687.6|4667.6|4684|4664|0
1614952500000|2021-03-05 13:55:00|4687.1|4667.1|4689.4|4669.4|4689.6|4669.6|4686.4|4666.4|0
1614952800000|2021-03-05 14:00:00|4689.2|4669.2|4690|4670|4690.9|4670.9|4688.2|4668.2|0
1614953100000|2021-03-05 14:05:00|4690.1|4670.1|4686.1|4666.1|4690.1|4670.1|4685.1|4665.1|0
1614953400000|2021-03-05 14:10:00|4686.2|4666.2|4684.5|4664.5|4687.2|4667.2|4683.4|4663.4|0
1614953700000|2021-03-05 14:15:00|4684.7|4664.7|4687.9|4667.9|4688.3|4668.3|4684.7|4664.7|0
1614954000000|2021-03-05 14:20:00|4687.8|4667.8|4685.3|4665.3|4688|4668|4685.3|4665.3|0
1614954300000|2021-03-05 14:25:00|4685.4|4665.4|4686.5|4666.5|4687|4667|4685.4|4665.4|0
1614954600000|2021-03-05 14:30:00|4686|4666|4681.6|4661.6|4686|4666|4681.2|4661.2|0
1614954900000|2021-03-05 14:35:00|4681.2|4661.2|4681.1|4661.1|4686.5|4666.5|4680.7|4660.7|0
1614955200000|2021-03-05 14:40:00|4681|4661|4680.6|4660.6|4681.8|4661.8|4679.1|4659.1|0
1614955500000|2021-03-05 14:45:00|4681.1|4661.1|4679.9|4659.9|4683.9|4663.9|4679.9|4659.9|0
1614955800000|2021-03-05 14:50:00|4680|4660|4679.9|4659.9|4682.3|4662.3|4678.6|4658.6|0
1614956100000|2021-03-05 14:55:00|4680|4660|4680.1|4660.1|4681.6|4661.6|4678.4|4658.4|0
1614956400000|2021-03-05 15:00:00|4680|4660|4679.8|4659.8|4681.6|4661.6|4679.3|4659.3|0
1614956700000|2021-03-05 15:05:00|4680|4660|4686.8|4666.8|4687.4|4667.4|4680|4660|0
1614957000000|2021-03-05 15:10:00|4686.6|4666.6|4686.5|4666.5|4690.8|4670.8|4685.3|4665.3|0
1614957300000|2021-03-05 15:15:00|4686.3|4666.3|4689.1|4669.1|4690.6|4670.6|4683.9|4663.9|0
1614957600000|2021-03-05 15:20:00|4689.3|4669.3|4685.9|4665.9|4689.3|4669.3|4684.1|4664.1|0
1614957900000|2021-03-05 15:25:00|4686|4666|4685.4|4665.4|4687.9|4667.9|4683.4|4663.4|0
1614958200000|2021-03-05 15:30:00|4685.2|4665.2|4683.8|4663.8|4686.9|4666.9|4682.2|4662.2|0
1614958500000|2021-03-05 15:35:00|4683.5|4663.5|4678.9|4658.9|4685.3|4665.3|4677.4|4657.4|0
1614958800000|2021-03-05 15:40:00|4678.8|4658.8|4678.5|4658.5|4681.9|4661.9|4678.2|4658.2|0
1614959100000|2021-03-05 15:45:00|4678.3|4658.3|4677.2|4657.2|4679.4|4659.4|4676.5|4656.5|0
1614959400000|2021-03-05 15:50:00|4677|4657|4679.4|4659.4|4679.9|4659.9|4676.7|4656.7|0
1614959700000|2021-03-05 15:55:00|4679.6|4659.6|4677.3|4657.3|4680.7|4660.7|4677.3|4657.3|0
1614960000000|2021-03-05 16:00:00|4677.4|4657.4|4680.4|4660.4|4680.9|4660.9|4677|4657|0
1614960300000|2021-03-05 16:05:00|4680.2|4660.2|4678.8|4658.8|4680.3|4660.3|4677.6|4657.6|0
1614960600000|2021-03-05 16:10:00|4679.2|4659.2|4680.2|4660.2|4680.9|4660.9|4679.1|4659.1|0
1614960900000|2021-03-05 16:15:00|4680.1|4660.1|4682.2|4662.2|4682.3|4662.3|4680.1|4660.1|0
1614961200000|2021-03-05 16:20:00|4681.9|4661.9|4679.8|4659.8|4682|4662|4679.8|4659.8|0
1614961500000|2021-03-05 16:25:00|4679.6|4659.6|4676.7|4656.7|4680.3|4660.3|4675.1|4655.1|0
1614961800000|2021-03-05 16:30:00|4694.2|4644.2|4692.2|4642.2|4704.7|4654.7|4692.1|4642.1|0
1614962100000|2021-03-05 16:35:00|4692.7|4642.7|4701.2|4651.2|4705|4655|4692.7|4642.7|0
1614962400000|2021-03-05 16:40:00|4700.7|4650.7|4705.1|4655.1|4705.1|4655.1|4692.1|4642.1|0
1614962700000|2021-03-05 16:45:00|4705.2|4655.2|4699.9|4649.9|4706.4|4656.4|4697.4|4647.4|0
1614963000000|2021-03-05 16:50:00|4699.8|4649.8|4696|4646|4702.4|4652.4|4694.7|4644.7|0
1614963300000|2021-03-05 16:55:00|4696.5|4646.5|4710.5|4660.5|4710.6|4660.6|4695.9|4645.9|0
1614963600000|2021-03-05 17:00:00|4710.4|4660.4|4711.8|4661.8|4713.1|4663.1|4707.8|4657.8|0
1614963900000|2021-03-05 17:05:00|4711.3|4661.3|4706.7|4656.7|4711.9|4661.9|4705.4|4655.4|0
1614964200000|2021-03-05 17:10:00|4706.6|4656.6|4708|4658|4710.7|4660.7|4705.4|4655.4|0
1614964500000|2021-03-05 17:15:00|4709.2|4659.2|4714.6|4664.6|4714.6|4664.6|4707.9|4657.9|0
1614964800000|2021-03-05 17:20:00|4714.5|4664.5|4721.2|4671.2|4721.3|4671.3|4713.2|4663.2|0
1614965100000|2021-03-05 17:25:00|4721.3|4671.3|4723.9|4673.9|4725.2|4675.2|4719.9|4669.9|0
1614965400000|2021-03-05 17:30:00|4723.8|4673.8|4723.9|4673.9|4727.6|4677.6|4722.6|4672.6|0
1614965700000|2021-03-05 17:35:00|4723.8|4673.8|4725.4|4675.4|4726.6|4676.6|4719.9|4669.9|0
1614966000000|2021-03-05 17:40:00|4725.9|4675.9|4730.5|4680.5|4730.6|4680.6|4724|4674|0
1614966300000|2021-03-05 17:45:00|4730.1|4680.1|4729.4|4679.4|4732|4682|4728.2|4678.2|0
1614966600000|2021-03-05 17:50:00|4729.5|4679.5|4726.7|4676.7|4729.6|4679.6|4725.4|4675.4|0
1614966900000|2021-03-05 17:55:00|4726.3|4676.3|4727|4677|4729.6|4679.6|4724.3|4674.3|0
1614967200000|2021-03-05 18:00:00|4726.9|4676.9|4720.3|4670.3|4730.9|4680.9|4720.2|4670.2|0
1614967500000|2021-03-05 18:05:00|4720.8|4670.8|4729.5|4679.5|4729.6|4679.6|4720.3|4670.3|0
1614967800000|2021-03-05 18:10:00|4729.4|4679.4|4729.5|4679.5|4730.7|4680.7|4725.4|4675.4|0
1614968100000|2021-03-05 18:15:00|4729.4|4679.4|4735.1|4685.1|4735.1|4685.1|4728.2|4678.2|0
1614968400000|2021-03-05 18:20:00|4735|4685|4735.2|4685.2|4736.5|4686.5|4732.4|4682.4|0
1614968700000|2021-03-05 18:25:00|4735.3|4685.3|4735.3|4685.3|4736.6|4686.6|4730.1|4680.1|0
1614969000000|2021-03-05 18:30:00|4735.4|4685.4|4735.4|4685.4|4735.4|4685.4|4731.4|4681.4|0
1614969300000|2021-03-05 18:35:00|4735.5|4685.5|4736.7|4686.7|4738|4688|4734|4684|0
1614969600000|2021-03-05 18:40:00|4736.8|4686.8|4736.6|4686.6|4740.7|4690.7|4736.6|4686.6|0
1614969900000|2021-03-05 18:45:00|4736.7|4686.7|4736.9|4686.9|4739.4|4689.4|4736.6|4686.6|0
1614970200000|2021-03-05 18:50:00|4736.8|4686.8|4731.6|4681.6|4739.6|4689.6|4731.5|4681.5|0
1614970500000|2021-03-05 18:55:00|4732.2|4682.2|4734.4|4684.4|4734.4|4684.4|4731.5|4681.5|0
1614970800000|2021-03-05 19:00:00|4734.5|4684.5|4731.7|4681.7|4737.1|4687.1|4731.5|4681.5|0
1614971100000|2021-03-05 19:05:00|4731.6|4681.6|4730.1|4680.1|4731.7|4681.7|4728.9|4678.9|0
1614971400000|2021-03-05 19:10:00|4730.2|4680.2|4731.6|4681.6|4732.8|4682.8|4728.8|4678.8|0
1614971700000|2021-03-05 19:15:00|4731.7|4681.7|4728.9|4678.9|4733.1|4683.1|4727.5|4677.5|0
1614972000000|2021-03-05 19:20:00|4729|4679|4731.8|4681.8|4731.8|4681.8|4727.6|4677.6|0
1614972300000|2021-03-05 19:25:00|4732.2|4682.2|4737.1|4687.1|4737.7|4687.7|4731.7|4681.7|0
1614972600000|2021-03-05 19:30:00|4737.6|4687.6|4741.2|4691.2|4741.2|4691.2|4737.1|4687.1|0
1614972900000|2021-03-05 19:35:00|4741.3|4691.3|4739.9|4689.9|4742.5|4692.5|4739.8|4689.8|0
1614973200000|2021-03-05 19:40:00|4741.1|4691.1|4737.3|4687.3|4741.2|4691.2|4735.9|4685.9|0
1614973500000|2021-03-05 19:45:00|4737.2|4687.2|4740|4690|4741.2|4691.2|4735.9|4685.9|0
1614973800000|2021-03-05 19:50:00|4739.9|4689.9|4742.6|4692.6|4742.6|4692.6|4739.8|4689.8|0
1614974100000|2021-03-05 19:55:00|4742.5|4692.5|4744|4694|4745.3|4695.3|4741.3|4691.3|0
1614974400000|2021-03-05 20:00:00|4744.5|4694.5|4749|4699|4749|4699|4744.5|4694.5|0
1614974700000|2021-03-05 20:05:00|4748.9|4698.9|4745.8|4695.8|4750.2|4700.2|4745|4695|0
1614975000000|2021-03-05 20:10:00|4745|4695|4746.3|4696.3|4746.4|4696.4|4742.4|4692.4|0
1614975300000|2021-03-05 20:15:00|4746.4|4696.4|4746.3|4696.3|4750.4|4700.4|4743.7|4693.7|0
1614975600000|2021-03-05 20:20:00|4746.4|4696.4|4748.9|4698.9|4749|4699|4745.1|4695.1|0
1614975900000|2021-03-05 20:25:00|4748.4|4698.4|4747.7|4697.7|4750.3|4700.3|4745.1|4695.1|0
1614976200000|2021-03-05 20:30:00|4748|4698|4749|4699|4749.1|4699.1|4746.3|4696.3|0
1614976500000|2021-03-05 20:35:00|4749.1|4699.1|4753.2|4703.2|4753.2|4703.2|4749|4699|0
1614976800000|2021-03-05 20:40:00|4752.7|4702.7|4750.6|4700.6|4753.2|4703.2|4747.9|4697.9|0
1614977100000|2021-03-05 20:45:00|4750.5|4700.5|4753.1|4703.1|4753.1|4703.1|4745.3|4695.3|0
1614977400000|2021-03-05 20:50:00|4753.2|4703.2|4753.1|4703.1|4755.9|4705.9|4750.6|4700.6|0
1614977700000|2021-03-05 20:55:00|4753.2|4703.2|4752.3|4702.3|4754.6|4704.6|4749.2|4699.2|0
1614978000000|2021-03-05 21:00:00|4753.5|4703.5|4756|4706|4758.7|4708.7|4752.7|4702.7|0
1614978300000|2021-03-05 21:05:00|4755.6|4705.6|4756.8|4706.8|4756.8|4706.8|4753|4703|0
1614978600000|2021-03-05 21:10:00|4756.5|4706.5|4754.1|4704.1|4757|4707|4753.6|4703.6|0
1614978900000|2021-03-05 21:15:00|4754.3|4704.3|4754.1|4704.1|4754.4|4704.4|4753.1|4703.1|0
1614979200000|2021-03-05 21:20:00|4753.6|4703.6|4756.3|4706.3|4756.3|4706.3|4753.6|4703.6|0
1614979500000|2021-03-05 21:25:00|4756.2|4706.2|4756.7|4706.7|4756.7|4706.7|4756.1|4706.1|0
1614979800000|2021-03-05 21:30:00|4756.6|4706.6|4755.7|4705.7|4756.6|4706.6|4752.2|4702.2|0
1614980100000|2021-03-05 21:35:00|4755.6|4705.6|4752.9|4702.9|4755.6|4705.6|4752.2|4702.2|0
1614980400000|2021-03-05 21:40:00|4753.1|4703.1|4756.2|4706.2|4756.2|4706.2|4752.9|4702.9|0
1614980700000|2021-03-05 21:45:00|4756.4|4706.4|4754.2|4704.2|4756.4|4706.4|4754.2|4704.2|0
1614981000000|2021-03-05 21:50:00|4754|4704|4755|4705|4755.9|4705.9|4754|4704|0
1614981300000|2021-03-05 21:55:00|4754.8|4704.8|4757.3|4707.3|4757.8|4707.8|4754.3|4704.3|0
1615158000000|2021-03-07 23:00:00|4778.9|4728.9|4784.9|4734.9|4785.7|4735.7|4776.1|4726.1|0
1615158300000|2021-03-07 23:05:00|4785|4735|4780.6|4730.6|4785.9|4735.9|4780.3|4730.3|0
1615158600000|2021-03-07 23:10:00|4780.8|4730.8|4778.9|4728.9|4783.9|4733.9|4778.9|4728.9|0
1615158900000|2021-03-07 23:15:00|4778.8|4728.8|4776.3|4726.3|4782.5|4732.5|4774.9|4724.9|0
1615159200000|2021-03-07 23:20:00|4776.4|4726.4|4777.7|4727.7|4779.8|4729.8|4775.7|4725.7|0
1615159500000|2021-03-07 23:25:00|4777.5|4727.5|4776.8|4726.8|4778.6|4728.6|4776.1|4726.1|0
1615159800000|2021-03-07 23:30:00|4777|4727|4775.2|4725.2|4780.8|4730.8|4773.5|4723.5|0
1615160100000|2021-03-07 23:35:00|4775.1|4725.1|4773|4723|4775.1|4725.1|4772.6|4722.6|0
1615160400000|2021-03-07 23:40:00|4772.8|4722.8|4773.5|4723.5|4775.4|4725.4|4771.3|4721.3|0
1615160700000|2021-03-07 23:45:00|4773.6|4723.6|4769.1|4719.1|4773.6|4723.6|4768.5|4718.5|0
1615161000000|2021-03-07 23:50:00|4769|4719|4766.9|4716.9|4770.2|4720.2|4765.5|4715.5|0
1615161300000|2021-03-07 23:55:00|4767|4717|4768.8|4718.8|4770.6|4720.6|4767|4717|0
1615161600000|2021-03-08 00:00:00|4768.9|4718.9|4765.7|4715.7|4769.1|4719.1|4764.1|4714.1|0
1615161900000|2021-03-08 00:05:00|4765.5|4715.5|4762.8|4712.8|4765.7|4715.7|4762.3|4712.3|0
1615162200000|2021-03-08 00:10:00|4762.7|4712.7|4755.4|4705.4|4764.3|4714.3|4754.3|4704.3|0
1615162500000|2021-03-08 00:15:00|4755.5|4705.5|4750.6|4700.6|4759.1|4709.1|4748.1|4698.1|0
1615162800000|2021-03-08 00:20:00|4751|4701|4753.2|4703.2|4754.5|4704.5|4750.6|4700.6|0
1615163100000|2021-03-08 00:25:00|4752.8|4702.8|4750.8|4700.8|4753.3|4703.3|4749.5|4699.5|0
1615163400000|2021-03-08 00:30:00|4750.7|4700.7|4750.9|4700.9|4752.1|4702.1|4748.2|4698.2|0
1615163700000|2021-03-08 00:35:00|4750.8|4700.8|4751.5|4701.5|4752.2|4702.2|4749.6|4699.6|0
1615164000000|2021-03-08 00:40:00|4751.3|4701.3|4754.7|4704.7|4754.8|4704.8|4750.9|4700.9|0
1615164300000|2021-03-08 00:45:00|4754.8|4704.8|4758.5|4708.5|4759.8|4709.8|4754.8|4704.8|0
1615164600000|2021-03-08 00:50:00|4758.8|4708.8|4757.2|4707.2|4759.8|4709.8|4754.7|4704.7|0
1615164900000|2021-03-08 00:55:00|4756.7|4706.7|4757.2|4707.2|4759.2|4709.2|4756|4706|0
1615165200000|2021-03-08 01:00:00|4756.8|4706.8|4757.2|4707.2|4762.2|4712.2|4756|4706|0
1615165500000|2021-03-08 01:05:00|4757.7|4707.7|4760.8|4710.8|4762.1|4712.1|4757.2|4707.2|0
1615165800000|2021-03-08 01:10:00|4760.6|4710.6|4760.9|4710.9|4763.5|4713.5|4760.2|4710.2|0
1615166100000|2021-03-08 01:15:00|4760.7|4710.7|4750.8|4700.8|4760.9|4710.9|4750.8|4700.8|0
1615166400000|2021-03-08 01:20:00|4750.3|4700.3|4750.7|4700.7|4752.1|4702.1|4749.5|4699.5|0
1615166700000|2021-03-08 01:25:00|4750.4|4700.4|4752.1|4702.1|4752.1|4702.1|4749.4|4699.4|0
1615167000000|2021-03-08 01:30:00|4752.2|4702.2|4754.7|4704.7|4754.7|4704.7|4750.8|4700.8|0
1615167300000|2021-03-08 01:35:00|4754.6|4704.6|4752.1|4702.1|4755.9|4705.9|4750.9|4700.9|0
1615167600000|2021-03-08 01:40:00|4751.7|4701.7|4752.7|4702.7|4753.4|4703.4|4749.6|4699.6|0
1615167900000|2021-03-08 01:45:00|4752.5|4702.5|4755.9|4705.9|4757.2|4707.2|4752.1|4702.1|0
1615168200000|2021-03-08 01:50:00|4755.4|4705.4|4754.7|4704.7|4755.9|4705.9|4753.4|4703.4|0
1615168500000|2021-03-08 01:55:00|4754.8|4704.8|4754.7|4704.7|4757.2|4707.2|4753.5|4703.5|0
1615168800000|2021-03-08 02:00:00|4755|4705|4755.4|4705.4|4756|4706|4753.4|4703.4|0
1615169100000|2021-03-08 02:05:00|4755.2|4705.2|4756|4706|4756|4706|4753.6|4703.6|0
1615169400000|2021-03-08 02:10:00|4754.8|4704.8|4750.9|4700.9|4754.8|4704.8|4749.6|4699.6|0
1615169700000|2021-03-08 02:15:00|4750.8|4700.8|4745.9|4695.9|4750.8|4700.8|4745.8|4695.8|0
1615170000000|2021-03-08 02:20:00|4745.8|4695.8|4739.4|4689.4|4745.9|4695.9|4739.4|4689.4|0
1615170300000|2021-03-08 02:25:00|4739.5|4689.5|4738.2|4688.2|4740.8|4690.8|4737.5|4687.5|0
1615170600000|2021-03-08 02:30:00|4737.9|4687.9|4739.5|4689.5|4739.5|4689.5|4735.6|4685.6|0
1615170900000|2021-03-08 02:35:00|4739|4689|4736.9|4686.9|4739|4689|4734.4|4684.4|0
1615171200000|2021-03-08 02:40:00|4736.8|4686.8|4735.6|4685.6|4738.1|4688.1|4735|4685|0
1615171500000|2021-03-08 02:45:00|4735.2|4685.2|4733|4683|4735.2|4685.2|4729.2|4679.2|0
1615171800000|2021-03-08 02:50:00|4732.8|4682.8|4735.7|4685.7|4737|4687|4732.4|4682.4|0
1615172100000|2021-03-08 02:55:00|4735.8|4685.8|4738.2|4688.2|4738.2|4688.2|4735.1|4685.1|0
1615172400000|2021-03-08 03:00:00|4738.3|4688.3|4736.9|4686.9|4739.5|4689.5|4734.3|4684.3|0
1615172700000|2021-03-08 03:05:00|4737.3|4687.3|4734.3|4684.3|4739.4|4689.4|4734.3|4684.3|0
1615173000000|2021-03-08 03:10:00|4734.2|4684.2|4732.4|4682.4|4734.9|4684.9|4731.8|4681.8|0
1615173300000|2021-03-08 03:15:00|4732.2|4682.2|4731.9|4681.9|4735.6|4685.6|4731.8|4681.8|0
1615173600000|2021-03-08 03:20:00|4732.5|4682.5|4731.8|4681.8|4733.1|4683.1|4729.3|4679.3|0
1615173900000|2021-03-08 03:25:00|4730.6|4680.6|4729.3|4679.3|4733.1|4683.1|4729.3|4679.3|0
1615174200000|2021-03-08 03:30:00|4729.5|4679.5|4729.3|4679.3|4730.6|4680.6|4726.8|4676.8|0
1615174500000|2021-03-08 03:35:00|4729.4|4679.4|4733.2|4683.2|4733.2|4683.2|4729.3|4679.3|0
1615174800000|2021-03-08 03:40:00|4733.8|4683.8|4725.6|4675.6|4734.4|4684.4|4725.6|4675.6|0
1615175100000|2021-03-08 03:45:00|4725.5|4675.5|4729.3|4679.3|4729.4|4679.4|4724.3|4674.3|0
1615175400000|2021-03-08 03:50:00|4728.9|4678.9|4731.9|4681.9|4731.9|4681.9|4728.1|4678.1|0
1615175700000|2021-03-08 03:55:00|4731.4|4681.4|4733.1|4683.1|4733.1|4683.1|4729.3|4679.3|0
1615176000000|2021-03-08 04:00:00|4732.9|4682.9|4728.1|4678.1|4733.1|4683.1|4728|4678|0
1615176300000|2021-03-08 04:05:00|4728|4678|4730.6|4680.6|4730.7|4680.7|4728|4678|0
1615176600000|2021-03-08 04:10:00|4730.3|4680.3|4730.6|4680.6|4731.8|4681.8|4728.1|4678.1|0
1615176900000|2021-03-08 04:15:00|4730.8|4680.8|4731.8|4681.8|4731.9|4681.9|4730.6|4680.6|0
1615177200000|2021-03-08 04:20:00|4731.9|4681.9|4735.6|4685.6|4735.7|4685.7|4731.9|4681.9|0
1615177500000|2021-03-08 04:25:00|4735.7|4685.7|4736.9|4686.9|4736.9|4686.9|4735.6|4685.6|0
1615177800000|2021-03-08 04:30:00|4736.4|4686.4|4734.4|4684.4|4736.4|4686.4|4733.1|4683.1|0
1615178100000|2021-03-08 04:35:00|4734.7|4684.7|4730.7|4680.7|4735.1|4685.1|4730.1|4680.1|0
1615178400000|2021-03-08 04:40:00|4730.2|4680.2|4729.4|4679.4|4731.3|4681.3|4728.8|4678.8|0
1615178700000|2021-03-08 04:45:00|4729.3|4679.3|4730.5|4680.5|4730.5|4680.5|4726.7|4676.7|0
1615179000000|2021-03-08 04:50:00|4730.4|4680.4|4729.2|4679.2|4730.5|4680.5|4729.2|4679.2|0
1615179300000|2021-03-08 04:55:00|4729.1|4679.1|4731.8|4681.8|4733|4683|4729.1|4679.1|0
1615179600000|2021-03-08 05:00:00|4732|4682|4733.2|4683.2|4733.2|4683.2|4731.8|4681.8|0
1615179900000|2021-03-08 05:05:00|4733.3|4683.3|4729.4|4679.4|4733.3|4683.3|4729.3|4679.3|0
1615180200000|2021-03-08 05:10:00|4729.3|4679.3|4728|4678|4730.6|4680.6|4726.8|4676.8|0
1615180500000|2021-03-08 05:15:00|4727.8|4677.8|4728|4678|4731.8|4681.8|4726.8|4676.8|0
1615180800000|2021-03-08 05:20:00|4727.5|4677.5|4727.5|4677.5|4730.6|4680.6|4726.7|4676.7|0
1615181100000|2021-03-08 05:25:00|4727.7|4677.7|4728.1|4678.1|4729.3|4679.3|4725.5|4675.5|0
1615181400000|2021-03-08 05:30:00|4728|4678|4725.6|4675.6|4728|4678|4723.1|4673.1|0
1615181700000|2021-03-08 05:35:00|4725.5|4675.5|4731.9|4681.9|4731.9|4681.9|4724.3|4674.3|0
1615182000000|2021-03-08 05:40:00|4731.8|4681.8|4730.6|4680.6|4731.9|4681.9|4729.3|4679.3|0
1615182300000|2021-03-08 05:45:00|4730.4|4680.4|4730.6|4680.6|4731.8|4681.8|4728|4678|0
1615182600000|2021-03-08 05:50:00|4730.7|4680.7|4729.4|4679.4|4731.9|4681.9|4728.1|4678.1|0
1615182900000|2021-03-08 05:55:00|4729.1|4679.1|4730.6|4680.6|4730.7|4680.7|4728.1|4678.1|0
1615183200000|2021-03-08 06:00:00|4730.7|4680.7|4733.3|4683.3|4733.9|4683.9|4730.7|4680.7|0
1615183500000|2021-03-08 06:05:00|4733.5|4683.5|4733.3|4683.3|4734.6|4684.6|4733.3|4683.3|0
1615183800000|2021-03-08 06:10:00|4733.2|4683.2|4731.9|4681.9|4734.5|4684.5|4730.6|4680.6|0
1615184100000|2021-03-08 06:15:00|4732.2|4682.2|4733.1|4683.1|4733.2|4683.2|4731.9|4681.9|0
1615184400000|2021-03-08 06:20:00|4733|4683|4734.4|4684.4|4734.4|4684.4|4733|4683|0
1615184700000|2021-03-08 06:25:00|4733.9|4683.9|4734.3|4684.3|4734.4|4684.4|4733|4683|0
1615185000000|2021-03-08 06:30:00|4734.1|4684.1|4734.3|4684.3|4734.4|4684.4|4733|4683|0
1615185300000|2021-03-08 06:35:00|4734.2|4684.2|4731.6|4681.6|4734.3|4684.3|4730.4|4680.4|0
1615185600000|2021-03-08 06:40:00|4731.5|4681.5|4732.8|4682.8|4734.1|4684.1|4731.5|4681.5|0
1615185900000|2021-03-08 06:45:00|4733|4683|4734.1|4684.1|4734.2|4684.2|4732.8|4682.8|0
1615186200000|2021-03-08 06:50:00|4734.2|4684.2|4732.9|4682.9|4734.2|4684.2|4732.9|4682.9|0
1615186500000|2021-03-08 06:55:00|4733|4683|4732.8|4682.8|4734.2|4684.2|4731.7|4681.7|0
1615186800000|2021-03-08 07:00:00|4732.4|4682.4|4736.7|4686.7|4736.8|4686.8|4729.1|4679.1|0
1615187100000|2021-03-08 07:05:00|4736.6|4686.6|4731.6|4681.6|4736.7|4686.7|4731.5|4681.5|0
1615187400000|2021-03-08 07:10:00|4732|4682|4730|4680|4732.8|4682.8|4727.5|4677.5|0
1615187700000|2021-03-08 07:15:00|4729.9|4679.9|4731.2|4681.2|4732.4|4682.4|4728.7|4678.7|0
1615188000000|2021-03-08 07:20:00|4731.1|4681.1|4727.3|4677.3|4732.4|4682.4|4727.3|4677.3|0
1615188300000|2021-03-08 07:25:00|4726.9|4676.9|4729.9|4679.9|4731.1|4681.1|4726.1|4676.1|0
1615188600000|2021-03-08 07:30:00|4730.4|4680.4|4728.7|4678.7|4731.2|4681.2|4728.7|4678.7|0
1615188900000|2021-03-08 07:35:00|4729|4679|4728.7|4678.7|4730|4680|4728.7|4678.7|0
1615189200000|2021-03-08 07:40:00|4728.8|4678.8|4732.5|4682.5|4732.5|4682.5|4728.8|4678.8|0
1615189500000|2021-03-08 07:45:00|4732|4682|4731.3|4681.3|4732.6|4682.6|4731.2|4681.2|0
1615189800000|2021-03-08 07:50:00|4731.2|4681.2|4731.2|4681.2|4732.6|4682.6|4730|4680|0
1615190100000|2021-03-08 07:55:00|4730.7|4680.7|4732.3|4682.3|4732.3|4682.3|4726.1|4676.1|0
1615190400000|2021-03-08 08:00:00|4731.8|4681.8|4723.5|4673.5|4734.7|4684.7|4722.3|4672.3|0
1615190700000|2021-03-08 08:05:00|4723|4673|4698.3|4678.3|4725.9|4686.7|4697.8|4670.9|0
1615191000000|2021-03-08 08:10:00|4698.2|4678.2|4693.9|4673.9|4698.2|4678.2|4691.5|4671.5|0
1615191300000|2021-03-08 08:15:00|4694|4674|4692.2|4672.2|4695.5|4675.5|4690.8|4670.8|0
1615191600000|2021-03-08 08:20:00|4692.1|4672.1|4694.7|4674.7|4696.9|4676.9|4692|4672|0
1615191900000|2021-03-08 08:25:00|4694.1|4674.1|4690.6|4670.6|4695|4675|4690.6|4670.6|0
1615192200000|2021-03-08 08:30:00|4690.8|4670.8|4697.2|4677.2|4697.2|4677.2|4690.2|4670.2|0
1615192500000|2021-03-08 08:35:00|4698.4|4678.4|4702.7|4682.7|4702.7|4682.7|4697.5|4677.5|0
1615192800000|2021-03-08 08:40:00|4702.6|4682.6|4700.6|4680.6|4705.6|4685.6|4698.4|4678.4|0
1615193100000|2021-03-08 08:45:00|4700.8|4680.8|4701.3|4681.3|4702|4682|4697.6|4677.6|0
1615193400000|2021-03-08 08:50:00|4701.4|4681.4|4703|4683|4703.1|4683.1|4700.6|4680.6|0
1615193700000|2021-03-08 08:55:00|4703.2|4683.2|4702.6|4682.6|4705.3|4685.3|4701.9|4681.9|0
1615194000000|2021-03-08 09:00:00|4702.8|4682.8|4701.7|4681.7|4704.5|4684.5|4701.3|4681.3|0
1615194300000|2021-03-08 09:05:00|4701.8|4681.8|4697.7|4677.7|4701.9|4681.9|4697.2|4677.2|0
1615194600000|2021-03-08 09:10:00|4697.9|4677.9|4698.5|4678.5|4699.4|4679.4|4697.9|4677.9|0
1615194900000|2021-03-08 09:15:00|4698.6|4678.6|4697.8|4677.8|4698.6|4678.6|4695.6|4675.6|0
1615195200000|2021-03-08 09:20:00|4697.7|4677.7|4688.8|4668.8|4697.7|4677.7|4686.2|4666.2|0
1615195500000|2021-03-08 09:25:00|4689.1|4669.1|4691.1|4671.1|4691.5|4671.5|4688.6|4668.6|0
1615195800000|2021-03-08 09:30:00|4691|4671|4690.7|4670.7|4691.6|4671.6|4689.9|4669.9|0
1615196100000|2021-03-08 09:35:00|4690.6|4670.6|4690.6|4670.6|4690.8|4670.8|4687.5|4667.5|0
1615196400000|2021-03-08 09:40:00|4690.5|4670.5|4690.4|4670.4|4691.3|4671.3|4688.7|4668.7|0
1615196700000|2021-03-08 09:45:00|4690.5|4670.5|4689.2|4669.2|4691.2|4671.2|4688.2|4668.2|0
1615197000000|2021-03-08 09:50:00|4688.9|4668.9|4686.4|4666.4|4689.3|4669.3|4686|4666|0
1615197300000|2021-03-08 09:55:00|4686.2|4666.2|4686.3|4666.3|4687.2|4667.2|4685.2|4665.2|0
1615197600000|2021-03-08 10:00:00|4686.2|4666.2|4684|4664|4688|4668|4683.2|4663.2|0
1615197900000|2021-03-08 10:05:00|4684.2|4664.2|4683.1|4663.1|4686|4666|4682.6|4662.6|0
1615198200000|2021-03-08 10:10:00|4683.2|4663.2|4679.6|4659.6|4683.2|4663.2|4678.7|4658.7|0
1615198500000|2021-03-08 10:15:00|4679.5|4659.5|4679.1|4659.1|4681.2|4661.2|4678.9|4658.9|0
1615198800000|2021-03-08 10:20:00|4679|4659|4674.2|4654.2|4680.1|4660.1|4674.2|4654.2|0
1615199100000|2021-03-08 10:25:00|4674.6|4654.6|4674.6|4654.6|4676|4656|4673.8|4653.8|0
1615199400000|2021-03-08 10:30:00|4674.5|4654.5|4674.6|4654.6|4675|4655|4672.2|4652.2|0
1615199700000|2021-03-08 10:35:00|4674.5|4654.5|4674.5|4654.5|4676.8|4656.8|4673.2|4653.2|0
1615200000000|2021-03-08 10:40:00|4674.3|4654.3|4672.3|4652.3|4674.4|4654.4|4671.2|4651.2|0
1615200300000|2021-03-08 10:45:00|4672.2|4652.2|4674|4654|4674|4654|4670.2|4650.2|0
1615200600000|2021-03-08 10:50:00|4674.1|4654.1|4675.3|4655.3|4677.1|4657.1|4674.1|4654.1|0
1615200900000|2021-03-08 10:55:00|4675.5|4655.5|4675.2|4655.2|4676.2|4656.2|4674.6|4654.6|0
1615201200000|2021-03-08 11:00:00|4675.3|4655.3|4675.7|4655.7|4676.9|4656.9|4675|4655|0
1615201500000|2021-03-08 11:05:00|4675.8|4655.8|4681|4661|4681|4661|4675.8|4655.8|0
1615201800000|2021-03-08 11:10:00|4681.1|4661.1|4678.5|4658.5|4682.7|4662.7|4678.5|4658.5|0
1615202100000|2021-03-08 11:15:00|4678.1|4658.1|4676.4|4656.4|4678.1|4658.1|4674.6|4654.6|0
1615202400000|2021-03-08 11:20:00|4676.5|4656.5|4676.5|4656.5|4676.5|4656.5|4674.5|4654.5|0
1615202700000|2021-03-08 11:25:00|4676.6|4656.6|4673.5|4653.5|4677.1|4657.1|4673.5|4653.5|0
1615203000000|2021-03-08 11:30:00|4673.6|4653.6|4675.7|4655.7|4677.5|4657.5|4672.6|4652.6|0
1615203300000|2021-03-08 11:35:00|4675.6|4655.6|4676.2|4656.2|4676.5|4656.5|4675|4655|0
1615203600000|2021-03-08 11:40:00|4676.4|4656.4|4675.1|4655.1|4676.4|4656.4|4672.7|4652.7|0
1615203900000|2021-03-08 11:45:00|4675.2|4655.2|4676.6|4656.6|4677.7|4657.7|4675.2|4655.2|0
1615204200000|2021-03-08 11:50:00|4676.7|4656.7|4675.3|4655.3|4677.7|4657.7|4673.6|4653.6|0
1615204500000|2021-03-08 11:55:00|4675.4|4655.4|4677|4657|4677.2|4657.2|4674.6|4654.6|0
1615204800000|2021-03-08 12:00:00|4677.5|4657.5|4677.7|4657.7|4678.8|4658.8|4676.4|4656.4|0
1615205100000|2021-03-08 12:05:00|4677.3|4657.3|4679.3|4659.3|4680.4|4660.4|4677.3|4657.3|0
1615205400000|2021-03-08 12:10:00|4679.4|4659.4|4679.9|4659.9|4680.5|4660.5|4679|4659|0
1615205700000|2021-03-08 12:15:00|4680|4660|4681.9|4661.9|4681.9|4661.9|4679.7|4659.7|0
1615206000000|2021-03-08 12:20:00|4681.8|4661.8|4679|4659|4681.8|4661.8|4678.5|4658.5|0
1615206300000|2021-03-08 12:25:00|4679.2|4659.2|4673.2|4653.2|4679.2|4659.2|4673.2|4653.2|0
1615206600000|2021-03-08 12:30:00|4673.3|4653.3|4675.5|4655.5|4675.5|4655.5|4673.2|4653.2|0
1615206900000|2021-03-08 12:35:00|4675.6|4655.6|4675.2|4655.2|4675.9|4655.9|4674.7|4654.7|0
1615207200000|2021-03-08 12:40:00|4674.9|4654.9|4674.5|4654.5|4675.2|4655.2|4674.1|4654.1|0
1615207500000|2021-03-08 12:45:00|4674.6|4654.6|4674.6|4654.6|4675.4|4655.4|4673.7|4653.7|0
1615207800000|2021-03-08 12:50:00|4675.1|4655.1|4677|4657|4677.1|4657.1|4674.9|4654.9|0
1615208100000|2021-03-08 12:55:00|4676.8|4656.8|4677.4|4657.4|4677.9|4657.9|4676.6|4656.6|0
1615208400000|2021-03-08 13:00:00|4677.3|4657.3|4676.6|4656.6|4677.8|4657.8|4675.2|4655.2|0
1615208700000|2021-03-08 13:05:00|4676.7|4656.7|4674.8|4654.8|4677.4|4657.4|4674.7|4654.7|0
1615209000000|2021-03-08 13:10:00|4674.9|4654.9|4674.1|4654.1|4675|4655|4672.6|4652.6|0
1615209300000|2021-03-08 13:15:00|4674.2|4654.2|4671.1|4651.1|4674.4|4654.4|4670.7|4650.7|0
1615209600000|2021-03-08 13:20:00|4671|4651|4671.6|4651.6|4672.1|4652.1|4670.5|4650.5|0
1615209900000|2021-03-08 13:25:00|4671.7|4651.7|4673.9|4653.9|4674.5|4654.5|4671.6|4651.6|0
1615210200000|2021-03-08 13:30:00|4673.8|4653.8|4676.2|4656.2|4676.2|4656.2|4671.7|4651.7|0
1615210500000|2021-03-08 13:35:00|4676.6|4656.6|4677.1|4657.1|4677.1|4657.1|4675.3|4655.3|0
1615210800000|2021-03-08 13:40:00|4677.2|4657.2|4678.2|4658.2|4680.7|4660.7|4676.6|4656.6|0
1615211100000|2021-03-08 13:45:00|4678.3|4658.3|4682.2|4662.2|4682.4|4662.4|4678.1|4658.1|0
1615211400000|2021-03-08 13:50:00|4682.3|4662.3|4681.1|4661.1|4682.3|4662.3|4680.3|4660.3|0
1615211700000|2021-03-08 13:55:00|4680.7|4660.7|4682.8|4662.8|4682.8|4662.8|4680.1|4660.1|0
1615212000000|2021-03-08 14:00:00|4682.9|4662.9|4682.4|4662.4|4683.8|4663.8|4681.5|4661.5|0
1615212300000|2021-03-08 14:05:00|4682.3|4662.3|4681.3|4661.3|4684.6|4664.6|4680.7|4660.7|0
1615212600000|2021-03-08 14:10:00|4681.4|4661.4|4681.6|4661.6|4682.1|4662.1|4680.5|4660.5|0
1615212900000|2021-03-08 14:15:00|4681.7|4661.7|4684.5|4664.5|4684.5|4664.5|4680.9|4660.9|0
1615213200000|2021-03-08 14:20:00|4685|4665|4683.3|4663.3|4685.4|4665.4|4683|4663|0
1615213500000|2021-03-08 14:25:00|4683.2|4663.2|4686.3|4666.3|4687.4|4667.4|4683.2|4663.2|0
1615213800000|2021-03-08 14:30:00|4686.4|4666.4|4684.3|4664.3|4686.8|4666.8|4682.5|4662.5|0
1615214100000|2021-03-08 14:35:00|4684.4|4664.4|4691.1|4671.1|4691.5|4671.5|4684.3|4664.3|0
1615214400000|2021-03-08 14:40:00|4691.2|4671.2|4689.8|4669.8|4691.2|4671.2|4687.4|4667.4|0
1615214700000|2021-03-08 14:45:00|4689.9|4669.9|4690.6|4670.6|4691.7|4671.7|4688.2|4668.2|0
1615215000000|2021-03-08 14:50:00|4690.5|4670.5|4692.1|4672.1|4692.8|4672.8|4689.7|4669.7|0
1615215300000|2021-03-08 14:55:00|4692.2|4672.2|4690.1|4670.1|4693.9|4673.9|4686.3|4666.3|0
1615215600000|2021-03-08 15:00:00|4690.2|4670.2|4689|4669|4694|4674|4687.6|4667.6|1500
1615215900000|2021-03-08 15:05:00|4691.5|4671.5|4692.5|4672.5|4692.7|4672.7|4691|4671|3000
1615216200000|2021-03-08 15:10:00|4692.2|4672.2|4694.4|4674.4|4694.4|4674.4|4691.5|4671.5|0
1615216500000|2021-03-08 15:15:00|4694.7|4674.7|4694.6|4674.6|4694.8|4674.8|4691|4671|0
1615216800000|2021-03-08 15:20:00|4694.5|4674.5|4693.6|4673.6|4696.5|4676.5|4692.9|4672.9|0
1615217100000|2021-03-08 15:25:00|4693.9|4673.9|4696.2|4676.2|4697|4677|4693.9|4673.9|0
1615217400000|2021-03-08 15:30:00|4696|4676|4697.4|4677.4|4697.6|4677.6|4693.7|4673.7|0
1615217700000|2021-03-08 15:35:00|4697.6|4677.6|4696|4676|4697.7|4677.7|4694.7|4674.7|0
1615218000000|2021-03-08 15:40:00|4695.7|4675.7|4698|4678|4698|4678|4695.1|4675.1|0
1615218300000|2021-03-08 15:45:00|4698.2|4678.2|4696.1|4676.1|4698.5|4678.5|4695.8|4675.8|0
1615218600000|2021-03-08 15:50:00|4696.2|4676.2|4695|4675|4696.5|4676.5|4694.3|4674.3|0
1615218900000|2021-03-08 15:55:00|4695.1|4675.1|4696.2|4676.2|4698.1|4678.1|4695.1|4675.1|0
1615219200000|2021-03-08 16:00:00|4696.4|4676.4|4697.5|4677.5|4698.3|4678.3|4696.4|4676.4|0
1615219500000|2021-03-08 16:05:00|4697.4|4677.4|4696.8|4676.8|4698.1|4678.1|4696.7|4676.7|0
1615219800000|2021-03-08 16:10:00|4696.5|4676.5|4694|4674|4696.7|4676.7|4693.9|4673.9|0
1615220100000|2021-03-08 16:15:00|4694.1|4674.1|4692.4|4672.4|4694.1|4674.1|4691.9|4671.9|0
1615220400000|2021-03-08 16:20:00|4692.5|4672.5|4694.8|4674.8|4695|4675|4692.4|4672.4|0
1615220700000|2021-03-08 16:25:00|4694.7|4674.7|4692.7|4672.7|4694.7|4674.7|4692.1|4672.1|0
1615221000000|2021-03-08 16:30:00|4706.6|4656.6|4702.7|4652.7|4707.3|4657.3|4700.3|4650.3|0
1615221300000|2021-03-08 16:35:00|4702.8|4652.8|4700.1|4650.1|4702.8|4652.8|4696.5|4646.5|0
1615221600000|2021-03-08 16:40:00|4700.6|4650.6|4697.4|4647.4|4703.8|4653.8|4697.4|4647.4|0
1615221900000|2021-03-08 16:45:00|4696.9|4646.9|4701|4651|4701.1|4651.1|4696.1|4646.1|0
1615222200000|2021-03-08 16:50:00|4700.5|4650.5|4699.8|4649.8|4702.3|4652.3|4698.4|4648.4|0
1615222500000|2021-03-08 16:55:00|4699.7|4649.7|4697.1|4647.1|4702.4|4652.4|4697.1|4647.1|0
1615222800000|2021-03-08 17:00:00|4697.2|4647.2|4697.2|4647.2|4701|4651|4697.1|4647.1|0
1615223100000|2021-03-08 17:05:00|4697.1|4647.1|4701|4651|4702.3|4652.3|4695.9|4645.9|0
1615223400000|2021-03-08 17:10:00|4701.1|4651.1|4699.8|4649.8|4702.4|4652.4|4698.4|4648.4|0
1615223700000|2021-03-08 17:15:00|4700.2|4650.2|4702.1|4652.1|4706|4656|4698.3|4648.3|0
1615224000000|2021-03-08 17:20:00|4703.3|4653.3|4709.8|4659.8|4709.8|4659.8|4703.3|4653.3|0
1615224300000|2021-03-08 17:25:00|4709.9|4659.9|4712.3|4662.3|4712.3|4662.3|4709.7|4659.7|0
1615224600000|2021-03-08 17:30:00|4712.2|4662.2|4711.3|4661.3|4712.6|4662.6|4709.9|4659.9|0
1615224900000|2021-03-08 17:35:00|4711.4|4661.4|4708.8|4658.8|4712.6|4662.6|4708.8|4658.8|0
1615225200000|2021-03-08 17:40:00|4709.2|4659.2|4711.2|4661.2|4712.6|4662.6|4708.8|4658.8|0
1615225500000|2021-03-08 17:45:00|4711.3|4661.3|4714.9|4664.9|4716.2|4666.2|4711.2|4661.2|0
1615225800000|2021-03-08 17:50:00|4715|4665|4712.4|4662.4|4717.4|4667.4|4712.4|4662.4|0
1615226100000|2021-03-08 17:55:00|4712.5|4662.5|4709.8|4659.8|4712.5|4662.5|4709.8|4659.8|0
1615226400000|2021-03-08 18:00:00|4709.9|4659.9|4712.4|4662.4|4712.4|4662.4|4709.9|4659.9|0
1615226700000|2021-03-08 18:05:00|4712.5|4662.5|4712.4|4662.4|4713.7|4663.7|4711.1|4661.1|0
1615227000000|2021-03-08 18:10:00|4712.5|4662.5|4713.8|4663.8|4715|4665|4708.6|4658.6|0
1615227300000|2021-03-08 18:15:00|4714.2|4664.2|4714.9|4664.9|4716.3|4666.3|4713.7|4663.7|0
1615227600000|2021-03-08 18:20:00|4715|4665|4714.9|4664.9|4716.2|4666.2|4713.7|4663.7|0
1615227900000|2021-03-08 18:25:00|4714.8|4664.8|4714.9|4664.9|4716.2|4666.2|4713.6|4663.6|0
1615228200000|2021-03-08 18:30:00|4715.4|4665.4|4712.2|4662.2|4716.1|4666.1|4711|4661|0
1615228500000|2021-03-08 18:35:00|4712.1|4662.1|4713.3|4663.3|4714.7|4664.7|4712.1|4662.1|0
1615228800000|2021-03-08 18:40:00|4712.8|4662.8|4708.3|4658.3|4713.3|4663.3|4708.3|4658.3|0
1615229100000|2021-03-08 18:45:00|4708.7|4658.7|4703.2|4653.2|4709.5|4659.5|4701.9|4651.9|0
1615229400000|2021-03-08 18:50:00|4703.1|4653.1|4700.5|4650.5|4703.2|4653.2|4697.9|4647.9|0
1615229700000|2021-03-08 18:55:00|4700.4|4650.4|4696.6|4646.6|4700.5|4650.5|4696.5|4646.5|0
1615230000000|2021-03-08 19:00:00|4696.5|4646.5|4699.2|4649.2|4699.2|4649.2|4695.3|4645.3|0
1615230300000|2021-03-08 19:05:00|4699.1|4649.1|4703|4653|4704.3|4654.3|4697.9|4647.9|0
1615230600000|2021-03-08 19:10:00|4702.9|4652.9|4705.4|4655.4|4705.6|4655.6|4701.7|4651.7|0
1615230900000|2021-03-08 19:15:00|4705.5|4655.5|4703|4653|4706.9|4656.9|4701.7|4651.7|0
1615231200000|2021-03-08 19:20:00|4702.9|4652.9|4705.4|4655.4|4705.5|4655.5|4702.8|4652.8|0
1615231500000|2021-03-08 19:25:00|4705.5|4655.5|4709.2|4659.2|4709.3|4659.3|4705.5|4655.5|0
1615231800000|2021-03-08 19:30:00|4709.3|4659.3|4708|4658|4710.6|4660.6|4708|4658|0
1615232100000|2021-03-08 19:35:00|4708.1|4658.1|4704.2|4654.2|4708.2|4658.2|4704.2|4654.2|0
1615232400000|2021-03-08 19:40:00|4704.3|4654.3|4696.6|4646.6|4705.5|4655.5|4696.6|4646.6|0
1615232700000|2021-03-08 19:45:00|4696.7|4646.7|4694.1|4644.1|4697.9|4647.9|4694|4644|0
1615233000000|2021-03-08 19:50:00|4694.3|4644.3|4696.7|4646.7|4698|4648|4694|4644|0
1615233300000|2021-03-08 19:55:00|4696.9|4646.9|4700.4|4650.4|4700.4|4650.4|4696.7|4646.7|0
1615233600000|2021-03-08 20:00:00|4699.9|4649.9|4691.4|4641.4|4699.9|4649.9|4691.3|4641.3|0
1615233900000|2021-03-08 20:05:00|4691.3|4641.3|4691.3|4641.3|4693.8|4643.8|4690.1|4640.1|0
1615234200000|2021-03-08 20:10:00|4691.7|4641.7|4693.8|4643.8|4693.9|4643.9|4691.2|4641.2|0
1615234500000|2021-03-08 20:15:00|4693.9|4643.9|4687.4|4637.4|4693.9|4643.9|4686.2|4636.2|0
1615234800000|2021-03-08 20:20:00|4687.5|4637.5|4690.1|4640.1|4691.4|4641.4|4687.4|4637.4|0
1615235100000|2021-03-08 20:25:00|4690.6|4640.6|4688.8|4638.8|4691.5|4641.5|4688.8|4638.8|0
1615235400000|2021-03-08 20:30:00|4688.9|4638.9|4692.8|4642.8|4695.3|4645.3|4688.7|4638.7|0
1615235700000|2021-03-08 20:35:00|4692.9|4642.9|4694|4644|4695.4|4645.4|4692.8|4642.8|0
1615236000000|2021-03-08 20:40:00|4694.1|4644.1|4695.2|4645.2|4696.6|4646.6|4692.7|4642.7|0
1615236300000|2021-03-08 20:45:00|4695.3|4645.3|4692.4|4642.4|4696.5|4646.5|4689.8|4639.8|0
1615236600000|2021-03-08 20:50:00|4692.5|4642.5|4689.7|4639.7|4693.8|4643.8|4689.7|4639.7|0
1615236900000|2021-03-08 20:55:00|4689.6|4639.6|4687.5|4637.5|4691|4641|4686|4636|0
1615237200000|2021-03-08 21:00:00|4690|4640|4693|4643|4696.6|4646.6|4690|4640|1500
1615237500000|2021-03-08 21:05:00|4692.9|4642.9|4694.9|4644.9|4695.3|4645.3|4690.4|4640.4|0
1615237800000|2021-03-08 21:10:00|4695|4645|4699.7|4649.7|4702|4652|4694.9|4644.9|0
1615238100000|2021-03-08 21:15:00|4699.6|4649.6|4699|4649|4700|4650|4698.4|4648.4|0
1615238400000|2021-03-08 21:20:00|4699.1|4649.1|4700|4650|4700.2|4650.2|4698.9|4648.9|0
1615238700000|2021-03-08 21:25:00|4700.2|4650.2|4699.9|4649.9|4700.2|4650.2|4699.9|4649.9|0
1615239000000|2021-03-08 21:30:00|4699.2|4649.2|4701.9|4651.9|4703|4653|4698.9|4648.9|0
1615239300000|2021-03-08 21:35:00|4701.7|4651.7|4702.5|4652.5|4704.1|4654.1|4701.4|4651.4|0
1615239600000|2021-03-08 21:40:00|4702.2|4652.2|4698.7|4648.7|4702.8|4652.8|4698.7|4648.7|0
1615239900000|2021-03-08 21:45:00|4698.9|4648.9|4701|4651|4701.4|4651.4|4698.7|4648.7|0
1615240200000|2021-03-08 21:50:00|4701.1|4651.1|4700|4650|4701.7|4651.7|4698.7|4648.7|0
1615240500000|2021-03-08 21:55:00|4700.1|4650.1|4699.5|4649.5|4701.4|4651.4|4699.2|4649.2|0
1615240800000|2021-03-08 22:00:00|4699.8|4649.8|4699.9|4649.9|4700.1|4650.1|4699.8|4649.8|0
1615241100000|2021-03-08 22:05:00|4700|4650|4699.9|4649.9|4700|4650|4699.6|4649.6|0
1615241400000|2021-03-08 22:10:00|4700|4650|4699.8|4649.8|4700.3|4650.3|4699.8|4649.8|0
1615241700000|2021-03-08 22:15:00|4699.4|4649.4|4699.8|4649.8|4699.8|4649.8|4699.2|4649.2|0
1615242000000|2021-03-08 22:20:00|4699.9|4649.9|4700.1|4650.1|4700.1|4650.1|4699.8|4649.8|0
1615242300000|2021-03-08 22:25:00|4700.2|4650.2|4700.7|4650.7|4700.9|4650.9|4700.2|4650.2|0
1615242600000|2021-03-08 22:30:00|4700.4|4650.4|4700.3|4650.3|4700.7|4650.7|4699.8|4649.8|0
1615242900000|2021-03-08 22:35:00|4700.1|4650.1|4699.5|4649.5|4700.1|4650.1|4699.4|4649.4|0
1615243200000|2021-03-08 22:40:00|4700|4650|4700.1|4650.1|4700.2|4650.2|4699.6|4649.6|0
1615243500000|2021-03-08 22:45:00|4699.9|4649.9|4699.8|4649.8|4700.3|4650.3|4699.6|4649.6|0
1615243800000|2021-03-08 22:50:00|4699.9|4649.9|4700.3|4650.3|4700.3|4650.3|4699.9|4649.9|0
1615244100000|2021-03-08 22:55:00|4700.8|4650.8|4700.8|4650.8|4701.2|4651.2|4700.2|4650.2|0
1615244400000|2021-03-08 23:00:00|4701|4651|4705.4|4655.4|4705.5|4655.5|4700.4|4650.4|0
1615244700000|2021-03-08 23:05:00|4705.1|4655.1|4705.1|4655.1|4705.4|4655.4|4703.8|4653.8|0
1615245000000|2021-03-08 23:10:00|4705.2|4655.2|4707|4657|4707.2|4657.2|4704.8|4654.8|0
1615245300000|2021-03-08 23:15:00|4706.9|4656.9|4712.5|4662.5|4713.8|4663.8|4706.7|4656.7|0
1615245600000|2021-03-08 23:20:00|4712.8|4662.8|4711.7|4661.7|4714.2|4664.2|4711.1|4661.1|0
1615245900000|2021-03-08 23:25:00|4711.8|4661.8|4712|4662|4712.5|4662.5|4711.1|4661.1|0
1615246200000|2021-03-08 23:30:00|4712.2|4662.2|4711.5|4661.5|4713.1|4663.1|4710.7|4660.7|0
1615246500000|2021-03-08 23:35:00|4711.1|4661.1|4714.2|4664.2|4714.3|4664.3|4710.9|4660.9|0
1615246800000|2021-03-08 23:40:00|4714.5|4664.5|4713.2|4663.2|4715|4665|4712.5|4662.5|0
1615247100000|2021-03-08 23:45:00|4713.1|4663.1|4713.1|4663.1|4714.5|4664.5|4712|4662|0
1615247400000|2021-03-08 23:50:00|4713|4663|4711.7|4661.7|4713.1|4663.1|4709|4659|0
1615247700000|2021-03-08 23:55:00|4711.9|4661.9|4710.2|4660.2|4714.2|4664.2|4710.1|4660.1|0
1615248000000|2021-03-09 00:00:00|4710.4|4660.4|4709.5|4659.5|4712|4662|4708.1|4658.1|0
1615248300000|2021-03-09 00:05:00|4709.4|4659.4|4710.6|4660.6|4711.2|4661.2|4706.3|4656.3|0
1615248600000|2021-03-09 00:10:00|4710.7|4660.7|4709.5|4659.5|4715|4665|4709.1|4659.1|0
1615248900000|2021-03-09 00:15:00|4709.7|4659.7|4694.9|4644.9|4710|4660|4692.5|4642.5|0
1615249200000|2021-03-09 00:20:00|4694.4|4644.4|4694.8|4644.8|4696.1|4646.1|4693.6|4643.6|0
1615249500000|2021-03-09 00:25:00|4694.9|4644.9|4693.5|4643.5|4696|4646|4692.3|4642.3|0
1615249800000|2021-03-09 00:30:00|4693.3|4643.3|4691.2|4641.2|4694.8|4644.8|4691.1|4641.1|0
1615250100000|2021-03-09 00:35:00|4691.1|4641.1|4689.8|4639.8|4692.4|4642.4|4688.5|4638.5|0
1615250400000|2021-03-09 00:40:00|4690.3|4640.3|4692.3|4642.3|4693.5|4643.5|4689.7|4639.7|0
1615250700000|2021-03-09 00:45:00|4692.2|4642.2|4693.6|4643.6|4696|4646|4691|4641|0
1615251000000|2021-03-09 00:50:00|4693.7|4643.7|4693.6|4643.6|4694.2|4644.2|4691.2|4641.2|0
1615251300000|2021-03-09 00:55:00|4692.4|4642.4|4693.6|4643.6|4694.3|4644.3|4692.3|4642.3|0
1615251600000|2021-03-09 01:00:00|4693.8|4643.8|4699.9|4649.9|4699.9|4649.9|4691.1|4641.1|0
1615251900000|2021-03-09 01:05:00|4699.8|4649.8|4704.1|4654.1|4704.8|4654.8|4699.8|4649.8|0
1615252200000|2021-03-09 01:10:00|4703.9|4653.9|4701.2|4651.2|4704.8|4654.8|4701.1|4651.1|0
1615252500000|2021-03-09 01:15:00|4701.4|4651.4|4698.7|4648.7|4702.4|4652.4|4698.7|4648.7|0
1615252800000|2021-03-09 01:20:00|4699.9|4649.9|4697.4|4647.4|4699.9|4649.9|4696.1|4646.1|0
1615253100000|2021-03-09 01:25:00|4697.3|4647.3|4693.6|4643.6|4697.4|4647.4|4692.4|4642.4|0
1615253400000|2021-03-09 01:30:00|4694.1|4644.1|4687.5|4637.5|4694.9|4644.9|4687.5|4637.5|0
1615253700000|2021-03-09 01:35:00|4688|4638|4685|4635|4690|4640|4684.4|4634.4|0
1615254000000|2021-03-09 01:40:00|4684.7|4634.7|4682.6|4632.6|4686.2|4636.2|4682.5|4632.5|0
1615254300000|2021-03-09 01:45:00|4682.5|4632.5|4683.7|4633.7|4687.5|4637.5|4682.5|4632.5|0
1615254600000|2021-03-09 01:50:00|4683.9|4633.9|4686.8|4636.8|4687.4|4637.4|4683.7|4633.7|0
1615254900000|2021-03-09 01:55:00|4687|4637|4683.7|4633.7|4687.4|4637.4|4682.5|4632.5|0
1615255200000|2021-03-09 02:00:00|4683.8|4633.8|4693.5|4643.5|4693.5|4643.5|4683.7|4633.7|0
1615255500000|2021-03-09 02:05:00|4693.4|4643.4|4696.1|4646.1|4696.1|4646.1|4692.2|4642.2|0
1615255800000|2021-03-09 02:10:00|4696.6|4646.6|4698.5|4648.5|4698.6|4648.6|4694.9|4644.9|0
1615256100000|2021-03-09 02:15:00|4698.6|4648.6|4700.8|4650.8|4702.1|4652.1|4698.6|4648.6|0
1615256400000|2021-03-09 02:20:00|4700.9|4650.9|4696|4646|4700.9|4650.9|4695.9|4645.9|0
1615256700000|2021-03-09 02:25:00|4695.5|4645.5|4694.9|4644.9|4697.3|4647.3|4693.6|4643.6|0
1615257000000|2021-03-09 02:30:00|4694.8|4644.8|4693.7|4643.7|4698.6|4648.6|4692.4|4642.4|0
1615257300000|2021-03-09 02:35:00|4693.9|4643.9|4692.5|4642.5|4694.9|4644.9|4691.3|4641.3|0
1615257600000|2021-03-09 02:40:00|4692|4642|4696.2|4646.2|4696.2|4646.2|4687.5|4637.5|0
1615257900000|2021-03-09 02:45:00|4696.3|4646.3|4697.4|4647.4|4698.7|4648.7|4693.7|4643.7|0
1615258200000|2021-03-09 02:50:00|4697.5|4647.5|4699.9|4649.9|4700|4650|4697.4|4647.4|0
1615258500000|2021-03-09 02:55:00|4700|4650|4701.1|4651.1|4701.2|4651.2|4698.7|4648.7|0
1615258800000|2021-03-09 03:00:00|4700.9|4650.9|4698.7|4648.7|4702.4|4652.4|4698.7|4648.7|0
1615259100000|2021-03-09 03:05:00|4699|4649|4702.5|4652.5|4702.5|4652.5|4698.7|4648.7|0
1615259400000|2021-03-09 03:10:00|4702.4|4652.4|4706.1|4656.1|4706.1|4656.1|4702.4|4652.4|0
1615259700000|2021-03-09 03:15:00|4706|4656|4705.4|4655.4|4706.1|4656.1|4703.6|4653.6|0
1615260000000|2021-03-09 03:20:00|4705.7|4655.7|4704.8|4654.8|4707.3|4657.3|4703.6|4653.6|0
1615260300000|2021-03-09 03:25:00|4704.9|4654.9|4707.3|4657.3|4707.3|4657.3|4704.8|4654.8|0
1615260600000|2021-03-09 03:30:00|4707.2|4657.2|4708.5|4658.5|4708.5|4658.5|4704.8|4654.8|0
1615260900000|2021-03-09 03:35:00|4709|4659|4708.5|4658.5|4711|4661|4708.4|4658.4|0
1615261200000|2021-03-09 03:40:00|4708.4|4658.4|4707.3|4657.3|4709.7|4659.7|4707.2|4657.2|0
1615261500000|2021-03-09 03:45:00|4707.5|4657.5|4705.5|4655.5|4708.5|4658.5|4704.9|4654.9|0
1615261800000|2021-03-09 03:50:00|4705.3|4655.3|4706.2|4656.2|4708.7|4658.7|4704.9|4654.9|0
1615262100000|2021-03-09 03:55:00|4705.6|4655.6|4706.3|4656.3|4706.3|4656.3|4705|4655|0
1615262400000|2021-03-09 04:00:00|4706.5|4656.5|4709.9|4659.9|4709.9|4659.9|4706.3|4656.3|0
1615262700000|2021-03-09 04:05:00|4709.7|4659.7|4707.5|4657.5|4710|4660|4707.5|4657.5|0
1615263000000|2021-03-09 04:10:00|4707.6|4657.6|4703.8|4653.8|4707.6|4657.6|4703.8|4653.8|0
1615263300000|2021-03-09 04:15:00|4703.9|4653.9|4701.4|4651.4|4703.9|4653.9|4700.2|4650.2|0
1615263600000|2021-03-09 04:20:00|4700.9|4650.9|4700.2|4650.2|4701.4|4651.4|4700.2|4650.2|0
1615263900000|2021-03-09 04:25:00|4700|4650|4699|4649|4700.2|4650.2|4697.8|4647.8|0
1615264200000|2021-03-09 04:30:00|4699.1|4649.1|4701.4|4651.4|4701.4|4651.4|4699|4649|0
1615264500000|2021-03-09 04:35:00|4700.2|4650.2|4700.2|4650.2|4701.4|4651.4|4700.2|4650.2|0
1615264800000|2021-03-09 04:40:00|4700.8|4650.8|4700.2|4650.2|4701.4|4651.4|4700.2|4650.2|0
1615265100000|2021-03-09 04:45:00|4700.7|4650.7|4701.5|4651.5|4701.5|4651.5|4700.2|4650.2|0
1615265400000|2021-03-09 04:50:00|4701.4|4651.4|4701.5|4651.5|4702.7|4652.7|4701.4|4651.4|0
1615265700000|2021-03-09 04:55:00|4700.3|4650.3|4702.8|4652.8|4704|4654|4700.3|4650.3|0
1615266000000|2021-03-09 05:00:00|4703|4653|4702.9|4652.9|4704.1|4654.1|4701.6|4651.6|0
1615266300000|2021-03-09 05:05:00|4702.6|4652.6|4701.6|4651.6|4704.1|4654.1|4701.5|4651.5|0
1615266600000|2021-03-09 05:10:00|4702.2|4652.2|4702.8|4652.8|4703.4|4653.4|4701.5|4651.5|0
1615266900000|2021-03-09 05:15:00|4702.6|4652.6|4700.3|4650.3|4702.8|4652.8|4700.3|4650.3|0
1615267200000|2021-03-09 05:20:00|4699.9|4649.9|4699.7|4649.7|4700.3|4650.3|4699.1|4649.1|0
1615267500000|2021-03-09 05:25:00|4699.5|4649.5|4702.7|4652.7|4702.8|4652.8|4699.1|4649.1|0
1615267800000|2021-03-09 05:30:00|4702.8|4652.8|4701.5|4651.5|4704|4654|4701.5|4651.5|0
1615268100000|2021-03-09 05:35:00|4701.4|4651.4|4701.4|4651.4|4701.5|4651.5|4700.2|4650.2|0
1615268400000|2021-03-09 05:40:00|4701.5|4651.5|4700.3|4650.3|4702.7|4652.7|4700.2|4650.2|0
1615268700000|2021-03-09 05:45:00|4700.2|4650.2|4701.5|4651.5|4702.7|4652.7|4700.2|4650.2|0
1615269000000|2021-03-09 05:50:00|4701.4|4651.4|4701.4|4651.4|4702.7|4652.7|4700.2|4650.2|0
1615269300000|2021-03-09 05:55:00|4701.5|4651.5|4701.4|4651.4|4702.7|4652.7|4701.4|4651.4|0
1615269600000|2021-03-09 06:00:00|4700.9|4650.9|4703.9|4653.9|4703.9|4653.9|4700.2|4650.2|0
1615269900000|2021-03-09 06:05:00|4703.8|4653.8|4706.9|4656.9|4706.9|4656.9|4702.6|4652.6|0
1615270200000|2021-03-09 06:10:00|4706.7|4656.7|4706.2|4656.2|4708.7|4658.7|4706.1|4656.1|0
1615270500000|2021-03-09 06:15:00|4706.1|4656.1|4702.5|4652.5|4706.2|4656.2|4702.5|4652.5|0
1615270800000|2021-03-09 06:20:00|4702.7|4652.7|4702.4|4652.4|4703.7|4653.7|4701.2|4651.2|0
1615271100000|2021-03-09 06:25:00|4702.3|4652.3|4699.9|4649.9|4702.4|4652.4|4697.5|4647.5|0
1615271400000|2021-03-09 06:30:00|4699.8|4649.8|4702.3|4652.3|4702.3|4652.3|4698.6|4648.6|0
1615271700000|2021-03-09 06:35:00|4702.5|4652.5|4701.1|4651.1|4703.5|4653.5|4701.1|4651.1|0
1615272000000|2021-03-09 06:40:00|4700.6|4650.6|4697.3|4647.3|4700.6|4650.6|4697.3|4647.3|0
1615272300000|2021-03-09 06:45:00|4697.8|4647.8|4696|4646|4698.6|4648.6|4696|4646|0
1615272600000|2021-03-09 06:50:00|4695.5|4645.5|4699.7|4649.7|4699.7|4649.7|4694.8|4644.8|0
1615272900000|2021-03-09 06:55:00|4699.6|4649.6|4696.1|4646.1|4700.8|4650.8|4696.1|4646.1|0
1615273200000|2021-03-09 07:00:00|4696.5|4646.5|4693.6|4643.6|4698.5|4648.5|4692.4|4642.4|0
1615273500000|2021-03-09 07:05:00|4693.5|4643.5|4692.4|4642.4|4695.4|4645.4|4692.3|4642.3|0
1615273800000|2021-03-09 07:10:00|4692.3|4642.3|4692.5|4642.5|4693.7|4643.7|4691.2|4641.2|0
1615274100000|2021-03-09 07:15:00|4692.4|4642.4|4695.2|4645.2|4695.2|4645.2|4692.4|4642.4|0
1615274400000|2021-03-09 07:20:00|4695.6|4645.6|4695.1|4645.1|4697.5|4647.5|4693.8|4643.8|0
1615274700000|2021-03-09 07:25:00|4695.6|4645.6|4696.3|4646.3|4697.6|4647.6|4695.6|4645.6|0
1615275000000|2021-03-09 07:30:00|4696.4|4646.4|4695.2|4645.2|4696.4|4646.4|4693.9|4643.9|0
1615275300000|2021-03-09 07:35:00|4695.1|4645.1|4695.2|4645.2|4696.5|4646.5|4694|4644|0
1615275600000|2021-03-09 07:40:00|4694.7|4644.7|4695.1|4645.1|4696.4|4646.4|4692.8|4642.8|0
1615275900000|2021-03-09 07:45:00|4694.7|4644.7|4694|4644|4695.2|4645.2|4692.7|4642.7|0
1615276200000|2021-03-09 07:50:00|4694.1|4644.1|4697.7|4647.7|4699|4649|4694|4644|0
1615276500000|2021-03-09 07:55:00|4698|4648|4703.9|4653.9|4706.3|4656.3|4697.7|4647.7|0
1615276800000|2021-03-09 08:00:00|4703.8|4653.8|4696.5|4646.5|4703.9|4653.9|4694.2|4644.2|0
1615277100000|2021-03-09 08:05:00|4697.7|4647.7|4710.1|4690.1|4710.1|4690.1|4694.1|4644.1|0
1615277400000|2021-03-09 08:10:00|4710.3|4690.3|4713.8|4693.8|4717.7|4697.7|4710.3|4690.3|0
1615277700000|2021-03-09 08:15:00|4713.6|4693.6|4714.6|4694.6|4715.1|4695.1|4710.7|4690.7|0
1615278000000|2021-03-09 08:20:00|4714.7|4694.7|4718.4|4698.4|4719.5|4699.5|4713.8|4693.8|0
1615278300000|2021-03-09 08:25:00|4718.5|4698.5|4723.9|4703.9|4724.7|4704.7|4717.8|4697.8|0
1615278600000|2021-03-09 08:30:00|4723.7|4703.7|4725.1|4705.1|4726.8|4706.8|4723.7|4703.7|0
1615278900000|2021-03-09 08:35:00|4725|4705|4726.2|4706.2|4727.2|4707.2|4724.3|4704.3|0
1615279200000|2021-03-09 08:40:00|4726.3|4706.3|4730|4710|4730.6|4710.6|4726.3|4706.3|0
1615279500000|2021-03-09 08:45:00|4730.3|4710.3|4730.7|4710.7|4731.2|4711.2|4729.3|4709.3|0
1615279800000|2021-03-09 08:50:00|4730.6|4710.6|4736.7|4716.7|4736.7|4716.7|4730.6|4710.6|0
1615280100000|2021-03-09 08:55:00|4736.8|4716.8|4740.1|4720.1|4740.7|4720.7|4736.8|4716.8|0
1615280400000|2021-03-09 09:00:00|4740.3|4720.3|4742.2|4722.2|4742.7|4722.7|4740.1|4720.1|0
1615280700000|2021-03-09 09:05:00|4742.3|4722.3|4738.4|4718.4|4745.5|4725.5|4738.4|4718.4|0
1615281000000|2021-03-09 09:10:00|4738.2|4718.2|4743.1|4723.1|4743.1|4723.1|4738.2|4718.2|0
1615281300000|2021-03-09 09:15:00|4743|4723|4744.6|4724.6|4745.9|4725.9|4743|4723|0
1615281600000|2021-03-09 09:20:00|4744.4|4724.4|4747|4727|4747.1|4727.1|4742.8|4722.8|0
1615281900000|2021-03-09 09:25:00|4746.9|4726.9|4746.7|4726.7|4750.1|4730.1|4746.5|4726.5|0
1615282200000|2021-03-09 09:30:00|4746.6|4726.6|4749.9|4729.9|4750.6|4730.6|4745.5|4725.5|0
1615282500000|2021-03-09 09:35:00|4750|4730|4750.8|4730.8|4751.1|4731.1|4747.9|4727.9|0
1615282800000|2021-03-09 09:40:00|4751|4731|4751.6|4731.6|4751.8|4731.8|4750.2|4730.2|0
1615283100000|2021-03-09 09:45:00|4751.4|4731.4|4745.1|4725.1|4751.4|4731.4|4744.4|4724.4|0
1615283400000|2021-03-09 09:50:00|4745|4725|4741.8|4721.8|4745|4725|4740.7|4720.7|0
1615283700000|2021-03-09 09:55:00|4741.7|4721.7|4745|4725|4746.3|4726.3|4741.7|4721.7|0
1615284000000|2021-03-09 10:00:00|4745.2|4725.2|4745.2|4725.2|4746.1|4726.1|4744.1|4724.1|0
1615284300000|2021-03-09 10:05:00|4745|4725|4749.3|4729.3|4749.9|4729.9|4744.6|4724.6|0
1615284600000|2021-03-09 10:10:00|4749|4729|4746|4726|4749|4729|4745.8|4725.8|0
1615284900000|2021-03-09 10:15:00|4746.2|4726.2|4743.6|4723.6|4746.3|4726.3|4742.4|4722.4|0
1615285200000|2021-03-09 10:20:00|4743.5|4723.5|4745.8|4725.8|4746.3|4726.3|4742.7|4722.7|0
1615285500000|2021-03-09 10:25:00|4746|4726|4747.4|4727.4|4747.9|4727.9|4744.7|4724.7|0
1615285800000|2021-03-09 10:30:00|4747.3|4727.3|4749.4|4729.4|4749.9|4729.9|4746|4726|0
1615286100000|2021-03-09 10:35:00|4749.3|4729.3|4750.7|4730.7|4751.3|4731.3|4748.8|4728.8|0
1615286400000|2021-03-09 10:40:00|4750.9|4730.9|4751.5|4731.5|4752.7|4732.7|4750.2|4730.2|0
1615286700000|2021-03-09 10:45:00|4751.4|4731.4|4752.3|4732.3|4752.5|4732.5|4751.2|4731.2|0
1615287000000|2021-03-09 10:50:00|4752.5|4732.5|4753.8|4733.8|4755.7|4735.7|4752.3|4732.3|0
1615287300000|2021-03-09 10:55:00|4753.4|4733.4|4753.6|4733.6|4753.6|4733.6|4749|4729|0
1615287600000|2021-03-09 11:00:00|4754|4734|4756|4736|4756|4736|4754|4734|0
1615287900000|2021-03-09 11:05:00|4756.1|4736.1|4757.9|4737.9|4757.9|4737.9|4756.1|4736.1|0
1615288200000|2021-03-09 11:10:00|4757.8|4737.8|4759|4739|4759.7|4739.7|4757.1|4737.1|0
1615288500000|2021-03-09 11:15:00|4758.9|4738.9|4762.3|4742.3|4762.8|4742.8|4758.8|4738.8|0
1615288800000|2021-03-09 11:20:00|4762.2|4742.2|4762|4742|4762.7|4742.7|4761.5|4741.5|0
1615289100000|2021-03-09 11:25:00|4761.8|4741.8|4763.3|4743.3|4763.3|4743.3|4760.7|4740.7|0
1615289400000|2021-03-09 11:30:00|4762.9|4742.9|4761.3|4741.3|4762.9|4742.9|4760.7|4740.7|0
1615289700000|2021-03-09 11:35:00|4761.2|4741.2|4765.9|4745.9|4765.9|4745.9|4759.9|4739.9|0
1615290000000|2021-03-09 11:40:00|4766|4746|4767.3|4747.3|4768|4748|4766|4746|0
1615290300000|2021-03-09 11:45:00|4767.4|4747.4|4767.9|4747.9|4768.7|4748.7|4767.3|4747.3|0
1615290600000|2021-03-09 11:50:00|4767.7|4747.7|4768.5|4748.5|4769.7|4749.7|4767.5|4747.5|0
1615290900000|2021-03-09 11:55:00|4768.4|4748.4|4766.4|4746.4|4768.6|4748.6|4766.4|4746.4|0
1615291200000|2021-03-09 12:00:00|4766.5|4746.5|4767.4|4747.4|4768.4|4748.4|4766.5|4746.5|0
1615291500000|2021-03-09 12:05:00|4767.5|4747.5|4769.4|4749.4|4769.4|4749.4|4766.7|4746.7|0
1615291800000|2021-03-09 12:10:00|4769.5|4749.5|4767.8|4747.8|4769.8|4749.8|4765.8|4745.8|0
1615292100000|2021-03-09 12:15:00|4768|4748|4767.6|4747.6|4768.2|4748.2|4766.5|4746.5|0
1615292400000|2021-03-09 12:20:00|4767.7|4747.7|4765.8|4745.8|4769.3|4749.3|4765.6|4745.6|0
1615292700000|2021-03-09 12:25:00|4765.7|4745.7|4762.8|4742.8|4766|4746|4762.7|4742.7|0
1615293000000|2021-03-09 12:30:00|4762.6|4742.6|4763.7|4743.7|4764.8|4744.8|4762|4742|0
1615293300000|2021-03-09 12:35:00|4763.5|4743.5|4765.1|4745.1|4766.7|4746.7|4763.4|4743.4|0
1615293600000|2021-03-09 12:40:00|4765.3|4745.3|4766.1|4746.1|4767.8|4747.8|4763.3|4743.3|0
1615293900000|2021-03-09 12:45:00|4765.9|4745.9|4760.4|4740.4|4766.5|4746.5|4760.1|4740.1|0
1615294200000|2021-03-09 12:50:00|4760.5|4740.5|4758.9|4738.9|4761.5|4741.5|4758.9|4738.9|0
1615294500000|2021-03-09 12:55:00|4758.8|4738.8|4755.8|4735.8|4759|4739|4755.7|4735.7|0
1615294800000|2021-03-09 13:00:00|4755.6|4735.6|4756.3|4736.3|4758.6|4738.6|4755.5|4735.5|0
1615295100000|2021-03-09 13:05:00|4756.5|4736.5|4758.7|4738.7|4758.7|4738.7|4756.3|4736.3|0
1615295400000|2021-03-09 13:10:00|4758.5|4738.5|4756.6|4736.6|4758.5|4738.5|4756.6|4736.6|0
1615295700000|2021-03-09 13:15:00|4756.7|4736.7|4753.9|4733.9|4757|4737|4753.7|4733.7|0
1615296000000|2021-03-09 13:20:00|4753.8|4733.8|4752.5|4732.5|4753.8|4733.8|4752.5|4732.5|0
1615296300000|2021-03-09 13:25:00|4752.4|4732.4|4749|4729|4752.4|4732.4|4749|4729|0
1615296600000|2021-03-09 13:30:00|4749.3|4729.3|4748.1|4728.1|4749.3|4729.3|4747.2|4727.2|0
1615296900000|2021-03-09 13:35:00|4748.2|4728.2|4748.4|4728.4|4749|4729|4747.7|4727.7|0
1615297200000|2021-03-09 13:40:00|4748.5|4728.5|4753.3|4733.3|4753.3|4733.3|4748.4|4728.4|0
1615297500000|2021-03-09 13:45:00|4753.5|4733.5|4754.6|4734.6|4754.9|4734.9|4753|4733|0
1615297800000|2021-03-09 13:50:00|4754.5|4734.5|4754.2|4734.2|4755.5|4735.5|4753.7|4733.7|0
1615298100000|2021-03-09 13:55:00|4754.1|4734.1|4750.5|4730.5|4754.1|4734.1|4750.4|4730.4|0
1615298400000|2021-03-09 14:00:00|4750.3|4730.3|4751.4|4731.4|4752.2|4732.2|4750.3|4730.3|0
1615298700000|2021-03-09 14:05:00|4751.7|4731.7|4750.3|4730.3|4751.7|4731.7|4749.8|4729.8|0
1615299000000|2021-03-09 14:10:00|4750.4|4730.4|4749.4|4729.4|4750.8|4730.8|4748.4|4728.4|0
1615299300000|2021-03-09 14:15:00|4749.1|4729.1|4745.9|4725.9|4750.4|4730.4|4745.9|4725.9|0
1615299600000|2021-03-09 14:20:00|4745.7|4725.7|4746.3|4726.3|4746.9|4726.9|4744.4|4724.4|0
1615299900000|2021-03-09 14:25:00|4745.8|4725.8|4747.7|4727.7|4749|4729|4745.8|4725.8|0
1615300200000|2021-03-09 14:30:00|4747.6|4727.6|4742.9|4722.9|4747.8|4727.8|4742.9|4722.9|0
1615300500000|2021-03-09 14:35:00|4743.1|4723.1|4746.2|4726.2|4746.7|4726.7|4741.8|4721.8|0
1615300800000|2021-03-09 14:40:00|4746.3|4726.3|4745.3|4725.3|4746.3|4726.3|4741.4|4721.4|0
1615301100000|2021-03-09 14:45:00|4745.2|4725.2|4742.3|4722.3|4745.7|4725.7|4742.3|4722.3|0
1615301400000|2021-03-09 14:50:00|4742.1|4722.1|4745.1|4725.1|4745.2|4725.2|4741.1|4721.1|0
1615301700000|2021-03-09 14:55:00|4745.4|4725.4|4744.1|4724.1|4747.4|4727.4|4744|4724|0
1615302000000|2021-03-09 15:00:00|4744.2|4724.2|4738.8|4718.8|4744.5|4724.5|4738.7|4718.7|0
1615302300000|2021-03-09 15:05:00|4738.6|4718.6|4739.3|4719.3|4740.3|4720.3|4736.6|4716.6|0
1615302600000|2021-03-09 15:10:00|4739.4|4719.4|4737.2|4717.2|4741|4721|4737.1|4717.1|0
1615302900000|2021-03-09 15:15:00|4737.3|4717.3|4739.6|4719.6|4740.4|4720.4|4737.1|4717.1|0
1615303200000|2021-03-09 15:20:00|4740|4720|4742.7|4722.7|4742.8|4722.8|4739.6|4719.6|0
1615303500000|2021-03-09 15:25:00|4742.8|4722.8|4744.6|4724.6|4745.8|4725.8|4742.3|4722.3|0
1615303800000|2021-03-09 15:30:00|4744.7|4724.7|4742.6|4722.6|4744.7|4724.7|4742.6|4722.6|0
1615304100000|2021-03-09 15:35:00|4742.9|4722.9|4740.2|4720.2|4743.2|4723.2|4740.2|4720.2|0
1615304400000|2021-03-09 15:40:00|4740|4720|4740.4|4720.4|4741.1|4721.1|4738.1|4718.1|0
1615304700000|2021-03-09 15:45:00|4740.3|4720.3|4738.8|4718.8|4740.6|4720.6|4738|4718|0
1615305000000|2021-03-09 15:50:00|4738.5|4718.5|4738|4718|4739.6|4719.6|4737.7|4717.7|0
1615305300000|2021-03-09 15:55:00|4737.9|4717.9|4738|4718|4738.9|4718.9|4736.9|4716.9|0
1615305600000|2021-03-09 16:00:00|4738.3|4718.3|4736.6|4716.6|4738.5|4718.5|4736.1|4716.1|0
1615305900000|2021-03-09 16:05:00|4736.5|4716.5|4736|4716|4736.9|4716.9|4735.7|4715.7|0
1615306200000|2021-03-09 16:10:00|4735.9|4715.9|4736.8|4716.8|4738.9|4718.9|4735.6|4715.6|0
1615306500000|2021-03-09 16:15:00|4736.9|4716.9|4738|4718|4738.8|4718.8|4736.9|4716.9|0
1615306800000|2021-03-09 16:20:00|4737.8|4717.8|4738.7|4718.7|4739.3|4719.3|4737.6|4717.6|0
1615307100000|2021-03-09 16:25:00|4738.9|4718.9|4736.8|4716.8|4740.1|4720.1|4736.8|4716.8|0
1615307400000|2021-03-09 16:30:00|4753.3|4703.3|4747.5|4697.5|4753.4|4703.4|4746.1|4696.1|0
1615307700000|2021-03-09 16:35:00|4747.4|4697.4|4750.9|4700.9|4751|4701|4746.2|4696.2|0
1615308000000|2021-03-09 16:40:00|4751|4701|4752.2|4702.2|4753.5|4703.5|4750.9|4700.9|0
1615308300000|2021-03-09 16:45:00|4752.1|4702.1|4752.1|4702.1|4752.2|4702.2|4750.9|4700.9|0
1615308600000|2021-03-09 16:50:00|4752|4702|4753.3|4703.3|4753.4|4703.4|4752|4702|0
1615308900000|2021-03-09 16:55:00|4753.8|4703.8|4755.8|4705.8|4755.9|4705.9|4753.8|4703.8|0
1615309200000|2021-03-09 17:00:00|4755.9|4705.9|4754.7|4704.7|4755.9|4705.9|4754.6|4704.6|0
1615309500000|2021-03-09 17:05:00|4754.6|4704.6|4756|4706|4756.1|4706.1|4754.6|4704.6|0
1615309800000|2021-03-09 17:10:00|4756.1|4706.1|4757.3|4707.3|4757.4|4707.4|4756.1|4706.1|0
1615310100000|2021-03-09 17:15:00|4757.4|4707.4|4756.1|4706.1|4757.4|4707.4|4756.1|4706.1|0
1615310400000|2021-03-09 17:20:00|4755.7|4705.7|4756.2|4706.2|4757.5|4707.5|4754.9|4704.9|0
1615310700000|2021-03-09 17:25:00|4756.3|4706.3|4757.4|4707.4|4757.5|4707.5|4756.2|4706.2|0
1615311000000|2021-03-09 17:30:00|4757.5|4707.5|4757.5|4707.5|4757.5|4707.5|4757.4|4707.4|0
1615311300000|2021-03-09 17:35:00|4758|4708|4757.5|4707.5|4758.7|4708.7|4757.4|4707.4|0
1615311600000|2021-03-09 17:40:00|4757.3|4707.3|4757.4|4707.4|4757.5|4707.5|4756.2|4706.2|0
1615311900000|2021-03-09 17:45:00|4757.3|4707.3|4756|4706|4757.4|4707.4|4756|4706|0
1615312200000|2021-03-09 17:50:00|4755.5|4705.5|4753.6|4703.6|4756|4706|4753.6|4703.6|0
1615312500000|2021-03-09 17:55:00|4753.5|4703.5|4753.6|4703.6|4753.6|4703.6|4752.3|4702.3|0
1615312800000|2021-03-09 18:00:00|4754.1|4704.1|4758.7|4708.7|4758.8|4708.8|4754.1|4704.1|0
1615313100000|2021-03-09 18:05:00|4758.5|4708.5|4758.7|4708.7|4758.8|4708.8|4756.3|4706.3|0
1615313400000|2021-03-09 18:10:00|4758.2|4708.2|4758.7|4708.7|4758.7|4708.7|4757.4|4707.4|0
1615313700000|2021-03-09 18:15:00|4758.2|4708.2|4755|4705|4758.2|4708.2|4754.9|4704.9|0
1615314000000|2021-03-09 18:20:00|4754.9|4704.9|4755|4705|4756.3|4706.3|4754.9|4704.9|0
1615314300000|2021-03-09 18:25:00|4755.1|4705.1|4755|4705|4755.1|4705.1|4753.7|4703.7|0
1615314600000|2021-03-09 18:30:00|4754.9|4704.9|4756.3|4706.3|4756.3|4706.3|4754.9|4704.9|0
1615314900000|2021-03-09 18:35:00|4756.2|4706.2|4757.5|4707.5|4757.5|4707.5|4756.2|4706.2|0
1615315200000|2021-03-09 18:40:00|4757.6|4707.6|4758.8|4708.8|4758.8|4708.8|4757.5|4707.5|0
1615315500000|2021-03-09 18:45:00|4758.7|4708.7|4759.9|4709.9|4759.9|4709.9|4757.5|4707.5|0
1615315800000|2021-03-09 18:50:00|4759.4|4709.4|4757.6|4707.6|4759.4|4709.4|4757.4|4707.4|0
1615316100000|2021-03-09 18:55:00|4758|4708|4758.7|4708.7|4758.8|4708.8|4758|4708|0
1615316400000|2021-03-09 19:00:00|4758.8|4708.8|4760|4710|4760|4710|4758.1|4708.1|0
1615316700000|2021-03-09 19:05:00|4759.5|4709.5|4758.6|4708.6|4760|4710|4758.6|4708.6|0
1615317000000|2021-03-09 19:10:00|4758.1|4708.1|4758.7|4708.7|4758.7|4708.7|4757.4|4707.4|0
1615317300000|2021-03-09 19:15:00|4758.6|4708.6|4756|4706|4758.6|4708.6|4756|4706|0
1615317600000|2021-03-09 19:20:00|4756.1|4706.1|4754.8|4704.8|4757.3|4707.3|4754.8|4704.8|0
1615317900000|2021-03-09 19:25:00|4754.3|4704.3|4754.1|4704.1|4754.8|4704.8|4753.5|4703.5|0
1615318200000|2021-03-09 19:30:00|4754.4|4704.4|4756.1|4706.1|4757.3|4707.3|4754.4|4704.4|0
1615318500000|2021-03-09 19:35:00|4756.2|4706.2|4757.4|4707.4|4757.5|4707.5|4756.1|4706.1|0
1615318800000|2021-03-09 19:40:00|4757.5|4707.5|4757.4|4707.4|4758.7|4708.7|4757.4|4707.4|0
1615319100000|2021-03-09 19:45:00|4756.2|4706.2|4754.9|4704.9|4756.2|4706.2|4754.9|4704.9|0
1615319400000|2021-03-09 19:50:00|4755|4705|4753.7|4703.7|4756.2|4706.2|4753.6|4703.6|0
1615319700000|2021-03-09 19:55:00|4753.6|4703.6|4752.4|4702.4|4754.9|4704.9|4752.3|4702.3|0
1615320000000|2021-03-09 20:00:00|4752.8|4702.8|4754.8|4704.8|4754.8|4704.8|4752.3|4702.3|0
1615320300000|2021-03-09 20:05:00|4754.9|4704.9|4756.1|4706.1|4757.3|4707.3|4754.8|4704.8|0
1615320600000|2021-03-09 20:10:00|4756.6|4706.6|4756.2|4706.2|4758.6|4708.6|4756.1|4706.1|0
1615320900000|2021-03-09 20:15:00|4756.6|4706.6|4756.1|4706.1|4757.3|4707.3|4756|4706|0
1615321200000|2021-03-09 20:20:00|4756|4706|4756|4706|4756.1|4706.1|4754.7|4704.7|0
1615321500000|2021-03-09 20:25:00|4756.1|4706.1|4755.9|4705.9|4756.1|4706.1|4755.9|4705.9|0
1615321800000|2021-03-09 20:30:00|4755.4|4705.4|4754.7|4704.7|4755.9|4705.9|4754.6|4704.6|0
1615322100000|2021-03-09 20:35:00|4754.6|4704.6|4754.6|4704.6|4754.7|4704.7|4751.9|4701.9|0
1615322400000|2021-03-09 20:40:00|4754.1|4704.1|4751.7|4701.7|4754.6|4704.6|4751.7|4701.7|0
1615322700000|2021-03-09 20:45:00|4751.6|4701.6|4750.5|4700.5|4753|4703|4750.4|4700.4|0
1615323000000|2021-03-09 20:50:00|4750.3|4700.3|4753|4703|4753|4703|4748.8|4698.8|0
1615323300000|2021-03-09 20:55:00|4752.9|4702.9|4748.7|4698.7|4753|4703|4748.1|4698.1|0
1615323600000|2021-03-09 21:00:00|4748.6|4698.6|4750.6|4700.6|4752.9|4702.9|4746.8|4696.8|0
1615323900000|2021-03-09 21:05:00|4750.9|4700.9|4748.4|4698.4|4751.4|4701.4|4747.9|4697.9|0
1615324200000|2021-03-09 21:10:00|4748.1|4698.1|4747.4|4697.4|4748.6|4698.6|4746.8|4696.8|0
1615324500000|2021-03-09 21:15:00|4747.6|4697.6|4746.9|4696.9|4747.7|4697.7|4746.9|4696.9|0
1615324800000|2021-03-09 21:20:00|4747.1|4697.1|4747.4|4697.4|4747.6|4697.6|4746.6|4696.6|0
1615325100000|2021-03-09 21:25:00|4747.5|4697.5|4747.6|4697.6|4747.7|4697.7|4747.2|4697.2|0
1615325400000|2021-03-09 21:30:00|4747.5|4697.5|4751|4701|4751|4701|4746.3|4696.3|0
1615325700000|2021-03-09 21:35:00|4750.7|4700.7|4751.5|4701.5|4752.9|4702.9|4750.1|4700.1|0
1615326000000|2021-03-09 21:40:00|4751.2|4701.2|4749.9|4699.9|4751.2|4701.2|4749.6|4699.6|0
1615326300000|2021-03-09 21:45:00|4749.8|4699.8|4749.6|4699.6|4751.5|4701.5|4749.4|4699.4|0
1615326600000|2021-03-09 21:50:00|4749.9|4699.9|4749.6|4699.6|4751|4701|4749|4699|0
1615326900000|2021-03-09 21:55:00|4749.9|4699.9|4749.2|4699.2|4750.1|4700.1|4748.8|4698.8|0
1615327200000|2021-03-09 22:00:00|4749.1|4699.1|4749|4699|4749.2|4699.2|4748.7|4698.7|0
1615327500000|2021-03-09 22:05:00|4748.8|4698.8|4748.5|4698.5|4749.1|4699.1|4748.4|4698.4|0
1615327800000|2021-03-09 22:10:00|4748.4|4698.4|4748.4|4698.4|4748.8|4698.8|4748.4|4698.4|0
1615328100000|2021-03-09 22:15:00|4748.6|4698.6|4748.8|4698.8|4749|4699|4748.6|4698.6|0
1615328400000|2021-03-09 22:20:00|4749|4699|4750.9|4700.9|4750.9|4700.9|4748.8|4698.8|0
1615328700000|2021-03-09 22:25:00|4751|4701|4751.6|4701.6|4751.8|4701.8|4751|4701|0
1615329000000|2021-03-09 22:30:00|4751.4|4701.4|4751.8|4701.8|4752.1|4702.1|4751.1|4701.1|0
1615329300000|2021-03-09 22:35:00|4751.7|4701.7|4751.6|4701.6|4752|4702|4751|4701|0
1615329600000|2021-03-09 22:40:00|4751.2|4701.2|4751.1|4701.1|4751.4|4701.4|4750.9|4700.9|0
1615329900000|2021-03-09 22:45:00|4751.2|4701.2|4751.6|4701.6|4751.7|4701.7|4751.2|4701.2|0
1615330200000|2021-03-09 22:50:00|4751.4|4701.4|4751.8|4701.8|4752|4702|4751.4|4701.4|0
1615330500000|2021-03-09 22:55:00|4752|4702|4752.2|4702.2|4752.4|4702.4|4751.7|4701.7|0
1615330800000|2021-03-09 23:00:00|4752.4|4702.4|4753.4|4703.4|4755|4705|4751|4701|0
1615331100000|2021-03-09 23:05:00|4753.3|4703.3|4753.4|4703.4|4755|4705|4753|4703|0
1615331400000|2021-03-09 23:10:00|4753.9|4703.9|4754.1|4704.1|4754.7|4704.7|4753.4|4703.4|0
1615331700000|2021-03-09 23:15:00|4753.9|4703.9|4754.7|4704.7|4754.7|4704.7|4753|4703|0
1615332000000|2021-03-09 23:20:00|4754.5|4704.5|4755.2|4705.2|4756.1|4706.1|4754.1|4704.1|0
1615332300000|2021-03-09 23:25:00|4755.4|4705.4|4754.7|4704.7|4755.9|4705.9|4754.7|4704.7|0
1615332600000|2021-03-09 23:30:00|4754.8|4704.8|4753.4|4703.4|4755|4705|4751.6|4701.6|0
1615332900000|2021-03-09 23:35:00|4753.6|4703.6|4754.7|4704.7|4756.1|4706.1|4753.4|4703.4|0
1615333200000|2021-03-09 23:40:00|4754.8|4704.8|4756.4|4706.4|4756.4|4706.4|4754.7|4704.7|0
1615333500000|2021-03-09 23:45:00|4756.6|4706.6|4754.4|4704.4|4756.9|4706.9|4754.4|4704.4|0
1615333800000|2021-03-09 23:50:00|4754.7|4704.7|4752.5|4702.5|4755.2|4705.2|4752.5|4702.5|0
1615334100000|2021-03-09 23:55:00|4752.7|4702.7|4753.4|4703.4|4755|4705|4752.2|4702.2|0
1615334400000|2021-03-10 00:00:00|4753.3|4703.3|4750.9|4700.9|4753.4|4703.4|4748.4|4698.4|0
1615334700000|2021-03-10 00:05:00|4750.8|4700.8|4750.3|4700.3|4753.6|4703.6|4749.2|4699.2|0
1615335000000|2021-03-10 00:10:00|4750.2|4700.2|4749.7|4699.7|4750.7|4700.7|4747.9|4697.9|0
1615335300000|2021-03-10 00:15:00|4749.6|4699.6|4747.4|4697.4|4749.7|4699.7|4745|4695|0
1615335600000|2021-03-10 00:20:00|4747.1|4697.1|4745|4695|4748.6|4698.6|4743.7|4693.7|0
1615335900000|2021-03-10 00:25:00|4744.7|4694.7|4744.5|4694.5|4745.1|4695.1|4743.8|4693.8|0
1615336200000|2021-03-10 00:30:00|4744.7|4694.7|4742.2|4692.2|4745.1|4695.1|4740.2|4690.2|0
1615336500000|2021-03-10 00:35:00|4742.1|4692.1|4744|4694|4744|4694|4740.9|4690.9|0
1615336800000|2021-03-10 00:40:00|4744.1|4694.1|4743.4|4693.4|4745.3|4695.3|4743.4|4693.4|0
1615337100000|2021-03-10 00:45:00|4743.1|4693.1|4745.1|4695.1|4745.2|4695.2|4742.7|4692.7|0
1615337400000|2021-03-10 00:50:00|4743.9|4693.9|4743.9|4693.9|4743.9|4693.9|4742.6|4692.6|0
1615337700000|2021-03-10 00:55:00|4743.5|4693.5|4741.5|4691.5|4743.5|4693.5|4741.5|4691.5|0
1615338000000|2021-03-10 01:00:00|4741.6|4691.6|4745.2|4695.2|4745.2|4695.2|4740.3|4690.3|0
1615338300000|2021-03-10 01:05:00|4745|4695|4746.4|4696.4|4747.7|4697.7|4744.6|4694.6|0
1615338600000|2021-03-10 01:10:00|4746.5|4696.5|4747.7|4697.7|4747.7|4697.7|4745.2|4695.2|0
1615338900000|2021-03-10 01:15:00|4748.1|4698.1|4747.1|4697.1|4748.9|4698.9|4747|4697|0
1615339200000|2021-03-10 01:20:00|4746.4|4696.4|4743.9|4693.9|4747.6|4697.6|4743.9|4693.9|0
1615339500000|2021-03-10 01:25:00|4743.5|4693.5|4745.2|4695.2|4745.2|4695.2|4742.7|4692.7|0
1615339800000|2021-03-10 01:30:00|4744.6|4694.6|4737.2|4687.2|4745.2|4695.2|4736.6|4686.6|0
1615340100000|2021-03-10 01:35:00|4737.4|4687.4|4737.1|4687.1|4738.4|4688.4|4736.5|4686.5|0
1615340400000|2021-03-10 01:40:00|4737.3|4687.3|4738.9|4688.9|4740.2|4690.2|4736.5|4686.5|0
1615340700000|2021-03-10 01:45:00|4738.7|4688.7|4740.1|4690.1|4740.2|4690.2|4736.5|4686.5|0
1615341000000|2021-03-10 01:50:00|4740.2|4690.2|4738.8|4688.8|4741.3|4691.3|4738.8|4688.8|0
1615341300000|2021-03-10 01:55:00|4738.6|4688.6|4736.3|4686.3|4738.8|4688.8|4735.7|4685.7|0
1615341600000|2021-03-10 02:00:00|4736.4|4686.4|4737.6|4687.6|4737.6|4687.6|4735.7|4685.7|0
1615341900000|2021-03-10 02:05:00|4737.3|4687.3|4733.9|4683.9|4737.6|4687.6|4733.9|4683.9|0
1615342200000|2021-03-10 02:10:00|4734.2|4684.2|4735.2|4685.2|4736.5|4686.5|4733.9|4683.9|0
1615342500000|2021-03-10 02:15:00|4735.3|4685.3|4735.2|4685.2|4736.4|4686.4|4734|4684|0
1615342800000|2021-03-10 02:20:00|4735.3|4685.3|4736.5|4686.5|4737.7|4687.7|4735.2|4685.2|0
1615343100000|2021-03-10 02:25:00|4736.4|4686.4|4736.4|4686.4|4738.3|4688.3|4736.4|4686.4|0
1615343400000|2021-03-10 02:30:00|4736.5|4686.5|4736.5|4686.5|4737.1|4687.1|4734|4684|0
1615343700000|2021-03-10 02:35:00|4736.4|4686.4|4734|4684|4736.5|4686.5|4734|4684|0
1615344000000|2021-03-10 02:40:00|4734.2|4684.2|4736.4|4686.4|4737.7|4687.7|4733.9|4683.9|0
1615344300000|2021-03-10 02:45:00|4736.5|4686.5|4738.8|4688.8|4738.8|4688.8|4736.4|4686.4|0
1615344600000|2021-03-10 02:50:00|4738.6|4688.6|4740.1|4690.1|4740.1|4690.1|4737.6|4687.6|0
1615344900000|2021-03-10 02:55:00|4740|4690|4740|4690|4741.3|4691.3|4738.9|4688.9|0
1615345200000|2021-03-10 03:00:00|4740.1|4690.1|4741.2|4691.2|4742.5|4692.5|4739.4|4689.4|0
1615345500000|2021-03-10 03:05:00|4741|4691|4741.2|4691.2|4741.3|4691.3|4739.4|4689.4|0
1615345800000|2021-03-10 03:10:00|4741.3|4691.3|4742.5|4692.5|4742.5|4692.5|4740|4690|0
1615346100000|2021-03-10 03:15:00|4742.4|4692.4|4740|4690|4742.5|4692.5|4739.4|4689.4|0
1615346400000|2021-03-10 03:20:00|4740.3|4690.3|4741.2|4691.2|4741.3|4691.3|4739.4|4689.4|0
1615346700000|2021-03-10 03:25:00|4741.3|4691.3|4738.8|4688.8|4741.3|4691.3|4737.6|4687.6|0
1615347000000|2021-03-10 03:30:00|4738.6|4688.6|4738.9|4688.9|4740|4690|4737.6|4687.6|0
1615347300000|2021-03-10 03:35:00|4738.8|4688.8|4738.9|4688.9|4740.1|4690.1|4737.7|4687.7|0
1615347600000|2021-03-10 03:40:00|4738.6|4688.6|4738.9|4688.9|4740.1|4690.1|4737.7|4687.7|0
1615347900000|2021-03-10 03:45:00|4738.8|4688.8|4738.8|4688.8|4738.9|4688.9|4737.6|4687.6|0
1615348200000|2021-03-10 03:50:00|4738.9|4688.9|4738.8|4688.8|4738.9|4688.9|4738.2|4688.2|0
1615348500000|2021-03-10 03:55:00|4738.6|4688.6|4738.7|4688.7|4738.8|4688.8|4737.5|4687.5|0
1615348800000|2021-03-10 04:00:00|4738.5|4688.5|4735.1|4685.1|4738.7|4688.7|4735|4685|0
1615349100000|2021-03-10 04:05:00|4735|4685|4733.9|4683.9|4736.3|4686.3|4733.8|4683.8|0
1615349400000|2021-03-10 04:10:00|4733.8|4683.8|4734.5|4684.5|4735.1|4685.1|4733.8|4683.8|0
1615349700000|2021-03-10 04:15:00|4734.7|4684.7|4735.2|4685.2|4735.8|4685.8|4734.5|4684.5|0
1615350000000|2021-03-10 04:20:00|4735.1|4685.1|4735.1|4685.1|4735.2|4685.2|4735.1|4685.1|0
1615350300000|2021-03-10 04:25:00|4735.2|4685.2|4733.9|4683.9|4735.2|4685.2|4733.9|4683.9|0
1615350600000|2021-03-10 04:30:00|4734|4684|4739|4689|4740.2|4690.2|4734|4684|0
1615350900000|2021-03-10 04:35:00|4739.3|4689.3|4741.5|4691.5|4741.6|4691.6|4739|4689|0
1615351200000|2021-03-10 04:40:00|4741.6|4691.6|4741.5|4691.5|4742.7|4692.7|4740.3|4690.3|0
1615351500000|2021-03-10 04:45:00|4742|4692|4741.5|4691.5|4742.7|4692.7|4740.3|4690.3|0
1615351800000|2021-03-10 04:50:00|4741.4|4691.4|4739|4689|4741.5|4691.5|4739|4689|0
1615352100000|2021-03-10 04:55:00|4739.1|4689.1|4739|4689|4739.1|4689.1|4737.9|4687.9|0
1615352400000|2021-03-10 05:00:00|4738.8|4688.8|4733.9|4683.9|4739|4689|4732.7|4682.7|0
1615352700000|2021-03-10 05:05:00|4733.8|4683.8|4732.7|4682.7|4733.9|4683.9|4732.6|4682.6|0
1615353000000|2021-03-10 05:10:00|4732.6|4682.6|4733.8|4683.8|4733.8|4683.8|4731.4|4681.4|0
1615353300000|2021-03-10 05:15:00|4733.6|4683.6|4735|4685|4735.1|4685.1|4732.6|4682.6|0
1615353600000|2021-03-10 05:20:00|4734.7|4684.7|4735|4685|4736.3|4686.3|4733.7|4683.7|0
1615353900000|2021-03-10 05:25:00|4734.8|4684.8|4734.6|4684.6|4735|4685|4733.8|4683.8|0
1615354200000|2021-03-10 05:30:00|4735|4685|4736.4|4686.4|4738.9|4688.9|4734.4|4684.4|0
1615354500000|2021-03-10 05:35:00|4736.3|4686.3|4738.3|4688.3|4738.9|4688.9|4736.3|4686.3|0
1615354800000|2021-03-10 05:40:00|4738.5|4688.5|4737.6|4687.6|4738.9|4688.9|4736.4|4686.4|0
1615355100000|2021-03-10 05:45:00|4738.2|4688.2|4737|4687|4738.9|4688.9|4736.9|4686.9|0
1615355400000|2021-03-10 05:50:00|4736.9|4686.9|4736.3|4686.3|4737.5|4687.5|4735.1|4685.1|0
1615355700000|2021-03-10 05:55:00|4736.1|4686.1|4737.1|4687.1|4737.6|4687.6|4735.1|4685.1|0
1615356000000|2021-03-10 06:00:00|4736.4|4686.4|4738.8|4688.8|4740.1|4690.1|4736.4|4686.4|0
1615356300000|2021-03-10 06:05:00|4739.1|4689.1|4737.6|4687.6|4740.1|4690.1|4737.5|4687.5|0
1615356600000|2021-03-10 06:10:00|4737.5|4687.5|4735|4685|4737.5|4687.5|4734.9|4684.9|0
1615356900000|2021-03-10 06:15:00|4734.9|4684.9|4733.8|4683.8|4736.9|4686.9|4733.8|4683.8|0
1615357200000|2021-03-10 06:20:00|4733.7|4683.7|4731.3|4681.3|4733.7|4683.7|4731.2|4681.2|0
1615357500000|2021-03-10 06:25:00|4731.2|4681.2|4732.5|4682.5|4732.5|4682.5|4731.2|4681.2|0
1615357800000|2021-03-10 06:30:00|4732.3|4682.3|4731.3|4681.3|4732.6|4682.6|4730.1|4680.1|0
1615358100000|2021-03-10 06:35:00|4730.8|4680.8|4730.2|4680.2|4732.6|4682.6|4730.1|4680.1|0
1615358400000|2021-03-10 06:40:00|4730.7|4680.7|4732.6|4682.6|4732.6|4682.6|4730.7|4680.7|0
1615358700000|2021-03-10 06:45:00|4732.4|4682.4|4730.1|4680.1|4732.6|4682.6|4730.1|4680.1|0
1615359000000|2021-03-10 06:50:00|4730.2|4680.2|4732.6|4682.6|4732.7|4682.7|4730.2|4680.2|0
1615359300000|2021-03-10 06:55:00|4732.7|4682.7|4732.1|4682.1|4732.7|4682.7|4731.5|4681.5|0
1615359600000|2021-03-10 07:00:00|4732.3|4682.3|4735.1|4685.1|4736.3|4686.3|4729|4679|0
1615359900000|2021-03-10 07:05:00|4735.2|4685.2|4738.8|4688.8|4738.8|4688.8|4735.1|4685.1|0
1615360200000|2021-03-10 07:10:00|4738.3|4688.3|4736.4|4686.4|4738.8|4688.8|4736.4|4686.4|0
1615360500000|2021-03-10 07:15:00|4736.9|4686.9|4737.6|4687.6|4737.6|4687.6|4736.3|4686.3|0
1615360800000|2021-03-10 07:20:00|4737.5|4687.5|4740|4690|4740|4690|4736.3|4686.3|0
1615361100000|2021-03-10 07:25:00|4740.5|4690.5|4740.1|4690.1|4741.3|4691.3|4740|4690|0
1615361400000|2021-03-10 07:30:00|4740|4690|4740|4690|4740.1|4690.1|4738.8|4688.8|0
1615361700000|2021-03-10 07:35:00|4739.8|4689.8|4740|4690|4740.1|4690.1|4738.8|4688.8|0
1615362000000|2021-03-10 07:40:00|4740.1|4690.1|4740|4690|4740.1|4690.1|4738.8|4688.8|0
1615362300000|2021-03-10 07:45:00|4740.1|4690.1|4741.3|4691.3|4741.3|4691.3|4740|4690|0
1615362600000|2021-03-10 07:50:00|4741.2|4691.2|4740.1|4690.1|4741.3|4691.3|4740|4690|0
1615362900000|2021-03-10 07:55:00|4740|4690|4743.6|4693.6|4743.6|4693.6|4740|4690|0
1615363200000|2021-03-10 08:00:00|4743.1|4693.1|4742.4|4692.4|4747.1|4697.1|4738.8|4688.8|0
1615363500000|2021-03-10 08:05:00|4741.9|4691.9|4739.7|4719.7|4742.4|4720.7|4730.5|4687.4|0
1615363800000|2021-03-10 08:10:00|4739.8|4719.8|4731.2|4711.2|4741.5|4721.5|4730.5|4710.5|0
1615364100000|2021-03-10 08:15:00|4731.3|4711.3|4734.7|4714.7|4734.7|4714.7|4731.2|4711.2|0
1615364400000|2021-03-10 08:20:00|4734.6|4714.6|4736.5|4716.5|4737.2|4717.2|4733.3|4713.3|0
1615364700000|2021-03-10 08:25:00|4736.4|4716.4|4732.2|4712.2|4736.4|4716.4|4731.6|4711.6|0
1615365000000|2021-03-10 08:30:00|4732.1|4712.1|4736.7|4716.7|4736.9|4716.9|4732.1|4712.1|0
1615365300000|2021-03-10 08:35:00|4736.5|4716.5|4739.3|4719.3|4740.1|4720.1|4736.4|4716.4|0
1615365600000|2021-03-10 08:40:00|4739.4|4719.4|4741.6|4721.6|4742|4722|4739.3|4719.3|0
1615365900000|2021-03-10 08:45:00|4741.5|4721.5|4742.6|4722.6|4743|4723|4741.1|4721.1|0
1615366200000|2021-03-10 08:50:00|4742.7|4722.7|4744.4|4724.4|4744.8|4724.8|4742.6|4722.6|0
1615366500000|2021-03-10 08:55:00|4744.1|4724.1|4743.9|4723.9|4744.9|4724.9|4743.2|4723.2|0
1615366800000|2021-03-10 09:00:00|4744.4|4724.4|4747.9|4727.9|4748.2|4728.2|4744.4|4724.4|0
1615367100000|2021-03-10 09:05:00|4748|4728|4747.2|4727.2|4749.9|4729.9|4746.3|4726.3|0
1615367400000|2021-03-10 09:10:00|4747.1|4727.1|4747.2|4727.2|4747.5|4727.5|4744.9|4724.9|0
1615367700000|2021-03-10 09:15:00|4746.9|4726.9|4747|4727|4747.5|4727.5|4746.4|4726.4|0
1615368000000|2021-03-10 09:20:00|4747.1|4727.1|4745.4|4725.4|4747.2|4727.2|4743.7|4723.7|0
1615368300000|2021-03-10 09:25:00|4745.5|4725.5|4747.1|4727.1|4747.1|4727.1|4745.1|4725.1|0
1615368600000|2021-03-10 09:30:00|4747.2|4727.2|4747.5|4727.5|4748.9|4728.9|4746.6|4726.6|0
1615368900000|2021-03-10 09:35:00|4747.3|4727.3|4747.9|4727.9|4748.8|4728.8|4746.4|4726.4|0
1615369200000|2021-03-10 09:40:00|4748|4728|4750.8|4730.8|4751|4731|4747.9|4727.9|0
1615369500000|2021-03-10 09:45:00|4750.9|4730.9|4750.7|4730.7|4751.5|4731.5|4748.3|4728.3|0
1615369800000|2021-03-10 09:50:00|4750.5|4730.5|4748.6|4728.6|4752.3|4732.3|4747.7|4727.7|0
1615370100000|2021-03-10 09:55:00|4748.7|4728.7|4751.1|4731.1|4751.7|4731.7|4747.8|4727.8|0
1615370400000|2021-03-10 10:00:00|4751.2|4731.2|4750.5|4730.5|4751.2|4731.2|4749.9|4729.9|0
1615370700000|2021-03-10 10:05:00|4750.7|4730.7|4750.4|4730.4|4750.8|4730.8|4748.4|4728.4|0
1615371000000|2021-03-10 10:10:00|4750.5|4730.5|4754.5|4734.5|4754.7|4734.7|4750.5|4730.5|0
1615371300000|2021-03-10 10:15:00|4754.6|4734.6|4754.4|4734.4|4755|4735|4753.6|4733.6|0
1615371600000|2021-03-10 10:20:00|4754.5|4734.5|4755.9|4735.9|4756.2|4736.2|4751.9|4731.9|0
1615371900000|2021-03-10 10:25:00|4756.3|4736.3|4756.8|4736.8|4758.2|4738.2|4756.1|4736.1|0
1615372200000|2021-03-10 10:30:00|4756.2|4736.2|4751.8|4731.8|4756.5|4736.5|4750.7|4730.7|0
1615372500000|2021-03-10 10:35:00|4751.7|4731.7|4751|4731|4751.7|4731.7|4749.5|4729.5|0
1615372800000|2021-03-10 10:40:00|4750.8|4730.8|4752|4732|4752.1|4732.1|4749.2|4729.2|0
1615373100000|2021-03-10 10:45:00|4752.1|4732.1|4752.3|4732.3|4752.7|4732.7|4750.8|4730.8|0
1615373400000|2021-03-10 10:50:00|4752.2|4732.2|4751.9|4731.9|4752.3|4732.3|4750.8|4730.8|0
1615373700000|2021-03-10 10:55:00|4752.2|4732.2|4749|4729|4752.7|4732.7|4748.8|4728.8|0
1615374000000|2021-03-10 11:00:00|4748.7|4728.7|4750.1|4730.1|4750.1|4730.1|4747|4727|0
1615374300000|2021-03-10 11:05:00|4750.6|4730.6|4752.7|4732.7|4752.8|4732.8|4750.3|4730.3|0
1615374600000|2021-03-10 11:10:00|4752.5|4732.5|4755.5|4735.5|4755.7|4735.7|4751.7|4731.7|0
1615374900000|2021-03-10 11:15:00|4755.3|4735.3|4752.9|4732.9|4755.3|4735.3|4752.4|4732.4|0
1615375200000|2021-03-10 11:20:00|4752.8|4732.8|4752.6|4732.6|4753.4|4733.4|4751.6|4731.6|0
1615375500000|2021-03-10 11:25:00|4752.4|4732.4|4753|4733|4753.7|4733.7|4750.4|4730.4|0
1615375800000|2021-03-10 11:30:00|4752.8|4732.8|4749.8|4729.8|4753.4|4733.4|4749.8|4729.8|0
1615376100000|2021-03-10 11:35:00|4749.5|4729.5|4753.5|4733.5|4753.5|4733.5|4749.5|4729.5|0
1615376400000|2021-03-10 11:40:00|4753.2|4733.2|4753.3|4733.3|4753.7|4733.7|4751.7|4731.7|0
1615376700000|2021-03-10 11:45:00|4753.2|4733.2|4749.5|4729.5|4753.2|4733.2|4749.5|4729.5|0
1615377000000|2021-03-10 11:50:00|4749.3|4729.3|4750.9|4730.9|4751.3|4731.3|4748.4|4728.4|0
1615377300000|2021-03-10 11:55:00|4751|4731|4752|4732|4752|4732|4750.8|4730.8|0
1615377600000|2021-03-10 12:00:00|4751.9|4731.9|4751.3|4731.3|4753.5|4733.5|4751|4731|0
1615377900000|2021-03-10 12:05:00|4751.6|4731.6|4750.3|4730.3|4751.7|4731.7|4750|4730|0
1615378200000|2021-03-10 12:10:00|4750.4|4730.4|4751.6|4731.6|4751.6|4731.6|4750.2|4730.2|0
1615378500000|2021-03-10 12:15:00|4751.5|4731.5|4751.8|4731.8|4752.6|4732.6|4751.4|4731.4|0
1615378800000|2021-03-10 12:20:00|4751.4|4731.4|4755|4735|4760.2|4740.2|4751|4731|0
1615379100000|2021-03-10 12:25:00|4755.1|4735.1|4753.1|4733.1|4755.7|4735.7|4753|4733|0
1615379400000|2021-03-10 12:30:00|4753.3|4733.3|4753.4|4733.4|4754|4734|4752.4|4732.4|0
1615379700000|2021-03-10 12:35:00|4753.6|4733.6|4754.7|4734.7|4755.1|4735.1|4753.6|4733.6|0
1615380000000|2021-03-10 12:40:00|4754.8|4734.8|4754.6|4734.6|4755.4|4735.4|4754|4734|0
1615380300000|2021-03-10 12:45:00|4755|4735|4754.9|4734.9|4755.1|4735.1|4753.7|4733.7|0
1615380600000|2021-03-10 12:50:00|4755.3|4735.3|4755.8|4735.8|4756.1|4736.1|4754.6|4734.6|0
1615380900000|2021-03-10 12:55:00|4755.9|4735.9|4757|4737|4757|4737|4755.1|4735.1|0
1615381200000|2021-03-10 13:00:00|4757.3|4737.3|4758.9|4738.9|4758.9|4738.9|4756.8|4736.8|0
1615381500000|2021-03-10 13:05:00|4759|4739|4759.4|4739.4|4759.4|4739.4|4758.7|4738.7|0
1615381800000|2021-03-10 13:10:00|4759.3|4739.3|4759.6|4739.6|4759.8|4739.8|4757.2|4737.2|0
1615382100000|2021-03-10 13:15:00|4759.5|4739.5|4759.7|4739.7|4760.7|4740.7|4759|4739|0
1615382400000|2021-03-10 13:20:00|4759.9|4739.9|4758.3|4738.3|4760|4740|4757.7|4737.7|0
1615382700000|2021-03-10 13:25:00|4758.5|4738.5|4758.6|4738.6|4758.8|4738.8|4757.3|4737.3|0
1615383000000|2021-03-10 13:30:00|4759.2|4739.2|4763.4|4743.4|4765.1|4745.1|4759.2|4739.2|0
1615383300000|2021-03-10 13:35:00|4763.1|4743.1|4758.2|4738.2|4763.1|4743.1|4757.2|4737.2|0
1615383600000|2021-03-10 13:40:00|4758.6|4738.6|4759.2|4739.2|4759.3|4739.3|4756.9|4736.9|0
1615383900000|2021-03-10 13:45:00|4759.4|4739.4|4757.7|4737.7|4759.5|4739.5|4756.8|4736.8|0
1615384200000|2021-03-10 13:50:00|4758.1|4738.1|4758.8|4738.8|4758.9|4738.9|4757.6|4737.6|0
1615384500000|2021-03-10 13:55:00|4758.9|4738.9|4759|4739|4759.5|4739.5|4757.9|4737.9|0
1615384800000|2021-03-10 14:00:00|4758.7|4738.7|4759.3|4739.3|4759.5|4739.5|4757.8|4737.8|0
1615385100000|2021-03-10 14:05:00|4759.4|4739.4|4758.9|4738.9|4760.3|4740.3|4758.3|4738.3|0
1615385400000|2021-03-10 14:10:00|4759|4739|4762.5|4742.5|4762.8|4742.8|4759|4739|0
1615385700000|2021-03-10 14:15:00|4762.7|4742.7|4762.6|4742.6|4763.1|4743.1|4762.2|4742.2|0
1615386000000|2021-03-10 14:20:00|4762.5|4742.5|4764.1|4744.1|4764.4|4744.4|4762.2|4742.2|0
1615386300000|2021-03-10 14:25:00|4763.9|4743.9|4761.6|4741.6|4764|4744|4761.2|4741.2|0
1615386600000|2021-03-10 14:30:00|4761.7|4741.7|4759.6|4739.6|4763.4|4743.4|4758.6|4738.6|4500
1615386900000|2021-03-10 14:35:00|4759.5|4739.5|4759.7|4739.7|4760.2|4740.2|4757.6|4737.6|0
1615387200000|2021-03-10 14:40:00|4759.6|4739.6|4762.6|4742.6|4763|4743|4759.5|4739.5|0
1615387500000|2021-03-10 14:45:00|4762.7|4742.7|4759.2|4739.2|4763.8|4743.8|4758.3|4738.3|1500
1615387800000|2021-03-10 14:50:00|4759.1|4739.1|4766.2|4746.2|4766.2|4746.2|4758.6|4738.6|0
1615388100000|2021-03-10 14:55:00|4766|4746|4764.1|4744.1|4766.1|4746.1|4762|4742|0
1615388400000|2021-03-10 15:00:00|4764.2|4744.2|4762.2|4742.2|4765.2|4745.2|4761.9|4741.9|0
1615388700000|2021-03-10 15:05:00|4762.3|4742.3|4760.8|4740.8|4763.8|4743.8|4760.8|4740.8|0
1615389000000|2021-03-10 15:10:00|4760.5|4740.5|4759.7|4739.7|4762.7|4742.7|4759.5|4739.5|0
1615389300000|2021-03-10 15:15:00|4759.8|4739.8|4761.6|4741.6|4761.6|4741.6|4759.5|4739.5|0
1615389600000|2021-03-10 15:20:00|4761.8|4741.8|4763|4743|4763.1|4743.1|4759.5|4739.5|0
1615389900000|2021-03-10 15:25:00|4762.8|4742.8|4764.2|4744.2|4764.2|4744.2|4762.4|4742.4|0
1615390200000|2021-03-10 15:30:00|4764.1|4744.1|4765.9|4745.9|4766.5|4746.5|4764.1|4744.1|0
1615390500000|2021-03-10 15:35:00|4766.2|4746.2|4766.3|4746.3|4766.8|4746.8|4764.7|4744.7|0
1615390800000|2021-03-10 15:40:00|4766.1|4746.1|4767.2|4747.2|4767.2|4747.2|4765|4745|0
1615391100000|2021-03-10 15:45:00|4767.3|4747.3|4768.9|4748.9|4770.4|4750.4|4767.3|4747.3|0
1615391400000|2021-03-10 15:50:00|4768.8|4748.8|4765.2|4745.2|4769.2|4749.2|4765.1|4745.1|0
1615391700000|2021-03-10 15:55:00|4765|4745|4765.1|4745.1|4765.6|4745.6|4763.2|4743.2|0
1615392000000|2021-03-10 16:00:00|4765.3|4745.3|4765.3|4745.3|4767.1|4747.1|4764.3|4744.3|0
1615392300000|2021-03-10 16:05:00|4764.8|4744.8|4764|4744|4764.8|4744.8|4762.3|4742.3|0
1615392600000|2021-03-10 16:10:00|4763.7|4743.7|4763|4743|4765.4|4745.4|4762.7|4742.7|0
1615392900000|2021-03-10 16:15:00|4763.1|4743.1|4761.1|4741.1|4763.1|4743.1|4760.3|4740.3|0
1615393200000|2021-03-10 16:20:00|4761|4741|4761|4741|4761.7|4741.7|4760.5|4740.5|0
1615393500000|2021-03-10 16:25:00|4760.9|4740.9|4764.8|4744.8|4764.8|4744.8|4760.5|4740.5|0
1615393800000|2021-03-10 16:30:00|4776|4726|4777.2|4727.2|4778.5|4728.5|4774.8|4724.8|0
1615394100000|2021-03-10 16:35:00|4776.7|4726.7|4778.3|4728.3|4779.6|4729.6|4775.9|4725.9|0
1615394400000|2021-03-10 16:40:00|4777.8|4727.8|4769.7|4719.7|4777.8|4727.8|4769.7|4719.7|0
1615394700000|2021-03-10 16:45:00|4769.8|4719.8|4774.8|4724.8|4776|4726|4769.7|4719.7|0
1615395000000|2021-03-10 16:50:00|4775.3|4725.3|4777.5|4727.5|4777.5|4727.5|4774.8|4724.8|0
1615395300000|2021-03-10 16:55:00|4778|4728|4777.4|4727.4|4778.8|4728.8|4777.3|4727.3|0
1615395600000|2021-03-10 17:00:00|4777.8|4727.8|4777.3|4727.3|4778.6|4728.6|4774.9|4724.9|0
1615395900000|2021-03-10 17:05:00|4777.7|4727.7|4777.3|4727.3|4778.5|4728.5|4774.8|4724.8|0
1615396200000|2021-03-10 17:10:00|4776.8|4726.8|4778.6|4728.6|4778.6|4728.6|4776.1|4726.1|0
1615396500000|2021-03-10 17:15:00|4778.5|4728.5|4777.2|4727.2|4779.8|4729.8|4776|4726|0
1615396800000|2021-03-10 17:20:00|4777.7|4727.7|4778.4|4728.4|4778.4|4728.4|4777.1|4727.1|0
1615397100000|2021-03-10 17:25:00|4778.3|4728.3|4775.8|4725.8|4778.4|4728.4|4774.6|4724.6|0
1615397400000|2021-03-10 17:30:00|4775.9|4725.9|4777|4727|4778.3|4728.3|4774.5|4724.5|0
1615397700000|2021-03-10 17:35:00|4777.1|4727.1|4772|4722|4777.1|4727.1|4772|4722|0
1615398000000|2021-03-10 17:40:00|4772.3|4722.3|4775.8|4725.8|4775.8|4725.8|4772|4722|0
1615398300000|2021-03-10 17:45:00|4775.9|4725.9|4779.7|4729.7|4779.8|4729.8|4775.9|4725.9|0
1615398600000|2021-03-10 17:50:00|4779.2|4729.2|4778.6|4728.6|4779.8|4729.8|4777.3|4727.3|0
1615398900000|2021-03-10 17:55:00|4778.8|4728.8|4777.4|4727.4|4779.2|4729.2|4777.2|4727.2|0
1615399200000|2021-03-10 18:00:00|4777.5|4727.5|4777.3|4727.3|4778.6|4728.6|4770.7|4720.7|0
1615399500000|2021-03-10 18:05:00|4776.9|4726.9|4780|4730|4780|4730|4773.4|4723.4|0
1615399800000|2021-03-10 18:10:00|4780.1|4730.1|4778.7|4728.7|4781.2|4731.2|4778.7|4728.7|0
1615400100000|2021-03-10 18:15:00|4778.8|4728.8|4776.1|4726.1|4778.8|4728.8|4774.7|4724.7|0
1615400400000|2021-03-10 18:20:00|4776.6|4726.6|4777.4|4727.4|4778.6|4728.6|4776.1|4726.1|0
1615400700000|2021-03-10 18:25:00|4777.3|4727.3|4779.9|4729.9|4779.9|4729.9|4776.1|4726.1|0
1615401000000|2021-03-10 18:30:00|4780.1|4730.1|4777.2|4727.2|4781.2|4731.2|4775.9|4725.9|0
1615401300000|2021-03-10 18:35:00|4777.3|4727.3|4775.9|4725.9|4778.5|4728.5|4774.5|4724.5|0
1615401600000|2021-03-10 18:40:00|4775.8|4725.8|4777.1|4727.1|4778.5|4728.5|4774.6|4724.6|0
1615401900000|2021-03-10 18:45:00|4776.9|4726.9|4777|4727|4777.1|4727.1|4773.3|4723.3|0
1615402200000|2021-03-10 18:50:00|4777.1|4727.1|4777.1|4727.1|4778.4|4728.4|4775.7|4725.7|0
1615402500000|2021-03-10 18:55:00|4777.2|4727.2|4777.2|4727.2|4778.5|4728.5|4777.1|4727.1|0
1615402800000|2021-03-10 19:00:00|4777.1|4727.1|4778.5|4728.5|4778.5|4728.5|4775.8|4725.8|0
1615403100000|2021-03-10 19:05:00|4778.4|4728.4|4778.4|4728.4|4779.8|4729.8|4777.2|4727.2|0
1615403400000|2021-03-10 19:10:00|4778.5|4728.5|4780|4730|4780|4730|4778.4|4728.4|0
1615403700000|2021-03-10 19:15:00|4779.9|4729.9|4781.2|4731.2|4781.2|4731.2|4779.9|4729.9|0
1615404000000|2021-03-10 19:20:00|4781.1|4731.1|4779.7|4729.7|4781.2|4731.2|4778.5|4728.5|0
1615404300000|2021-03-10 19:25:00|4779.5|4729.5|4780.4|4730.4|4781.1|4731.1|4778.5|4728.5|0
1615404600000|2021-03-10 19:30:00|4781|4731|4781.1|4731.1|4781.2|4731.2|4779.8|4729.8|0
1615404900000|2021-03-10 19:35:00|4781.2|4731.2|4781.2|4731.2|4781.2|4731.2|4779.9|4729.9|0
1615405200000|2021-03-10 19:40:00|4781.1|4731.1|4779.9|4729.9|4781.2|4731.2|4779.9|4729.9|0
1615405500000|2021-03-10 19:45:00|4780|4730|4784|4734|4784|4734|4779.9|4729.9|0
1615405800000|2021-03-10 19:50:00|4783.9|4733.9|4783.8|4733.8|4784|4734|4782.7|4732.7|0
1615406100000|2021-03-10 19:55:00|4783.7|4733.7|4782.5|4732.5|4783.8|4733.8|4781.3|4731.3|0
1615406400000|2021-03-10 20:00:00|4782.6|4732.6|4778.7|4728.7|4782.7|4732.7|4777.4|4727.4|0
1615406700000|2021-03-10 20:05:00|4778.6|4728.6|4780|4730|4780|4730|4777.4|4727.4|0
1615407000000|2021-03-10 20:10:00|4779.9|4729.9|4778.6|4728.6|4780|4730|4778.5|4728.5|0
1615407300000|2021-03-10 20:15:00|4778.7|4728.7|4782.3|4732.3|4782.3|4732.3|4778.6|4728.6|0
1615407600000|2021-03-10 20:20:00|4782.2|4732.2|4782.2|4732.2|4783.5|4733.5|4781|4731|0
1615407900000|2021-03-10 20:25:00|4782.1|4732.1|4782|4732|4783.4|4733.4|4780.9|4730.9|0
1615408200000|2021-03-10 20:30:00|4782.1|4732.1|4779.4|4729.4|4782.1|4732.1|4779.3|4729.3|0
1615408500000|2021-03-10 20:35:00|4779.5|4729.5|4779.6|4729.6|4780.8|4730.8|4779.4|4729.4|0
1615408800000|2021-03-10 20:40:00|4779.5|4729.5|4779.6|4729.6|4780.9|4730.9|4779.5|4729.5|0
1615409100000|2021-03-10 20:45:00|4779.5|4729.5|4783.4|4733.4|4783.4|4733.4|4779.5|4729.5|0
1615409400000|2021-03-10 20:50:00|4783.3|4733.3|4781.8|4731.8|4783.3|4733.3|4780.6|4730.6|0
1615409700000|2021-03-10 20:55:00|4781.4|4731.4|4779.2|4729.2|4781.8|4731.8|4779.1|4729.1|0
1615410000000|2021-03-10 21:00:00|4779.1|4729.1|4786|4736|4786.2|4736.2|4778.7|4728.7|0
1615410300000|2021-03-10 21:05:00|4786.2|4736.2|4787.3|4737.3|4787.3|4737.3|4784.3|4734.3|0
1615410600000|2021-03-10 21:10:00|4787.4|4737.4|4789.1|4739.1|4789.4|4739.4|4787.1|4737.1|0
1615410900000|2021-03-10 21:15:00|4789|4739|4789.8|4739.8|4790.1|4740.1|4788.8|4738.8|0
1615411200000|2021-03-10 21:20:00|4789.9|4739.9|4789.5|4739.5|4789.9|4739.9|4789.4|4739.4|0
1615411500000|2021-03-10 21:25:00|4789.4|4739.4|4788.7|4738.7|4789.4|4739.4|4788.7|4738.7|0
1615411800000|2021-03-10 21:30:00|4788.8|4738.8|4789.4|4739.4|4789.7|4739.7|4788.1|4738.1|0
1615412100000|2021-03-10 21:35:00|4789.2|4739.2|4789.9|4739.9|4790.2|4740.2|4789.2|4739.2|0
1615412400000|2021-03-10 21:40:00|4790|4740|4789.9|4739.9|4790.2|4740.2|4789.7|4739.7|0
1615412700000|2021-03-10 21:45:00|4789.7|4739.7|4789.7|4739.7|4790.2|4740.2|4789.7|4739.7|0
1615413000000|2021-03-10 21:50:00|4789.9|4739.9|4790.8|4740.8|4791.1|4741.1|4789.7|4739.7|0
1615413300000|2021-03-10 21:55:00|4791.1|4741.1|4791.4|4741.4|4791.6|4741.6|4790.8|4740.8|0
1615413600000|2021-03-10 22:00:00|4790.9|4740.9|4791.3|4741.3|4791.6|4741.6|4790.9|4740.9|0
1615413900000|2021-03-10 22:05:00|4791.6|4741.6|4791.2|4741.2|4791.6|4741.6|4791.1|4741.1|0
1615414200000|2021-03-10 22:10:00|4791.4|4741.4|4791.3|4741.3|4791.4|4741.4|4791.1|4741.1|0
1615414500000|2021-03-10 22:15:00|4791.2|4741.2|4791.4|4741.4|4791.4|4741.4|4791|4741|0
1615414800000|2021-03-10 22:20:00|4791.7|4741.7|4791.3|4741.3|4791.7|4741.7|4791.3|4741.3|0
1615415100000|2021-03-10 22:25:00|4791.2|4741.2|4791.2|4741.2|4791.2|4741.2|4791.1|4741.1|0
1615415400000|2021-03-10 22:30:00|4791.1|4741.1|4791.2|4741.2|4791.6|4741.6|4791|4741|0
1615415700000|2021-03-10 22:35:00|4791.1|4741.1|4791.1|4741.1|4791.1|4741.1|4791.1|4741.1|0
1615416000000|2021-03-10 22:40:00|4791.2|4741.2|4791.1|4741.1|4791.2|4741.2|4790.9|4740.9|0
1615416300000|2021-03-10 22:45:00|4790.9|4740.9|4791.1|4741.1|4791.4|4741.4|4790.9|4740.9|0
1615416900000|2021-03-10 22:55:00|4791|4741|4791.2|4741.2|4791.3|4741.3|4790.9|4740.9|0
1615417200000|2021-03-10 23:00:00|4791.3|4741.3|4790.7|4740.7|4792.6|4742.6|4788.9|4738.9|0
1615417500000|2021-03-10 23:05:00|4790.9|4740.9|4790.1|4740.1|4791.2|4741.2|4789.4|4739.4|0
1615417800000|2021-03-10 23:10:00|4790.6|4740.6|4790.3|4740.3|4791.2|4741.2|4789.6|4739.6|0
1615418100000|2021-03-10 23:15:00|4790.2|4740.2|4789.4|4739.4|4791.3|4741.3|4789.2|4739.2|0
1615418400000|2021-03-10 23:20:00|4789.5|4739.5|4788.2|4738.2|4790.1|4740.1|4787.7|4737.7|0
1615418700000|2021-03-10 23:25:00|4788.1|4738.1|4788.2|4738.2|4788.6|4738.6|4787.6|4737.6|0
1615419000000|2021-03-10 23:30:00|4788.3|4738.3|4783.7|4733.7|4788.4|4738.4|4783.4|4733.4|0
1615419300000|2021-03-10 23:35:00|4783.8|4733.8|4784.6|4734.6|4785.1|4735.1|4783.4|4733.4|0
1615419600000|2021-03-10 23:40:00|4784.4|4734.4|4784.6|4734.6|4785.1|4735.1|4784.3|4734.3|0
1615419900000|2021-03-10 23:45:00|4784.7|4734.7|4783.4|4733.4|4784.8|4734.8|4783.4|4733.4|0
1615420200000|2021-03-10 23:50:00|4783.3|4733.3|4781.1|4731.1|4783.4|4733.4|4781|4731|0
1615420500000|2021-03-10 23:55:00|4781.2|4731.2|4781|4731|4781.8|4731.8|4781|4731|0
1615420800000|2021-03-11 00:00:00|4781.2|4731.2|4782.3|4732.3|4783.7|4733.7|4781.2|4731.2|0
1615421100000|2021-03-11 00:05:00|4782.4|4732.4|4783.2|4733.2|4783.3|4733.3|4781|4731|0
1615421400000|2021-03-11 00:10:00|4782.9|4732.9|4781.6|4731.6|4783.2|4733.2|4781.6|4731.6|0
1615421700000|2021-03-11 00:15:00|4781.8|4731.8|4774.7|4724.7|4781.8|4731.8|4774.7|4724.7|0
1615422000000|2021-03-11 00:20:00|4774.9|4724.9|4775.9|4725.9|4775.9|4725.9|4774.7|4724.7|0
1615422300000|2021-03-11 00:25:00|4775.8|4725.8|4774.7|4724.7|4775.9|4725.9|4774.6|4724.6|0
1615422600000|2021-03-11 00:30:00|4774.9|4724.9|4775.9|4725.9|4775.9|4725.9|4774.7|4724.7|0
1615422900000|2021-03-11 00:35:00|4775.4|4725.4|4777.1|4727.1|4777.2|4727.2|4774.7|4724.7|0
1615423200000|2021-03-11 00:40:00|4777.2|4727.2|4774.7|4724.7|4777.2|4727.2|4774.7|4724.7|0
1615423500000|2021-03-11 00:45:00|4774.9|4724.9|4775.3|4725.3|4775.9|4725.9|4774.7|4724.7|0
1615423800000|2021-03-11 00:50:00|4775.5|4725.5|4772.1|4722.1|4775.9|4725.9|4772.1|4722.1|0
1615424100000|2021-03-11 00:55:00|4772.5|4722.5|4775.2|4725.2|4775.7|4725.7|4772.1|4722.1|0
1615424400000|2021-03-11 01:00:00|4775.4|4725.4|4774.6|4724.6|4775.8|4725.8|4773.9|4723.9|0
1615424700000|2021-03-11 01:05:00|4775|4725|4778.3|4728.3|4778.3|4728.3|4775|4725|0
1615425000000|2021-03-11 01:10:00|4778.8|4728.8|4778.3|4728.3|4779.5|4729.5|4778.3|4728.3|0
1615425300000|2021-03-11 01:15:00|4778.8|4728.8|4779.5|4729.5|4780.7|4730.7|4777|4727|0
1615425600000|2021-03-11 01:20:00|4779.2|4729.2|4779.5|4729.5|4780.7|4730.7|4778.2|4728.2|0
1615425900000|2021-03-11 01:25:00|4779.7|4729.7|4780.7|4730.7|4780.7|4730.7|4779.5|4729.5|0
1615426200000|2021-03-11 01:30:00|4780.6|4730.6|4778.4|4728.4|4781.9|4731.9|4778.3|4728.3|0
1615426500000|2021-03-11 01:35:00|4778.8|4728.8|4779.5|4729.5|4782|4732|4778.4|4728.4|0
1615426800000|2021-03-11 01:40:00|4779.8|4729.8|4778.2|4728.2|4780.7|4730.7|4778.2|4728.2|0
1615427100000|2021-03-11 01:45:00|4778.3|4728.3|4785.8|4735.8|4785.8|4735.8|4778.2|4728.2|0
1615427400000|2021-03-11 01:50:00|4785.2|4735.2|4785.8|4735.8|4787|4737|4784.5|4734.5|0
1615427700000|2021-03-11 01:55:00|4786.1|4736.1|4788.4|4738.4|4788.4|4738.4|4786.1|4736.1|0
1615428000000|2021-03-11 02:00:00|4788.5|4738.5|4788.5|4738.5|4788.5|4738.5|4787.2|4737.2|0
1615428300000|2021-03-11 02:05:00|4788.4|4738.4|4787.3|4737.3|4788.5|4738.5|4786|4736|0
1615428600000|2021-03-11 02:10:00|4786.1|4736.1|4786|4736|4787.3|4737.3|4786|4736|0
1615428900000|2021-03-11 02:15:00|4786.1|4736.1|4786.1|4736.1|4787.3|4737.3|4786|4736|0
1615429200000|2021-03-11 02:20:00|4786.3|4736.3|4787.4|4737.4|4788.6|4738.6|4786.3|4736.3|0
1615429500000|2021-03-11 02:25:00|4787.3|4737.3|4787.4|4737.4|4788.6|4738.6|4786.1|4736.1|0
1615429800000|2021-03-11 02:30:00|4787.5|4737.5|4787.5|4737.5|4788.7|4738.7|4786.8|4736.8|0
1615430100000|2021-03-11 02:35:00|4787.4|4737.4|4786.2|4736.2|4787.4|4737.4|4786.2|4736.2|0
1615430700000|2021-03-11 02:45:00|4786.3|4736.3|4786.2|4736.2|4786.3|4736.3|4786.2|4736.2|0
1615431000000|2021-03-11 02:50:00|4786.6|4736.6|4787.4|4737.4|4787.4|4737.4|4786.1|4736.1|0
1615431300000|2021-03-11 02:55:00|4787.3|4737.3|4786.2|4736.2|4787.4|4737.4|4786.1|4736.1|0
1615431600000|2021-03-11 03:00:00|4786.7|4736.7|4786.1|4736.1|4787.4|4737.4|4786.1|4736.1|0
1615431900000|2021-03-11 03:05:00|4786.2|4736.2|4786.2|4736.2|4787.4|4737.4|4786.1|4736.1|0
1615432200000|2021-03-11 03:10:00|4786.1|4736.1|4787.5|4737.5|4787.5|4737.5|4786.1|4736.1|0
1615432500000|2021-03-11 03:15:00|4787.4|4737.4|4786.3|4736.3|4787.6|4737.6|4786.3|4736.3|0
1615432800000|2021-03-11 03:20:00|4786.2|4736.2|4786.3|4736.3|4786.9|4736.9|4786.2|4736.2|0
1615433100000|2021-03-11 03:25:00|4786.2|4736.2|4788.9|4738.9|4788.9|4738.9|4786.2|4736.2|0
1615433400000|2021-03-11 03:30:00|4788.8|4738.8|4786.3|4736.3|4788.8|4738.8|4786.3|4736.3|0
1615433700000|2021-03-11 03:35:00|4786.4|4736.4|4787.5|4737.5|4788.7|4738.7|4786.3|4736.3|0
1615434000000|2021-03-11 03:40:00|4787.4|4737.4|4786.3|4736.3|4787.5|4737.5|4786.2|4736.2|0
1615434300000|2021-03-11 03:45:00|4786.2|4736.2|4786.9|4736.9|4787.5|4737.5|4786.2|4736.2|0
1615434600000|2021-03-11 03:50:00|4786.6|4736.6|4786.2|4736.2|4786.9|4736.9|4785.6|4735.6|0
1615434900000|2021-03-11 03:55:00|4785.8|4735.8|4786.2|4736.2|4786.2|4736.2|4785|4735|0
1615435200000|2021-03-11 04:00:00|4785.8|4735.8|4785|4735|4786.2|4736.2|4785|4735|0
1615435500000|2021-03-11 04:05:00|4785.1|4735.1|4785|4735|4786.3|4736.3|4785|4735|0
1615435800000|2021-03-11 04:10:00|4784.6|4734.6|4783.8|4733.8|4784.6|4734.6|4783.8|4733.8|0
1615436100000|2021-03-11 04:15:00|4784.3|4734.3|4783.8|4733.8|4785|4735|4783.8|4733.8|0
1615436400000|2021-03-11 04:20:00|4784.1|4734.1|4783.9|4733.9|4785|4735|4783.8|4733.8|0
1615436700000|2021-03-11 04:25:00|4783.8|4733.8|4783.8|4733.8|4785.1|4735.1|4783.8|4733.8|0
1615437000000|2021-03-11 04:30:00|4783.9|4733.9|4785.1|4735.1|4785.1|4735.1|4783.8|4733.8|0
1615437300000|2021-03-11 04:35:00|4784.9|4734.9|4785.1|4735.1|4785.7|4735.7|4784.5|4734.5|0
1615437600000|2021-03-11 04:40:00|4785.2|4735.2|4785.2|4735.2|4786.4|4736.4|4785.2|4735.2|0
1615437900000|2021-03-11 04:45:00|4785.4|4735.4|4783.9|4733.9|4786.4|4736.4|4783.9|4733.9|0
1615438200000|2021-03-11 04:50:00|4784|4734|4783.9|4733.9|4785.1|4735.1|4783.9|4733.9|0
1615438500000|2021-03-11 04:55:00|4784.4|4734.4|4785.2|4735.2|4786.3|4736.3|4784.4|4734.4|0
1615438800000|2021-03-11 05:00:00|4785.1|4735.1|4786.3|4736.3|4786.4|4736.4|4783.9|4733.9|0
1615439100000|2021-03-11 05:05:00|4786.1|4736.1|4787.6|4737.6|4787.6|4737.6|4785.1|4735.1|0
1615439400000|2021-03-11 05:10:00|4787.5|4737.5|4787|4737|4787.6|4737.6|4786.3|4736.3|0
1615439700000|2021-03-11 05:15:00|4786.7|4736.7|4787.6|4737.6|4787.6|4737.6|4786.3|4736.3|0
1615440000000|2021-03-11 05:20:00|4787.5|4737.5|4787.5|4737.5|4787.6|4737.6|4786.3|4736.3|0
1615440300000|2021-03-11 05:25:00|4787.1|4737.1|4786.4|4736.4|4787.5|4737.5|4785.2|4735.2|0
1615440600000|2021-03-11 05:30:00|4786.9|4736.9|4787.6|4737.6|4787.7|4737.7|4786.4|4736.4|0
1615440900000|2021-03-11 05:35:00|4787.7|4737.7|4786.4|4736.4|4787.7|4737.7|4786.4|4736.4|0
1615441200000|2021-03-11 05:40:00|4786.5|4736.5|4785.2|4735.2|4786.5|4736.5|4785.2|4735.2|0
1615441500000|2021-03-11 05:45:00|4785.7|4735.7|4786.7|4736.7|4786.7|4736.7|4785.2|4735.2|0
1615441800000|2021-03-11 05:50:00|4787.9|4737.9|4785.2|4735.2|4787.9|4737.9|4785.2|4735.2|0
1615442100000|2021-03-11 05:55:00|4785.1|4735.1|4785.2|4735.2|4785.2|4735.2|4783.9|4733.9|0
1615442400000|2021-03-11 06:00:00|4784.9|4734.9|4785.1|4735.1|4785.1|4735.1|4782.7|4732.7|0
1615442700000|2021-03-11 06:05:00|4785.2|4735.2|4784|4734|4785.2|4735.2|4783.9|4733.9|0
1615443000000|2021-03-11 06:10:00|4784.4|4734.4|4782.6|4732.6|4785.2|4735.2|4782.6|4732.6|0
1615443300000|2021-03-11 06:15:00|4782.7|4732.7|4782.7|4732.7|4782.7|4732.7|4782.6|4732.6|0
1615443600000|2021-03-11 06:20:00|4783.2|4733.2|4783.9|4733.9|4783.9|4733.9|4783.2|4733.2|0
1615443900000|2021-03-11 06:25:00|4784.1|4734.1|4786.4|4736.4|4787|4737|4784.1|4734.1|0
1615444200000|2021-03-11 06:30:00|4786.6|4736.6|4786.3|4736.3|4787.6|4737.6|4786.3|4736.3|0
1615444500000|2021-03-11 06:35:00|4786.4|4736.4|4786.5|4736.5|4786.5|4736.5|4786.4|4736.4|0
1615444800000|2021-03-11 06:40:00|4786.4|4736.4|4788.9|4738.9|4788.9|4738.9|4786.4|4736.4|0
1615445100000|2021-03-11 06:45:00|4789.4|4739.4|4791.3|4741.3|4791.4|4741.4|4789.4|4739.4|0
1615445400000|2021-03-11 06:50:00|4790.9|4740.9|4790.1|4740.1|4790.9|4740.9|4788.9|4738.9|0
1615445700000|2021-03-11 06:55:00|4789.9|4739.9|4791.4|4741.4|4791.4|4741.4|4789.5|4739.5|0
1615446000000|2021-03-11 07:00:00|4791.8|4741.8|4791.3|4741.3|4792.6|4742.6|4786.5|4736.5|0
1615446300000|2021-03-11 07:05:00|4791.1|4741.1|4791.3|4741.3|4791.3|4741.3|4790.1|4740.1|0
1615446600000|2021-03-11 07:10:00|4791.8|4741.8|4792.5|4742.5|4792.6|4742.6|4791.3|4741.3|0
1615446900000|2021-03-11 07:15:00|4792.6|4742.6|4791.3|4741.3|4793.8|4743.8|4790.7|4740.7|0
1615447200000|2021-03-11 07:20:00|4790.9|4740.9|4790.2|4740.2|4791.4|4741.4|4790.1|4740.1|0
1615447500000|2021-03-11 07:25:00|4790.5|4740.5|4792.7|4742.7|4792.8|4742.8|4790.2|4740.2|0
1615447800000|2021-03-11 07:30:00|4792.8|4742.8|4791.5|4741.5|4792.8|4742.8|4791.5|4741.5|0
1615448100000|2021-03-11 07:35:00|4791.1|4741.1|4791.5|4741.5|4791.5|4741.5|4789.1|4739.1|0
1615448400000|2021-03-11 07:40:00|4791.1|4741.1|4790.3|4740.3|4791.6|4741.6|4790.3|4740.3|0
1615448700000|2021-03-11 07:45:00|4790.8|4740.8|4791.5|4741.5|4792.7|4742.7|4790.8|4740.8|0
1615449000000|2021-03-11 07:50:00|4791.9|4741.9|4793.9|4743.9|4793.9|4743.9|4791.9|4741.9|0
1615449300000|2021-03-11 07:55:00|4793.5|4743.5|4792.7|4742.7|4794|4744|4790.3|4740.3|0
1615449600000|2021-03-11 08:00:00|4793.2|4743.2|4798.6|4748.6|4798.6|4748.6|4787.9|4737.9|0
1615449900000|2021-03-11 08:05:00|4798.5|4748.5|4810.2|4790.2|4818.3|4798.3|4793.8|4743.8|0
1615450200000|2021-03-11 08:10:00|4810.3|4790.3|4807.9|4787.9|4817.1|4797.1|4807.9|4787.9|0
1615450500000|2021-03-11 08:15:00|4809.2|4789.2|4814.4|4794.4|4817.1|4797.1|4809.2|4789.2|0
1615450800000|2021-03-11 08:20:00|4814.6|4794.6|4825.2|4805.2|4825.5|4805.5|4813.6|4793.6|0
1615451100000|2021-03-11 08:25:00|4825.4|4805.4|4826.4|4806.4|4828.4|4808.4|4822|4802|0
1615451400000|2021-03-11 08:30:00|4826.7|4806.7|4827.3|4807.3|4828.1|4808.1|4825|4805|0
1615451700000|2021-03-11 08:35:00|4827.7|4807.7|4825.1|4805.1|4829.2|4809.2|4825.1|4805.1|0
1615452000000|2021-03-11 08:40:00|4825.3|4805.3|4828.3|4808.3|4828.3|4808.3|4825.1|4805.1|0
1615452300000|2021-03-11 08:45:00|4828.1|4808.1|4831.5|4811.5|4832.5|4812.5|4828.1|4808.1|0
1615452600000|2021-03-11 08:50:00|4830.1|4810.1|4829.5|4809.5|4833|4813|4825.5|4805.5|0
1615452900000|2021-03-11 08:55:00|4829.6|4809.6|4831.7|4811.7|4831.7|4811.7|4829|4809|0
1615453200000|2021-03-11 09:00:00|4831.8|4811.8|4831.9|4811.9|4836.3|4816.3|4830.6|4810.6|0
1615453500000|2021-03-11 09:05:00|4832|4812|4836.9|4816.9|4838.6|4818.6|4832|4812|0
1615453800000|2021-03-11 09:10:00|4836.8|4816.8|4830.8|4810.8|4836.8|4816.8|4828.2|4808.2|0
1615454100000|2021-03-11 09:15:00|4831|4811|4828.7|4808.7|4832.3|4812.3|4828.7|4808.7|0
1615454400000|2021-03-11 09:20:00|4829.2|4809.2|4828.6|4808.6|4830.9|4810.9|4828.6|4808.6|0
1615454700000|2021-03-11 09:25:00|4828.5|4808.5|4826.9|4806.9|4828.5|4808.5|4826.1|4806.1|0
1615455000000|2021-03-11 09:30:00|4826.7|4806.7|4828.4|4808.4|4830.4|4810.4|4824.2|4804.2|0
1615455300000|2021-03-11 09:35:00|4828.6|4808.6|4830|4810|4831.3|4811.3|4827.3|4807.3|0
1615455600000|2021-03-11 09:40:00|4829.9|4809.9|4827.5|4807.5|4830.6|4810.6|4827.2|4807.2|0
1615455900000|2021-03-11 09:45:00|4827.7|4807.7|4822.1|4802.1|4827.7|4807.7|4822|4802|0
1615456200000|2021-03-11 09:50:00|4822.3|4802.3|4823.6|4803.6|4823.7|4803.7|4819.9|4799.9|0
1615456500000|2021-03-11 09:55:00|4823.5|4803.5|4819.3|4799.3|4823.5|4803.5|4818.9|4798.9|0
1615456800000|2021-03-11 10:00:00|4819.4|4799.4|4822.2|4802.2|4823.2|4803.2|4819.4|4799.4|0
1615457100000|2021-03-11 10:05:00|4822.1|4802.1|4821.5|4801.5|4822.1|4802.1|4819.7|4799.7|0
1615457400000|2021-03-11 10:10:00|4821.7|4801.7|4821.4|4801.4|4823|4803|4820.4|4800.4|0
1615457700000|2021-03-11 10:15:00|4821.7|4801.7|4821.6|4801.6|4822.9|4802.9|4821.3|4801.3|0
1615458000000|2021-03-11 10:20:00|4821.7|4801.7|4825|4805|4826.5|4806.5|4821.7|4801.7|0
1615458300000|2021-03-11 10:25:00|4824.9|4804.9|4824.9|4804.9|4826.2|4806.2|4824.7|4804.7|0
1615458600000|2021-03-11 10:30:00|4825.1|4805.1|4822.8|4802.8|4826.4|4806.4|4822.7|4802.7|0
1615458900000|2021-03-11 10:35:00|4822.7|4802.7|4824.5|4804.5|4825.3|4805.3|4822.7|4802.7|0
1615459200000|2021-03-11 10:40:00|4824.4|4804.4|4824.1|4804.1|4825.3|4805.3|4824.1|4804.1|0
1615459500000|2021-03-11 10:45:00|4823.9|4803.9|4825.7|4805.7|4825.8|4805.8|4823.7|4803.7|0
1615459800000|2021-03-11 10:50:00|4825.6|4805.6|4826.8|4806.8|4828.4|4808.4|4824.6|4804.6|0
1615460100000|2021-03-11 10:55:00|4826.5|4806.5|4826.6|4806.6|4827.7|4807.7|4824.9|4804.9|0
1615460400000|2021-03-11 11:00:00|4826.5|4806.5|4822.7|4802.7|4826.5|4806.5|4822.7|4802.7|0
1615460700000|2021-03-11 11:05:00|4822.6|4802.6|4824.3|4804.3|4825.2|4805.2|4821.7|4801.7|0
1615461000000|2021-03-11 11:10:00|4824.4|4804.4|4825.3|4805.3|4825.4|4805.4|4824.1|4804.1|0
1615461300000|2021-03-11 11:15:00|4825.4|4805.4|4825.2|4805.2|4825.6|4805.6|4824.8|4804.8|0
1615461600000|2021-03-11 11:20:00|4824.7|4804.7|4825.7|4805.7|4826.5|4806.5|4824.1|4804.1|0
1615461900000|2021-03-11 11:25:00|4825.9|4805.9|4825.6|4805.6|4826.3|4806.3|4823.9|4803.9|0
1615462200000|2021-03-11 11:30:00|4825.4|4805.4|4822.9|4802.9|4825.5|4805.5|4822.4|4802.4|0
1615462500000|2021-03-11 11:35:00|4823.2|4803.2|4821|4801|4823.2|4803.2|4818.6|4798.6|0
1615462800000|2021-03-11 11:40:00|4821.3|4801.3|4821.3|4801.3|4823.3|4803.3|4820.4|4800.4|0
1615463100000|2021-03-11 11:45:00|4821|4801|4820.3|4800.3|4821.5|4801.5|4820.1|4800.1|0
1615463400000|2021-03-11 11:50:00|4819.9|4799.9|4818.4|4798.4|4821.6|4801.6|4818.2|4798.2|0
1615463700000|2021-03-11 11:55:00|4817.8|4797.8|4813.8|4793.8|4819.2|4799.2|4813.7|4793.7|0
1615464000000|2021-03-11 12:00:00|4813.7|4793.7|4812.9|4792.9|4813.8|4793.8|4811.8|4791.8|0
1615464300000|2021-03-11 12:05:00|4812.8|4792.8|4816.6|4796.6|4816.8|4796.8|4812.7|4792.7|0
1615464600000|2021-03-11 12:10:00|4816.2|4796.2|4815.1|4795.1|4816.6|4796.6|4814.5|4794.5|0
1615464900000|2021-03-11 12:15:00|4815.2|4795.2|4815.8|4795.8|4816.1|4796.1|4813.7|4793.7|0
1615465200000|2021-03-11 12:20:00|4815.7|4795.7|4815.7|4795.7|4816.3|4796.3|4815.4|4795.4|0
1615465500000|2021-03-11 12:25:00|4815.8|4795.8|4819.8|4799.8|4819.8|4799.8|4815.8|4795.8|0
1615465800000|2021-03-11 12:30:00|4820|4800|4815.7|4795.7|4820|4800|4815.7|4795.7|0
1615466100000|2021-03-11 12:35:00|4815.5|4795.5|4818.2|4798.2|4818.2|4798.2|4814.7|4794.7|0
1615466400000|2021-03-11 12:40:00|4818.1|4798.1|4818.3|4798.3|4818.4|4798.4|4817.9|4797.9|0
1615466700000|2021-03-11 12:45:00|4818.2|4798.2|4822.6|4802.6|4822.9|4802.9|4818.1|4798.1|0
1615467000000|2021-03-11 12:50:00|4822.8|4802.8|4824.3|4804.3|4824.5|4804.5|4822.8|4802.8|0
1615467300000|2021-03-11 12:55:00|4824.5|4804.5|4827.2|4807.2|4827.2|4807.2|4823.7|4803.7|0
1615467600000|2021-03-11 13:00:00|4827.3|4807.3|4825.7|4805.7|4827.7|4807.7|4825.7|4805.7|0
1615467900000|2021-03-11 13:05:00|4825.8|4805.8|4826.4|4806.4|4826.4|4806.4|4824.2|4804.2|0
1615468200000|2021-03-11 13:10:00|4826.6|4806.6|4823.8|4803.8|4827|4807|4823.8|4803.8|0
1615468500000|2021-03-11 13:15:00|4823.7|4803.7|4823.9|4803.9|4824.4|4804.4|4822.4|4802.4|0
1615468800000|2021-03-11 13:20:00|4823.8|4803.8|4823|4803|4824|4804|4821.6|4801.6|0
1615469100000|2021-03-11 13:25:00|4822.8|4802.8|4822.4|4802.4|4822.8|4802.8|4820.8|4800.8|0
1615469400000|2021-03-11 13:30:00|4822.2|4802.2|4822|4802|4823.3|4803.3|4821.4|4801.4|0
1615469700000|2021-03-11 13:35:00|4822.4|4802.4|4822.9|4802.9|4823.4|4803.4|4821.6|4801.6|0
1615470000000|2021-03-11 13:40:00|4823.3|4803.3|4823.1|4803.1|4823.5|4803.5|4820.5|4800.5|0
1615470300000|2021-03-11 13:45:00|4823.3|4803.3|4820.3|4800.3|4823.3|4803.3|4819.7|4799.7|0
1615470600000|2021-03-11 13:50:00|4820.1|4800.1|4819.3|4799.3|4820.2|4800.2|4818.4|4798.4|0
1615470900000|2021-03-11 13:55:00|4819.1|4799.1|4818.9|4798.9|4821|4801|4818.5|4798.5|0
1615471200000|2021-03-11 14:00:00|4818.8|4798.8|4818.9|4798.9|4820.7|4800.7|4818.2|4798.2|0
1615471500000|2021-03-11 14:05:00|4818.8|4798.8|4816.9|4796.9|4818.8|4798.8|4815.9|4795.9|0
1615471800000|2021-03-11 14:10:00|4817|4797|4820.4|4800.4|4820.5|4800.5|4816.2|4796.2|0
1615472100000|2021-03-11 14:15:00|4820.5|4800.5|4826|4806|4826.3|4806.3|4820.5|4800.5|0
1615472400000|2021-03-11 14:20:00|4826.1|4806.1|4825.1|4805.1|4826.5|4806.5|4823|4803|0
1615472700000|2021-03-11 14:25:00|4824.9|4804.9|4825.1|4805.1|4826.6|4806.6|4824.4|4804.4|0
1615473000000|2021-03-11 14:30:00|4825.2|4805.2|4823|4803|4825.4|4805.4|4822.6|4802.6|0
1615473300000|2021-03-11 14:35:00|4822.9|4802.9|4819.2|4799.2|4823.6|4803.6|4818.5|4798.5|0
1615473600000|2021-03-11 14:40:00|4818.6|4798.6|4822.1|4802.1|4822.6|4802.6|4817.9|4797.9|0
1615473900000|2021-03-11 14:45:00|4822|4802|4821.3|4801.3|4824|4804|4821.1|4801.1|0
1615474200000|2021-03-11 14:50:00|4821.2|4801.2|4822.1|4802.1|4823.9|4803.9|4821.2|4801.2|0
1615474500000|2021-03-11 14:55:00|4822.2|4802.2|4824.9|4804.9|4826.1|4806.1|4822.2|4802.2|0
1615474800000|2021-03-11 15:00:00|4824.7|4804.7|4824.7|4804.7|4826.1|4806.1|4824.3|4804.3|0
1615475100000|2021-03-11 15:05:00|4824.9|4804.9|4821.1|4801.1|4825.3|4805.3|4820.3|4800.3|0
1615475400000|2021-03-11 15:10:00|4820.9|4800.9|4822.5|4802.5|4822.6|4802.6|4820.6|4800.6|0
1615475700000|2021-03-11 15:15:00|4822.6|4802.6|4822.3|4802.3|4825.3|4805.3|4822.1|4802.1|0
1615476000000|2021-03-11 15:20:00|4822.9|4802.9|4826|4806|4826.5|4806.5|4822.9|4802.9|0
1615476300000|2021-03-11 15:25:00|4825.8|4805.8|4827.4|4807.4|4827.4|4807.4|4825.8|4805.8|0
1615476600000|2021-03-11 15:30:00|4827.5|4807.5|4830.2|4810.2|4830.6|4810.6|4827.4|4807.4|0
1615476900000|2021-03-11 15:35:00|4830.3|4810.3|4830.1|4810.1|4831|4811|4829.3|4809.3|0
1615477200000|2021-03-11 15:40:00|4829.9|4809.9|4833.4|4813.4|4833.5|4813.5|4829.4|4809.4|0
1615477500000|2021-03-11 15:45:00|4833.2|4813.2|4835.3|4815.3|4835.5|4815.5|4832.7|4812.7|0
1615477800000|2021-03-11 15:50:00|4835.2|4815.2|4836.6|4816.6|4836.6|4816.6|4834.2|4814.2|0
1615478100000|2021-03-11 15:55:00|4836.9|4816.9|4836.7|4816.7|4836.9|4816.9|4835.8|4815.8|0
1615478400000|2021-03-11 16:00:00|4836.6|4816.6|4835.8|4815.8|4836.6|4816.6|4834.7|4814.7|0
1615478700000|2021-03-11 16:05:00|4835.6|4815.6|4833.4|4813.4|4835.6|4815.6|4832.2|4812.2|0
1615479000000|2021-03-11 16:10:00|4833.5|4813.5|4834.9|4814.9|4835.4|4815.4|4833.5|4813.5|0
1615479300000|2021-03-11 16:15:00|4834.8|4814.8|4833.7|4813.7|4836|4816|4832.2|4812.2|0
1615479600000|2021-03-11 16:20:00|4833.8|4813.8|4837.1|4817.1|4837.2|4817.2|4833.8|4813.8|0
1615479900000|2021-03-11 16:25:00|4837.2|4817.2|4838.6|4818.6|4839.4|4819.4|4836.8|4816.8|0
1615480200000|2021-03-11 16:30:00|4852|4802|4852.1|4802.1|4854.5|4804.5|4850.7|4800.7|0
1615480500000|2021-03-11 16:35:00|4852.6|4802.6|4851|4801|4854.5|4804.5|4851|4801|0
1615480800000|2021-03-11 16:40:00|4851.4|4801.4|4851.1|4801.1|4852.2|4802.2|4851|4801|0
1615481100000|2021-03-11 16:45:00|4851|4801|4851.1|4801.1|4851.1|4801.1|4849.7|4799.7|0
1615481400000|2021-03-11 16:50:00|4851.6|4801.6|4849.9|4799.9|4852.3|4802.3|4849.8|4799.8|0
1615481700000|2021-03-11 16:55:00|4849.4|4799.4|4846.1|4796.1|4849.4|4799.4|4846.1|4796.1|0
1615482000000|2021-03-11 17:00:00|4846|4796|4848.4|4798.4|4848.4|4798.4|4846|4796|0
1615482300000|2021-03-11 17:05:00|4848.5|4798.5|4849.8|4799.8|4849.8|4799.8|4848.4|4798.4|0
1615482600000|2021-03-11 17:10:00|4849.9|4799.9|4849.9|4799.9|4850|4800|4848.7|4798.7|0
1615482900000|2021-03-11 17:15:00|4849.6|4799.6|4851|4801|4851.2|4801.2|4848.8|4798.8|0
1615483200000|2021-03-11 17:20:00|4850.9|4800.9|4849.8|4799.8|4851|4801|4849.8|4799.8|0
1615483500000|2021-03-11 17:25:00|4849.7|4799.7|4850.9|4800.9|4851|4801|4848.5|4798.5|0
1615483800000|2021-03-11 17:30:00|4851|4801|4850.9|4800.9|4851|4801|4850.8|4800.8|0
1615484100000|2021-03-11 17:35:00|4851|4801|4852.1|4802.1|4852.2|4802.2|4851|4801|0
1615484400000|2021-03-11 17:40:00|4852|4802|4848.4|4798.4|4852.1|4802.1|4847.2|4797.2|0
1615484700000|2021-03-11 17:45:00|4849|4799|4849.7|4799.7|4851|4801|4849|4799|0
1615485000000|2021-03-11 17:50:00|4849.2|4799.2|4848.3|4798.3|4849.6|4799.6|4847.3|4797.3|0
1615485300000|2021-03-11 17:55:00|4848.4|4798.4|4850.9|4800.9|4850.9|4800.9|4848.3|4798.3|0
1615485600000|2021-03-11 18:00:00|4850.4|4800.4|4852.4|4802.4|4853.5|4803.5|4849.7|4799.7|0
1615485900000|2021-03-11 18:05:00|4852.8|4802.8|4851.2|4801.2|4854.9|4804.9|4851.1|4801.1|0
1615486200000|2021-03-11 18:10:00|4851.1|4801.1|4849.8|4799.8|4852.4|4802.4|4849.8|4799.8|0
1615486500000|2021-03-11 18:15:00|4849.9|4799.9|4849.8|4799.8|4851.2|4801.2|4849.8|4799.8|0
1615486800000|2021-03-11 18:20:00|4849.9|4799.9|4848.6|4798.6|4849.9|4799.9|4848.5|4798.5|0
1615487100000|2021-03-11 18:25:00|4848.5|4798.5|4848.5|4798.5|4849.7|4799.7|4847.2|4797.2|0
1615487400000|2021-03-11 18:30:00|4849|4799|4847.2|4797.2|4849.8|4799.8|4847.2|4797.2|0
1615487700000|2021-03-11 18:35:00|4847.3|4797.3|4847.3|4797.3|4848.5|4798.5|4847.2|4797.2|0
1615488000000|2021-03-11 18:40:00|4847.7|4797.7|4847.8|4797.8|4848.6|4798.6|4847.2|4797.2|0
1615488300000|2021-03-11 18:45:00|4847.6|4797.6|4848.5|4798.5|4848.5|4798.5|4847.2|4797.2|0
1615488600000|2021-03-11 18:50:00|4848.4|4798.4|4847.3|4797.3|4848.5|4798.5|4847.2|4797.2|0
1615488900000|2021-03-11 18:55:00|4847.2|4797.2|4846|4796|4847.3|4797.3|4845.8|4795.8|0
1615489200000|2021-03-11 19:00:00|4846.5|4796.5|4848.6|4798.6|4848.7|4798.7|4846|4796|0
1615489500000|2021-03-11 19:05:00|4848.5|4798.5|4848.5|4798.5|4848.6|4798.6|4847.2|4797.2|0
1615489800000|2021-03-11 19:10:00|4848|4798|4848.5|4798.5|4848.6|4798.6|4847.2|4797.2|0
1615490100000|2021-03-11 19:15:00|4848.4|4798.4|4849.8|4799.8|4849.8|4799.8|4848.4|4798.4|0
1615490400000|2021-03-11 19:20:00|4849.7|4799.7|4851|4801|4851|4801|4849.7|4799.7|0
1615490700000|2021-03-11 19:25:00|4850.6|4800.6|4849.7|4799.7|4850.6|4800.6|4849.7|4799.7|0
1615491000000|2021-03-11 19:30:00|4849.8|4799.8|4849.7|4799.7|4849.8|4799.8|4849.7|4799.7|0
1615491300000|2021-03-11 19:35:00|4849.6|4799.6|4848.4|4798.4|4849.7|4799.7|4847.1|4797.1|0
1615491600000|2021-03-11 19:40:00|4848.5|4798.5|4848.3|4798.3|4848.5|4798.5|4847.1|4797.1|0
1615491900000|2021-03-11 19:45:00|4848.4|4798.4|4845.8|4795.8|4848.4|4798.4|4845.8|4795.8|0
1615492200000|2021-03-11 19:50:00|4845.7|4795.7|4845.8|4795.8|4847.1|4797.1|4845.7|4795.7|0
1615492500000|2021-03-11 19:55:00|4845.7|4795.7|4844.5|4794.5|4845.7|4795.7|4844.4|4794.4|0
1615492800000|2021-03-11 20:00:00|4844.4|4794.4|4845.7|4795.7|4845.7|4795.7|4844.4|4794.4|0
1615493100000|2021-03-11 20:05:00|4845.6|4795.6|4845.7|4795.7|4845.7|4795.7|4844.4|4794.4|0
1615493400000|2021-03-11 20:10:00|4845.6|4795.6|4845.5|4795.5|4845.7|4795.7|4844.3|4794.3|0
1615493700000|2021-03-11 20:15:00|4845.6|4795.6|4846.8|4796.8|4846.8|4796.8|4845.5|4795.5|0
1615494000000|2021-03-11 20:20:00|4846.7|4796.7|4848|4798|4848|4798|4846.7|4796.7|0
1615494300000|2021-03-11 20:25:00|4847.6|4797.6|4846.9|4796.9|4848.1|4798.1|4846.7|4796.7|0
1615494600000|2021-03-11 20:30:00|4846.8|4796.8|4844.2|4794.2|4846.9|4796.9|4843|4793|0
1615494900000|2021-03-11 20:35:00|4843|4793|4844.3|4794.3|4845.5|4795.5|4843|4793|0
1615495200000|2021-03-11 20:40:00|4844.4|4794.4|4844.2|4794.2|4845.6|4795.6|4844.2|4794.2|0
1615495500000|2021-03-11 20:45:00|4844.3|4794.3|4845.4|4795.4|4845.5|4795.5|4844.2|4794.2|0
1615495800000|2021-03-11 20:50:00|4845.3|4795.3|4845.4|4795.4|4845.5|4795.5|4844|4794|0
1615496100000|2021-03-11 20:55:00|4844.9|4794.9|4846.1|4796.1|4846.4|4796.4|4841.5|4791.5|0
1615496400000|2021-03-11 21:00:00|4846.2|4796.2|4843.2|4793.2|4846.2|4796.2|4842.5|4792.5|0
1615496700000|2021-03-11 21:05:00|4843.1|4793.1|4845.5|4795.5|4845.5|4795.5|4842.3|4792.3|0
1615497000000|2021-03-11 21:10:00|4845.3|4795.3|4844.4|4794.4|4845.5|4795.5|4843.2|4793.2|0
1615497300000|2021-03-11 21:15:00|4844.3|4794.3|4844.2|4794.2|4844.8|4794.8|4844.1|4794.1|0
1615497600000|2021-03-11 21:20:00|4844.3|4794.3|4843.7|4793.7|4844.5|4794.5|4843.7|4793.7|0
1615497900000|2021-03-11 21:25:00|4843.8|4793.8|4844.1|4794.1|4844.9|4794.9|4843.7|4793.7|0
1615498200000|2021-03-11 21:30:00|4844|4794|4842.9|4792.9|4844|4794|4842.2|4792.2|0
1615498500000|2021-03-11 21:35:00|4842.7|4792.7|4842.7|4792.7|4842.9|4792.9|4842.4|4792.4|0
1615498800000|2021-03-11 21:40:00|4842.9|4792.9|4843.3|4793.3|4843.8|4793.8|4842.4|4792.4|0
1615499100000|2021-03-11 21:45:00|4842.9|4792.9|4842.7|4792.7|4843.3|4793.3|4842.4|4792.4|0
1615499400000|2021-03-11 21:50:00|4842.6|4792.6|4841.6|4791.6|4842.9|4792.9|4841.6|4791.6|0
1615499700000|2021-03-11 21:55:00|4841.7|4791.7|4842.4|4792.4|4842.9|4792.9|4840.5|4790.5|0
1615500000000|2021-03-11 22:00:00|4842.7|4792.7|4842.9|4792.9|4843.1|4793.1|4842.5|4792.5|0
1615500300000|2021-03-11 22:05:00|4842.8|4792.8|4843.1|4793.1|4843.5|4793.5|4842.8|4792.8|0
1615500600000|2021-03-11 22:10:00|4843.2|4793.2|4843.1|4793.1|4843.2|4793.2|4842.8|4792.8|0
1615500900000|2021-03-11 22:15:00|4842.9|4792.9|4843|4793|4843.1|4793.1|4842.5|4792.5|0
1615501200000|2021-03-11 22:20:00|4842.7|4792.7|4843|4793|4843|4793|4842.7|4792.7|0
1615501800000|2021-03-11 22:30:00|4843.1|4793.1|4843.1|4793.1|4843.1|4793.1|4843|4793|0
1615502100000|2021-03-11 22:35:00|4843.2|4793.2|4843.6|4793.6|4843.6|4793.6|4843.2|4793.2|0
1615502400000|2021-03-11 22:40:00|4843.8|4793.8|4843.7|4793.7|4843.8|4793.8|4843.6|4793.6|0
1615502700000|2021-03-11 22:45:00|4843.8|4793.8|4844.5|4794.5|4844.5|4794.5|4843.7|4793.7|0
1615503000000|2021-03-11 22:50:00|4844.3|4794.3|4844|4794|4844.3|4794.3|4844|4794|0
1615503300000|2021-03-11 22:55:00|4843.9|4793.9|4844.8|4794.8|4844.8|4794.8|4843.9|4793.9|0
1615503600000|2021-03-11 23:00:00|4845.1|4795.1|4846.9|4796.9|4847.5|4797.5|4844|4794|0
1615503900000|2021-03-11 23:05:00|4847.1|4797.1|4847.3|4797.3|4847.3|4797.3|4846.4|4796.4|0
1615504200000|2021-03-11 23:10:00|4846.9|4796.9|4850.3|4800.3|4850.4|4800.4|4846.9|4796.9|0
1615504500000|2021-03-11 23:15:00|4850.6|4800.6|4849.9|4799.9|4850.8|4800.8|4849.9|4799.9|0
1615504800000|2021-03-11 23:20:00|4850|4800|4850.8|4800.8|4851.1|4801.1|4849.9|4799.9|0
1615505100000|2021-03-11 23:25:00|4850.9|4800.9|4851.9|4801.9|4851.9|4801.9|4850.8|4800.8|0
1615505400000|2021-03-11 23:30:00|4851.8|4801.8|4854.1|4804.1|4854.1|4804.1|4851.3|4801.3|0
1615505700000|2021-03-11 23:35:00|4853.8|4803.8|4853.3|4803.3|4854.1|4804.1|4853.1|4803.1|0
1615506000000|2021-03-11 23:40:00|4853.6|4803.6|4852.7|4802.7|4854.1|4804.1|4852.7|4802.7|0
1615506300000|2021-03-11 23:45:00|4852.8|4802.8|4852.2|4802.2|4853.6|4803.6|4852.2|4802.2|0
1615506600000|2021-03-11 23:50:00|4851.9|4801.9|4851.3|4801.3|4852.4|4802.4|4850.6|4800.6|0
1615506900000|2021-03-11 23:55:00|4851.1|4801.1|4849.4|4799.4|4852.2|4802.2|4849.2|4799.2|0
1615507200000|2021-03-12 00:00:00|4849.5|4799.5|4853.1|4803.1|4853.1|4803.1|4848.7|4798.7|0
1615507500000|2021-03-12 00:05:00|4853.3|4803.3|4853.3|4803.3|4854.1|4804.1|4851.7|4801.7|0
1615507800000|2021-03-12 00:10:00|4853.1|4803.1|4850.6|4800.6|4853.1|4803.1|4849.6|4799.6|0
1615508100000|2021-03-12 00:15:00|4850.2|4800.2|4849|4799|4851.4|4801.4|4847.7|4797.7|0
1615508400000|2021-03-12 00:20:00|4848.9|4798.9|4846.4|4796.4|4849|4799|4846.4|4796.4|0
1615508700000|2021-03-12 00:25:00|4847.6|4797.6|4847.7|4797.7|4847.8|4797.8|4846.4|4796.4|0
1615509000000|2021-03-12 00:30:00|4847.7|4797.7|4845.4|4795.4|4847.7|4797.7|4845.3|4795.3|0
1615509300000|2021-03-12 00:35:00|4845.3|4795.3|4849|4799|4850.3|4800.3|4845.3|4795.3|0
1615509600000|2021-03-12 00:40:00|4849.3|4799.3|4850.3|4800.3|4851.5|4801.5|4849.3|4799.3|0
1615509900000|2021-03-12 00:45:00|4850.6|4800.6|4849.1|4799.1|4850.9|4800.9|4847.8|4797.8|0
1615510200000|2021-03-12 00:50:00|4849.3|4799.3|4849.7|4799.7|4850.3|4800.3|4849|4799|0
1615510500000|2021-03-12 00:55:00|4849.6|4799.6|4849|4799|4850.2|4800.2|4847.8|4797.8|0
1615510800000|2021-03-12 01:00:00|4848.8|4798.8|4850.8|4800.8|4851.4|4801.4|4847.8|4797.8|0
1615511100000|2021-03-12 01:05:00|4851|4801|4852.7|4802.7|4852.7|4802.7|4851|4801|0
1615511400000|2021-03-12 01:10:00|4852.6|4802.6|4851.4|4801.4|4853.9|4803.9|4851.4|4801.4|0
1615511700000|2021-03-12 01:15:00|4851.6|4801.6|4851.4|4801.4|4853.9|4803.9|4851.4|4801.4|0
1615512000000|2021-03-12 01:20:00|4851.7|4801.7|4850.2|4800.2|4852.7|4802.7|4850.2|4800.2|0
1615512300000|2021-03-12 01:25:00|4850.4|4800.4|4850.2|4800.2|4850.8|4800.8|4850.2|4800.2|0
1615512600000|2021-03-12 01:30:00|4849.7|4799.7|4849|4799|4850.2|4800.2|4847.7|4797.7|0
1615512900000|2021-03-12 01:35:00|4849.2|4799.2|4849|4799|4851.4|4801.4|4848.9|4798.9|0
1615513200000|2021-03-12 01:40:00|4848.9|4798.9|4849|4799|4849|4799|4847.8|4797.8|0
1615513500000|2021-03-12 01:45:00|4849.1|4799.1|4850.2|4800.2|4850.3|4800.3|4847.8|4797.8|0
1615513800000|2021-03-12 01:50:00|4850.3|4800.3|4847.8|4797.8|4850.3|4800.3|4847.8|4797.8|0
1615514100000|2021-03-12 01:55:00|4847.7|4797.7|4849|4799|4849|4799|4847.7|4797.7|0
1615514400000|2021-03-12 02:00:00|4848.5|4798.5|4848.9|4798.9|4850.2|4800.2|4847.7|4797.7|0
1615514700000|2021-03-12 02:05:00|4848.4|4798.4|4849|4799|4850.1|4800.1|4847.7|4797.7|0
1615515000000|2021-03-12 02:10:00|4848.9|4798.9|4851.4|4801.4|4851.4|4801.4|4848.9|4798.9|0
1615515300000|2021-03-12 02:15:00|4851|4801|4851.5|4801.5|4852.8|4802.8|4850.3|4800.3|0
1615515600000|2021-03-12 02:20:00|4851.4|4801.4|4846.4|4796.4|4851.4|4801.4|4846.4|4796.4|0
1615515900000|2021-03-12 02:25:00|4845.9|4795.9|4842.7|4792.7|4845.9|4795.9|4842.7|4792.7|0
1615516200000|2021-03-12 02:30:00|4842.6|4792.6|4843.9|4793.9|4843.9|4793.9|4841.4|4791.4|0
1615516500000|2021-03-12 02:35:00|4844.4|4794.4|4843.9|4793.9|4845.1|4795.1|4843.8|4793.8|0
1615516800000|2021-03-12 02:40:00|4844.4|4794.4|4843.8|4793.8|4845.2|4795.2|4842.7|4792.7|0
1615517100000|2021-03-12 02:45:00|4843.2|4793.2|4842.6|4792.6|4843.8|4793.8|4841.4|4791.4|0
1615517400000|2021-03-12 02:50:00|4841.4|4791.4|4842.6|4792.6|4842.6|4792.6|4841.4|4791.4|0
1615517700000|2021-03-12 02:55:00|4842.9|4792.9|4843.9|4793.9|4845.1|4795.1|4842.6|4792.6|0
1615518000000|2021-03-12 03:00:00|4844.4|4794.4|4843.9|4793.9|4845.1|4795.1|4842.6|4792.6|0
1615518300000|2021-03-12 03:05:00|4844.1|4794.1|4843.9|4793.9|4845.1|4795.1|4842.6|4792.6|0
1615518600000|2021-03-12 03:10:00|4844.1|4794.1|4845.1|4795.1|4845.1|4795.1|4843.9|4793.9|0
1615518900000|2021-03-12 03:15:00|4844.9|4794.9|4845.1|4795.1|4845.1|4795.1|4844.5|4794.5|0
1615519200000|2021-03-12 03:20:00|4844.5|4794.5|4847|4797|4847|4797|4844.5|4794.5|0
1615519500000|2021-03-12 03:25:00|4847.2|4797.2|4847.6|4797.6|4847.7|4797.7|4846.4|4796.4|0
1615519800000|2021-03-12 03:30:00|4847.7|4797.7|4846.4|4796.4|4848.9|4798.9|4845.2|4795.2|0
1615520100000|2021-03-12 03:35:00|4846.2|4796.2|4847.7|4797.7|4847.7|4797.7|4845.2|4795.2|0
1615520400000|2021-03-12 03:40:00|4847.6|4797.6|4847.7|4797.7|4847.7|4797.7|4846.4|4796.4|0
1615520700000|2021-03-12 03:45:00|4847.6|4797.6|4847.7|4797.7|4848.9|4798.9|4847.1|4797.1|0
1615521000000|2021-03-12 03:50:00|4848|4798|4849|4799|4850.2|4800.2|4847.7|4797.7|0
1615521300000|2021-03-12 03:55:00|4849.6|4799.6|4850.2|4800.2|4850.2|4800.2|4848.9|4798.9|0
1615521600000|2021-03-12 04:00:00|4850.6|4800.6|4851.4|4801.4|4852|4802|4850.6|4800.6|0
1615521900000|2021-03-12 04:05:00|4851.1|4801.1|4850.1|4800.1|4851.4|4801.4|4850.1|4800.1|0
1615522200000|2021-03-12 04:10:00|4850.3|4800.3|4851.4|4801.4|4851.4|4801.4|4850.1|4800.1|0
1615522500000|2021-03-12 04:15:00|4851.2|4801.2|4850|4800|4851.3|4801.3|4850|4800|0
1615522800000|2021-03-12 04:20:00|4850.1|4800.1|4850.6|4800.6|4851.3|4801.3|4850|4800|0
1615523100000|2021-03-12 04:25:00|4851.2|4801.2|4851.3|4801.3|4851.3|4801.3|4850|4800|0
1615523400000|2021-03-12 04:30:00|4852|4802|4852.6|4802.6|4852.6|4802.6|4851.4|4801.4|0
1615523700000|2021-03-12 04:35:00|4852.4|4802.4|4852.7|4802.7|4852.7|4802.7|4851.4|4801.4|0
1615524000000|2021-03-12 04:40:00|4852.6|4802.6|4852.7|4802.7|4852.7|4802.7|4852.6|4802.6|0
1615524300000|2021-03-12 04:45:00|4852.6|4802.6|4852.7|4802.7|4852.7|4802.7|4851.5|4801.5|0
1615524600000|2021-03-12 04:50:00|4852.6|4802.6|4852.7|4802.7|4853.9|4803.9|4852.6|4802.6|0
1615524900000|2021-03-12 04:55:00|4852.9|4802.9|4853.9|4803.9|4853.9|4803.9|4852.7|4802.7|0
1615525200000|2021-03-12 05:00:00|4854|4804|4855.1|4805.1|4855.2|4805.2|4852.7|4802.7|0
1615525500000|2021-03-12 05:05:00|4855.2|4805.2|4853.8|4803.8|4855.2|4805.2|4853.8|4803.8|0
1615525800000|2021-03-12 05:10:00|4853.4|4803.4|4852.6|4802.6|4853.4|4803.4|4851.4|4801.4|0
1615526100000|2021-03-12 05:15:00|4852.4|4802.4|4852.6|4802.6|4852.6|4802.6|4851.3|4801.3|0
1615526400000|2021-03-12 05:20:00|4851.4|4801.4|4851.4|4801.4|4851.4|4801.4|4850.1|4800.1|0
1615526700000|2021-03-12 05:25:00|4851.3|4801.3|4850.1|4800.1|4851.4|4801.4|4850.1|4800.1|0
1615527000000|2021-03-12 05:30:00|4850.2|4800.2|4849|4799|4851.4|4801.4|4848.9|4798.9|0
1615527300000|2021-03-12 05:35:00|4848.9|4798.9|4849|4799|4849|4799|4847.7|4797.7|0
1615527600000|2021-03-12 05:40:00|4848.9|4798.9|4847.7|4797.7|4849|4799|4847.7|4797.7|0
1615527900000|2021-03-12 05:45:00|4847.2|4797.2|4847.7|4797.7|4849|4799|4846.5|4796.5|0
1615528200000|2021-03-12 05:50:00|4848.2|4798.2|4846.4|4796.4|4849|4799|4846.4|4796.4|0
1615528500000|2021-03-12 05:55:00|4845.2|4795.2|4847.5|4797.5|4847.5|4797.5|4845.1|4795.1|0
1615528800000|2021-03-12 06:00:00|4847.6|4797.6|4849.4|4799.4|4850|4800|4847.5|4797.5|0
1615529100000|2021-03-12 06:05:00|4849.6|4799.6|4848.8|4798.8|4850|4800|4848.7|4798.7|0
1615529400000|2021-03-12 06:10:00|4848.7|4798.7|4847.4|4797.4|4850|4800|4846.2|4796.2|0
1615529700000|2021-03-12 06:15:00|4847.4|4797.4|4846.2|4796.2|4847.4|4797.4|4844.9|4794.9|0
1615530000000|2021-03-12 06:20:00|4846.1|4796.1|4844.9|4794.9|4846.2|4796.2|4844.9|4794.9|0
1615530300000|2021-03-12 06:25:00|4845.4|4795.4|4846.7|4796.7|4847.4|4797.4|4845.4|4795.4|0
1615530600000|2021-03-12 06:30:00|4846.6|4796.6|4847.5|4797.5|4847.5|4797.5|4846.2|4796.2|0
1615530900000|2021-03-12 06:35:00|4847.6|4797.6|4848.1|4798.1|4850|4800|4847.6|4797.6|0
1615531200000|2021-03-12 06:40:00|4848.2|4798.2|4847.6|4797.6|4848.8|4798.8|4847.5|4797.5|0
1615531500000|2021-03-12 06:45:00|4848.2|4798.2|4847.5|4797.5|4848.7|4798.7|4847.5|4797.5|0
1615531800000|2021-03-12 06:50:00|4847.4|4797.4|4847.3|4797.3|4848.6|4798.6|4846.2|4796.2|0
1615532100000|2021-03-12 06:55:00|4847.4|4797.4|4844.9|4794.9|4847.4|4797.4|4844.9|4794.9|0
1615532400000|2021-03-12 07:00:00|4845.4|4795.4|4848.4|4798.4|4849.7|4799.7|4844.9|4794.9|0
1615532700000|2021-03-12 07:05:00|4848.5|4798.5|4844.7|4794.7|4848.5|4798.5|4844.7|4794.7|0
1615533000000|2021-03-12 07:10:00|4844.3|4794.3|4842.2|4792.2|4844.8|4794.8|4842.2|4792.2|0
1615533300000|2021-03-12 07:15:00|4842.1|4792.1|4839.7|4789.7|4843.4|4793.4|4839.7|4789.7|0
1615533600000|2021-03-12 07:20:00|4839.6|4789.6|4840.9|4790.9|4840.9|4790.9|4839.6|4789.6|0
1615533900000|2021-03-12 07:25:00|4840.8|4790.8|4837.2|4787.2|4840.9|4790.9|4837.2|4787.2|0
1615534200000|2021-03-12 07:30:00|4837.2|4787.2|4834.9|4784.9|4837.3|4787.3|4834.9|4784.9|0
1615534500000|2021-03-12 07:35:00|4834.8|4784.8|4831.2|4781.2|4836.1|4786.1|4829.9|4779.9|0
1615534800000|2021-03-12 07:40:00|4831.7|4781.7|4831.3|4781.3|4832.6|4782.6|4831.2|4781.2|0
1615535100000|2021-03-12 07:45:00|4831.2|4781.2|4833.7|4783.7|4835.1|4785.1|4831.2|4781.2|0
1615535400000|2021-03-12 07:50:00|4833.8|4783.8|4833.7|4783.7|4835|4785|4832.4|4782.4|0
1615535700000|2021-03-12 07:55:00|4834.2|4784.2|4832.5|4782.5|4835|4785|4832.5|4782.5|0
1615536000000|2021-03-12 08:00:00|4832|4782|4823.4|4773.4|4836.1|4786.1|4823.4|4773.4|0
1615536300000|2021-03-12 08:05:00|4823.8|4773.8|4863|4843|4863|4843|4822.1|4772.1|0
1615536600000|2021-03-12 08:10:00|4863.9|4843.9|4864.1|4844.1|4865.3|4845.3|4861.2|4841.2|0
1615536900000|2021-03-12 08:15:00|4864.5|4844.5|4863.6|4843.6|4865.1|4845.1|4860.5|4840.5|0
1615537200000|2021-03-12 08:20:00|4863.8|4843.8|4856.3|4836.3|4863.8|4843.8|4856.1|4836.1|0
1615537500000|2021-03-12 08:25:00|4856.4|4836.4|4858|4838|4859|4839|4854.6|4834.6|0
1615537800000|2021-03-12 08:30:00|4858.1|4838.1|4857.8|4837.8|4858.2|4838.2|4854.6|4834.6|0
1615538100000|2021-03-12 08:35:00|4857.7|4837.7|4858|4838|4858.4|4838.4|4855.8|4835.8|0
1615538400000|2021-03-12 08:40:00|4857.9|4837.9|4856.4|4836.4|4859.9|4839.9|4854.1|4834.1|0
1615538700000|2021-03-12 08:45:00|4856.2|4836.2|4857.5|4837.5|4858.8|4838.8|4855.4|4835.4|0
1615539000000|2021-03-12 08:50:00|4857.4|4837.4|4851.5|4831.5|4857.9|4837.9|4850.8|4830.8|0
1615539300000|2021-03-12 08:55:00|4851.4|4831.4|4849.8|4829.8|4852.5|4832.5|4849.8|4829.8|0
1615539600000|2021-03-12 09:00:00|4849.6|4829.6|4848.8|4828.8|4850.6|4830.6|4848.5|4828.5|0
1615539900000|2021-03-12 09:05:00|4848.9|4828.9|4848.3|4828.3|4850.3|4830.3|4847.6|4827.6|0
1615540200000|2021-03-12 09:10:00|4848.1|4828.1|4847.3|4827.3|4849.1|4829.1|4846.7|4826.7|0
1615540500000|2021-03-12 09:15:00|4847.1|4827.1|4850.7|4830.7|4852|4832|4845.9|4825.9|0
1615540800000|2021-03-12 09:20:00|4850.8|4830.8|4847.1|4827.1|4850.8|4830.8|4846.6|4826.6|0
1615541100000|2021-03-12 09:25:00|4847|4827|4849.7|4829.7|4850|4830|4846|4826|0
1615541400000|2021-03-12 09:30:00|4849|4829|4852|4832|4852.2|4832.2|4849|4829|0
1615541700000|2021-03-12 09:35:00|4851.5|4831.5|4854.2|4834.2|4855|4835|4851.2|4831.2|0
1615542000000|2021-03-12 09:40:00|4854.5|4834.5|4858|4838|4858.2|4838.2|4854.3|4834.3|0
1615542300000|2021-03-12 09:45:00|4857.9|4837.9|4857.2|4837.2|4858.4|4838.4|4856.8|4836.8|0
1615542600000|2021-03-12 09:50:00|4857.1|4837.1|4858.3|4838.3|4859.1|4839.1|4855.5|4835.5|0
1615542900000|2021-03-12 09:55:00|4858|4838|4854.7|4834.7|4858|4838|4854.2|4834.2|0
1615543200000|2021-03-12 10:00:00|4854.5|4834.5|4854.5|4834.5|4856.1|4836.1|4853.8|4833.8|0
1615543500000|2021-03-12 10:05:00|4854.4|4834.4|4850.8|4830.8|4854.7|4834.7|4850.2|4830.2|0
1615543800000|2021-03-12 10:10:00|4851|4831|4852.4|4832.4|4853.2|4833.2|4850.8|4830.8|0
1615544100000|2021-03-12 10:15:00|4852.6|4832.6|4854.9|4834.9|4855.4|4835.4|4852.4|4832.4|0
1615544400000|2021-03-12 10:20:00|4855|4835|4858.2|4838.2|4859.1|4839.1|4854.7|4834.7|0
1615544700000|2021-03-12 10:25:00|4858.5|4838.5|4860|4840|4860.7|4840.7|4857.4|4837.4|0
1615545000000|2021-03-12 10:30:00|4859.7|4839.7|4860.3|4840.3|4860.4|4840.4|4858.5|4838.5|0
1615545300000|2021-03-12 10:35:00|4860.4|4840.4|4863.8|4843.8|4863.8|4843.8|4859.7|4839.7|0
1615545600000|2021-03-12 10:40:00|4863.4|4843.4|4869.1|4849.1|4869.2|4849.2|4863.1|4843.1|0
1615545900000|2021-03-12 10:45:00|4869|4849|4867.5|4847.5|4870.7|4850.7|4867.2|4847.2|0
1615546200000|2021-03-12 10:50:00|4867.4|4847.4|4867.4|4847.4|4870.3|4850.3|4867.3|4847.3|0
1615546500000|2021-03-12 10:55:00|4867.5|4847.5|4866.1|4846.1|4867.5|4847.5|4865|4845|0
1615546800000|2021-03-12 11:00:00|4866.5|4846.5|4862.9|4842.9|4866.5|4846.5|4862.7|4842.7|0
1615547100000|2021-03-12 11:05:00|4863.1|4843.1|4860.4|4840.4|4863.1|4843.1|4859.2|4839.2|0
1615547400000|2021-03-12 11:10:00|4860.5|4840.5|4859.4|4839.4|4860.6|4840.6|4858.2|4838.2|0
1615547700000|2021-03-12 11:15:00|4859.5|4839.5|4860.5|4840.5|4860.6|4840.6|4859.3|4839.3|0
1615548000000|2021-03-12 11:20:00|4860.6|4840.6|4862.7|4842.7|4862.8|4842.8|4860.4|4840.4|0
1615548300000|2021-03-12 11:25:00|4862.4|4842.4|4864|4844|4865.1|4845.1|4862.3|4842.3|0
1615548600000|2021-03-12 11:30:00|4864.4|4844.4|4864.3|4844.3|4864.6|4844.6|4863.8|4843.8|0
1615548900000|2021-03-12 11:35:00|4864.2|4844.2|4864.3|4844.3|4864.4|4844.4|4863.9|4843.9|0
1615549200000|2021-03-12 11:40:00|4864.4|4844.4|4863.4|4843.4|4864.9|4844.9|4863.3|4843.3|0
1615549500000|2021-03-12 11:45:00|4863.5|4843.5|4864.7|4844.7|4864.9|4844.9|4862.9|4842.9|0
1615549800000|2021-03-12 11:50:00|4864.9|4844.9|4863.1|4843.1|4865.3|4845.3|4863.1|4843.1|0
1615550100000|2021-03-12 11:55:00|4863.2|4843.2|4864|4844|4864.5|4844.5|4861.9|4841.9|0
1615550400000|2021-03-12 12:00:00|4864.1|4844.1|4863.6|4843.6|4864.3|4844.3|4863.2|4843.2|0
1615550700000|2021-03-12 12:05:00|4863.7|4843.7|4862.4|4842.4|4863.9|4843.9|4862.3|4842.3|0
1615551000000|2021-03-12 12:10:00|4862.3|4842.3|4863|4843|4863.6|4843.6|4862.3|4842.3|0
1615551300000|2021-03-12 12:15:00|4863.2|4843.2|4862.3|4842.3|4863.8|4843.8|4862.1|4842.1|0
1615551600000|2021-03-12 12:20:00|4862.4|4842.4|4862.9|4842.9|4862.9|4842.9|4862.3|4842.3|0
1615551900000|2021-03-12 12:25:00|4862.7|4842.7|4860.3|4840.3|4862.8|4842.8|4860.1|4840.1|0
1615552200000|2021-03-12 12:30:00|4860.4|4840.4|4859.9|4839.9|4860.4|4840.4|4859.5|4839.5|0
1615552500000|2021-03-12 12:35:00|4860|4840|4860.1|4840.1|4860.2|4840.2|4859.7|4839.7|0
1615552800000|2021-03-12 12:40:00|4860.6|4840.6|4861.9|4841.9|4862.3|4842.3|4859.6|4839.6|0
1615553100000|2021-03-12 12:45:00|4862.1|4842.1|4861.3|4841.3|4862.1|4842.1|4859.9|4839.9|0
1615553400000|2021-03-12 12:50:00|4861.4|4841.4|4863.6|4843.6|4864|4844|4861.4|4841.4|0
1615553700000|2021-03-12 12:55:00|4863.7|4843.7|4863.7|4843.7|4863.9|4843.9|4863.4|4843.4|0
1615554000000|2021-03-12 13:00:00|4863.8|4843.8|4864.5|4844.5|4864.5|4844.5|4863.1|4843.1|0
1615554300000|2021-03-12 13:05:00|4864.7|4844.7|4864.8|4844.8|4865.4|4845.4|4864.7|4844.7|0
1615554600000|2021-03-12 13:10:00|4864.7|4844.7|4863.8|4843.8|4865.6|4845.6|4863.1|4843.1|0
1615554900000|2021-03-12 13:15:00|4863.9|4843.9|4863.8|4843.8|4865.4|4845.4|4863.7|4843.7|0
1615555200000|2021-03-12 13:20:00|4863.9|4843.9|4864.1|4844.1|4864.5|4844.5|4863.7|4843.7|0
1615555500000|2021-03-12 13:25:00|4864|4844|4865.3|4845.3|4865.3|4845.3|4864|4844|0
1615555800000|2021-03-12 13:30:00|4865.4|4845.4|4866.2|4846.2|4866.3|4846.3|4865.4|4845.4|0
1615556100000|2021-03-12 13:35:00|4866.1|4846.1|4866.9|4846.9|4867.1|4847.1|4864.3|4844.3|0
1615556400000|2021-03-12 13:40:00|4866.8|4846.8|4866|4846|4866.8|4846.8|4864.9|4844.9|0
1615556700000|2021-03-12 13:45:00|4866.1|4846.1|4864|4844|4866.5|4846.5|4863.7|4843.7|0
1615557000000|2021-03-12 13:50:00|4863.8|4843.8|4864.8|4844.8|4864.9|4844.9|4863.4|4843.4|0
1615557300000|2021-03-12 13:55:00|4864.7|4844.7|4863.5|4843.5|4864.8|4844.8|4863.4|4843.4|0
1615557600000|2021-03-12 14:00:00|4863.4|4843.4|4862.4|4842.4|4863.5|4843.5|4861.6|4841.6|0
1615557900000|2021-03-12 14:05:00|4862.6|4842.6|4864.3|4844.3|4865.1|4845.1|4862.3|4842.3|0
1615558200000|2021-03-12 14:10:00|4864.1|4844.1|4862.8|4842.8|4864.3|4844.3|4862.8|4842.8|0
1615558500000|2021-03-12 14:15:00|4862.7|4842.7|4862.8|4842.8|4863.7|4843.7|4861.8|4841.8|0
1615558800000|2021-03-12 14:20:00|4862.9|4842.9|4862.6|4842.6|4863|4843|4862.1|4842.1|0
1615559100000|2021-03-12 14:25:00|4862.7|4842.7|4860.5|4840.5|4862.9|4842.9|4860|4840|0
1615559400000|2021-03-12 14:30:00|4860.4|4840.4|4862.9|4842.9|4862.9|4842.9|4860.4|4840.4|0
1615559700000|2021-03-12 14:35:00|4863|4843|4865.2|4845.2|4865.4|4845.4|4863|4843|0
1615560000000|2021-03-12 14:40:00|4865.1|4845.1|4866.2|4846.2|4867.2|4847.2|4864.5|4844.5|0
1615560300000|2021-03-12 14:45:00|4866.4|4846.4|4866.4|4846.4|4866.7|4846.7|4864.9|4844.9|0
1615560600000|2021-03-12 14:50:00|4866.6|4846.6|4865.6|4845.6|4867.4|4847.4|4865|4845|0
1615560900000|2021-03-12 14:55:00|4865.5|4845.5|4866.9|4846.9|4866.9|4846.9|4864.9|4844.9|0
1615561200000|2021-03-12 15:00:00|4866.6|4846.6|4866.4|4846.4|4869.1|4849.1|4866|4846|0
1615561500000|2021-03-12 15:05:00|4866.3|4846.3|4863.5|4843.5|4866.6|4846.6|4863.3|4843.3|0
1615561800000|2021-03-12 15:10:00|4863.4|4843.4|4864.4|4844.4|4865.4|4845.4|4862.1|4842.1|0
1615562100000|2021-03-12 15:15:00|4864.3|4844.3|4864|4844|4864.5|4844.5|4862.5|4842.5|0
1615562400000|2021-03-12 15:20:00|4864.1|4844.1|4860.9|4840.9|4864.1|4844.1|4860.9|4840.9|0
1615562700000|2021-03-12 15:25:00|4860.7|4840.7|4859.9|4839.9|4860.7|4840.7|4858.3|4838.3|0
1615563000000|2021-03-12 15:30:00|4859.5|4839.5|4860.5|4840.5|4861|4841|4859.5|4839.5|0
1615563300000|2021-03-12 15:35:00|4860.6|4840.6|4859.3|4839.3|4860.8|4840.8|4859.2|4839.2|0
1615563600000|2021-03-12 15:40:00|4859.4|4839.4|4856.3|4836.3|4859.5|4839.5|4855.8|4835.8|0
1615563900000|2021-03-12 15:45:00|4856.2|4836.2|4861.1|4841.1|4861.2|4841.2|4855.6|4835.6|0
1615564200000|2021-03-12 15:50:00|4861.3|4841.3|4860.6|4840.6|4861.9|4841.9|4860.1|4840.1|0
1615564500000|2021-03-12 15:55:00|4860.7|4840.7|4861.3|4841.3|4862.5|4842.5|4860.5|4840.5|0
1615564800000|2021-03-12 16:00:00|4860.9|4840.9|4860.2|4840.2|4862|4842|4860.2|4840.2|0
1615565100000|2021-03-12 16:05:00|4860.3|4840.3|4860.4|4840.4|4860.5|4840.5|4859.8|4839.8|0
1615565400000|2021-03-12 16:10:00|4860.2|4840.2|4861.9|4841.9|4862.1|4842.1|4859.8|4839.8|0
1615565700000|2021-03-12 16:15:00|4862.1|4842.1|4864.7|4844.7|4864.9|4844.9|4861.7|4841.7|0
1615566000000|2021-03-12 16:20:00|4864.5|4844.5|4863.9|4843.9|4865|4845|4863.7|4843.7|0
1615566300000|2021-03-12 16:25:00|4863.8|4843.8|4866.4|4846.4|4867.7|4847.7|4863.7|4843.7|0
1615566600000|2021-03-12 16:30:00|4883.2|4833.2|4883.1|4833.1|4885.7|4835.7|4883.1|4833.1|0
1615566900000|2021-03-12 16:35:00|4883.6|4833.6|4882|4832|4885.6|4835.6|4881.8|4831.8|0
1615567200000|2021-03-12 16:40:00|4881.9|4831.9|4885.7|4835.7|4885.7|4835.7|4881.9|4831.9|0
1615567500000|2021-03-12 16:45:00|4886.2|4836.2|4888.1|4838.1|4888.1|4838.1|4885.7|4835.7|0
1615567800000|2021-03-12 16:50:00|4888.2|4838.2|4888.1|4838.1|4890.7|4840.7|4888.1|4838.1|0
1615568100000|2021-03-12 16:55:00|4888.2|4838.2|4888.1|4838.1|4888.2|4838.2|4886.8|4836.8|0
1615568400000|2021-03-12 17:00:00|4888.2|4838.2|4885.7|4835.7|4888.2|4838.2|4885.5|4835.5|0
1615568700000|2021-03-12 17:05:00|4885.6|4835.6|4887|4837|4887|4837|4885.6|4835.6|0
1615569000000|2021-03-12 17:10:00|4886.9|4836.9|4887.1|4837.1|4887.1|4837.1|4886.9|4836.9|0
1615569300000|2021-03-12 17:15:00|4887.6|4837.6|4888.4|4838.4|4889.6|4839.6|4887.1|4837.1|0
1615569600000|2021-03-12 17:20:00|4888.9|4838.9|4888.3|4838.3|4889.6|4839.6|4888.3|4838.3|0
1615569900000|2021-03-12 17:25:00|4888.4|4838.4|4889.7|4839.7|4889.7|4839.7|4888.3|4838.3|0
1615570200000|2021-03-12 17:30:00|4889.2|4839.2|4891|4841|4891|4841|4888.5|4838.5|0
1615570500000|2021-03-12 17:35:00|4889.8|4839.8|4889.8|4839.8|4889.8|4839.8|4889.7|4839.7|0
1615570800000|2021-03-12 17:40:00|4889.7|4839.7|4888.3|4838.3|4889.8|4839.8|4887.1|4837.1|0
1615571100000|2021-03-12 17:45:00|4888.4|4838.4|4888.3|4838.3|4888.5|4838.5|4888.3|4838.3|0
1615571400000|2021-03-12 17:50:00|4887.9|4837.9|4885.8|4835.8|4887.9|4837.9|4885.7|4835.7|0
1615571700000|2021-03-12 17:55:00|4885.7|4835.7|4885.8|4835.8|4885.8|4835.8|4884.6|4834.6|0
1615572000000|2021-03-12 18:00:00|4885.7|4835.7|4884.5|4834.5|4885.8|4835.8|4883.2|4833.2|0
1615572300000|2021-03-12 18:05:00|4884.6|4834.6|4885.9|4835.9|4885.9|4835.9|4884.5|4834.5|0
1615572600000|2021-03-12 18:10:00|4885.8|4835.8|4887.1|4837.1|4888.3|4838.3|4885.7|4835.7|0
1615572900000|2021-03-12 18:15:00|4887.2|4837.2|4887.2|4837.2|4888.4|4838.4|4887.1|4837.1|0
1615573200000|2021-03-12 18:20:00|4887.4|4837.4|4887.1|4837.1|4888.5|4838.5|4887.1|4837.1|0
1615573500000|2021-03-12 18:25:00|4887.2|4837.2|4889.7|4839.7|4889.7|4839.7|4887.1|4837.1|0
1615573800000|2021-03-12 18:30:00|4889.8|4839.8|4890.9|4840.9|4891|4841|4889.7|4839.7|0
1615574100000|2021-03-12 18:35:00|4890.4|4840.4|4890.9|4840.9|4890.9|4840.9|4889.6|4839.6|0
1615574400000|2021-03-12 18:40:00|4890.8|4840.8|4890.9|4840.9|4890.9|4840.9|4890.8|4840.8|0
1615574700000|2021-03-12 18:45:00|4890.8|4840.8|4888.3|4838.3|4890.9|4840.9|4888.2|4838.2|0
1615575000000|2021-03-12 18:50:00|4888.8|4838.8|4889.6|4839.6|4889.7|4839.7|4888.3|4838.3|0
1615575300000|2021-03-12 18:55:00|4889.7|4839.7|4888.3|4838.3|4889.7|4839.7|4888.3|4838.3|0
1615575600000|2021-03-12 19:00:00|4888.4|4838.4|4889.5|4839.5|4889.7|4839.7|4888.2|4838.2|0
1615575900000|2021-03-12 19:05:00|4889.6|4839.6|4890.8|4840.8|4890.9|4840.9|4889.5|4839.5|0
1615576200000|2021-03-12 19:10:00|4890.9|4840.9|4892.1|4842.1|4892.1|4842.1|4890.8|4840.8|0
1615576500000|2021-03-12 19:15:00|4891.6|4841.6|4890.9|4840.9|4892.1|4842.1|4890.8|4840.8|0
1615576800000|2021-03-12 19:20:00|4890.8|4840.8|4890.8|4840.8|4892.1|4842.1|4890.8|4840.8|0
1615577100000|2021-03-12 19:25:00|4891.3|4841.3|4892.1|4842.1|4892.1|4842.1|4891.3|4841.3|0
1615577400000|2021-03-12 19:30:00|4892|4842|4893.3|4843.3|4893.3|4843.3|4892|4842|0
1615577700000|2021-03-12 19:35:00|4893.2|4843.2|4892|4842|4893.3|4843.3|4891.9|4841.9|0
1615578000000|2021-03-12 19:40:00|4892.1|4842.1|4894.7|4844.7|4894.7|4844.7|4892|4842|0
1615578300000|2021-03-12 19:45:00|4894.8|4844.8|4894.7|4844.7|4894.8|4844.8|4894.7|4844.7|0
1615578600000|2021-03-12 19:50:00|4894.8|4844.8|4895.9|4845.9|4895.9|4845.9|4894.7|4844.7|0
1615578900000|2021-03-12 19:55:00|4895.8|4845.8|4895.9|4845.9|4895.9|4845.9|4895.8|4845.8|0
1615579200000|2021-03-12 20:00:00|4895.8|4845.8|4895.7|4845.7|4895.8|4845.8|4895.7|4845.7|0
1615579500000|2021-03-12 20:05:00|4895.8|4845.8|4895.7|4845.7|4895.8|4845.8|4895.7|4845.7|0
1615579800000|2021-03-12 20:10:00|4895.6|4845.6|4895.6|4845.6|4895.7|4845.7|4894.3|4844.3|0
1615580100000|2021-03-12 20:15:00|4895.7|4845.7|4897|4847|4897.1|4847.1|4895.7|4845.7|0
1615580400000|2021-03-12 20:20:00|4897.1|4847.1|4898.4|4848.4|4898.4|4848.4|4897|4847|0
1615580700000|2021-03-12 20:25:00|4898.3|4848.3|4898.3|4848.3|4898.4|4848.4|4898.3|4848.3|0
1615581000000|2021-03-12 20:30:00|4898.4|4848.4|4899.6|4849.6|4899.6|4849.6|4898.3|4848.3|0
1615581300000|2021-03-12 20:35:00|4899.7|4849.7|4902.3|4852.3|4902.3|4852.3|4899.6|4849.6|0
1615581600000|2021-03-12 20:40:00|4902.2|4852.2|4902.2|4852.2|4903.5|4853.5|4902.2|4852.2|0
1615581900000|2021-03-12 20:45:00|4902.3|4852.3|4904.6|4854.6|4904.7|4854.7|4902.2|4852.2|0
1615582200000|2021-03-12 20:50:00|4904.5|4854.5|4900.8|4850.8|4904.5|4854.5|4900.8|4850.8|0
1615582500000|2021-03-12 20:55:00|4900.9|4850.9|4905.6|4855.6|4905.6|4855.6|4900.9|4850.9|0
1615582800000|2021-03-12 21:00:00|4905.5|4855.5|4909.9|4859.9|4911.3|4861.3|4905.2|4855.2|0
1615583100000|2021-03-12 21:05:00|4909.7|4859.7|4908.7|4858.7|4909.9|4859.9|4908.2|4858.2|0
1615583400000|2021-03-12 21:10:00|4908.8|4858.8|4907.2|4857.2|4909|4859|4905.9|4855.9|0
1615583700000|2021-03-12 21:15:00|4907.3|4857.3|4907.4|4857.4|4907.8|4857.8|4906.7|4856.7|0
1615584000000|2021-03-12 21:20:00|4907.3|4857.3|4907.6|4857.6|4907.7|4857.7|4907.3|4857.3|0
1615584300000|2021-03-12 21:25:00|4907|4857|4907.2|4857.2|4907.3|4857.3|4906.9|4856.9|0
1615584600000|2021-03-12 21:30:00|4906.7|4856.7|4905.8|4855.8|4907.2|4857.2|4904.4|4854.4|0
1615584900000|2021-03-12 21:35:00|4905.6|4855.6|4906.3|4856.3|4907|4857|4905.3|4855.3|0
1615585200000|2021-03-12 21:40:00|4906.1|4856.1|4906.3|4856.3|4906.7|4856.7|4905.8|4855.8|0
1615585500000|2021-03-12 21:45:00|4906.1|4856.1|4905.3|4855.3|4906.7|4856.7|4905.3|4855.3|0
1615585800000|2021-03-12 21:50:00|4905.6|4855.6|4905.8|4855.8|4907.2|4857.2|4905.3|4855.3|0
1615586100000|2021-03-12 21:55:00|4906.1|4856.1|4905.6|4855.6|4906.3|4856.3|4904.7|4854.7|0
1615759200000|2021-03-14 22:00:00|4915.5|4865.5|4915.5|4865.5|4916.1|4866.1|4915.1|4865.1|0
1615759500000|2021-03-14 22:05:00|4915.4|4865.4|4911.7|4861.7|4915.6|4865.6|4911.6|4861.6|0
1615759800000|2021-03-14 22:10:00|4911.8|4861.8|4909.5|4859.5|4912|4862|4907.1|4857.1|0
1615760100000|2021-03-14 22:15:00|4909.4|4859.4|4908.4|4858.4|4910.4|4860.4|4907.5|4857.5|0
1615760400000|2021-03-14 22:20:00|4908.7|4858.7|4907.6|4857.6|4909|4859|4907.5|4857.5|0
1615760700000|2021-03-14 22:25:00|4907.5|4857.5|4909.3|4859.3|4909.8|4859.8|4907.5|4857.5|0
1615761000000|2021-03-14 22:30:00|4908.9|4858.9|4905.9|4855.9|4909.8|4859.8|4904.2|4854.2|0
1615761300000|2021-03-14 22:35:00|4906|4856|4907.9|4857.9|4907.9|4857.9|4905.7|4855.7|0
1615761600000|2021-03-14 22:40:00|4908.1|4858.1|4907.5|4857.5|4908.1|4858.1|4906.5|4856.5|0
1615761900000|2021-03-14 22:45:00|4907.9|4857.9|4907.3|4857.3|4908.1|4858.1|4907|4857|0
1615762200000|2021-03-14 22:50:00|4907.2|4857.2|4906.7|4856.7|4907.4|4857.4|4905.9|4855.9|0
1615762500000|2021-03-14 22:55:00|4906.8|4856.8|4909.8|4859.8|4910.3|4860.3|4906.7|4856.7|0
1615762800000|2021-03-14 23:00:00|4909.7|4859.7|4912.3|4862.3|4912.6|4862.6|4909.3|4859.3|0
1615763100000|2021-03-14 23:05:00|4912|4862|4912.2|4862.2|4913.1|4863.1|4910.9|4860.9|0
1615763400000|2021-03-14 23:10:00|4912.3|4862.3|4912.6|4862.6|4914.5|4864.5|4911.7|4861.7|0
1615763700000|2021-03-14 23:15:00|4912.5|4862.5|4911.4|4861.4|4913.3|4863.3|4911.4|4861.4|0
1615764000000|2021-03-14 23:20:00|4911.5|4861.5|4913.7|4863.7|4913.8|4863.8|4911.5|4861.5|0
1615764300000|2021-03-14 23:25:00|4913.3|4863.3|4914.2|4864.2|4915.4|4865.4|4913.2|4863.2|0
1615764600000|2021-03-14 23:30:00|4914.3|4864.3|4915.9|4865.9|4915.9|4865.9|4913.7|4863.7|0
1615764900000|2021-03-14 23:35:00|4915.6|4865.6|4917|4867|4917.4|4867.4|4914.7|4864.7|0
1615765200000|2021-03-14 23:40:00|4916.8|4866.8|4916.8|4866.8|4917.5|4867.5|4916.5|4866.5|0
1615765500000|2021-03-14 23:45:00|4916.7|4866.7|4917.5|4867.5|4917.5|4867.5|4915.1|4865.1|0
1615765800000|2021-03-14 23:50:00|4917.4|4867.4|4915.6|4865.6|4917.9|4867.9|4915.6|4865.6|0
1615766100000|2021-03-14 23:55:00|4915.8|4865.8|4915.1|4865.1|4915.9|4865.9|4914.5|4864.5|0
1615766400000|2021-03-15 00:00:00|4914.8|4864.8|4913.7|4863.7|4915.9|4865.9|4913.1|4863.1|0
1615766700000|2021-03-15 00:05:00|4914|4864|4914.5|4864.5|4915.9|4865.9|4913.3|4863.3|0
1615767000000|2021-03-15 00:10:00|4914.6|4864.6|4913.3|4863.3|4916.3|4866.3|4912.8|4862.8|0
1615767300000|2021-03-15 00:15:00|4913.1|4863.1|4907.7|4857.7|4913.3|4863.3|4907.1|4857.1|0
1615767600000|2021-03-15 00:20:00|4906.5|4856.5|4905.4|4855.4|4907.7|4857.7|4905.3|4855.3|0
1615767900000|2021-03-15 00:25:00|4905.5|4855.5|4906|4856|4906.7|4856.7|4905.4|4855.4|0
1615768200000|2021-03-15 00:30:00|4906.6|4856.6|4907.9|4857.9|4907.9|4857.9|4905.4|4855.4|0
1615768500000|2021-03-15 00:35:00|4908|4858|4904.2|4854.2|4908|4858|4904.2|4854.2|0
1615768800000|2021-03-15 00:40:00|4903.7|4853.7|4903|4853|4903.7|4853.7|4901.8|4851.8|0
1615769100000|2021-03-15 00:45:00|4902.4|4852.4|4900.5|4850.5|4903|4853|4899.2|4849.2|0
1615769400000|2021-03-15 00:50:00|4900.2|4850.2|4901.7|4851.7|4901.7|4851.7|4899.2|4849.2|0
1615769700000|2021-03-15 00:55:00|4901.9|4851.9|4904.1|4854.1|4904.2|4854.2|4901.9|4851.9|0
1615770000000|2021-03-15 01:00:00|4904.4|4854.4|4906.7|4856.7|4909.1|4859.1|4904.1|4854.1|0
1615770300000|2021-03-15 01:05:00|4906.9|4856.9|4907.9|4857.9|4909.1|4859.1|4906.9|4856.9|0
1615770600000|2021-03-15 01:10:00|4908.5|4858.5|4907.9|4857.9|4909.1|4859.1|4906.6|4856.6|0
1615770900000|2021-03-15 01:15:00|4908.4|4858.4|4911.6|4861.6|4911.6|4861.6|4907.9|4857.9|0
1615771200000|2021-03-15 01:20:00|4911.4|4861.4|4909.2|4859.2|4911.6|4861.6|4909.1|4859.1|0
1615771500000|2021-03-15 01:25:00|4909.1|4859.1|4909.2|4859.2|4909.3|4859.3|4906.7|4856.7|0
1615771800000|2021-03-15 01:30:00|4909.7|4859.7|4907.9|4857.9|4910.5|4860.5|4906.7|4856.7|0
1615772100000|2021-03-15 01:35:00|4907.5|4857.5|4906.6|4856.6|4907.9|4857.9|4905.4|4855.4|0
1615772400000|2021-03-15 01:40:00|4906.1|4856.1|4909.1|4859.1|4909.1|4859.1|4904.1|4854.1|0
1615772700000|2021-03-15 01:45:00|4908.9|4858.9|4910.3|4860.3|4910.3|4860.3|4907.8|4857.8|0
1615773000000|2021-03-15 01:50:00|4910.1|4860.1|4911.5|4861.5|4911.5|4861.5|4907.8|4857.8|0
1615773300000|2021-03-15 01:55:00|4911.7|4861.7|4911.5|4861.5|4912.1|4862.1|4909.6|4859.6|0
1615773600000|2021-03-15 02:00:00|4911.6|4861.6|4914|4864|4914.1|4864.1|4911.5|4861.5|0
1615773900000|2021-03-15 02:05:00|4914.1|4864.1|4912.8|4862.8|4914.1|4864.1|4912.8|4862.8|0
1615774200000|2021-03-15 02:10:00|4912.3|4862.3|4912.8|4862.8|4912.8|4862.8|4911.6|4861.6|0
1615774500000|2021-03-15 02:15:00|4912.6|4862.6|4909.1|4859.1|4912.8|4862.8|4909.1|4859.1|0
1615774800000|2021-03-15 02:20:00|4909|4859|4909.1|4859.1|4910.3|4860.3|4909|4859|0
1615775100000|2021-03-15 02:25:00|4909|4859|4909|4859|4909.1|4859.1|4907.8|4857.8|0
1615775400000|2021-03-15 02:30:00|4908.8|4858.8|4909|4859|4910.3|4860.3|4907.7|4857.7|0
1615775700000|2021-03-15 02:35:00|4908.8|4858.8|4906.5|4856.5|4909|4859|4905.9|4855.9|0
1615776000000|2021-03-15 02:40:00|4907|4857|4905.9|4855.9|4907.7|4857.7|4905.3|4855.3|0
1615776300000|2021-03-15 02:45:00|4905.7|4855.7|4904|4854|4907.7|4857.7|4904|4854|0
1615776600000|2021-03-15 02:50:00|4903.9|4853.9|4904|4854|4905.3|4855.3|4902.8|4852.8|0
1615776900000|2021-03-15 02:55:00|4903.9|4853.9|4904|4854|4905.3|4855.3|4903.9|4853.9|0
1615777200000|2021-03-15 03:00:00|4904.2|4854.2|4906.5|4856.5|4906.5|4856.5|4904|4854|0
1615777500000|2021-03-15 03:05:00|4906|4856|4903.3|4853.3|4906|4856|4901.4|4851.4|0
1615777800000|2021-03-15 03:10:00|4903|4853|4903.9|4853.9|4905.1|4855.1|4902.6|4852.6|0
1615778100000|2021-03-15 03:15:00|4903.3|4853.3|4901.4|4851.4|4904|4854|4901.4|4851.4|0
1615778400000|2021-03-15 03:20:00|4900.8|4850.8|4901.4|4851.4|4902.6|4852.6|4900.1|4850.1|0
1615778700000|2021-03-15 03:25:00|4901.9|4851.9|4902.6|4852.6|4903.3|4853.3|4901.4|4851.4|0
1615779000000|2021-03-15 03:30:00|4902.4|4852.4|4900.8|4850.8|4902.6|4852.6|4900.2|4850.2|0
1615779300000|2021-03-15 03:35:00|4900.6|4850.6|4902.6|4852.6|4902.7|4852.7|4900.2|4850.2|0
1615779600000|2021-03-15 03:40:00|4903.1|4853.1|4903.3|4853.3|4905.1|4855.1|4902.6|4852.6|0
1615779900000|2021-03-15 03:45:00|4903.5|4853.5|4903.9|4853.9|4903.9|4853.9|4902.6|4852.6|0
1615780200000|2021-03-15 03:50:00|4903.8|4853.8|4902.7|4852.7|4903.9|4853.9|4902.6|4852.6|0
1615780500000|2021-03-15 03:55:00|4902.6|4852.6|4903.9|4853.9|4903.9|4853.9|4902.6|4852.6|0
1615780800000|2021-03-15 04:00:00|4903.8|4853.8|4903.8|4853.8|4903.8|4853.8|4903.2|4853.2|0
1615781100000|2021-03-15 04:05:00|4903.3|4853.3|4901.3|4851.3|4903.3|4853.3|4901.3|4851.3|0
1615781400000|2021-03-15 04:10:00|4901.2|4851.2|4901.2|4851.2|4901.9|4851.9|4901.2|4851.2|0
1615781700000|2021-03-15 04:15:00|4901.3|4851.3|4902.5|4852.5|4902.5|4852.5|4901.2|4851.2|0
1615782000000|2021-03-15 04:20:00|4902.8|4852.8|4902.5|4852.5|4903.7|4853.7|4902.5|4852.5|0
1615782300000|2021-03-15 04:25:00|4902.6|4852.6|4902.6|4852.6|4902.6|4852.6|4902.5|4852.5|0
1615782600000|2021-03-15 04:30:00|4903.1|4853.1|4902.6|4852.6|4903.8|4853.8|4902.6|4852.6|0
1615782900000|2021-03-15 04:35:00|4902|4852|4902.6|4852.6|4902.6|4852.6|4901.3|4851.3|0
1615783200000|2021-03-15 04:40:00|4902.8|4852.8|4903.8|4853.8|4903.9|4853.9|4901.3|4851.3|0
1615783500000|2021-03-15 04:45:00|4903.9|4853.9|4903.9|4853.9|4903.9|4853.9|4903.8|4853.8|0
1615783800000|2021-03-15 04:50:00|4903.8|4853.8|4905.1|4855.1|4905.1|4855.1|4903.8|4853.8|0
1615784100000|2021-03-15 04:55:00|4904.7|4854.7|4903.9|4853.9|4904.7|4854.7|4902.7|4852.7|0
1615784400000|2021-03-15 05:00:00|4904.1|4854.1|4902.6|4852.6|4905.1|4855.1|4902.6|4852.6|0
1615784700000|2021-03-15 05:05:00|4902.1|4852.1|4901.3|4851.3|4902.5|4852.5|4901.3|4851.3|0
1615785000000|2021-03-15 05:10:00|4901.1|4851.1|4898.8|4848.8|4901.3|4851.3|4898.8|4848.8|0
1615785300000|2021-03-15 05:15:00|4898.7|4848.7|4900.1|4850.1|4900.1|4850.1|4898.7|4848.7|0
1615785600000|2021-03-15 05:20:00|4900|4850|4900.1|4850.1|4900.1|4850.1|4898.8|4848.8|0
1615785900000|2021-03-15 05:25:00|4900|4850|4900.1|4850.1|4900.1|4850.1|4898.8|4848.8|0
1615786200000|2021-03-15 05:30:00|4900|4850|4897.5|4847.5|4900|4850|4897.5|4847.5|0
1615786500000|2021-03-15 05:35:00|4897.7|4847.7|4898.7|4848.7|4898.8|4848.8|4897.4|4847.4|0
1615786800000|2021-03-15 05:40:00|4898.8|4848.8|4899.9|4849.9|4900|4850|4898.7|4848.7|0
1615787100000|2021-03-15 05:45:00|4900|4850|4898.7|4848.7|4900|4850|4898.7|4848.7|0
1615787400000|2021-03-15 05:50:00|4898.6|4848.6|4899.9|4849.9|4899.9|4849.9|4898.6|4848.6|0
1615787700000|2021-03-15 05:55:00|4899.4|4849.4|4898.6|4848.6|4899.9|4849.9|4898.6|4848.6|0
1615788000000|2021-03-15 06:00:00|4898.7|4848.7|4898.6|4848.6|4901.1|4851.1|4897.3|4847.3|0
1615788300000|2021-03-15 06:05:00|4898.3|4848.3|4897.3|4847.3|4899.8|4849.8|4897.3|4847.3|0
1615788600000|2021-03-15 06:10:00|4897.4|4847.4|4897.3|4847.3|4898.6|4848.6|4897.3|4847.3|0
1615788900000|2021-03-15 06:15:00|4897.4|4847.4|4896.1|4846.1|4898.6|4848.6|4896|4846|0
1615789200000|2021-03-15 06:20:00|4896|4846|4896|4846|4896.1|4846.1|4896|4846|0
1615789500000|2021-03-15 06:25:00|4896.1|4846.1|4898.6|4848.6|4898.6|4848.6|4896|4846|0
1615789800000|2021-03-15 06:30:00|4898.1|4848.1|4899.9|4849.9|4899.9|4849.9|4897.3|4847.3|0
1615790100000|2021-03-15 06:35:00|4900|4850|4901.2|4851.2|4901.3|4851.3|4899.9|4849.9|0
1615790400000|2021-03-15 06:40:00|4901.1|4851.1|4899.9|4849.9|4901.1|4851.1|4898.7|4848.7|0
1615790700000|2021-03-15 06:45:00|4899.8|4849.8|4899.8|4849.8|4899.9|4849.9|4899.8|4849.8|0
1615791000000|2021-03-15 06:50:00|4899.9|4849.9|4901.2|4851.2|4901.2|4851.2|4899.8|4849.8|0
1615791300000|2021-03-15 06:55:00|4901.1|4851.1|4898.7|4848.7|4901.2|4851.2|4898.7|4848.7|0
1615791600000|2021-03-15 07:00:00|4898.9|4848.9|4895|4845|4899.9|4849.9|4893.7|4843.7|0
1615791900000|2021-03-15 07:05:00|4894.7|4844.7|4888.8|4838.8|4895|4845|4886.4|4836.4|0
1615792200000|2021-03-15 07:10:00|4888.3|4838.3|4886.4|4836.4|4888.3|4838.3|4883.9|4833.9|0
1615792500000|2021-03-15 07:15:00|4885.9|4835.9|4887.6|4837.6|4887.6|4837.6|4883.9|4833.9|0
1615792800000|2021-03-15 07:20:00|4887.7|4837.7|4890|4840|4890.1|4840.1|4887.6|4837.6|0
1615793100000|2021-03-15 07:25:00|4890.1|4840.1|4890.1|4840.1|4890.1|4840.1|4888.8|4838.8|0
1615793400000|2021-03-15 07:30:00|4889.6|4839.6|4893.8|4843.8|4893.8|4843.8|4888.9|4838.9|0
1615793700000|2021-03-15 07:35:00|4893.7|4843.7|4893.7|4843.7|4895|4845|4892.5|4842.5|0
1615794000000|2021-03-15 07:40:00|4893.8|4843.8|4895|4845|4895.1|4845.1|4893.7|4843.7|0
1615794300000|2021-03-15 07:45:00|4895.3|4845.3|4895.1|4845.1|4896.3|4846.3|4895|4845|0
1615794600000|2021-03-15 07:50:00|4895|4845|4893.9|4843.9|4895.1|4845.1|4892.6|4842.6|0
1615794900000|2021-03-15 07:55:00|4895.1|4845.1|4895.2|4845.2|4895.2|4845.2|4893.9|4843.9|0
1615795200000|2021-03-15 08:00:00|4895.6|4845.6|4900|4850|4900|4850|4892.7|4842.7|0
1615795500000|2021-03-15 08:05:00|4899.5|4849.5|4860.4|4840.4|4903.8|4853.8|4859.5|4839.5|0
1615795800000|2021-03-15 08:10:00|4860.3|4840.3|4861.8|4841.8|4863.3|4843.3|4857.6|4837.6|0
1615796100000|2021-03-15 08:15:00|4861.9|4841.9|4861.2|4841.2|4865.1|4845.1|4861.2|4841.2|0
1615796400000|2021-03-15 08:20:00|4861|4841|4857.5|4837.5|4861.4|4841.4|4855.2|4835.2|0
1615796700000|2021-03-15 08:25:00|4857.6|4837.6|4858|4838|4858.4|4838.4|4855.7|4835.7|0
1615797000000|2021-03-15 08:30:00|4857.9|4837.9|4859.7|4839.7|4862.5|4842.5|4857.9|4837.9|0
1615797300000|2021-03-15 08:35:00|4859.5|4839.5|4859.6|4839.6|4861.6|4841.6|4858.9|4838.9|0
1615797600000|2021-03-15 08:40:00|4859.5|4839.5|4860.6|4840.6|4860.6|4840.6|4857.7|4837.7|0
1615797900000|2021-03-15 08:45:00|4860.7|4840.7|4858.4|4838.4|4861.5|4841.5|4857.9|4837.9|0
1615798200000|2021-03-15 08:50:00|4858.1|4838.1|4859.7|4839.7|4860.1|4840.1|4856.6|4836.6|0
1615798500000|2021-03-15 08:55:00|4859.8|4839.8|4859.3|4839.3|4860.2|4840.2|4858.2|4838.2|0
1615798800000|2021-03-15 09:00:00|4859.8|4839.8|4857.7|4837.7|4860|4840|4857.7|4837.7|0
1615799100000|2021-03-15 09:05:00|4857.5|4837.5|4853.3|4833.3|4857.8|4837.8|4853.3|4833.3|0
1615799400000|2021-03-15 09:10:00|4853.2|4833.2|4850.5|4830.5|4853.2|4833.2|4849.8|4829.8|0
1615799700000|2021-03-15 09:15:00|4850.4|4830.4|4848.4|4828.4|4850.6|4830.6|4847.3|4827.3|0
1615800000000|2021-03-15 09:20:00|4848.2|4828.2|4849.2|4829.2|4849.4|4829.4|4847.6|4827.6|0
1615800300000|2021-03-15 09:25:00|4849.3|4829.3|4845.3|4825.3|4849.6|4829.6|4845.3|4825.3|0
1615800600000|2021-03-15 09:30:00|4845.4|4825.4|4844.3|4824.3|4846|4826|4843.1|4823.1|0
1615800900000|2021-03-15 09:35:00|4844.8|4824.8|4843|4823|4845.9|4825.9|4842.9|4822.9|0
1615801200000|2021-03-15 09:40:00|4842.9|4822.9|4843.7|4823.7|4844.4|4824.4|4842|4822|0
1615801500000|2021-03-15 09:45:00|4843.8|4823.8|4846|4826|4846|4826|4843.1|4823.1|0
1615801800000|2021-03-15 09:50:00|4846.1|4826.1|4845|4825|4847.3|4827.3|4844.4|4824.4|0
1615802100000|2021-03-15 09:55:00|4844.9|4824.9|4847|4827|4847.3|4827.3|4844.9|4824.9|0
1615802400000|2021-03-15 10:00:00|4846.6|4826.6|4845.4|4825.4|4846.7|4826.7|4844.2|4824.2|0
1615802700000|2021-03-15 10:05:00|4845.2|4825.2|4846.2|4826.2|4846.8|4826.8|4845.2|4825.2|0
1615803000000|2021-03-15 10:10:00|4846.3|4826.3|4845.8|4825.8|4846.7|4826.7|4844.3|4824.3|0
1615803300000|2021-03-15 10:15:00|4846.2|4826.2|4842.6|4822.6|4846.2|4826.2|4842.6|4822.6|0
1615803600000|2021-03-15 10:20:00|4842.3|4822.3|4842.6|4822.6|4842.9|4822.9|4841.1|4821.1|0
1615803900000|2021-03-15 10:25:00|4842.7|4822.7|4845.1|4825.1|4846.7|4826.7|4842.7|4822.7|0
1615804200000|2021-03-15 10:30:00|4845.2|4825.2|4844.4|4824.4|4845.5|4825.5|4844|4824|0
1615804500000|2021-03-15 10:35:00|4844.5|4824.5|4845.2|4825.2|4845.2|4825.2|4844.1|4824.1|0
1615804800000|2021-03-15 10:40:00|4845.4|4825.4|4844.9|4824.9|4845.4|4825.4|4843.6|4823.6|0
1615805100000|2021-03-15 10:45:00|4844.6|4824.6|4843.5|4823.5|4846.3|4826.3|4843.3|4823.3|0
1615805400000|2021-03-15 10:50:00|4843.4|4823.4|4844.6|4824.6|4845.4|4825.4|4843.3|4823.3|0
1615805700000|2021-03-15 10:55:00|4844.7|4824.7|4844.5|4824.5|4845|4825|4843.6|4823.6|0
1615806000000|2021-03-15 11:00:00|4844.4|4824.4|4845|4825|4846.7|4826.7|4843.5|4823.5|0
1615806300000|2021-03-15 11:05:00|4845.3|4825.3|4846.9|4826.9|4848.1|4828.1|4845.2|4825.2|0
1615806600000|2021-03-15 11:10:00|4847|4827|4848|4828|4848.7|4828.7|4846.7|4826.7|0
1615806900000|2021-03-15 11:15:00|4847.8|4827.8|4849.7|4829.7|4850|4830|4847.8|4827.8|0
1615807200000|2021-03-15 11:20:00|4849.9|4829.9|4849.2|4829.2|4850.6|4830.6|4849.1|4829.1|0
1615807500000|2021-03-15 11:25:00|4849.3|4829.3|4847.5|4827.5|4849.3|4829.3|4847.5|4827.5|0
1615807800000|2021-03-15 11:30:00|4847.9|4827.9|4846.6|4826.6|4848.2|4828.2|4846.3|4826.3|0
1615808100000|2021-03-15 11:35:00|4846.5|4826.5|4846.9|4826.9|4849.4|4829.4|4846.5|4826.5|0
1615808400000|2021-03-15 11:40:00|4846.8|4826.8|4848.2|4828.2|4848.3|4828.3|4846.4|4826.4|0
1615808700000|2021-03-15 11:45:00|4848|4828|4847.8|4827.8|4848.1|4828.1|4847.3|4827.3|0
1615809000000|2021-03-15 11:50:00|4847.9|4827.9|4851.2|4831.2|4851.2|4831.2|4847.8|4827.8|0
1615809300000|2021-03-15 11:55:00|4851.3|4831.3|4853.1|4833.1|4853.4|4833.4|4851.3|4831.3|0
1615809600000|2021-03-15 12:00:00|4852.9|4832.9|4853.8|4833.8|4853.9|4833.9|4852.1|4832.1|0
1615809900000|2021-03-15 12:05:00|4853.9|4833.9|4852.7|4832.7|4854|4834|4851.1|4831.1|0
1615810200000|2021-03-15 12:10:00|4852.6|4832.6|4850.6|4830.6|4852.6|4832.6|4850.1|4830.1|0
1615810500000|2021-03-15 12:15:00|4850.7|4830.7|4848.1|4828.1|4850.7|4830.7|4847.9|4827.9|0
1615810800000|2021-03-15 12:20:00|4848.3|4828.3|4849.5|4829.5|4850.1|4830.1|4847.9|4827.9|0
1615811100000|2021-03-15 12:25:00|4849.4|4829.4|4849.1|4829.1|4850.2|4830.2|4848.9|4828.9|0
1615811400000|2021-03-15 12:30:00|4849|4829|4850.1|4830.1|4850.1|4830.1|4849|4829|0
1615811700000|2021-03-15 12:35:00|4850.3|4830.3|4850.2|4830.2|4851.4|4831.4|4850|4830|0
1615812000000|2021-03-15 12:40:00|4850.1|4830.1|4848.8|4828.8|4850.3|4830.3|4848.8|4828.8|0
1615812300000|2021-03-15 12:45:00|4848.4|4828.4|4846.9|4826.9|4848.7|4828.7|4846.9|4826.9|0
1615812600000|2021-03-15 12:50:00|4846.8|4826.8|4848.8|4828.8|4848.8|4828.8|4846.6|4826.6|0
1615812900000|2021-03-15 12:55:00|4848.7|4828.7|4848.9|4828.9|4849.9|4829.9|4848.7|4828.7|0
1615813200000|2021-03-15 13:00:00|4848.7|4828.7|4849.1|4829.1|4850.6|4830.6|4847.7|4827.7|0
1615813500000|2021-03-15 13:05:00|4849.3|4829.3|4850.3|4830.3|4850.6|4830.6|4848.4|4828.4|0
1615813800000|2021-03-15 13:10:00|4850.2|4830.2|4849.8|4829.8|4850.2|4830.2|4847.5|4827.5|0
1615814100000|2021-03-15 13:15:00|4851.6|4831.6|4849.5|4829.5|4853.4|4833.4|4849.5|4829.5|0
1615814400000|2021-03-15 13:20:00|4849.4|4829.4|4849.7|4829.7|4851.3|4831.3|4848.9|4828.9|0
1615814700000|2021-03-15 13:25:00|4849.4|4829.4|4850.9|4830.9|4851|4831|4847.6|4827.6|0
1615815000000|2021-03-15 13:30:00|4850.6|4830.6|4851.6|4831.6|4852.7|4832.7|4850.6|4830.6|0
1615815300000|2021-03-15 13:35:00|4851.7|4831.7|4850.7|4830.7|4852|4832|4850.5|4830.5|0
1615815600000|2021-03-15 13:40:00|4850.6|4830.6|4848.5|4828.5|4851.2|4831.2|4847.9|4827.9|0
1615815900000|2021-03-15 13:45:00|4848.4|4828.4|4847.2|4827.2|4848.7|4828.7|4845.5|4825.5|0
1615816200000|2021-03-15 13:50:00|4847.5|4827.5|4844.4|4824.4|4848.3|4828.3|4844.1|4824.1|0
1615816500000|2021-03-15 13:55:00|4844.5|4824.5|4847|4827|4848.3|4828.3|4844.5|4824.5|0
1615816800000|2021-03-15 14:00:00|4846.9|4826.9|4846.5|4826.5|4848.2|4828.2|4845.4|4825.4|0
1615817100000|2021-03-15 14:05:00|4846.3|4826.3|4841.7|4821.7|4846.3|4826.3|4840|4820|0
1615817400000|2021-03-15 14:10:00|4841.6|4821.6|4844|4824|4844.1|4824.1|4840.8|4820.8|0
1615817700000|2021-03-15 14:15:00|4844.1|4824.1|4844.2|4824.2|4844.2|4824.2|4842.2|4822.2|0
1615818000000|2021-03-15 14:20:00|4843.9|4823.9|4842.8|4822.8|4843.9|4823.9|4839.1|4819.1|0
1615818300000|2021-03-15 14:25:00|4842.7|4822.7|4848.2|4828.2|4848.3|4828.3|4842.7|4822.7|0
1615818600000|2021-03-15 14:30:00|4848.4|4828.4|4850.2|4830.2|4850.2|4830.2|4847.6|4827.6|0
1615818900000|2021-03-15 14:35:00|4850.1|4830.1|4853|4833|4853|4833|4849.9|4829.9|0
1615819200000|2021-03-15 14:40:00|4852.6|4832.6|4853.4|4833.4|4853.5|4833.5|4852.2|4832.2|0
1615819500000|2021-03-15 14:45:00|4853.3|4833.3|4851.5|4831.5|4853.5|4833.5|4851.5|4831.5|0
1615819800000|2021-03-15 14:50:00|4851.7|4831.7|4852.2|4832.2|4852.9|4832.9|4851.3|4831.3|0
1615820100000|2021-03-15 14:55:00|4852.7|4832.7|4853|4833|4853.4|4833.4|4851.7|4831.7|0
1615820400000|2021-03-15 15:00:00|4852.6|4832.6|4858.6|4838.6|4858.9|4838.9|4852.4|4832.4|0
1615820700000|2021-03-15 15:05:00|4858.7|4838.7|4855.4|4835.4|4859|4839|4854.3|4834.3|0
1615821000000|2021-03-15 15:10:00|4855.5|4835.5|4855.2|4835.2|4855.8|4835.8|4853.4|4833.4|0
1615821300000|2021-03-15 15:15:00|4855.3|4835.3|4852.8|4832.8|4855.8|4835.8|4852.5|4832.5|0
1615821600000|2021-03-15 15:20:00|4852.5|4832.5|4850.5|4830.5|4853.3|4833.3|4850.3|4830.3|0
1615821900000|2021-03-15 15:25:00|4850.4|4830.4|4848|4828|4850.6|4830.6|4847.5|4827.5|0
1615822200000|2021-03-15 15:30:00|4848.1|4828.1|4844.6|4824.6|4848.3|4828.3|4844.2|4824.2|0
1615822500000|2021-03-15 15:35:00|4844.7|4824.7|4838.4|4818.4|4844.8|4824.8|4837.8|4817.8|0
1615822800000|2021-03-15 15:40:00|4838.6|4818.6|4838.4|4818.4|4839.5|4819.5|4837.9|4817.9|0
1615823100000|2021-03-15 15:45:00|4838.5|4818.5|4839.9|4819.9|4839.9|4819.9|4837.1|4817.1|0
1615823400000|2021-03-15 15:50:00|4840|4820|4844.2|4824.2|4844.2|4824.2|4839.7|4819.7|0
1615823700000|2021-03-15 15:55:00|4843.6|4823.6|4844.4|4824.4|4844.5|4824.5|4842.7|4822.7|0
1615824000000|2021-03-15 16:00:00|4844.1|4824.1|4844.4|4824.4|4844.5|4824.5|4843.7|4823.7|0
1615824300000|2021-03-15 16:05:00|4844.3|4824.3|4843.3|4823.3|4844.9|4824.9|4843.3|4823.3|0
1615824600000|2021-03-15 16:10:00|4843.2|4823.2|4843.9|4823.9|4844.3|4824.3|4843.2|4823.2|0
1615824900000|2021-03-15 16:15:00|4844.1|4824.1|4844.6|4824.6|4845.2|4825.2|4844.1|4824.1|0
1615825200000|2021-03-15 16:20:00|4844.5|4824.5|4843.8|4823.8|4845.1|4825.1|4843.1|4823.1|0
1615825500000|2021-03-15 16:25:00|4843.9|4823.9|4844.5|4824.5|4845.3|4825.3|4843.5|4823.5|0
1615825800000|2021-03-15 16:30:00|4860.5|4810.5|4859.5|4809.5|4861.9|4811.9|4858.3|4808.3|0
1615826100000|2021-03-15 16:35:00|4859.4|4809.4|4858.2|4808.2|4859.5|4809.5|4857|4807|0
1615826400000|2021-03-15 16:40:00|4858.6|4808.6|4860.6|4810.6|4860.6|4810.6|4858.6|4808.6|0
1615826700000|2021-03-15 16:45:00|4861.1|4811.1|4863.1|4813.1|4863.1|4813.1|4860.6|4810.6|0
1615827000000|2021-03-15 16:50:00|4862.6|4812.6|4860.7|4810.7|4863.1|4813.1|4860.6|4810.6|0
1615827300000|2021-03-15 16:55:00|4861.1|4811.1|4862|4812|4862|4812|4860.7|4810.7|0
1615827600000|2021-03-15 17:00:00|4862.5|4812.5|4860.8|4810.8|4863.2|4813.2|4860.8|4810.8|0
1615827900000|2021-03-15 17:05:00|4860.7|4810.7|4862|4812|4862|4812|4860.7|4810.7|0
1615828200000|2021-03-15 17:10:00|4861.9|4811.9|4863.2|4813.2|4863.2|4813.2|4859.5|4809.5|0
1615828500000|2021-03-15 17:15:00|4863.1|4813.1|4862|4812|4863.2|4813.2|4861.9|4811.9|0
1615828800000|2021-03-15 17:20:00|4861.9|4811.9|4862|4812|4862|4812|4860.8|4810.8|0
1615829100000|2021-03-15 17:25:00|4861.5|4811.5|4862|4812|4862.1|4812.1|4860.8|4810.8|0
1615829700000|2021-03-15 17:35:00|4862.1|4812.1|4863.3|4813.3|4863.3|4813.3|4862.1|4812.1|0
1615830000000|2021-03-15 17:40:00|4863.4|4813.4|4863.3|4813.3|4863.4|4813.4|4863.3|4813.3|0
1615830300000|2021-03-15 17:45:00|4863.5|4813.5|4864.7|4814.7|4864.7|4814.7|4863.4|4813.4|0
1615830600000|2021-03-15 17:50:00|4864.8|4814.8|4864.7|4814.7|4864.8|4814.8|4864.7|4814.7|0
1615830900000|2021-03-15 17:55:00|4864.8|4814.8|4864.8|4814.8|4864.8|4814.8|4864.7|4814.7|0
1615831200000|2021-03-15 18:00:00|4865.2|4815.2|4867.2|4817.2|4867.2|4817.2|4865.2|4815.2|0
1615831500000|2021-03-15 18:05:00|4866.7|4816.7|4868.5|4818.5|4868.5|4818.5|4866|4816|0
1615831800000|2021-03-15 18:10:00|4868|4818|4868.5|4818.5|4868.5|4818.5|4867.2|4817.2|0
1615832400000|2021-03-15 18:20:00|4868.6|4818.6|4869.8|4819.8|4869.8|4819.8|4868.6|4818.6|0
1615832700000|2021-03-15 18:25:00|4869.9|4819.9|4869.9|4819.9|4869.9|4819.9|4868.6|4818.6|0
1615833000000|2021-03-15 18:30:00|4870.4|4820.4|4870|4820|4871.3|4821.3|4869.9|4819.9|0
1615833300000|2021-03-15 18:35:00|4869.9|4819.9|4868.7|4818.7|4870|4820|4868.7|4818.7|0
1615833600000|2021-03-15 18:40:00|4869.2|4819.2|4868.7|4818.7|4869.9|4819.9|4868.6|4818.6|0
1615833900000|2021-03-15 18:45:00|4868.1|4818.1|4866.2|4816.2|4868.1|4818.1|4866.2|4816.2|0
1615834200000|2021-03-15 18:50:00|4866.6|4816.6|4867.4|4817.4|4867.4|4817.4|4866.1|4816.1|0
1615834500000|2021-03-15 18:55:00|4866.9|4816.9|4867.5|4817.5|4867.5|4817.5|4866.2|4816.2|0
1615834800000|2021-03-15 19:00:00|4867.4|4817.4|4867.4|4817.4|4868.7|4818.7|4867.4|4817.4|0
1615835100000|2021-03-15 19:05:00|4867.3|4817.3|4867.3|4817.3|4867.4|4817.4|4867.2|4817.2|0
1615835400000|2021-03-15 19:10:00|4867.4|4817.4|4866|4816|4868.6|4818.6|4866|4816|0
1615835700000|2021-03-15 19:15:00|4866.4|4816.4|4867.2|4817.2|4867.3|4817.3|4866.4|4816.4|0
1615836000000|2021-03-15 19:20:00|4866.7|4816.7|4866|4816|4866.7|4816.7|4864.7|4814.7|0
1615836300000|2021-03-15 19:25:00|4865.5|4815.5|4864.8|4814.8|4866|4816|4864.7|4814.7|0
1615836600000|2021-03-15 19:30:00|4865.2|4815.2|4864.7|4814.7|4866|4816|4864.6|4814.6|0
1615836900000|2021-03-15 19:35:00|4864.6|4814.6|4867.2|4817.2|4867.2|4817.2|4864.6|4814.6|0
1615837200000|2021-03-15 19:40:00|4867.3|4817.3|4868.5|4818.5|4868.5|4818.5|4867.2|4817.2|0
1615837500000|2021-03-15 19:45:00|4869|4819|4872.4|4822.4|4873.6|4823.6|4868.5|4818.5|0
1615837800000|2021-03-15 19:50:00|4872.3|4822.3|4877.5|4827.5|4877.5|4827.5|4872.2|4822.2|0
1615838100000|2021-03-15 19:55:00|4877.6|4827.6|4877.8|4827.8|4881.5|4831.5|4877.5|4827.5|0
1615838400000|2021-03-15 20:00:00|4877.7|4827.7|4877.9|4827.9|4879.2|4829.2|4877.7|4827.7|0
1615838700000|2021-03-15 20:05:00|4877.4|4827.4|4875.3|4825.3|4877.4|4827.4|4875.3|4825.3|0
1615839000000|2021-03-15 20:10:00|4875.4|4825.4|4875.4|4825.4|4876.6|4826.6|4875.3|4825.3|0
1615839300000|2021-03-15 20:15:00|4874.9|4824.9|4874.8|4824.8|4874.9|4824.9|4874.2|4824.2|0
1615839600000|2021-03-15 20:20:00|4875|4825|4874.2|4824.2|4875.4|4825.4|4874.2|4824.2|0
1615840200000|2021-03-15 20:30:00|4874.1|4824.1|4875.4|4825.4|4875.4|4825.4|4874.1|4824.1|0
1615840800000|2021-03-15 20:40:00|4874.9|4824.9|4875.4|4825.4|4875.4|4825.4|4874.2|4824.2|0
1615841100000|2021-03-15 20:45:00|4875.5|4825.5|4875.4|4825.4|4875.5|4825.5|4874.2|4824.2|0
1615841400000|2021-03-15 20:50:00|4875|4825|4874.2|4824.2|4875.5|4825.5|4874.2|4824.2|0
1615841700000|2021-03-15 20:55:00|4874.3|4824.3|4874.3|4824.3|4874.3|4824.3|4874|4824|0
1615842000000|2021-03-15 21:00:00|4874.1|4824.1|4874.9|4824.9|4875.1|4825.1|4874|4824|0
1615842300000|2021-03-15 21:05:00|4875|4825|4875|4825|4875.2|4825.2|4874.7|4824.7|0
1615842600000|2021-03-15 21:10:00|4874.9|4824.9|4874.7|4824.7|4875|4825|4874.3|4824.3|0
1615842900000|2021-03-15 21:15:00|4874.5|4824.5|4874.3|4824.3|4874.7|4824.7|4874.3|4824.3|0
1615843200000|2021-03-15 21:20:00|4874.5|4824.5|4874.3|4824.3|4874.5|4824.5|4874.3|4824.3|0
1615843500000|2021-03-15 21:25:00|4874.2|4824.2|4874.4|4824.4|4874.4|4824.4|4874.1|4824.1|0
1615843800000|2021-03-15 21:30:00|4874.3|4824.3|4874.4|4824.4|4875.2|4825.2|4874.3|4824.3|0
1615844100000|2021-03-15 21:35:00|4874.5|4824.5|4874.4|4824.4|4874.9|4824.9|4874.4|4824.4|0
1615844400000|2021-03-15 21:40:00|4874.5|4824.5|4875.1|4825.1|4875.1|4825.1|4874.5|4824.5|0
1615844700000|2021-03-15 21:45:00|4875|4825|4875.1|4825.1|4875.1|4825.1|4874.3|4824.3|0
1615845000000|2021-03-15 21:50:00|4875|4825|4874.8|4824.8|4875.1|4825.1|4874.5|4824.5|0
1615845300000|2021-03-15 21:55:00|4874.5|4824.5|4874.3|4824.3|4874.8|4824.8|4874.3|4824.3|0
1615845600000|2021-03-15 22:00:00|4874.5|4824.5|4871.8|4821.8|4875.9|4825.9|4871.8|4821.8|0
1615845900000|2021-03-15 22:05:00|4871.9|4821.9|4871.1|4821.1|4872.2|4822.2|4871.1|4821.1|0
1615846200000|2021-03-15 22:10:00|4871.3|4821.3|4871.8|4821.8|4871.8|4821.8|4871.1|4821.1|0
1615846500000|2021-03-15 22:15:00|4871.7|4821.7|4871.3|4821.3|4872.2|4822.2|4871.1|4821.1|0
1615846800000|2021-03-15 22:20:00|4871.6|4821.6|4870.6|4820.6|4871.6|4821.6|4870.6|4820.6|0
1615847100000|2021-03-15 22:25:00|4870.8|4820.8|4869.9|4819.9|4870.8|4820.8|4869.4|4819.4|0
1615847400000|2021-03-15 22:30:00|4870|4820|4871.3|4821.3|4871.6|4821.6|4870|4820|0
1615847700000|2021-03-15 22:35:00|4871.6|4821.6|4870.8|4820.8|4871.6|4821.6|4870.8|4820.8|0
1615848000000|2021-03-15 22:40:00|4870.9|4820.9|4870.8|4820.8|4871.1|4821.1|4869.9|4819.9|0
1615848300000|2021-03-15 22:45:00|4870.7|4820.7|4869.7|4819.7|4870.8|4820.8|4869.4|4819.4|0
1615848600000|2021-03-15 22:50:00|4869.9|4819.9|4870.1|4820.1|4870.1|4820.1|4868.8|4818.8|0
1615848900000|2021-03-15 22:55:00|4870.2|4820.2|4869.2|4819.2|4870.6|4820.6|4868|4818|0
1615849200000|2021-03-15 23:00:00|4869.4|4819.4|4868.8|4818.8|4869.7|4819.7|4868.3|4818.3|0
1615849500000|2021-03-15 23:05:00|4869.2|4819.2|4868.5|4818.5|4870.2|4820.2|4868.5|4818.5|0
1615849800000|2021-03-15 23:10:00|4868.3|4818.3|4869.7|4819.7|4869.9|4819.9|4867.8|4817.8|0
1615850100000|2021-03-15 23:15:00|4869.9|4819.9|4870.2|4820.2|4871.1|4821.1|4869.4|4819.4|0
1615850400000|2021-03-15 23:20:00|4869.9|4819.9|4871.3|4821.3|4871.3|4821.3|4869.9|4819.9|0
1615850700000|2021-03-15 23:25:00|4871.2|4821.2|4870.6|4820.6|4871.3|4821.3|4868.3|4818.3|0
1615851000000|2021-03-15 23:30:00|4870.5|4820.5|4869.5|4819.5|4870.6|4820.6|4869.2|4819.2|0
1615851300000|2021-03-15 23:35:00|4869.6|4819.6|4870.2|4820.2|4870.2|4820.2|4869.2|4819.2|0
1615851600000|2021-03-15 23:40:00|4869.9|4819.9|4870.8|4820.8|4871.1|4821.1|4869.9|4819.9|0
1615851900000|2021-03-15 23:45:00|4871.1|4821.1|4869.2|4819.2|4871.1|4821.1|4868.7|4818.7|0
1615852200000|2021-03-15 23:50:00|4869.4|4819.4|4869.2|4819.2|4869.9|4819.9|4868.8|4818.8|0
1615852500000|2021-03-15 23:55:00|4869.1|4819.1|4868.5|4818.5|4869.7|4819.7|4868.3|4818.3|0
1615852800000|2021-03-16 00:00:00|4868.6|4818.6|4869.7|4819.7|4869.7|4819.7|4867.8|4817.8|0
1615853100000|2021-03-16 00:05:00|4869.5|4819.5|4868.3|4818.3|4871.1|4821.1|4868.3|4818.3|0
1615853400000|2021-03-16 00:10:00|4868|4818|4871.3|4821.3|4871.8|4821.8|4868|4818|0
1615853700000|2021-03-16 00:15:00|4871.4|4821.4|4869.3|4819.3|4872.9|4822.9|4868|4818|0
1615854000000|2021-03-16 00:20:00|4869.2|4819.2|4869.2|4819.2|4869.8|4819.8|4868|4818|0
1615854300000|2021-03-16 00:25:00|4868|4818|4868|4818|4868|4818|4866.7|4816.7|0
1615854600000|2021-03-16 00:30:00|4868.5|4818.5|4868|4818|4869.2|4819.2|4867.9|4817.9|0
1615854900000|2021-03-16 00:35:00|4868.2|4818.2|4870.5|4820.5|4871.7|4821.7|4868|4818|0
1615855200000|2021-03-16 00:40:00|4870.4|4820.4|4870.5|4820.5|4870.5|4820.5|4869.2|4819.2|0
1615855500000|2021-03-16 00:45:00|4870.6|4820.6|4869.4|4819.4|4870.6|4820.6|4869.3|4819.3|0
1615855800000|2021-03-16 00:50:00|4869.8|4819.8|4870.6|4820.6|4871.2|4821.2|4869.8|4819.8|0
1615856100000|2021-03-16 00:55:00|4870.4|4820.4|4869.4|4819.4|4870.6|4820.6|4869.4|4819.4|0
1615856400000|2021-03-16 01:00:00|4869.5|4819.5|4871.7|4821.7|4873|4823|4869.5|4819.5|0
1615856700000|2021-03-16 01:05:00|4871.8|4821.8|4875.4|4825.4|4875.4|4825.4|4871.8|4821.8|0
1615857000000|2021-03-16 01:10:00|4874.9|4824.9|4876.7|4826.7|4876.7|4826.7|4874.2|4824.2|0
1615857300000|2021-03-16 01:15:00|4876.4|4826.4|4878|4828|4879.2|4829.2|4876.1|4826.1|0
1615857600000|2021-03-16 01:20:00|4877.7|4827.7|4876.7|4826.7|4878.6|4828.6|4876.7|4826.7|0
1615857900000|2021-03-16 01:25:00|4876.8|4826.8|4877.9|4827.9|4878|4828|4876.7|4826.7|0
1615858200000|2021-03-16 01:30:00|4878|4828|4875.5|4825.5|4878|4828|4875.5|4825.5|0
1615858500000|2021-03-16 01:35:00|4875.9|4825.9|4876.6|4826.6|4877.9|4827.9|4875.4|4825.4|0
1615858800000|2021-03-16 01:40:00|4876.7|4826.7|4876.7|4826.7|4877.9|4827.9|4875.4|4825.4|0
1615859100000|2021-03-16 01:45:00|4876.4|4826.4|4879.1|4829.1|4879.1|4829.1|4876.1|4826.1|0
1615859400000|2021-03-16 01:50:00|4878.6|4828.6|4880.5|4830.5|4881.7|4831.7|4877.9|4827.9|0
1615859700000|2021-03-16 01:55:00|4880.7|4830.7|4879.2|4829.2|4881.7|4831.7|4879.1|4829.1|0
1615860000000|2021-03-16 02:00:00|4878.9|4828.9|4875.5|4825.5|4879.2|4829.2|4875.5|4825.5|0
1615860300000|2021-03-16 02:05:00|4875.4|4825.4|4876.1|4826.1|4876.7|4826.7|4875.4|4825.4|0
1615860600000|2021-03-16 02:10:00|4876.3|4826.3|4874.2|4824.2|4876.7|4826.7|4872.9|4822.9|0
1615860900000|2021-03-16 02:15:00|4873.7|4823.7|4875.4|4825.4|4876.6|4826.6|4872.9|4822.9|0
1615861200000|2021-03-16 02:20:00|4875.2|4825.2|4875.5|4825.5|4876|4826|4874.2|4824.2|0
1615861500000|2021-03-16 02:25:00|4875.4|4825.4|4876.7|4826.7|4877.9|4827.9|4875.4|4825.4|0
1615861800000|2021-03-16 02:30:00|4876.6|4826.6|4873|4823|4876.6|4826.6|4872.9|4822.9|0
1615862100000|2021-03-16 02:35:00|4873.2|4823.2|4872.9|4822.9|4874.2|4824.2|4872.9|4822.9|0
1615862400000|2021-03-16 02:40:00|4872.7|4822.7|4873|4823|4873.6|4823.6|4871.7|4821.7|0
1615862700000|2021-03-16 02:45:00|4873.2|4823.2|4875.4|4825.4|4875.5|4825.5|4873|4823|0
1615863000000|2021-03-16 02:50:00|4875.2|4825.2|4875.4|4825.4|4876.7|4826.7|4874.2|4824.2|0
1615863300000|2021-03-16 02:55:00|4875.5|4825.5|4876.8|4826.8|4876.8|4826.8|4875.4|4825.4|0
1615863600000|2021-03-16 03:00:00|4877|4827|4876.8|4826.8|4878|4828|4876.8|4826.8|0
1615863900000|2021-03-16 03:05:00|4877|4827|4878|4828|4878.1|4828.1|4876.8|4826.8|0
1615864200000|2021-03-16 03:10:00|4878.1|4828.1|4876.8|4826.8|4879.2|4829.2|4876.8|4826.8|0
1615864500000|2021-03-16 03:15:00|4876.5|4826.5|4876.8|4826.8|4876.8|4826.8|4875.5|4825.5|0
1615864800000|2021-03-16 03:20:00|4876.6|4826.6|4875.6|4825.6|4876.8|4826.8|4875.5|4825.5|0
1615865100000|2021-03-16 03:25:00|4876|4826|4876.8|4826.8|4876.8|4826.8|4876|4826|0
1615865400000|2021-03-16 03:30:00|4876.3|4826.3|4874.3|4824.3|4876.3|4826.3|4873.1|4823.1|0
1615865700000|2021-03-16 03:35:00|4874.1|4824.1|4875.6|4825.6|4875.6|4825.6|4873.7|4823.7|0
1615866000000|2021-03-16 03:40:00|4875.8|4825.8|4876.2|4826.2|4876.9|4826.9|4875.6|4825.6|0
1615866300000|2021-03-16 03:45:00|4876.5|4826.5|4875|4825|4876.8|4826.8|4874.4|4824.4|0
1615866600000|2021-03-16 03:50:00|4875.2|4825.2|4875|4825|4875.6|4825.6|4873.1|4823.1|0
1615866900000|2021-03-16 03:55:00|4874.8|4824.8|4874.3|4824.3|4875.6|4825.6|4873.2|4823.2|0
1615867200000|2021-03-16 04:00:00|4873.9|4823.9|4874.4|4824.4|4874.4|4824.4|4873.1|4823.1|0
1615867500000|2021-03-16 04:05:00|4874.1|4824.1|4873.2|4823.2|4874.4|4824.4|4873.1|4823.1|0
1615867800000|2021-03-16 04:10:00|4873.1|4823.1|4871.9|4821.9|4873.1|4823.1|4871.9|4821.9|0
1615868400000|2021-03-16 04:20:00|4871.3|4821.3|4870.7|4820.7|4871.9|4821.9|4870|4820|0
1615868700000|2021-03-16 04:25:00|4870.9|4820.9|4871.9|4821.9|4872|4822|4870.7|4820.7|0
1615869000000|2021-03-16 04:30:00|4872|4822|4872|4822|4872|4822|4871.9|4821.9|0
1615869300000|2021-03-16 04:35:00|4871.9|4821.9|4871.9|4821.9|4872|4822|4871.9|4821.9|0
1615869600000|2021-03-16 04:40:00|4872|4822|4871.9|4821.9|4872|4822|4871.9|4821.9|0
1615869900000|2021-03-16 04:45:00|4872|4822|4871.9|4821.9|4872|4822|4871.9|4821.9|0
1615870200000|2021-03-16 04:50:00|4872|4822|4872|4822|4873.2|4823.2|4871.9|4821.9|0
1615870500000|2021-03-16 04:55:00|4872.5|4822.5|4872|4822|4873.2|4823.2|4872|4822|0
1615870800000|2021-03-16 05:00:00|4872.4|4822.4|4871.3|4821.3|4873.2|4823.2|4870.7|4820.7|0
1615871100000|2021-03-16 05:05:00|4871.5|4821.5|4871.9|4821.9|4873.2|4823.2|4871.3|4821.3|0
1615871400000|2021-03-16 05:10:00|4872.2|4822.2|4871.9|4821.9|4873.2|4823.2|4871.9|4821.9|0
1615871700000|2021-03-16 05:15:00|4872|4822|4872|4822|4872|4822|4871.9|4821.9|0
1615872000000|2021-03-16 05:20:00|4871.9|4821.9|4872|4822|4872.6|4822.6|4871.9|4821.9|0
1615872300000|2021-03-16 05:25:00|4872.2|4822.2|4871.9|4821.9|4873.2|4823.2|4871.9|4821.9|0
1615872600000|2021-03-16 05:30:00|4872|4822|4873.2|4823.2|4873.2|4823.2|4872|4822|0
1615872900000|2021-03-16 05:35:00|4873.3|4823.3|4873.3|4823.3|4873.3|4823.3|4873.3|4823.3|0
1615873200000|2021-03-16 05:40:00|4873.2|4823.2|4873.2|4823.2|4873.3|4823.3|4872.6|4822.6|0
1615873800000|2021-03-16 05:50:00|4873|4823|4872|4822|4873.2|4823.2|4871.9|4821.9|0
1615874100000|2021-03-16 05:55:00|4872.2|4822.2|4872.6|4822.6|4873.2|4823.2|4872|4822|0
1615874400000|2021-03-16 06:00:00|4872.8|4822.8|4872|4822|4873.9|4823.9|4871.9|4821.9|0
1615874700000|2021-03-16 06:05:00|4872.2|4822.2|4873.1|4823.1|4873.2|4823.2|4871.9|4821.9|0
1615875000000|2021-03-16 06:10:00|4872.7|4822.7|4870.7|4820.7|4872.7|4822.7|4869.5|4819.5|0
1615875600000|2021-03-16 06:20:00|4870.8|4820.8|4870.6|4820.6|4872|4822|4869.5|4819.5|0
1615875900000|2021-03-16 06:25:00|4870.7|4820.7|4870.7|4820.7|4870.7|4820.7|4870.6|4820.6|0
1615876200000|2021-03-16 06:30:00|4870.5|4820.5|4870.7|4820.7|4870.8|4820.8|4870.1|4820.1|0
1615876500000|2021-03-16 06:35:00|4870.8|4820.8|4872|4822|4872|4822|4870.7|4820.7|0
1615876800000|2021-03-16 06:40:00|4871.9|4821.9|4871.9|4821.9|4872|4822|4871.3|4821.3|0
1615877100000|2021-03-16 06:45:00|4872|4822|4874.5|4824.5|4874.5|4824.5|4872|4822|0
1615877400000|2021-03-16 06:50:00|4874.1|4824.1|4874.5|4824.5|4874.5|4824.5|4873.3|4823.3|0
1615877700000|2021-03-16 06:55:00|4874.9|4824.9|4877|4827|4877|4827|4874.9|4824.9|0
1615878000000|2021-03-16 07:00:00|4877.2|4827.2|4878.1|4828.1|4878.1|4828.1|4875.7|4825.7|0
1615878300000|2021-03-16 07:05:00|4878.5|4828.5|4879.3|4829.3|4879.3|4829.3|4878.5|4828.5|0
1615878600000|2021-03-16 07:10:00|4879.2|4829.2|4879.3|4829.3|4879.3|4829.3|4876.8|4826.8|0
1615878900000|2021-03-16 07:15:00|4879.8|4829.8|4880.6|4830.6|4881.8|4831.8|4879.8|4829.8|0
1615879500000|2021-03-16 07:25:00|4880.1|4830.1|4879.3|4829.3|4880.6|4830.6|4879.3|4829.3|0
1615879800000|2021-03-16 07:30:00|4879.8|4829.8|4879.2|4829.2|4880.5|4830.5|4878|4828|0
1615880100000|2021-03-16 07:35:00|4879.7|4829.7|4879.1|4829.1|4880.5|4830.5|4879.1|4829.1|0
1615880400000|2021-03-16 07:40:00|4879.2|4829.2|4879.2|4829.2|4879.2|4829.2|4877.9|4827.9|0
1615880700000|2021-03-16 07:45:00|4879.1|4829.1|4877.9|4827.9|4879.2|4829.2|4877.9|4827.9|0
1615881000000|2021-03-16 07:50:00|4878|4828|4880.6|4830.6|4880.6|4830.6|4877.9|4827.9|0
1615881300000|2021-03-16 07:55:00|4881|4831|4881.8|4831.8|4883.1|4833.1|4880.6|4830.6|0
1615881600000|2021-03-16 08:00:00|4882.3|4832.3|4881.7|4831.7|4886.6|4836.6|4879.2|4829.2|0
1615881900000|2021-03-16 08:05:00|4882.2|4832.2|4834.9|4814.9|4884.1|4834.1|4834.4|4814.4|0
1615882200000|2021-03-16 08:10:00|4834.5|4814.5|4833.1|4813.1|4835|4815|4831.4|4811.4|0
1615882500000|2021-03-16 08:15:00|4833.2|4813.2|4837|4817|4837|4817|4831.9|4811.9|0
1615882800000|2021-03-16 08:20:00|4837.1|4817.1|4838|4818|4839|4819|4836.5|4816.5|0
1615883100000|2021-03-16 08:25:00|4837.9|4817.9|4835.4|4815.4|4838.8|4818.8|4835.4|4815.4|0
1615883400000|2021-03-16 08:30:00|4835.8|4815.8|4835.6|4815.6|4836.1|4816.1|4835.1|4815.1|0
1615883700000|2021-03-16 08:35:00|4835.4|4815.4|4833.7|4813.7|4836.5|4816.5|4833.5|4813.5|0
1615884000000|2021-03-16 08:40:00|4833.9|4813.9|4834.2|4814.2|4834.8|4814.8|4831.8|4811.8|0
1615884300000|2021-03-16 08:45:00|4834.3|4814.3|4833.8|4813.8|4836.8|4816.8|4833.5|4813.5|0
1615884600000|2021-03-16 08:50:00|4833.6|4813.6|4833.6|4813.6|4834.6|4814.6|4832.7|4812.7|0
1615884900000|2021-03-16 08:55:00|4833.7|4813.7|4833.6|4813.6|4835.3|4815.3|4833.3|4813.3|0
1615885200000|2021-03-16 09:00:00|4833.4|4813.4|4832.2|4812.2|4833.6|4813.6|4831.9|4811.9|0
1615885500000|2021-03-16 09:05:00|4832.5|4812.5|4833.8|4813.8|4835.3|4815.3|4832|4812|0
1615885800000|2021-03-16 09:10:00|4834.1|4814.1|4831.5|4811.5|4834.6|4814.6|4831.4|4811.4|0
1615886100000|2021-03-16 09:15:00|4831.6|4811.6|4828.5|4808.5|4831.9|4811.9|4828.5|4808.5|0
1615886400000|2021-03-16 09:20:00|4828.4|4808.4|4827.2|4807.2|4828.4|4808.4|4825.5|4805.5|0
1615886700000|2021-03-16 09:25:00|4826.9|4806.9|4825.3|4805.3|4827|4807|4824.9|4804.9|0
1615887000000|2021-03-16 09:30:00|4825.5|4805.5|4825.9|4805.9|4826.7|4806.7|4825.1|4805.1|0
1615887300000|2021-03-16 09:35:00|4826.1|4806.1|4828.5|4808.5|4829.3|4809.3|4826|4806|0
1615887600000|2021-03-16 09:40:00|4828.4|4808.4|4829.9|4809.9|4832|4812|4828.4|4808.4|0
1615887900000|2021-03-16 09:45:00|4829.8|4809.8|4829.8|4809.8|4831.5|4811.5|4829.5|4809.5|0
1615888200000|2021-03-16 09:50:00|4829.7|4809.7|4826.9|4806.9|4829.7|4809.7|4826.5|4806.5|0
1615888500000|2021-03-16 09:55:00|4827.1|4807.1|4827.7|4807.7|4828|4808|4826.9|4806.9|0
1615888800000|2021-03-16 10:00:00|4827.5|4807.5|4828.5|4808.5|4828.5|4808.5|4827|4807|0
1615889100000|2021-03-16 10:05:00|4828.6|4808.6|4828.9|4808.9|4829|4809|4827.3|4807.3|0
1615889400000|2021-03-16 10:10:00|4828.8|4808.8|4830.5|4810.5|4830.7|4810.7|4827.5|4807.5|0
1615889700000|2021-03-16 10:15:00|4830.7|4810.7|4829.5|4809.5|4830.9|4810.9|4829.2|4809.2|0
1615890000000|2021-03-16 10:20:00|4829.9|4809.9|4831.8|4811.8|4832|4812|4829.4|4809.4|0
1615890300000|2021-03-16 10:25:00|4832|4812|4836.8|4816.8|4837|4817|4832|4812|0
1615890600000|2021-03-16 10:30:00|4836.6|4816.6|4838.2|4818.2|4838.2|4818.2|4836.1|4816.1|0
1615890900000|2021-03-16 10:35:00|4838.3|4818.3|4840.9|4820.9|4841.3|4821.3|4838.3|4818.3|0
1615891200000|2021-03-16 10:40:00|4840.8|4820.8|4841.9|4821.9|4842.3|4822.3|4840.3|4820.3|0
1615891500000|2021-03-16 10:45:00|4841.7|4821.7|4838.7|4818.7|4842.3|4822.3|4838.6|4818.6|0
1615891800000|2021-03-16 10:50:00|4838.3|4818.3|4839.4|4819.4|4839.7|4819.7|4836.1|4816.1|0
1615892100000|2021-03-16 10:55:00|4839.3|4819.3|4839.2|4819.2|4839.7|4819.7|4838.1|4818.1|0
1615892400000|2021-03-16 11:00:00|4838.9|4818.9|4841.1|4821.1|4841.7|4821.7|4838.9|4818.9|0
1615892700000|2021-03-16 11:05:00|4841.3|4821.3|4840.1|4820.1|4841.3|4821.3|4839.9|4819.9|0
1615893000000|2021-03-16 11:10:00|4840.2|4820.2|4840.2|4820.2|4841.1|4821.1|4839.3|4819.3|0
1615893300000|2021-03-16 11:15:00|4840.3|4820.3|4840.1|4820.1|4841.7|4821.7|4839.2|4819.2|0
1615893600000|2021-03-16 11:20:00|4840|4820|4837.6|4817.6|4840|4820|4837.6|4817.6|0
1615893900000|2021-03-16 11:25:00|4837.4|4817.4|4837.3|4817.3|4839.5|4819.5|4837|4817|0
1615894200000|2021-03-16 11:30:00|4837.4|4817.4|4838.5|4818.5|4839.2|4819.2|4837.2|4817.2|0
1615894500000|2021-03-16 11:35:00|4838.6|4818.6|4837.6|4817.6|4838.8|4818.8|4837.4|4817.4|0
1615894800000|2021-03-16 11:40:00|4837.7|4817.7|4838.1|4818.1|4838.4|4818.4|4836.3|4816.3|0
1615895100000|2021-03-16 11:45:00|4837.9|4817.9|4842.9|4822.9|4843.1|4823.1|4837.9|4817.9|0
1615895400000|2021-03-16 11:50:00|4843|4823|4843.7|4823.7|4843.7|4823.7|4841.8|4821.8|0
1615895700000|2021-03-16 11:55:00|4843.8|4823.8|4842.7|4822.7|4843.8|4823.8|4841.3|4821.3|0
1615896000000|2021-03-16 12:00:00|4842.8|4822.8|4841.1|4821.1|4844|4824|4841.1|4821.1|0
1615896300000|2021-03-16 12:05:00|4841.3|4821.3|4843.6|4823.6|4843.6|4823.6|4840.9|4820.9|0
1615896600000|2021-03-16 12:10:00|4843.5|4823.5|4844.5|4824.5|4845.1|4825.1|4843.4|4823.4|0
1615896900000|2021-03-16 12:15:00|4844.9|4824.9|4842.5|4822.5|4845.1|4825.1|4842.3|4822.3|0
1615897200000|2021-03-16 12:20:00|4842.2|4822.2|4840.8|4820.8|4842.4|4822.4|4840.8|4820.8|0
1615897500000|2021-03-16 12:25:00|4840.9|4820.9|4839.8|4819.8|4841.6|4821.6|4839.6|4819.6|0
1615897800000|2021-03-16 12:30:00|4840|4820|4840.7|4820.7|4841.2|4821.2|4839.4|4819.4|0
1615898100000|2021-03-16 12:35:00|4840.5|4820.5|4842.4|4822.4|4842.6|4822.6|4839.9|4819.9|0
1615898400000|2021-03-16 12:40:00|4842.2|4822.2|4843.4|4823.4|4843.7|4823.7|4842.1|4822.1|0
1615898700000|2021-03-16 12:45:00|4843.3|4823.3|4844.9|4824.9|4845.5|4825.5|4843.3|4823.3|0
1615899000000|2021-03-16 12:50:00|4844.8|4824.8|4844.8|4824.8|4845.7|4825.7|4843.3|4823.3|0
1615899300000|2021-03-16 12:55:00|4845|4825|4843.2|4823.2|4845.4|4825.4|4843.1|4823.1|0
1615899600000|2021-03-16 13:00:00|4843.1|4823.1|4842.1|4822.1|4843.9|4823.9|4842.1|4822.1|0
1615899900000|2021-03-16 13:05:00|4842.5|4822.5|4842.6|4822.6|4843|4823|4840.9|4820.9|0
1615900200000|2021-03-16 13:10:00|4842.5|4822.5|4841.6|4821.6|4842.8|4822.8|4841.6|4821.6|0
1615900500000|2021-03-16 13:15:00|4841.7|4821.7|4842.3|4822.3|4842.3|4822.3|4841.2|4821.2|0
1615900800000|2021-03-16 13:20:00|4842.9|4822.9|4842.4|4822.4|4843.9|4823.9|4842.4|4822.4|0
1615901100000|2021-03-16 13:25:00|4842.6|4822.6|4840.2|4820.2|4842.6|4822.6|4840.2|4820.2|0
1615901400000|2021-03-16 13:30:00|4840.3|4820.3|4838.1|4818.1|4840.3|4820.3|4837.1|4817.1|0
1615901700000|2021-03-16 13:35:00|4838.2|4818.2|4836|4816|4838.2|4818.2|4835.8|4815.8|0
1615902000000|2021-03-16 13:40:00|4835.9|4815.9|4835.6|4815.6|4836.5|4816.5|4835.2|4815.2|0
1615902300000|2021-03-16 13:45:00|4835.5|4815.5|4834.8|4814.8|4837.1|4817.1|4834.8|4814.8|0
1615902600000|2021-03-16 13:50:00|4834.7|4814.7|4835.6|4815.6|4835.9|4815.9|4834.6|4814.6|0
1615902900000|2021-03-16 13:55:00|4835.8|4815.8|4836.4|4816.4|4838.3|4818.3|4835.8|4815.8|0
1615903200000|2021-03-16 14:00:00|4836.5|4816.5|4834.2|4814.2|4836.7|4816.7|4834.1|4814.1|0
1615903500000|2021-03-16 14:05:00|4834.1|4814.1|4835.6|4815.6|4835.7|4815.7|4833.2|4813.2|0
1615903800000|2021-03-16 14:10:00|4835.4|4815.4|4835.7|4815.7|4837.1|4817.1|4833.9|4813.9|0
1615904100000|2021-03-16 14:15:00|4835.8|4815.8|4840.9|4820.9|4842.1|4822.1|4835.6|4815.6|0
1615904400000|2021-03-16 14:20:00|4840.8|4820.8|4835.8|4815.8|4840.8|4820.8|4835.6|4815.6|0
1615904700000|2021-03-16 14:25:00|4835.7|4815.7|4833.9|4813.9|4835.9|4815.9|4833.5|4813.5|0
1615905000000|2021-03-16 14:30:00|4834|4814|4837|4817|4837|4817|4833.5|4813.5|0
1615905300000|2021-03-16 14:35:00|4837.1|4817.1|4837|4817|4838.2|4818.2|4836.6|4816.6|0
1615905600000|2021-03-16 14:40:00|4836.9|4816.9|4836.9|4816.9|4837.1|4817.1|4836.2|4816.2|0
1615905900000|2021-03-16 14:45:00|4836.8|4816.8|4837.3|4817.3|4837.3|4817.3|4834.5|4814.5|0
1615906200000|2021-03-16 14:50:00|4837.5|4817.5|4838.3|4818.3|4838.3|4818.3|4834.8|4814.8|0
1615906500000|2021-03-16 14:55:00|4838.4|4818.4|4836.1|4816.1|4839.2|4819.2|4836|4816|0
1615906800000|2021-03-16 15:00:00|4836|4816|4841|4821|4841|4821|4835.7|4815.7|0
1615907100000|2021-03-16 15:05:00|4841.1|4821.1|4843.3|4823.3|4843.5|4823.5|4841|4821|0
1615907400000|2021-03-16 15:10:00|4843.1|4823.1|4845.7|4825.7|4845.7|4825.7|4843|4823|0
1615907700000|2021-03-16 15:15:00|4845.4|4825.4|4845.7|4825.7|4846.4|4826.4|4844.7|4824.7|0
1615908000000|2021-03-16 15:20:00|4845.6|4825.6|4847.2|4827.2|4847.9|4827.9|4845.2|4825.2|0
1615908300000|2021-03-16 15:25:00|4847.3|4827.3|4847.9|4827.9|4848.4|4828.4|4846.7|4826.7|0
1615908600000|2021-03-16 15:30:00|4847.8|4827.8|4845.1|4825.1|4847.8|4827.8|4845.1|4825.1|0
1615908900000|2021-03-16 15:35:00|4844.8|4824.8|4844|4824|4845.3|4825.3|4841.9|4821.9|0
1615909200000|2021-03-16 15:40:00|4844.1|4824.1|4843.3|4823.3|4845.5|4825.5|4843.2|4823.2|0
1615909500000|2021-03-16 15:45:00|4843.7|4823.7|4841.9|4821.9|4846.3|4826.3|4841.1|4821.1|0
1615909800000|2021-03-16 15:50:00|4841.8|4821.8|4839.7|4819.7|4841.8|4821.8|4839.4|4819.4|0
1615910100000|2021-03-16 15:55:00|4839.6|4819.6|4840.5|4820.5|4840.7|4820.7|4838|4818|0
1615910400000|2021-03-16 16:00:00|4840.6|4820.6|4839.6|4819.6|4841.6|4821.6|4839.4|4819.4|0
1615910700000|2021-03-16 16:05:00|4839.7|4819.7|4842.8|4822.8|4843|4823|4839.5|4819.5|0
1615911000000|2021-03-16 16:10:00|4842.9|4822.9|4841.2|4821.2|4843.2|4823.2|4841.2|4821.2|0
1615911300000|2021-03-16 16:15:00|4841.4|4821.4|4842.2|4822.2|4842.2|4822.2|4840.9|4820.9|0
1615911600000|2021-03-16 16:20:00|4842.3|4822.3|4841.5|4821.5|4842.5|4822.5|4841.3|4821.3|0
1615911900000|2021-03-16 16:25:00|4841.6|4821.6|4843.4|4823.4|4844.1|4824.1|4841.4|4821.4|0
1615912200000|2021-03-16 16:30:00|4859.3|4809.3|4858.2|4808.2|4861.9|4811.9|4858.2|4808.2|0
1615912500000|2021-03-16 16:35:00|4858.3|4808.3|4861.9|4811.9|4862|4812|4858.2|4808.2|0
1615912800000|2021-03-16 16:40:00|4862|4812|4860.8|4810.8|4862|4812|4860.7|4810.7|0
1615913100000|2021-03-16 16:45:00|4861.3|4811.3|4861.9|4811.9|4862|4812|4861.3|4811.3|0
1615913400000|2021-03-16 16:50:00|4861.8|4811.8|4861.9|4811.9|4862|4812|4860.6|4810.6|0
1615913700000|2021-03-16 16:55:00|4861.4|4811.4|4860.8|4810.8|4862|4812|4860.7|4810.7|0
1615914000000|2021-03-16 17:00:00|4861.3|4811.3|4862.1|4812.1|4864.6|4814.6|4860.7|4810.7|0
1615914300000|2021-03-16 17:05:00|4862.6|4812.6|4861|4811|4863.3|4813.3|4859.8|4809.8|0
1615914600000|2021-03-16 17:10:00|4861.1|4811.1|4862.1|4812.1|4862.2|4812.2|4859.8|4809.8|0
1615914900000|2021-03-16 17:15:00|4861.7|4811.7|4863.3|4813.3|4864.6|4814.6|4860.9|4810.9|0
1615915200000|2021-03-16 17:20:00|4863.4|4813.4|4860.8|4810.8|4863.4|4813.4|4859.6|4809.6|0
1615915500000|2021-03-16 17:25:00|4860.9|4810.9|4860.8|4810.8|4862.2|4812.2|4860.8|4810.8|0
1615915800000|2021-03-16 17:30:00|4860.9|4810.9|4860.6|4810.6|4860.9|4810.9|4859.4|4809.4|0
1615916100000|2021-03-16 17:35:00|4859.4|4809.4|4856.9|4806.9|4859.5|4809.5|4856.8|4806.8|0
1615916400000|2021-03-16 17:40:00|4856.8|4806.8|4855.6|4805.6|4856.9|4806.9|4855.6|4805.6|0
1615916700000|2021-03-16 17:45:00|4855.7|4805.7|4857|4807|4857|4807|4855.6|4805.6|0
1615917000000|2021-03-16 17:50:00|4856.9|4806.9|4855.7|4805.7|4857|4807|4855.7|4805.7|0
1615917300000|2021-03-16 17:55:00|4855.6|4805.6|4855.7|4805.7|4857|4807|4855.6|4805.6|0
1615917600000|2021-03-16 18:00:00|4855.6|4805.6|4857|4807|4857|4807|4854.4|4804.4|0
1615917900000|2021-03-16 18:05:00|4857.1|4807.1|4855.7|4805.7|4857.1|4807.1|4854.3|4804.3|0
1615918200000|2021-03-16 18:10:00|4855.6|4805.6|4856.9|4806.9|4857|4807|4855.6|4805.6|0
1615918500000|2021-03-16 18:15:00|4856.8|4806.8|4856.8|4806.8|4858.2|4808.2|4855.6|4805.6|0
1615918800000|2021-03-16 18:20:00|4856.3|4806.3|4854.2|4804.2|4856.3|4806.3|4853|4803|0
1615919100000|2021-03-16 18:25:00|4854.1|4804.1|4851.6|4801.6|4854.2|4804.2|4851.5|4801.5|0
1615919400000|2021-03-16 18:30:00|4851.5|4801.5|4852.8|4802.8|4854.1|4804.1|4851.5|4801.5|0
1615919700000|2021-03-16 18:35:00|4852.9|4802.9|4851.6|4801.6|4852.9|4802.9|4851.5|4801.5|0
1615920000000|2021-03-16 18:40:00|4852.1|4802.1|4850.2|4800.2|4854.1|4804.1|4850.2|4800.2|0
1615920300000|2021-03-16 18:45:00|4850.3|4800.3|4851.6|4801.6|4851.7|4801.7|4850.2|4800.2|0
1615920600000|2021-03-16 18:50:00|4851.7|4801.7|4854.2|4804.2|4854.3|4804.3|4851.7|4801.7|0
1615920900000|2021-03-16 18:55:00|4854.3|4804.3|4855.5|4805.5|4855.6|4805.6|4854.2|4804.2|0
1615921200000|2021-03-16 19:00:00|4855.4|4805.4|4855.5|4805.5|4855.5|4805.5|4852.8|4802.8|0
1615921500000|2021-03-16 19:05:00|4855.4|4805.4|4855.6|4805.6|4856.9|4806.9|4854.8|4804.8|0
1615921800000|2021-03-16 19:10:00|4855.5|4805.5|4856.9|4806.9|4858.1|4808.1|4855.5|4805.5|0
1615922100000|2021-03-16 19:15:00|4857.4|4807.4|4858.1|4808.1|4858.1|4808.1|4856.8|4806.8|0
1615922400000|2021-03-16 19:20:00|4858.2|4808.2|4858.2|4808.2|4858.2|4808.2|4858.1|4808.1|0
1615922700000|2021-03-16 19:25:00|4858.1|4808.1|4856.9|4806.9|4858.2|4808.2|4856.8|4806.8|0
1615923000000|2021-03-16 19:30:00|4857.3|4807.3|4860.8|4810.8|4860.8|4810.8|4856.7|4806.7|0
1615923300000|2021-03-16 19:35:00|4860.7|4810.7|4859.5|4809.5|4860.9|4810.9|4858.2|4808.2|0
1615923600000|2021-03-16 19:40:00|4859.6|4809.6|4858.1|4808.1|4860.8|4810.8|4858.1|4808.1|0
1615923900000|2021-03-16 19:45:00|4858.2|4808.2|4856.8|4806.8|4859.5|4809.5|4856.8|4806.8|0
1615924200000|2021-03-16 19:50:00|4857.2|4807.2|4858.1|4808.1|4859.4|4809.4|4856.9|4806.9|0
1615924500000|2021-03-16 19:55:00|4857.7|4807.7|4855.5|4805.5|4857.7|4807.7|4853.2|4803.2|0
1615924800000|2021-03-16 20:00:00|4855.4|4805.4|4856.7|4806.7|4856.7|4806.7|4854.2|4804.2|0
1615925100000|2021-03-16 20:05:00|4856.8|4806.8|4858.1|4808.1|4858.1|4808.1|4856.8|4806.8|0
1615925400000|2021-03-16 20:10:00|4857.6|4807.6|4858.2|4808.2|4858.3|4808.3|4856.8|4806.8|0
1615925700000|2021-03-16 20:15:00|4858.7|4808.7|4859.4|4809.4|4859.4|4809.4|4858.7|4808.7|0
1615926000000|2021-03-16 20:20:00|4859.2|4809.2|4859.4|4809.4|4859.4|4809.4|4858.8|4808.8|0
1615926600000|2021-03-16 20:30:00|4859.3|4809.3|4858.7|4808.7|4859.4|4809.4|4858.7|4808.7|0
1615926900000|2021-03-16 20:35:00|4859|4809|4858.1|4808.1|4859.4|4809.4|4858.1|4808.1|0
1615927200000|2021-03-16 20:40:00|4858.2|4808.2|4858.2|4808.2|4859.4|4809.4|4858.1|4808.1|0
1615927500000|2021-03-16 20:45:00|4858.6|4808.6|4858.6|4808.6|4859.4|4809.4|4858.1|4808.1|0
1615927800000|2021-03-16 20:50:00|4858.8|4808.8|4859.3|4809.3|4859.3|4809.3|4858|4808|0
1615928100000|2021-03-16 20:55:00|4859.1|4809.1|4857.6|4807.6|4859.4|4809.4|4857|4807|0
1615928400000|2021-03-16 21:00:00|4858.3|4808.3|4858.7|4808.7|4858.7|4808.7|4857.4|4807.4|0
1615928700000|2021-03-16 21:05:00|4858.6|4808.6|4859.9|4809.9|4859.9|4809.9|4858.6|4808.6|0
1615929000000|2021-03-16 21:10:00|4859.8|4809.8|4859.7|4809.7|4859.8|4809.8|4859.7|4809.7|0
1615929300000|2021-03-16 21:15:00|4859.8|4809.8|4859.2|4809.2|4859.8|4809.8|4859.2|4809.2|0
1615929600000|2021-03-16 21:20:00|4859.4|4809.4|4858.6|4808.6|4859.4|4809.4|4858.6|4808.6|0
1615929900000|2021-03-16 21:25:00|4858.5|4808.5|4858.1|4808.1|4858.5|4808.5|4857.7|4807.7|0
1615930200000|2021-03-16 21:30:00|4857.8|4807.8|4857.8|4807.8|4858.1|4808.1|4857.7|4807.7|0
1615930500000|2021-03-16 21:35:00|4857.7|4807.7|4857.8|4807.8|4858.2|4808.2|4857.7|4807.7|0
1615930800000|2021-03-16 21:40:00|4857.7|4807.7|4858.4|4808.4|4858.4|4808.4|4857.6|4807.6|0
1615931100000|2021-03-16 21:45:00|4858.5|4808.5|4858.6|4808.6|4859.1|4809.1|4858.4|4808.4|0
1615931400000|2021-03-16 21:50:00|4858.5|4808.5|4859.5|4809.5|4859.7|4809.7|4858.5|4808.5|0
1615931700000|2021-03-16 21:55:00|4859.7|4809.7|4858.5|4808.5|4859.7|4809.7|4858.4|4808.4|0
1615932000000|2021-03-16 22:00:00|4860.2|4810.2|4863.3|4813.3|4863.6|4813.6|4860.2|4810.2|0
1615932300000|2021-03-16 22:05:00|4863.6|4813.6|4863.1|4813.1|4863.6|4813.6|4862.8|4812.8|0
1615932600000|2021-03-16 22:10:00|4863.2|4813.2|4862.2|4812.2|4863.6|4813.6|4861.9|4811.9|0
1615932900000|2021-03-16 22:15:00|4861.9|4811.9|4862.2|4812.2|4862.2|4812.2|4860.8|4810.8|0
1615933200000|2021-03-16 22:20:00|4861.9|4811.9|4861.4|4811.4|4862.4|4812.4|4861.4|4811.4|0
1615933500000|2021-03-16 22:25:00|4861.5|4811.5|4861.7|4811.7|4861.7|4811.7|4861.4|4811.4|0
1615933800000|2021-03-16 22:30:00|4861.6|4811.6|4860.8|4810.8|4861.6|4811.6|4860.2|4810.2|0
1615934100000|2021-03-16 22:35:00|4860.6|4810.6|4860.8|4810.8|4860.8|4810.8|4860.3|4810.3|0
1615934400000|2021-03-16 22:40:00|4861.2|4811.2|4862.2|4812.2|4862.4|4812.4|4861.2|4811.2|0
1615934700000|2021-03-16 22:45:00|4862.1|4812.1|4863.1|4813.1|4863.1|4813.1|4861.9|4811.9|0
1615935000000|2021-03-16 22:50:00|4863|4813|4861.7|4811.7|4863|4813|4861.7|4811.7|0
1615935300000|2021-03-16 22:55:00|4861.9|4811.9|4861.9|4811.9|4862.2|4812.2|4861.4|4811.4|0
1615935600000|2021-03-16 23:00:00|4861.7|4811.7|4861.4|4811.4|4862.2|4812.2|4860.3|4810.3|0
1615935900000|2021-03-16 23:05:00|4861.6|4811.6|4862.4|4812.4|4863.3|4813.3|4861.6|4811.6|0
1615936200000|2021-03-16 23:10:00|4862.5|4812.5|4860.6|4810.6|4863.1|4813.1|4860.3|4810.3|0
1615936500000|2021-03-16 23:15:00|4860.8|4810.8|4861.2|4811.2|4861.7|4811.7|4860.3|4810.3|0
1615936800000|2021-03-16 23:20:00|4861.3|4811.3|4860.6|4810.6|4861.4|4811.4|4859.8|4809.8|0
1615937100000|2021-03-16 23:25:00|4860.5|4810.5|4859.4|4809.4|4860.5|4810.5|4859|4809|0
1615937400000|2021-03-16 23:30:00|4859.2|4809.2|4860|4810|4860.3|4810.3|4859.2|4809.2|0
1615937700000|2021-03-16 23:35:00|4859.8|4809.8|4859.6|4809.6|4860|4810|4858.7|4808.7|0
1615938000000|2021-03-16 23:40:00|4859.5|4809.5|4860|4810|4860|4810|4858.9|4808.9|0
1615938300000|2021-03-16 23:45:00|4859.8|4809.8|4859.6|4809.6|4859.8|4809.8|4858.7|4808.7|0
1615938600000|2021-03-16 23:50:00|4859.5|4809.5|4858.4|4808.4|4860.3|4810.3|4857.8|4807.8|0
1615938900000|2021-03-16 23:55:00|4858|4808|4857.5|4807.5|4858|4808|4857.3|4807.3|0
1615939200000|2021-03-17 00:00:00|4857.6|4807.6|4856.4|4806.4|4858.7|4808.7|4855.9|4805.9|0
1615939500000|2021-03-17 00:05:00|4856.7|4806.7|4855.9|4805.9|4858.9|4808.9|4855.7|4805.7|0
1615939800000|2021-03-17 00:10:00|4856|4806|4854.5|4804.5|4856.2|4806.2|4852.9|4802.9|0
1615940100000|2021-03-17 00:15:00|4854.6|4804.6|4853.1|4803.1|4855.7|4805.7|4853.1|4803.1|0
1615940400000|2021-03-17 00:20:00|4853.2|4803.2|4856.8|4806.8|4856.8|4806.8|4853.2|4803.2|0
1615940700000|2021-03-17 00:25:00|4856.2|4806.2|4856.8|4806.8|4858|4808|4855.6|4805.6|0
1615941000000|2021-03-17 00:30:00|4856.7|4806.7|4855.6|4805.6|4856.8|4806.8|4854.3|4804.3|0
1615941300000|2021-03-17 00:35:00|4855.8|4805.8|4855.6|4805.6|4856.8|4806.8|4855|4805|0
1615941600000|2021-03-17 00:40:00|4855.5|4805.5|4856.3|4806.3|4856.8|4806.8|4855.5|4805.5|0
1615941900000|2021-03-17 00:45:00|4855.6|4805.6|4854.4|4804.4|4855.6|4805.6|4854.3|4804.3|0
1615942200000|2021-03-17 00:50:00|4854.3|4804.3|4853.1|4803.1|4854.4|4804.4|4853.1|4803.1|0
1615942500000|2021-03-17 00:55:00|4852.8|4802.8|4854.4|4804.4|4854.4|4804.4|4851.8|4801.8|0
1615942800000|2021-03-17 01:00:00|4854.6|4804.6|4853.1|4803.1|4855.6|4805.6|4853.1|4803.1|0
1615943100000|2021-03-17 01:05:00|4853.3|4803.3|4858|4808|4858|4808|4853.3|4803.3|0
1615943400000|2021-03-17 01:10:00|4857.4|4807.4|4856.8|4806.8|4858|4808|4856.7|4806.7|0
1615943700000|2021-03-17 01:15:00|4856.7|4806.7|4854.2|4804.2|4856.8|4806.8|4854.2|4804.2|0
1615944000000|2021-03-17 01:20:00|4854.5|4804.5|4854.2|4804.2|4855.4|4805.4|4854.2|4804.2|0
1615944300000|2021-03-17 01:25:00|4854.1|4804.1|4852.3|4802.3|4854.1|4804.1|4851.7|4801.7|0
1615944600000|2021-03-17 01:30:00|4852|4802|4850.4|4800.4|4852|4802|4850.4|4800.4|0
1615944900000|2021-03-17 01:35:00|4849.9|4799.9|4850.4|4800.4|4850.4|4800.4|4849.1|4799.1|0
1615945200000|2021-03-17 01:40:00|4850.2|4800.2|4851.6|4801.6|4852.8|4802.8|4849.1|4799.1|0
1615945500000|2021-03-17 01:45:00|4851.9|4801.9|4852.9|4802.9|4854.1|4804.1|4851.6|4801.6|0
1615945800000|2021-03-17 01:50:00|4852.5|4802.5|4851.6|4801.6|4852.9|4802.9|4851.6|4801.6|0
1615946100000|2021-03-17 01:55:00|4851.7|4801.7|4855.3|4805.3|4855.3|4805.3|4851.7|4801.7|0
1615946400000|2021-03-17 02:00:00|4855.1|4805.1|4852.9|4802.9|4855.3|4805.3|4852.9|4802.9|0
1615946700000|2021-03-17 02:05:00|4852.6|4802.6|4852.9|4802.9|4852.9|4802.9|4851.6|4801.6|0
1615947000000|2021-03-17 02:10:00|4853.1|4803.1|4854.1|4804.1|4854.2|4804.2|4852.9|4802.9|0
1615947300000|2021-03-17 02:15:00|4854.2|4804.2|4855.4|4805.4|4855.4|4805.4|4854.1|4804.1|0
1615947600000|2021-03-17 02:20:00|4855.3|4805.3|4854.1|4804.1|4855.4|4805.4|4854.1|4804.1|0
1615947900000|2021-03-17 02:25:00|4853.9|4803.9|4853.6|4803.6|4854.2|4804.2|4852.9|4802.9|0
1615948200000|2021-03-17 02:30:00|4853.4|4803.4|4852.9|4802.9|4854.2|4804.2|4852.9|4802.9|0
1615948500000|2021-03-17 02:35:00|4853|4803|4853|4803|4854.2|4804.2|4852.9|4802.9|0
1615948800000|2021-03-17 02:40:00|4853.2|4803.2|4851.7|4801.7|4853.6|4803.6|4851.7|4801.7|0
1615949100000|2021-03-17 02:45:00|4852|4802|4850.5|4800.5|4852.9|4802.9|4849.2|4799.2|0
1615949400000|2021-03-17 02:50:00|4850.4|4800.4|4852.9|4802.9|4853.6|4803.6|4850.4|4800.4|0
1615949700000|2021-03-17 02:55:00|4853|4803|4853|4803|4854.2|4804.2|4852.9|4802.9|0
1615950000000|2021-03-17 03:00:00|4853.2|4803.2|4853|4803|4854.2|4804.2|4853|4803|0
1615950300000|2021-03-17 03:05:00|4852.9|4802.9|4853|4803|4853|4803|4851.8|4801.8|0
1615950600000|2021-03-17 03:10:00|4853.3|4803.3|4851.8|4801.8|4854.2|4804.2|4851.8|4801.8|0
1615950900000|2021-03-17 03:15:00|4851.7|4801.7|4851.7|4801.7|4851.8|4801.8|4850.5|4800.5|0
1615951200000|2021-03-17 03:20:00|4851.8|4801.8|4853|4803|4853|4803|4851.7|4801.7|0
1615951500000|2021-03-17 03:25:00|4852.5|4802.5|4853|4803|4853|4803|4851.8|4801.8|0
1615951800000|2021-03-17 03:30:00|4852.8|4802.8|4851.8|4801.8|4853|4803|4851.8|4801.8|0
1615952100000|2021-03-17 03:35:00|4851.7|4801.7|4850.5|4800.5|4851.7|4801.7|4849.3|4799.3|0
1615952400000|2021-03-17 03:40:00|4850.3|4800.3|4850.6|4800.6|4850.6|4800.6|4849.3|4799.3|0
1615952700000|2021-03-17 03:45:00|4850.5|4800.5|4850.5|4800.5|4850.6|4800.6|4849.9|4799.9|0
1615953300000|2021-03-17 03:55:00|4850.6|4800.6|4850.6|4800.6|4850.6|4800.6|4850.5|4800.5|0
1615953600000|2021-03-17 04:00:00|4850.3|4800.3|4850.5|4800.5|4850.6|4800.6|4849.4|4799.4|0
1615953900000|2021-03-17 04:05:00|4850.6|4800.6|4851.2|4801.2|4851.8|4801.8|4850.6|4800.6|0
1615954200000|2021-03-17 04:10:00|4850.6|4800.6|4850.6|4800.6|4851.8|4801.8|4850.5|4800.5|0
1615954500000|2021-03-17 04:15:00|4850.5|4800.5|4850.5|4800.5|4850.6|4800.6|4850.5|4800.5|0
1615954800000|2021-03-17 04:20:00|4850.3|4800.3|4850.5|4800.5|4850.6|4800.6|4849.9|4799.9|0
1615955700000|2021-03-17 04:35:00|4850.6|4800.6|4850.6|4800.6|4850.6|4800.6|4850.5|4800.5|0
1615956000000|2021-03-17 04:40:00|4850.5|4800.5|4850.5|4800.5|4850.6|4800.6|4849.3|4799.3|0
1615956300000|2021-03-17 04:45:00|4850.6|4800.6|4850.5|4800.5|4850.6|4800.6|4850.5|4800.5|0
1615956600000|2021-03-17 04:50:00|4850.4|4800.4|4850.5|4800.5|4850.5|4800.5|4850.4|4800.4|0
1615956900000|2021-03-17 04:55:00|4851|4801|4852.9|4802.9|4852.9|4802.9|4851|4801|0
1615957200000|2021-03-17 05:00:00|4853|4803|4850.5|4800.5|4854.2|4804.2|4850.5|4800.5|0
1615957500000|2021-03-17 05:05:00|4850.3|4800.3|4851.8|4801.8|4851.8|4801.8|4849.9|4799.9|0
1615957800000|2021-03-17 05:10:00|4851.7|4801.7|4851.7|4801.7|4851.7|4801.7|4850.4|4800.4|0
1615958100000|2021-03-17 05:15:00|4851.4|4801.4|4851.7|4801.7|4851.7|4801.7|4850.4|4800.4|0
1615958400000|2021-03-17 05:20:00|4851.6|4801.6|4852.9|4802.9|4852.9|4802.9|4851.6|4801.6|0
1615958700000|2021-03-17 05:25:00|4852.7|4802.7|4852.9|4802.9|4852.9|4802.9|4851.7|4801.7|0
1615959000000|2021-03-17 05:30:00|4852.7|4802.7|4851.7|4801.7|4852.7|4802.7|4851.7|4801.7|0
1615959600000|2021-03-17 05:40:00|4852|4802|4853|4803|4854.2|4804.2|4851.7|4801.7|0
1615959900000|2021-03-17 05:45:00|4853.5|4803.5|4854.3|4804.3|4854.9|4804.9|4853|4803|0
1615960200000|2021-03-17 05:50:00|4854.8|4804.8|4854.9|4804.9|4855.6|4805.6|4854.3|4804.3|0
1615960500000|2021-03-17 05:55:00|4855.2|4805.2|4855.5|4805.5|4855.6|4805.6|4855.2|4805.2|0
1615960800000|2021-03-17 06:00:00|4855.1|4805.1|4854.3|4804.3|4855.5|4805.5|4854.3|4804.3|0
1615961100000|2021-03-17 06:05:00|4854.6|4804.6|4854.3|4804.3|4855.5|4805.5|4854.3|4804.3|0
1615961400000|2021-03-17 06:10:00|4854.9|4804.9|4855.6|4805.6|4855.6|4805.6|4854.3|4804.3|0
1615961700000|2021-03-17 06:15:00|4855.5|4805.5|4855.6|4805.6|4855.6|4805.6|4854.3|4804.3|0
1615962600000|2021-03-17 06:30:00|4855.5|4805.5|4855.5|4805.5|4856.8|4806.8|4855.5|4805.5|0
1615962900000|2021-03-17 06:35:00|4855.4|4805.4|4855.4|4805.4|4855.5|4805.5|4854.3|4804.3|0
1615963200000|2021-03-17 06:40:00|4855|4805|4853.6|4803.6|4855|4805|4853|4803|0
1615963500000|2021-03-17 06:45:00|4854.2|4804.2|4853|4803|4854.2|4804.2|4853|4803|0
1615963800000|2021-03-17 06:50:00|4853.1|4803.1|4853.1|4803.1|4853.1|4803.1|4853|4803|0
1615964400000|2021-03-17 07:00:00|4853.5|4803.5|4854.3|4804.3|4855.5|4805.5|4853|4803|0
1615964700000|2021-03-17 07:05:00|4854.2|4804.2|4851.8|4801.8|4854.2|4804.2|4851.8|4801.8|0
1615965000000|2021-03-17 07:10:00|4851.9|4801.9|4850.7|4800.7|4851.9|4801.9|4850.6|4800.6|0
1615965300000|2021-03-17 07:15:00|4850.6|4800.6|4850.5|4800.5|4851.8|4801.8|4850.5|4800.5|0
1615965600000|2021-03-17 07:20:00|4850.1|4800.1|4850.6|4800.6|4850.6|4800.6|4849.3|4799.3|0
1615965900000|2021-03-17 07:25:00|4850.5|4800.5|4851.8|4801.8|4851.8|4801.8|4850.5|4800.5|0
1615966500000|2021-03-17 07:35:00|4851.9|4801.9|4851.8|4801.8|4851.9|4801.9|4851.8|4801.8|0
1615966800000|2021-03-17 07:40:00|4851.9|4801.9|4851.8|4801.8|4851.9|4801.9|4850.6|4800.6|0
1615967100000|2021-03-17 07:45:00|4852.3|4802.3|4851.8|4801.8|4854.2|4804.2|4851.8|4801.8|0
1615967400000|2021-03-17 07:50:00|4851.4|4801.4|4851.8|4801.8|4851.8|4801.8|4850.6|4800.6|0
1615967700000|2021-03-17 07:55:00|4852.2|4802.2|4854.2|4804.2|4855.4|4805.4|4852.2|4802.2|0
1615968000000|2021-03-17 08:00:00|4854.1|4804.1|4859|4809|4859.1|4809.1|4850.6|4800.6|0
1615968300000|2021-03-17 08:05:00|4859.1|4809.1|4834.7|4814.7|4859.1|4818.6|4831.2|4803|0
1615968600000|2021-03-17 08:10:00|4834.8|4814.8|4833.2|4813.2|4836.5|4816.5|4833.2|4813.2|0
1615968900000|2021-03-17 08:15:00|4833.4|4813.4|4832.7|4812.7|4836.2|4816.2|4832.5|4812.5|0
1615969200000|2021-03-17 08:20:00|4832.8|4812.8|4835.5|4815.5|4837.1|4817.1|4832.3|4812.3|0
1615969500000|2021-03-17 08:25:00|4835.2|4815.2|4835.1|4815.1|4835.2|4815.2|4830.7|4810.7|0
1615969800000|2021-03-17 08:30:00|4835.2|4815.2|4830.6|4810.6|4835.7|4815.7|4830.6|4810.6|0
1615970100000|2021-03-17 08:35:00|4830.7|4810.7|4827.9|4807.9|4830.8|4810.8|4827.6|4807.6|0
1615970400000|2021-03-17 08:40:00|4827.8|4807.8|4828.3|4808.3|4828.9|4808.9|4826.8|4806.8|0
1615970700000|2021-03-17 08:45:00|4828.4|4808.4|4830|4810|4830|4810|4827.9|4807.9|0
1615971000000|2021-03-17 08:50:00|4830.8|4810.8|4829|4809|4831.6|4811.6|4826.9|4806.9|0
1615971300000|2021-03-17 08:55:00|4828.8|4808.8|4828.3|4808.3|4828.8|4808.8|4826.7|4806.7|0
1615971600000|2021-03-17 09:00:00|4828.2|4808.2|4825.7|4805.7|4828.3|4808.3|4824.8|4804.8|0
1615971900000|2021-03-17 09:05:00|4826|4806|4824.7|4804.7|4828.4|4808.4|4824.2|4804.2|0
1615972200000|2021-03-17 09:10:00|4824.6|4804.6|4826.1|4806.1|4826.4|4806.4|4823.7|4803.7|0
1615972500000|2021-03-17 09:15:00|4825.9|4805.9|4828.6|4808.6|4828.8|4808.8|4825.8|4805.8|0
1615972800000|2021-03-17 09:20:00|4828.3|4808.3|4835.7|4815.7|4835.7|4815.7|4827.7|4807.7|0
1615973100000|2021-03-17 09:25:00|4836.5|4816.5|4830.1|4810.1|4837.3|4817.3|4829.6|4809.6|0
1615973400000|2021-03-17 09:30:00|4830.4|4810.4|4831|4811|4832.1|4812.1|4830.1|4810.1|0
1615973700000|2021-03-17 09:35:00|4831.1|4811.1|4835.3|4815.3|4835.4|4815.4|4831|4811|0
1615974000000|2021-03-17 09:40:00|4835.4|4815.4|4833.6|4813.6|4835.6|4815.6|4832.5|4812.5|0
1615974300000|2021-03-17 09:45:00|4833.4|4813.4|4836|4816|4836.1|4816.1|4833|4813|0
1615974600000|2021-03-17 09:50:00|4836.2|4816.2|4835.6|4815.6|4838.2|4818.2|4835.1|4815.1|0
1615974900000|2021-03-17 09:55:00|4835.4|4815.4|4836.9|4816.9|4836.9|4816.9|4835|4815|0
1615975200000|2021-03-17 10:00:00|4837|4817|4838.6|4818.6|4839.9|4819.9|4836.3|4816.3|0
1615975500000|2021-03-17 10:05:00|4838.5|4818.5|4834.3|4814.3|4838.5|4818.5|4834.3|4814.3|0
1615975800000|2021-03-17 10:10:00|4834|4814|4834|4814|4834.3|4814.3|4832|4812|0
1615976100000|2021-03-17 10:15:00|4833.6|4813.6|4831.9|4811.9|4834.4|4814.4|4831.3|4811.3|0
1615976400000|2021-03-17 10:20:00|4831.7|4811.7|4832.5|4812.5|4833.5|4813.5|4831.7|4811.7|0
1615976700000|2021-03-17 10:25:00|4832.3|4812.3|4829.5|4809.5|4832.4|4812.4|4829.4|4809.4|0
1615977000000|2021-03-17 10:30:00|4829.4|4809.4|4831.6|4811.6|4831.7|4811.7|4829.2|4809.2|0
1615977300000|2021-03-17 10:35:00|4831.7|4811.7|4831.2|4811.2|4831.7|4811.7|4829.9|4809.9|0
1615977600000|2021-03-17 10:40:00|4831.4|4811.4|4830.9|4810.9|4833.4|4813.4|4829.8|4809.8|0
1615977900000|2021-03-17 10:45:00|4831|4811|4829.9|4809.9|4831.1|4811.1|4828.6|4808.6|0
1615978200000|2021-03-17 10:50:00|4829.8|4809.8|4828|4808|4830.1|4810.1|4827.3|4807.3|0
1615978500000|2021-03-17 10:55:00|4828.1|4808.1|4824.9|4804.9|4828.1|4808.1|4824.8|4804.8|0
1615978800000|2021-03-17 11:00:00|4825|4805|4825.6|4805.6|4825.7|4805.7|4824.5|4804.5|0
1615979100000|2021-03-17 11:05:00|4825.4|4805.4|4826.5|4806.5|4827|4807|4824.6|4804.6|0
1615979400000|2021-03-17 11:10:00|4826.7|4806.7|4825.4|4805.4|4826.8|4806.8|4825.1|4805.1|0
1615979700000|2021-03-17 11:15:00|4825.2|4805.2|4824.1|4804.1|4825.2|4805.2|4823.8|4803.8|0
1615980000000|2021-03-17 11:20:00|4824|4804|4824.7|4804.7|4825.6|4805.6|4823.5|4803.5|0
1615980300000|2021-03-17 11:25:00|4824.6|4804.6|4824|4804|4824.7|4804.7|4823.6|4803.6|0
1615980600000|2021-03-17 11:30:00|4824.1|4804.1|4820.3|4800.3|4824.6|4804.6|4820.3|4800.3|0
1615980900000|2021-03-17 11:35:00|4820|4800|4817.5|4797.5|4820.6|4800.6|4817.2|4797.2|0
1615981200000|2021-03-17 11:40:00|4817.4|4797.4|4815.5|4795.5|4818.2|4798.2|4815|4795|0
1615981500000|2021-03-17 11:45:00|4815.4|4795.4|4815.9|4795.9|4816.1|4796.1|4813.4|4793.4|0
1615981800000|2021-03-17 11:50:00|4815.8|4795.8|4815.4|4795.4|4815.8|4795.8|4814.5|4794.5|0
1615982100000|2021-03-17 11:55:00|4815.3|4795.3|4814.7|4794.7|4816|4796|4814.2|4794.2|0
1615982400000|2021-03-17 12:00:00|4814.6|4794.6|4813.8|4793.8|4814.8|4794.8|4813.7|4793.7|0
1615982700000|2021-03-17 12:05:00|4813.9|4793.9|4813.7|4793.7|4813.9|4793.9|4812.3|4792.3|0
1615983000000|2021-03-17 12:10:00|4813.8|4793.8|4815.1|4795.1|4816.3|4796.3|4813.7|4793.7|0
1615983300000|2021-03-17 12:15:00|4815|4795|4815.2|4795.2|4815.3|4795.3|4814.1|4794.1|0
1615983600000|2021-03-17 12:20:00|4815.1|4795.1|4812.8|4792.8|4815.5|4795.5|4812.2|4792.2|0
1615983900000|2021-03-17 12:25:00|4812.6|4792.6|4815.9|4795.9|4816|4796|4812.4|4792.4|0
1615984200000|2021-03-17 12:30:00|4816.3|4796.3|4815.6|4795.6|4818.1|4798.1|4815.4|4795.4|0
1615984500000|2021-03-17 12:35:00|4815.8|4795.8|4816.2|4796.2|4817.5|4797.5|4814.4|4794.4|0
1615984800000|2021-03-17 12:40:00|4816.4|4796.4|4816.8|4796.8|4816.8|4796.8|4815.5|4795.5|0
1615985100000|2021-03-17 12:45:00|4816.7|4796.7|4816.2|4796.2|4816.7|4796.7|4815.9|4795.9|0
1615985400000|2021-03-17 12:50:00|4816.1|4796.1|4816.5|4796.5|4817|4797|4815.1|4795.1|0
1615985700000|2021-03-17 12:55:00|4816.6|4796.6|4813.7|4793.7|4816.7|4796.7|4813.4|4793.4|0
1615986000000|2021-03-17 13:00:00|4813.6|4793.6|4816.4|4796.4|4817.1|4797.1|4813.6|4793.6|0
1615986300000|2021-03-17 13:05:00|4816.6|4796.6|4815.3|4795.3|4817.2|4797.2|4814.8|4794.8|0
1615986600000|2021-03-17 13:10:00|4815.4|4795.4|4815.6|4795.6|4815.7|4795.7|4814.1|4794.1|0
1615986900000|2021-03-17 13:15:00|4815.7|4795.7|4816.9|4796.9|4816.9|4796.9|4815.1|4795.1|0
1615987200000|2021-03-17 13:20:00|4817.1|4797.1|4820.1|4800.1|4821|4801|4817|4797|0
1615987500000|2021-03-17 13:25:00|4819.9|4799.9|4817.3|4797.3|4819.9|4799.9|4817.1|4797.1|0
1615987800000|2021-03-17 13:30:00|4817.2|4797.2|4818.6|4798.6|4819.8|4799.8|4816.7|4796.7|0
1615988100000|2021-03-17 13:35:00|4818.8|4798.8|4820.4|4800.4|4820.5|4800.5|4817.9|4797.9|0
1615988400000|2021-03-17 13:40:00|4820.2|4800.2|4820.9|4800.9|4820.9|4800.9|4817.8|4797.8|0
1615988700000|2021-03-17 13:45:00|4821.1|4801.1|4818|4798|4821.1|4801.1|4817.5|4797.5|0
1615989000000|2021-03-17 13:50:00|4817.9|4797.9|4818.2|4798.2|4818.6|4798.6|4816.8|4796.8|0
1615989300000|2021-03-17 13:55:00|4818.1|4798.1|4815.6|4795.6|4818.4|4798.4|4813.9|4793.9|0
1615989600000|2021-03-17 14:00:00|4815.8|4795.8|4815.7|4795.7|4817|4797|4815.4|4795.4|0
1615989900000|2021-03-17 14:05:00|4814.7|4794.7|4818.3|4798.3|4818.3|4798.3|4814.1|4794.1|0
1615990200000|2021-03-17 14:10:00|4818.4|4798.4|4819.1|4799.1|4819.2|4799.2|4817.4|4797.4|0
1615990500000|2021-03-17 14:15:00|4819|4799|4816.8|4796.8|4820.4|4800.4|4816.8|4796.8|0
1615990800000|2021-03-17 14:20:00|4816.9|4796.9|4814.9|4794.9|4816.9|4796.9|4813.7|4793.7|0
1615991100000|2021-03-17 14:25:00|4815.1|4795.1|4813.4|4793.4|4816.1|4796.1|4813.4|4793.4|0
1615991400000|2021-03-17 14:30:00|4813.3|4793.3|4812.7|4792.7|4813.9|4793.9|4811.8|4791.8|0
1615991700000|2021-03-17 14:35:00|4812.9|4792.9|4814.5|4794.5|4815.6|4795.6|4811.5|4791.5|0
1615992000000|2021-03-17 14:40:00|4814.4|4794.4|4813.7|4793.7|4814.4|4794.4|4813|4793|0
1615992300000|2021-03-17 14:45:00|4813.5|4793.5|4812|4792|4814|4794|4811.9|4791.9|0
1615992600000|2021-03-17 14:50:00|4812.1|4792.1|4812.8|4792.8|4812.9|4792.9|4809.7|4789.7|0
1615992900000|2021-03-17 14:55:00|4813|4793|4812.2|4792.2|4813.2|4793.2|4811.2|4791.2|0
1615993200000|2021-03-17 15:00:00|4812.3|4792.3|4810|4790|4813.5|4793.5|4809.5|4789.5|0
1615993500000|2021-03-17 15:05:00|4810.1|4790.1|4810.6|4790.6|4813.8|4793.8|4810.1|4790.1|0
1615993800000|2021-03-17 15:10:00|4810.9|4790.9|4810.4|4790.4|4812.2|4792.2|4810.3|4790.3|0
1615994100000|2021-03-17 15:15:00|4810.3|4790.3|4810.3|4790.3|4811.7|4791.7|4810|4790|0
1615994400000|2021-03-17 15:20:00|4810.1|4790.1|4807.7|4787.7|4811.1|4791.1|4807.7|4787.7|0
1615994700000|2021-03-17 15:25:00|4807.9|4787.9|4806.7|4786.7|4809|4789|4806.4|4786.4|0
1615995000000|2021-03-17 15:30:00|4806.8|4786.8|4807.8|4787.8|4808.5|4788.5|4805.9|4785.9|0
1615995300000|2021-03-17 15:35:00|4808.1|4788.1|4809.7|4789.7|4809.7|4789.7|4807.8|4787.8|0
1615995600000|2021-03-17 15:40:00|4809.6|4789.6|4808.1|4788.1|4809.7|4789.7|4807.5|4787.5|0
1615995900000|2021-03-17 15:45:00|4808.2|4788.2|4809.8|4789.8|4810.8|4790.8|4808.2|4788.2|0
1615996200000|2021-03-17 15:50:00|4809.7|4789.7|4810.5|4790.5|4811.3|4791.3|4809.7|4789.7|0
1615996500000|2021-03-17 15:55:00|4810.4|4790.4|4807.3|4787.3|4810.4|4790.4|4807.2|4787.2|0
1615996800000|2021-03-17 16:00:00|4807.2|4787.2|4807.8|4787.8|4808.4|4788.4|4807.2|4787.2|0
1615997100000|2021-03-17 16:05:00|4808|4788|4807.9|4787.9|4809.3|4789.3|4807.7|4787.7|0
1615997400000|2021-03-17 16:10:00|4807.7|4787.7|4806.4|4786.4|4807.7|4787.7|4806.4|4786.4|0
1615997700000|2021-03-17 16:15:00|4806.5|4786.5|4807.9|4787.9|4807.9|4787.9|4806.4|4786.4|0
1615998000000|2021-03-17 16:20:00|4808|4788|4807.5|4787.5|4808.3|4788.3|4807.1|4787.1|0
1615998300000|2021-03-17 16:25:00|4807.4|4787.4|4807.4|4787.4|4808.6|4788.6|4807|4787|0
1615998600000|2021-03-17 16:30:00|4823.9|4773.9|4820|4770|4823.9|4773.9|4818.9|4768.9|0
1615998900000|2021-03-17 16:35:00|4819.6|4769.6|4817.7|4767.7|4819.6|4769.6|4817.6|4767.6|0
1615999200000|2021-03-17 16:40:00|4817.8|4767.8|4816.4|4766.4|4817.8|4767.8|4816.4|4766.4|0
1615999500000|2021-03-17 16:45:00|4816.5|4766.5|4817.7|4767.7|4817.7|4767.7|4816.5|4766.5|0
1615999800000|2021-03-17 16:50:00|4817.8|4767.8|4817.8|4767.8|4817.8|4767.8|4817.7|4767.7|0
1616000100000|2021-03-17 16:55:00|4817.7|4767.7|4816.4|4766.4|4817.7|4767.7|4816.3|4766.3|0
1616000400000|2021-03-17 17:00:00|4816.9|4766.9|4816.4|4766.4|4817.7|4767.7|4816.3|4766.3|0
1616000700000|2021-03-17 17:05:00|4816.5|4766.5|4817.7|4767.7|4819|4769|4816.4|4766.4|0
1616001000000|2021-03-17 17:10:00|4817.6|4767.6|4818.9|4768.9|4818.9|4768.9|4816.4|4766.4|0
1616001300000|2021-03-17 17:15:00|4818.8|4768.8|4820.2|4770.2|4821.4|4771.4|4817.5|4767.5|0
1616001600000|2021-03-17 17:20:00|4820.1|4770.1|4820.1|4770.1|4821.4|4771.4|4819.4|4769.4|0
1616001900000|2021-03-17 17:25:00|4821.3|4771.3|4822.5|4772.5|4822.5|4772.5|4820.1|4770.1|0
1616002200000|2021-03-17 17:30:00|4822.4|4772.4|4821.2|4771.2|4822.5|4772.5|4821.2|4771.2|0
1616002500000|2021-03-17 17:35:00|4821.7|4771.7|4822.4|4772.4|4822.5|4772.5|4821.3|4771.3|0
1616002800000|2021-03-17 17:40:00|4822|4772|4822.4|4772.4|4822.5|4772.5|4821.2|4771.2|0
1616003100000|2021-03-17 17:45:00|4822.1|4772.1|4822.4|4772.4|4822.5|4772.5|4821.2|4771.2|0
1616003400000|2021-03-17 17:50:00|4822|4772|4818.6|4768.6|4822|4772|4818.6|4768.6|0
1616003700000|2021-03-17 17:55:00|4818.7|4768.7|4818.2|4768.2|4818.8|4768.8|4817.5|4767.5|0
1616004000000|2021-03-17 18:00:00|4818.8|4768.8|4827.9|4777.9|4835.7|4785.7|4818.8|4768.8|0
1616004300000|2021-03-17 18:05:00|4827.8|4777.8|4826.9|4776.9|4830.6|4780.6|4826.1|4776.1|0
1616004600000|2021-03-17 18:10:00|4827|4777|4833.4|4783.4|4835.9|4785.9|4827|4777|0
1616004900000|2021-03-17 18:15:00|4833.5|4783.5|4830.7|4780.7|4834.7|4784.7|4830.6|4780.6|0
1616005200000|2021-03-17 18:20:00|4831.2|4781.2|4828.2|4778.2|4832|4782|4828.2|4778.2|0
1616005500000|2021-03-17 18:25:00|4828.3|4778.3|4824.3|4774.3|4829.6|4779.6|4824.3|4774.3|0
1616005800000|2021-03-17 18:30:00|4824.4|4774.4|4824.4|4774.4|4825.8|4775.8|4823|4773|0
1616006100000|2021-03-17 18:35:00|4824.5|4774.5|4832.2|4782.2|4832.2|4782.2|4824.4|4774.4|0
1616006400000|2021-03-17 18:40:00|4831.6|4781.6|4839.9|4789.9|4840|4790|4831|4781|0
1616006700000|2021-03-17 18:45:00|4839.7|4789.7|4836.2|4786.2|4840|4790|4834.9|4784.9|0
1616007000000|2021-03-17 18:50:00|4836.1|4786.1|4837.5|4787.5|4837.5|4787.5|4834.8|4784.8|0
1616007300000|2021-03-17 18:55:00|4837.4|4787.4|4837.6|4787.6|4838.8|4788.8|4836.2|4786.2|0
1616007600000|2021-03-17 19:00:00|4837.8|4787.8|4841|4791|4841.4|4791.4|4837.4|4787.4|0
1616007900000|2021-03-17 19:05:00|4841.3|4791.3|4841.3|4791.3|4842.6|4792.6|4840|4790|0
1616008200000|2021-03-17 19:10:00|4841.2|4791.2|4838.6|4788.6|4841.3|4791.3|4838.5|4788.5|0
1616008500000|2021-03-17 19:15:00|4838.8|4788.8|4838.5|4788.5|4840.5|4790.5|4838.5|4788.5|0
1616008800000|2021-03-17 19:20:00|4838.4|4788.4|4834.8|4784.8|4838.5|4788.5|4834.7|4784.7|0
1616009100000|2021-03-17 19:25:00|4834.7|4784.7|4836|4786|4836.1|4786.1|4834.7|4784.7|0
1616009400000|2021-03-17 19:30:00|4836.1|4786.1|4839.9|4789.9|4840|4790|4836|4786|0
1616009700000|2021-03-17 19:35:00|4839.4|4789.4|4837.3|4787.3|4839.9|4789.9|4837.3|4787.3|0
1616010000000|2021-03-17 19:40:00|4837.8|4787.8|4834.6|4784.6|4839.8|4789.8|4833.3|4783.3|0
1616010300000|2021-03-17 19:45:00|4834.7|4784.7|4836|4786|4836|4786|4834.5|4784.5|0
1616010600000|2021-03-17 19:50:00|4835.8|4785.8|4834.6|4784.6|4836|4786|4833.3|4783.3|0
1616010900000|2021-03-17 19:55:00|4834.4|4784.4|4833.8|4783.8|4834.7|4784.7|4832.3|4782.3|0
1616011200000|2021-03-17 20:00:00|4834.2|4784.2|4834.9|4784.9|4836.2|4786.2|4834.2|4784.2|0
1616011500000|2021-03-17 20:05:00|4834.8|4784.8|4836.1|4786.1|4836.1|4786.1|4833.7|4783.7|0
1616011800000|2021-03-17 20:10:00|4836.2|4786.2|4836.2|4786.2|4836.2|4786.2|4836.1|4786.1|0
1616012100000|2021-03-17 20:15:00|4836.6|4786.6|4837.3|4787.3|4837.3|4787.3|4836.6|4786.6|0
1616012400000|2021-03-17 20:20:00|4837.8|4787.8|4838.5|4788.5|4838.5|4788.5|4837.8|4787.8|0
1616013000000|2021-03-17 20:30:00|4838.4|4788.4|4837.2|4787.2|4838.5|4788.5|4837.2|4787.2|0
1616013300000|2021-03-17 20:35:00|4837.1|4787.1|4837.1|4787.1|4837.1|4787.1|4837.1|4787.1|0
1616013600000|2021-03-17 20:40:00|4837.2|4787.2|4837.2|4787.2|4837.2|4787.2|4837.1|4787.1|0
1616014200000|2021-03-17 20:50:00|4837.1|4787.1|4837.1|4787.1|4837.2|4787.2|4837.1|4787.1|0
1616014500000|2021-03-17 20:55:00|4836.7|4786.7|4837.6|4787.6|4837.6|4787.6|4835.8|4785.8|0
1616014800000|2021-03-17 21:00:00|4837.1|4787.1|4837.1|4787.1|4837.6|4787.6|4837.1|4787.1|0
1616015100000|2021-03-17 21:05:00|4837.3|4787.3|4837.3|4787.3|4837.7|4787.7|4837.3|4787.3|0
1616015400000|2021-03-17 21:10:00|4837.6|4787.6|4837.7|4787.7|4837.7|4787.7|4837.4|4787.4|0
1616015700000|2021-03-17 21:15:00|4837.6|4787.6|4837.7|4787.7|4837.7|4787.7|4837.6|4787.6|0
1616016000000|2021-03-17 21:20:00|4837.3|4787.3|4837.6|4787.6|4837.7|4787.7|4837.3|4787.3|0
1616016300000|2021-03-17 21:25:00|4837.8|4787.8|4837.8|4787.8|4837.8|4787.8|4837.8|4787.8|0
1616016600000|2021-03-17 21:30:00|4837.7|4787.7|4837.9|4787.9|4837.9|4787.9|4837.6|4787.6|0
1616016900000|2021-03-17 21:35:00|4838|4788|4838|4788|4838|4788|4838|4788|0
1616017200000|2021-03-17 21:40:00|4837.9|4787.9|4838.2|4788.2|4838.2|4788.2|4837.9|4787.9|0
1616017500000|2021-03-17 21:45:00|4838|4788|4837|4787|4838|4788|4837|4787|0
1616017800000|2021-03-17 21:50:00|4837.4|4787.4|4837.7|4787.7|4837.7|4787.7|4837.4|4787.4|0
1616018100000|2021-03-17 21:55:00|4837.8|4787.8|4837.6|4787.6|4837.8|4787.8|4837.1|4787.1|0
1616018400000|2021-03-17 22:00:00|4837.7|4787.7|4845.1|4795.1|4845.1|4795.1|4837.7|4787.7|0
1616018700000|2021-03-17 22:05:00|4845|4795|4845.1|4795.1|4846.2|4796.2|4845|4795|0
1616019000000|2021-03-17 22:10:00|4845.3|4795.3|4845.3|4795.3|4846.2|4796.2|4844.8|4794.8|0
1616019300000|2021-03-17 22:15:00|4845.1|4795.1|4844|4794|4845.6|4795.6|4843.5|4793.5|0
1616019600000|2021-03-17 22:20:00|4844.1|4794.1|4844|4794|4845|4795|4843.7|4793.7|0
1616019900000|2021-03-17 22:25:00|4844.2|4794.2|4845.1|4795.1|4845.6|4795.6|4843.7|4793.7|0
1616020200000|2021-03-17 22:30:00|4845.3|4795.3|4845.1|4795.1|4845.6|4795.6|4844.8|4794.8|0
1616020500000|2021-03-17 22:35:00|4845|4795|4844.2|4794.2|4845.1|4795.1|4844|4794|0
1616020800000|2021-03-17 22:40:00|4844|4794|4842.2|4792.2|4844.5|4794.5|4842.2|4792.2|0
1616021100000|2021-03-17 22:45:00|4842.1|4792.1|4842.6|4792.6|4842.9|4792.9|4841.2|4791.2|0
1616021400000|2021-03-17 22:50:00|4842.9|4792.9|4843.1|4793.1|4843.1|4793.1|4842.1|4792.1|0
1616021700000|2021-03-17 22:55:00|4843.2|4793.2|4842.6|4792.6|4843.5|4793.5|4841.7|4791.7|0
1616022000000|2021-03-17 23:00:00|4842.9|4792.9|4843.1|4793.1|4844.8|4794.8|4842.4|4792.4|0
1616022300000|2021-03-17 23:05:00|4843.5|4793.5|4842.4|4792.4|4843.5|4793.5|4842.1|4792.1|0
1616022600000|2021-03-17 23:10:00|4842.3|4792.3|4843.5|4793.5|4843.7|4793.7|4841.7|4791.7|0
1616022900000|2021-03-17 23:15:00|4843.7|4793.7|4841.7|4791.7|4843.7|4793.7|4841|4791|0
1616023200000|2021-03-17 23:20:00|4841.6|4791.6|4844|4794|4844.2|4794.2|4841.6|4791.6|0
1616023500000|2021-03-17 23:25:00|4844.2|4794.2|4845.1|4795.1|4845.3|4795.3|4844|4794|0
1616023800000|2021-03-17 23:30:00|4845.3|4795.3|4846.8|4796.8|4847.8|4797.8|4845.3|4795.3|0
1616024100000|2021-03-17 23:35:00|4846.7|4796.7|4846.5|4796.5|4847.6|4797.6|4846.5|4796.5|0
1616024400000|2021-03-17 23:40:00|4846.6|4796.6|4847.3|4797.3|4847.6|4797.6|4846.6|4796.6|0
1616024700000|2021-03-17 23:45:00|4847.4|4797.4|4847.6|4797.6|4848.1|4798.1|4847|4797|0
1616025000000|2021-03-17 23:50:00|4847.7|4797.7|4849.2|4799.2|4849.8|4799.8|4847.6|4797.6|0
1616025300000|2021-03-17 23:55:00|4849.3|4799.3|4849.5|4799.5|4850.5|4800.5|4848.6|4798.6|0
1616025600000|2021-03-18 00:00:00|4849.7|4799.7|4851.3|4801.3|4851.3|4801.3|4849|4799|0
1616025900000|2021-03-18 00:05:00|4851.2|4801.2|4853.3|4803.3|4853.8|4803.8|4850.2|4800.2|0
1616026200000|2021-03-18 00:10:00|4853.1|4803.1|4851.1|4801.1|4854.9|4804.9|4850.4|4800.4|0
1616026500000|2021-03-18 00:15:00|4849.9|4799.9|4849.7|4799.7|4852.2|4802.2|4849.7|4799.7|0
1616026800000|2021-03-18 00:20:00|4849.8|4799.8|4850.9|4800.9|4850.9|4800.9|4849.7|4799.7|0
1616027100000|2021-03-18 00:25:00|4850.4|4800.4|4850.3|4800.3|4850.9|4800.9|4849.6|4799.6|0
1616027400000|2021-03-18 00:30:00|4850.5|4800.5|4852.1|4802.1|4853.3|4803.3|4850.5|4800.5|0
1616027700000|2021-03-18 00:35:00|4852.2|4802.2|4852.7|4802.7|4854.5|4804.5|4852.1|4802.1|0
1616028000000|2021-03-18 00:40:00|4852.4|4802.4|4853.2|4803.2|4853.3|4803.3|4852|4802|0
1616028300000|2021-03-18 00:45:00|4853.4|4803.4|4854.4|4804.4|4855.6|4805.6|4853.2|4803.2|0
1616028600000|2021-03-18 00:50:00|4854.9|4804.9|4854.4|4804.4|4855.6|4805.6|4854.4|4804.4|0
1616028900000|2021-03-18 00:55:00|4854.5|4804.5|4856.8|4806.8|4856.9|4806.9|4853.2|4803.2|0
1616029200000|2021-03-18 01:00:00|4856.9|4806.9|4856.9|4806.9|4859.3|4809.3|4856.8|4806.8|0
1616029500000|2021-03-18 01:05:00|4857.4|4807.4|4856.8|4806.8|4858.1|4808.1|4856.8|4806.8|0
1616029800000|2021-03-18 01:10:00|4857.3|4807.3|4856.8|4806.8|4858|4808|4856.8|4806.8|0
1616030100000|2021-03-18 01:15:00|4856.9|4806.9|4859.2|4809.2|4859.2|4809.2|4856.8|4806.8|0
1616030400000|2021-03-18 01:20:00|4859|4809|4858|4808|4859.2|4809.2|4858|4808|0
1616030700000|2021-03-18 01:25:00|4857.4|4807.4|4856.8|4806.8|4858|4808|4856.8|4806.8|0
1616031000000|2021-03-18 01:30:00|4857.2|4807.2|4855.6|4805.6|4858|4808|4854.4|4804.4|0
1616031300000|2021-03-18 01:35:00|4855.8|4805.8|4856.8|4806.8|4858|4808|4855.6|4805.6|0
1616031600000|2021-03-18 01:40:00|4856.9|4806.9|4856.8|4806.8|4858|4808|4855.6|4805.6|0
1616031900000|2021-03-18 01:45:00|4858|4808|4856.9|4806.9|4858|4808|4855.6|4805.6|0
1616032200000|2021-03-18 01:50:00|4857.1|4807.1|4856.9|4806.9|4858.1|4808.1|4856.9|4806.9|0
1616032500000|2021-03-18 01:55:00|4857.3|4807.3|4858.1|4808.1|4859.3|4809.3|4857.3|4807.3|0
1616032800000|2021-03-18 02:00:00|4858.3|4808.3|4857.9|4807.9|4859.3|4809.3|4857.4|4807.4|0
1616033100000|2021-03-18 02:05:00|4857.5|4807.5|4856.7|4806.7|4857.5|4807.5|4856.7|4806.7|0
1616033400000|2021-03-18 02:10:00|4856.5|4806.5|4856.7|4806.7|4856.8|4806.8|4855.5|4805.5|0
1616033700000|2021-03-18 02:15:00|4856.3|4806.3|4856.7|4806.7|4857.9|4807.9|4855.5|4805.5|0
1616034000000|2021-03-18 02:20:00|4856.5|4806.5|4856.7|4806.7|4857.9|4807.9|4855.5|4805.5|0
1616034300000|2021-03-18 02:25:00|4856.9|4806.9|4856.7|4806.7|4857.9|4807.9|4856.7|4806.7|0
1616034600000|2021-03-18 02:30:00|4857|4807|4856.8|4806.8|4858|4808|4856.2|4806.2|0
1616034900000|2021-03-18 02:35:00|4857|4807|4856.8|4806.8|4858|4808|4856.8|4806.8|0
1616035500000|2021-03-18 02:45:00|4856.4|4806.4|4853.1|4803.1|4856.4|4806.4|4852.5|4802.5|0
1616035800000|2021-03-18 02:50:00|4852.9|4802.9|4853.1|4803.1|4853.1|4803.1|4851.9|4801.9|0
1616036100000|2021-03-18 02:55:00|4853.2|4803.2|4854.4|4804.4|4854.4|4804.4|4853.1|4803.1|0
1616036400000|2021-03-18 03:00:00|4853.9|4803.9|4851.9|4801.9|4853.9|4803.9|4850.7|4800.7|0
1616036700000|2021-03-18 03:05:00|4851.7|4801.7|4847|4797|4851.7|4801.7|4846.9|4796.9|0
1616037000000|2021-03-18 03:10:00|4846.9|4796.9|4848.1|4798.1|4849.4|4799.4|4846.9|4796.9|0
1616037300000|2021-03-18 03:15:00|4847.5|4797.5|4846.9|4796.9|4848.1|4798.1|4846.9|4796.9|0
1616037600000|2021-03-18 03:20:00|4846.8|4796.8|4846.9|4796.9|4848.1|4798.1|4845.6|4795.6|0
1616037900000|2021-03-18 03:25:00|4846.8|4796.8|4844.4|4794.4|4846.9|4796.9|4843.2|4793.2|0
1616038200000|2021-03-18 03:30:00|4844.3|4794.3|4842|4792|4846.8|4796.8|4842|4792|0
1616038500000|2021-03-18 03:35:00|4842.3|4792.3|4844.4|4794.4|4844.4|4794.4|4842|4792|0
1616038800000|2021-03-18 03:40:00|4844.9|4794.9|4845.6|4795.6|4845.6|4795.6|4844.4|4794.4|0
1616039100000|2021-03-18 03:45:00|4845.8|4795.8|4844.7|4794.7|4846.8|4796.8|4844.4|4794.4|0
1616039400000|2021-03-18 03:50:00|4845|4795|4844.4|4794.4|4845.6|4795.6|4844.4|4794.4|0
1616039700000|2021-03-18 03:55:00|4843.9|4793.9|4843.2|4793.2|4843.9|4793.9|4843.2|4793.2|0
1616040000000|2021-03-18 04:00:00|4843.6|4793.6|4845.6|4795.6|4845.6|4795.6|4843.2|4793.2|0
1616040300000|2021-03-18 04:05:00|4845.9|4795.9|4844.4|4794.4|4846.2|4796.2|4844.4|4794.4|0
1616040600000|2021-03-18 04:10:00|4844.2|4794.2|4844.4|4794.4|4844.4|4794.4|4843.2|4793.2|0
1616040900000|2021-03-18 04:15:00|4844.1|4794.1|4842.5|4792.5|4844.4|4794.4|4841.9|4791.9|0
1616041200000|2021-03-18 04:20:00|4842.3|4792.3|4844.3|4794.3|4844.3|4794.3|4841.9|4791.9|0
1616041500000|2021-03-18 04:25:00|4844.4|4794.4|4843.1|4793.1|4844.4|4794.4|4843.1|4793.1|0
1616041800000|2021-03-18 04:30:00|4843.2|4793.2|4845.5|4795.5|4845.5|4795.5|4843.1|4793.1|0
1616042100000|2021-03-18 04:35:00|4845.6|4795.6|4845.6|4795.6|4846.8|4796.8|4845.5|4795.5|0
1616042400000|2021-03-18 04:40:00|4845.8|4795.8|4845.6|4795.6|4846.8|4796.8|4845.6|4795.6|0
1616042700000|2021-03-18 04:45:00|4846.1|4796.1|4845.6|4795.6|4848|4798|4845.6|4795.6|0
1616043000000|2021-03-18 04:50:00|4845.8|4795.8|4847.4|4797.4|4848|4798|4845.6|4795.6|0
1616043300000|2021-03-18 04:55:00|4847.6|4797.6|4846.9|4796.9|4848.1|4798.1|4846.8|4796.8|0
1616043600000|2021-03-18 05:00:00|4846.8|4796.8|4844.3|4794.3|4846.9|4796.9|4844.3|4794.3|0
1616043900000|2021-03-18 05:05:00|4844.2|4794.2|4844.3|4794.3|4845.5|4795.5|4844.2|4794.2|0
1616044200000|2021-03-18 05:10:00|4844.2|4794.2|4844.3|4794.3|4844.9|4794.9|4843.1|4793.1|0
1616044500000|2021-03-18 05:15:00|4844.5|4794.5|4846.8|4796.8|4846.8|4796.8|4844.3|4794.3|0
1616044800000|2021-03-18 05:20:00|4848|4798|4848|4798|4848|4798|4846.8|4796.8|0
1616045100000|2021-03-18 05:25:00|4847.8|4797.8|4846.8|4796.8|4848|4798|4846.7|4796.7|0
1616045400000|2021-03-18 05:30:00|4846.7|4796.7|4848|4798|4848|4798|4845.5|4795.5|0
1616045700000|2021-03-18 05:35:00|4847.8|4797.8|4846.8|4796.8|4848|4798|4845.6|4795.6|0
1616046000000|2021-03-18 05:40:00|4846.6|4796.6|4845.5|4795.5|4846.8|4796.8|4845.5|4795.5|0
1616046300000|2021-03-18 05:45:00|4845.1|4795.1|4845.6|4795.6|4845.6|4795.6|4844.3|4794.3|0
1616046600000|2021-03-18 05:50:00|4845.5|4795.5|4846.8|4796.8|4847.4|4797.4|4845.5|4795.5|0
1616046900000|2021-03-18 05:55:00|4847|4797|4846.7|4796.7|4848|4798|4845.5|4795.5|0
1616047200000|2021-03-18 06:00:00|4846.8|4796.8|4846.7|4796.7|4848|4798|4845.5|4795.5|0
1616047500000|2021-03-18 06:05:00|4846.5|4796.5|4845.6|4795.6|4846.8|4796.8|4844.9|4794.9|0
1616047800000|2021-03-18 06:10:00|4845.5|4795.5|4846.8|4796.8|4846.8|4796.8|4845.5|4795.5|0
1616048100000|2021-03-18 06:15:00|4846.6|4796.6|4845.6|4795.6|4846.8|4796.8|4845.5|4795.5|0
1616048400000|2021-03-18 06:20:00|4846|4796|4848.1|4798.1|4849.2|4799.2|4846|4796|0
1616048700000|2021-03-18 06:25:00|4848.5|4798.5|4849.2|4799.2|4849.3|4799.3|4848.5|4798.5|0
1616049000000|2021-03-18 06:30:00|4849.3|4799.3|4851.7|4801.7|4851.7|4801.7|4849.2|4799.2|0
1616049300000|2021-03-18 06:35:00|4851.9|4801.9|4851.7|4801.7|4852.9|4802.9|4851.7|4801.7|0
1616049600000|2021-03-18 06:40:00|4852.1|4802.1|4850.5|4800.5|4852.9|4802.9|4850.5|4800.5|0
1616049900000|2021-03-18 06:45:00|4850.6|4800.6|4853.1|4803.1|4853.1|4803.1|4850.5|4800.5|0
1616050200000|2021-03-18 06:50:00|4853|4803|4853|4803|4853.1|4803.1|4851.8|4801.8|0
1616050500000|2021-03-18 06:55:00|4852.9|4802.9|4853|4803|4853|4803|4851.8|4801.8|0
1616050800000|2021-03-18 07:00:00|4853.1|4803.1|4849.4|4799.4|4854.2|4804.2|4847.6|4797.6|0
1616051100000|2021-03-18 07:05:00|4849.9|4799.9|4851.8|4801.8|4851.8|4801.8|4849.4|4799.4|0
1616051400000|2021-03-18 07:10:00|4851.6|4801.6|4850.6|4800.6|4851.8|4801.8|4850.6|4800.6|0
1616051700000|2021-03-18 07:15:00|4850.5|4800.5|4850.5|4800.5|4851.8|4801.8|4850.5|4800.5|0
1616052000000|2021-03-18 07:20:00|4850.6|4800.6|4844.2|4794.2|4850.6|4800.6|4844.2|4794.2|0
1616052300000|2021-03-18 07:25:00|4844.1|4794.1|4842.8|4792.8|4845.3|4795.3|4841.6|4791.6|0
1616052600000|2021-03-18 07:30:00|4843.2|4793.2|4842.7|4792.7|4844|4794|4841.5|4791.5|0
1616052900000|2021-03-18 07:35:00|4842.8|4792.8|4840.2|4790.2|4842.8|4792.8|4838.9|4788.9|0
1616053200000|2021-03-18 07:40:00|4840.3|4790.3|4837.6|4787.6|4841.4|4791.4|4836.4|4786.4|0
1616053500000|2021-03-18 07:45:00|4837.7|4787.7|4836.4|4786.4|4839|4789|4836.4|4786.4|0
1616053800000|2021-03-18 07:50:00|4836.2|4786.2|4837.7|4787.7|4838.9|4788.9|4835.2|4785.2|0
1616054100000|2021-03-18 07:55:00|4838|4788|4838.9|4788.9|4838.9|4788.9|4835.2|4785.2|0
1616054400000|2021-03-18 08:00:00|4839.3|4789.3|4838.9|4788.9|4840.1|4790.1|4835.2|4785.2|0
1616054700000|2021-03-18 08:05:00|4838.4|4788.4|4790.9|4770.9|4840.1|4790.1|4788.5|4768.5|0
1616055000000|2021-03-18 08:10:00|4790.6|4770.6|4785.3|4765.3|4790.6|4770.6|4782.5|4762.5|0
1616055300000|2021-03-18 08:15:00|4785.2|4765.2|4784.3|4764.3|4786.4|4766.4|4784.2|4764.2|0
1616055600000|2021-03-18 08:20:00|4784.5|4764.5|4786.1|4766.1|4786.2|4766.2|4782.9|4762.9|0
1616055900000|2021-03-18 08:25:00|4786.5|4766.5|4782.7|4762.7|4786.8|4766.8|4781.7|4761.7|0
1616056200000|2021-03-18 08:30:00|4783|4763|4780.3|4760.3|4783.4|4763.4|4780.1|4760.1|0
1616056500000|2021-03-18 08:35:00|4780.5|4760.5|4776.4|4756.4|4780.9|4760.9|4776.4|4756.4|0
1616056800000|2021-03-18 08:40:00|4776.8|4756.8|4774.4|4754.4|4777.2|4757.2|4774.4|4754.4|0
1616057100000|2021-03-18 08:45:00|4773.8|4753.8|4773.6|4753.6|4774.6|4754.6|4772.2|4752.2|0
1616057400000|2021-03-18 08:50:00|4773.7|4753.7|4777.1|4757.1|4777.1|4757.1|4773.1|4753.1|0
1616057700000|2021-03-18 08:55:00|4777|4757|4777.5|4757.5|4778|4758|4775.7|4755.7|0
1616058000000|2021-03-18 09:00:00|4777.4|4757.4|4780.4|4760.4|4781|4761|4776.1|4756.1|0
1616058300000|2021-03-18 09:05:00|4780.2|4760.2|4776.5|4756.5|4780.2|4760.2|4775.1|4755.1|0
1616058600000|2021-03-18 09:10:00|4776.9|4756.9|4777.3|4757.3|4778.6|4758.6|4776.1|4756.1|0
1616058900000|2021-03-18 09:15:00|4777.2|4757.2|4777.3|4757.3|4777.8|4757.8|4776.3|4756.3|0
1616059200000|2021-03-18 09:20:00|4777.6|4757.6|4778.7|4758.7|4780|4760|4777.3|4757.3|0
1616059500000|2021-03-18 09:25:00|4778.6|4758.6|4779.3|4759.3|4780.1|4760.1|4778.1|4758.1|0
1616059800000|2021-03-18 09:30:00|4779.2|4759.2|4780.9|4760.9|4781.5|4761.5|4778.3|4758.3|0
1616060100000|2021-03-18 09:35:00|4781|4761|4783|4763|4784.9|4764.9|4780.8|4760.8|0
1616060400000|2021-03-18 09:40:00|4782.9|4762.9|4786.7|4766.7|4787|4767|4782.9|4762.9|0
1616060700000|2021-03-18 09:45:00|4786.9|4766.9|4782.4|4762.4|4786.9|4766.9|4782.4|4762.4|0
1616061000000|2021-03-18 09:50:00|4782.5|4762.5|4781.5|4761.5|4782.9|4762.9|4781.2|4761.2|0
1616061300000|2021-03-18 09:55:00|4781.3|4761.3|4781.6|4761.6|4782.1|4762.1|4779.3|4759.3|0
1616061600000|2021-03-18 10:00:00|4781.7|4761.7|4782.5|4762.5|4783.1|4763.1|4780.9|4760.9|0
1616061900000|2021-03-18 10:05:00|4782.4|4762.4|4784.7|4764.7|4784.7|4764.7|4782.4|4762.4|0
1616062200000|2021-03-18 10:10:00|4784.4|4764.4|4783.5|4763.5|4784.4|4764.4|4783.4|4763.4|0
1616062500000|2021-03-18 10:15:00|4783.7|4763.7|4783.3|4763.3|4784|4764|4783|4763|0
1616062800000|2021-03-18 10:20:00|4783.4|4763.4|4786.4|4766.4|4787.6|4767.6|4783.4|4763.4|0
1616063100000|2021-03-18 10:25:00|4786.5|4766.5|4786.6|4766.6|4787.2|4767.2|4785.5|4765.5|0
1616063400000|2021-03-18 10:30:00|4786.5|4766.5|4786.4|4766.4|4787|4767|4785.8|4765.8|0
1616063700000|2021-03-18 10:35:00|4786.5|4766.5|4785.1|4765.1|4786.5|4766.5|4785.1|4765.1|0
1616064000000|2021-03-18 10:40:00|4784.9|4764.9|4784.3|4764.3|4785.8|4765.8|4783.9|4763.9|0
1616064300000|2021-03-18 10:45:00|4784.1|4764.1|4785.2|4765.2|4785.5|4765.5|4784.1|4764.1|0
1616064600000|2021-03-18 10:50:00|4785.3|4765.3|4788.8|4768.8|4788.8|4768.8|4785.3|4765.3|0
1616064900000|2021-03-18 10:55:00|4789|4769|4790|4770|4790.8|4770.8|4788.9|4768.9|0
1616065200000|2021-03-18 11:00:00|4790.1|4770.1|4789.5|4769.5|4791.2|4771.2|4789.4|4769.4|0
1616065500000|2021-03-18 11:05:00|4789.4|4769.4|4789.7|4769.7|4791.1|4771.1|4789.2|4769.2|0
1616065800000|2021-03-18 11:10:00|4789.8|4769.8|4790.6|4770.6|4790.7|4770.7|4788.3|4768.3|0
1616066100000|2021-03-18 11:15:00|4790.4|4770.4|4789.2|4769.2|4790.5|4770.5|4788.4|4768.4|0
1616066400000|2021-03-18 11:20:00|4789.3|4769.3|4791.4|4771.4|4791.4|4771.4|4788.8|4768.8|0
1616066700000|2021-03-18 11:25:00|4791.5|4771.5|4790.6|4770.6|4791.6|4771.6|4790.3|4770.3|0
1616067000000|2021-03-18 11:30:00|4790.5|4770.5|4787.6|4767.6|4790.5|4770.5|4787.4|4767.4|0
1616067300000|2021-03-18 11:35:00|4787.7|4767.7|4786.3|4766.3|4787.9|4767.9|4784.3|4764.3|0
1616067600000|2021-03-18 11:40:00|4786.1|4766.1|4786.9|4766.9|4788.1|4768.1|4785.7|4765.7|0
1616067900000|2021-03-18 11:45:00|4786.8|4766.8|4788.1|4768.1|4789.1|4769.1|4786.8|4766.8|0
1616068200000|2021-03-18 11:50:00|4788.3|4768.3|4786.8|4766.8|4788.3|4768.3|4786.5|4766.5|0
1616068500000|2021-03-18 11:55:00|4786.5|4766.5|4788.1|4768.1|4788.3|4768.3|4786.3|4766.3|0
1616068800000|2021-03-18 12:00:00|4787.9|4767.9|4788.3|4768.3|4788.3|4768.3|4787.5|4767.5|0
1616069100000|2021-03-18 12:05:00|4788.2|4768.2|4789.1|4769.1|4789.3|4769.3|4788.2|4768.2|0
1616069400000|2021-03-18 12:10:00|4789.3|4769.3|4789|4769|4789.7|4769.7|4788.3|4768.3|0
1616069700000|2021-03-18 12:15:00|4788.8|4768.8|4787.7|4767.7|4788.8|4768.8|4786.9|4766.9|0
1616070000000|2021-03-18 12:20:00|4787.8|4767.8|4789.6|4769.6|4789.7|4769.7|4787.3|4767.3|0
1616070300000|2021-03-18 12:25:00|4789.4|4769.4|4789.2|4769.2|4790|4770|4789|4769|0
1616070600000|2021-03-18 12:30:00|4789.8|4769.8|4793|4773|4793.4|4773.4|4789.8|4769.8|0
1616070900000|2021-03-18 12:35:00|4792.8|4772.8|4794.7|4774.7|4794.7|4774.7|4791.8|4771.8|0
1616071200000|2021-03-18 12:40:00|4794.9|4774.9|4795.1|4775.1|4795.3|4775.3|4792.8|4772.8|0
1616071500000|2021-03-18 12:45:00|4795.2|4775.2|4794.9|4774.9|4795.2|4775.2|4794.4|4774.4|0
1616071800000|2021-03-18 12:50:00|4795|4775|4794.2|4774.2|4795.4|4775.4|4793.9|4773.9|0
1616072100000|2021-03-18 12:55:00|4794.3|4774.3|4795.3|4775.3|4795.6|4775.6|4794.3|4774.3|0
1616072400000|2021-03-18 13:00:00|4795.4|4775.4|4795.2|4775.2|4795.4|4775.4|4793.5|4773.5|0
1616072700000|2021-03-18 13:05:00|4795.1|4775.1|4794|4774|4795.2|4775.2|4793.9|4773.9|0
1616073000000|2021-03-18 13:10:00|4793.8|4773.8|4793.6|4773.6|4796.7|4776.7|4793.5|4773.5|0
1616073300000|2021-03-18 13:15:00|4793.3|4773.3|4792.4|4772.4|4793.3|4773.3|4792|4772|0
1616073600000|2021-03-18 13:20:00|4792.5|4772.5|4793.5|4773.5|4793.8|4773.8|4792.4|4772.4|0
1616073900000|2021-03-18 13:25:00|4793.4|4773.4|4792.8|4772.8|4793.8|4773.8|4792.2|4772.2|0
1616074200000|2021-03-18 13:30:00|4792.5|4772.5|4796|4776|4796.4|4776.4|4792.5|4772.5|0
1616074500000|2021-03-18 13:35:00|4796.2|4776.2|4799.2|4779.2|4799.2|4779.2|4794.7|4774.7|0
1616074800000|2021-03-18 13:40:00|4799.3|4779.3|4802.4|4782.4|4802.9|4782.9|4799.2|4779.2|0
1616075100000|2021-03-18 13:45:00|4802.9|4782.9|4801.3|4781.3|4804.4|4784.4|4800.9|4780.9|0
1616075400000|2021-03-18 13:50:00|4801.2|4781.2|4803.1|4783.1|4804.1|4784.1|4800.2|4780.2|0
1616075700000|2021-03-18 13:55:00|4803.5|4783.5|4805.7|4785.7|4805.8|4785.8|4803.3|4783.3|0
1616076000000|2021-03-18 14:00:00|4805.5|4785.5|4806.2|4786.2|4806.5|4786.5|4804|4784|0
1616076300000|2021-03-18 14:05:00|4806.3|4786.3|4805.5|4785.5|4806.3|4786.3|4803.9|4783.9|0
1616076600000|2021-03-18 14:10:00|4805.4|4785.4|4801.8|4781.8|4805.5|4785.5|4801.8|4781.8|0
1616076900000|2021-03-18 14:15:00|4802|4782|4801.4|4781.4|4802.5|4782.5|4801.1|4781.1|0
1616077200000|2021-03-18 14:20:00|4801.5|4781.5|4803.2|4783.2|4803.2|4783.2|4800.3|4780.3|0
1616077500000|2021-03-18 14:25:00|4803|4783|4801.4|4781.4|4805.2|4785.2|4801.3|4781.3|0
1616077800000|2021-03-18 14:30:00|4801.7|4781.7|4798.8|4778.8|4801.7|4781.7|4796.8|4776.8|0
1616078100000|2021-03-18 14:35:00|4798.7|4778.7|4799|4779|4801.3|4781.3|4797.9|4777.9|0
1616078400000|2021-03-18 14:40:00|4798.9|4778.9|4796|4776|4799.1|4779.1|4796|4776|0
1616078700000|2021-03-18 14:45:00|4796.1|4776.1|4794.5|4774.5|4797.2|4777.2|4794.4|4774.4|0
1616079000000|2021-03-18 14:50:00|4794.2|4774.2|4792.6|4772.6|4794.5|4774.5|4792.2|4772.2|0
1616079300000|2021-03-18 14:55:00|4792.7|4772.7|4791.1|4771.1|4793.2|4773.2|4790.9|4770.9|0
1616079600000|2021-03-18 15:00:00|4791.4|4771.4|4793|4773|4794.4|4774.4|4791.4|4771.4|0
1616079900000|2021-03-18 15:05:00|4792.9|4772.9|4794.1|4774.1|4796.1|4776.1|4792.1|4772.1|0
1616080200000|2021-03-18 15:10:00|4794|4774|4794.7|4774.7|4795.8|4775.8|4793.8|4773.8|0
1616080500000|2021-03-18 15:15:00|4794.6|4774.6|4793.7|4773.7|4796|4776|4793.6|4773.6|0
1616080800000|2021-03-18 15:20:00|4793.8|4773.8|4794.8|4774.8|4794.9|4774.9|4793.7|4773.7|0
1616081100000|2021-03-18 15:25:00|4794.6|4774.6|4797.4|4777.4|4797.4|4777.4|4794.6|4774.6|0
1616081400000|2021-03-18 15:30:00|4797.6|4777.6|4795.3|4775.3|4797.6|4777.6|4794.6|4774.6|0
1616081700000|2021-03-18 15:35:00|4795.4|4775.4|4794.8|4774.8|4796.8|4776.8|4794.3|4774.3|0
1616082000000|2021-03-18 15:40:00|4794.7|4774.7|4793.9|4773.9|4795.4|4775.4|4793.9|4773.9|0
1616082300000|2021-03-18 15:45:00|4793.8|4773.8|4794.6|4774.6|4794.9|4774.9|4792.4|4772.4|0
1616082600000|2021-03-18 15:50:00|4794.7|4774.7|4794.3|4774.3|4796.2|4776.2|4794.3|4774.3|0
1616082900000|2021-03-18 15:55:00|4794.2|4774.2|4792.6|4772.6|4794.6|4774.6|4792.4|4772.4|0
1616083200000|2021-03-18 16:00:00|4792.5|4772.5|4793.3|4773.3|4793.3|4773.3|4792.1|4772.1|0
1616083500000|2021-03-18 16:05:00|4793.5|4773.5|4791.5|4771.5|4793.7|4773.7|4791.4|4771.4|0
1616083800000|2021-03-18 16:10:00|4791.2|4771.2|4792.2|4772.2|4792.2|4772.2|4790.3|4770.3|0
1616084100000|2021-03-18 16:15:00|4792.1|4772.1|4794.5|4774.5|4794.7|4774.7|4792.1|4772.1|0
1616084400000|2021-03-18 16:20:00|4794.4|4774.4|4792.6|4772.6|4794.5|4774.5|4791.7|4771.7|0
1616084700000|2021-03-18 16:25:00|4792.4|4772.4|4793.8|4773.8|4794.1|4774.1|4792.4|4772.4|0
1616085000000|2021-03-18 16:30:00|4807.7|4757.7|4804.1|4754.1|4807.8|4757.8|4802.9|4752.9|0
1616085300000|2021-03-18 16:35:00|4804|4754|4802.7|4752.7|4804|4754|4801.4|4751.4|0
1616085600000|2021-03-18 16:40:00|4802.3|4752.3|4800.3|4750.3|4802.7|4752.7|4800.2|4750.2|0
1616085900000|2021-03-18 16:45:00|4800.2|4750.2|4797.8|4747.8|4800.3|4750.3|4797.8|4747.8|0
1616086200000|2021-03-18 16:50:00|4797.7|4747.7|4796.5|4746.5|4797.8|4747.8|4795.2|4745.2|0
1616086500000|2021-03-18 16:55:00|4796|4746|4791.5|4741.5|4796.5|4746.5|4789.1|4739.1|0
1616086800000|2021-03-18 17:00:00|4791.6|4741.6|4795.3|4745.3|4795.3|4745.3|4791.6|4741.6|0
1616087100000|2021-03-18 17:05:00|4795.2|4745.2|4792.8|4742.8|4796.5|4746.5|4792.8|4742.8|0
1616087400000|2021-03-18 17:10:00|4792.3|4742.3|4794.1|4744.1|4794.1|4744.1|4791.5|4741.5|0
1616087700000|2021-03-18 17:15:00|4794|4744|4794.3|4744.3|4794.3|4744.3|4791.7|4741.7|0
1616088000000|2021-03-18 17:20:00|4794.4|4744.4|4794.3|4744.3|4795.6|4745.6|4794.3|4744.3|0
1616088300000|2021-03-18 17:25:00|4794.4|4744.4|4795.6|4745.6|4795.7|4745.7|4794.3|4744.3|0
1616088600000|2021-03-18 17:30:00|4795.5|4745.5|4795.6|4745.6|4795.6|4745.6|4794.3|4744.3|0
1616088900000|2021-03-18 17:35:00|4796|4746|4798.5|4748.5|4799.2|4749.2|4795.5|4745.5|0
1616089200000|2021-03-18 17:40:00|4799.2|4749.2|4800.5|4750.5|4800.5|4750.5|4799.2|4749.2|0
1616089500000|2021-03-18 17:45:00|4800.4|4750.4|4799.2|4749.2|4800.5|4750.5|4799.2|4749.2|0
1616089800000|2021-03-18 17:50:00|4799.3|4749.3|4800.6|4750.6|4800.6|4750.6|4799.3|4749.3|0
1616090100000|2021-03-18 17:55:00|4800.5|4750.5|4800.5|4750.5|4800.6|4750.6|4800.5|4750.5|0
1616090400000|2021-03-18 18:00:00|4800.6|4750.6|4797.9|4747.9|4800.6|4750.6|4796.7|4746.7|0
1616090700000|2021-03-18 18:05:00|4798|4748|4797.9|4747.9|4798.1|4748.1|4797.9|4747.9|0
1616091000000|2021-03-18 18:10:00|4797.5|4747.5|4793|4743|4797.5|4747.5|4792.9|4742.9|0
1616091300000|2021-03-18 18:15:00|4792.9|4742.9|4787.3|4737.3|4792.9|4742.9|4786.7|4736.7|0
1616091600000|2021-03-18 18:20:00|4787.2|4737.2|4784.3|4734.3|4788|4738|4784.2|4734.2|0
1616091900000|2021-03-18 18:25:00|4784.2|4734.2|4780.5|4730.5|4784.3|4734.3|4780.5|4730.5|0
1616092200000|2021-03-18 18:30:00|4780.6|4730.6|4779|4729|4783|4733|4776.6|4726.6|0
1616092500000|2021-03-18 18:35:00|4778.9|4728.9|4774.2|4724.2|4778.9|4728.9|4774|4724|0
1616092800000|2021-03-18 18:40:00|4774.1|4724.1|4771.5|4721.5|4774.1|4724.1|4768.9|4718.9|0
1616093100000|2021-03-18 18:45:00|4771.6|4721.6|4777.9|4727.9|4777.9|4727.9|4770.9|4720.9|0
1616093400000|2021-03-18 18:50:00|4778|4728|4776.6|4726.6|4779.1|4729.1|4775.3|4725.3|0
1616093700000|2021-03-18 18:55:00|4776.7|4726.7|4777.8|4727.8|4779.1|4729.1|4776.5|4726.5|0
1616094000000|2021-03-18 19:00:00|4777.7|4727.7|4774|4724|4779.1|4729.1|4774|4724|0
1616094300000|2021-03-18 19:05:00|4774.1|4724.1|4775.1|4725.1|4776.3|4726.3|4771.3|4721.3|0
1616094600000|2021-03-18 19:10:00|4775.2|4725.2|4776.4|4726.4|4777.7|4727.7|4775|4725|0
1616094900000|2021-03-18 19:15:00|4775.9|4725.9|4772.7|4722.7|4776.4|4726.4|4771.4|4721.4|0
1616095200000|2021-03-18 19:20:00|4772.8|4722.8|4768.8|4718.8|4772.8|4722.8|4767.6|4717.6|0
1616095500000|2021-03-18 19:25:00|4768.9|4718.9|4774|4724|4774|4724|4768.7|4718.7|0
1616095800000|2021-03-18 19:30:00|4773.9|4723.9|4771.9|4721.9|4778.2|4728.2|4771.9|4721.9|0
1616096100000|2021-03-18 19:35:00|4771.8|4721.8|4771.7|4721.7|4774.4|4724.4|4771.7|4721.7|0
1616096400000|2021-03-18 19:40:00|4771.8|4721.8|4768|4718|4771.8|4721.8|4766.8|4716.8|0
1616096700000|2021-03-18 19:45:00|4768.1|4718.1|4763.1|4713.1|4768.2|4718.2|4763|4713|0
1616097000000|2021-03-18 19:50:00|4763|4713|4766.7|4716.7|4768.1|4718.1|4763|4713|0
1616097300000|2021-03-18 19:55:00|4766.6|4716.6|4764.5|4714.5|4769.3|4719.3|4764.4|4714.4|0
1616097600000|2021-03-18 20:00:00|4764.7|4714.7|4770.8|4720.8|4770.8|4720.8|4764.6|4714.6|3000
1616097900000|2021-03-18 20:05:00|4771.2|4721.2|4773.3|4723.3|4775.7|4725.7|4770.7|4720.7|0
1616098200000|2021-03-18 20:10:00|4773.2|4723.2|4769.5|4719.5|4773.2|4723.2|4769.5|4719.5|0
1616098500000|2021-03-18 20:15:00|4769.3|4719.3|4768.3|4718.3|4769.5|4719.5|4767.1|4717.1|0
1616098800000|2021-03-18 20:20:00|4768.5|4718.5|4767.1|4717.1|4769.5|4719.5|4766.5|4716.5|0
1616099100000|2021-03-18 20:25:00|4767.6|4717.6|4768.3|4718.3|4768.3|4718.3|4767.6|4717.6|0
1616099400000|2021-03-18 20:30:00|4768.2|4718.2|4767|4717|4768.4|4718.4|4767|4717|0
1616099700000|2021-03-18 20:35:00|4766.9|4716.9|4767|4717|4767|4717|4766.9|4716.9|0
1616100000000|2021-03-18 20:40:00|4767.1|4717.1|4768.3|4718.3|4768.4|4718.4|4767.1|4717.1|0
1616100300000|2021-03-18 20:45:00|4768.4|4718.4|4768.2|4718.2|4768.4|4718.4|4768.2|4718.2|0
1616100600000|2021-03-18 20:50:00|4768.3|4718.3|4768.3|4718.3|4768.3|4718.3|4768.2|4718.2|0
1616100900000|2021-03-18 20:55:00|4767.7|4717.7|4769.3|4719.3|4770.4|4720.4|4767.1|4717.1|0
1616101200000|2021-03-18 21:00:00|4769.8|4719.8|4769.8|4719.8|4770.1|4720.1|4769.6|4719.6|0
1616101500000|2021-03-18 21:05:00|4770.1|4720.1|4770.1|4720.1|4770.1|4720.1|4769.6|4719.6|0
1616101800000|2021-03-18 21:10:00|4769.7|4719.7|4769.8|4719.8|4770|4720|4769.3|4719.3|0
1616102100000|2021-03-18 21:15:00|4769.7|4719.7|4770.2|4720.2|4770.3|4720.3|4769.7|4719.7|0
1616102400000|2021-03-18 21:20:00|4770.3|4720.3|4770.5|4720.5|4770.6|4720.6|4770.3|4720.3|0
1616102700000|2021-03-18 21:25:00|4770.6|4720.6|4771.2|4721.2|4771.5|4721.5|4770.6|4720.6|0
1616103000000|2021-03-18 21:30:00|4771.1|4721.1|4771.6|4721.6|4771.6|4721.6|4771.1|4721.1|0
1616103300000|2021-03-18 21:35:00|4771.7|4721.7|4771.4|4721.4|4771.7|4721.7|4771.3|4721.3|0
1616103600000|2021-03-18 21:40:00|4771.3|4721.3|4771.3|4721.3|4771.6|4721.6|4771.2|4721.2|0
1616103900000|2021-03-18 21:45:00|4771.2|4721.2|4771.3|4721.3|4771.4|4721.4|4771.2|4721.2|0
1616104200000|2021-03-18 21:50:00|4771.4|4721.4|4771.4|4721.4|4771.9|4721.9|4771.4|4721.4|0
1616104500000|2021-03-18 21:55:00|4771.2|4721.2|4771|4721|4771.6|4721.6|4770.9|4720.9|0
1616104800000|2021-03-18 22:00:00|4771.1|4721.1|4773.9|4723.9|4774.4|4724.4|4770.8|4720.8|0
1616105100000|2021-03-18 22:05:00|4774|4724|4773.2|4723.2|4775|4725|4772.3|4722.3|0
1616105400000|2021-03-18 22:10:00|4772.8|4722.8|4774.2|4724.2|4774.8|4724.8|4772.8|4722.8|0
1616105700000|2021-03-18 22:15:00|4774.4|4724.4|4775.3|4725.3|4776|4726|4774.2|4724.2|0
1616106000000|2021-03-18 22:20:00|4775|4725|4769.9|4719.9|4775.3|4725.3|4769.9|4719.9|0
1616106300000|2021-03-18 22:25:00|4769.8|4719.8|4770.2|4720.2|4771|4721|4767.5|4717.5|0
1616106600000|2021-03-18 22:30:00|4770.5|4720.5|4770.5|4720.5|4771.6|4721.6|4770.2|4720.2|0
1616106900000|2021-03-18 22:35:00|4770.7|4720.7|4768.6|4718.6|4770.7|4720.7|4768|4718|0
1616107200000|2021-03-18 22:40:00|4768.7|4718.7|4769.6|4719.6|4769.6|4719.6|4768|4718|0
1616107500000|2021-03-18 22:45:00|4769.5|4719.5|4768|4718|4770.7|4720.7|4767.5|4717.5|0
1616107800000|2021-03-18 22:50:00|4768.1|4718.1|4767.5|4717.5|4769.4|4719.4|4767.2|4717.2|0
1616108100000|2021-03-18 22:55:00|4767.4|4717.4|4765|4715|4767.4|4717.4|4765|4715|0
1616108400000|2021-03-18 23:00:00|4764.8|4714.8|4767.2|4717.2|4767.5|4717.5|4764.8|4714.8|0
1616108700000|2021-03-18 23:05:00|4767.3|4717.3|4767.5|4717.5|4768.6|4718.6|4767.2|4717.2|0
1616109000000|2021-03-18 23:10:00|4767.7|4717.7|4766.4|4716.4|4768|4718|4764.3|4714.3|0
1616109300000|2021-03-18 23:15:00|4766.1|4716.1|4768|4718|4768.2|4718.2|4765.4|4715.4|0
1616109600000|2021-03-18 23:20:00|4767.9|4717.9|4768.6|4718.6|4768.6|4718.6|4766.1|4716.1|0
1616109900000|2021-03-18 23:25:00|4768.2|4718.2|4771|4721|4771.2|4721.2|4767.5|4717.5|0
1616110200000|2021-03-18 23:30:00|4771.2|4721.2|4770.2|4720.2|4771.8|4721.8|4769.6|4719.6|0
1616110500000|2021-03-18 23:35:00|4770.3|4720.3|4769.9|4719.9|4770.5|4720.5|4769.6|4719.6|0
1616110800000|2021-03-18 23:40:00|4770.2|4720.2|4768.7|4718.7|4771.6|4721.6|4768.6|4718.6|0
1616111100000|2021-03-18 23:45:00|4768.9|4718.9|4768.4|4718.4|4769.1|4719.1|4767.4|4717.4|0
1616111400000|2021-03-18 23:50:00|4768.2|4718.2|4768.9|4718.9|4769.6|4719.6|4767.7|4717.7|0
1616111700000|2021-03-18 23:55:00|4769|4719|4769.1|4719.1|4770.7|4720.7|4768.6|4718.6|0
1616112000000|2021-03-19 00:00:00|4769|4719|4771.2|4721.2|4771.6|4721.6|4767.5|4717.5|0
1616112300000|2021-03-19 00:05:00|4771.6|4721.6|4773.9|4723.9|4774.2|4724.2|4771|4721|0
1616112600000|2021-03-19 00:10:00|4774.1|4724.1|4773.7|4723.7|4774.2|4724.2|4772.6|4722.6|0
1616112900000|2021-03-19 00:15:00|4773.8|4723.8|4771.8|4721.8|4774.2|4724.2|4770|4720|0
1616113200000|2021-03-19 00:20:00|4771.9|4721.9|4769.5|4719.5|4771.9|4721.9|4768.2|4718.2|0
1616113500000|2021-03-19 00:25:00|4770.1|4720.1|4774.3|4724.3|4774.3|4724.3|4769.5|4719.5|0
1616113800000|2021-03-19 00:30:00|4773.8|4723.8|4774.3|4724.3|4775.5|4725.5|4773|4723|0
1616114100000|2021-03-19 00:35:00|4774.2|4724.2|4773|4723|4775.4|4725.4|4773|4723|0
1616114400000|2021-03-19 00:40:00|4773.3|4723.3|4773.1|4723.1|4774.3|4724.3|4773|4723|0
1616114700000|2021-03-19 00:45:00|4773.5|4723.5|4774.3|4724.3|4774.3|4724.3|4773.1|4723.1|0
1616115000000|2021-03-19 00:50:00|4774.8|4724.8|4775.5|4725.5|4776.1|4726.1|4774.3|4724.3|0
1616115300000|2021-03-19 00:55:00|4775.2|4725.2|4775.5|4725.5|4775.5|4725.5|4774.3|4724.3|0
1616115600000|2021-03-19 01:00:00|4775.4|4725.4|4775.5|4725.5|4776.7|4726.7|4774.2|4724.2|0
1616115900000|2021-03-19 01:05:00|4775.9|4725.9|4775.5|4725.5|4777.3|4727.3|4775.4|4725.4|0
1616116200000|2021-03-19 01:10:00|4775.4|4725.4|4774.2|4724.2|4775.5|4725.5|4773|4723|0
1616116500000|2021-03-19 01:15:00|4773.8|4723.8|4775.4|4725.4|4775.5|4725.5|4773|4723|0
1616116800000|2021-03-19 01:20:00|4775.5|4725.5|4772.9|4722.9|4775.5|4725.5|4772.9|4722.9|0
1616117100000|2021-03-19 01:25:00|4772.4|4722.4|4772.9|4722.9|4773|4723|4771.7|4721.7|0
1616117400000|2021-03-19 01:30:00|4772.5|4722.5|4775.5|4725.5|4775.5|4725.5|4771.7|4721.7|0
1616117700000|2021-03-19 01:35:00|4775.4|4725.4|4775.6|4725.6|4775.6|4725.6|4774.2|4724.2|0
1616118000000|2021-03-19 01:40:00|4776.1|4726.1|4776.8|4726.8|4776.8|4726.8|4776|4726|0
1616118300000|2021-03-19 01:45:00|4777.3|4727.3|4776.8|4726.8|4778|4728|4776.8|4726.8|0
1616118600000|2021-03-19 01:50:00|4776.7|4726.7|4776.7|4726.7|4777.9|4727.9|4776.7|4726.7|0
1616118900000|2021-03-19 01:55:00|4776.8|4726.8|4776.8|4726.8|4776.8|4726.8|4776.7|4726.7|0
1616119200000|2021-03-19 02:00:00|4776.7|4726.7|4773|4723|4776.8|4726.8|4773|4723|0
1616119500000|2021-03-19 02:05:00|4772.9|4722.9|4772.9|4722.9|4773|4723|4772.9|4722.9|0
1616119800000|2021-03-19 02:10:00|4772.5|4722.5|4773|4723|4773|4723|4771.7|4721.7|0
1616120100000|2021-03-19 02:15:00|4772.5|4722.5|4770.5|4720.5|4773|4723|4770.5|4720.5|0
1616120400000|2021-03-19 02:20:00|4770.6|4720.6|4770.4|4720.4|4770.6|4720.6|4769.2|4719.2|0
1616120700000|2021-03-19 02:25:00|4770.5|4720.5|4771.7|4721.7|4771.7|4721.7|4770.5|4720.5|0
1616121000000|2021-03-19 02:30:00|4771.5|4721.5|4771.7|4721.7|4771.7|4721.7|4770.4|4720.4|0
1616121300000|2021-03-19 02:35:00|4772.1|4722.1|4772.9|4722.9|4772.9|4722.9|4771.7|4721.7|0
1616121600000|2021-03-19 02:40:00|4772.8|4722.8|4770.3|4720.3|4772.8|4722.8|4770.3|4720.3|0
1616121900000|2021-03-19 02:45:00|4770.4|4720.4|4771.6|4721.6|4771.7|4721.7|4770.4|4720.4|0
1616122200000|2021-03-19 02:50:00|4771.7|4721.7|4771.6|4721.6|4772.9|4722.9|4771.6|4721.6|0
1616122800000|2021-03-19 03:00:00|4771.1|4721.1|4771.6|4721.6|4771.6|4721.6|4770.4|4720.4|0
1616123100000|2021-03-19 03:05:00|4771.7|4721.7|4770.4|4720.4|4771.7|4721.7|4770.4|4720.4|0
1616123400000|2021-03-19 03:10:00|4770.5|4720.5|4770.3|4720.3|4771.6|4721.6|4770.3|4720.3|0
1616123700000|2021-03-19 03:15:00|4770.4|4720.4|4771.6|4721.6|4771.6|4721.6|4770.3|4720.3|0
1616124000000|2021-03-19 03:20:00|4771.7|4721.7|4772.9|4722.9|4772.9|4722.9|4771.6|4721.6|0
1616124300000|2021-03-19 03:25:00|4773|4723|4773|4723|4774.2|4724.2|4772.9|4722.9|0
1616124600000|2021-03-19 03:30:00|4772.7|4722.7|4771.7|4721.7|4773|4723|4771.7|4721.7|0
1616124900000|2021-03-19 03:35:00|4771.8|4721.8|4772.9|4722.9|4773|4723|4771.8|4721.8|0
1616125200000|2021-03-19 03:40:00|4773|4723|4774.2|4724.2|4777.8|4727.8|4772.9|4722.9|0
1616125500000|2021-03-19 03:45:00|4774.7|4724.7|4771.8|4721.8|4775.4|4725.4|4771.7|4721.7|0
1616125800000|2021-03-19 03:50:00|4771.7|4721.7|4766.9|4716.9|4771.8|4721.8|4766.8|4716.8|0
1616126100000|2021-03-19 03:55:00|4766.8|4716.8|4765.7|4715.7|4766.9|4716.9|4764.4|4714.4|0
1616126400000|2021-03-19 04:00:00|4765.6|4715.6|4765.7|4715.7|4766.9|4716.9|4764.4|4714.4|0
1616126700000|2021-03-19 04:05:00|4765.6|4715.6|4768.1|4718.1|4768.1|4718.1|4764.4|4714.4|0
1616127000000|2021-03-19 04:10:00|4766.9|4716.9|4769.3|4719.3|4769.3|4719.3|4766.9|4716.9|0
1616127300000|2021-03-19 04:15:00|4769.8|4719.8|4770.5|4720.5|4773|4723|4769.8|4719.8|0
1616127600000|2021-03-19 04:20:00|4771|4721|4771.8|4721.8|4771.8|4721.8|4770.5|4720.5|0
1616127900000|2021-03-19 04:25:00|4771.7|4721.7|4771.8|4721.8|4771.8|4721.8|4771.7|4721.7|0
1616128200000|2021-03-19 04:30:00|4772|4722|4771.8|4721.8|4773|4723|4771.8|4721.8|0
1616128500000|2021-03-19 04:35:00|4771.7|4721.7|4771.7|4721.7|4771.8|4721.8|4770.5|4720.5|0
1616128800000|2021-03-19 04:40:00|4771.8|4721.8|4770.6|4720.6|4771.8|4721.8|4770.5|4720.5|0
1616129100000|2021-03-19 04:45:00|4770.8|4720.8|4770.6|4720.6|4771.2|4721.2|4770.6|4720.6|0
1616129400000|2021-03-19 04:50:00|4771.8|4721.8|4771.8|4721.8|4771.8|4721.8|4770.6|4720.6|0
1616130000000|2021-03-19 05:00:00|4773|4723|4771.8|4721.8|4773.1|4723.1|4771.8|4721.8|0
1616130300000|2021-03-19 05:05:00|4771.9|4721.9|4771.9|4721.9|4773.1|4723.1|4771.8|4721.8|0
1616130600000|2021-03-19 05:10:00|4771.8|4721.8|4770.6|4720.6|4771.9|4721.9|4769.4|4719.4|0
1616130900000|2021-03-19 05:15:00|4770.1|4720.1|4769.3|4719.3|4770.6|4720.6|4769.3|4719.3|0
1616131200000|2021-03-19 05:20:00|4769.2|4719.2|4768|4718|4769.3|4719.3|4768|4718|0
1616131500000|2021-03-19 05:25:00|4768.1|4718.1|4768|4718|4769.2|4719.2|4768|4718|0
1616131800000|2021-03-19 05:30:00|4768.1|4718.1|4768.1|4718.1|4768.1|4718.1|4766.7|4716.7|0
1616132100000|2021-03-19 05:35:00|4768.5|4718.5|4769.2|4719.2|4769.3|4719.3|4768.5|4718.5|0
1616132400000|2021-03-19 05:40:00|4768.8|4718.8|4768|4718|4768.8|4718.8|4766.8|4716.8|0
1616132700000|2021-03-19 05:45:00|4768.1|4718.1|4769.3|4719.3|4769.3|4719.3|4768|4718|0
1616133000000|2021-03-19 05:50:00|4769.2|4719.2|4770.5|4720.5|4770.5|4720.5|4768|4718|0
1616133300000|2021-03-19 05:55:00|4770.4|4720.4|4770.5|4720.5|4771.7|4721.7|4769.2|4719.2|0
1616133600000|2021-03-19 06:00:00|4770.4|4720.4|4766.6|4716.6|4770.5|4720.5|4766.6|4716.6|0
1616133900000|2021-03-19 06:05:00|4766.5|4716.5|4765.4|4715.4|4766.5|4716.5|4765.3|4715.3|0
1616134200000|2021-03-19 06:10:00|4765.3|4715.3|4760.4|4710.4|4765.4|4715.4|4760.4|4710.4|0
1616134500000|2021-03-19 06:15:00|4760.9|4710.9|4760.5|4710.5|4761.6|4711.6|4759.2|4709.2|0
1616134800000|2021-03-19 06:20:00|4760.7|4710.7|4763|4713|4763|4713|4760.5|4710.5|0
1616135100000|2021-03-19 06:25:00|4763.5|4713.5|4764.2|4714.2|4764.2|4714.2|4762.4|4712.4|0
1616135400000|2021-03-19 06:30:00|4764.4|4714.4|4765.4|4715.4|4766.6|4716.6|4764.2|4714.2|0
1616135700000|2021-03-19 06:35:00|4765.3|4715.3|4765.3|4715.3|4765.4|4715.4|4765.3|4715.3|0
1616136000000|2021-03-19 06:40:00|4765.5|4715.5|4765.4|4715.4|4766.5|4716.5|4765.3|4715.3|0
1616136300000|2021-03-19 06:45:00|4765.6|4715.6|4769.2|4719.2|4769.2|4719.2|4765.4|4715.4|0
1616136600000|2021-03-19 06:50:00|4769.6|4719.6|4770.4|4720.4|4770.5|4720.5|4769.6|4719.6|0
1616136900000|2021-03-19 06:55:00|4770.5|4720.5|4770.4|4720.4|4770.5|4720.5|4770.4|4720.4|0
1616137200000|2021-03-19 07:00:00|4770.6|4720.6|4772.9|4722.9|4773.5|4723.5|4770.4|4720.4|0
1616137500000|2021-03-19 07:05:00|4773.2|4723.2|4776.5|4726.5|4777.7|4727.7|4772.9|4722.9|0
1616137800000|2021-03-19 07:10:00|4776.2|4726.2|4777.6|4727.6|4777.7|4727.7|4775.3|4725.3|0
1616138100000|2021-03-19 07:15:00|4777.7|4727.7|4780.2|4730.2|4781.4|4731.4|4777.6|4727.6|0
1616138400000|2021-03-19 07:20:00|4780.1|4730.1|4780.1|4730.1|4780.2|4730.2|4778.9|4728.9|0
1616138700000|2021-03-19 07:25:00|4780.2|4730.2|4778.9|4728.9|4781.4|4731.4|4778.9|4728.9|0
1616139000000|2021-03-19 07:30:00|4778.6|4728.6|4779|4729|4780.2|4730.2|4777.7|4727.7|0
1616139300000|2021-03-19 07:35:00|4778.5|4728.5|4776.6|4726.6|4778.5|4728.5|4776.6|4726.6|0
1616139600000|2021-03-19 07:40:00|4776.2|4726.2|4777.9|4727.9|4778.4|4728.4|4775.4|4725.4|0
1616139900000|2021-03-19 07:45:00|4778.3|4728.3|4780.2|4730.2|4780.2|4730.2|4777.8|4727.8|0
1616140200000|2021-03-19 07:50:00|4780.7|4730.7|4776.6|4726.6|4781.4|4731.4|4776.6|4726.6|0
1616140500000|2021-03-19 07:55:00|4777.1|4727.1|4774.9|4724.9|4779.7|4729.7|4774.3|4724.3|0
1616140800000|2021-03-19 08:00:00|4775.1|4725.1|4772.6|4722.6|4780.5|4730.5|4771.9|4721.9|0
1616141100000|2021-03-19 08:05:00|4772.3|4722.3|4791.8|4771.8|4792.4|4772.4|4772|4722|0
1616141400000|2021-03-19 08:10:00|4791.4|4771.4|4789.1|4769.1|4794.8|4774.8|4789.1|4769.1|0
1616141700000|2021-03-19 08:15:00|4789.3|4769.3|4793.5|4773.5|4793.6|4773.6|4787.7|4767.7|0
1616142000000|2021-03-19 08:20:00|4793.9|4773.9|4795.1|4775.1|4796.4|4776.4|4792.9|4772.9|0
1616142300000|2021-03-19 08:25:00|4795.2|4775.2|4799.5|4779.5|4801.5|4781.5|4794.8|4774.8|0
1616142600000|2021-03-19 08:30:00|4799.6|4779.6|4802.3|4782.3|4802.4|4782.4|4799.6|4779.6|0
1616142900000|2021-03-19 08:35:00|4802.2|4782.2|4806.4|4786.4|4808.3|4788.3|4801.9|4781.9|0
1616143200000|2021-03-19 08:40:00|4806.1|4786.1|4806.2|4786.2|4808.9|4788.9|4804|4784|0
1616143500000|2021-03-19 08:45:00|4806.3|4786.3|4805.1|4785.1|4806.4|4786.4|4804.8|4784.8|0
1616143800000|2021-03-19 08:50:00|4805.4|4785.4|4811|4791|4811.9|4791.9|4805.4|4785.4|0
1616144100000|2021-03-19 08:55:00|4810.9|4790.9|4811.4|4791.4|4812.5|4792.5|4810.9|4790.9|0
1616144400000|2021-03-19 09:00:00|4811.7|4791.7|4812.6|4792.6|4813.2|4793.2|4810.8|4790.8|0
1616144700000|2021-03-19 09:05:00|4812.4|4792.4|4814.6|4794.6|4814.7|4794.7|4812.2|4792.2|0
1616145000000|2021-03-19 09:10:00|4814.1|4794.1|4815.9|4795.9|4816.1|4796.1|4813.5|4793.5|0
1616145300000|2021-03-19 09:15:00|4815.5|4795.5|4814.6|4794.6|4816.4|4796.4|4814.3|4794.3|0
1616145600000|2021-03-19 09:20:00|4814.1|4794.1|4813.4|4793.4|4814.2|4794.2|4812|4792|0
1616145900000|2021-03-19 09:25:00|4813.6|4793.6|4810.2|4790.2|4814.4|4794.4|4810.2|4790.2|0
1616146200000|2021-03-19 09:30:00|4810|4790|4810|4790|4810.8|4790.8|4809|4789|0
1616146500000|2021-03-19 09:35:00|4810.4|4790.4|4808.2|4788.2|4811.6|4791.6|4808.2|4788.2|0
1616146800000|2021-03-19 09:40:00|4808|4788|4811.8|4791.8|4812.4|4792.4|4808|4788|0
1616147100000|2021-03-19 09:45:00|4811.9|4791.9|4810|4790|4813.9|4793.9|4808.3|4788.3|0
1616147400000|2021-03-19 09:50:00|4809.8|4789.8|4809.1|4789.1|4810|4790|4808.7|4788.7|0
1616147700000|2021-03-19 09:55:00|4808.8|4788.8|4810|4790|4810.4|4790.4|4808.8|4788.8|0
1616148000000|2021-03-19 10:00:00|4810.1|4790.1|4813.5|4793.5|4813.7|4793.7|4809.7|4789.7|0
1616148300000|2021-03-19 10:05:00|4813.9|4793.9|4815|4795|4815|4795|4813.3|4793.3|0
1616148600000|2021-03-19 10:10:00|4815.1|4795.1|4812.3|4792.3|4815.1|4795.1|4812.3|4792.3|0
1616148900000|2021-03-19 10:15:00|4812.1|4792.1|4812.1|4792.1|4815|4795|4811.2|4791.2|0
1616149200000|2021-03-19 10:20:00|4811.9|4791.9|4813.5|4793.5|4813.7|4793.7|4811.2|4791.2|0
1616149500000|2021-03-19 10:25:00|4813.2|4793.2|4815.1|4795.1|4815.1|4795.1|4812.4|4792.4|0
1616149800000|2021-03-19 10:30:00|4815|4795|4816.5|4796.5|4817.7|4797.7|4815|4795|0
1616150100000|2021-03-19 10:35:00|4816.4|4796.4|4817.3|4797.3|4818.1|4798.1|4816.4|4796.4|0
1616150400000|2021-03-19 10:40:00|4817.2|4797.2|4821|4801|4821.1|4801.1|4817.2|4797.2|0
1616150700000|2021-03-19 10:45:00|4821.1|4801.1|4821.5|4801.5|4822.4|4802.4|4820.5|4800.5|0
1616151000000|2021-03-19 10:50:00|4821|4801|4817.6|4797.6|4824.3|4804.3|4817.6|4797.6|0
1616151300000|2021-03-19 10:55:00|4817.7|4797.7|4818.2|4798.2|4818.2|4798.2|4815.7|4795.7|0
1616151600000|2021-03-19 11:00:00|4817.8|4797.8|4821.1|4801.1|4821.4|4801.4|4817.5|4797.5|0
1616151900000|2021-03-19 11:05:00|4821|4801|4822|4802|4822.7|4802.7|4820.6|4800.6|0
1616152200000|2021-03-19 11:10:00|4822.1|4802.1|4820.4|4800.4|4822.2|4802.2|4820.2|4800.2|0
1616152500000|2021-03-19 11:15:00|4820.3|4800.3|4820.4|4800.4|4820.4|4800.4|4819.8|4799.8|0
1616152800000|2021-03-19 11:20:00|4820.2|4800.2|4822|4802|4822.9|4802.9|4820.2|4800.2|0
1616153100000|2021-03-19 11:25:00|4821.9|4801.9|4823.4|4803.4|4823.4|4803.4|4821.5|4801.5|0
1616153400000|2021-03-19 11:30:00|4823.9|4803.9|4824.2|4804.2|4824.2|4804.2|4822.4|4802.4|0
1616153700000|2021-03-19 11:35:00|4824.1|4804.1|4827.6|4807.6|4827.7|4807.7|4823.9|4803.9|0
1616154000000|2021-03-19 11:40:00|4827.7|4807.7|4830.4|4810.4|4830.5|4810.5|4827.7|4807.7|0
1616154300000|2021-03-19 11:45:00|4830.5|4810.5|4832.3|4812.3|4832.4|4812.4|4830.3|4810.3|0
1616154600000|2021-03-19 11:50:00|4832.5|4812.5|4830.8|4810.8|4833.7|4813.7|4830.7|4810.7|0
1616154900000|2021-03-19 11:55:00|4830.9|4810.9|4829|4809|4830.9|4810.9|4828.5|4808.5|0
1616155200000|2021-03-19 12:00:00|4828.7|4808.7|4828.6|4808.6|4829.5|4809.5|4828|4808|0
1616155500000|2021-03-19 12:05:00|4828.5|4808.5|4828.4|4808.4|4829.2|4809.2|4827.8|4807.8|0
1616155800000|2021-03-19 12:10:00|4828.3|4808.3|4825.7|4805.7|4828.3|4808.3|4825.7|4805.7|0
1616156100000|2021-03-19 12:15:00|4825.8|4805.8|4824.1|4804.1|4826.2|4806.2|4824.1|4804.1|0
1616156400000|2021-03-19 12:20:00|4824|4804|4824.3|4804.3|4824.3|4804.3|4822.8|4802.8|0
1616156700000|2021-03-19 12:25:00|4824.5|4804.5|4826.1|4806.1|4826.1|4806.1|4824.5|4804.5|0
1616157000000|2021-03-19 12:30:00|4826.2|4806.2|4825.7|4805.7|4826.4|4806.4|4824.8|4804.8|0
1616157300000|2021-03-19 12:35:00|4825.9|4805.9|4827.2|4807.2|4827.9|4807.9|4825.1|4805.1|0
1616157600000|2021-03-19 12:40:00|4827.1|4807.1|4829.2|4809.2|4829.3|4809.3|4826.4|4806.4|0
1616157900000|2021-03-19 12:45:00|4829.5|4809.5|4827.6|4807.6|4829.5|4809.5|4827.2|4807.2|0
1616158200000|2021-03-19 12:50:00|4827.5|4807.5|4827.8|4807.8|4828|4808|4826.8|4806.8|0
1616158500000|2021-03-19 12:55:00|4827.9|4807.9|4825.4|4805.4|4828.1|4808.1|4825.4|4805.4|0
1616158800000|2021-03-19 13:00:00|4825.3|4805.3|4822.1|4802.1|4825.3|4805.3|4820.2|4800.2|0
1616159100000|2021-03-19 13:05:00|4822.6|4802.6|4823.9|4803.9|4824.1|4804.1|4822.4|4802.4|0
1616159400000|2021-03-19 13:10:00|4823.7|4803.7|4824.3|4804.3|4825.1|4805.1|4823|4803|0
1616159700000|2021-03-19 13:15:00|4824.4|4804.4|4826.9|4806.9|4828|4808|4824.4|4804.4|0
1616160000000|2021-03-19 13:20:00|4826.7|4806.7|4826.3|4806.3|4826.9|4806.9|4825.3|4805.3|0
1616160300000|2021-03-19 13:25:00|4826.2|4806.2|4823.7|4803.7|4826.3|4806.3|4823.2|4803.2|0
1616160600000|2021-03-19 13:30:00|4823.9|4803.9|4828.2|4808.2|4829.5|4809.5|4823.9|4803.9|0
1616160900000|2021-03-19 13:35:00|4828|4808|4822.7|4802.7|4829|4809|4822.4|4802.4|0
1616161200000|2021-03-19 13:40:00|4822.5|4802.5|4819.7|4799.7|4822.5|4802.5|4817.7|4797.7|0
1616161500000|2021-03-19 13:45:00|4819.6|4799.6|4817.1|4797.1|4820.4|4800.4|4816.6|4796.6|0
1616161800000|2021-03-19 13:50:00|4817.2|4797.2|4816.1|4796.1|4819.5|4799.5|4816|4796|0
1616162100000|2021-03-19 13:55:00|4816|4796|4821.1|4801.1|4821.5|4801.5|4815.8|4795.8|0
1616162400000|2021-03-19 14:00:00|4820.8|4800.8|4821|4801|4822|4802|4819.7|4799.7|0
1616162700000|2021-03-19 14:05:00|4820.8|4800.8|4823|4803|4823.6|4803.6|4819.2|4799.2|0
1616163000000|2021-03-19 14:10:00|4823.3|4803.3|4823.2|4803.2|4824|4804|4822.1|4802.1|0
1616163300000|2021-03-19 14:15:00|4823.4|4803.4|4826.4|4806.4|4826.4|4806.4|4822.3|4802.3|0
1616163600000|2021-03-19 14:20:00|4827|4807|4825.2|4805.2|4827.6|4807.6|4825|4805|0
1616163900000|2021-03-19 14:25:00|4825.1|4805.1|4826.3|4806.3|4826.7|4806.7|4824.7|4804.7|0
1616164200000|2021-03-19 14:30:00|4826.4|4806.4|4825.3|4805.3|4828.8|4808.8|4825|4805|0
1616164500000|2021-03-19 14:35:00|4825.5|4805.5|4828|4808|4828|4808|4825.5|4805.5|0
1616164800000|2021-03-19 14:40:00|4827.7|4807.7|4830.6|4810.6|4831.1|4811.1|4827.7|4807.7|0
1616165100000|2021-03-19 14:45:00|4830.7|4810.7|4831.8|4811.8|4833.2|4813.2|4830.3|4810.3|0
1616165400000|2021-03-19 14:50:00|4831.6|4811.6|4834.6|4814.6|4834.9|4814.9|4831.6|4811.6|0
1616165700000|2021-03-19 14:55:00|4834.5|4814.5|4832.3|4812.3|4835.5|4815.5|4831.9|4811.9|0
1616166000000|2021-03-19 15:00:00|4832.4|4812.4|4831.4|4811.4|4833.3|4813.3|4831.2|4811.2|0
1616166300000|2021-03-19 15:05:00|4831.5|4811.5|4831.4|4811.4|4832.2|4812.2|4828.9|4808.9|0
1616166600000|2021-03-19 15:10:00|4831.5|4811.5|4831.7|4811.7|4832.2|4812.2|4829.6|4809.6|0
1616166900000|2021-03-19 15:15:00|4832|4812|4832.6|4812.6|4833.1|4813.1|4830.9|4810.9|0
1616167200000|2021-03-19 15:20:00|4832.2|4812.2|4829.8|4809.8|4833.5|4813.5|4829.8|4809.8|0
1616167500000|2021-03-19 15:25:00|4829.7|4809.7|4830.6|4810.6|4831.4|4811.4|4828.2|4808.2|0
1616167800000|2021-03-19 15:30:00|4830.5|4810.5|4831.3|4811.3|4831.3|4811.3|4829.5|4809.5|0
1616168100000|2021-03-19 15:35:00|4831.4|4811.4|4832.9|4812.9|4833.1|4813.1|4830.9|4810.9|0
1616168400000|2021-03-19 15:40:00|4833|4813|4834.5|4814.5|4834.5|4814.5|4832.6|4812.6|0
1616168700000|2021-03-19 15:45:00|4834.4|4814.4|4834.6|4814.6|4836.1|4816.1|4834.3|4814.3|0
1616169000000|2021-03-19 15:50:00|4834.8|4814.8|4836.1|4816.1|4836.5|4816.5|4834.4|4814.4|0
1616169300000|2021-03-19 15:55:00|4836|4816|4833.5|4813.5|4836|4816|4833.4|4813.4|0
1616169600000|2021-03-19 16:00:00|4833.6|4813.6|4836.3|4816.3|4836.3|4816.3|4833.6|4813.6|0
1616169900000|2021-03-19 16:05:00|4836.6|4816.6|4837.5|4817.5|4838|4818|4836.5|4816.5|0
1616170200000|2021-03-19 16:10:00|4837.6|4817.6|4841.4|4821.4|4841.4|4821.4|4836.9|4816.9|0
1616170500000|2021-03-19 16:15:00|4841.9|4821.9|4840.2|4820.2|4842.6|4822.6|4839.1|4819.1|0
1616170800000|2021-03-19 16:20:00|4840.1|4820.1|4838.9|4818.9|4840.9|4820.9|4838.6|4818.6|0
1616171100000|2021-03-19 16:25:00|4838.8|4818.8|4844.5|4824.5|4846|4826|4838.4|4818.4|0
1616171400000|2021-03-19 16:30:00|4858.1|4808.1|4852.2|4802.2|4860.6|4810.6|4850.9|4800.9|0
1616171700000|2021-03-19 16:35:00|4851.7|4801.7|4844.9|4794.9|4851.7|4801.7|4844.8|4794.8|0
1616172000000|2021-03-19 16:40:00|4844.8|4794.8|4852.3|4802.3|4852.3|4802.3|4844.8|4794.8|0
1616172300000|2021-03-19 16:45:00|4852.8|4802.8|4854.8|4804.8|4854.9|4804.9|4851.2|4801.2|0
1616172600000|2021-03-19 16:50:00|4854.9|4804.9|4854.8|4804.8|4854.9|4804.9|4853.5|4803.5|0
1616172900000|2021-03-19 16:55:00|4855.2|4805.2|4857.1|4807.1|4857.2|4807.2|4854.7|4804.7|0
1616173200000|2021-03-19 17:00:00|4857.2|4807.2|4854.5|4804.5|4857.2|4807.2|4853.3|4803.3|0
1616173500000|2021-03-19 17:05:00|4854.4|4804.4|4854.4|4804.4|4854.5|4804.5|4850.7|4800.7|0
1616173800000|2021-03-19 17:10:00|4854.5|4804.5|4857|4807|4857|4807|4853.2|4803.2|0
1616174100000|2021-03-19 17:15:00|4856.9|4806.9|4857|4807|4858.3|4808.3|4855.6|4805.6|0
1616174400000|2021-03-19 17:20:00|4857.4|4807.4|4858.3|4808.3|4858.3|4808.3|4856.9|4806.9|0
1616174700000|2021-03-19 17:25:00|4858.2|4808.2|4858.3|4808.3|4859.5|4809.5|4857|4807|0
1616175000000|2021-03-19 17:30:00|4858.8|4808.8|4858.3|4808.3|4859.6|4809.6|4857|4807|0
1616175300000|2021-03-19 17:35:00|4857.8|4807.8|4858.3|4808.3|4858.4|4808.4|4855.8|4805.8|0
1616175600000|2021-03-19 17:40:00|4858.4|4808.4|4858.3|4808.3|4858.4|4808.4|4857|4807|0
1616175900000|2021-03-19 17:45:00|4858.4|4808.4|4859.7|4809.7|4859.7|4809.7|4858.3|4808.3|0
1616176200000|2021-03-19 17:50:00|4860.2|4810.2|4859.7|4809.7|4860.9|4810.9|4859.7|4809.7|0
1616176500000|2021-03-19 17:55:00|4859.6|4809.6|4860.8|4810.8|4860.8|4810.8|4857|4807|0
1616176800000|2021-03-19 18:00:00|4860.9|4810.9|4859.6|4809.6|4862.1|4812.1|4859.5|4809.5|0
1616177100000|2021-03-19 18:05:00|4859.5|4809.5|4856.9|4806.9|4860.9|4810.9|4856.9|4806.9|0
1616177400000|2021-03-19 18:10:00|4856.5|4806.5|4859.4|4809.4|4859.4|4809.4|4855.6|4805.6|0
1616177700000|2021-03-19 18:15:00|4858.9|4808.9|4855.6|4805.6|4858.9|4808.9|4854.3|4804.3|0
1616178000000|2021-03-19 18:20:00|4855.1|4805.1|4855.6|4805.6|4856.8|4806.8|4853|4803|0
1616178300000|2021-03-19 18:25:00|4856|4806|4858.2|4808.2|4858.2|4808.2|4855.5|4805.5|0
1616178600000|2021-03-19 18:30:00|4858.3|4808.3|4859.5|4809.5|4859.5|4809.5|4858.1|4808.1|0
1616178900000|2021-03-19 18:35:00|4859|4809|4859.5|4809.5|4859.6|4809.6|4858.2|4808.2|0
1616179200000|2021-03-19 18:40:00|4859.6|4809.6|4858.3|4808.3|4859.6|4809.6|4858.2|4808.2|0
1616179500000|2021-03-19 18:45:00|4858.8|4808.8|4859.5|4809.5|4859.6|4809.6|4858.2|4808.2|0
1616179800000|2021-03-19 18:50:00|4859.6|4809.6|4856.9|4806.9|4859.6|4809.6|4856.9|4806.9|0
1616180100000|2021-03-19 18:55:00|4857|4807|4861|4811|4861|4811|4857|4807|0
1616180400000|2021-03-19 19:00:00|4861.1|4811.1|4858.3|4808.3|4861.1|4811.1|4858.2|4808.2|0
1616180700000|2021-03-19 19:05:00|4858.2|4808.2|4857.1|4807.1|4858.4|4808.4|4857|4807|0
1616181000000|2021-03-19 19:10:00|4857|4807|4857|4807|4859.6|4809.6|4857|4807|0
1616181300000|2021-03-19 19:15:00|4856.9|4806.9|4855.8|4805.8|4858.3|4808.3|4855.7|4805.7|0
1616181600000|2021-03-19 19:20:00|4856.3|4806.3|4856.9|4806.9|4857.1|4807.1|4855.6|4805.6|0
1616181900000|2021-03-19 19:25:00|4856.8|4806.8|4858.2|4808.2|4858.3|4808.3|4855.6|4805.6|0
1616182200000|2021-03-19 19:30:00|4858.1|4808.1|4860.7|4810.7|4860.7|4810.7|4856.9|4806.9|0
1616182500000|2021-03-19 19:35:00|4860.8|4810.8|4860.7|4810.7|4862.1|4812.1|4859.5|4809.5|0
1616182800000|2021-03-19 19:40:00|4860.8|4810.8|4860.7|4810.7|4860.9|4810.9|4859.5|4809.5|0
1616183100000|2021-03-19 19:45:00|4860.3|4810.3|4858.1|4808.1|4860.8|4810.8|4855.6|4805.6|0
1616183400000|2021-03-19 19:50:00|4858|4808|4856.8|4806.8|4860.8|4810.8|4855.5|4805.5|0
1616183700000|2021-03-19 19:55:00|4856.4|4806.4|4851.3|4801.3|4856.9|4806.9|4850.3|4800.3|0
1616184000000|2021-03-19 20:00:00|4851.4|4801.4|4852.7|4802.7|4853.9|4803.9|4851.3|4801.3|1500
1616184300000|2021-03-19 20:05:00|4852.6|4802.6|4852.6|4802.6|4852.6|4802.6|4851.3|4801.3|0
1616184600000|2021-03-19 20:10:00|4852.5|4802.5|4851.2|4801.2|4853.7|4803.7|4851.2|4801.2|0
1616184900000|2021-03-19 20:15:00|4851.7|4801.7|4852.4|4802.4|4852.4|4802.4|4851.2|4801.2|0
1616185800000|2021-03-19 20:30:00|4852.5|4802.5|4855|4805|4855|4805|4852.4|4802.4|0
1616186100000|2021-03-19 20:35:00|4854.9|4804.9|4853.7|4803.7|4855|4805|4853.7|4803.7|0
1616186400000|2021-03-19 20:40:00|4853.8|4803.8|4853.7|4803.7|4854.9|4804.9|4853.6|4803.6|0
1616186700000|2021-03-19 20:45:00|4854.1|4804.1|4854.9|4804.9|4854.9|4804.9|4854.1|4804.1|0
1616187000000|2021-03-19 20:50:00|4854.8|4804.8|4854.9|4804.9|4854.9|4804.9|4853.6|4803.6|0
1616187300000|2021-03-19 20:55:00|4854.8|4804.8|4854.2|4804.2|4855.9|4805.9|4852.4|4802.4|0
1616364000000|2021-03-21 22:00:00|4846.5|4796.5|4847.9|4797.9|4847.9|4797.9|4845.5|4795.5|0
1616364300000|2021-03-21 22:05:00|4848.2|4798.2|4850.7|4800.7|4851.2|4801.2|4848.2|4798.2|0
1616364600000|2021-03-21 22:10:00|4850.6|4800.6|4846.9|4796.9|4850.7|4800.7|4846.3|4796.3|0
1616364900000|2021-03-21 22:15:00|4846.8|4796.8|4847.6|4797.6|4848.5|4798.5|4846.5|4796.5|0
1616365200000|2021-03-21 22:20:00|4847.4|4797.4|4845.5|4795.5|4847.6|4797.6|4845.1|4795.1|0
1616365500000|2021-03-21 22:25:00|4845.8|4795.8|4847.9|4797.9|4848.8|4798.8|4845.8|4795.8|0
1616365800000|2021-03-21 22:30:00|4848.2|4798.2|4847.4|4797.4|4848.8|4798.8|4846.5|4796.5|0
1616366100000|2021-03-21 22:35:00|4847.6|4797.6|4847.6|4797.6|4848.5|4798.5|4847.1|4797.1|0
1616366400000|2021-03-21 22:40:00|4847.7|4797.7|4850.7|4800.7|4850.9|4800.9|4847.7|4797.7|0
1616366700000|2021-03-21 22:45:00|4850.9|4800.9|4851.2|4801.2|4851.8|4801.8|4850.9|4800.9|0
1616367000000|2021-03-21 22:50:00|4851.1|4801.1|4850.7|4800.7|4851.1|4801.1|4850.2|4800.2|0
1616367300000|2021-03-21 22:55:00|4850.9|4800.9|4851.5|4801.5|4851.5|4801.5|4850.9|4800.9|0
1616367600000|2021-03-21 23:00:00|4851.6|4801.6|4853.6|4803.6|4853.7|4803.7|4851.3|4801.3|0
1616367900000|2021-03-21 23:05:00|4853.7|4803.7|4852.3|4802.3|4853.9|4803.9|4852.1|4802.1|0
1616368200000|2021-03-21 23:10:00|4852.2|4802.2|4853.8|4803.8|4853.9|4803.9|4851.5|4801.5|0
1616368500000|2021-03-21 23:15:00|4853.7|4803.7|4853.9|4803.9|4853.9|4803.9|4853.2|4803.2|0
1616368800000|2021-03-21 23:20:00|4853.7|4803.7|4855.1|4805.1|4855.8|4805.8|4853.7|4803.7|0
1616369100000|2021-03-21 23:25:00|4854.9|4804.9|4856.2|4806.2|4856.2|4806.2|4854.6|4804.6|0
1616369400000|2021-03-21 23:30:00|4855.8|4805.8|4855.3|4805.3|4856.2|4806.2|4854.8|4804.8|0
1616369700000|2021-03-21 23:35:00|4855.5|4805.5|4856.5|4806.5|4857|4807|4853.4|4803.4|0
1616370000000|2021-03-21 23:40:00|4856.4|4806.4|4856.2|4806.2|4856.6|4806.6|4855.3|4805.3|0
1616370300000|2021-03-21 23:45:00|4855.8|4805.8|4853.4|4803.4|4856.2|4806.2|4853.4|4803.4|0
1616370600000|2021-03-21 23:50:00|4853.5|4803.5|4852.8|4802.8|4853.9|4803.9|4852.3|4802.3|0
1616370900000|2021-03-21 23:55:00|4852.7|4802.7|4854.3|4804.3|4854.8|4804.8|4852.3|4802.3|0
1616371200000|2021-03-22 00:00:00|4854.6|4804.6|4854.8|4804.8|4855.6|4805.6|4851.8|4801.8|0
1616371500000|2021-03-22 00:05:00|4854.7|4804.7|4852.6|4802.6|4855.1|4805.1|4852.1|4802.1|0
1616371800000|2021-03-22 00:10:00|4852.5|4802.5|4854.2|4804.2|4855.3|4805.3|4852.3|4802.3|0
1616372100000|2021-03-22 00:15:00|4854.3|4804.3|4852.6|4802.6|4854.3|4804.3|4847.8|4797.8|0
1616372400000|2021-03-22 00:20:00|4852.1|4802.1|4850.2|4800.2|4852.1|4802.1|4848.9|4798.9|0
1616372700000|2021-03-22 00:25:00|4849.7|4799.7|4848.3|4798.3|4849.7|4799.7|4846.4|4796.4|0
1616373000000|2021-03-22 00:30:00|4848.1|4798.1|4846.4|4796.4|4848.1|4798.1|4846.4|4796.4|0
1616373300000|2021-03-22 00:35:00|4846.9|4796.9|4848.9|4798.9|4849|4799|4846.4|4796.4|0
1616373600000|2021-03-22 00:40:00|4848.5|4798.5|4847.1|4797.1|4849|4799|4846.4|4796.4|0
1616373900000|2021-03-22 00:45:00|4846.8|4796.8|4847.1|4797.1|4847.7|4797.7|4846.4|4796.4|0
1616374200000|2021-03-22 00:50:00|4847.3|4797.3|4848.9|4798.9|4848.9|4798.9|4846.4|4796.4|0
1616374500000|2021-03-22 00:55:00|4848.5|4798.5|4845.2|4795.2|4848.5|4798.5|4845.2|4795.2|0
1616374800000|2021-03-22 01:00:00|4845.1|4795.1|4845.3|4795.3|4846.5|4796.5|4843.9|4793.9|0
1616375100000|2021-03-22 01:05:00|4845.8|4795.8|4845.9|4795.9|4847.7|4797.7|4845.3|4795.3|0
1616375400000|2021-03-22 01:10:00|4846.1|4796.1|4841.4|4791.4|4846.5|4796.5|4841.4|4791.4|0
1616375700000|2021-03-22 01:15:00|4841.5|4791.5|4840.1|4790.1|4842.7|4792.7|4838.8|4788.8|0
1616376000000|2021-03-22 01:20:00|4839.6|4789.6|4838.9|4788.9|4840.1|4790.1|4838.8|4788.8|0
1616376300000|2021-03-22 01:25:00|4838.8|4788.8|4841.3|4791.3|4842.5|4792.5|4838.8|4788.8|0
1616376600000|2021-03-22 01:30:00|4841.4|4791.4|4841.4|4791.4|4842.6|4792.6|4841.3|4791.3|0
1616376900000|2021-03-22 01:35:00|4841.9|4791.9|4845.2|4795.2|4845.2|4795.2|4841.9|4791.9|0
1616377200000|2021-03-22 01:40:00|4845.7|4795.7|4846.5|4796.5|4846.5|4796.5|4845.2|4795.2|0
1616377500000|2021-03-22 01:45:00|4847|4797|4851.5|4801.5|4851.5|4801.5|4847|4797|0
1616377800000|2021-03-22 01:50:00|4851|4801|4850.3|4800.3|4851.5|4801.5|4849.1|4799.1|0
1616378100000|2021-03-22 01:55:00|4850.4|4800.4|4851.6|4801.6|4854.1|4804.1|4850.4|4800.4|0
1616378400000|2021-03-22 02:00:00|4851.7|4801.7|4847.9|4797.9|4852.8|4802.8|4847.9|4797.9|0
1616378700000|2021-03-22 02:05:00|4848|4798|4848|4798|4849.2|4799.2|4847.9|4797.9|0
1616379000000|2021-03-22 02:10:00|4848.4|4798.4|4849.2|4799.2|4849.2|4799.2|4847.9|4797.9|0
1616379300000|2021-03-22 02:15:00|4849.6|4799.6|4849.1|4799.1|4850.4|4800.4|4847.9|4797.9|0
1616379600000|2021-03-22 02:20:00|4849.2|4799.2|4849.1|4799.1|4849.2|4799.2|4847.9|4797.9|0
1616379900000|2021-03-22 02:25:00|4849.2|4799.2|4847.9|4797.9|4849.2|4799.2|4847.9|4797.9|0
1616380200000|2021-03-22 02:30:00|4848|4798|4846.7|4796.7|4849.2|4799.2|4846.6|4796.6|0
1616380500000|2021-03-22 02:35:00|4846.8|4796.8|4845.5|4795.5|4848|4798|4844.3|4794.3|0
1616380800000|2021-03-22 02:40:00|4845.4|4795.4|4841.7|4791.7|4845.4|4795.4|4841.7|4791.7|0
1616381100000|2021-03-22 02:45:00|4841.8|4791.8|4843|4793|4843|4793|4841.7|4791.7|0
1616381400000|2021-03-22 02:50:00|4843.1|4793.1|4845.5|4795.5|4845.5|4795.5|4843|4793|0
1616381700000|2021-03-22 02:55:00|4845.3|4795.3|4845.6|4795.6|4846.8|4796.8|4844.3|4794.3|0
1616382000000|2021-03-22 03:00:00|4845.5|4795.5|4844.3|4794.3|4845.5|4795.5|4844.3|4794.3|0
1616382300000|2021-03-22 03:05:00|4843.8|4793.8|4846.8|4796.8|4846.8|4796.8|4843.1|4793.1|0
1616382600000|2021-03-22 03:10:00|4846.4|4796.4|4845.6|4795.6|4846.8|4796.8|4845.6|4795.6|0
1616382900000|2021-03-22 03:15:00|4846.1|4796.1|4845.6|4795.6|4846.9|4796.9|4845.6|4795.6|0
1616383200000|2021-03-22 03:20:00|4845.7|4795.7|4845.6|4795.6|4845.7|4795.7|4844.4|4794.4|0
1616383500000|2021-03-22 03:25:00|4845.9|4795.9|4845.6|4795.6|4846.9|4796.9|4845.6|4795.6|0
1616383800000|2021-03-22 03:30:00|4846.1|4796.1|4844.4|4794.4|4846.9|4796.9|4844.4|4794.4|0
1616384100000|2021-03-22 03:35:00|4844.6|4794.6|4845.6|4795.6|4845.6|4795.6|4844.4|4794.4|0
1616384400000|2021-03-22 03:40:00|4845.7|4795.7|4845.6|4795.6|4845.7|4795.7|4845.6|4795.6|0
1616384700000|2021-03-22 03:45:00|4845.7|4795.7|4844.4|4794.4|4845.7|4795.7|4844.4|4794.4|0
1616385000000|2021-03-22 03:50:00|4844.9|4794.9|4843.1|4793.1|4845.6|4795.6|4843.1|4793.1|0
1616385300000|2021-03-22 03:55:00|4843.2|4793.2|4843.2|4793.2|4844.4|4794.4|4843.1|4793.1|0
1616385600000|2021-03-22 04:00:00|4843.6|4793.6|4843.2|4793.2|4844.4|4794.4|4843.2|4793.2|0
1616385900000|2021-03-22 04:05:00|4843.1|4793.1|4843.2|4793.2|4844.4|4794.4|4843.1|4793.1|0
1616386200000|2021-03-22 04:10:00|4843.4|4793.4|4845.7|4795.7|4845.7|4795.7|4843.2|4793.2|0
1616386500000|2021-03-22 04:15:00|4845.8|4795.8|4847|4797|4847|4797|4845.8|4795.8|0
1616386800000|2021-03-22 04:20:00|4847.5|4797.5|4850.7|4800.7|4852|4802|4847.5|4797.5|0
1616387100000|2021-03-22 04:25:00|4850.8|4800.8|4850.7|4800.7|4852|4802|4849.5|4799.5|0
1616387400000|2021-03-22 04:30:00|4850.5|4800.5|4849.6|4799.6|4850.8|4800.8|4849.5|4799.5|0
1616387700000|2021-03-22 04:35:00|4850|4800|4850.8|4800.8|4850.8|4800.8|4849.6|4799.6|0
1616388000000|2021-03-22 04:40:00|4850.6|4800.6|4848.3|4798.3|4850.8|4800.8|4848.3|4798.3|0
1616388300000|2021-03-22 04:45:00|4848.4|4798.4|4848.3|4798.3|4849.6|4799.6|4848.3|4798.3|0
1616388600000|2021-03-22 04:50:00|4848.1|4798.1|4848.3|4798.3|4848.3|4798.3|4847|4797|0
1616388900000|2021-03-22 04:55:00|4847.8|4797.8|4845.9|4795.9|4848.3|4798.3|4845.8|4795.8|0
1616389200000|2021-03-22 05:00:00|4845.8|4795.8|4848.2|4798.2|4848.2|4798.2|4845.8|4795.8|0
1616389500000|2021-03-22 05:05:00|4848.3|4798.3|4847.1|4797.1|4848.3|4798.3|4847|4797|0
1616389800000|2021-03-22 05:10:00|4847.6|4797.6|4848.3|4798.3|4848.3|4798.3|4847|4797|0
1616390100000|2021-03-22 05:15:00|4848.2|4798.2|4847|4797|4848.2|4798.2|4845.8|4795.8|0
1616390400000|2021-03-22 05:20:00|4846.9|4796.9|4847|4797|4847|4797|4846.9|4796.9|0
1616390700000|2021-03-22 05:25:00|4847.5|4797.5|4846.9|4796.9|4849.4|4799.4|4846.9|4796.9|0
1616391000000|2021-03-22 05:30:00|4846.5|4796.5|4849.4|4799.4|4849.4|4799.4|4845.6|4795.6|0
1616391300000|2021-03-22 05:35:00|4850.6|4800.6|4849.5|4799.5|4850.7|4800.7|4849.4|4799.4|0
1616391600000|2021-03-22 05:40:00|4850.7|4800.7|4848.2|4798.2|4850.7|4800.7|4848.2|4798.2|0
1616391900000|2021-03-22 05:45:00|4849.4|4799.4|4849.5|4799.5|4849.5|4799.5|4849.4|4799.4|0
1616392200000|2021-03-22 05:50:00|4850|4800|4849.5|4799.5|4850.7|4800.7|4848.2|4798.2|0
1616392500000|2021-03-22 05:55:00|4849.4|4799.4|4845.7|4795.7|4849.5|4799.5|4845.7|4795.7|0
1616392800000|2021-03-22 06:00:00|4846.2|4796.2|4846.9|4796.9|4846.9|4796.9|4845.6|4795.6|0
1616393100000|2021-03-22 06:05:00|4847|4797|4845.1|4795.1|4848.2|4798.2|4845.1|4795.1|0
1616393400000|2021-03-22 06:10:00|4844.9|4794.9|4844.5|4794.5|4845.7|4795.7|4843.2|4793.2|0
1616393700000|2021-03-22 06:15:00|4844.4|4794.4|4844.5|4794.5|4844.5|4794.5|4844.4|4794.4|0
1616394000000|2021-03-22 06:20:00|4845.7|4795.7|4847|4797|4847|4797|4845.7|4795.7|0
1616394300000|2021-03-22 06:25:00|4846.9|4796.9|4848.1|4798.1|4848.1|4798.1|4845.7|4795.7|0
1616394600000|2021-03-22 06:30:00|4847.9|4797.9|4844.4|4794.4|4847.9|4797.9|4843.8|4793.8|0
1616394900000|2021-03-22 06:35:00|4844.5|4794.5|4846.9|4796.9|4846.9|4796.9|4843.2|4793.2|0
1616395200000|2021-03-22 06:40:00|4847|4797|4844.5|4794.5|4847|4797|4844.5|4794.5|0
1616395500000|2021-03-22 06:45:00|4844.9|4794.9|4843.2|4793.2|4845.7|4795.7|4843.2|4793.2|0
1616395800000|2021-03-22 06:50:00|4843.3|4793.3|4845.7|4795.7|4846.9|4796.9|4843.3|4793.3|0
1616396100000|2021-03-22 06:55:00|4845.6|4795.6|4844.3|4794.3|4845.7|4795.7|4844.3|4794.3|0
1616396400000|2021-03-22 07:00:00|4843.9|4793.9|4840.5|4790.5|4844.3|4794.3|4839.3|4789.3|0
1616396700000|2021-03-22 07:05:00|4839.3|4789.3|4841.8|4791.8|4843.7|4793.7|4839.3|4789.3|0
1616397000000|2021-03-22 07:10:00|4841.9|4791.9|4839.4|4789.4|4841.9|4791.9|4839.4|4789.4|0
1616397300000|2021-03-22 07:15:00|4839.3|4789.3|4841.9|4791.9|4841.9|4791.9|4838.1|4788.1|0
1616397600000|2021-03-22 07:20:00|4841.4|4791.4|4843.2|4793.2|4844.4|4794.4|4840.7|4790.7|0
1616397900000|2021-03-22 07:25:00|4843.7|4793.7|4843.2|4793.2|4844.5|4794.5|4843.2|4793.2|0
1616398200000|2021-03-22 07:30:00|4843.7|4793.7|4840.7|4790.7|4844.4|4794.4|4839.4|4789.4|0
1616398500000|2021-03-22 07:35:00|4840.9|4790.9|4838.1|4788.1|4843.1|4793.1|4838|4788|0
1616398800000|2021-03-22 07:40:00|4838.6|4788.6|4836.9|4786.9|4839.4|4789.4|4836.9|4786.9|0
1616399100000|2021-03-22 07:45:00|4836.4|4786.4|4835.6|4785.6|4836.9|4786.9|4834.3|4784.3|0
1616399400000|2021-03-22 07:50:00|4835.5|4785.5|4836.8|4786.8|4837.4|4787.4|4834.2|4784.2|0
1616399700000|2021-03-22 07:55:00|4836.7|4786.7|4834.5|4784.5|4836.9|4786.9|4833.3|4783.3|0
1616400000000|2021-03-22 08:00:00|4835|4785|4822.4|4772.4|4836.5|4786.5|4822.3|4772.3|0
1616400300000|2021-03-22 08:05:00|4822.3|4772.3|4847|4827|4849.5|4829.5|4820|4770|0
1616400600000|2021-03-22 08:10:00|4845.3|4825.3|4845.9|4825.9|4851.1|4831.1|4844.6|4824.6|0
1616400900000|2021-03-22 08:15:00|4846.1|4826.1|4844.4|4824.4|4846.3|4826.3|4843.4|4823.4|0
1616401200000|2021-03-22 08:20:00|4844.5|4824.5|4845|4825|4845|4825|4842|4822|0
1616401500000|2021-03-22 08:25:00|4844.6|4824.6|4847.3|4827.3|4847.5|4827.5|4841.9|4821.9|0
1616401800000|2021-03-22 08:30:00|4847.1|4827.1|4842.3|4822.3|4847.4|4827.4|4842.3|4822.3|0
1616402100000|2021-03-22 08:35:00|4842.2|4822.2|4845.8|4825.8|4845.8|4825.8|4842.2|4822.2|0
1616402400000|2021-03-22 08:40:00|4845.7|4825.7|4845.4|4825.4|4846.4|4826.4|4842.3|4822.3|0
1616402700000|2021-03-22 08:45:00|4846|4826|4848.1|4828.1|4851.1|4831.1|4846|4826|0
1616403000000|2021-03-22 08:50:00|4848|4828|4851.1|4831.1|4852|4832|4846.5|4826.5|0
1616403300000|2021-03-22 08:55:00|4850.9|4830.9|4851.7|4831.7|4852.9|4832.9|4850.8|4830.8|0
1616403600000|2021-03-22 09:00:00|4851.8|4831.8|4849.1|4829.1|4853|4833|4848.9|4828.9|0
1616403900000|2021-03-22 09:05:00|4849.3|4829.3|4851|4831|4851.3|4831.3|4848.4|4828.4|0
1616404200000|2021-03-22 09:10:00|4851.1|4831.1|4846.2|4826.2|4851.1|4831.1|4845.9|4825.9|0
1616404500000|2021-03-22 09:15:00|4846.3|4826.3|4844.8|4824.8|4847.1|4827.1|4844.3|4824.3|0
1616404800000|2021-03-22 09:20:00|4844.6|4824.6|4846.1|4826.1|4846.2|4826.2|4843.3|4823.3|0
1616405100000|2021-03-22 09:25:00|4845.9|4825.9|4846.9|4826.9|4847.1|4827.1|4844.5|4824.5|0
1616405400000|2021-03-22 09:30:00|4847|4827|4844.1|4824.1|4847|4827|4843.5|4823.5|0
1616405700000|2021-03-22 09:35:00|4844.2|4824.2|4844.7|4824.7|4845.6|4825.6|4843.5|4823.5|0
1616406000000|2021-03-22 09:40:00|4844.8|4824.8|4843|4823|4844.9|4824.9|4842.9|4822.9|0
1616406300000|2021-03-22 09:45:00|4842.9|4822.9|4842|4822|4843.7|4823.7|4841.6|4821.6|0
1616406600000|2021-03-22 09:50:00|4841.9|4821.9|4842.7|4822.7|4845.2|4825.2|4841.9|4821.9|0
1616406900000|2021-03-22 09:55:00|4842.8|4822.8|4842.6|4822.6|4843|4823|4841.4|4821.4|0
1616407200000|2021-03-22 10:00:00|4842.8|4822.8|4843.2|4823.2|4843.5|4823.5|4842.3|4822.3|0
1616407500000|2021-03-22 10:05:00|4843.4|4823.4|4841.6|4821.6|4844|4824|4839.6|4819.6|0
1616407800000|2021-03-22 10:10:00|4841.5|4821.5|4842.2|4822.2|4843|4823|4841.5|4821.5|0
1616408100000|2021-03-22 10:15:00|4842.3|4822.3|4841.6|4821.6|4843.1|4823.1|4841.5|4821.5|0
1616408400000|2021-03-22 10:20:00|4841.8|4821.8|4840.5|4820.5|4841.8|4821.8|4839.2|4819.2|0
1616408700000|2021-03-22 10:25:00|4840.6|4820.6|4840.6|4820.6|4841.4|4821.4|4840.5|4820.5|0
1616409000000|2021-03-22 10:30:00|4840.8|4820.8|4839.5|4819.5|4840.8|4820.8|4838.7|4818.7|0
1616409300000|2021-03-22 10:35:00|4839.4|4819.4|4838|4818|4839.5|4819.5|4837.4|4817.4|0
1616409600000|2021-03-22 10:40:00|4837.7|4817.7|4838.7|4818.7|4839.1|4819.1|4836.9|4816.9|0
1616409900000|2021-03-22 10:45:00|4838.8|4818.8|4839.6|4819.6|4839.6|4819.6|4838.5|4818.5|0
1616410200000|2021-03-22 10:50:00|4839.7|4819.7|4838.7|4818.7|4840|4820|4838.6|4818.6|0
1616410500000|2021-03-22 10:55:00|4838.8|4818.8|4839.2|4819.2|4839.9|4819.9|4838.3|4818.3|0
1616410800000|2021-03-22 11:00:00|4839.3|4819.3|4842.7|4822.7|4843.3|4823.3|4838.9|4818.9|0
1616411100000|2021-03-22 11:05:00|4842.5|4822.5|4841.5|4821.5|4842.5|4822.5|4839.3|4819.3|0
1616411400000|2021-03-22 11:10:00|4841.6|4821.6|4840.3|4820.3|4842|4822|4840.1|4820.1|0
1616411700000|2021-03-22 11:15:00|4840.2|4820.2|4842.6|4822.6|4843.1|4823.1|4840.2|4820.2|0
1616412000000|2021-03-22 11:20:00|4842.7|4822.7|4843.9|4823.9|4844|4824|4842.3|4822.3|0
1616412300000|2021-03-22 11:25:00|4844.1|4824.1|4845|4825|4845.7|4825.7|4844.1|4824.1|0
1616412600000|2021-03-22 11:30:00|4844.9|4824.9|4845.1|4825.1|4845.3|4825.3|4843.5|4823.5|0
1616412900000|2021-03-22 11:35:00|4844.9|4824.9|4846.4|4826.4|4847.1|4827.1|4844.8|4824.8|0
1616413200000|2021-03-22 11:40:00|4846.3|4826.3|4846|4826|4847.5|4827.5|4845.1|4825.1|0
1616413500000|2021-03-22 11:45:00|4846.4|4826.4|4848|4828|4848.2|4828.2|4846.3|4826.3|0
1616413800000|2021-03-22 11:50:00|4847.9|4827.9|4847.5|4827.5|4848.6|4828.6|4847.5|4827.5|0
1616414100000|2021-03-22 11:55:00|4847|4827|4846.6|4826.6|4848.4|4828.4|4846.2|4826.2|0
1616414400000|2021-03-22 12:00:00|4846.5|4826.5|4844|4824|4846.7|4826.7|4843.8|4823.8|0
1616414700000|2021-03-22 12:05:00|4843.9|4823.9|4843|4823|4844.8|4824.8|4842.7|4822.7|0
1616415000000|2021-03-22 12:10:00|4842.8|4822.8|4842|4822|4843.2|4823.2|4841.5|4821.5|0
1616415300000|2021-03-22 12:15:00|4841.8|4821.8|4840.7|4820.7|4842|4822|4840|4820|0
1616415600000|2021-03-22 12:20:00|4840.6|4820.6|4842|4822|4842.2|4822.2|4840.6|4820.6|0
1616415900000|2021-03-22 12:25:00|4841.8|4821.8|4840.5|4820.5|4841.8|4821.8|4839.9|4819.9|0
1616416200000|2021-03-22 12:30:00|4840.3|4820.3|4841.8|4821.8|4841.8|4821.8|4839.5|4819.5|0
1616416500000|2021-03-22 12:35:00|4842|4822|4842.2|4822.2|4842.4|4822.4|4841.7|4821.7|0
1616416800000|2021-03-22 12:40:00|4842.4|4822.4|4843|4823|4843.3|4823.3|4842.4|4822.4|0
1616417100000|2021-03-22 12:45:00|4843.2|4823.2|4843|4823|4843.7|4823.7|4842.9|4822.9|0
1616417400000|2021-03-22 12:50:00|4842.9|4822.9|4844.6|4824.6|4844.9|4824.9|4842.9|4822.9|0
1616417700000|2021-03-22 12:55:00|4844.7|4824.7|4843.7|4823.7|4844.7|4824.7|4843.4|4823.4|0
1616418000000|2021-03-22 13:00:00|4843.6|4823.6|4846.1|4826.1|4846.1|4826.1|4842.2|4822.2|0
1616418300000|2021-03-22 13:05:00|4846.4|4826.4|4844.9|4824.9|4846.5|4826.5|4844.1|4824.1|0
1616418600000|2021-03-22 13:10:00|4845|4825|4844.1|4824.1|4845.4|4825.4|4844|4824|0
1616418900000|2021-03-22 13:15:00|4844|4824|4842.4|4822.4|4844.1|4824.1|4842.3|4822.3|0
1616419200000|2021-03-22 13:20:00|4842.3|4822.3|4843.4|4823.4|4843.5|4823.5|4842.2|4822.2|0
1616419500000|2021-03-22 13:25:00|4843.8|4823.8|4845.3|4825.3|4845.4|4825.4|4843.3|4823.3|0
1616419800000|2021-03-22 13:30:00|4844.8|4824.8|4844.1|4824.1|4844.9|4824.9|4843|4823|0
1616420100000|2021-03-22 13:35:00|4844.4|4824.4|4843.3|4823.3|4844.4|4824.4|4841.8|4821.8|0
1616420400000|2021-03-22 13:40:00|4843.1|4823.1|4844|4824|4844.5|4824.5|4842.6|4822.6|0
1616420700000|2021-03-22 13:45:00|4843.9|4823.9|4846|4826|4846.3|4826.3|4843.9|4823.9|0
1616421000000|2021-03-22 13:50:00|4846.1|4826.1|4846.6|4826.6|4847.2|4827.2|4845.8|4825.8|0
1616421300000|2021-03-22 13:55:00|4846.4|4826.4|4843.2|4823.2|4847.1|4827.1|4843.1|4823.1|0
1616421600000|2021-03-22 14:00:00|4843.4|4823.4|4842.5|4822.5|4843.8|4823.8|4841.3|4821.3|0
1616421900000|2021-03-22 14:05:00|4842.6|4822.6|4841.5|4821.5|4842.6|4822.6|4841|4821|0
1616422200000|2021-03-22 14:10:00|4841.6|4821.6|4842.7|4822.7|4842.9|4822.9|4841.5|4821.5|0
1616422500000|2021-03-22 14:15:00|4842.6|4822.6|4847.8|4827.8|4847.8|4827.8|4842.6|4822.6|0
1616422800000|2021-03-22 14:20:00|4847.7|4827.7|4847.8|4827.8|4849.1|4829.1|4847.3|4827.3|0
1616423100000|2021-03-22 14:25:00|4847.7|4827.7|4846.7|4826.7|4847.7|4827.7|4846.5|4826.5|0
1616423400000|2021-03-22 14:30:00|4847.1|4827.1|4847.2|4827.2|4848.2|4828.2|4846.6|4826.6|0
1616423700000|2021-03-22 14:35:00|4847.3|4827.3|4847.3|4827.3|4847.3|4827.3|4846.6|4826.6|0
1616424000000|2021-03-22 14:40:00|4847.4|4827.4|4848.9|4828.9|4849.6|4829.6|4847.2|4827.2|0
1616424300000|2021-03-22 14:45:00|4848.7|4828.7|4849.3|4829.3|4850.1|4830.1|4848.5|4828.5|0
1616424600000|2021-03-22 14:50:00|4849.5|4829.5|4849.9|4829.9|4850.3|4830.3|4849.3|4829.3|0
1616424900000|2021-03-22 14:55:00|4849.8|4829.8|4850.2|4830.2|4850.8|4830.8|4849.5|4829.5|0
1616425200000|2021-03-22 15:00:00|4850.1|4830.1|4846|4826|4851|4831|4846|4826|0
1616425500000|2021-03-22 15:05:00|4845.9|4825.9|4845.3|4825.3|4846.1|4826.1|4844.3|4824.3|0
1616425800000|2021-03-22 15:10:00|4845.4|4825.4|4839.6|4819.6|4845.7|4825.7|4839|4819|0
1616426100000|2021-03-22 15:15:00|4839.3|4819.3|4844.3|4824.3|4844.3|4824.3|4839.1|4819.1|0
1616426400000|2021-03-22 15:20:00|4844|4824|4844.6|4824.6|4845.6|4825.6|4843.8|4823.8|0
1616426700000|2021-03-22 15:25:00|4844.5|4824.5|4846.2|4826.2|4846.2|4826.2|4844.5|4824.5|0
1616427000000|2021-03-22 15:30:00|4846.4|4826.4|4850.9|4830.9|4850.9|4830.9|4846.4|4826.4|0
1616427300000|2021-03-22 15:35:00|4851.2|4831.2|4850.1|4830.1|4851.6|4831.6|4849.3|4829.3|0
1616427600000|2021-03-22 15:40:00|4850|4830|4851.9|4831.9|4851.9|4831.9|4849.5|4829.5|0
1616427900000|2021-03-22 15:45:00|4852|4832|4853.3|4833.3|4853.5|4833.5|4851.4|4831.4|0
1616428200000|2021-03-22 15:50:00|4853.2|4833.2|4852.7|4832.7|4853.2|4833.2|4851.6|4831.6|0
1616428500000|2021-03-22 15:55:00|4852.8|4832.8|4852.9|4832.9|4853.4|4833.4|4852.4|4832.4|0
1616428800000|2021-03-22 16:00:00|4853.1|4833.1|4852.7|4832.7|4853.3|4833.3|4852.2|4832.2|0
1616429100000|2021-03-22 16:05:00|4852.6|4832.6|4855|4835|4855.1|4835.1|4852.6|4832.6|0
1616429400000|2021-03-22 16:10:00|4854.9|4834.9|4854.4|4834.4|4854.9|4834.9|4853.6|4833.6|0
1616429700000|2021-03-22 16:15:00|4854.5|4834.5|4854.5|4834.5|4856|4836|4854.5|4834.5|0
1616430000000|2021-03-22 16:20:00|4854|4834|4854.9|4834.9|4855.7|4835.7|4853.8|4833.8|0
1616430300000|2021-03-22 16:25:00|4855|4835|4853.6|4833.6|4855.1|4835.1|4853.6|4833.6|0
1616430600000|2021-03-22 16:30:00|4868.5|4818.5|4867.7|4817.7|4870.2|4820.2|4867.6|4817.6|0
1616430900000|2021-03-22 16:35:00|4868.2|4818.2|4868.9|4818.9|4870.1|4820.1|4867.7|4817.7|0
1616431200000|2021-03-22 16:40:00|4868.4|4818.4|4869.1|4819.1|4869.1|4819.1|4866.6|4816.6|0
1616431500000|2021-03-22 16:45:00|4869.6|4819.6|4870.3|4820.3|4870.3|4820.3|4869.6|4819.6|0
1616431800000|2021-03-22 16:50:00|4870.2|4820.2|4869.1|4819.1|4870.3|4820.3|4869|4819|0
1616432100000|2021-03-22 16:55:00|4869.5|4819.5|4870.3|4820.3|4870.3|4820.3|4869|4819|0
1616432400000|2021-03-22 17:00:00|4870.2|4820.2|4867.7|4817.7|4870.2|4820.2|4867.7|4817.7|0
1616432700000|2021-03-22 17:05:00|4868.2|4818.2|4867.7|4817.7|4868.9|4818.9|4867.7|4817.7|0
1616433000000|2021-03-22 17:10:00|4868.2|4818.2|4868.9|4818.9|4869|4819|4866.5|4816.5|0
1616433300000|2021-03-22 17:15:00|4869|4819|4869|4819|4870.2|4820.2|4868.9|4818.9|0
1616433600000|2021-03-22 17:20:00|4869.5|4819.5|4871.5|4821.5|4871.5|4821.5|4869.5|4819.5|0
1616433900000|2021-03-22 17:25:00|4871|4821|4871.4|4821.4|4871.4|4821.4|4869|4819|0
1616434200000|2021-03-22 17:30:00|4871.5|4821.5|4870.3|4820.3|4872.7|4822.7|4870.3|4820.3|0
1616434500000|2021-03-22 17:35:00|4870.2|4820.2|4869.1|4819.1|4870.3|4820.3|4869|4819|0
1616434800000|2021-03-22 17:40:00|4869.2|4819.2|4869.1|4819.1|4870.4|4820.4|4869.1|4819.1|0
1616435100000|2021-03-22 17:45:00|4869.2|4819.2|4871.6|4821.6|4871.6|4821.6|4869.1|4819.1|0
1616435400000|2021-03-22 17:50:00|4871.5|4821.5|4871.6|4821.6|4872.8|4822.8|4871.5|4821.5|0
1616435700000|2021-03-22 17:55:00|4871.1|4821.1|4871.6|4821.6|4871.6|4821.6|4870.4|4820.4|0
1616436000000|2021-03-22 18:00:00|4871.7|4821.7|4870.4|4820.4|4871.7|4821.7|4870.4|4820.4|0
1616436300000|2021-03-22 18:05:00|4870.5|4820.5|4871.7|4821.7|4871.7|4821.7|4870.4|4820.4|0
1616436600000|2021-03-22 18:10:00|4871.8|4821.8|4870.5|4820.5|4871.8|4821.8|4870.5|4820.5|0
1616436900000|2021-03-22 18:15:00|4870|4820|4869.3|4819.3|4870|4820|4869.3|4819.3|0
1616437200000|2021-03-22 18:20:00|4869.8|4819.8|4869.2|4819.2|4870.5|4820.5|4868|4818|0
1616437500000|2021-03-22 18:25:00|4868.7|4818.7|4869.3|4819.3|4869.4|4819.4|4868|4818|0
1616437800000|2021-03-22 18:30:00|4869.4|4819.4|4873.1|4823.1|4874.3|4824.3|4869.3|4819.3|0
1616438100000|2021-03-22 18:35:00|4873|4823|4873.2|4823.2|4874.4|4824.4|4873|4823|0
1616438400000|2021-03-22 18:40:00|4873.1|4823.1|4873.4|4823.4|4873.4|4823.4|4871.9|4821.9|0
1616438700000|2021-03-22 18:45:00|4873.3|4823.3|4873.3|4823.3|4873.4|4823.4|4872.1|4822.1|0
1616439000000|2021-03-22 18:50:00|4873.4|4823.4|4873.3|4823.3|4874.6|4824.6|4873.3|4823.3|0
1616439300000|2021-03-22 18:55:00|4873.4|4823.4|4873.3|4823.3|4874.6|4824.6|4873.3|4823.3|0
1616439600000|2021-03-22 19:00:00|4873.4|4823.4|4874.7|4824.7|4875.9|4825.9|4873.3|4823.3|0
1616439900000|2021-03-22 19:05:00|4874.6|4824.6|4875.8|4825.8|4875.8|4825.8|4874.5|4824.5|0
1616440200000|2021-03-22 19:10:00|4875.3|4825.3|4874.5|4824.5|4875.9|4825.9|4874.5|4824.5|0
1616440500000|2021-03-22 19:15:00|4874.4|4824.4|4873.1|4823.1|4874.4|4824.4|4873.1|4823.1|0
1616440800000|2021-03-22 19:20:00|4873.2|4823.2|4871.9|4821.9|4873.2|4823.2|4871.8|4821.8|0
1616441100000|2021-03-22 19:25:00|4871.8|4821.8|4870.5|4820.5|4871.9|4821.9|4870.5|4820.5|0
1616441400000|2021-03-22 19:30:00|4870.7|4820.7|4869.2|4819.2|4873|4823|4869.1|4819.1|0
1616441700000|2021-03-22 19:35:00|4868.7|4818.7|4869.2|4819.2|4869.3|4819.3|4868|4818|0
1616442000000|2021-03-22 19:40:00|4869.3|4819.3|4867.9|4817.9|4869.3|4819.3|4866.6|4816.6|0
1616442300000|2021-03-22 19:45:00|4867.4|4817.4|4864.3|4814.3|4867.9|4817.9|4864.2|4814.2|0
1616442600000|2021-03-22 19:50:00|4864.2|4814.2|4865.4|4815.4|4866.7|4816.7|4864.1|4814.1|0
1616442900000|2021-03-22 19:55:00|4864.2|4814.2|4865.4|4815.4|4865.5|4815.5|4864.1|4814.1|0
1616443200000|2021-03-22 20:00:00|4865.9|4815.9|4866.8|4816.8|4868|4818|4865.9|4815.9|0
1616443500000|2021-03-22 20:05:00|4866.7|4816.7|4866.8|4816.8|4866.8|4816.8|4866.7|4816.7|0
1616443800000|2021-03-22 20:10:00|4866.7|4816.7|4866.8|4816.8|4866.8|4816.8|4866.7|4816.7|0
1616445000000|2021-03-22 20:30:00|4866.7|4816.7|4866.8|4816.8|4866.8|4816.8|4866.7|4816.7|0
1616445300000|2021-03-22 20:35:00|4866.7|4816.7|4868|4818|4868|4818|4866.7|4816.7|0
1616445600000|2021-03-22 20:40:00|4869.2|4819.2|4868|4818|4869.2|4819.2|4868|4818|0
1616445900000|2021-03-22 20:45:00|4868.1|4818.1|4868|4818|4869.3|4819.3|4867.9|4817.9|0
1616446200000|2021-03-22 20:50:00|4867.9|4817.9|4868|4818|4869.2|4819.2|4867.9|4817.9|0
1616446500000|2021-03-22 20:55:00|4867.9|4817.9|4867|4817|4869.2|4819.2|4866.9|4816.9|0
1616446800000|2021-03-22 21:00:00|4868.2|4818.2|4868|4818|4868.5|4818.5|4867.8|4817.8|0
1616447100000|2021-03-22 21:05:00|4867.9|4817.9|4867.4|4817.4|4867.9|4817.9|4867.2|4817.2|0
1616447400000|2021-03-22 21:10:00|4867.5|4817.5|4867.4|4817.4|4867.8|4817.8|4867.4|4817.4|0
1616447700000|2021-03-22 21:15:00|4867.5|4817.5|4867.8|4817.8|4867.8|4817.8|4867.5|4817.5|0
1616448000000|2021-03-22 21:20:00|4867.9|4817.9|4867.8|4817.8|4867.9|4817.9|4867.5|4817.5|0
1616448300000|2021-03-22 21:25:00|4867.5|4817.5|4867.9|4817.9|4867.9|4817.9|4867.5|4817.5|0
1616448600000|2021-03-22 21:30:00|4867.8|4817.8|4867.7|4817.7|4867.8|4817.8|4867.7|4817.7|0
1616448900000|2021-03-22 21:35:00|4867.8|4817.8|4867.7|4817.7|4867.8|4817.8|4867.7|4817.7|0
1616449200000|2021-03-22 21:40:00|4867.5|4817.5|4867.2|4817.2|4867.5|4817.5|4867.2|4817.2|0
1616449500000|2021-03-22 21:45:00|4867.1|4817.1|4867.4|4817.4|4867.4|4817.4|4867.1|4817.1|0
1616449800000|2021-03-22 21:50:00|4867.5|4817.5|4867.4|4817.4|4867.5|4817.5|4867.2|4817.2|0
1616450100000|2021-03-22 21:55:00|4867.5|4817.5|4867.4|4817.4|4867.8|4817.8|4867|4817|0
1616450400000|2021-03-22 22:00:00|4867.5|4817.5|4869.4|4819.4|4870.4|4820.4|4867.5|4817.5|0
1616450700000|2021-03-22 22:05:00|4869.1|4819.1|4868.5|4818.5|4869.4|4819.4|4867.7|4817.7|0
1616451000000|2021-03-22 22:10:00|4868.8|4818.8|4869.2|4819.2|4869.3|4819.3|4868.4|4818.4|0
1616451300000|2021-03-22 22:15:00|4869.1|4819.1|4869.9|4819.9|4870.1|4820.1|4869.1|4819.1|0
1616451600000|2021-03-22 22:20:00|4870|4820|4870.1|4820.1|4870.8|4820.8|4869.9|4819.9|0
1616451900000|2021-03-22 22:25:00|4870.2|4820.2|4869.1|4819.1|4870.4|4820.4|4869.1|4819.1|0
1616452200000|2021-03-22 22:30:00|4868.9|4818.9|4869.6|4819.6|4869.9|4819.9|4868.8|4818.8|0
1616452500000|2021-03-22 22:35:00|4869.7|4819.7|4867.1|4817.1|4870.1|4820.1|4866.6|4816.6|0
1616452800000|2021-03-22 22:40:00|4867|4817|4867.5|4817.5|4867.7|4817.7|4866.1|4816.1|0
1616453100000|2021-03-22 22:45:00|4867.7|4817.7|4867.5|4817.5|4868.1|4818.1|4867.1|4817.1|0
1616453400000|2021-03-22 22:50:00|4867.7|4817.7|4868|4818|4869.1|4819.1|4867.4|4817.4|0
1616453700000|2021-03-22 22:55:00|4867.9|4817.9|4868.2|4818.2|4868.2|4818.2|4867.7|4817.7|0
1616454000000|2021-03-22 23:00:00|4867.7|4817.7|4868.5|4818.5|4868.8|4818.8|4867.1|4817.1|0
1616454300000|2021-03-22 23:05:00|4868.4|4818.4|4867.7|4817.7|4868.6|4818.6|4867.7|4817.7|0
1616454600000|2021-03-22 23:10:00|4867.6|4817.6|4868|4818|4868|4818|4867.5|4817.5|0
1616454900000|2021-03-22 23:15:00|4867.9|4817.9|4869.9|4819.9|4869.9|4819.9|4867.5|4817.5|0
1616455200000|2021-03-22 23:20:00|4870.1|4820.1|4868.8|4818.8|4870.1|4820.1|4868.8|4818.8|0
1616455500000|2021-03-22 23:25:00|4868.7|4818.7|4868.8|4818.8|4869.1|4819.1|4868.2|4818.2|0
1616455800000|2021-03-22 23:30:00|4868.9|4818.9|4869.1|4819.1|4870.1|4820.1|4868.5|4818.5|0
1616456100000|2021-03-22 23:35:00|4869.2|4819.2|4870.4|4820.4|4871|4821|4869.2|4819.2|0
1616456400000|2021-03-22 23:40:00|4870.5|4820.5|4870.8|4820.8|4870.8|4820.8|4869.9|4819.9|0
1616456700000|2021-03-22 23:45:00|4870.9|4820.9|4871|4821|4871.8|4821.8|4870.5|4820.5|0
1616457000000|2021-03-22 23:50:00|4871.2|4821.2|4871|4821|4871.3|4821.3|4870.1|4820.1|0
1616457300000|2021-03-22 23:55:00|4870.9|4820.9|4872|4822|4872.7|4822.7|4870.9|4820.9|0
1616457600000|2021-03-23 00:00:00|4872.1|4822.1|4873.8|4823.8|4874.1|4824.1|4871.8|4821.8|0
1616457900000|2021-03-23 00:05:00|4874.1|4824.1|4873.8|4823.8|4874.3|4824.3|4873.4|4823.4|0
1616458200000|2021-03-23 00:10:00|4873.4|4823.4|4875.1|4825.1|4875.5|4825.5|4873.4|4823.4|0
1616458500000|2021-03-23 00:15:00|4874.8|4824.8|4874.3|4824.3|4875.6|4825.6|4872|4822|0
1616458800000|2021-03-23 00:20:00|4874.2|4824.2|4871.2|4821.2|4874.3|4824.3|4870.5|4820.5|0
1616459100000|2021-03-23 00:25:00|4870.9|4820.9|4870.5|4820.5|4871.2|4821.2|4869.3|4819.3|0
1616459400000|2021-03-23 00:30:00|4870.1|4820.1|4870.4|4820.4|4871.8|4821.8|4869.2|4819.2|0
1616459700000|2021-03-23 00:35:00|4870|4820|4869.2|4819.2|4871.7|4821.7|4869.2|4819.2|0
1616460000000|2021-03-23 00:40:00|4869.4|4819.4|4870.4|4820.4|4870.5|4820.5|4869.2|4819.2|0
1616460300000|2021-03-23 00:45:00|4869.8|4819.8|4865.5|4815.5|4869.8|4819.8|4865.5|4815.5|0
1616460600000|2021-03-23 00:50:00|4865.7|4815.7|4865.5|4815.5|4866.8|4816.8|4864.3|4814.3|0
1616460900000|2021-03-23 00:55:00|4865.8|4815.8|4867.4|4817.4|4867.4|4817.4|4865.5|4815.5|0
1616461200000|2021-03-23 01:00:00|4867.1|4817.1|4868|4818|4868|4818|4866.7|4816.7|0
1616461500000|2021-03-23 01:05:00|4868.5|4818.5|4868.6|4818.6|4870.5|4820.5|4868.5|4818.5|0
1616461800000|2021-03-23 01:10:00|4868.4|4818.4|4866.7|4816.7|4869.3|4819.3|4866.7|4816.7|0
1616462100000|2021-03-23 01:15:00|4867.2|4817.2|4868|4818|4868|4818|4866.7|4816.7|0
1616462400000|2021-03-23 01:20:00|4867.9|4817.9|4866.7|4816.7|4868|4818|4866.1|4816.1|0
1616462700000|2021-03-23 01:25:00|4866.8|4816.8|4869.2|4819.2|4869.2|4819.2|4866.8|4816.8|0
1616463000000|2021-03-23 01:30:00|4869.1|4819.1|4865.4|4815.4|4869.2|4819.2|4865.4|4815.4|0
1616463300000|2021-03-23 01:35:00|4865.2|4815.2|4866.7|4816.7|4867.9|4817.9|4864.8|4814.8|0
1616463600000|2021-03-23 01:40:00|4866.6|4816.6|4867.9|4817.9|4867.9|4817.9|4865.4|4815.4|0
1616464200000|2021-03-23 01:50:00|4867.6|4817.6|4867.9|4817.9|4867.9|4817.9|4865.4|4815.4|0
1616464500000|2021-03-23 01:55:00|4868|4818|4866.7|4816.7|4869.2|4819.2|4866.7|4816.7|0
1616464800000|2021-03-23 02:00:00|4866.4|4816.4|4865.5|4815.5|4866.8|4816.8|4864.8|4814.8|0
1616465100000|2021-03-23 02:05:00|4865.8|4815.8|4865.5|4815.5|4866.7|4816.7|4864.2|4814.2|0
1616465400000|2021-03-23 02:10:00|4865.4|4815.4|4864.2|4814.2|4865.5|4815.5|4864.2|4814.2|0
1616465700000|2021-03-23 02:15:00|4864.7|4814.7|4863|4813|4865.4|4815.4|4862.9|4812.9|0
1616466000000|2021-03-23 02:20:00|4862.7|4812.7|4861.8|4811.8|4863|4813|4861.7|4811.7|0
1616466300000|2021-03-23 02:25:00|4861.7|4811.7|4861.8|4811.8|4863|4813|4861.7|4811.7|0
1616466600000|2021-03-23 02:30:00|4861.7|4811.7|4860.4|4810.4|4861.8|4811.8|4860.3|4810.3|0
1616466900000|2021-03-23 02:35:00|4860.9|4810.9|4861.6|4811.6|4861.6|4811.6|4860.9|4810.9|0
1616467200000|2021-03-23 02:40:00|4860.4|4810.4|4861.6|4811.6|4861.6|4811.6|4860.4|4810.4|0
1616467500000|2021-03-23 02:45:00|4861.4|4811.4|4861.6|4811.6|4861.6|4811.6|4860.4|4810.4|0
1616467800000|2021-03-23 02:50:00|4861.4|4811.4|4861.6|4811.6|4861.6|4811.6|4860.3|4810.3|0
1616468100000|2021-03-23 02:55:00|4861.7|4811.7|4861.6|4811.6|4861.7|4811.7|4861.6|4811.6|0
1616468400000|2021-03-23 03:00:00|4861.1|4811.1|4860.4|4810.4|4861.6|4811.6|4860.3|4810.3|0
1616468700000|2021-03-23 03:05:00|4860.8|4810.8|4860.3|4810.3|4861.6|4811.6|4860.3|4810.3|0
1616469300000|2021-03-23 03:15:00|4859.8|4809.8|4859.1|4809.1|4859.8|4809.8|4858.4|4808.4|0
1616469600000|2021-03-23 03:20:00|4859|4809|4859.1|4809.1|4859.1|4809.1|4857.8|4807.8|0
1616469900000|2021-03-23 03:25:00|4858.8|4808.8|4860.4|4810.4|4861|4811|4858.5|4808.5|0
1616470200000|2021-03-23 03:30:00|4860.3|4810.3|4859.1|4809.1|4860.4|4810.4|4857.9|4807.9|0
1616470500000|2021-03-23 03:35:00|4858.9|4808.9|4859.2|4809.2|4860.4|4810.4|4857.9|4807.9|0
1616470800000|2021-03-23 03:40:00|4859.1|4809.1|4857.9|4807.9|4859.2|4809.2|4857.9|4807.9|0
1616471100000|2021-03-23 03:45:00|4858.2|4808.2|4858.5|4808.5|4859.2|4809.2|4857.9|4807.9|0
1616471400000|2021-03-23 03:50:00|4858.8|4808.8|4859.2|4809.2|4859.2|4809.2|4857.9|4807.9|0
1616471700000|2021-03-23 03:55:00|4859.1|4809.1|4859.1|4809.1|4859.2|4809.2|4858.5|4808.5|0
1616472000000|2021-03-23 04:00:00|4859.2|4809.2|4859.2|4809.2|4859.2|4809.2|4859.2|4809.2|0
1616472300000|2021-03-23 04:05:00|4859.4|4809.4|4860.4|4810.4|4860.4|4810.4|4859.2|4809.2|0
1616472600000|2021-03-23 04:10:00|4860.2|4810.2|4859.2|4809.2|4860.2|4810.2|4859.1|4809.1|0
1616472900000|2021-03-23 04:15:00|4860.4|4810.4|4859.2|4809.2|4860.4|4810.4|4858.5|4808.5|0
1616473200000|2021-03-23 04:20:00|4859.4|4809.4|4858.5|4808.5|4860.4|4810.4|4858.5|4808.5|0
1616473500000|2021-03-23 04:25:00|4858.7|4808.7|4858.5|4808.5|4859.2|4809.2|4857.9|4807.9|0
1616473800000|2021-03-23 04:30:00|4858.3|4808.3|4856.7|4806.7|4858.3|4808.3|4856.6|4806.6|0
1616474100000|2021-03-23 04:35:00|4856.6|4806.6|4856.6|4806.6|4856.7|4806.7|4855.4|4805.4|0
1616474400000|2021-03-23 04:40:00|4856.2|4806.2|4856.6|4806.6|4856.7|4806.7|4855.4|4805.4|0
1616474700000|2021-03-23 04:45:00|4856|4806|4855.4|4805.4|4856.6|4806.6|4854.1|4804.1|0
1616475000000|2021-03-23 04:50:00|4855.1|4805.1|4854.1|4804.1|4855.1|4805.1|4851.7|4801.7|0
1616475300000|2021-03-23 04:55:00|4854.2|4804.2|4854.1|4804.1|4854.2|4804.2|4852.9|4802.9|0
1616475600000|2021-03-23 05:00:00|4853.7|4803.7|4852.9|4802.9|4853.7|4803.7|4851.6|4801.6|0
1616475900000|2021-03-23 05:05:00|4852.8|4802.8|4855.4|4805.4|4856.5|4806.5|4851.6|4801.6|0
1616476200000|2021-03-23 05:10:00|4855.3|4805.3|4856.5|4806.5|4857.8|4807.8|4855.3|4805.3|0
1616476500000|2021-03-23 05:15:00|4856.6|4806.6|4857.8|4807.8|4857.8|4807.8|4856.5|4806.5|0
1616476800000|2021-03-23 05:20:00|4859|4809|4857.8|4807.8|4859|4809|4857.8|4807.8|0
1616477100000|2021-03-23 05:25:00|4857.7|4807.7|4855.3|4805.3|4857.7|4807.7|4855.3|4805.3|0
1616477400000|2021-03-23 05:30:00|4855.2|4805.2|4854.1|4804.1|4855.3|4805.3|4853.5|4803.5|0
1616477700000|2021-03-23 05:35:00|4852.9|4802.9|4851.7|4801.7|4852.9|4802.9|4851.6|4801.6|0
1616478000000|2021-03-23 05:40:00|4852.2|4802.2|4851.7|4801.7|4853|4803|4851.7|4801.7|0
1616478300000|2021-03-23 05:45:00|4851.5|4801.5|4851.8|4801.8|4851.8|4801.8|4850.5|4800.5|0
1616478600000|2021-03-23 05:50:00|4851.5|4801.5|4850.6|4800.6|4851.8|4801.8|4850.5|4800.5|0
1616478900000|2021-03-23 05:55:00|4850.5|4800.5|4849.9|4799.9|4851.7|4801.7|4849.9|4799.9|0
1616479200000|2021-03-23 06:00:00|4849.6|4799.6|4845.6|4795.6|4850.5|4800.5|4845.6|4795.6|0
1616479500000|2021-03-23 06:05:00|4846.1|4796.1|4843.2|4793.2|4846.8|4796.8|4843.2|4793.2|0
1616479800000|2021-03-23 06:10:00|4843.6|4793.6|4845.6|4795.6|4846.2|4796.2|4843.6|4793.6|0
1616480100000|2021-03-23 06:15:00|4845.8|4795.8|4846.8|4796.8|4846.8|4796.8|4845.6|4795.6|0
1616480400000|2021-03-23 06:20:00|4847|4797|4846.9|4796.9|4848.1|4798.1|4846.2|4796.2|0
1616480700000|2021-03-23 06:25:00|4847.1|4797.1|4849.4|4799.4|4849.4|4799.4|4847.1|4797.1|0
1616481000000|2021-03-23 06:30:00|4849.3|4799.3|4848.2|4798.2|4849.4|4799.4|4848.1|4798.1|0
1616481300000|2021-03-23 06:35:00|4848.1|4798.1|4849.3|4799.3|4849.4|4799.4|4848.1|4798.1|0
1616481600000|2021-03-23 06:40:00|4849.8|4799.8|4850.5|4800.5|4850.5|4800.5|4849.8|4799.8|0
1616481900000|2021-03-23 06:45:00|4850|4800|4849.2|4799.2|4850|4800|4849.2|4799.2|0
1616482200000|2021-03-23 06:50:00|4848.7|4798.7|4849.3|4799.3|4850.5|4800.5|4846.7|4796.7|0
1616482500000|2021-03-23 06:55:00|4849.2|4799.2|4849.3|4799.3|4850.6|4800.6|4849.2|4799.2|0
1616482800000|2021-03-23 07:00:00|4848.1|4798.1|4851.9|4801.9|4851.9|4801.9|4848.1|4798.1|0
1616483100000|2021-03-23 07:05:00|4851.5|4801.5|4849.3|4799.3|4851.5|4801.5|4848.2|4798.2|0
1616483400000|2021-03-23 07:10:00|4849.1|4799.1|4849.4|4799.4|4849.5|4799.5|4848.1|4798.1|0
1616483700000|2021-03-23 07:15:00|4849|4799|4850.7|4800.7|4851.9|4801.9|4848.2|4798.2|0
1616484000000|2021-03-23 07:20:00|4850.6|4800.6|4851.9|4801.9|4851.9|4801.9|4849.4|4799.4|0
1616484300000|2021-03-23 07:25:00|4851.5|4801.5|4850.7|4800.7|4851.9|4801.9|4849.4|4799.4|0
1616484600000|2021-03-23 07:30:00|4850.6|4800.6|4853.1|4803.1|4853.2|4803.2|4849.4|4799.4|0
1616484900000|2021-03-23 07:35:00|4852.7|4802.7|4851.9|4801.9|4852.7|4802.7|4850.6|4800.6|0
1616485200000|2021-03-23 07:40:00|4851.7|4801.7|4851.9|4801.9|4851.9|4801.9|4850.6|4800.6|0
1616485500000|2021-03-23 07:45:00|4851.4|4801.4|4849.4|4799.4|4851.4|4801.4|4849.4|4799.4|0
1616485800000|2021-03-23 07:50:00|4849.3|4799.3|4846.9|4796.9|4849.4|4799.4|4846.9|4796.9|0
1616486100000|2021-03-23 07:55:00|4847.4|4797.4|4852.8|4802.8|4853|4803|4846.9|4796.9|0
1616486400000|2021-03-23 08:00:00|4852.4|4802.4|4848.1|4798.1|4853|4803|4846.8|4796.8|0
1616486700000|2021-03-23 08:05:00|4847.6|4797.6|4832.4|4812.4|4847.6|4813.4|4829.2|4793|0
1616487000000|2021-03-23 08:10:00|4832.8|4812.8|4842.8|4822.8|4842.9|4822.9|4832.8|4812.8|0
1616487300000|2021-03-23 08:15:00|4842.9|4822.9|4843.3|4823.3|4847.8|4827.8|4841.5|4821.5|0
1616487600000|2021-03-23 08:20:00|4843.2|4823.2|4846.8|4826.8|4847|4827|4843.2|4823.2|0
1616487900000|2021-03-23 08:25:00|4846.9|4826.9|4854.3|4834.3|4854.3|4834.3|4846.9|4826.9|0
1616488200000|2021-03-23 08:30:00|4854.2|4834.2|4853.8|4833.8|4855.6|4835.6|4852.2|4832.2|0
1616488500000|2021-03-23 08:35:00|4853.7|4833.7|4854.1|4834.1|4854.3|4834.3|4852.7|4832.7|0
1616488800000|2021-03-23 08:40:00|4853.7|4833.7|4855.6|4835.6|4855.7|4835.7|4852.6|4832.6|0
1616489100000|2021-03-23 08:45:00|4855.4|4835.4|4853.9|4833.9|4855.4|4835.4|4852.5|4832.5|0
1616489400000|2021-03-23 08:50:00|4853.8|4833.8|4853.7|4833.7|4855.3|4835.3|4851.8|4831.8|0
1616489700000|2021-03-23 08:55:00|4854.7|4834.7|4857.6|4837.6|4858.5|4838.5|4854.7|4834.7|0
1616490000000|2021-03-23 09:00:00|4857.8|4837.8|4858.9|4838.9|4859.5|4839.5|4856.7|4836.7|0
1616490300000|2021-03-23 09:05:00|4858.4|4838.4|4857.8|4837.8|4859.2|4839.2|4857|4837|0
1616490600000|2021-03-23 09:10:00|4857.7|4837.7|4856.4|4836.4|4858.2|4838.2|4855.5|4835.5|0
1616490900000|2021-03-23 09:15:00|4856.6|4836.6|4853.1|4833.1|4857.2|4837.2|4853.1|4833.1|0
1616491200000|2021-03-23 09:20:00|4853|4833|4855|4835|4855|4835|4852.1|4832.1|0
1616491500000|2021-03-23 09:25:00|4855.1|4835.1|4850.6|4830.6|4855.1|4835.1|4850.5|4830.5|0
1616491800000|2021-03-23 09:30:00|4850.5|4830.5|4847.7|4827.7|4850.6|4830.6|4847.5|4827.5|0
1616492100000|2021-03-23 09:35:00|4847.6|4827.6|4846.3|4826.3|4847.7|4827.7|4845.8|4825.8|0
1616492400000|2021-03-23 09:40:00|4846.4|4826.4|4848.1|4828.1|4849.3|4829.3|4846.2|4826.2|0
1616492700000|2021-03-23 09:45:00|4848.2|4828.2|4849.5|4829.5|4850.8|4830.8|4848.1|4828.1|0
1616493000000|2021-03-23 09:50:00|4849.4|4829.4|4849.8|4829.8|4850.8|4830.8|4849|4829|0
1616493300000|2021-03-23 09:55:00|4849.7|4829.7|4852|4832|4853.4|4833.4|4849.7|4829.7|0
1616493600000|2021-03-23 10:00:00|4851.7|4831.7|4850.9|4830.9|4851.7|4831.7|4849.4|4829.4|0
1616493900000|2021-03-23 10:05:00|4850.8|4830.8|4852.9|4832.9|4853.2|4833.2|4850.2|4830.2|0
1616494200000|2021-03-23 10:10:00|4852.8|4832.8|4853.4|4833.4|4854.5|4834.5|4852.8|4832.8|0
1616494500000|2021-03-23 10:15:00|4853.3|4833.3|4855.8|4835.8|4855.8|4835.8|4852.8|4832.8|0
1616494800000|2021-03-23 10:20:00|4855.7|4835.7|4853.7|4833.7|4856.5|4836.5|4853.2|4833.2|0
1616495100000|2021-03-23 10:25:00|4853.6|4833.6|4853.2|4833.2|4853.9|4833.9|4852.3|4832.3|0
1616495400000|2021-03-23 10:30:00|4853.1|4833.1|4852.1|4832.1|4854|4834|4851.9|4831.9|0
1616495700000|2021-03-23 10:35:00|4851.9|4831.9|4854|4834|4854.3|4834.3|4851.6|4831.6|0
1616496000000|2021-03-23 10:40:00|4854.1|4834.1|4854.9|4834.9|4855.2|4835.2|4853.8|4833.8|0
1616496300000|2021-03-23 10:45:00|4855|4835|4858.5|4838.5|4859.6|4839.6|4855|4835|0
1616496600000|2021-03-23 10:50:00|4858.6|4838.6|4860.5|4840.5|4861.8|4841.8|4858.5|4838.5|0
1616496900000|2021-03-23 10:55:00|4860.4|4840.4|4866.8|4846.8|4867.9|4847.9|4860.4|4840.4|0
1616497200000|2021-03-23 11:00:00|4866.6|4846.6|4865.2|4845.2|4867.9|4847.9|4864.4|4844.4|0
1616497500000|2021-03-23 11:05:00|4864.8|4844.8|4865.1|4845.1|4866.5|4846.5|4864.8|4844.8|0
1616497800000|2021-03-23 11:10:00|4864.9|4844.9|4865|4845|4865.4|4845.4|4864.5|4844.5|0
1616498100000|2021-03-23 11:15:00|4865.2|4845.2|4864.6|4844.6|4865.7|4845.7|4864.6|4844.6|0
1616498400000|2021-03-23 11:20:00|4864.7|4844.7|4865.8|4845.8|4866.5|4846.5|4864.7|4844.7|0
1616498700000|2021-03-23 11:25:00|4865.9|4845.9|4867.9|4847.9|4868.3|4848.3|4865.9|4845.9|0
1616499000000|2021-03-23 11:30:00|4868|4848|4865.5|4845.5|4868.3|4848.3|4865.5|4845.5|0
1616499300000|2021-03-23 11:35:00|4865.4|4845.4|4865.8|4845.8|4867.4|4847.4|4865.4|4845.4|0
1616499600000|2021-03-23 11:40:00|4865.7|4845.7|4864.6|4844.6|4866.2|4846.2|4864.5|4844.5|0
1616499900000|2021-03-23 11:45:00|4864.7|4844.7|4864.4|4844.4|4866.5|4846.5|4864.4|4844.4|0
1616500200000|2021-03-23 11:50:00|4864.1|4844.1|4866.5|4846.5|4866.9|4846.9|4863.6|4843.6|0
1616500500000|2021-03-23 11:55:00|4866.6|4846.6|4865.6|4845.6|4867.9|4847.9|4865.5|4845.5|0
1616500800000|2021-03-23 12:00:00|4865.3|4845.3|4864|4844|4865.3|4845.3|4863.6|4843.6|0
1616501100000|2021-03-23 12:05:00|4863.8|4843.8|4863.4|4843.4|4864.3|4844.3|4863|4843|0
1616501400000|2021-03-23 12:10:00|4863.5|4843.5|4866.1|4846.1|4866.1|4846.1|4863.5|4843.5|0
1616501700000|2021-03-23 12:15:00|4866.2|4846.2|4867.6|4847.6|4867.6|4847.6|4865.9|4845.9|0
1616502000000|2021-03-23 12:20:00|4867.4|4847.4|4868.5|4848.5|4868.9|4848.9|4867.3|4847.3|0
1616502300000|2021-03-23 12:25:00|4868.4|4848.4|4865.4|4845.4|4868.6|4848.6|4865.4|4845.4|0
1616502600000|2021-03-23 12:30:00|4865.1|4845.1|4864|4844|4865.6|4845.6|4863.1|4843.1|0
1616502900000|2021-03-23 12:35:00|4863.8|4843.8|4863.9|4843.9|4864.6|4844.6|4863.3|4843.3|0
1616503200000|2021-03-23 12:40:00|4864|4844|4863.4|4843.4|4865.3|4845.3|4863|4843|0
1616503500000|2021-03-23 12:45:00|4863.5|4843.5|4866|4846|4866.3|4846.3|4863.4|4843.4|0
1616503800000|2021-03-23 12:50:00|4866.1|4846.1|4865.5|4845.5|4867.5|4847.5|4865.5|4845.5|0
1616504100000|2021-03-23 12:55:00|4865.7|4845.7|4864.9|4844.9|4867.4|4847.4|4864.9|4844.9|0
1616504400000|2021-03-23 13:00:00|4865|4845|4866.6|4846.6|4866.9|4846.9|4864.9|4844.9|0
1616504700000|2021-03-23 13:05:00|4866.5|4846.5|4866.9|4846.9|4868.1|4848.1|4866.5|4846.5|0
1616505000000|2021-03-23 13:10:00|4867|4847|4866.8|4846.8|4867.5|4847.5|4866.3|4846.3|0
1616505300000|2021-03-23 13:15:00|4867|4847|4866.3|4846.3|4867.8|4847.8|4866.3|4846.3|0
1616505600000|2021-03-23 13:20:00|4866.4|4846.4|4866.4|4846.4|4866.4|4846.4|4864.5|4844.5|0
1616505900000|2021-03-23 13:25:00|4866.5|4846.5|4865.5|4845.5|4866.5|4846.5|4864.7|4844.7|0
1616506200000|2021-03-23 13:30:00|4865.7|4845.7|4867.7|4847.7|4867.7|4847.7|4864.3|4844.3|0
1616506500000|2021-03-23 13:35:00|4867.6|4847.6|4869|4849|4869|4849|4866.7|4846.7|0
1616506800000|2021-03-23 13:40:00|4868.9|4848.9|4871.7|4851.7|4871.9|4851.9|4868.7|4848.7|0
1616507100000|2021-03-23 13:45:00|4871.5|4851.5|4874.4|4854.4|4875|4855|4871.2|4851.2|0
1616507400000|2021-03-23 13:50:00|4874.1|4854.1|4873.4|4853.4|4874.4|4854.4|4872.6|4852.6|0
1616507700000|2021-03-23 13:55:00|4873.5|4853.5|4875.8|4855.8|4876.5|4856.5|4873.5|4853.5|0
1616508000000|2021-03-23 14:00:00|4875.9|4855.9|4872.8|4852.8|4878.6|4858.6|4872.6|4852.6|0
1616508300000|2021-03-23 14:05:00|4872.9|4852.9|4873.4|4853.4|4873.6|4853.6|4872.2|4852.2|0
1616508600000|2021-03-23 14:10:00|4873.5|4853.5|4873.3|4853.3|4874.5|4854.5|4872.5|4852.5|0
1616508900000|2021-03-23 14:15:00|4873.4|4853.4|4875.9|4855.9|4875.9|4855.9|4873.4|4853.4|0
1616509200000|2021-03-23 14:20:00|4876|4856|4879.8|4859.8|4880.2|4860.2|4876|4856|0
1616509500000|2021-03-23 14:25:00|4879.7|4859.7|4879.1|4859.1|4879.9|4859.9|4878.2|4858.2|0
1616509800000|2021-03-23 14:30:00|4879|4859|4875.2|4855.2|4879|4859|4874.8|4854.8|0
1616510100000|2021-03-23 14:35:00|4875|4855|4871.5|4851.5|4875.1|4855.1|4871|4851|0
1616510400000|2021-03-23 14:40:00|4871.4|4851.4|4870.1|4850.1|4871.4|4851.4|4869.3|4849.3|0
1616510700000|2021-03-23 14:45:00|4870|4850|4871.9|4851.9|4872.6|4852.6|4870|4850|0
1616511000000|2021-03-23 14:50:00|4872.1|4852.1|4875.6|4855.6|4875.8|4855.8|4871.4|4851.4|0
1616511300000|2021-03-23 14:55:00|4875.7|4855.7|4876.6|4856.6|4877.2|4857.2|4875.4|4855.4|0
1616511600000|2021-03-23 15:00:00|4876.7|4856.7|4875.2|4855.2|4878.2|4858.2|4875.1|4855.1|0
1616511900000|2021-03-23 15:05:00|4875.3|4855.3|4873.3|4853.3|4875.5|4855.5|4873.2|4853.2|0
1616512200000|2021-03-23 15:10:00|4873.2|4853.2|4875.3|4855.3|4875.5|4855.5|4873.2|4853.2|0
1616512500000|2021-03-23 15:15:00|4875.4|4855.4|4874.4|4854.4|4875.4|4855.4|4874.2|4854.2|0
1616512800000|2021-03-23 15:20:00|4874.3|4854.3|4874.9|4854.9|4875.7|4855.7|4874.3|4854.3|0
1616513100000|2021-03-23 15:25:00|4875|4855|4877.8|4857.8|4878|4858|4874.8|4854.8|0
1616513400000|2021-03-23 15:30:00|4877.9|4857.9|4879.2|4859.2|4879.2|4859.2|4877.6|4857.6|0
1616513700000|2021-03-23 15:35:00|4879.1|4859.1|4879.4|4859.4|4880.5|4860.5|4878.6|4858.6|0
1616514000000|2021-03-23 15:40:00|4879.6|4859.6|4881.6|4861.6|4881.6|4861.6|4879.6|4859.6|0
1616514300000|2021-03-23 15:45:00|4881.5|4861.5|4879.6|4859.6|4881.5|4861.5|4878.9|4858.9|0
1616514600000|2021-03-23 15:50:00|4879.8|4859.8|4881.2|4861.2|4881.4|4861.4|4879.8|4859.8|0
1616514900000|2021-03-23 15:55:00|4881.1|4861.1|4881.6|4861.6|4882.6|4862.6|4880.9|4860.9|0
1616515200000|2021-03-23 16:00:00|4881.7|4861.7|4880.9|4860.9|4882.3|4862.3|4880.7|4860.7|0
1616515500000|2021-03-23 16:05:00|4881|4861|4878|4858|4881.2|4861.2|4876.8|4856.8|0
1616515800000|2021-03-23 16:10:00|4878.3|4858.3|4878.9|4858.9|4879.5|4859.5|4878.2|4858.2|0
1616516100000|2021-03-23 16:15:00|4879|4859|4878.4|4858.4|4879.1|4859.1|4877.5|4857.5|0
1616516400000|2021-03-23 16:20:00|4878.2|4858.2|4879.1|4859.1|4879.7|4859.7|4878.2|4858.2|0
1616516700000|2021-03-23 16:25:00|4879|4859|4879.3|4859.3|4880.2|4860.2|4878.7|4858.7|0
1616517000000|2021-03-23 16:30:00|4893.3|4843.3|4885.9|4835.9|4893.4|4843.4|4885.8|4835.8|0
1616517300000|2021-03-23 16:35:00|4885.4|4835.4|4891|4841|4891.1|4841.1|4884.6|4834.6|0
1616517600000|2021-03-23 16:40:00|4891.5|4841.5|4890.9|4840.9|4892.2|4842.2|4888.4|4838.4|0
1616517900000|2021-03-23 16:45:00|4891|4841|4890.8|4840.8|4892.1|4842.1|4890.8|4840.8|0
1616518200000|2021-03-23 16:50:00|4890.9|4840.9|4893.4|4843.4|4893.5|4843.5|4889.6|4839.6|0
1616518500000|2021-03-23 16:55:00|4893.5|4843.5|4894.8|4844.8|4894.8|4844.8|4893.5|4843.5|0
1616518800000|2021-03-23 17:00:00|4895.3|4845.3|4897.2|4847.2|4897.2|4847.2|4894.7|4844.7|0
1616519100000|2021-03-23 17:05:00|4896.9|4846.9|4897.2|4847.2|4897.3|4847.3|4895.9|4845.9|0
1616519400000|2021-03-23 17:10:00|4896.7|4846.7|4897.3|4847.3|4898.6|4848.6|4896|4846|0
1616519700000|2021-03-23 17:15:00|4897.5|4847.5|4897.3|4847.3|4898.6|4848.6|4897.2|4847.2|0
1616520000000|2021-03-23 17:20:00|4897.2|4847.2|4898.4|4848.4|4898.4|4848.4|4897.1|4847.1|0
1616520300000|2021-03-23 17:25:00|4898.5|4848.5|4896|4846|4898.5|4848.5|4895.9|4845.9|0
1616520600000|2021-03-23 17:30:00|4896.5|4846.5|4893.3|4843.3|4897.2|4847.2|4893.3|4843.3|0
1616520900000|2021-03-23 17:35:00|4893.4|4843.4|4890.8|4840.8|4893.4|4843.4|4890.8|4840.8|0
1616521200000|2021-03-23 17:40:00|4890.3|4840.3|4885.7|4835.7|4890.3|4840.3|4885.7|4835.7|0
1616521500000|2021-03-23 17:45:00|4885.6|4835.6|4887|4837|4887|4837|4884.3|4834.3|0
1616521800000|2021-03-23 17:50:00|4886.9|4836.9|4886.9|4836.9|4886.9|4836.9|4885.6|4835.6|0
1616522100000|2021-03-23 17:55:00|4887|4837|4885.6|4835.6|4887|4837|4883.1|4833.1|0
1616522400000|2021-03-23 18:00:00|4885.5|4835.5|4884.4|4834.4|4885.6|4835.6|4883.1|4833.1|0
1616522700000|2021-03-23 18:05:00|4884.3|4834.3|4885.7|4835.7|4885.7|4835.7|4883|4833|0
1616523000000|2021-03-23 18:10:00|4885.3|4835.3|4885.7|4835.7|4885.8|4835.8|4884.5|4834.5|0
1616523300000|2021-03-23 18:15:00|4885.4|4835.4|4883.3|4833.3|4885.8|4835.8|4883.1|4833.1|0
1616523600000|2021-03-23 18:20:00|4883.8|4833.8|4884.6|4834.6|4884.6|4834.6|4883.3|4833.3|0
1616523900000|2021-03-23 18:25:00|4884.5|4834.5|4883.4|4833.4|4884.6|4834.6|4883.1|4833.1|0
1616524200000|2021-03-23 18:30:00|4883.8|4833.8|4882.1|4832.1|4884.7|4834.7|4882|4832|0
1616524500000|2021-03-23 18:35:00|4882.2|4832.2|4879.6|4829.6|4883.4|4833.4|4879.5|4829.5|0
1616524800000|2021-03-23 18:40:00|4880.1|4830.1|4879.4|4829.4|4880.9|4830.9|4876.8|4826.8|0
1616525100000|2021-03-23 18:45:00|4879.3|4829.3|4880.7|4830.7|4880.7|4830.7|4876.8|4826.8|0
1616525400000|2021-03-23 18:50:00|4880.6|4830.6|4876.7|4826.7|4880.6|4830.6|4876.7|4826.7|0
1616525700000|2021-03-23 18:55:00|4876.8|4826.8|4872.7|4822.7|4876.8|4826.8|4872.7|4822.7|0
1616526000000|2021-03-23 19:00:00|4872.8|4822.8|4874.1|4824.1|4874.1|4824.1|4870|4820|0
1616526300000|2021-03-23 19:05:00|4873.6|4823.6|4871.5|4821.5|4874.2|4824.2|4871.5|4821.5|0
1616526600000|2021-03-23 19:10:00|4871.6|4821.6|4870|4820|4872.8|4822.8|4869.9|4819.9|0
1616526900000|2021-03-23 19:15:00|4869.9|4819.9|4868.7|4818.7|4870.1|4820.1|4867.4|4817.4|0
1616527200000|2021-03-23 19:20:00|4868.5|4818.5|4863.5|4813.5|4868.7|4818.7|4863.5|4813.5|0
1616527500000|2021-03-23 19:25:00|4863.4|4813.4|4864.8|4814.8|4866.2|4816.2|4862.1|4812.1|0
1616527800000|2021-03-23 19:30:00|4864.3|4814.3|4862.1|4812.1|4864.9|4814.9|4860.9|4810.9|0
1616528100000|2021-03-23 19:35:00|4862.2|4812.2|4860.9|4810.9|4863.5|4813.5|4859.5|4809.5|0
1616528400000|2021-03-23 19:40:00|4860.8|4810.8|4863.5|4813.5|4863.6|4813.6|4859.6|4809.6|0
1616528700000|2021-03-23 19:45:00|4863.4|4813.4|4863.5|4813.5|4868|4818|4862.2|4812.2|0
1616529000000|2021-03-23 19:50:00|4863.3|4813.3|4866.1|4816.1|4866.1|4816.1|4859.5|4809.5|0
1616529300000|2021-03-23 19:55:00|4866|4816|4866.1|4816.1|4867.4|4817.4|4864.6|4814.6|0
1616529600000|2021-03-23 20:00:00|4866.2|4816.2|4865.6|4815.6|4866.2|4816.2|4864.9|4814.9|0
1616529900000|2021-03-23 20:05:00|4865.4|4815.4|4866.3|4816.3|4866.4|4816.4|4865|4815|0
1616530200000|2021-03-23 20:10:00|4866.5|4816.5|4866.4|4816.4|4867.7|4817.7|4866.3|4816.3|0
1616530500000|2021-03-23 20:15:00|4866.9|4816.9|4866.4|4816.4|4867.6|4817.6|4866.4|4816.4|0
1616530800000|2021-03-23 20:20:00|4866|4816|4865.2|4815.2|4866|4816|4865.2|4815.2|0
1616531400000|2021-03-23 20:30:00|4865.1|4815.1|4866.4|4816.4|4866.4|4816.4|4865.1|4815.1|0
1616531700000|2021-03-23 20:35:00|4866.3|4816.3|4866.3|4816.3|4866.4|4816.4|4866.3|4816.3|0
1616532000000|2021-03-23 20:40:00|4866.4|4816.4|4867.5|4817.5|4867.6|4817.6|4866.3|4816.3|0
1616532300000|2021-03-23 20:45:00|4867|4817|4865.1|4815.1|4867.5|4817.5|4865.1|4815.1|0
1616532600000|2021-03-23 20:50:00|4864.8|4814.8|4865.1|4815.1|4866.3|4816.3|4864.4|4814.4|0
1616532900000|2021-03-23 20:55:00|4865.6|4815.6|4865.7|4815.7|4867.6|4817.6|4865.1|4815.1|0
1616533200000|2021-03-23 21:00:00|4866.3|4816.3|4866.2|4816.2|4866.6|4816.6|4865.9|4815.9|0
1616533500000|2021-03-23 21:05:00|4866.3|4816.3|4866.4|4816.4|4866.6|4816.6|4866.3|4816.3|0
1616533800000|2021-03-23 21:10:00|4866.3|4816.3|4866.2|4816.2|4866.4|4816.4|4866.1|4816.1|0
1616534100000|2021-03-23 21:15:00|4866.4|4816.4|4866.3|4816.3|4866.5|4816.5|4866.3|4816.3|0
1616534400000|2021-03-23 21:20:00|4866.4|4816.4|4865|4815|4866.4|4816.4|4864.9|4814.9|0
1616534700000|2021-03-23 21:25:00|4865.1|4815.1|4865.8|4815.8|4865.9|4815.9|4865.1|4815.1|0
1616535000000|2021-03-23 21:30:00|4865.9|4815.9|4865.9|4815.9|4865.9|4815.9|4865.8|4815.8|0
1616535300000|2021-03-23 21:35:00|4866.1|4816.1|4866.6|4816.6|4866.6|4816.6|4866.1|4816.1|0
1616535600000|2021-03-23 21:40:00|4866.9|4816.9|4866.6|4816.6|4867|4817|4866.6|4816.6|0
1616535900000|2021-03-23 21:45:00|4866.7|4816.7|4866.9|4816.9|4867.4|4817.4|4866.7|4816.7|0
1616536200000|2021-03-23 21:50:00|4866.6|4816.6|4867.6|4817.6|4867.9|4817.9|4866.6|4816.6|0
1616536500000|2021-03-23 21:55:00|4867.4|4817.4|4867.4|4817.4|4868|4818|4867.3|4817.3|0
1616536800000|2021-03-23 22:00:00|4867.7|4817.7|4865.6|4815.6|4869.1|4819.1|4865.3|4815.3|0
1616537100000|2021-03-23 22:05:00|4865.7|4815.7|4864.8|4814.8|4866.2|4816.2|4864.5|4814.5|0
1616537400000|2021-03-23 22:10:00|4865|4815|4864.5|4814.5|4865.9|4815.9|4864.5|4814.5|0
1616537700000|2021-03-23 22:15:00|4864.6|4814.6|4864.5|4814.5|4864.8|4814.8|4864.5|4814.5|0
1616538000000|2021-03-23 22:20:00|4864.4|4814.4|4862.1|4812.1|4864.5|4814.5|4862.1|4812.1|0
1616538300000|2021-03-23 22:25:00|4862.2|4812.2|4862.3|4812.3|4862.8|4812.8|4861.2|4811.2|0
1616538600000|2021-03-23 22:30:00|4862.5|4812.5|4863.1|4813.1|4863.1|4813.1|4862.5|4812.5|0
1616538900000|2021-03-23 22:35:00|4863.4|4813.4|4865.9|4815.9|4866.2|4816.2|4863.4|4813.4|0
1616539200000|2021-03-23 22:40:00|4865.6|4815.6|4866.2|4816.2|4866.3|4816.3|4865.3|4815.3|0
1616539500000|2021-03-23 22:45:00|4866.4|4816.4|4866.2|4816.2|4866.7|4816.7|4866.2|4816.2|0
1616539800000|2021-03-23 22:50:00|4866.4|4816.4|4866.2|4816.2|4866.7|4816.7|4866.2|4816.2|0
1616540100000|2021-03-23 22:55:00|4866.1|4816.1|4864.5|4814.5|4866.1|4816.1|4864.4|4814.4|0
1616540400000|2021-03-23 23:00:00|4864|4814|4862.8|4812.8|4864|4814|4861.5|4811.5|0
1616540700000|2021-03-23 23:05:00|4862.9|4812.9|4863.4|4813.4|4863.4|4813.4|4862.1|4812.1|0
1616541000000|2021-03-23 23:10:00|4863.7|4813.7|4862.8|4812.8|4864.1|4814.1|4862.8|4812.8|0
1616541300000|2021-03-23 23:15:00|4862.6|4812.6|4860.1|4810.1|4863.4|4813.4|4859.3|4809.3|0
1616541600000|2021-03-23 23:20:00|4860.2|4810.2|4859.8|4809.8|4860.4|4810.4|4859.3|4809.3|0
1616541900000|2021-03-23 23:25:00|4859.5|4809.5|4860.7|4810.7|4860.9|4810.9|4859.3|4809.3|0
1616542200000|2021-03-23 23:30:00|4860.4|4810.4|4861.2|4811.2|4861.2|4811.2|4858.8|4808.8|0
1616542500000|2021-03-23 23:35:00|4861.5|4811.5|4859.8|4809.8|4861.5|4811.5|4859.5|4809.5|0
1616542800000|2021-03-23 23:40:00|4859.5|4809.5|4861.2|4811.2|4861.7|4811.7|4859.5|4809.5|0
1616543100000|2021-03-23 23:45:00|4861.5|4811.5|4859.8|4809.8|4861.5|4811.5|4857.6|4807.6|0
1616543400000|2021-03-23 23:50:00|4859.5|4809.5|4860.1|4810.1|4860.7|4810.7|4859|4809|0
1616543700000|2021-03-23 23:55:00|4860|4810|4860.9|4810.9|4860.9|4810.9|4859.5|4809.5|0
1616544000000|2021-03-24 00:00:00|4861|4811|4863.7|4813.7|4865|4815|4861|4811|0
1616544300000|2021-03-24 00:05:00|4863.4|4813.4|4862.3|4812.3|4864.5|4814.5|4861.7|4811.7|0
1616544600000|2021-03-24 00:10:00|4862.5|4812.5|4860.9|4810.9|4863.1|4813.1|4860.7|4810.7|0
1616544900000|2021-03-24 00:15:00|4860.7|4810.7|4863.7|4813.7|4863.7|4813.7|4858.2|4808.2|0
1616545200000|2021-03-24 00:20:00|4863.2|4813.2|4865.9|4815.9|4866.3|4816.3|4862.5|4812.5|0
1616545500000|2021-03-24 00:25:00|4866.2|4816.2|4866.2|4816.2|4867.5|4817.5|4865|4815|0
1616545800000|2021-03-24 00:30:00|4865.7|4815.7|4866.3|4816.3|4866.3|4816.3|4863.7|4813.7|0
1616546100000|2021-03-24 00:35:00|4866.5|4816.5|4866.2|4816.2|4867.5|4817.5|4866.2|4816.2|0
1616546400000|2021-03-24 00:40:00|4865.8|4815.8|4865.6|4815.6|4866.2|4816.2|4863.8|4813.8|0
1616546700000|2021-03-24 00:45:00|4865.4|4815.4|4865|4815|4865.4|4815.4|4863.7|4813.7|0
1616547000000|2021-03-24 00:50:00|4864.9|4814.9|4862.4|4812.4|4864.9|4814.9|4862.4|4812.4|0
1616547300000|2021-03-24 00:55:00|4862.5|4812.5|4863.7|4813.7|4865|4815|4861.2|4811.2|0
1616547600000|2021-03-24 01:00:00|4863.9|4813.9|4863.7|4813.7|4866.2|4816.2|4863.7|4813.7|0
1616547900000|2021-03-24 01:05:00|4863.8|4813.8|4865.6|4815.6|4866.3|4816.3|4863.7|4813.7|0
1616548200000|2021-03-24 01:10:00|4865.9|4815.9|4867.5|4817.5|4867.5|4817.5|4865.6|4815.6|0
1616548500000|2021-03-24 01:15:00|4867.6|4817.6|4866.3|4816.3|4868.8|4818.8|4866.2|4816.2|0
1616548800000|2021-03-24 01:20:00|4866.2|4816.2|4866.2|4816.2|4867.5|4817.5|4865|4815|0
1616549100000|2021-03-24 01:25:00|4866.5|4816.5|4868.6|4818.6|4868.8|4818.8|4866.2|4816.2|0
1616549400000|2021-03-24 01:30:00|4868|4818|4866.2|4816.2|4868.6|4818.6|4866.1|4816.1|0
1616549700000|2021-03-24 01:35:00|4866.4|4816.4|4868.7|4818.7|4869.9|4819.9|4866.2|4816.2|0
1616550000000|2021-03-24 01:40:00|4869.2|4819.2|4864.9|4814.9|4869.9|4819.9|4864.9|4814.9|0
1616550300000|2021-03-24 01:45:00|4864.8|4814.8|4861.1|4811.1|4864.8|4814.8|4859.9|4809.9|0
1616550600000|2021-03-24 01:50:00|4860.7|4810.7|4861.1|4811.1|4861.2|4811.2|4859.9|4809.9|0
1616550900000|2021-03-24 01:55:00|4860.6|4810.6|4857.4|4807.4|4861.2|4811.2|4857.4|4807.4|0
1616551200000|2021-03-24 02:00:00|4857.3|4807.3|4856.1|4806.1|4858.7|4808.7|4856.1|4806.1|0
1616551500000|2021-03-24 02:05:00|4857.3|4807.3|4861|4811|4861|4811|4856.1|4806.1|0
1616551800000|2021-03-24 02:10:00|4861.1|4811.1|4862.3|4812.3|4862.4|4812.4|4861|4811|0
1616552100000|2021-03-24 02:15:00|4861.8|4811.8|4861|4811|4862.3|4812.3|4859.8|4809.8|0
1616552400000|2021-03-24 02:20:00|4860.8|4810.8|4858.5|4808.5|4860.8|4810.8|4857.2|4807.2|0
1616552700000|2021-03-24 02:25:00|4858.2|4808.2|4858.4|4808.4|4859.8|4809.8|4857.2|4807.2|0
1616553000000|2021-03-24 02:30:00|4858.5|4808.5|4859.7|4809.7|4859.7|4809.7|4857.2|4807.2|0
1616553300000|2021-03-24 02:35:00|4860|4810|4861|4811|4861|4811|4858.4|4808.4|0
1616553600000|2021-03-24 02:40:00|4860.9|4810.9|4862.2|4812.2|4863.5|4813.5|4860.9|4810.9|0
1616553900000|2021-03-24 02:45:00|4862.3|4812.3|4863.5|4813.5|4864.8|4814.8|4862.3|4812.3|0
1616554200000|2021-03-24 02:50:00|4863|4813|4864.8|4814.8|4864.8|4814.8|4862.3|4812.3|0
1616554500000|2021-03-24 02:55:00|4864.3|4814.3|4862.3|4812.3|4864.3|4814.3|4862.3|4812.3|0
1616554800000|2021-03-24 03:00:00|4861.8|4811.8|4861.1|4811.1|4861.8|4811.8|4859.8|4809.8|0
1616555100000|2021-03-24 03:05:00|4860.6|4810.6|4859.7|4809.7|4861.1|4811.1|4858.5|4808.5|0
1616555400000|2021-03-24 03:10:00|4859.8|4809.8|4862.2|4812.2|4862.2|4812.2|4859.7|4809.7|0
1616555700000|2021-03-24 03:15:00|4861.8|4811.8|4861.1|4811.1|4862.3|4812.3|4861|4811|0
1616556000000|2021-03-24 03:20:00|4861|4811|4862.3|4812.3|4862.3|4812.3|4859.8|4809.8|0
1616556300000|2021-03-24 03:25:00|4862.4|4812.4|4866.2|4816.2|4866.2|4816.2|4862.3|4812.3|0
1616556600000|2021-03-24 03:30:00|4866.1|4816.1|4868.6|4818.6|4868.7|4818.7|4866.1|4816.1|0
1616556900000|2021-03-24 03:35:00|4868.4|4818.4|4869.9|4819.9|4869.9|4819.9|4867.4|4817.4|0
1616557200000|2021-03-24 03:40:00|4869.4|4819.4|4869.9|4819.9|4869.9|4819.9|4868.7|4818.7|0
1616557500000|2021-03-24 03:45:00|4871.1|4821.1|4869.9|4819.9|4871.1|4821.1|4868.6|4818.6|0
1616557800000|2021-03-24 03:50:00|4869.8|4819.8|4869.8|4819.8|4871.1|4821.1|4868.6|4818.6|0
1616558100000|2021-03-24 03:55:00|4869.6|4819.6|4869.8|4819.8|4869.9|4819.9|4868.6|4818.6|0
1616558400000|2021-03-24 04:00:00|4869.6|4819.6|4868.6|4818.6|4869.8|4819.8|4868.6|4818.6|0
1616558700000|2021-03-24 04:05:00|4868.8|4818.8|4871|4821|4871.1|4821.1|4868.6|4818.6|0
1616559000000|2021-03-24 04:10:00|4871.1|4821.1|4869.2|4819.2|4871.1|4821.1|4868.6|4818.6|0
1616559300000|2021-03-24 04:15:00|4869.4|4819.4|4867.4|4817.4|4869.8|4819.8|4867.4|4817.4|0
1616559600000|2021-03-24 04:20:00|4868|4818|4867.4|4817.4|4868.6|4818.6|4867.4|4817.4|0
1616559900000|2021-03-24 04:25:00|4867.3|4817.3|4867.3|4817.3|4867.9|4817.9|4867.3|4817.3|0
1616560500000|2021-03-24 04:35:00|4867.5|4817.5|4867.3|4817.3|4868.5|4818.5|4867.2|4817.2|0
1616560800000|2021-03-24 04:40:00|4867.2|4817.2|4864.8|4814.8|4867.2|4817.2|4864.8|4814.8|0
1616561100000|2021-03-24 04:45:00|4864.3|4814.3|4862.4|4812.4|4864.3|4814.3|4862.3|4812.3|0
1616561400000|2021-03-24 04:50:00|4862.3|4812.3|4862.3|4812.3|4862.4|4812.4|4862.3|4812.3|0
1616561700000|2021-03-24 04:55:00|4862.6|4812.6|4863.6|4813.6|4863.6|4813.6|4862.3|4812.3|0
1616562000000|2021-03-24 05:00:00|4863.1|4813.1|4859.9|4809.9|4863.1|4813.1|4859.9|4809.9|0
1616562300000|2021-03-24 05:05:00|4860.1|4810.1|4863.6|4813.6|4864.9|4814.9|4859.9|4809.9|0
1616562600000|2021-03-24 05:10:00|4864.1|4814.1|4864.9|4814.9|4864.9|4814.9|4863.6|4813.6|0
1616562900000|2021-03-24 05:15:00|4864.6|4814.6|4862.3|4812.3|4864.9|4814.9|4862.3|4812.3|0
1616563200000|2021-03-24 05:20:00|4862.4|4812.4|4861|4811|4862.4|4812.4|4859.8|4809.8|0
1616563500000|2021-03-24 05:25:00|4860.8|4810.8|4863.6|4813.6|4863.6|4813.6|4859.8|4809.8|0
1616563800000|2021-03-24 05:30:00|4863.5|4813.5|4867.3|4817.3|4867.3|4817.3|4863.5|4813.5|0
1616564100000|2021-03-24 05:35:00|4867.1|4817.1|4864.8|4814.8|4867.4|4817.4|4864.8|4814.8|0
1616564400000|2021-03-24 05:40:00|4863.6|4813.6|4866|4816|4866.1|4816.1|4863.5|4813.5|0
1616564700000|2021-03-24 05:45:00|4865.8|4815.8|4866|4816|4866.6|4816.6|4864.7|4814.7|0
1616565000000|2021-03-24 05:50:00|4865.7|4815.7|4863.5|4813.5|4866|4816|4863.4|4813.4|0
1616565300000|2021-03-24 05:55:00|4863.4|4813.4|4863.4|4813.4|4865.9|4815.9|4863.4|4813.4|0
1616565600000|2021-03-24 06:00:00|4863.7|4813.7|4862.1|4812.1|4864.7|4814.7|4862.1|4812.1|0
1616565900000|2021-03-24 06:05:00|4862.2|4812.2|4863.5|4813.5|4864.7|4814.7|4862.1|4812.1|0
1616566200000|2021-03-24 06:10:00|4863.7|4813.7|4864.7|4814.7|4864.7|4814.7|4863.4|4813.4|0
1616566500000|2021-03-24 06:15:00|4864.5|4814.5|4864.7|4814.7|4866|4816|4863.5|4813.5|0
1616566800000|2021-03-24 06:20:00|4864.8|4814.8|4864.7|4814.7|4864.8|4814.8|4863.5|4813.5|0
1616567100000|2021-03-24 06:25:00|4864.8|4814.8|4864.7|4814.7|4864.8|4814.8|4864.7|4814.7|0
1616567400000|2021-03-24 06:30:00|4864.8|4814.8|4866|4816|4866|4816|4864.7|4814.7|0
1616567700000|2021-03-24 06:35:00|4865.7|4815.7|4863.5|4813.5|4866|4816|4863.5|4813.5|0
1616568000000|2021-03-24 06:40:00|4863.4|4813.4|4865.4|4815.4|4866|4816|4863.4|4813.4|0
1616568300000|2021-03-24 06:45:00|4865.1|4815.1|4866.6|4816.6|4867.2|4817.2|4864.8|4814.8|0
1616568600000|2021-03-24 06:50:00|4866.9|4816.9|4867.3|4817.3|4867.4|4817.4|4866|4816|0
1616568900000|2021-03-24 06:55:00|4866.8|4816.8|4866.1|4816.1|4867.3|4817.3|4866.1|4816.1|0
1616569200000|2021-03-24 07:00:00|4866.6|4816.6|4871|4821|4871.1|4821.1|4861.7|4811.7|0
1616569500000|2021-03-24 07:05:00|4871.1|4821.1|4866.2|4816.2|4871.1|4821.1|4866.2|4816.2|0
1616569800000|2021-03-24 07:10:00|4866|4816|4866.2|4816.2|4868.6|4818.6|4864.9|4814.9|0
1616570100000|2021-03-24 07:15:00|4866.1|4816.1|4862.4|4812.4|4866.2|4816.2|4862.4|4812.4|0
1616570400000|2021-03-24 07:20:00|4862|4812|4862.3|4812.3|4863.6|4813.6|4859.9|4809.9|0
1616570700000|2021-03-24 07:25:00|4861.8|4811.8|4862.3|4812.3|4863.5|4813.5|4861.1|4811.1|0
1616571000000|2021-03-24 07:30:00|4862.2|4812.2|4866|4816|4866|4816|4862.2|4812.2|0
1616571300000|2021-03-24 07:35:00|4865.9|4815.9|4866.1|4816.1|4867.3|4817.3|4864.8|4814.8|0
1616571600000|2021-03-24 07:40:00|4866|4816|4862.3|4812.3|4866|4816|4862.3|4812.3|0
1616571900000|2021-03-24 07:45:00|4861.9|4811.9|4864.8|4814.8|4864.8|4814.8|4861.1|4811.1|0
1616572200000|2021-03-24 07:50:00|4865.3|4815.3|4864.8|4814.8|4866.1|4816.1|4864.8|4814.8|0
1616572500000|2021-03-24 07:55:00|4865.3|4815.3|4864.8|4814.8|4866.1|4816.1|4863.6|4813.6|0
1616572800000|2021-03-24 08:00:00|4864.4|4814.4|4857.5|4807.5|4864.4|4814.4|4855|4805|0
1616573100000|2021-03-24 08:05:00|4857|4807|4867.3|4847.3|4875.1|4855.1|4853.8|4803.8|0
1616573400000|2021-03-24 08:10:00|4867.4|4847.4|4865.9|4845.9|4870.1|4850.1|4865.1|4845.1|0
1616573700000|2021-03-24 08:15:00|4866.3|4846.3|4864.5|4844.5|4867.2|4847.2|4863.1|4843.1|0
1616574000000|2021-03-24 08:20:00|4864|4844|4860.3|4840.3|4866.8|4846.8|4858.5|4838.5|0
1616574300000|2021-03-24 08:25:00|4860.2|4840.2|4862.1|4842.1|4863.8|4843.8|4860.2|4840.2|0
1616574600000|2021-03-24 08:30:00|4862.4|4842.4|4862.8|4842.8|4864.2|4844.2|4861.5|4841.5|0
1616574900000|2021-03-24 08:35:00|4862.4|4842.4|4859.9|4839.9|4863|4843|4859.9|4839.9|0
1616575200000|2021-03-24 08:40:00|4859.8|4839.8|4861.9|4841.9|4861.9|4841.9|4858.6|4838.6|0
1616575500000|2021-03-24 08:45:00|4862|4842|4864.6|4844.6|4865.7|4845.7|4862|4842|0
1616575800000|2021-03-24 08:50:00|4864.5|4844.5|4863.6|4843.6|4866.4|4846.4|4862.8|4842.8|0
1616576100000|2021-03-24 08:55:00|4863.7|4843.7|4864.9|4844.9|4866.9|4846.9|4863.7|4843.7|0
1616576400000|2021-03-24 09:00:00|4864.8|4844.8|4864.9|4844.9|4866.3|4846.3|4864.7|4844.7|0
1616576700000|2021-03-24 09:05:00|4865|4845|4861.6|4841.6|4865.5|4845.5|4860.6|4840.6|0
1616577000000|2021-03-24 09:10:00|4861.7|4841.7|4863.6|4843.6|4864.8|4844.8|4861.2|4841.2|0
1616577300000|2021-03-24 09:15:00|4863.5|4843.5|4861.9|4841.9|4864.9|4844.9|4860.4|4840.4|0
1616577600000|2021-03-24 09:20:00|4862|4842|4859.7|4839.7|4862|4842|4858.3|4838.3|0
1616577900000|2021-03-24 09:25:00|4859.8|4839.8|4860.9|4840.9|4865.6|4845.6|4859.5|4839.5|0
1616578200000|2021-03-24 09:30:00|4861|4841|4863|4843|4863.1|4843.1|4859.9|4839.9|0
1616578500000|2021-03-24 09:35:00|4863.2|4843.2|4863.7|4843.7|4863.7|4843.7|4861.2|4841.2|0
1616578800000|2021-03-24 09:40:00|4863.6|4843.6|4864.5|4844.5|4866|4846|4863.6|4843.6|0
1616579100000|2021-03-24 09:45:00|4864.4|4844.4|4863.7|4843.7|4866.5|4846.5|4863.6|4843.6|0
1616579400000|2021-03-24 09:50:00|4863.4|4843.4|4861.1|4841.1|4864.9|4844.9|4861.1|4841.1|0
1616579700000|2021-03-24 09:55:00|4861.2|4841.2|4863.1|4843.1|4863.4|4843.4|4860.9|4840.9|0
1616580000000|2021-03-24 10:00:00|4863|4843|4864.3|4844.3|4865.1|4845.1|4862.5|4842.5|0
1616580300000|2021-03-24 10:05:00|4864.4|4844.4|4863.7|4843.7|4864.9|4844.9|4863.3|4843.3|0
1616580600000|2021-03-24 10:10:00|4863.8|4843.8|4863.9|4843.9|4864.7|4844.7|4863.2|4843.2|0
1616580900000|2021-03-24 10:15:00|4864|4844|4862.9|4842.9|4865.4|4845.4|4861.4|4841.4|0
1616581200000|2021-03-24 10:20:00|4863.1|4843.1|4858.5|4838.5|4863.3|4843.3|4858.5|4838.5|0
1616581500000|2021-03-24 10:25:00|4858.6|4838.6|4860|4840|4860.7|4840.7|4858.3|4838.3|0
1616581800000|2021-03-24 10:30:00|4859.9|4839.9|4861.4|4841.4|4862.2|4842.2|4859.1|4839.1|0
1616582100000|2021-03-24 10:35:00|4861.7|4841.7|4858.3|4838.3|4862.1|4842.1|4857.6|4837.6|0
1616582400000|2021-03-24 10:40:00|4858.2|4838.2|4852.7|4832.7|4858.2|4838.2|4852.1|4832.1|0
1616582700000|2021-03-24 10:45:00|4852.5|4832.5|4852.3|4832.3|4852.8|4832.8|4850.7|4830.7|0
1616583000000|2021-03-24 10:50:00|4852.4|4832.4|4852.8|4832.8|4853.9|4833.9|4852.4|4832.4|0
1616583300000|2021-03-24 10:55:00|4853|4833|4853.9|4833.9|4855.8|4835.8|4853|4833|0
1616583600000|2021-03-24 11:00:00|4854|4834|4855.6|4835.6|4856.2|4836.2|4854|4834|0
1616583900000|2021-03-24 11:05:00|4855.5|4835.5|4855.3|4835.3|4856.3|4836.3|4854.2|4834.2|0
1616584200000|2021-03-24 11:10:00|4855.1|4835.1|4854.8|4834.8|4856.2|4836.2|4854.8|4834.8|0
1616584500000|2021-03-24 11:15:00|4855.1|4835.1|4855.2|4835.2|4855.9|4835.9|4854.8|4834.8|0
1616584800000|2021-03-24 11:20:00|4855.4|4835.4|4854.8|4834.8|4855.7|4835.7|4854.1|4834.1|0
1616585100000|2021-03-24 11:25:00|4854.9|4834.9|4854.3|4834.3|4855.2|4835.2|4853.6|4833.6|0
1616585400000|2021-03-24 11:30:00|4854.4|4834.4|4854.8|4834.8|4855|4835|4853.4|4833.4|0
1616585700000|2021-03-24 11:35:00|4854.7|4834.7|4858.1|4838.1|4858.5|4838.5|4854.7|4834.7|0
1616586000000|2021-03-24 11:40:00|4858|4838|4857|4837|4858.2|4838.2|4857|4837|0
1616586300000|2021-03-24 11:45:00|4856.9|4836.9|4857.1|4837.1|4857.5|4837.5|4856.3|4836.3|0
1616586600000|2021-03-24 11:50:00|4857|4837|4857.2|4837.2|4857.6|4837.6|4856.7|4836.7|0
1616586900000|2021-03-24 11:55:00|4857.3|4837.3|4856.4|4836.4|4858.2|4838.2|4856.4|4836.4|0
1616587200000|2021-03-24 12:00:00|4856.6|4836.6|4857.3|4837.3|4858.4|4838.4|4856.6|4836.6|0
1616587500000|2021-03-24 12:05:00|4857.2|4837.2|4856.9|4836.9|4858.3|4838.3|4855.7|4835.7|0
1616587800000|2021-03-24 12:10:00|4856.8|4836.8|4856.9|4836.9|4858|4838|4856.4|4836.4|0
1616588100000|2021-03-24 12:15:00|4857.1|4837.1|4854.6|4834.6|4858.2|4838.2|4854.6|4834.6|0
1616588400000|2021-03-24 12:20:00|4854.5|4834.5|4854.1|4834.1|4854.7|4834.7|4853.2|4833.2|0
1616588700000|2021-03-24 12:25:00|4854.2|4834.2|4853.6|4833.6|4855.3|4835.3|4853.4|4833.4|0
1616589000000|2021-03-24 12:30:00|4853.5|4833.5|4852.8|4832.8|4854.6|4834.6|4852.2|4832.2|0
1616589300000|2021-03-24 12:35:00|4852.7|4832.7|4852.5|4832.5|4852.9|4832.9|4851.6|4831.6|0
1616589600000|2021-03-24 12:40:00|4852.4|4832.4|4849.8|4829.8|4852.4|4832.4|4849.8|4829.8|0
1616589900000|2021-03-24 12:45:00|4849.7|4829.7|4850.8|4830.8|4851.4|4831.4|4849.7|4829.7|0
1616590200000|2021-03-24 12:50:00|4850.7|4830.7|4850.4|4830.4|4850.7|4830.7|4850.1|4830.1|0
1616590500000|2021-03-24 12:55:00|4850.3|4830.3|4848.9|4828.9|4850.8|4830.8|4848.9|4828.9|0
1616590800000|2021-03-24 13:00:00|4849|4829|4849.1|4829.1|4849.5|4829.5|4847.9|4827.9|0
1616591100000|2021-03-24 13:05:00|4849.2|4829.2|4852.2|4832.2|4852.2|4832.2|4849.2|4829.2|0
1616591400000|2021-03-24 13:10:00|4852|4832|4851.9|4831.9|4852.9|4832.9|4851.4|4831.4|0
1616591700000|2021-03-24 13:15:00|4851.7|4831.7|4850.2|4830.2|4852.1|4832.1|4850.1|4830.1|0
1616592000000|2021-03-24 13:20:00|4850|4830|4849.3|4829.3|4850.6|4830.6|4849.3|4829.3|0
1616592300000|2021-03-24 13:25:00|4849.1|4829.1|4846|4826|4849.1|4829.1|4845.4|4825.4|0
1616592600000|2021-03-24 13:30:00|4845.8|4825.8|4845|4825|4848.1|4828.1|4844.4|4824.4|0
1616592900000|2021-03-24 13:35:00|4844.9|4824.9|4852.8|4832.8|4853|4833|4844.2|4824.2|0
1616593200000|2021-03-24 13:40:00|4852.9|4832.9|4852.6|4832.6|4854.3|4834.3|4851.4|4831.4|0
1616593500000|2021-03-24 13:45:00|4852.8|4832.8|4851.1|4831.1|4853.8|4833.8|4851|4831|0
1616593800000|2021-03-24 13:50:00|4851|4831|4849.6|4829.6|4851|4831|4847.4|4827.4|0
1616594100000|2021-03-24 13:55:00|4849.8|4829.8|4851.3|4831.3|4851.4|4831.4|4849.7|4829.7|0
1616594400000|2021-03-24 14:00:00|4851.4|4831.4|4854.8|4834.8|4854.8|4834.8|4851.2|4831.2|0
1616594700000|2021-03-24 14:05:00|4854.9|4834.9|4855.5|4835.5|4858.5|4838.5|4854.9|4834.9|0
1616595000000|2021-03-24 14:10:00|4855.8|4835.8|4858.4|4838.4|4859.3|4839.3|4855.8|4835.8|0
1616595300000|2021-03-24 14:15:00|4858.1|4838.1|4855.1|4835.1|4858.1|4838.1|4854.6|4834.6|0
1616595600000|2021-03-24 14:20:00|4855.2|4835.2|4857.2|4837.2|4857.5|4837.5|4855.2|4835.2|0
1616595900000|2021-03-24 14:25:00|4857.3|4837.3|4860.5|4840.5|4860.5|4840.5|4857.2|4837.2|0
1616596200000|2021-03-24 14:30:00|4860.3|4840.3|4857.4|4837.4|4860.4|4840.4|4857.2|4837.2|0
1616596500000|2021-03-24 14:35:00|4857.8|4837.8|4858.7|4838.7|4860|4840|4857.1|4837.1|0
1616596800000|2021-03-24 14:40:00|4858.5|4838.5|4859.4|4839.4|4859.8|4839.8|4858.2|4838.2|0
1616597100000|2021-03-24 14:45:00|4859.7|4839.7|4861.2|4841.2|4861.2|4841.2|4859.6|4839.6|0
1616597400000|2021-03-24 14:50:00|4861.3|4841.3|4862.6|4842.6|4862.8|4842.8|4860.7|4840.7|0
1616597700000|2021-03-24 14:55:00|4862.8|4842.8|4862.5|4842.5|4862.8|4842.8|4860.9|4840.9|0
1616598000000|2021-03-24 15:00:00|4862.4|4842.4|4863.2|4843.2|4863.7|4843.7|4861.9|4841.9|0
1616598300000|2021-03-24 15:05:00|4863.4|4843.4|4868.5|4848.5|4868.5|4848.5|4863.2|4843.2|0
1616598600000|2021-03-24 15:10:00|4868|4848|4868.8|4848.8|4869.2|4849.2|4867.1|4847.1|0
1616598900000|2021-03-24 15:15:00|4869|4849|4868.9|4848.9|4869.8|4849.8|4867|4847|0
1616599200000|2021-03-24 15:20:00|4868.8|4848.8|4867.9|4847.9|4869.6|4849.6|4866.4|4846.4|0
1616599500000|2021-03-24 15:25:00|4867.6|4847.6|4867.1|4847.1|4868.5|4848.5|4866.8|4846.8|0
1616599800000|2021-03-24 15:30:00|4867|4847|4865.8|4845.8|4868|4848|4865.8|4845.8|0
1616600100000|2021-03-24 15:35:00|4866.2|4846.2|4865.4|4845.4|4867.4|4847.4|4865.3|4845.3|0
1616600400000|2021-03-24 15:40:00|4865.5|4845.5|4866.2|4846.2|4866.6|4846.6|4865.3|4845.3|0
1616600700000|2021-03-24 15:45:00|4866.1|4846.1|4865.1|4845.1|4866.1|4846.1|4863.4|4843.4|0
1616601000000|2021-03-24 15:50:00|4864.8|4844.8|4864.5|4844.5|4865.1|4845.1|4863.1|4843.1|0
1616601300000|2021-03-24 15:55:00|4864.4|4844.4|4868|4848|4868|4848|4863.7|4843.7|0
1616601600000|2021-03-24 16:00:00|4867.9|4847.9|4866.9|4846.9|4868|4848|4866.7|4846.7|0
1616601900000|2021-03-24 16:05:00|4867|4847|4868.2|4848.2|4868.6|4848.6|4866.7|4846.7|0
1616602200000|2021-03-24 16:10:00|4868.3|4848.3|4868.6|4848.6|4868.8|4848.8|4867.4|4847.4|0
1616602500000|2021-03-24 16:15:00|4868.5|4848.5|4867.3|4847.3|4869.4|4849.4|4866.6|4846.6|0
1616602800000|2021-03-24 16:20:00|4867.4|4847.4|4868|4848|4868.2|4848.2|4867|4847|0
1616603100000|2021-03-24 16:25:00|4868.1|4848.1|4864.8|4844.8|4868.1|4848.1|4864.4|4844.4|0
1616603400000|2021-03-24 16:30:00|4882.3|4832.3|4878|4828|4882.3|4832.3|4875.5|4825.5|0
1616603700000|2021-03-24 16:35:00|4878.5|4828.5|4881.7|4831.7|4881.7|4831.7|4877.9|4827.9|0
1616604000000|2021-03-24 16:40:00|4881.6|4831.6|4881.8|4831.8|4883|4833|4881.6|4831.6|0
1616604300000|2021-03-24 16:45:00|4882.2|4832.2|4877.7|4827.7|4883|4833|4877.7|4827.7|0
1616604600000|2021-03-24 16:50:00|4877.8|4827.8|4876.4|4826.4|4877.8|4827.8|4876.4|4826.4|0
1616604900000|2021-03-24 16:55:00|4876.5|4826.5|4876.4|4826.4|4876.5|4826.5|4875.2|4825.2|0
1616605200000|2021-03-24 17:00:00|4876.3|4826.3|4873.8|4823.8|4876.3|4826.3|4871.2|4821.2|0
1616605500000|2021-03-24 17:05:00|4874.3|4824.3|4873.6|4823.6|4875|4825|4871.1|4821.1|0
1616605800000|2021-03-24 17:10:00|4873.5|4823.5|4869.7|4819.7|4874.8|4824.8|4869.7|4819.7|0
1616606100000|2021-03-24 17:15:00|4869.6|4819.6|4870.9|4820.9|4870.9|4820.9|4868.3|4818.3|0
1616606400000|2021-03-24 17:20:00|4870.5|4820.5|4872.4|4822.4|4872.4|4822.4|4869.7|4819.7|0
1616606700000|2021-03-24 17:25:00|4872.3|4822.3|4872.4|4822.4|4873.7|4823.7|4871.1|4821.1|0
1616607000000|2021-03-24 17:30:00|4872.5|4822.5|4872.4|4822.4|4873.7|4823.7|4872.4|4822.4|0
1616607300000|2021-03-24 17:35:00|4872.3|4822.3|4874.9|4824.9|4874.9|4824.9|4872.3|4822.3|0
1616607600000|2021-03-24 17:40:00|4875.4|4825.4|4868.3|4818.3|4876.1|4826.1|4867.1|4817.1|0
1616607900000|2021-03-24 17:45:00|4868.4|4818.4|4875|4825|4875|4825|4868.4|4818.4|0
1616608200000|2021-03-24 17:50:00|4875.1|4825.1|4876.2|4826.2|4876.4|4826.4|4875|4825|0
1616608500000|2021-03-24 17:55:00|4876.3|4826.3|4877.6|4827.6|4877.6|4827.6|4876.2|4826.2|0
1616608800000|2021-03-24 18:00:00|4877.5|4827.5|4876.1|4826.1|4877.6|4827.6|4873.6|4823.6|0
1616609100000|2021-03-24 18:05:00|4876.2|4826.2|4876.3|4826.3|4877.5|4827.5|4874.9|4824.9|0
1616609400000|2021-03-24 18:10:00|4876.2|4826.2|4876.2|4826.2|4877.5|4827.5|4874.9|4824.9|0
1616609700000|2021-03-24 18:15:00|4876.3|4826.3|4878.7|4828.7|4878.8|4828.8|4876.2|4826.2|0
1616610000000|2021-03-24 18:20:00|4878.2|4828.2|4876.2|4826.2|4878.9|4828.9|4876.2|4826.2|0
1616610300000|2021-03-24 18:25:00|4876.1|4826.1|4872.2|4822.2|4876.1|4826.1|4872.2|4822.2|0
1616610600000|2021-03-24 18:30:00|4872.1|4822.1|4869.7|4819.7|4872.2|4822.2|4868.3|4818.3|0
1616610900000|2021-03-24 18:35:00|4869.6|4819.6|4868.4|4818.4|4871|4821|4868.4|4818.4|0
1616611200000|2021-03-24 18:40:00|4868.5|4818.5|4867|4817|4869.7|4819.7|4866.9|4816.9|0
1616611500000|2021-03-24 18:45:00|4867.5|4817.5|4869.9|4819.9|4871.1|4821.1|4867|4817|0
1616611800000|2021-03-24 18:50:00|4869.8|4819.8|4865.7|4815.7|4869.9|4819.9|4865.7|4815.7|0
1616612100000|2021-03-24 18:55:00|4865.6|4815.6|4865.6|4815.6|4868.3|4818.3|4865.6|4815.6|0
1616612400000|2021-03-24 19:00:00|4865.7|4815.7|4865.8|4815.8|4867|4817|4865.5|4815.5|0
1616612700000|2021-03-24 19:05:00|4865.7|4815.7|4867.1|4817.1|4868.4|4818.4|4864.5|4814.5|0
1616613000000|2021-03-24 19:10:00|4867.6|4817.6|4865.8|4815.8|4868.4|4818.4|4864.4|4814.4|0
1616613300000|2021-03-24 19:15:00|4865.7|4815.7|4867.1|4817.1|4868.4|4818.4|4864.5|4814.5|0
1616613600000|2021-03-24 19:20:00|4866.6|4816.6|4862|4812|4866.6|4816.6|4860.7|4810.7|0
1616613900000|2021-03-24 19:25:00|4861.9|4811.9|4863.1|4813.1|4864.5|4814.5|4861.9|4811.9|0
1616614200000|2021-03-24 19:30:00|4863.2|4813.2|4859.2|4809.2|4863.2|4813.2|4859.2|4809.2|0
1616614500000|2021-03-24 19:35:00|4859.1|4809.1|4857.9|4807.9|4860.5|4810.5|4857.8|4807.8|0
1616614800000|2021-03-24 19:40:00|4857.8|4807.8|4857.8|4807.8|4859.3|4809.3|4857.8|4807.8|0
1616615100000|2021-03-24 19:45:00|4857.9|4807.9|4859.2|4809.2|4860.5|4810.5|4856.6|4806.6|0
1616615400000|2021-03-24 19:50:00|4859|4809|4855.1|4805.1|4859.2|4809.2|4855.1|4805.1|0
1616615700000|2021-03-24 19:55:00|4855.2|4805.2|4855.9|4805.9|4858.5|4808.5|4853.7|4803.7|0
1616616000000|2021-03-24 20:00:00|4856|4806|4856|4806|4857.2|4807.2|4854.6|4804.6|0
1616616300000|2021-03-24 20:05:00|4855.9|4805.9|4856.1|4806.1|4856.1|4806.1|4854.7|4804.7|0
1616616600000|2021-03-24 20:10:00|4856.6|4806.6|4856.1|4806.1|4857.4|4807.4|4856.1|4806.1|0
1616616900000|2021-03-24 20:15:00|4856.3|4806.3|4857.3|4807.3|4857.3|4807.3|4856.3|4806.3|0
1616617800000|2021-03-24 20:30:00|4857.4|4807.4|4857.3|4807.3|4857.4|4807.4|4857.2|4807.2|0
1616618100000|2021-03-24 20:35:00|4857.7|4807.7|4858.5|4808.5|4858.5|4808.5|4857.7|4807.7|0
1616618400000|2021-03-24 20:40:00|4858.9|4808.9|4859.7|4809.7|4859.7|4809.7|4858.5|4808.5|0
1616619000000|2021-03-24 20:50:00|4859.6|4809.6|4859.6|4809.6|4859.6|4809.6|4858.4|4808.4|0
1616619300000|2021-03-24 20:55:00|4859.4|4809.4|4860.9|4810.9|4860.9|4810.9|4859|4809|0
1616619600000|2021-03-24 21:00:00|4861.1|4811.1|4860.8|4810.8|4861.1|4811.1|4860.5|4810.5|0
1616619900000|2021-03-24 21:05:00|4860.7|4810.7|4860.8|4810.8|4861.3|4811.3|4860.6|4810.6|0
1616620200000|2021-03-24 21:10:00|4860.7|4810.7|4860.9|4810.9|4861.1|4811.1|4860.7|4810.7|0
1616620500000|2021-03-24 21:15:00|4860.7|4810.7|4860.6|4810.6|4860.9|4810.9|4860.5|4810.5|0
1616620800000|2021-03-24 21:20:00|4860.3|4810.3|4860.8|4810.8|4860.8|4810.8|4860.3|4810.3|0
1616621100000|2021-03-24 21:25:00|4860.9|4810.9|4860.9|4810.9|4861.1|4811.1|4860.9|4810.9|0
1616621400000|2021-03-24 21:30:00|4860.5|4810.5|4860.2|4810.2|4860.5|4810.5|4860.2|4810.2|0
1616621700000|2021-03-24 21:35:00|4860.7|4810.7|4860.5|4810.5|4860.7|4810.7|4860|4810|0
1616622000000|2021-03-24 21:40:00|4860.6|4810.6|4860.2|4810.2|4860.6|4810.6|4860|4810|0
1616622300000|2021-03-24 21:45:00|4860.3|4810.3|4860.2|4810.2|4860.3|4810.3|4860.1|4810.1|0
1616622600000|2021-03-24 21:50:00|4860.3|4810.3|4860.7|4810.7|4860.7|4810.7|4860.2|4810.2|0
1616622900000|2021-03-24 21:55:00|4860.6|4810.6|4860.7|4810.7|4861|4811|4860.6|4810.6|0
1616623200000|2021-03-24 22:00:00|4860.9|4810.9|4861.9|4811.9|4864.6|4814.6|4860.5|4810.5|0
1616623500000|2021-03-24 22:05:00|4861.5|4811.5|4863.3|4813.3|4863.3|4813.3|4861.3|4811.3|0
1616623800000|2021-03-24 22:10:00|4863.6|4813.6|4864.3|4814.3|4864.6|4814.6|4863.3|4813.3|0
1616624100000|2021-03-24 22:15:00|4864.1|4814.1|4860.2|4810.2|4864.1|4814.1|4859.9|4809.9|0
1616624400000|2021-03-24 22:20:00|4859.9|4809.9|4860.4|4810.4|4860.8|4810.8|4858.6|4808.6|0
1616624700000|2021-03-24 22:25:00|4860.5|4810.5|4862.9|4812.9|4863.3|4813.3|4859.9|4809.9|0
1616625000000|2021-03-24 22:30:00|4863.1|4813.1|4864.1|4814.1|4864.1|4814.1|4862.2|4812.2|0
1616625300000|2021-03-24 22:35:00|4864.3|4814.3|4864.6|4814.6|4865.2|4815.2|4863.8|4813.8|0
1616625600000|2021-03-24 22:40:00|4864.4|4814.4|4864.1|4814.1|4864.9|4814.9|4863.8|4813.8|0
1616625900000|2021-03-24 22:45:00|4864|4814|4863.8|4813.8|4864|4814|4862.9|4812.9|0
1616626200000|2021-03-24 22:50:00|4863.6|4813.6|4863.8|4813.8|4864.3|4814.3|4863.6|4813.6|0
1616626500000|2021-03-24 22:55:00|4863.6|4813.6|4862.7|4812.7|4864.3|4814.3|4862.7|4812.7|0
1616626800000|2021-03-24 23:00:00|4862.6|4812.6|4864.3|4814.3|4864.3|4814.3|4861.9|4811.9|0
1616627100000|2021-03-24 23:05:00|4864.6|4814.6|4864.9|4814.9|4864.9|4814.9|4863.8|4813.8|0
1616627400000|2021-03-24 23:10:00|4864.6|4814.6|4864.1|4814.1|4865.2|4815.2|4863.8|4813.8|0
1616627700000|2021-03-24 23:15:00|4864|4814|4864.9|4814.9|4864.9|4814.9|4863.8|4813.8|0
1616628000000|2021-03-24 23:20:00|4864.6|4814.6|4865.2|4815.2|4865.2|4815.2|4864.6|4814.6|0
1616628300000|2021-03-24 23:25:00|4865.1|4815.1|4864.6|4814.6|4865.1|4815.1|4863.8|4813.8|0
1616628600000|2021-03-24 23:30:00|4864.5|4814.5|4861.9|4811.9|4864.5|4814.5|4860.8|4810.8|0
1616628900000|2021-03-24 23:35:00|4862.2|4812.2|4864.6|4814.6|4865.2|4815.2|4862.2|4812.2|0
1616629200000|2021-03-24 23:40:00|4864.9|4814.9|4865.3|4815.3|4865.7|4815.7|4864.6|4814.6|0
1616629500000|2021-03-24 23:45:00|4865.5|4815.5|4864.9|4814.9|4866.9|4816.9|4864.9|4814.9|0
1616629800000|2021-03-24 23:50:00|4864.6|4814.6|4864.9|4814.9|4865.2|4815.2|4864.3|4814.3|0
1616630100000|2021-03-24 23:55:00|4865|4815|4864.9|4814.9|4865.5|4815.5|4864.6|4814.6|0
1616630400000|2021-03-25 00:00:00|4865|4815|4867.1|4817.1|4867.4|4817.4|4864.9|4814.9|0
1616630700000|2021-03-25 00:05:00|4867.4|4817.4|4866.6|4816.6|4867.7|4817.7|4866.3|4816.3|0
1616631000000|2021-03-25 00:10:00|4866.9|4816.9|4867.6|4817.6|4868|4818|4866.9|4816.9|0
1616631300000|2021-03-25 00:15:00|4868|4818|4866.1|4816.1|4868|4818|4865|4815|0
1616631600000|2021-03-25 00:20:00|4865.9|4815.9|4866.1|4816.1|4867.4|4817.4|4864.9|4814.9|0
1616631900000|2021-03-25 00:25:00|4865.9|4815.9|4864.9|4814.9|4866.1|4816.1|4864.8|4814.8|0
1616632200000|2021-03-25 00:30:00|4866.1|4816.1|4864.9|4814.9|4866.1|4816.1|4863.6|4813.6|0
1616632500000|2021-03-25 00:35:00|4864.8|4814.8|4866.1|4816.1|4866.2|4816.2|4864.2|4814.2|0
1616632800000|2021-03-25 00:40:00|4866.2|4816.2|4866.1|4816.1|4866.2|4816.2|4864.9|4814.9|0
1616633100000|2021-03-25 00:45:00|4865.9|4815.9|4866.1|4816.1|4867.3|4817.3|4864.9|4814.9|0
1616633400000|2021-03-25 00:50:00|4865.6|4815.6|4866.7|4816.7|4867.3|4817.3|4864.9|4814.9|0
1616633700000|2021-03-25 00:55:00|4867|4817|4867.4|4817.4|4867.4|4817.4|4866.1|4816.1|0
1616634000000|2021-03-25 01:00:00|4867.3|4817.3|4864.9|4814.9|4867.4|4817.4|4864.9|4814.9|0
1616634300000|2021-03-25 01:05:00|4865.1|4815.1|4864.9|4814.9|4866.1|4816.1|4864.9|4814.9|0
1616634600000|2021-03-25 01:10:00|4864.8|4814.8|4862.4|4812.4|4864.8|4814.8|4862.4|4812.4|0
1616634900000|2021-03-25 01:15:00|4862.3|4812.3|4859.7|4809.7|4862.3|4812.3|4859.7|4809.7|0
1616635200000|2021-03-25 01:20:00|4859.8|4809.8|4861.1|4811.1|4862.3|4812.3|4859.8|4809.8|0
1616635500000|2021-03-25 01:25:00|4861|4811|4863.6|4813.6|4863.6|4813.6|4861|4811|0
1616635800000|2021-03-25 01:30:00|4863.5|4813.5|4857.3|4807.3|4863.6|4813.6|4856|4806|0
1616636100000|2021-03-25 01:35:00|4857.2|4807.2|4855.9|4805.9|4857.3|4807.3|4853.4|4803.4|0
1616636400000|2021-03-25 01:40:00|4856|4806|4859.8|4809.8|4861|4811|4856|4806|0
1616636700000|2021-03-25 01:45:00|4859.6|4809.6|4857.4|4807.4|4859.8|4809.8|4857.3|4807.3|0
1616637000000|2021-03-25 01:50:00|4857.3|4807.3|4858.7|4808.7|4859.9|4809.9|4856.7|4806.7|0
1616637300000|2021-03-25 01:55:00|4858.6|4808.6|4858.7|4808.7|4861.2|4811.2|4858.6|4808.6|0
1616637600000|2021-03-25 02:00:00|4859.2|4809.2|4862.5|4812.5|4862.5|4812.5|4858.6|4808.6|0
1616637900000|2021-03-25 02:05:00|4862.6|4812.6|4863.8|4813.8|4864.4|4814.4|4862.5|4812.5|0
1616638200000|2021-03-25 02:10:00|4864.3|4814.3|4863.8|4813.8|4865|4815|4863.8|4813.8|0
1616638500000|2021-03-25 02:15:00|4863.9|4813.9|4867.5|4817.5|4868.8|4818.8|4863.9|4813.9|0
1616638800000|2021-03-25 02:20:00|4867.7|4817.7|4866.2|4816.2|4871.4|4821.4|4866.2|4816.2|0
1616639100000|2021-03-25 02:25:00|4866.5|4816.5|4865|4815|4867.5|4817.5|4864.9|4814.9|0
1616639400000|2021-03-25 02:30:00|4865.6|4815.6|4866.3|4816.3|4867.5|4817.5|4864.9|4814.9|0
1616639700000|2021-03-25 02:35:00|4866.8|4816.8|4866.3|4816.3|4867.5|4817.5|4866.2|4816.2|0
1616640000000|2021-03-25 02:40:00|4866.5|4816.5|4866.3|4816.3|4867.5|4817.5|4866.3|4816.3|0
1616640300000|2021-03-25 02:45:00|4866.5|4816.5|4866.3|4816.3|4867.5|4817.5|4865|4815|0
1616640600000|2021-03-25 02:50:00|4866|4816|4866.3|4816.3|4867.5|4817.5|4865.1|4815.1|0
1616640900000|2021-03-25 02:55:00|4866.8|4816.8|4867.6|4817.6|4868.8|4818.8|4866.8|4816.8|0
1616641200000|2021-03-25 03:00:00|4867.5|4817.5|4865|4815|4867.5|4817.5|4865|4815|0
1616641500000|2021-03-25 03:05:00|4865.1|4815.1|4863.7|4813.7|4866.3|4816.3|4863.7|4813.7|0
1616641800000|2021-03-25 03:10:00|4864|4814|4862.5|4812.5|4865|4815|4862.5|4812.5|0
1616642100000|2021-03-25 03:15:00|4862.2|4812.2|4861.3|4811.3|4862.5|4812.5|4861.2|4811.2|0
1616642400000|2021-03-25 03:20:00|4861.2|4811.2|4862.5|4812.5|4862.5|4812.5|4860|4810|0
1616642700000|2021-03-25 03:25:00|4862|4812|4861.3|4811.3|4862.5|4812.5|4861.2|4811.2|0
1616643000000|2021-03-25 03:30:00|4861.7|4811.7|4861.2|4811.2|4864.4|4814.4|4861.2|4811.2|0
1616643300000|2021-03-25 03:35:00|4861.3|4811.3|4860|4810|4862.5|4812.5|4860|4810|0
1616643600000|2021-03-25 03:40:00|4860.2|4810.2|4861.3|4811.3|4862.5|4812.5|4860|4810|0
1616643900000|2021-03-25 03:45:00|4861|4811|4861.3|4811.3|4861.3|4811.3|4860|4810|0
1616644200000|2021-03-25 03:50:00|4861.2|4811.2|4861.3|4811.3|4861.3|4811.3|4860|4810|0
1616644500000|2021-03-25 03:55:00|4861.4|4811.4|4861.3|4811.3|4862.6|4812.6|4861.3|4811.3|0
1616644800000|2021-03-25 04:00:00|4861.4|4811.4|4861.3|4811.3|4861.4|4811.4|4860.7|4810.7|0
1616645100000|2021-03-25 04:05:00|4861|4811|4861.3|4811.3|4861.3|4811.3|4860|4810|0
1616645400000|2021-03-25 04:10:00|4861.2|4811.2|4861.3|4811.3|4861.3|4811.3|4861.2|4811.2|0
1616645700000|2021-03-25 04:15:00|4861.2|4811.2|4860|4810|4861.2|4811.2|4860|4810|0
1616646000000|2021-03-25 04:20:00|4860.1|4810.1|4860|4810|4860.1|4810.1|4860|4810|0
1616646300000|2021-03-25 04:25:00|4860.5|4810.5|4861.2|4811.2|4861.3|4811.3|4860.5|4810.5|0
1616646600000|2021-03-25 04:30:00|4860.8|4810.8|4861.3|4811.3|4861.3|4811.3|4860|4810|0
1616646900000|2021-03-25 04:35:00|4861.5|4811.5|4861.3|4811.3|4862.5|4812.5|4861.2|4811.2|0
1616647200000|2021-03-25 04:40:00|4861.9|4811.9|4861.2|4811.2|4862.5|4812.5|4861.2|4811.2|0
1616647500000|2021-03-25 04:45:00|4860.8|4810.8|4858.8|4808.8|4860.8|4810.8|4858.8|4808.8|0
1616647800000|2021-03-25 04:50:00|4859.2|4809.2|4860|4810|4860|4810|4858.7|4808.7|0
1616648400000|2021-03-25 05:00:00|4860.3|4810.3|4865|4815|4865|4815|4860|4810|0
1616648700000|2021-03-25 05:05:00|4864.6|4814.6|4866.3|4816.3|4867.6|4817.6|4863.8|4813.8|0
1616649000000|2021-03-25 05:10:00|4866.4|4816.4|4865.1|4815.1|4866.4|4816.4|4865|4815|0
1616649300000|2021-03-25 05:15:00|4865.4|4815.4|4865.1|4815.1|4866.4|4816.4|4864.5|4814.5|0
1616649600000|2021-03-25 05:20:00|4865.6|4815.6|4867.6|4817.6|4867.6|4817.6|4865.1|4815.1|0
1616649900000|2021-03-25 05:25:00|4866.4|4816.4|4868.8|4818.8|4870|4820|4866.3|4816.3|0
1616650200000|2021-03-25 05:30:00|4868.9|4818.9|4866.3|4816.3|4870.1|4820.1|4865.1|4815.1|0
1616650500000|2021-03-25 05:35:00|4865.8|4815.8|4865.1|4815.1|4866.3|4816.3|4865|4815|0
1616650800000|2021-03-25 05:40:00|4865|4815|4863.7|4813.7|4865|4815|4862.5|4812.5|0
1616651100000|2021-03-25 05:45:00|4863.8|4813.8|4861.2|4811.2|4865|4815|4859.9|4809.9|0
1616651400000|2021-03-25 05:50:00|4861.7|4811.7|4861.1|4811.1|4862.4|4812.4|4861.1|4811.1|0
1616651700000|2021-03-25 05:55:00|4861.2|4811.2|4861.1|4811.1|4862.4|4812.4|4861.1|4811.1|0
1616652000000|2021-03-25 06:00:00|4860.9|4810.9|4861.1|4811.1|4861.1|4811.1|4858.7|4808.7|0
1616652300000|2021-03-25 06:05:00|4860.7|4810.7|4861.8|4811.8|4861.8|4811.8|4859.9|4809.9|0
1616652600000|2021-03-25 06:10:00|4862.1|4812.1|4862.4|4812.4|4862.4|4812.4|4861.2|4811.2|0
1616652900000|2021-03-25 06:15:00|4862.3|4812.3|4864.9|4814.9|4864.9|4814.9|4861.1|4811.1|0
1616653200000|2021-03-25 06:20:00|4865|4815|4864.9|4814.9|4865|4815|4864.9|4814.9|0
1616653500000|2021-03-25 06:25:00|4864.6|4814.6|4863.7|4813.7|4864.9|4814.9|4863.7|4813.7|0
1616653800000|2021-03-25 06:30:00|4863.6|4813.6|4863.7|4813.7|4863.7|4813.7|4861.2|4811.2|0
1616654100000|2021-03-25 06:35:00|4864|4814|4863.7|4813.7|4865|4815|4863.7|4813.7|0
1616654400000|2021-03-25 06:40:00|4864|4814|4863.7|4813.7|4864.4|4814.4|4863.7|4813.7|0
1616654700000|2021-03-25 06:45:00|4864.2|4814.2|4865|4815|4865|4815|4863.7|4813.7|0
1616655000000|2021-03-25 06:50:00|4864.9|4814.9|4866.1|4816.1|4866.2|4816.2|4864.9|4814.9|0
1616655300000|2021-03-25 06:55:00|4866.4|4816.4|4867.3|4817.3|4867.3|4817.3|4866.4|4816.4|0
1616655600000|2021-03-25 07:00:00|4866.9|4816.9|4863.7|4813.7|4867.3|4817.3|4861.1|4811.1|0
1616655900000|2021-03-25 07:05:00|4863.8|4813.8|4867.5|4817.5|4867.5|4817.5|4863.8|4813.8|0
1616656200000|2021-03-25 07:10:00|4867.4|4817.4|4863.7|4813.7|4867.5|4817.5|4862.5|4812.5|0
1616656500000|2021-03-25 07:15:00|4863.2|4813.2|4861.2|4811.2|4863.2|4813.2|4860|4810|0
1616656800000|2021-03-25 07:20:00|4861.3|4811.3|4861.3|4811.3|4862.5|4812.5|4860|4810|0
1616657100000|2021-03-25 07:25:00|4861.2|4811.2|4863.6|4813.6|4863.6|4813.6|4861.2|4811.2|0
1616657400000|2021-03-25 07:30:00|4862.4|4812.4|4863.6|4813.6|4864.8|4814.8|4862.4|4812.4|0
1616657700000|2021-03-25 07:35:00|4863.5|4813.5|4864.8|4814.8|4864.8|4814.8|4862.3|4812.3|0
1616658000000|2021-03-25 07:40:00|4864.3|4814.3|4862.4|4812.4|4864.3|4814.3|4862.3|4812.3|0
1616658300000|2021-03-25 07:45:00|4862.8|4812.8|4861.1|4811.1|4863.6|4813.6|4861.1|4811.1|0
1616658600000|2021-03-25 07:50:00|4861.6|4811.6|4861.1|4811.1|4862.3|4812.3|4859.9|4809.9|0
1616658900000|2021-03-25 07:55:00|4861.6|4811.6|4859.9|4809.9|4862.3|4812.3|4859.9|4809.9|0
1616659200000|2021-03-25 08:00:00|4859.4|4809.4|4858.6|4808.6|4859.8|4809.8|4852.4|4802.4|0
1616659500000|2021-03-25 08:05:00|4858.1|4808.1|4837.6|4817.6|4862.4|4822.8|4836.3|4806.1|0
1616659800000|2021-03-25 08:10:00|4837.8|4817.8|4838.3|4818.3|4839.1|4819.1|4835|4815|0
1616660100000|2021-03-25 08:15:00|4838.9|4818.9|4838.6|4818.6|4842.6|4822.6|4838.6|4818.6|0
1616660400000|2021-03-25 08:20:00|4838.7|4818.7|4839.8|4819.8|4841.8|4821.8|4836.9|4816.9|0
1616660700000|2021-03-25 08:25:00|4839.5|4819.5|4838.2|4818.2|4839.6|4819.6|4835.6|4815.6|0
1616661000000|2021-03-25 08:30:00|4838.1|4818.1|4836.8|4816.8|4839.1|4819.1|4836.7|4816.7|0
1616661300000|2021-03-25 08:35:00|4836.9|4816.9|4835.6|4815.6|4837.9|4817.9|4835.6|4815.6|0
1616661600000|2021-03-25 08:40:00|4835.9|4815.9|4842.6|4822.6|4842.6|4822.6|4834.4|4814.4|0
1616661900000|2021-03-25 08:45:00|4842.7|4822.7|4846.4|4826.4|4846.6|4826.6|4842.2|4822.2|0
1616662200000|2021-03-25 08:50:00|4846.3|4826.3|4847|4827|4847.5|4827.5|4845|4825|0
1616662500000|2021-03-25 08:55:00|4847.1|4827.1|4841.8|4821.8|4847.7|4827.7|4841.5|4821.5|0
1616662800000|2021-03-25 09:00:00|4841.7|4821.7|4839.1|4819.1|4842|4822|4838.4|4818.4|0
1616663100000|2021-03-25 09:05:00|4839.4|4819.4|4837.3|4817.3|4839.9|4819.9|4836.4|4816.4|0
1616663400000|2021-03-25 09:10:00|4837.2|4817.2|4839.1|4819.1|4841|4821|4836.7|4816.7|0
1616663700000|2021-03-25 09:15:00|4838.9|4818.9|4834.9|4814.9|4838.9|4818.9|4834.8|4814.8|0
1616664000000|2021-03-25 09:20:00|4834.5|4814.5|4832.7|4812.7|4835.5|4815.5|4832.7|4812.7|0
1616664300000|2021-03-25 09:25:00|4832.6|4812.6|4835|4815|4835.2|4815.2|4831.4|4811.4|0
1616664600000|2021-03-25 09:30:00|4834.8|4814.8|4838|4818|4838.4|4818.4|4833.6|4813.6|0
1616664900000|2021-03-25 09:35:00|4837.9|4817.9|4837.9|4817.9|4837.9|4817.9|4836.7|4816.7|0
1616665200000|2021-03-25 09:40:00|4837.5|4817.5|4836.5|4816.5|4837.5|4817.5|4836.2|4816.2|0
1616665500000|2021-03-25 09:45:00|4836.6|4816.6|4827.2|4807.2|4836.6|4816.6|4826.2|4806.2|0
1616665800000|2021-03-25 09:50:00|4827.1|4807.1|4827.6|4807.6|4828.6|4808.6|4825.6|4805.6|0
1616666100000|2021-03-25 09:55:00|4827.7|4807.7|4827.5|4807.5|4828.3|4808.3|4826.7|4806.7|0
1616666400000|2021-03-25 10:00:00|4827.6|4807.6|4829.9|4809.9|4830|4810|4827.6|4807.6|0
1616666700000|2021-03-25 10:05:00|4829.8|4809.8|4833.5|4813.5|4833.5|4813.5|4829.8|4809.8|0
1616667000000|2021-03-25 10:10:00|4833.8|4813.8|4831.1|4811.1|4833.8|4813.8|4830.8|4810.8|0
1616667300000|2021-03-25 10:15:00|4831.2|4811.2|4829.7|4809.7|4831.7|4811.7|4829.2|4809.2|0
1616667600000|2021-03-25 10:20:00|4830|4810|4824.8|4804.8|4830.3|4810.3|4824.8|4804.8|0
1616667900000|2021-03-25 10:25:00|4824.5|4804.5|4827.7|4807.7|4828.3|4808.3|4824.5|4804.5|0
1616668200000|2021-03-25 10:30:00|4827.8|4807.8|4827|4807|4829.3|4809.3|4825.9|4805.9|0
1616668500000|2021-03-25 10:35:00|4827.1|4807.1|4832|4812|4832|4812|4827|4807|0
1616668800000|2021-03-25 10:40:00|4831.9|4811.9|4828.7|4808.7|4832.1|4812.1|4828.4|4808.4|0
1616669100000|2021-03-25 10:45:00|4828.8|4808.8|4830.6|4810.6|4830.8|4810.8|4828.6|4808.6|0
1616669400000|2021-03-25 10:50:00|4830.8|4810.8|4828.5|4808.5|4830.8|4810.8|4827.5|4807.5|0
1616669700000|2021-03-25 10:55:00|4828.6|4808.6|4827.8|4807.8|4829.2|4809.2|4827.3|4807.3|0
1616670000000|2021-03-25 11:00:00|4827.9|4807.9|4828.1|4808.1|4829.3|4809.3|4827.1|4807.1|0
1616670300000|2021-03-25 11:05:00|4827.9|4807.9|4828.5|4808.5|4829.7|4809.7|4827.1|4807.1|0
1616670600000|2021-03-25 11:10:00|4828.4|4808.4|4827.9|4807.9|4828.9|4808.9|4827.4|4807.4|0
1616670900000|2021-03-25 11:15:00|4827.7|4807.7|4826|4806|4828.4|4808.4|4825.3|4805.3|0
1616671200000|2021-03-25 11:20:00|4826.1|4806.1|4820.7|4800.7|4826.4|4806.4|4820.6|4800.6|0
1616671500000|2021-03-25 11:25:00|4820.8|4800.8|4816.8|4796.8|4820.9|4800.9|4816.7|4796.7|0
1616671800000|2021-03-25 11:30:00|4816.7|4796.7|4811.3|4791.3|4816.7|4796.7|4810.3|4790.3|0
1616672100000|2021-03-25 11:35:00|4811.2|4791.2|4810.2|4790.2|4811.3|4791.3|4809.1|4789.1|0
1616672400000|2021-03-25 11:40:00|4809.5|4789.5|4809.4|4789.4|4809.9|4789.9|4807.9|4787.9|0
1616672700000|2021-03-25 11:45:00|4809.3|4789.3|4809|4789|4810.3|4790.3|4808.6|4788.6|0
1616673000000|2021-03-25 11:50:00|4808.9|4788.9|4800.1|4780.1|4809|4789|4799.6|4779.6|0
1616673300000|2021-03-25 11:55:00|4800.2|4780.2|4805.2|4785.2|4806.5|4786.5|4800.2|4780.2|0
1616673600000|2021-03-25 12:00:00|4805.5|4785.5|4803.6|4783.6|4806.4|4786.4|4803.6|4783.6|0
1616673900000|2021-03-25 12:05:00|4803.5|4783.5|4805.3|4785.3|4805.5|4785.5|4803.2|4783.2|0
1616674200000|2021-03-25 12:10:00|4805.7|4785.7|4804.2|4784.2|4807.4|4787.4|4804.2|4784.2|0
1616674500000|2021-03-25 12:15:00|4804.1|4784.1|4803|4783|4804.9|4784.9|4803|4783|0
1616674800000|2021-03-25 12:20:00|4802.1|4782.1|4803.2|4783.2|4804.4|4784.4|4801.9|4781.9|0
1616675100000|2021-03-25 12:25:00|4803.4|4783.4|4801.8|4781.8|4803.5|4783.5|4801.8|4781.8|0
1616675400000|2021-03-25 12:30:00|4801.7|4781.7|4804.7|4784.7|4805|4785|4801.6|4781.6|0
1616675700000|2021-03-25 12:35:00|4804.6|4784.6|4800.6|4780.6|4804.6|4784.6|4800.3|4780.3|0
1616676000000|2021-03-25 12:40:00|4800.4|4780.4|4795.3|4775.3|4801.2|4781.2|4794.8|4774.8|0
1616676300000|2021-03-25 12:45:00|4794.7|4774.7|4796.1|4776.1|4796.5|4776.5|4793.6|4773.6|0
1616676600000|2021-03-25 12:50:00|4795.9|4775.9|4795.4|4775.4|4797|4777|4795.4|4775.4|0
1616676900000|2021-03-25 12:55:00|4795.3|4775.3|4794.2|4774.2|4796.1|4776.1|4793.3|4773.3|0
1616677200000|2021-03-25 13:00:00|4794.1|4774.1|4795.1|4775.1|4795.1|4775.1|4793.6|4773.6|0
1616677500000|2021-03-25 13:05:00|4795|4775|4792.9|4772.9|4797.2|4777.2|4792.8|4772.8|0
1616677800000|2021-03-25 13:10:00|4792.7|4772.7|4793|4773|4793.6|4773.6|4792.2|4772.2|0
1616678100000|2021-03-25 13:15:00|4792.5|4772.5|4791.2|4771.2|4792.5|4772.5|4787.5|4767.5|0
1616678400000|2021-03-25 13:20:00|4791.6|4771.6|4791.8|4771.8|4794|4774|4789.9|4769.9|0
1616678700000|2021-03-25 13:25:00|4792|4772|4790.6|4770.6|4792.4|4772.4|4790.6|4770.6|0
1616679000000|2021-03-25 13:30:00|4790.5|4770.5|4790|4770|4792.2|4772.2|4789.4|4769.4|0
1616679300000|2021-03-25 13:35:00|4789.9|4769.9|4791.8|4771.8|4793.8|4773.8|4789.4|4769.4|0
1616679600000|2021-03-25 13:40:00|4791.9|4771.9|4795.2|4775.2|4796.7|4776.7|4791.9|4771.9|0
1616679900000|2021-03-25 13:45:00|4795.1|4775.1|4795.7|4775.7|4796.9|4776.9|4794.3|4774.3|0
1616680200000|2021-03-25 13:50:00|4795.6|4775.6|4790.4|4770.4|4795.6|4775.6|4790.3|4770.3|0
1616680500000|2021-03-25 13:55:00|4790.3|4770.3|4791.7|4771.7|4791.9|4771.9|4786.7|4766.7|0
1616680800000|2021-03-25 14:00:00|4791.8|4771.8|4791.4|4771.4|4792.4|4772.4|4789.8|4769.8|0
1616681100000|2021-03-25 14:05:00|4790.9|4770.9|4791.4|4771.4|4792.3|4772.3|4790.1|4770.1|0
1616681400000|2021-03-25 14:10:00|4791.3|4771.3|4794.3|4774.3|4795.1|4775.1|4791.1|4771.1|0
1616681700000|2021-03-25 14:15:00|4794.1|4774.1|4793.5|4773.5|4794.1|4774.1|4790.6|4770.6|0
1616682000000|2021-03-25 14:20:00|4793.4|4773.4|4796.7|4776.7|4797.2|4777.2|4793.4|4773.4|0
1616682300000|2021-03-25 14:25:00|4796.8|4776.8|4798.8|4778.8|4799.7|4779.7|4796.1|4776.1|0
1616682600000|2021-03-25 14:30:00|4798.6|4778.6|4794.7|4774.7|4798.7|4778.7|4794.5|4774.5|0
1616682900000|2021-03-25 14:35:00|4794.6|4774.6|4796.1|4776.1|4796.3|4776.3|4793.9|4773.9|0
1616683200000|2021-03-25 14:40:00|4796|4776|4790.3|4770.3|4796|4776|4789.6|4769.6|0
1616683500000|2021-03-25 14:45:00|4790.4|4770.4|4792.5|4772.5|4793.4|4773.4|4790.3|4770.3|0
1616683800000|2021-03-25 14:50:00|4792.4|4772.4|4790.5|4770.5|4793|4773|4789.8|4769.8|0
1616684100000|2021-03-25 14:55:00|4790.4|4770.4|4796|4776|4796.3|4776.3|4789.7|4769.7|0
1616684400000|2021-03-25 15:00:00|4796.2|4776.2|4796.6|4776.6|4796.8|4776.8|4794|4774|0
1616684700000|2021-03-25 15:05:00|4796.5|4776.5|4799.8|4779.8|4800.9|4780.9|4795.6|4775.6|0
1616685000000|2021-03-25 15:10:00|4799.7|4779.7|4803.3|4783.3|4805.2|4785.2|4799.7|4779.7|0
1616685300000|2021-03-25 15:15:00|4803.4|4783.4|4802.7|4782.7|4803.8|4783.8|4802.3|4782.3|0
1616685600000|2021-03-25 15:20:00|4802.8|4782.8|4805.1|4785.1|4805.5|4785.5|4802.5|4782.5|0
1616685900000|2021-03-25 15:25:00|4804.9|4784.9|4804.8|4784.8|4805.1|4785.1|4802.7|4782.7|0
1616686200000|2021-03-25 15:30:00|4804.6|4784.6|4803.8|4783.8|4805.1|4785.1|4803.6|4783.6|0
1616686500000|2021-03-25 15:35:00|4803.9|4783.9|4803.5|4783.5|4805.5|4785.5|4802.8|4782.8|0
1616686800000|2021-03-25 15:40:00|4803.6|4783.6|4802.9|4782.9|4804.1|4784.1|4802.8|4782.8|0
1616687100000|2021-03-25 15:45:00|4803|4783|4803.4|4783.4|4803.5|4783.5|4801.6|4781.6|0
1616687400000|2021-03-25 15:50:00|4803.2|4783.2|4803.8|4783.8|4805.2|4785.2|4802.8|4782.8|0
1616687700000|2021-03-25 15:55:00|4803.9|4783.9|4805.2|4785.2|4805.3|4785.3|4803.4|4783.4|0
1616688000000|2021-03-25 16:00:00|4805.1|4785.1|4805|4785|4806.8|4786.8|4804.6|4784.6|0
1616688300000|2021-03-25 16:05:00|4804.8|4784.8|4803.1|4783.1|4804.9|4784.9|4802.9|4782.9|0
1616688600000|2021-03-25 16:10:00|4802.9|4782.9|4802|4782|4803.3|4783.3|4801.8|4781.8|0
1616688900000|2021-03-25 16:15:00|4802.1|4782.1|4806.4|4786.4|4806.6|4786.6|4801.5|4781.5|0
1616689200000|2021-03-25 16:20:00|4806.1|4786.1|4810.3|4790.3|4811.4|4791.4|4806.1|4786.1|0
1616689500000|2021-03-25 16:25:00|4810.4|4790.4|4807.4|4787.4|4810.5|4790.5|4807.2|4787.2|0
1616689800000|2021-03-25 16:30:00|4822.1|4772.1|4828.1|4778.1|4828.1|4778.1|4822.1|4772.1|0
1616690100000|2021-03-25 16:35:00|4827.6|4777.6|4828|4778|4828.1|4778.1|4826.7|4776.7|0
1616690400000|2021-03-25 16:40:00|4828.1|4778.1|4830.6|4780.6|4831.9|4781.9|4828.1|4778.1|0
1616690700000|2021-03-25 16:45:00|4830.7|4780.7|4833.2|4783.2|4834.5|4784.5|4830.6|4780.6|0
1616691000000|2021-03-25 16:50:00|4833.3|4783.3|4833.1|4783.1|4833.3|4783.3|4831.9|4781.9|0
1616691300000|2021-03-25 16:55:00|4833.2|4783.2|4833.1|4783.1|4834.4|4784.4|4833.1|4783.1|0
1616691600000|2021-03-25 17:00:00|4833|4783|4830.6|4780.6|4833|4783|4829.1|4779.1|0
1616691900000|2021-03-25 17:05:00|4830.7|4780.7|4830.6|4780.6|4833.1|4783.1|4830.5|4780.5|0
1616692200000|2021-03-25 17:10:00|4830.7|4780.7|4835.8|4785.8|4835.8|4785.8|4830.6|4780.6|0
1616692500000|2021-03-25 17:15:00|4835.7|4785.7|4834.4|4784.4|4837|4787|4833.1|4783.1|0
1616692800000|2021-03-25 17:20:00|4834.5|4784.5|4831.8|4781.8|4835.7|4785.7|4830.6|4780.6|0
1616693100000|2021-03-25 17:25:00|4831.7|4781.7|4829.4|4779.4|4833.1|4783.1|4829.3|4779.3|0
1616693400000|2021-03-25 17:30:00|4829.3|4779.3|4829.2|4779.2|4833.1|4783.1|4829.2|4779.2|0
1616693700000|2021-03-25 17:35:00|4829.7|4779.7|4830.5|4780.5|4831.7|4781.7|4827.8|4777.8|0
1616694000000|2021-03-25 17:40:00|4831|4781|4833.2|4783.2|4834.5|4784.5|4830.5|4780.5|0
1616694300000|2021-03-25 17:45:00|4833.3|4783.3|4830.6|4780.6|4835.8|4785.8|4829.3|4779.3|0
1616694600000|2021-03-25 17:50:00|4830.7|4780.7|4831.8|4781.8|4831.9|4781.9|4829.3|4779.3|0
1616694900000|2021-03-25 17:55:00|4831.9|4781.9|4827.9|4777.9|4831.9|4781.9|4827.9|4777.9|0
1616695200000|2021-03-25 18:00:00|4827.8|4777.8|4826.5|4776.5|4829.1|4779.1|4826.5|4776.5|0
1616695500000|2021-03-25 18:05:00|4826.4|4776.4|4827.6|4777.6|4830.2|4780.2|4825.2|4775.2|0
1616695800000|2021-03-25 18:10:00|4827.1|4777.1|4828.9|4778.9|4829|4779|4825.2|4775.2|0
1616696100000|2021-03-25 18:15:00|4829|4779|4832.8|4782.8|4832.8|4782.8|4827.6|4777.6|0
1616696400000|2021-03-25 18:20:00|4832.3|4782.3|4832.7|4782.7|4834|4784|4830.1|4780.1|0
1616696700000|2021-03-25 18:25:00|4832.6|4782.6|4827.4|4777.4|4832.7|4782.7|4827.4|4777.4|0
1616697000000|2021-03-25 18:30:00|4827.5|4777.5|4830|4780|4830|4780|4827.4|4777.4|0
1616697300000|2021-03-25 18:35:00|4829.9|4779.9|4835.4|4785.4|4836.7|4786.7|4828.7|4778.7|0
1616697600000|2021-03-25 18:40:00|4835.3|4785.3|4837.9|4787.9|4838|4788|4835.3|4785.3|0
1616697900000|2021-03-25 18:45:00|4838|4788|4838|4788|4840.5|4790.5|4837.9|4787.9|0
1616698200000|2021-03-25 18:50:00|4838.5|4788.5|4841.9|4791.9|4842|4792|4837.9|4787.9|0
1616698500000|2021-03-25 18:55:00|4840.7|4790.7|4841.9|4791.9|4842.6|4792.6|4839.3|4789.3|0
1616698800000|2021-03-25 19:00:00|4842|4792|4844.6|4794.6|4844.6|4794.6|4841.9|4791.9|0
1616699100000|2021-03-25 19:05:00|4844.1|4794.1|4842|4792|4844.6|4794.6|4841.9|4791.9|0
1616699400000|2021-03-25 19:10:00|4841.9|4791.9|4844.5|4794.5|4847.1|4797.1|4841.9|4791.9|0
1616699700000|2021-03-25 19:15:00|4844.6|4794.6|4847.1|4797.1|4847.2|4797.2|4844.5|4794.5|0
1616700000000|2021-03-25 19:20:00|4847|4797|4845.7|4795.7|4848.4|4798.4|4844.5|4794.5|0
1616700300000|2021-03-25 19:25:00|4845.8|4795.8|4847.1|4797.1|4847.1|4797.1|4845.7|4795.7|0
1616700600000|2021-03-25 19:30:00|4847|4797|4849.6|4799.6|4849.7|4799.7|4845.8|4795.8|0
1616700900000|2021-03-25 19:35:00|4849.1|4799.1|4850.9|4800.9|4850.9|4800.9|4848.2|4798.2|0
1616701200000|2021-03-25 19:40:00|4851|4801|4850.9|4800.9|4852.3|4802.3|4849.6|4799.6|0
1616701500000|2021-03-25 19:45:00|4851|4801|4852.2|4802.2|4852.3|4802.3|4849.7|4799.7|0
1616701800000|2021-03-25 19:50:00|4852.3|4802.3|4850.9|4800.9|4854.8|4804.8|4850.9|4800.9|0
1616702100000|2021-03-25 19:55:00|4850.8|4800.8|4851.9|4801.9|4851.9|4801.9|4849.5|4799.5|0
1616702400000|2021-03-25 20:00:00|4852|4802|4854.5|4804.5|4854.5|4804.5|4851.9|4801.9|0
1616702700000|2021-03-25 20:05:00|4854.4|4804.4|4855.7|4805.7|4855.7|4805.7|4854.4|4804.4|0
1616703000000|2021-03-25 20:10:00|4855.4|4805.4|4855.8|4805.8|4857|4807|4854.5|4804.5|0
1616703300000|2021-03-25 20:15:00|4855.3|4805.3|4855.8|4805.8|4855.8|4805.8|4854.6|4804.6|0
1616703600000|2021-03-25 20:20:00|4855.3|4805.3|4854.6|4804.6|4855.8|4805.8|4854.6|4804.6|0
1616703900000|2021-03-25 20:25:00|4854.2|4804.2|4853.4|4803.4|4854.2|4804.2|4853.4|4803.4|0
1616704200000|2021-03-25 20:30:00|4853.3|4803.3|4855.9|4805.9|4855.9|4805.9|4852.1|4802.1|0
1616704800000|2021-03-25 20:40:00|4855.4|4805.4|4854.7|4804.7|4855.4|4805.4|4854.7|4804.7|0
1616705100000|2021-03-25 20:45:00|4855.2|4805.2|4854.7|4804.7|4856|4806|4854.7|4804.7|0
1616705400000|2021-03-25 20:50:00|4854.8|4804.8|4854.7|4804.7|4855.9|4805.9|4854.7|4804.7|0
1616705700000|2021-03-25 20:55:00|4854.9|4804.9|4858.2|4808.2|4858.2|4808.2|4854.7|4804.7|0
1616706000000|2021-03-25 21:00:00|4858|4808|4857.9|4807.9|4858.2|4808.2|4857.9|4807.9|0
1616706300000|2021-03-25 21:05:00|4857.8|4807.8|4858.1|4808.1|4858.1|4808.1|4857.8|4807.8|0
1616706600000|2021-03-25 21:10:00|4858|4808|4857.6|4807.6|4858|4808|4857.6|4807.6|0
1616706900000|2021-03-25 21:15:00|4857.5|4807.5|4857.4|4807.4|4857.6|4807.6|4857.3|4807.3|0
1616707200000|2021-03-25 21:20:00|4857.3|4807.3|4857.4|4807.4|4857.4|4807.4|4857.3|4807.3|0
1616707500000|2021-03-25 21:25:00|4857.5|4807.5|4857.8|4807.8|4857.9|4807.9|4857.5|4807.5|0
1616708100000|2021-03-25 21:35:00|4857.9|4807.9|4857.9|4807.9|4857.9|4807.9|4857.9|4807.9|0
1616708400000|2021-03-25 21:40:00|4857.5|4807.5|4857.8|4807.8|4857.9|4807.9|4857.5|4807.5|0
1616708700000|2021-03-25 21:45:00|4857.9|4807.9|4857.6|4807.6|4857.9|4807.9|4857.4|4807.4|0
1616709000000|2021-03-25 21:50:00|4857.5|4807.5|4857.8|4807.8|4857.8|4807.8|4857.3|4807.3|0
1616709300000|2021-03-25 21:55:00|4857.9|4807.9|4858|4808|4858.1|4808.1|4857.8|4807.8|0
1616709600000|2021-03-25 22:00:00|4858.7|4808.7|4852.9|4802.9|4858.7|4808.7|4851.2|4801.2|0
1616709900000|2021-03-25 22:05:00|4853|4803|4853.2|4803.2|4853.4|4803.4|4852.3|4802.3|0
1616710200000|2021-03-25 22:10:00|4853.4|4803.4|4853.2|4803.2|4853.4|4803.4|4852.3|4802.3|0
1616710500000|2021-03-25 22:15:00|4852.8|4802.8|4852.3|4802.3|4853.2|4803.2|4852.3|4802.3|0
1616710800000|2021-03-25 22:20:00|4852.6|4802.6|4851.8|4801.8|4852.6|4802.6|4851.4|4801.4|0
1616711100000|2021-03-25 22:25:00|4851.4|4801.4|4853.7|4803.7|4854.2|4804.2|4851.2|4801.2|0
1616711400000|2021-03-25 22:30:00|4853.4|4803.4|4853.3|4803.3|4853.7|4803.7|4851.8|4801.8|0
1616711700000|2021-03-25 22:35:00|4853.2|4803.2|4854.6|4804.6|4854.8|4804.8|4852.6|4802.6|0
1616712000000|2021-03-25 22:40:00|4854.8|4804.8|4853.9|4803.9|4855.3|4805.3|4853.7|4803.7|0
1616712300000|2021-03-25 22:45:00|4854|4804|4853.9|4803.9|4854.8|4804.8|4853.2|4803.2|0
1616712600000|2021-03-25 22:50:00|4854|4804|4854.6|4804.6|4855.1|4805.1|4853.7|4803.7|0
1616712900000|2021-03-25 22:55:00|4854.8|4804.8|4854.2|4804.2|4855.6|4805.6|4853.7|4803.7|0
1616713200000|2021-03-25 23:00:00|4854.6|4804.6|4854.2|4804.2|4855.1|4805.1|4853.9|4803.9|0
1616713500000|2021-03-25 23:05:00|4853.9|4803.9|4858.3|4808.3|4859|4809|4853.9|4803.9|0
1616713800000|2021-03-25 23:10:00|4858.4|4808.4|4858.6|4808.6|4859|4809|4857.6|4807.6|0
1616714100000|2021-03-25 23:15:00|4859|4809|4860|4810|4860|4810|4858.6|4808.6|0
1616714400000|2021-03-25 23:20:00|4859.9|4809.9|4860|4810|4860.6|4810.6|4859.5|4809.5|0
1616714700000|2021-03-25 23:25:00|4860.1|4810.1|4861.1|4811.1|4862|4812|4860.1|4810.1|0
1616715000000|2021-03-25 23:30:00|4861.3|4811.3|4862.2|4812.2|4862.2|4812.2|4861.3|4811.3|0
1616715300000|2021-03-25 23:35:00|4862.5|4812.5|4861.6|4811.6|4862.5|4812.5|4861.6|4811.6|0
1616715600000|2021-03-25 23:40:00|4862|4812|4860.8|4810.8|4862|4812|4860.8|4810.8|0
1616715900000|2021-03-25 23:45:00|4860.7|4810.7|4859.5|4809.5|4860.8|4810.8|4859.3|4809.3|0
1616716200000|2021-03-25 23:50:00|4859.7|4809.7|4858.3|4808.3|4859.7|4809.7|4858.3|4808.3|0
1616716500000|2021-03-25 23:55:00|4858.4|4808.4|4858.1|4808.1|4859.7|4809.7|4857.8|4807.8|0
1616716800000|2021-03-26 00:00:00|4858.3|4808.3|4859.5|4809.5|4859.7|4809.7|4857.6|4807.6|0
1616717100000|2021-03-26 00:05:00|4859.4|4809.4|4862.5|4812.5|4862.7|4812.7|4858.5|4808.5|0
1616717400000|2021-03-26 00:10:00|4862.7|4812.7|4860.2|4810.2|4862.7|4812.7|4860|4810|0
1616717700000|2021-03-26 00:15:00|4860.6|4810.6|4856.5|4806.5|4860.8|4810.8|4855.9|4805.9|0
1616718000000|2021-03-26 00:20:00|4856.7|4806.7|4855.9|4805.9|4857.7|4807.7|4855.8|4805.8|0
1616718300000|2021-03-26 00:25:00|4855.4|4805.4|4854.6|4804.6|4855.9|4805.9|4853.4|4803.4|0
1616718600000|2021-03-26 00:30:00|4854.7|4804.7|4857.1|4807.1|4857.1|4807.1|4854.7|4804.7|0
1616718900000|2021-03-26 00:35:00|4856.8|4806.8|4854.6|4804.6|4857.1|4807.1|4854.6|4804.6|0
1616719200000|2021-03-26 00:40:00|4854.8|4804.8|4850.2|4800.2|4855.8|4805.8|4849.6|4799.6|0
1616719500000|2021-03-26 00:45:00|4850.4|4800.4|4850.9|4800.9|4852.1|4802.1|4849.7|4799.7|0
1616719800000|2021-03-26 00:50:00|4850.6|4800.6|4850.9|4800.9|4850.9|4800.9|4850.3|4800.3|0
1616720100000|2021-03-26 00:55:00|4851|4801|4852.2|4802.2|4852.2|4802.2|4850.9|4800.9|0
1616720400000|2021-03-26 01:00:00|4852.1|4802.1|4852.1|4802.1|4853.4|4803.4|4850.9|4800.9|0
1616720700000|2021-03-26 01:05:00|4851.6|4801.6|4852.1|4802.1|4852.1|4802.1|4850.9|4800.9|0
1616721000000|2021-03-26 01:10:00|4851.8|4801.8|4850.8|4800.8|4852.1|4802.1|4849.6|4799.6|0
1616721300000|2021-03-26 01:15:00|4850.9|4800.9|4853.3|4803.3|4854.5|4804.5|4850.9|4800.9|0
1616721600000|2021-03-26 01:20:00|4853.2|4803.2|4850.9|4800.9|4853.3|4803.3|4850.8|4800.8|0
1616721900000|2021-03-26 01:25:00|4850.6|4800.6|4850.9|4800.9|4850.9|4800.9|4849|4799|0
1616722200000|2021-03-26 01:30:00|4851.4|4801.4|4854.6|4804.6|4854.7|4804.7|4850.9|4800.9|0
1616722500000|2021-03-26 01:35:00|4854.7|4804.7|4856|4806|4857.2|4807.2|4854.7|4804.7|0
1616722800000|2021-03-26 01:40:00|4855.5|4805.5|4854.8|4804.8|4855.5|4805.5|4853.5|4803.5|0
1616723100000|2021-03-26 01:45:00|4855|4805|4851.1|4801.1|4856|4806|4851.1|4801.1|0
1616723400000|2021-03-26 01:50:00|4851|4801|4852.3|4802.3|4853.5|4803.5|4851|4801|0
1616723700000|2021-03-26 01:55:00|4852.8|4802.8|4857.2|4807.2|4857.3|4807.3|4852.8|4802.8|0
1616724000000|2021-03-26 02:00:00|4857.3|4807.3|4856|4806|4858.5|4808.5|4856|4806|0
1616724300000|2021-03-26 02:05:00|4856.5|4806.5|4857.2|4807.2|4857.3|4807.3|4856|4806|0
1616724600000|2021-03-26 02:10:00|4856.8|4806.8|4857.3|4807.3|4857.3|4807.3|4856|4806|0
1616724900000|2021-03-26 02:15:00|4857.2|4807.2|4856.1|4806.1|4857.3|4807.3|4856|4806|0
1616725200000|2021-03-26 02:20:00|4856|4806|4853.6|4803.6|4856.1|4806.1|4853.6|4803.6|0
1616725500000|2021-03-26 02:25:00|4854.1|4804.1|4854.8|4804.8|4854.8|4804.8|4853.5|4803.5|0
1616725800000|2021-03-26 02:30:00|4855|4805|4856|4806|4856|4806|4855|4805|0
1616726100000|2021-03-26 02:35:00|4856.1|4806.1|4856|4806|4857.3|4807.3|4854.8|4804.8|0
1616726400000|2021-03-26 02:40:00|4856.1|4806.1|4856.1|4806.1|4856.1|4806.1|4856|4806|0
1616726700000|2021-03-26 02:45:00|4856.3|4806.3|4856.1|4806.1|4857.3|4807.3|4856.1|4806.1|0
1616727000000|2021-03-26 02:50:00|4856.6|4806.6|4857.4|4807.4|4857.4|4807.4|4856.6|4806.6|0
1616727600000|2021-03-26 03:00:00|4857.9|4807.9|4858.6|4808.6|4859.9|4809.9|4857.9|4807.9|0
1616727900000|2021-03-26 03:05:00|4858.7|4808.7|4859.9|4809.9|4859.9|4809.9|4858.6|4808.6|0
1616728200000|2021-03-26 03:10:00|4859.8|4809.8|4859.9|4809.9|4859.9|4809.9|4859.8|4809.8|0
1616728500000|2021-03-26 03:15:00|4860.3|4810.3|4861.1|4811.1|4861.1|4811.1|4859.9|4809.9|0
1616728800000|2021-03-26 03:20:00|4860.6|4810.6|4859.9|4809.9|4860.6|4810.6|4859.9|4809.9|0
1616729100000|2021-03-26 03:25:00|4860|4810|4859.9|4809.9|4861.2|4811.2|4859.9|4809.9|0
1616729400000|2021-03-26 03:30:00|4860|4810|4858.7|4808.7|4861.1|4811.1|4858.7|4808.7|0
1616729700000|2021-03-26 03:35:00|4859.2|4809.2|4858.7|4808.7|4859.9|4809.9|4858.7|4808.7|0
1616730000000|2021-03-26 03:40:00|4859.2|4809.2|4859.9|4809.9|4859.9|4809.9|4858.7|4808.7|0
1616730300000|2021-03-26 03:45:00|4859.7|4809.7|4858.7|4808.7|4859.9|4809.9|4857.5|4807.5|0
1616730600000|2021-03-26 03:50:00|4858.6|4808.6|4857.5|4807.5|4858.7|4808.7|4856.8|4806.8|0
1616730900000|2021-03-26 03:55:00|4857.4|4807.4|4857.5|4807.5|4858.7|4808.7|4857.4|4807.4|0
1616731200000|2021-03-26 04:00:00|4857.4|4807.4|4858.7|4808.7|4858.7|4808.7|4857.4|4807.4|0
1616731500000|2021-03-26 04:05:00|4858.8|4808.8|4859.9|4809.9|4860|4810|4858.7|4808.7|0
1616731800000|2021-03-26 04:10:00|4859.7|4809.7|4858.6|4808.6|4859.9|4809.9|4858.6|4808.6|0
1616732100000|2021-03-26 04:15:00|4858.7|4808.7|4858.6|4808.6|4859.3|4809.3|4858.6|4808.6|0
1616732400000|2021-03-26 04:20:00|4858.7|4808.7|4858.7|4808.7|4858.7|4808.7|4858|4808|0
1616732700000|2021-03-26 04:25:00|4858.9|4808.9|4859.9|4809.9|4859.9|4809.9|4858.7|4808.7|0
1616733000000|2021-03-26 04:30:00|4859.7|4809.7|4858.7|4808.7|4859.9|4809.9|4858.1|4808.1|0
1616733300000|2021-03-26 04:35:00|4858.4|4808.4|4857.5|4807.5|4858.7|4808.7|4857.5|4807.5|0
1616733600000|2021-03-26 04:40:00|4858|4808|4857.5|4807.5|4858.7|4808.7|4857.5|4807.5|0
1616733900000|2021-03-26 04:45:00|4858|4808|4858.7|4808.7|4858.7|4808.7|4858|4808|0
1616734200000|2021-03-26 04:50:00|4858.8|4808.8|4857.5|4807.5|4858.8|4808.8|4857.5|4807.5|0
1616734500000|2021-03-26 04:55:00|4858|4808|4858.7|4808.7|4858.7|4808.7|4857.5|4807.5|0
1616734800000|2021-03-26 05:00:00|4858.8|4808.8|4858.7|4808.7|4860|4810|4858.7|4808.7|0
1616735100000|2021-03-26 05:05:00|4858.5|4808.5|4858.8|4808.8|4858.8|4808.8|4857.5|4807.5|0
1616735400000|2021-03-26 05:10:00|4858.7|4808.7|4860|4810|4860|4810|4858.7|4808.7|0
1616736000000|2021-03-26 05:20:00|4859.6|4809.6|4860|4810|4860|4810|4858.8|4808.8|0
1616736300000|2021-03-26 05:25:00|4859.8|4809.8|4860|4810|4860|4810|4858.8|4808.8|0
1616736600000|2021-03-26 05:30:00|4860.1|4810.1|4860|4810|4860.1|4810.1|4860|4810|0
1616736900000|2021-03-26 05:35:00|4860.1|4810.1|4860.1|4810.1|4861.3|4811.3|4860|4810|0
1616737200000|2021-03-26 05:40:00|4860.3|4810.3|4860.1|4810.1|4861.3|4811.3|4860.1|4810.1|0
1616737500000|2021-03-26 05:45:00|4859.6|4809.6|4860.1|4810.1|4860.1|4810.1|4858.9|4808.9|0
1616737800000|2021-03-26 05:50:00|4859.6|4809.6|4860.1|4810.1|4860.1|4810.1|4858.9|4808.9|0
1616738100000|2021-03-26 05:55:00|4861.3|4811.3|4862.6|4812.6|4863.8|4813.8|4860.1|4810.1|0
1616738400000|2021-03-26 06:00:00|4863.1|4813.1|4863.8|4813.8|4865|4815|4862.6|4812.6|0
1616738700000|2021-03-26 06:05:00|4864.1|4814.1|4863.8|4813.8|4865|4815|4863.8|4813.8|0
1616739000000|2021-03-26 06:10:00|4863.9|4813.9|4863.8|4813.8|4863.9|4813.9|4863.8|4813.8|0
1616739300000|2021-03-26 06:15:00|4863.4|4813.4|4862.6|4812.6|4863.4|4813.4|4862|4812|0
1616739600000|2021-03-26 06:20:00|4862.7|4812.7|4863.9|4813.9|4863.9|4813.9|4862.7|4812.7|0
1616739900000|2021-03-26 06:25:00|4864.1|4814.1|4863.8|4813.8|4865.1|4815.1|4863.8|4813.8|0
1616740200000|2021-03-26 06:30:00|4863.9|4813.9|4862.6|4812.6|4865.1|4815.1|4862.6|4812.6|0
1616740500000|2021-03-26 06:35:00|4863.1|4813.1|4862.5|4812.5|4863.8|4813.8|4862.5|4812.5|0
1616740800000|2021-03-26 06:40:00|4862.6|4812.6|4863.7|4813.7|4863.8|4813.8|4862.5|4812.5|0
1616741100000|2021-03-26 06:45:00|4863.8|4813.8|4863.7|4813.7|4863.8|4813.8|4863.7|4813.7|0
1616741700000|2021-03-26 06:55:00|4863.6|4813.6|4863.6|4813.6|4863.7|4813.7|4862.5|4812.5|0
1616742000000|2021-03-26 07:00:00|4863.4|4813.4|4861.2|4811.2|4863.7|4813.7|4860|4810|0
1616742300000|2021-03-26 07:05:00|4861.7|4811.7|4862.4|4812.4|4864.9|4814.9|4861.7|4811.7|0
1616742600000|2021-03-26 07:10:00|4861.9|4811.9|4862.5|4812.5|4862.5|4812.5|4861.2|4811.2|0
1616742900000|2021-03-26 07:15:00|4862.9|4812.9|4862.5|4812.5|4863.7|4813.7|4861.2|4811.2|0
1616743200000|2021-03-26 07:20:00|4862.4|4812.4|4861.2|4811.2|4863.7|4813.7|4861.2|4811.2|0
1616743500000|2021-03-26 07:25:00|4861.3|4811.3|4860|4810|4862.5|4812.5|4858.8|4808.8|0
1616743800000|2021-03-26 07:30:00|4859.8|4809.8|4857.6|4807.6|4859.8|4809.8|4857.6|4807.6|0
1616744100000|2021-03-26 07:35:00|4857.7|4807.7|4856.3|4806.3|4857.7|4807.7|4856.3|4806.3|0
1616744400000|2021-03-26 07:40:00|4856.4|4806.4|4856.4|4806.4|4857.6|4807.6|4856.4|4806.4|0
1616744700000|2021-03-26 07:45:00|4856.3|4806.3|4856.3|4806.3|4856.4|4806.4|4853.8|4803.8|0
1616745000000|2021-03-26 07:50:00|4856.4|4806.4|4858.8|4808.8|4858.8|4808.8|4856.3|4806.3|0
1616745300000|2021-03-26 07:55:00|4858.7|4808.7|4856.3|4806.3|4860|4810|4856.3|4806.3|0
1616745600000|2021-03-26 08:00:00|4856.8|4806.8|4862.3|4812.3|4864.8|4814.8|4853.9|4803.9|0
1616745900000|2021-03-26 08:05:00|4862.4|4812.4|4803.8|4783.8|4869.6|4819.6|4802|4782|0
1616746200000|2021-03-26 08:10:00|4803.5|4783.5|4798.9|4778.9|4803.6|4783.6|4798.7|4778.7|0
1616746500000|2021-03-26 08:15:00|4799|4779|4801|4781|4802.2|4782.2|4798.2|4778.2|0
1616746800000|2021-03-26 08:20:00|4801.1|4781.1|4805.8|4785.8|4807.7|4787.7|4801.1|4781.1|0
1616747100000|2021-03-26 08:25:00|4807.4|4787.4|4807.1|4787.1|4810.4|4790.4|4806.1|4786.1|0
1616747400000|2021-03-26 08:30:00|4807|4787|4805.3|4785.3|4807.1|4787.1|4805.2|4785.2|0
1616747700000|2021-03-26 08:35:00|4805.4|4785.4|4801.5|4781.5|4806|4786|4800.6|4780.6|0
1616748000000|2021-03-26 08:40:00|4801.2|4781.2|4801|4781|4801.3|4781.3|4799.9|4779.9|0
1616748300000|2021-03-26 08:45:00|4801.4|4781.4|4804.5|4784.5|4804.5|4784.5|4801.2|4781.2|0
1616748600000|2021-03-26 08:50:00|4804.2|4784.2|4801.7|4781.7|4804.2|4784.2|4800.8|4780.8|0
1616748900000|2021-03-26 08:55:00|4801.5|4781.5|4800.2|4780.2|4801.8|4781.8|4799.7|4779.7|0
1616749200000|2021-03-26 09:00:00|4800.1|4780.1|4805.5|4785.5|4805.8|4785.8|4799.9|4779.9|0
1616749500000|2021-03-26 09:05:00|4805.4|4785.4|4804|4784|4805.9|4785.9|4803.6|4783.6|0
1616749800000|2021-03-26 09:10:00|4803.9|4783.9|4801.2|4781.2|4804.3|4784.3|4801.2|4781.2|0
1616750100000|2021-03-26 09:15:00|4801.3|4781.3|4800.3|4780.3|4802.5|4782.5|4799.9|4779.9|0
1616750400000|2021-03-26 09:20:00|4800.4|4780.4|4802.1|4782.1|4802.1|4782.1|4799.5|4779.5|0
1616750700000|2021-03-26 09:25:00|4802|4782|4800.8|4780.8|4802.2|4782.2|4800.4|4780.4|0
1616751000000|2021-03-26 09:30:00|4799.9|4779.9|4797.9|4777.9|4800.1|4780.1|4797.3|4777.3|0
1616751300000|2021-03-26 09:35:00|4798.1|4778.1|4795.5|4775.5|4798.3|4778.3|4795.5|4775.5|0
1616751600000|2021-03-26 09:40:00|4795.6|4775.6|4795.6|4775.6|4795.6|4775.6|4794|4774|0
1616751900000|2021-03-26 09:45:00|4795.5|4775.5|4797.7|4777.7|4797.8|4777.8|4795.1|4775.1|0
1616752200000|2021-03-26 09:50:00|4797.8|4777.8|4798.5|4778.5|4798.6|4778.6|4797.8|4777.8|0
1616752500000|2021-03-26 09:55:00|4798.6|4778.6|4801.4|4781.4|4801.4|4781.4|4798.5|4778.5|0
1616752800000|2021-03-26 10:00:00|4801.2|4781.2|4799.6|4779.6|4801.7|4781.7|4798.9|4778.9|0
1616753100000|2021-03-26 10:05:00|4799.5|4779.5|4797.3|4777.3|4799.5|4779.5|4796.4|4776.4|0
1616753400000|2021-03-26 10:10:00|4797.4|4777.4|4795.7|4775.7|4797.9|4777.9|4795.5|4775.5|0
1616753700000|2021-03-26 10:15:00|4795.4|4775.4|4794.8|4774.8|4796.2|4776.2|4794.2|4774.2|0
1616754000000|2021-03-26 10:20:00|4794.5|4774.5|4794.6|4774.6|4796.1|4776.1|4792.7|4772.7|0
1616754300000|2021-03-26 10:25:00|4794.5|4774.5|4794.2|4774.2|4796.5|4776.5|4794|4774|0
1616754600000|2021-03-26 10:30:00|4794.1|4774.1|4794|4774|4796.3|4776.3|4793.9|4773.9|0
1616754900000|2021-03-26 10:35:00|4793.8|4773.8|4789.6|4769.6|4794.3|4774.3|4789.3|4769.3|0
1616755200000|2021-03-26 10:40:00|4789.5|4769.5|4791.2|4771.2|4791.5|4771.5|4788.6|4768.6|0
1616755500000|2021-03-26 10:45:00|4791|4771|4792.9|4772.9|4792.9|4772.9|4790.5|4770.5|0
1616755800000|2021-03-26 10:50:00|4792.8|4772.8|4795|4775|4795.8|4775.8|4792.8|4772.8|0
1616756100000|2021-03-26 10:55:00|4794.9|4774.9|4794.7|4774.7|4795|4775|4793.8|4773.8|0
1616756400000|2021-03-26 11:00:00|4794.6|4774.6|4795.5|4775.5|4795.9|4775.9|4794.6|4774.6|0
1616756700000|2021-03-26 11:05:00|4795.4|4775.4|4796.5|4776.5|4796.8|4776.8|4795.2|4775.2|0
1616757000000|2021-03-26 11:10:00|4796.3|4776.3|4796.7|4776.7|4798|4778|4795.1|4775.1|0
1616757300000|2021-03-26 11:15:00|4796.8|4776.8|4796.9|4776.9|4797.5|4777.5|4795.8|4775.8|0
1616757600000|2021-03-26 11:20:00|4796.8|4776.8|4798.7|4778.7|4798.7|4778.7|4796.4|4776.4|0
1616757900000|2021-03-26 11:25:00|4798.8|4778.8|4798.4|4778.4|4798.9|4778.9|4796.4|4776.4|0
1616758200000|2021-03-26 11:30:00|4798.3|4778.3|4796.5|4776.5|4799.1|4779.1|4795.9|4775.9|0
1616758500000|2021-03-26 11:35:00|4797|4777|4800.7|4780.7|4800.7|4780.7|4795.9|4775.9|0
1616758800000|2021-03-26 11:40:00|4800.8|4780.8|4798.7|4778.7|4800.8|4780.8|4798|4778|0
1616759100000|2021-03-26 11:45:00|4798.9|4778.9|4800.4|4780.4|4800.4|4780.4|4798.4|4778.4|0
1616759400000|2021-03-26 11:50:00|4800.5|4780.5|4801.7|4781.7|4802|4782|4800.5|4780.5|0
1616759700000|2021-03-26 11:55:00|4801.8|4781.8|4801.5|4781.5|4803|4783|4801.2|4781.2|0
1616760000000|2021-03-26 12:00:00|4801.6|4781.6|4801.5|4781.5|4803.1|4783.1|4801.4|4781.4|0
1616760300000|2021-03-26 12:05:00|4801.6|4781.6|4801.5|4781.5|4802.1|4782.1|4800|4780|0
1616760600000|2021-03-26 12:10:00|4801.4|4781.4|4801|4781|4802.5|4782.5|4800.5|4780.5|0
1616760900000|2021-03-26 12:15:00|4801.4|4781.4|4802.4|4782.4|4803.6|4783.6|4801.4|4781.4|0
1616761200000|2021-03-26 12:20:00|4802.3|4782.3|4804.4|4784.4|4804.7|4784.7|4802.3|4782.3|0
1616761500000|2021-03-26 12:25:00|4804.3|4784.3|4803.3|4783.3|4804.3|4784.3|4801.6|4781.6|0
1616761800000|2021-03-26 12:30:00|4803.4|4783.4|4808|4788|4808|4788|4803.4|4783.4|0
1616762100000|2021-03-26 12:35:00|4807.8|4787.8|4809.2|4789.2|4809.5|4789.5|4806.7|4786.7|0
1616762400000|2021-03-26 12:40:00|4809.4|4789.4|4812.5|4792.5|4812.5|4792.5|4809.2|4789.2|0
1616762700000|2021-03-26 12:45:00|4812.4|4792.4|4812.8|4792.8|4812.8|4792.8|4811.1|4791.1|0
1616763000000|2021-03-26 12:50:00|4812.7|4792.7|4812|4792|4813.1|4793.1|4811.9|4791.9|0
1616763300000|2021-03-26 12:55:00|4812.1|4792.1|4810.9|4790.9|4812.6|4792.6|4810.8|4790.8|0
1616763600000|2021-03-26 13:00:00|4810.8|4790.8|4811.9|4791.9|4812.1|4792.1|4810.5|4790.5|0
1616763900000|2021-03-26 13:05:00|4811.7|4791.7|4812.1|4792.1|4812.1|4792.1|4810.1|4790.1|0
1616764200000|2021-03-26 13:10:00|4811.9|4791.9|4810.6|4790.6|4812.7|4792.7|4810.4|4790.4|0
1616764500000|2021-03-26 13:15:00|4810.5|4790.5|4807.7|4787.7|4810.7|4790.7|4807.6|4787.6|0
1616764800000|2021-03-26 13:20:00|4807.6|4787.6|4806.4|4786.4|4807.6|4787.6|4805.8|4785.8|0
1616765100000|2021-03-26 13:25:00|4806.7|4786.7|4806|4786|4807.1|4787.1|4805.6|4785.6|0
1616765400000|2021-03-26 13:30:00|4805.7|4785.7|4807.5|4787.5|4808.1|4788.1|4803.9|4783.9|0
1616765700000|2021-03-26 13:35:00|4807.2|4787.2|4806.3|4786.3|4807.2|4787.2|4804.4|4784.4|0
1616766000000|2021-03-26 13:40:00|4806.1|4786.1|4804.1|4784.1|4806.1|4786.1|4802.9|4782.9|0
1616766300000|2021-03-26 13:45:00|4803.9|4783.9|4805.1|4785.1|4805.5|4785.5|4803.9|4783.9|0
1616766600000|2021-03-26 13:50:00|4805.3|4785.3|4804.9|4784.9|4807.1|4787.1|4804.8|4784.8|0
1616766900000|2021-03-26 13:55:00|4805|4785|4807.1|4787.1|4807.1|4787.1|4804.9|4784.9|0
1616767200000|2021-03-26 14:00:00|4807.3|4787.3|4806.5|4786.5|4808.3|4788.3|4806|4786|0
1616767500000|2021-03-26 14:05:00|4806.4|4786.4|4804.6|4784.6|4806.4|4786.4|4804.4|4784.4|0
1616767800000|2021-03-26 14:10:00|4804.7|4784.7|4805.8|4785.8|4805.8|4785.8|4803.3|4783.3|0
1616768100000|2021-03-26 14:15:00|4806|4786|4805.6|4785.6|4807|4787|4804.9|4784.9|0
1616768400000|2021-03-26 14:20:00|4805.7|4785.7|4808|4788|4808|4788|4804.8|4784.8|0
1616768700000|2021-03-26 14:25:00|4808.1|4788.1|4811.1|4791.1|4811.3|4791.3|4808|4788|0
1616769000000|2021-03-26 14:30:00|4811.2|4791.2|4810.8|4790.8|4811.3|4791.3|4810|4790|0
1616769300000|2021-03-26 14:35:00|4810.7|4790.7|4810.4|4790.4|4812.2|4792.2|4810.3|4790.3|0
1616769600000|2021-03-26 14:40:00|4810.3|4790.3|4810.9|4790.9|4811.9|4791.9|4809.8|4789.8|0
1616769900000|2021-03-26 14:45:00|4811|4791|4811.2|4791.2|4811.7|4791.7|4809.9|4789.9|0
1616770200000|2021-03-26 14:50:00|4811.1|4791.1|4811.6|4791.6|4812|4792|4810.6|4790.6|0
1616770500000|2021-03-26 14:55:00|4811.4|4791.4|4813.7|4793.7|4814.8|4794.8|4810.9|4790.9|0
1616770800000|2021-03-26 15:00:00|4813.9|4793.9|4819.9|4799.9|4819.9|4799.9|4813.5|4793.5|0
1616771100000|2021-03-26 15:05:00|4820|4800|4818.6|4798.6|4821.4|4801.4|4818.6|4798.6|0
1616771400000|2021-03-26 15:10:00|4818.4|4798.4|4816.4|4796.4|4818.6|4798.6|4816.4|4796.4|0
1616771700000|2021-03-26 15:15:00|4816.1|4796.1|4816.2|4796.2|4816.4|4796.4|4814.6|4794.6|0
1616772000000|2021-03-26 15:20:00|4816.3|4796.3|4812.9|4792.9|4816.3|4796.3|4812.7|4792.7|0
1616772300000|2021-03-26 15:25:00|4813|4793|4813.2|4793.2|4813.3|4793.3|4811.2|4791.2|0
1616772600000|2021-03-26 15:30:00|4813.3|4793.3|4814|4794|4814|4794|4811|4791|0
1616772900000|2021-03-26 15:35:00|4814.1|4794.1|4813.1|4793.1|4814.4|4794.4|4812.1|4792.1|0
1616773200000|2021-03-26 15:40:00|4813.2|4793.2|4812.8|4792.8|4813.3|4793.3|4812|4792|0
1616773500000|2021-03-26 15:45:00|4812.9|4792.9|4813.1|4793.1|4813.2|4793.2|4811.9|4791.9|0
1616773800000|2021-03-26 15:50:00|4813|4793|4813|4793|4813.1|4793.1|4812|4792|0
1616774100000|2021-03-26 15:55:00|4813.1|4793.1|4814.4|4794.4|4814.5|4794.5|4812.8|4792.8|0
1616774400000|2021-03-26 16:00:00|4814.7|4794.7|4815.8|4795.8|4815.8|4795.8|4814|4794|0
1616774700000|2021-03-26 16:05:00|4815.4|4795.4|4814.1|4794.1|4815.4|4795.4|4812.8|4792.8|0
1616775000000|2021-03-26 16:10:00|4814|4794|4813.6|4793.6|4814.6|4794.6|4813.2|4793.2|0
1616775300000|2021-03-26 16:15:00|4813.7|4793.7|4813.8|4793.8|4814.4|4794.4|4813.6|4793.6|0
1616775600000|2021-03-26 16:20:00|4813.3|4793.3|4811.4|4791.4|4813.4|4793.4|4811.3|4791.3|0
1616775900000|2021-03-26 16:25:00|4811.2|4791.2|4813.7|4793.7|4813.8|4793.8|4811.2|4791.2|0
1616776200000|2021-03-26 16:30:00|4828.4|4778.4|4829.7|4779.7|4830.9|4780.9|4828.3|4778.3|0
1616776500000|2021-03-26 16:35:00|4830.2|4780.2|4833.3|4783.3|4833.3|4783.3|4830.2|4780.2|0
1616776800000|2021-03-26 16:40:00|4833.4|4783.4|4834.6|4784.6|4834.7|4784.7|4833.4|4783.4|0
1616777100000|2021-03-26 16:45:00|4834.7|4784.7|4834.7|4784.7|4835.9|4785.9|4834.5|4784.5|0
1616777400000|2021-03-26 16:50:00|4834.8|4784.8|4834.7|4784.7|4834.8|4784.8|4834.7|4784.7|0
1616777700000|2021-03-26 16:55:00|4834.6|4784.6|4832.1|4782.1|4834.7|4784.7|4832.1|4782.1|0
1616778000000|2021-03-26 17:00:00|4832.2|4782.2|4834.5|4784.5|4834.6|4784.6|4832.2|4782.2|0
1616778300000|2021-03-26 17:05:00|4834.6|4784.6|4835.9|4785.9|4836|4786|4833.3|4783.3|0
1616778600000|2021-03-26 17:10:00|4835.5|4785.5|4833.5|4783.5|4835.9|4785.9|4832.2|4782.2|0
1616778900000|2021-03-26 17:15:00|4833.4|4783.4|4833.4|4783.4|4833.5|4783.5|4832.2|4782.2|0
1616779200000|2021-03-26 17:20:00|4833.5|4783.5|4835.9|4785.9|4835.9|4785.9|4832.2|4782.2|0
1616779500000|2021-03-26 17:25:00|4835.8|4785.8|4835.8|4785.8|4835.9|4785.9|4834.6|4784.6|0
1616779800000|2021-03-26 17:30:00|4835.9|4785.9|4834.5|4784.5|4835.9|4785.9|4834.5|4784.5|0
1616780100000|2021-03-26 17:35:00|4834|4784|4831.9|4781.9|4834.5|4784.5|4831.9|4781.9|0
1616780400000|2021-03-26 17:40:00|4831.8|4781.8|4830.6|4780.6|4831.9|4781.9|4830.6|4780.6|0
1616780700000|2021-03-26 17:45:00|4830.5|4780.5|4826.7|4776.7|4830.6|4780.6|4826.7|4776.7|0
1616781000000|2021-03-26 17:50:00|4827.2|4777.2|4829.3|4779.3|4829.3|4779.3|4827.2|4777.2|0
1616781300000|2021-03-26 17:55:00|4829.4|4779.4|4830.6|4780.6|4830.6|4780.6|4828|4778|0
1616781600000|2021-03-26 18:00:00|4830.5|4780.5|4829.2|4779.2|4831.9|4781.9|4829.2|4779.2|0
1616781900000|2021-03-26 18:05:00|4829.3|4779.3|4825.3|4775.3|4830.5|4780.5|4825.3|4775.3|0
1616782200000|2021-03-26 18:10:00|4825.4|4775.4|4822.8|4772.8|4825.4|4775.4|4821.5|4771.5|0
1616782500000|2021-03-26 18:15:00|4823.2|4773.2|4823.9|4773.9|4824|4774|4820.1|4770.1|0
1616782800000|2021-03-26 18:20:00|4823.8|4773.8|4827.8|4777.8|4827.8|4777.8|4823.8|4773.8|0
1616783100000|2021-03-26 18:25:00|4827.7|4777.7|4830.3|4780.3|4830.3|4780.3|4827.7|4777.7|0
1616783400000|2021-03-26 18:30:00|4830.4|4780.4|4831.5|4781.5|4831.6|4781.6|4828.9|4778.9|0
1616783700000|2021-03-26 18:35:00|4831.6|4781.6|4830.3|4780.3|4831.6|4781.6|4829|4779|0
1616784000000|2021-03-26 18:40:00|4830.4|4780.4|4829|4779|4830.4|4780.4|4828.8|4778.8|0
1616784300000|2021-03-26 18:45:00|4828.9|4778.9|4823.7|4773.7|4830.2|4780.2|4823.7|4773.7|0
1616784600000|2021-03-26 18:50:00|4823.6|4773.6|4832.9|4782.9|4833|4783|4822.4|4772.4|0
1616784900000|2021-03-26 18:55:00|4832.4|4782.4|4834.3|4784.3|4834.3|4784.3|4830.4|4780.4|0
1616785200000|2021-03-26 19:00:00|4834.2|4784.2|4835.4|4785.4|4835.5|4785.5|4834.2|4784.2|0
1616785500000|2021-03-26 19:05:00|4834.9|4784.9|4834.1|4784.1|4836.7|4786.7|4834|4784|0
1616785800000|2021-03-26 19:10:00|4834.6|4784.6|4836.6|4786.6|4838|4788|4834|4784|0
1616786100000|2021-03-26 19:15:00|4836.7|4786.7|4839.4|4789.4|4839.4|4789.4|4836.6|4786.6|0
1616786400000|2021-03-26 19:20:00|4839.3|4789.3|4838|4788|4839.4|4789.4|4838|4788|0
1616786700000|2021-03-26 19:25:00|4837.9|4787.9|4840.5|4790.5|4840.6|4790.6|4837.9|4787.9|0
1616787000000|2021-03-26 19:30:00|4840.6|4790.6|4843.2|4793.2|4843.2|4793.2|4840.6|4790.6|0
1616787300000|2021-03-26 19:35:00|4842.7|4792.7|4843.2|4793.2|4844.5|4794.5|4841.9|4791.9|0
1616787600000|2021-03-26 19:40:00|4843.3|4793.3|4843.3|4793.3|4844.5|4794.5|4842|4792|0
1616787900000|2021-03-26 19:45:00|4843.8|4793.8|4845.9|4795.9|4845.9|4795.9|4843.2|4793.2|0
1616788200000|2021-03-26 19:50:00|4845.8|4795.8|4850.9|4800.9|4850.9|4800.9|4844.6|4794.6|0
1616788500000|2021-03-26 19:55:00|4851|4801|4859.7|4809.7|4861.1|4811.1|4850.9|4800.9|0
1616788800000|2021-03-26 20:00:00|4859.6|4809.6|4858.4|4808.4|4859.7|4809.7|4857.1|4807.1|0
1616789100000|2021-03-26 20:05:00|4858.9|4808.9|4859.6|4809.6|4860.8|4810.8|4858.9|4808.9|0
1616789400000|2021-03-26 20:10:00|4859.7|4809.7|4862|4812|4863.3|4813.3|4859.7|4809.7|0
1616789700000|2021-03-26 20:15:00|4862.5|4812.5|4862|4812|4863.2|4813.2|4862|4812|0
1616790000000|2021-03-26 20:20:00|4861.6|4811.6|4860.9|4810.9|4861.6|4811.6|4860.9|4810.9|0
1616790300000|2021-03-26 20:25:00|4860.4|4810.4|4860.9|4810.9|4860.9|4810.9|4859.7|4809.7|0
1616790600000|2021-03-26 20:30:00|4860.8|4810.8|4860.8|4810.8|4860.9|4810.9|4859.6|4809.6|0
1616790900000|2021-03-26 20:35:00|4860.3|4810.3|4859.6|4809.6|4860.3|4810.3|4859.6|4809.6|0
1616791200000|2021-03-26 20:40:00|4859.7|4809.7|4859.6|4809.6|4859.7|4809.7|4859.6|4809.6|0
1616791500000|2021-03-26 20:45:00|4859.7|4809.7|4863.2|4813.2|4863.3|4813.3|4859.7|4809.7|0
1616791800000|2021-03-26 20:50:00|4863.3|4813.3|4860.8|4810.8|4863.3|4813.3|4860.8|4810.8|0
1616792100000|2021-03-26 20:55:00|4860.9|4810.9|4859.6|4809.6|4860.9|4810.9|4858.5|4808.5|0
1616792400000|2021-03-26 21:00:00|4859.7|4809.7|4859.7|4809.7|4859.7|4809.7|4859.7|4809.7|0
1616968800000|2021-03-28 22:00:00|4856.7|4806.7|4852.9|4802.9|4856.8|4806.8|4852.9|4802.9|0
1616969100000|2021-03-28 22:05:00|4853.1|4803.1|4854|4804|4854.3|4804.3|4852|4802|0
1616969400000|2021-03-28 22:10:00|4853.8|4803.8|4854.5|4804.5|4855.6|4805.6|4853|4803|0
1616969700000|2021-03-28 22:15:00|4854.4|4804.4|4852.6|4802.6|4854.5|4804.5|4851.8|4801.8|0
1616970000000|2021-03-28 22:20:00|4852.4|4802.4|4851.5|4801.5|4852.4|4802.4|4850.4|4800.4|0
1616970300000|2021-03-28 22:25:00|4851.6|4801.6|4853.3|4803.3|4853.6|4803.6|4851.6|4801.6|0
1616970600000|2021-03-28 22:30:00|4853.1|4803.1|4852.9|4802.9|4853.8|4803.8|4852.6|4802.6|0
1616970900000|2021-03-28 22:35:00|4853.1|4803.1|4851.5|4801.5|4853.1|4803.1|4851|4801|0
1616971200000|2021-03-28 22:40:00|4851.7|4801.7|4854.8|4804.8|4855|4805|4851.7|4801.7|0
1616971500000|2021-03-28 22:45:00|4855|4805|4854|4804|4855.6|4805.6|4853.6|4803.6|0
1616971800000|2021-03-28 22:50:00|4853.6|4803.6|4854|4804|4854.3|4804.3|4852.4|4802.4|0
1616972100000|2021-03-28 22:55:00|4854.3|4804.3|4852.6|4802.6|4854.3|4804.3|4852.4|4802.4|0
1616972400000|2021-03-28 23:00:00|4852.7|4802.7|4851.8|4801.8|4853.4|4803.4|4851.5|4801.5|0
1616972700000|2021-03-28 23:05:00|4851.9|4801.9|4851|4801|4852|4802|4850.7|4800.7|0
1616973000000|2021-03-28 23:10:00|4850.7|4800.7|4850.4|4800.4|4850.7|4800.7|4849.7|4799.7|0
1616973300000|2021-03-28 23:15:00|4850.3|4800.3|4850.6|4800.6|4852|4802|4850.2|4800.2|0
1616973600000|2021-03-28 23:20:00|4850.7|4800.7|4850|4800|4850.7|4800.7|4850|4800|0
1616973900000|2021-03-28 23:25:00|4849.9|4799.9|4848.1|4798.1|4850.5|4800.5|4848.1|4798.1|0
1616974200000|2021-03-28 23:30:00|4848.3|4798.3|4849.1|4799.1|4849.1|4799.1|4847.5|4797.5|0
1616974500000|2021-03-28 23:35:00|4848.8|4798.8|4848.6|4798.6|4849.4|4799.4|4848.1|4798.1|0
1616974800000|2021-03-28 23:40:00|4848.5|4798.5|4848.1|4798.1|4848.8|4798.8|4848.1|4798.1|0
1616975100000|2021-03-28 23:45:00|4847.9|4797.9|4847.2|4797.2|4848.3|4798.3|4847|4797|0
1616975400000|2021-03-28 23:50:00|4847|4797|4848.6|4798.6|4848.6|4798.6|4847|4797|0
1616975700000|2021-03-28 23:55:00|4848.5|4798.5|4846.7|4796.7|4848.8|4798.8|4846.7|4796.7|0
1616976000000|2021-03-29 00:00:00|4846.9|4796.9|4846|4796|4847.7|4797.7|4844.7|4794.7|0
1616976300000|2021-03-29 00:05:00|4845.9|4795.9|4844.5|4794.5|4846.1|4796.1|4844.2|4794.2|0
1616976600000|2021-03-29 00:10:00|4844.6|4794.6|4845.4|4795.4|4845.4|4795.4|4842.9|4792.9|0
1616976900000|2021-03-29 00:15:00|4845.1|4795.1|4840|4790|4847.2|4797.2|4836.4|4786.4|0
1616977200000|2021-03-29 00:20:00|4840.2|4790.2|4839.3|4789.3|4842.4|4792.4|4838.7|4788.7|0
1616977500000|2021-03-29 00:25:00|4839.5|4789.5|4838.1|4788.1|4839.9|4789.9|4837.5|4787.5|0
1616977800000|2021-03-29 00:30:00|4837.9|4787.9|4839.9|4789.9|4839.9|4789.9|4837.5|4787.5|0
1616978100000|2021-03-29 00:35:00|4840|4790|4839.9|4789.9|4841.1|4791.1|4839.8|4789.8|0
1616978400000|2021-03-29 00:40:00|4839.8|4789.8|4838.6|4788.6|4839.9|4789.9|4838.6|4788.6|0
1616978700000|2021-03-29 00:45:00|4838.1|4788.1|4838.6|4788.6|4839.8|4789.8|4837.4|4787.4|0
1616979000000|2021-03-29 00:50:00|4838.1|4788.1|4836.2|4786.2|4838.1|4788.1|4834.9|4784.9|0
1616979300000|2021-03-29 00:55:00|4836.4|4786.4|4837.4|4787.4|4837.4|4787.4|4836.2|4786.2|0
1616979600000|2021-03-29 01:00:00|4836.9|4786.9|4837.5|4787.5|4837.5|4787.5|4835|4785|0
1616979900000|2021-03-29 01:05:00|4837.2|4787.2|4836.2|4786.2|4837.2|4787.2|4834.9|4784.9|0
1616980200000|2021-03-29 01:10:00|4835.8|4785.8|4834.9|4784.9|4837.4|4787.4|4834.9|4784.9|0
1616980500000|2021-03-29 01:15:00|4835.2|4785.2|4834.9|4784.9|4835.5|4785.5|4832.4|4782.4|0
1616980800000|2021-03-29 01:20:00|4834.7|4784.7|4833.7|4783.7|4834.7|4784.7|4832.5|4782.5|0
1616981100000|2021-03-29 01:25:00|4834.2|4784.2|4834.3|4784.3|4835|4785|4833.7|4783.7|0
1616981400000|2021-03-29 01:30:00|4834.9|4784.9|4833.8|4783.8|4835|4785|4832.5|4782.5|0
1616981700000|2021-03-29 01:35:00|4833.7|4783.7|4830.2|4780.2|4833.8|4783.8|4830.1|4780.1|0
1616982000000|2021-03-29 01:40:00|4830.1|4780.1|4833.9|4783.9|4833.9|4783.9|4830.1|4780.1|0
1616982300000|2021-03-29 01:45:00|4833.8|4783.8|4836.3|4786.3|4836.3|4786.3|4832.7|4782.7|0
1616982600000|2021-03-29 01:50:00|4836.1|4786.1|4833.9|4783.9|4836.3|4786.3|4833.9|4783.9|0
1616982900000|2021-03-29 01:55:00|4834.3|4784.3|4836.3|4786.3|4836.3|4786.3|4833.9|4783.9|0
1616983200000|2021-03-29 02:00:00|4836.2|4786.2|4837.5|4787.5|4837.5|4787.5|4833.8|4783.8|0
1616983500000|2021-03-29 02:05:00|4837.1|4787.1|4841.2|4791.2|4841.2|4791.2|4836.3|4786.3|0
1616983800000|2021-03-29 02:10:00|4841.3|4791.3|4840|4790|4842.4|4792.4|4840|4790|0
1616984100000|2021-03-29 02:15:00|4839.9|4789.9|4838.7|4788.7|4840|4790|4838.7|4788.7|0
1616984400000|2021-03-29 02:20:00|4839.3|4789.3|4839.9|4789.9|4841.2|4791.2|4839.3|4789.3|0
1616984700000|2021-03-29 02:25:00|4840.4|4790.4|4838.7|4788.7|4841.2|4791.2|4838.7|4788.7|0
1616985000000|2021-03-29 02:30:00|4838.8|4788.8|4838.1|4788.1|4840|4790|4837.5|4787.5|0
1616985300000|2021-03-29 02:35:00|4838.3|4788.3|4838.7|4788.7|4838.7|4788.7|4837.4|4787.4|0
1616985600000|2021-03-29 02:40:00|4838.5|4788.5|4839.9|4789.9|4840|4790|4838.1|4788.1|0
1616985900000|2021-03-29 02:45:00|4840|4790|4838.7|4788.7|4840|4790|4837.5|4787.5|0
1616986200000|2021-03-29 02:50:00|4838.2|4788.2|4837.4|4787.4|4838.2|4788.2|4837.4|4787.4|0
1616986500000|2021-03-29 02:55:00|4836.9|4786.9|4837.5|4787.5|4837.5|4787.5|4836.2|4786.2|0
1616986800000|2021-03-29 03:00:00|4837.4|4787.4|4836.3|4786.3|4837.5|4787.5|4836.2|4786.2|0
1616987100000|2021-03-29 03:05:00|4836.2|4786.2|4836.2|4786.2|4836.3|4786.3|4836.2|4786.2|0
1616987400000|2021-03-29 03:10:00|4836.3|4786.3|4832.5|4782.5|4837.5|4787.5|4832.5|4782.5|0
1616987700000|2021-03-29 03:15:00|4832.6|4782.6|4835|4785|4835|4785|4832.6|4782.6|0
1616988000000|2021-03-29 03:20:00|4834.9|4784.9|4835|4785|4836.2|4786.2|4834.9|4784.9|0
1616988300000|2021-03-29 03:25:00|4835.1|4785.1|4836.2|4786.2|4836.2|4786.2|4835|4785|0
1616988600000|2021-03-29 03:30:00|4835.7|4785.7|4835.6|4785.6|4836.2|4786.2|4833.8|4783.8|0
1616988900000|2021-03-29 03:35:00|4835.4|4785.4|4835|4785|4836.2|4786.2|4835|4785|0
1616989200000|2021-03-29 03:40:00|4835.3|4785.3|4837.5|4787.5|4837.5|4787.5|4835.3|4785.3|0
1616989500000|2021-03-29 03:45:00|4837|4787|4836.3|4786.3|4837.5|4787.5|4836.2|4786.2|0
1616989800000|2021-03-29 03:50:00|4836.7|4786.7|4838.7|4788.7|4839.9|4789.9|4836.7|4786.7|0
1616990100000|2021-03-29 03:55:00|4838.4|4788.4|4839.9|4789.9|4839.9|4789.9|4837.5|4787.5|0
1616990400000|2021-03-29 04:00:00|4839.5|4789.5|4838.7|4788.7|4840|4790|4838.7|4788.7|0
1616990700000|2021-03-29 04:05:00|4838.8|4788.8|4836.2|4786.2|4839.9|4789.9|4834.9|4784.9|0
1616991000000|2021-03-29 04:10:00|4836.3|4786.3|4836.2|4786.2|4836.8|4786.8|4836.2|4786.2|0
1616991300000|2021-03-29 04:15:00|4836.3|4786.3|4835.1|4785.1|4836.3|4786.3|4835|4785|0
1616991600000|2021-03-29 04:20:00|4835|4785|4835|4785|4835.1|4785.1|4833.8|4783.8|0
1616991900000|2021-03-29 04:25:00|4835.1|4785.1|4833.8|4783.8|4835.1|4785.1|4833.8|4783.8|0
1616992200000|2021-03-29 04:30:00|4833.7|4783.7|4836.2|4786.2|4836.2|4786.2|4832.5|4782.5|0
1616992500000|2021-03-29 04:35:00|4835.7|4785.7|4835.1|4785.1|4836.2|4786.2|4835|4785|0
1616992800000|2021-03-29 04:40:00|4835|4785|4835|4785|4835.1|4785.1|4835|4785|0
1616993100000|2021-03-29 04:45:00|4838.9|4788.9|4840.1|4790.1|4840.1|4790.1|4838.8|4788.8|0
1616993400000|2021-03-29 04:50:00|4840|4790|4840.1|4790.1|4840.1|4790.1|4838.8|4788.8|0
1616993700000|2021-03-29 04:55:00|4840|4790|4840|4790|4840.1|4790.1|4839.4|4789.4|0
1616994000000|2021-03-29 05:00:00|4835.7|4785.7|4832.6|4782.6|4836.2|4786.2|4832.5|4782.5|0
1616994300000|2021-03-29 05:05:00|4832.5|4782.5|4830|4780|4833.7|4783.7|4828.8|4778.8|0
1616994600000|2021-03-29 05:10:00|4829.5|4779.5|4822.7|4772.7|4829.5|4779.5|4821.5|4771.5|0
1616994900000|2021-03-29 05:15:00|4823.2|4773.2|4821.5|4771.5|4823.9|4773.9|4821.4|4771.4|0
1616995200000|2021-03-29 05:20:00|4821.4|4771.4|4822.7|4772.7|4823.9|4773.9|4819|4769|0
1616995500000|2021-03-29 05:25:00|4822.6|4772.6|4823.9|4773.9|4825.1|4775.1|4822.6|4772.6|0
1616995800000|2021-03-29 05:30:00|4823.8|4773.8|4826.3|4776.3|4826.3|4776.3|4823.8|4773.8|0
1616996100000|2021-03-29 05:35:00|4826.2|4776.2|4822.6|4772.6|4826.2|4776.2|4822.5|4772.5|0
1616996400000|2021-03-29 05:40:00|4822.5|4772.5|4823.8|4773.8|4823.8|4773.8|4818.8|4768.8|0
1616996700000|2021-03-29 05:45:00|4824.3|4774.3|4823.9|4773.9|4825|4775|4822.6|4772.6|0
1616997000000|2021-03-29 05:50:00|4823.8|4773.8|4828.7|4778.7|4829.9|4779.9|4823.8|4773.8|0
1616997300000|2021-03-29 05:55:00|4829|4779|4828.7|4778.7|4831.2|4781.2|4827.5|4777.5|0
1616997600000|2021-03-29 06:00:00|4828.8|4778.8|4828.7|4778.7|4833.6|4783.6|4827.5|4777.5|0
1616997900000|2021-03-29 06:05:00|4827.5|4777.5|4833.5|4783.5|4834.7|4784.7|4826.2|4776.2|0
1616998200000|2021-03-29 06:10:00|4832.3|4782.3|4825|4775|4833.5|4783.5|4825|4775|0
1616998500000|2021-03-29 06:15:00|4825.5|4775.5|4831.1|4781.1|4831.1|4781.1|4825|4775|0
1616998800000|2021-03-29 06:20:00|4831.4|4781.4|4833.6|4783.6|4834.8|4784.8|4831.1|4781.1|0
1616999100000|2021-03-29 06:25:00|4834|4784|4833.7|4783.7|4834.9|4784.9|4832.4|4782.4|0
1616999400000|2021-03-29 06:30:00|4834.1|4784.1|4834.9|4784.9|4834.9|4784.9|4833.7|4783.7|0
1616999700000|2021-03-29 06:35:00|4834.4|4784.4|4832.5|4782.5|4834.4|4784.4|4832.5|4782.5|0
1617000000000|2021-03-29 06:40:00|4832.6|4782.6|4836.2|4786.2|4836.2|4786.2|4832.6|4782.6|0
1617000300000|2021-03-29 06:45:00|4836.1|4786.1|4836.2|4786.2|4836.2|4786.2|4836.1|4786.1|0
1617000600000|2021-03-29 06:50:00|4836.7|4786.7|4839.8|4789.8|4839.9|4789.9|4836.7|4786.7|0
1617000900000|2021-03-29 06:55:00|4839.4|4789.4|4838.5|4788.5|4839.8|4789.8|4837.3|4787.3|0
1617001200000|2021-03-29 07:00:00|4838.1|4788.1|4843.5|4793.5|4844.7|4794.7|4834.9|4784.9|0
1617001500000|2021-03-29 07:05:00|4843.9|4793.9|4858|4838|4859.1|4839.1|4843.5|4793.5|0
1617001800000|2021-03-29 07:10:00|4857.9|4837.9|4862.9|4842.9|4863.1|4843.1|4856.6|4836.6|0
1617002100000|2021-03-29 07:15:00|4862.8|4842.8|4854.8|4834.8|4863.5|4843.5|4854.4|4834.4|0
1617002400000|2021-03-29 07:20:00|4854.6|4834.6|4851.5|4831.5|4857.6|4837.6|4851.2|4831.2|0
1617002700000|2021-03-29 07:25:00|4851.7|4831.7|4848|4828|4851.8|4831.8|4848|4828|0
1617003000000|2021-03-29 07:30:00|4847.8|4827.8|4846.1|4826.1|4848.1|4828.1|4845.9|4825.9|0
1617003300000|2021-03-29 07:35:00|4846|4826|4847.3|4827.3|4847.4|4827.4|4845.5|4825.5|0
1617003600000|2021-03-29 07:40:00|4847.2|4827.2|4846.2|4826.2|4847.7|4827.7|4844.4|4824.4|0
1617003900000|2021-03-29 07:45:00|4846|4826|4845.8|4825.8|4846.6|4826.6|4845.2|4825.2|0
1617004200000|2021-03-29 07:50:00|4845.9|4825.9|4846.3|4826.3|4846.9|4826.9|4845.8|4825.8|0
1617004500000|2021-03-29 07:55:00|4845.8|4825.8|4844.2|4824.2|4845.8|4825.8|4843.7|4823.7|0
1617004800000|2021-03-29 08:00:00|4844.3|4824.3|4842.9|4822.9|4844.6|4824.6|4842.6|4822.6|0
1617005100000|2021-03-29 08:05:00|4842.6|4822.6|4837.8|4817.8|4842.6|4822.6|4837.8|4817.8|0
1617005400000|2021-03-29 08:10:00|4837.7|4817.7|4840|4820|4840.1|4820.1|4837.7|4817.7|0
1617005700000|2021-03-29 08:15:00|4840.1|4820.1|4840|4820|4842.8|4822.8|4839.7|4819.7|0
1617006000000|2021-03-29 08:20:00|4839.9|4819.9|4840.9|4820.9|4841.4|4821.4|4839.7|4819.7|0
1617006300000|2021-03-29 08:25:00|4841.1|4821.1|4842.4|4822.4|4843.3|4823.3|4840.9|4820.9|0
1617006600000|2021-03-29 08:30:00|4842.6|4822.6|4840.7|4820.7|4842.7|4822.7|4840.7|4820.7|0
1617006900000|2021-03-29 08:35:00|4840.8|4820.8|4837.5|4817.5|4840.8|4820.8|4835.6|4815.6|0
1617007200000|2021-03-29 08:40:00|4837.6|4817.6|4839.2|4819.2|4839.6|4819.6|4836.9|4816.9|0
1617007500000|2021-03-29 08:45:00|4839.9|4819.9|4840.8|4820.8|4842|4822|4839.7|4819.7|0
1617007800000|2021-03-29 08:50:00|4840.4|4820.4|4841|4821|4842.6|4822.6|4839.9|4819.9|0
1617008100000|2021-03-29 08:55:00|4840.9|4820.9|4839.6|4819.6|4841.2|4821.2|4839|4819|0
1617008400000|2021-03-29 09:00:00|4839.7|4819.7|4842.8|4822.8|4842.8|4822.8|4839.6|4819.6|0
1617008700000|2021-03-29 09:05:00|4842.9|4822.9|4843.6|4823.6|4844.6|4824.6|4842.7|4822.7|0
1617009000000|2021-03-29 09:10:00|4843.7|4823.7|4845.1|4825.1|4845.2|4825.2|4843.6|4823.6|0
1617009300000|2021-03-29 09:15:00|4845|4825|4844|4824|4845.2|4825.2|4843.9|4823.9|0
1617009600000|2021-03-29 09:20:00|4844.2|4824.2|4847.3|4827.3|4847.6|4827.6|4844.1|4824.1|0
1617009900000|2021-03-29 09:25:00|4847.4|4827.4|4848|4828|4848|4828|4846.8|4826.8|0
1617010200000|2021-03-29 09:30:00|4847.8|4827.8|4851.8|4831.8|4851.9|4831.9|4847.8|4827.8|0
1617010500000|2021-03-29 09:35:00|4851|4831|4850.4|4830.4|4852|4832|4850.2|4830.2|0
1617010800000|2021-03-29 09:40:00|4850.3|4830.3|4849.4|4829.4|4851.3|4831.3|4849.2|4829.2|0
1617011100000|2021-03-29 09:45:00|4849.5|4829.5|4850.8|4830.8|4850.8|4830.8|4849.3|4829.3|0
1617011400000|2021-03-29 09:50:00|4850.6|4830.6|4850.9|4830.9|4851.1|4831.1|4849.1|4829.1|0
1617011700000|2021-03-29 09:55:00|4850.7|4830.7|4851.5|4831.5|4851.9|4831.9|4850.6|4830.6|0
1617012000000|2021-03-29 10:00:00|4851.6|4831.6|4851.9|4831.9|4853.2|4833.2|4851.4|4831.4|0
1617012300000|2021-03-29 10:05:00|4852|4832|4852.2|4832.2|4852.8|4832.8|4851.8|4831.8|0
1617012600000|2021-03-29 10:10:00|4852.1|4832.1|4854.3|4834.3|4854.7|4834.7|4851.4|4831.4|0
1617012900000|2021-03-29 10:15:00|4854.2|4834.2|4855.8|4835.8|4855.9|4835.9|4853.8|4833.8|0
1617013200000|2021-03-29 10:20:00|4855.7|4835.7|4854.8|4834.8|4855.9|4835.9|4854.7|4834.7|0
1617013500000|2021-03-29 10:25:00|4854.9|4834.9|4856.8|4836.8|4857.2|4837.2|4854.7|4834.7|0
1617013800000|2021-03-29 10:30:00|4857|4837|4858.5|4838.5|4859.3|4839.3|4856.7|4836.7|0
1617014100000|2021-03-29 10:35:00|4858.6|4838.6|4859.4|4839.4|4860.7|4840.7|4858.5|4838.5|0
1617014400000|2021-03-29 10:40:00|4859.2|4839.2|4862|4842|4862.1|4842.1|4859.1|4839.1|0
1617014700000|2021-03-29 10:45:00|4861.9|4841.9|4861.5|4841.5|4862.5|4842.5|4860.4|4840.4|0
1617015000000|2021-03-29 10:50:00|4861.6|4841.6|4862.5|4842.5|4863.1|4843.1|4861.6|4841.6|0
1617015300000|2021-03-29 10:55:00|4862.4|4842.4|4862.1|4842.1|4862.4|4842.4|4860.3|4840.3|0
1617015600000|2021-03-29 11:00:00|4862.3|4842.3|4865.7|4845.7|4865.7|4845.7|4862.3|4842.3|0
1617015900000|2021-03-29 11:05:00|4865.9|4845.9|4867.9|4847.9|4869.5|4849.5|4865.4|4845.4|0
1617016200000|2021-03-29 11:10:00|4868|4848|4867.7|4847.7|4868.7|4848.7|4867.3|4847.3|0
1617016500000|2021-03-29 11:15:00|4868.1|4848.1|4868.4|4848.4|4869.6|4849.6|4868.1|4848.1|0
1617016800000|2021-03-29 11:20:00|4868.3|4848.3|4870.3|4850.3|4870.5|4850.5|4868.3|4848.3|0
1617017100000|2021-03-29 11:25:00|4870.4|4850.4|4870.6|4850.6|4871|4851|4869.7|4849.7|0
1617017400000|2021-03-29 11:30:00|4870.8|4850.8|4872.1|4852.1|4872.1|4852.1|4869.9|4849.9|0
1617017700000|2021-03-29 11:35:00|4872.3|4852.3|4872.7|4852.7|4874.5|4854.5|4872.3|4852.3|0
1617018000000|2021-03-29 11:40:00|4872.8|4852.8|4873.6|4853.6|4873.8|4853.8|4872.8|4852.8|0
1617018300000|2021-03-29 11:45:00|4873.7|4853.7|4871.2|4851.2|4873.7|4853.7|4871|4851|0
1617018600000|2021-03-29 11:50:00|4871.1|4851.1|4871|4851|4871.6|4851.6|4869.7|4849.7|0
1617018900000|2021-03-29 11:55:00|4870.9|4850.9|4870.8|4850.8|4871.1|4851.1|4869.9|4849.9|0
1617019200000|2021-03-29 12:00:00|4870.9|4850.9|4871.5|4851.5|4871.8|4851.8|4870.7|4850.7|0
1617019500000|2021-03-29 12:05:00|4871.7|4851.7|4871.5|4851.5|4871.7|4851.7|4870|4850|0
1617019800000|2021-03-29 12:10:00|4871.7|4851.7|4871.2|4851.2|4872.4|4852.4|4871.2|4851.2|0
1617020100000|2021-03-29 12:15:00|4871|4851|4869.3|4849.3|4871|4851|4869.2|4849.2|0
1617020400000|2021-03-29 12:20:00|4869.6|4849.6|4871.6|4851.6|4871.9|4851.9|4869.6|4849.6|0
1617020700000|2021-03-29 12:25:00|4871.7|4851.7|4869.8|4849.8|4871.7|4851.7|4869.5|4849.5|0
1617021000000|2021-03-29 12:30:00|4869.9|4849.9|4870.7|4850.7|4870.7|4850.7|4868.7|4848.7|0
1617021300000|2021-03-29 12:35:00|4870.8|4850.8|4869.6|4849.6|4871.8|4851.8|4869.4|4849.4|0
1617021600000|2021-03-29 12:40:00|4869.5|4849.5|4868.9|4848.9|4869.6|4849.6|4868.6|4848.6|0
1617021900000|2021-03-29 12:45:00|4868.8|4848.8|4869.2|4849.2|4869.2|4849.2|4867.8|4847.8|0
1617022200000|2021-03-29 12:50:00|4869.3|4849.3|4864.9|4844.9|4869.3|4849.3|4864.9|4844.9|0
1617022500000|2021-03-29 12:55:00|4864.8|4844.8|4866.3|4846.3|4866.3|4846.3|4864.3|4844.3|0
1617022800000|2021-03-29 13:00:00|4866.1|4846.1|4866.7|4846.7|4866.7|4846.7|4865.5|4845.5|0
1617023100000|2021-03-29 13:05:00|4866.5|4846.5|4865.9|4845.9|4866.6|4846.6|4865.3|4845.3|0
1617023400000|2021-03-29 13:10:00|4866|4846|4864.6|4844.6|4866.1|4846.1|4863.5|4843.5|0
1617023700000|2021-03-29 13:15:00|4864.8|4844.8|4866.2|4846.2|4866.2|4846.2|4864.2|4844.2|0
1617024000000|2021-03-29 13:20:00|4866.1|4846.1|4867.2|4847.2|4867.7|4847.7|4866|4846|0
1617024300000|2021-03-29 13:25:00|4867.3|4847.3|4867|4847|4867.3|4847.3|4865.6|4845.6|0
1617024600000|2021-03-29 13:30:00|4866.9|4846.9|4869.5|4849.5|4870.1|4850.1|4865.6|4845.6|0
1617024900000|2021-03-29 13:35:00|4869.6|4849.6|4870.3|4850.3|4871|4851|4867.9|4847.9|0
1617025200000|2021-03-29 13:40:00|4870.4|4850.4|4867.2|4847.2|4870.9|4850.9|4867.2|4847.2|0
1617025500000|2021-03-29 13:45:00|4867.1|4847.1|4863.8|4843.8|4867.5|4847.5|4863.8|4843.8|0
1617025800000|2021-03-29 13:50:00|4863.5|4843.5|4861.9|4841.9|4863.5|4843.5|4861.4|4841.4|0
1617026100000|2021-03-29 13:55:00|4861.8|4841.8|4865.1|4845.1|4865.1|4845.1|4861.4|4841.4|0
1617026400000|2021-03-29 14:00:00|4865|4845|4867.7|4847.7|4867.7|4847.7|4863.6|4843.6|0
1617026700000|2021-03-29 14:05:00|4868.1|4848.1|4869.1|4849.1|4869.3|4849.3|4867.3|4847.3|0
1617027000000|2021-03-29 14:10:00|4869.3|4849.3|4870.3|4850.3|4871.1|4851.1|4868.7|4848.7|0
1617027300000|2021-03-29 14:15:00|4870.2|4850.2|4866.5|4846.5|4870.2|4850.2|4865.2|4845.2|0
1617027600000|2021-03-29 14:20:00|4865.2|4845.2|4863.7|4843.7|4865.4|4845.4|4863.3|4843.3|0
1617027900000|2021-03-29 14:25:00|4863.6|4843.6|4864.7|4844.7|4864.9|4844.9|4863.6|4843.6|0
1617028200000|2021-03-29 14:30:00|4864.6|4844.6|4863|4843|4864.8|4844.8|4862.9|4842.9|0
1617028500000|2021-03-29 14:35:00|4863.1|4843.1|4861.8|4841.8|4863.6|4843.6|4861.8|4841.8|0
1617028800000|2021-03-29 14:40:00|4861.7|4841.7|4862.9|4842.9|4863|4843|4861.2|4841.2|0
1617029100000|2021-03-29 14:45:00|4862.6|4842.6|4863.4|4843.4|4864.3|4844.3|4862.6|4842.6|0
1617029400000|2021-03-29 14:50:00|4863.3|4843.3|4862.4|4842.4|4863.3|4843.3|4862.2|4842.2|0
1617029700000|2021-03-29 14:55:00|4862.3|4842.3|4863.2|4843.2|4863.7|4843.7|4862|4842|0
1617030000000|2021-03-29 15:00:00|4863|4843|4863.7|4843.7|4864.1|4844.1|4861.9|4841.9|0
1617030300000|2021-03-29 15:05:00|4863.6|4843.6|4862.3|4842.3|4863.6|4843.6|4862|4842|0
1617030600000|2021-03-29 15:10:00|4862.5|4842.5|4861.3|4841.3|4862.6|4842.6|4861|4841|0
1617030900000|2021-03-29 15:15:00|4861.4|4841.4|4862.3|4842.3|4862.8|4842.8|4861.2|4841.2|0
1617031200000|2021-03-29 15:20:00|4862.1|4842.1|4863.3|4843.3|4863.6|4843.6|4861.8|4841.8|0
1617031500000|2021-03-29 15:25:00|4863.4|4843.4|4865.2|4845.2|4865.8|4845.8|4862.8|4842.8|0
1617031800000|2021-03-29 15:30:00|4882.4|4832.4|4877.9|4827.9|4882.6|4832.6|4877.9|4827.9|0
1617032100000|2021-03-29 15:35:00|4877.8|4827.8|4875.4|4825.4|4878|4828|4875.4|4825.4|0
1617032400000|2021-03-29 15:40:00|4875.5|4825.5|4876.7|4826.7|4876.8|4826.8|4875.4|4825.4|0
1617032700000|2021-03-29 15:45:00|4876.8|4826.8|4876.7|4826.7|4878|4828|4875.5|4825.5|0
1617033000000|2021-03-29 15:50:00|4876.6|4826.6|4880.5|4830.5|4880.6|4830.6|4876.6|4826.6|0
1617033300000|2021-03-29 15:55:00|4880.6|4830.6|4880.5|4830.5|4881.8|4831.8|4880.5|4830.5|0
1617033600000|2021-03-29 16:00:00|4881|4831|4881.6|4831.6|4882.9|4832.9|4881|4831|0
1617033900000|2021-03-29 16:05:00|4881.1|4831.1|4877.7|4827.7|4881.7|4831.7|4876.4|4826.4|0
1617034200000|2021-03-29 16:10:00|4877.8|4827.8|4877.6|4827.6|4878.9|4828.9|4875.1|4825.1|0
1617034500000|2021-03-29 16:15:00|4877.1|4827.1|4876.3|4826.3|4877.6|4827.6|4875.1|4825.1|0
1617034800000|2021-03-29 16:20:00|4876.4|4826.4|4877.5|4827.5|4878.8|4828.8|4876.3|4826.3|0
1617035100000|2021-03-29 16:25:00|4877.6|4827.6|4882.7|4832.7|4882.8|4832.8|4877.5|4827.5|0
1617035400000|2021-03-29 16:30:00|4882.2|4832.2|4884.1|4834.1|4885.2|4835.2|4881.4|4831.4|0
1617035700000|2021-03-29 16:35:00|4884.2|4834.2|4885.4|4835.4|4886.7|4836.7|4884.1|4834.1|0
1617036000000|2021-03-29 16:40:00|4885.3|4835.3|4889.2|4839.2|4890.5|4840.5|4885.3|4835.3|0
1617036300000|2021-03-29 16:45:00|4889.3|4839.3|4889.2|4839.2|4889.3|4839.3|4887.9|4837.9|0
1617036600000|2021-03-29 16:50:00|4889.3|4839.3|4891.9|4841.9|4891.9|4841.9|4887.9|4837.9|0
1617036900000|2021-03-29 16:55:00|4892.3|4842.3|4893.1|4843.1|4894.3|4844.3|4892.3|4842.3|0
1617037200000|2021-03-29 17:00:00|4893.6|4843.6|4896.9|4846.9|4897|4847|4893.1|4843.1|0
1617037500000|2021-03-29 17:05:00|4897|4847|4895.6|4845.6|4898.3|4848.3|4895.6|4845.6|0
1617037800000|2021-03-29 17:10:00|4895.7|4845.7|4895.7|4845.7|4898.2|4848.2|4894.4|4844.4|0
1617038100000|2021-03-29 17:15:00|4895.6|4845.6|4894.4|4844.4|4895.7|4845.7|4893.2|4843.2|0
1617038400000|2021-03-29 17:20:00|4894.5|4844.5|4894.3|4844.3|4895.6|4845.6|4894.3|4844.3|0
1617038700000|2021-03-29 17:25:00|4894.8|4844.8|4893|4843|4895.5|4845.5|4891.7|4841.7|0
1617039000000|2021-03-29 17:30:00|4892.9|4842.9|4899.5|4849.5|4899.5|4849.5|4891.7|4841.7|0
1617039300000|2021-03-29 17:35:00|4899|4849|4895.6|4845.6|4899|4849|4894.4|4844.4|0
1617039600000|2021-03-29 17:40:00|4895.1|4845.1|4894.3|4844.3|4895.6|4845.6|4894.3|4844.3|0
1617039900000|2021-03-29 17:45:00|4894.2|4844.2|4895.6|4845.6|4898.2|4848.2|4893|4843|0
1617040200000|2021-03-29 17:50:00|4895.7|4845.7|4895.5|4845.5|4898.1|4848.1|4894.4|4844.4|0
1617040500000|2021-03-29 17:55:00|4895|4845|4893|4843|4895.5|4845.5|4892.9|4842.9|0
1617040800000|2021-03-29 18:00:00|4892.9|4842.9|4891.7|4841.7|4894.3|4844.3|4890.4|4840.4|0
1617041100000|2021-03-29 18:05:00|4892.9|4842.9|4895.4|4845.4|4895.4|4845.4|4892.3|4842.3|0
1617041400000|2021-03-29 18:10:00|4894.9|4844.9|4895.5|4845.5|4895.5|4845.5|4890.3|4840.3|0
1617041700000|2021-03-29 18:15:00|4895.4|4845.4|4891.6|4841.6|4895.4|4845.4|4891.5|4841.5|0
1617042000000|2021-03-29 18:20:00|4891.7|4841.7|4894.2|4844.2|4894.2|4844.2|4891.6|4841.6|0
1617042300000|2021-03-29 18:25:00|4894.1|4844.1|4892.9|4842.9|4894.2|4844.2|4892.8|4842.8|0
1617042600000|2021-03-29 18:30:00|4892.8|4842.8|4890.3|4840.3|4894.1|4844.1|4889|4839|0
1617042900000|2021-03-29 18:35:00|4890.2|4840.2|4890.2|4840.2|4891.5|4841.5|4889|4839|0
1617043200000|2021-03-29 18:40:00|4890.1|4840.1|4891.5|4841.5|4892.8|4842.8|4890.1|4840.1|0
1617043500000|2021-03-29 18:45:00|4891.6|4841.6|4893|4843|4895.6|4845.6|4891.5|4841.5|0
1617043800000|2021-03-29 18:50:00|4892.9|4842.9|4893|4843|4894.3|4844.3|4891.6|4841.6|0
1617044100000|2021-03-29 18:55:00|4892.9|4842.9|4891.7|4841.7|4893|4843|4889.1|4839.1|0
1617044400000|2021-03-29 19:00:00|4891.8|4841.8|4895.6|4845.6|4895.6|4845.6|4891.7|4841.7|0
1617044700000|2021-03-29 19:05:00|4895.5|4845.5|4895.6|4845.6|4895.7|4845.7|4894.3|4844.3|0
1617045000000|2021-03-29 19:10:00|4895.1|4845.1|4895.7|4845.7|4897|4847|4894.3|4844.3|0
1617045300000|2021-03-29 19:15:00|4896|4846|4896.9|4846.9|4898.2|4848.2|4895.7|4845.7|0
1617045600000|2021-03-29 19:20:00|4897|4847|4899.5|4849.5|4899.5|4849.5|4896.8|4846.8|0
1617045900000|2021-03-29 19:25:00|4899.6|4849.6|4899.5|4849.5|4900.8|4850.8|4898.2|4848.2|0
1617046200000|2021-03-29 19:30:00|4899.6|4849.6|4898.1|4848.1|4900.7|4850.7|4898.1|4848.1|0
1617046500000|2021-03-29 19:35:00|4898.2|4848.2|4899.5|4849.5|4899.6|4849.6|4898.2|4848.2|0
1617046800000|2021-03-29 19:40:00|4899.4|4849.4|4895.5|4845.5|4899.5|4849.5|4895.5|4845.5|0
1617047100000|2021-03-29 19:45:00|4895.4|4845.4|4895.5|4845.5|4898.2|4848.2|4894.2|4844.2|0
1617047400000|2021-03-29 19:50:00|4895.6|4845.6|4893|4843|4896.8|4846.8|4891.7|4841.7|0
1617047700000|2021-03-29 19:55:00|4892.9|4842.9|4891.7|4841.7|4894.6|4844.6|4890|4840|0
1617048000000|2021-03-29 20:00:00|4891.8|4841.8|4894.6|4844.6|4896.3|4846.3|4891.7|4841.7|0
1617048300000|2021-03-29 20:05:00|4894.8|4844.8|4896.8|4846.8|4897.3|4847.3|4894.8|4844.8|0
1617048600000|2021-03-29 20:10:00|4897.1|4847.1|4898.4|4848.4|4899.1|4849.1|4896.8|4846.8|0
1617048900000|2021-03-29 20:15:00|4898.5|4848.5|4898.5|4848.5|4898.9|4848.9|4898.5|4848.5|0
1617049200000|2021-03-29 20:20:00|4898.6|4848.6|4898.9|4848.9|4898.9|4848.9|4898.6|4848.6|0
1617049500000|2021-03-29 20:25:00|4899|4849|4899|4849|4899.1|4849.1|4898.8|4848.8|0
1617049800000|2021-03-29 20:30:00|4898.3|4848.3|4897.2|4847.2|4898.3|4848.3|4897.2|4847.2|0
1617050100000|2021-03-29 20:35:00|4897.4|4847.4|4898|4848|4898.3|4848.3|4896.9|4846.9|0
1617050400000|2021-03-29 20:40:00|4897.9|4847.9|4897.2|4847.2|4898|4848|4897.2|4847.2|0
1617050700000|2021-03-29 20:45:00|4897.4|4847.4|4897.2|4847.2|4898|4848|4897.2|4847.2|0
1617051000000|2021-03-29 20:50:00|4897.4|4847.4|4896.7|4846.7|4897.7|4847.7|4896.1|4846.1|0
1617051300000|2021-03-29 20:55:00|4896.3|4846.3|4897.2|4847.2|4897.2|4847.2|4896.1|4846.1|0
1617051600000|2021-03-29 21:00:00|4897.1|4847.1|4896.5|4846.5|4897.2|4847.2|4896.5|4846.5|0
1617051900000|2021-03-29 21:05:00|4897|4847|4897|4847|4897|4847|4896.4|4846.4|0
1617052200000|2021-03-29 21:10:00|4896.4|4846.4|4896.3|4846.3|4896.7|4846.7|4896.3|4846.3|0
1617052500000|2021-03-29 21:15:00|4895.9|4845.9|4896.4|4846.4|4896.9|4846.9|4895.9|4845.9|0
1617052800000|2021-03-29 21:20:00|4896.5|4846.5|4897|4847|4897|4847|4895.9|4845.9|0
1617053100000|2021-03-29 21:25:00|4897.3|4847.3|4899.5|4849.5|4899.5|4849.5|4897|4847|0
1617053400000|2021-03-29 21:30:00|4899.2|4849.2|4898.8|4848.8|4899.2|4849.2|4898.8|4848.8|0
1617053700000|2021-03-29 21:35:00|4898.9|4848.9|4898.7|4848.7|4898.9|4848.9|4898.7|4848.7|0
1617054000000|2021-03-29 21:40:00|4898.6|4848.6|4899.1|4849.1|4899.2|4849.2|4898.6|4848.6|0
1617054300000|2021-03-29 21:45:00|4899|4849|4899|4849|4899.2|4849.2|4898.9|4848.9|0
1617054600000|2021-03-29 21:50:00|4898.9|4848.9|4898.7|4848.7|4898.9|4848.9|4898.7|4848.7|0
1617054900000|2021-03-29 21:55:00|4898.8|4848.8|4898.7|4848.7|4898.9|4848.9|4898.7|4848.7|0
1617055200000|2021-03-29 22:00:00|4898.8|4848.8|4901.4|4851.4|4901.7|4851.7|4898.3|4848.3|0
1617055500000|2021-03-29 22:05:00|4901.5|4851.5|4901.4|4851.4|4901.7|4851.7|4900.1|4850.1|0
1617055800000|2021-03-29 22:10:00|4901.5|4851.5|4902.5|4852.5|4902.5|4852.5|4901.4|4851.4|0
1617056100000|2021-03-29 22:15:00|4902.8|4852.8|4903.1|4853.1|4903.1|4853.1|4902.2|4852.2|0
1617056400000|2021-03-29 22:20:00|4903|4853|4902.8|4852.8|4903|4853|4901.8|4851.8|0
1617056700000|2021-03-29 22:25:00|4902.7|4852.7|4902.5|4852.5|4902.7|4852.7|4901.7|4851.7|0
1617057000000|2021-03-29 22:30:00|4902.8|4852.8|4901.7|4851.7|4902.8|4852.8|4901.7|4851.7|0
1617057300000|2021-03-29 22:35:00|4901.8|4851.8|4901.2|4851.2|4901.8|4851.8|4900.3|4850.3|0
1617057600000|2021-03-29 22:40:00|4901.4|4851.4|4900.3|4850.3|4901.7|4851.7|4900.1|4850.1|0
1617057900000|2021-03-29 22:45:00|4900.2|4850.2|4900.8|4850.8|4901|4851|4900.1|4850.1|0
1617058200000|2021-03-29 22:50:00|4900.7|4850.7|4900.8|4850.8|4901.4|4851.4|4900.6|4850.6|0
1617058500000|2021-03-29 22:55:00|4900.7|4850.7|4899.5|4849.5|4900.7|4850.7|4899.2|4849.2|0
1617058800000|2021-03-29 23:00:00|4899.8|4849.8|4899.5|4849.5|4900.3|4850.3|4898.9|4848.9|0
1617059100000|2021-03-29 23:05:00|4899.4|4849.4|4898.4|4848.4|4899.5|4849.5|4898.4|4848.4|0
1617059400000|2021-03-29 23:10:00|4898.2|4848.2|4898.2|4848.2|4898.7|4848.7|4897.6|4847.6|0
1617059700000|2021-03-29 23:15:00|4898.3|4848.3|4899.8|4849.8|4899.8|4849.8|4898.3|4848.3|0
1617060000000|2021-03-29 23:20:00|4899.9|4849.9|4897.6|4847.6|4900.1|4850.1|4896.7|4846.7|0
1617060300000|2021-03-29 23:25:00|4897.8|4847.8|4898.7|4848.7|4899.2|4849.2|4897.8|4847.8|0
1617060600000|2021-03-29 23:30:00|4898.4|4848.4|4898.7|4848.7|4898.9|4848.9|4897.3|4847.3|0
1617060900000|2021-03-29 23:35:00|4898.4|4848.4|4898.4|4848.4|4898.7|4848.7|4897.6|4847.6|0
1617061200000|2021-03-29 23:40:00|4898.5|4848.5|4898.7|4848.7|4898.7|4848.7|4897.8|4847.8|0
1617061500000|2021-03-29 23:45:00|4898.4|4848.4|4900.3|4850.3|4900.3|4850.3|4898.2|4848.2|0
1617061800000|2021-03-29 23:50:00|4900.1|4850.1|4900.6|4850.6|4901.4|4851.4|4899.5|4849.5|0
1617062100000|2021-03-29 23:55:00|4900.5|4850.5|4900.6|4850.6|4901.4|4851.4|4899.8|4849.8|0
1617062400000|2021-03-30 00:00:00|4900.5|4850.5|4898.7|4848.7|4900.5|4850.5|4896.4|4846.4|0
1617062700000|2021-03-30 00:05:00|4898.9|4848.9|4894.3|4844.3|4900.1|4850.1|4893.2|4843.2|0
1617063000000|2021-03-30 00:10:00|4894.1|4844.1|4893.8|4843.8|4895.9|4845.9|4893.4|4843.4|0
1617063300000|2021-03-30 00:15:00|4893.8|4843.8|4894|4844|4895.2|4845.2|4891.5|4841.5|0
1617063600000|2021-03-30 00:20:00|4894.5|4844.5|4895.2|4845.2|4896.5|4846.5|4894.5|4844.5|0
1617063900000|2021-03-30 00:25:00|4895.3|4845.3|4892.8|4842.8|4895.3|4845.3|4891.5|4841.5|0
1617064200000|2021-03-30 00:30:00|4893.8|4843.8|4893.9|4843.9|4893.9|4843.9|4892.6|4842.6|0
1617064500000|2021-03-30 00:35:00|4894.4|4844.4|4893.9|4843.9|4895.1|4845.1|4893.9|4843.9|0
1617064800000|2021-03-30 00:40:00|4893.8|4843.8|4891.4|4841.4|4893.8|4843.8|4890.2|4840.2|0
1617065100000|2021-03-30 00:45:00|4890.9|4840.9|4890.1|4840.1|4891.4|4841.4|4888.9|4838.9|0
1617065400000|2021-03-30 00:50:00|4890.2|4840.2|4892.6|4842.6|4892.6|4842.6|4890.1|4840.1|0
1617065700000|2021-03-30 00:55:00|4892.1|4842.1|4892.5|4842.5|4892.6|4842.6|4891.3|4841.3|0
1617066000000|2021-03-30 01:00:00|4892.6|4842.6|4891.3|4841.3|4892.6|4842.6|4891.3|4841.3|0
1617066300000|2021-03-30 01:05:00|4891.4|4841.4|4890.1|4840.1|4892.6|4842.6|4890|4840|0
1617066600000|2021-03-30 01:10:00|4890.7|4840.7|4890|4840|4891.3|4841.3|4890|4840|0
1617066900000|2021-03-30 01:15:00|4890.1|4840.1|4890|4840|4891.3|4841.3|4890|4840|0
1617067200000|2021-03-30 01:20:00|4889.6|4839.6|4890.1|4840.1|4890.1|4840.1|4888.8|4838.8|0
1617067500000|2021-03-30 01:25:00|4890|4840|4890.1|4840.1|4891.3|4841.3|4888.8|4838.8|0
1617067800000|2021-03-30 01:30:00|4889.8|4839.8|4888.8|4838.8|4890|4840|4888.2|4838.2|0
1617068100000|2021-03-30 01:35:00|4889.3|4839.3|4887.6|4837.6|4890.1|4840.1|4887.6|4837.6|0
1617068400000|2021-03-30 01:40:00|4888.8|4838.8|4890.1|4840.1|4890.1|4840.1|4887.6|4837.6|0
1617068700000|2021-03-30 01:45:00|4890|4840|4888.8|4838.8|4890.1|4840.1|4888.8|4838.8|0
1617069000000|2021-03-30 01:50:00|4888.9|4838.9|4890.1|4840.1|4891.3|4841.3|4888.8|4838.8|0
1617069300000|2021-03-30 01:55:00|4889.8|4839.8|4890.1|4840.1|4891.3|4841.3|4889.5|4839.5|0
1617069600000|2021-03-30 02:00:00|4888.9|4838.9|4890.2|4840.2|4890.2|4840.2|4888.9|4838.9|0
1617069900000|2021-03-30 02:05:00|4890.1|4840.1|4888.9|4838.9|4890.2|4840.2|4888.9|4838.9|0
1617070200000|2021-03-30 02:10:00|4889.2|4839.2|4890.2|4840.2|4890.2|4840.2|4888.9|4838.9|0
1617070500000|2021-03-30 02:15:00|4891.4|4841.4|4893.8|4843.8|4893.8|4843.8|4891.4|4841.4|0
1617070800000|2021-03-30 02:20:00|4893.9|4843.9|4893.9|4843.9|4893.9|4843.9|4893.8|4843.8|0
1617071100000|2021-03-30 02:25:00|4893.8|4843.8|4895.1|4845.1|4895.7|4845.7|4893.8|4843.8|0
1617071400000|2021-03-30 02:30:00|4895.3|4845.3|4897.5|4847.5|4897.5|4847.5|4895.1|4845.1|0
1617071700000|2021-03-30 02:35:00|4897.3|4847.3|4897.5|4847.5|4897.5|4847.5|4896.3|4846.3|0
1617072000000|2021-03-30 02:40:00|4897.4|4847.4|4897.5|4847.5|4897.5|4847.5|4897.4|4847.4|0
1617072300000|2021-03-30 02:45:00|4897.4|4847.4|4895|4845|4897.5|4847.5|4895|4845|0
1617072600000|2021-03-30 02:50:00|4894.6|4844.6|4893.8|4843.8|4895|4845|4893.8|4843.8|0
1617072900000|2021-03-30 02:55:00|4893.9|4843.9|4891.3|4841.3|4893.9|4843.9|4891.3|4841.3|0
1617073200000|2021-03-30 03:00:00|4891.8|4841.8|4893.7|4843.7|4893.7|4843.7|4891.3|4841.3|0
1617073500000|2021-03-30 03:05:00|4893.8|4843.8|4895|4845|4895|4845|4893.7|4843.7|0
1617073800000|2021-03-30 03:10:00|4895.2|4845.2|4896.2|4846.2|4896.2|4846.2|4895|4845|0
1617074100000|2021-03-30 03:15:00|4895.3|4845.3|4897.6|4847.6|4898.2|4848.2|4895.3|4845.3|0
1617074400000|2021-03-30 03:20:00|4898|4848|4896.4|4846.4|4898.8|4848.8|4895.1|4845.1|0
1617074700000|2021-03-30 03:25:00|4896.3|4846.3|4896.3|4846.3|4896.4|4846.4|4895.1|4845.1|0
1617075000000|2021-03-30 03:30:00|4896.9|4846.9|4897.5|4847.5|4898.8|4848.8|4896.9|4846.9|0
1617075300000|2021-03-30 03:35:00|4897.6|4847.6|4898.8|4848.8|4900|4850|4897.5|4847.5|0
1617075600000|2021-03-30 03:40:00|4900|4850|4900.1|4850.1|4900.1|4850.1|4898.8|4848.8|0
1617075900000|2021-03-30 03:45:00|4900|4850|4900|4850|4900|4850|4898.8|4848.8|0
1617076200000|2021-03-30 03:50:00|4899.6|4849.6|4897.6|4847.6|4900|4850|4897.6|4847.6|0
1617076500000|2021-03-30 03:55:00|4897.9|4847.9|4898.8|4848.8|4898.8|4848.8|4897.6|4847.6|0
1617076800000|2021-03-30 04:00:00|4898.9|4848.9|4896.4|4846.4|4898.9|4848.9|4896.4|4846.4|0
1617077100000|2021-03-30 04:05:00|4896.3|4846.3|4895.2|4845.2|4896.4|4846.4|4895.2|4845.2|0
1617077400000|2021-03-30 04:10:00|4895.1|4845.1|4895.2|4845.2|4896.4|4846.4|4895.1|4845.1|0
1617077700000|2021-03-30 04:15:00|4895.4|4845.4|4896.4|4846.4|4896.4|4846.4|4895.1|4845.1|0
1617078000000|2021-03-30 04:20:00|4896.9|4846.9|4897.6|4847.6|4897.6|4847.6|4896.9|4846.9|0
1617078300000|2021-03-30 04:25:00|4897.5|4847.5|4896.3|4846.3|4897.5|4847.5|4896.3|4846.3|0
1617078600000|2021-03-30 04:30:00|4896.4|4846.4|4895.1|4845.1|4896.4|4846.4|4895.1|4845.1|0
1617078900000|2021-03-30 04:35:00|4895.2|4845.2|4895.1|4845.1|4896.4|4846.4|4895.1|4845.1|0
1617079200000|2021-03-30 04:40:00|4895.2|4845.2|4897.6|4847.6|4897.6|4847.6|4895.1|4845.1|0
1617079500000|2021-03-30 04:45:00|4897.8|4847.8|4897.6|4847.6|4898.2|4848.2|4897|4847|0
1617080100000|2021-03-30 04:55:00|4897.1|4847.1|4897.6|4847.6|4897.6|4847.6|4896.4|4846.4|0
1617080400000|2021-03-30 05:00:00|4897.5|4847.5|4896.3|4846.3|4897.5|4847.5|4893.8|4843.8|0
1617080700000|2021-03-30 05:05:00|4895.8|4845.8|4893.8|4843.8|4895.8|4845.8|4892.6|4842.6|0
1617081000000|2021-03-30 05:10:00|4893.9|4843.9|4892.6|4842.6|4893.9|4843.9|4892.6|4842.6|0
1617081300000|2021-03-30 05:15:00|4893.1|4843.1|4893.9|4843.9|4893.9|4843.9|4893.1|4843.1|0
1617081600000|2021-03-30 05:20:00|4894.1|4844.1|4893.8|4843.8|4895.1|4845.1|4893.8|4843.8|0
1617081900000|2021-03-30 05:25:00|4893.9|4843.9|4895|4845|4896.3|4846.3|4893.9|4843.9|0
1617082200000|2021-03-30 05:30:00|4895.1|4845.1|4895.1|4845.1|4895.1|4845.1|4895|4845|0
1617082500000|2021-03-30 05:35:00|4895|4845|4895|4845|4895.1|4845.1|4895|4845|0
1617082800000|2021-03-30 05:40:00|4895.1|4845.1|4895|4845|4895.1|4845.1|4895|4845|0
1617083100000|2021-03-30 05:45:00|4895.1|4845.1|4897.5|4847.5|4897.5|4847.5|4895|4845|0
1617083400000|2021-03-30 05:50:00|4897|4847|4897.5|4847.5|4897.5|4847.5|4896.3|4846.3|0
1617083700000|2021-03-30 05:55:00|4897|4847|4897.5|4847.5|4897.5|4847.5|4896.3|4846.3|0
1617084000000|2021-03-30 06:00:00|4897|4847|4897.5|4847.5|4898.7|4848.7|4896.2|4846.2|0
1617084300000|2021-03-30 06:05:00|4897|4847|4897.5|4847.5|4897.5|4847.5|4895|4845|0
1617084600000|2021-03-30 06:10:00|4897.1|4847.1|4896.3|4846.3|4897.5|4847.5|4896.3|4846.3|0
1617084900000|2021-03-30 06:15:00|4895.5|4845.5|4898.9|4848.9|4898.9|4848.9|4895.5|4845.5|0
1617085200000|2021-03-30 06:20:00|4899.1|4849.1|4896.3|4846.3|4900.1|4850.1|4896.3|4846.3|0
1617085500000|2021-03-30 06:25:00|4896.4|4846.4|4895|4845|4896.4|4846.4|4894.4|4844.4|0
1617085800000|2021-03-30 06:30:00|4895.1|4845.1|4895|4845|4896.3|4846.3|4895|4845|0
1617086100000|2021-03-30 06:35:00|4895.1|4845.1|4896.2|4846.2|4897.4|4847.4|4895|4845|0
1617086400000|2021-03-30 06:40:00|4896.6|4846.6|4897.4|4847.4|4897.4|4847.4|4896.1|4846.1|0
1617086700000|2021-03-30 06:45:00|4898.2|4848.2|4899.7|4849.7|4899.8|4849.8|4897.3|4847.3|0
1617087000000|2021-03-30 06:50:00|4899.8|4849.8|4899.9|4849.9|4901|4851|4899.7|4849.7|0
1617087300000|2021-03-30 06:55:00|4899.8|4849.8|4896.1|4846.1|4899.8|4849.8|4896.1|4846.1|0
1617087600000|2021-03-30 07:00:00|4896.2|4846.2|4903.4|4853.4|4904.5|4854.5|4896.1|4846.1|0
1617087900000|2021-03-30 07:05:00|4903.8|4853.8|4891.3|4871.3|4904.6|4874.3|4891.3|4852.1|0
1617088200000|2021-03-30 07:10:00|4891.1|4871.1|4892.5|4872.5|4893.5|4873.5|4890.9|4870.9|0
1617088500000|2021-03-30 07:15:00|4892.4|4872.4|4899|4879|4899.5|4879.5|4892.4|4872.4|0
1617088800000|2021-03-30 07:20:00|4899.1|4879.1|4901|4881|4901|4881|4896.7|4876.7|0
1617089100000|2021-03-30 07:25:00|4901.1|4881.1|4902.8|4882.8|4904.5|4884.5|4900.4|4880.4|0
1617089400000|2021-03-30 07:30:00|4902.7|4882.7|4902.3|4882.3|4903.1|4883.1|4900.6|4880.6|0
1617089700000|2021-03-30 07:35:00|4902.1|4882.1|4898|4878|4902.4|4882.4|4897.8|4877.8|0
1617090000000|2021-03-30 07:40:00|4897.8|4877.8|4900|4880|4901|4881|4897.3|4877.3|0
1617090300000|2021-03-30 07:45:00|4899.9|4879.9|4893.9|4873.9|4901|4881|4893.7|4873.7|0
1617090600000|2021-03-30 07:50:00|4893.8|4873.8|4891.3|4871.3|4893.9|4873.9|4891.3|4871.3|0
1617090900000|2021-03-30 07:55:00|4891.9|4871.9|4891|4871|4892.3|4872.3|4889.3|4869.3|0
1617091200000|2021-03-30 08:00:00|4891.2|4871.2|4893.4|4873.4|4893.4|4873.4|4890.6|4870.6|0
1617091500000|2021-03-30 08:05:00|4893.7|4873.7|4895.7|4875.7|4896.7|4876.7|4893.6|4873.6|0
1617091800000|2021-03-30 08:10:00|4895.6|4875.6|4892.6|4872.6|4896|4876|4892.6|4872.6|0
1617092100000|2021-03-30 08:15:00|4892.5|4872.5|4892.7|4872.7|4892.7|4872.7|4891.7|4871.7|0
1617092400000|2021-03-30 08:20:00|4892.6|4872.6|4892.7|4872.7|4894|4874|4892.1|4872.1|0
1617092700000|2021-03-30 08:25:00|4892.6|4872.6|4895.1|4875.1|4895.2|4875.2|4892.3|4872.3|0
1617093000000|2021-03-30 08:30:00|4895.3|4875.3|4895.4|4875.4|4895.8|4875.8|4894.6|4874.6|0
1617093300000|2021-03-30 08:35:00|4895.5|4875.5|4896.1|4876.1|4896.7|4876.7|4895.1|4875.1|0
1617093600000|2021-03-30 08:40:00|4895.9|4875.9|4893.8|4873.8|4897|4877|4893.3|4873.3|0
1617093900000|2021-03-30 08:45:00|4893.7|4873.7|4891.3|4871.3|4893.7|4873.7|4891|4871|0
1617094200000|2021-03-30 08:50:00|4891.4|4871.4|4887.8|4867.8|4891.4|4871.4|4887.1|4867.1|0
1617094500000|2021-03-30 08:55:00|4887.7|4867.7|4886.4|4866.4|4887.9|4867.9|4886.4|4866.4|0
1617094800000|2021-03-30 09:00:00|4886.5|4866.5|4885.9|4865.9|4886.6|4866.6|4885.3|4865.3|0
1617095100000|2021-03-30 09:05:00|4886|4866|4888.9|4868.9|4889.3|4869.3|4885.6|4865.6|0
1617095400000|2021-03-30 09:10:00|4889|4869|4890.2|4870.2|4891|4871|4888.6|4868.6|0
1617095700000|2021-03-30 09:15:00|4890.1|4870.1|4888.7|4868.7|4890.1|4870.1|4887.9|4867.9|0
1617096000000|2021-03-30 09:20:00|4888.8|4868.8|4890.6|4870.6|4892.2|4872.2|4888.8|4868.8|0
1617096300000|2021-03-30 09:25:00|4890.7|4870.7|4890.7|4870.7|4891.4|4871.4|4890.5|4870.5|0
1617096600000|2021-03-30 09:30:00|4890.5|4870.5|4889.9|4869.9|4891|4871|4889.9|4869.9|0
1617096900000|2021-03-30 09:35:00|4890|4870|4891.9|4871.9|4891.9|4871.9|4890|4870|0
1617097200000|2021-03-30 09:40:00|4892|4872|4891.1|4871.1|4892|4872|4890.7|4870.7|0
1617097500000|2021-03-30 09:45:00|4891.3|4871.3|4892|4872|4892.7|4872.7|4890.8|4870.8|0
1617097800000|2021-03-30 09:50:00|4892.2|4872.2|4893.3|4873.3|4893.9|4873.9|4892.2|4872.2|0
1617098100000|2021-03-30 09:55:00|4893.2|4873.2|4894|4874|4894.4|4874.4|4892.9|4872.9|0
1617098400000|2021-03-30 10:00:00|4894.1|4874.1|4896.3|4876.3|4896.7|4876.7|4894.1|4874.1|0
1617098700000|2021-03-30 10:05:00|4896.1|4876.1|4897.4|4877.4|4897.4|4877.4|4895.6|4875.6|0
1617099000000|2021-03-30 10:10:00|4897.3|4877.3|4896.9|4876.9|4897.5|4877.5|4895.6|4875.6|0
1617099300000|2021-03-30 10:15:00|4897|4877|4895.4|4875.4|4897|4877|4895.4|4875.4|0
1617099600000|2021-03-30 10:20:00|4895.6|4875.6|4894.8|4874.8|4896.5|4876.5|4894.7|4874.7|0
1617099900000|2021-03-30 10:25:00|4894.9|4874.9|4894.3|4874.3|4895.1|4875.1|4893.4|4873.4|0
1617100200000|2021-03-30 10:30:00|4893.9|4873.9|4894.6|4874.6|4894.9|4874.9|4893.6|4873.6|0
1617100500000|2021-03-30 10:35:00|4894.5|4874.5|4895.2|4875.2|4895.7|4875.7|4894.5|4874.5|0
1617100800000|2021-03-30 10:40:00|4894.9|4874.9|4893.1|4873.1|4895|4875|4893|4873|0
1617101100000|2021-03-30 10:45:00|4893.2|4873.2|4893.4|4873.4|4893.8|4873.8|4892.9|4872.9|0
1617101400000|2021-03-30 10:50:00|4893.3|4873.3|4894.1|4874.1|4894.9|4874.9|4893.3|4873.3|0
1617101700000|2021-03-30 10:55:00|4894|4874|4896.2|4876.2|4896.2|4876.2|4892.9|4872.9|0
1617102000000|2021-03-30 11:00:00|4896.1|4876.1|4893.3|4873.3|4896.3|4876.3|4893.1|4873.1|0
1617102300000|2021-03-30 11:05:00|4893.2|4873.2|4892.7|4872.7|4894.4|4874.4|4892.3|4872.3|0
1617102600000|2021-03-30 11:10:00|4892.6|4872.6|4891.9|4871.9|4893.4|4873.4|4891.9|4871.9|0
1617102900000|2021-03-30 11:15:00|4891.8|4871.8|4890.2|4870.2|4891.8|4871.8|4889.7|4869.7|0
1617103200000|2021-03-30 11:20:00|4890.1|4870.1|4892.5|4872.5|4892.5|4872.5|4890|4870|0
1617103500000|2021-03-30 11:25:00|4892.4|4872.4|4889.2|4869.2|4892.5|4872.5|4888.6|4868.6|0
1617103800000|2021-03-30 11:30:00|4889.3|4869.3|4887.8|4867.8|4889.3|4869.3|4887.6|4867.6|0
1617104100000|2021-03-30 11:35:00|4887.5|4867.5|4886.5|4866.5|4887.7|4867.7|4886.4|4866.4|0
1617104400000|2021-03-30 11:40:00|4886.4|4866.4|4886.4|4866.4|4886.9|4866.9|4886.2|4866.2|0
1617104700000|2021-03-30 11:45:00|4886.7|4866.7|4887.8|4867.8|4887.9|4867.9|4886.7|4866.7|0
1617105000000|2021-03-30 11:50:00|4887.7|4867.7|4888.9|4868.9|4890|4870|4887.7|4867.7|0
1617105300000|2021-03-30 11:55:00|4888.8|4868.8|4885.4|4865.4|4888.8|4868.8|4885.1|4865.1|0
1617105600000|2021-03-30 12:00:00|4885.5|4865.5|4884.9|4864.9|4885.5|4865.5|4884|4864|0
1617105900000|2021-03-30 12:05:00|4885|4865|4885.6|4865.6|4886|4866|4884.5|4864.5|0
1617106200000|2021-03-30 12:10:00|4885.4|4865.4|4885.6|4865.6|4886.1|4866.1|4884.9|4864.9|0
1617106500000|2021-03-30 12:15:00|4885.5|4865.5|4887.6|4867.6|4887.8|4867.8|4885.4|4865.4|0
1617106800000|2021-03-30 12:20:00|4887.5|4867.5|4886.7|4866.7|4887.5|4867.5|4885.9|4865.9|0
1617107100000|2021-03-30 12:25:00|4887|4867|4886.9|4866.9|4887.2|4867.2|4886.4|4866.4|0
1617107400000|2021-03-30 12:30:00|4887|4867|4886.4|4866.4|4887|4867|4886.1|4866.1|0
1617107700000|2021-03-30 12:35:00|4886.2|4866.2|4885.3|4865.3|4886.3|4866.3|4884.9|4864.9|0
1617108000000|2021-03-30 12:40:00|4885.2|4865.2|4884.6|4864.6|4886|4866|4884.5|4864.5|0
1617108300000|2021-03-30 12:45:00|4884.5|4864.5|4883.9|4863.9|4884.5|4864.5|4883|4863|0
1617108600000|2021-03-30 12:50:00|4883.8|4863.8|4883.5|4863.5|4883.8|4863.8|4882.6|4862.6|0
1617108900000|2021-03-30 12:55:00|4883.6|4863.6|4886.5|4866.5|4886.5|4866.5|4883.5|4863.5|0
1617109200000|2021-03-30 13:00:00|4886.6|4866.6|4885.5|4865.5|4886.6|4866.6|4885|4865|0
1617109500000|2021-03-30 13:05:00|4885.4|4865.4|4886.1|4866.1|4886.2|4866.2|4884.6|4864.6|0
1617109800000|2021-03-30 13:10:00|4886.4|4866.4|4887.5|4867.5|4888.1|4868.1|4886.2|4866.2|0
1617110100000|2021-03-30 13:15:00|4887.4|4867.4|4885.4|4865.4|4887.7|4867.7|4885.4|4865.4|0
1617110400000|2021-03-30 13:20:00|4885|4865|4885.8|4865.8|4886.5|4866.5|4885|4865|0
1617110700000|2021-03-30 13:25:00|4885.5|4865.5|4885|4865|4886.2|4866.2|4884.7|4864.7|0
1617111000000|2021-03-30 13:30:00|4884.9|4864.9|4886.8|4866.8|4887|4867|4884.8|4864.8|0
1617111300000|2021-03-30 13:35:00|4886.6|4866.6|4887.7|4867.7|4888.4|4868.4|4886.6|4866.6|0
1617111600000|2021-03-30 13:40:00|4887.5|4867.5|4889.5|4869.5|4889.8|4869.8|4887.2|4867.2|0
1617111900000|2021-03-30 13:45:00|4889.3|4869.3|4886.7|4866.7|4889.4|4869.4|4886.6|4866.6|0
1617112200000|2021-03-30 13:50:00|4886.6|4866.6|4886.1|4866.1|4886.7|4866.7|4885.7|4865.7|0
1617112500000|2021-03-30 13:55:00|4886|4866|4884.8|4864.8|4886|4866|4884.2|4864.2|0
1617112800000|2021-03-30 14:00:00|4884.6|4864.6|4883.8|4863.8|4885.2|4865.2|4883.5|4863.5|0
1617113100000|2021-03-30 14:05:00|4884|4864|4881.8|4861.8|4884.4|4864.4|4881.8|4861.8|0
1617113400000|2021-03-30 14:10:00|4881.7|4861.7|4882|4862|4882.5|4862.5|4881.4|4861.4|0
1617113700000|2021-03-30 14:15:00|4882.1|4862.1|4882.7|4862.7|4882.8|4862.8|4881.1|4861.1|0
1617114000000|2021-03-30 14:20:00|4882.5|4862.5|4883.7|4863.7|4883.7|4863.7|4882|4862|0
1617114300000|2021-03-30 14:25:00|4884.1|4864.1|4884.9|4864.9|4885|4865|4883.4|4863.4|0
1617114600000|2021-03-30 14:30:00|4884.8|4864.8|4887.1|4867.1|4887.3|4867.3|4884.8|4864.8|0
1617114900000|2021-03-30 14:35:00|4887.2|4867.2|4887|4867|4887.2|4867.2|4886.1|4866.1|0
1617115200000|2021-03-30 14:40:00|4887.1|4867.1|4889.3|4869.3|4890.2|4870.2|4886.7|4866.7|0
1617115500000|2021-03-30 14:45:00|4889.4|4869.4|4888.6|4868.6|4889.6|4869.6|4888|4868|0
1617115800000|2021-03-30 14:50:00|4888.7|4868.7|4886.9|4866.9|4888.7|4868.7|4886.8|4866.8|0
1617116100000|2021-03-30 14:55:00|4886.8|4866.8|4885.6|4865.6|4887.2|4867.2|4884.8|4864.8|0
1617116400000|2021-03-30 15:00:00|4885.9|4865.9|4886.7|4866.7|4887.3|4867.3|4885.7|4865.7|0
1617116700000|2021-03-30 15:05:00|4886.8|4866.8|4886.9|4866.9|4887.2|4867.2|4886.4|4866.4|0
1617117000000|2021-03-30 15:10:00|4887|4867|4888|4868|4888.1|4868.1|4886.8|4866.8|0
1617117300000|2021-03-30 15:15:00|4887.9|4867.9|4888.3|4868.3|4888.5|4868.5|4887.5|4867.5|0
1617117600000|2021-03-30 15:20:00|4888.2|4868.2|4888.2|4868.2|4888.5|4868.5|4887.7|4867.7|0
1617117900000|2021-03-30 15:25:00|4888.1|4868.1|4887.6|4867.6|4888.2|4868.2|4886.4|4866.4|0
1617118200000|2021-03-30 15:30:00|4903.9|4853.9|4900.5|4850.5|4905.3|4855.3|4900.5|4850.5|0
1617118500000|2021-03-30 15:35:00|4900|4850|4901.7|4851.7|4902.8|4852.8|4899.3|4849.3|0
1617118800000|2021-03-30 15:40:00|4901.8|4851.8|4902.9|4852.9|4902.9|4852.9|4900.4|4850.4|0
1617119100000|2021-03-30 15:45:00|4903|4853|4901.5|4851.5|4905.4|4855.4|4900.3|4850.3|0
1617119400000|2021-03-30 15:50:00|4901.1|4851.1|4900.1|4850.1|4901.6|4851.6|4900.1|4850.1|0
1617119700000|2021-03-30 15:55:00|4899.7|4849.7|4898.9|4848.9|4899.7|4849.7|4897.7|4847.7|0
1617120000000|2021-03-30 16:00:00|4898.5|4848.5|4899|4849|4900.3|4850.3|4897.7|4847.7|0
1617120300000|2021-03-30 16:05:00|4899.1|4849.1|4899.1|4849.1|4899.1|4849.1|4897.8|4847.8|0
1617120600000|2021-03-30 16:10:00|4899|4849|4896.6|4846.6|4899|4849|4896.5|4846.5|0
1617120900000|2021-03-30 16:15:00|4897.1|4847.1|4896.4|4846.4|4897.8|4847.8|4895.2|4845.2|0
1617121200000|2021-03-30 16:20:00|4895.9|4845.9|4895.3|4845.3|4896.4|4846.4|4893.9|4843.9|0
1617121500000|2021-03-30 16:25:00|4895.4|4845.4|4895.3|4845.3|4896.6|4846.6|4895.3|4845.3|0
1617121800000|2021-03-30 16:30:00|4894.9|4844.9|4896.5|4846.5|4897.8|4847.8|4894.1|4844.1|0
1617122100000|2021-03-30 16:35:00|4896.1|4846.1|4896.7|4846.7|4897.9|4847.9|4895.2|4845.2|0
1617122400000|2021-03-30 16:40:00|4896.6|4846.6|4894.1|4844.1|4896.7|4846.7|4894.1|4844.1|0
1617122700000|2021-03-30 16:45:00|4894.2|4844.2|4893|4843|4895.4|4845.4|4892.9|4842.9|0
1617123000000|2021-03-30 16:50:00|4894.2|4844.2|4893|4843|4894.3|4844.3|4891.6|4841.6|0
1617123300000|2021-03-30 16:55:00|4893.1|4843.1|4894.2|4844.2|4894.3|4844.3|4893|4843|0
1617123600000|2021-03-30 17:00:00|4893.6|4843.6|4891.6|4841.6|4894.1|4844.1|4890.3|4840.3|0
1617123900000|2021-03-30 17:05:00|4892.1|4842.1|4891.6|4841.6|4892.9|4842.9|4890.2|4840.2|0
1617124200000|2021-03-30 17:10:00|4891.5|4841.5|4892.8|4842.8|4892.9|4842.9|4891.5|4841.5|0
1617124500000|2021-03-30 17:15:00|4892.9|4842.9|4894.1|4844.1|4894.1|4844.1|4892.8|4842.8|0
1617124800000|2021-03-30 17:20:00|4894.2|4844.2|4896.6|4846.6|4896.7|4846.7|4894.1|4844.1|0
1617125100000|2021-03-30 17:25:00|4896.7|4846.7|4896.6|4846.6|4897.9|4847.9|4896.6|4846.6|0
1617125400000|2021-03-30 17:30:00|4897.1|4847.1|4896.6|4846.6|4897.9|4847.9|4895.3|4845.3|0
1617125700000|2021-03-30 17:35:00|4896.7|4846.7|4897.9|4847.9|4898|4848|4895.3|4845.3|0
1617126000000|2021-03-30 17:40:00|4897.4|4847.4|4896.7|4846.7|4898|4848|4896.7|4846.7|0
1617126300000|2021-03-30 17:45:00|4896.8|4846.8|4895.5|4845.5|4897.9|4847.9|4895.4|4845.4|0
1617126600000|2021-03-30 17:50:00|4896|4846|4896.7|4846.7|4896.8|4846.8|4896|4846|0
1617126900000|2021-03-30 17:55:00|4896.6|4846.6|4895.4|4845.4|4896.6|4846.6|4895.4|4845.4|0
1617127200000|2021-03-30 18:00:00|4895.3|4845.3|4894|4844|4895.4|4845.4|4892.8|4842.8|0
1617127500000|2021-03-30 18:05:00|4894.1|4844.1|4896.6|4846.6|4896.6|4846.6|4894|4844|0
1617127800000|2021-03-30 18:10:00|4896.4|4846.4|4896.6|4846.6|4896.7|4846.7|4895.3|4845.3|0
1617128100000|2021-03-30 18:15:00|4896.8|4846.8|4896.8|4846.8|4898.1|4848.1|4895.4|4845.4|0
1617128400000|2021-03-30 18:20:00|4897.2|4847.2|4895.5|4845.5|4898|4848|4894.2|4844.2|0
1617128700000|2021-03-30 18:25:00|4895.6|4845.6|4895.6|4845.6|4896.8|4846.8|4895.5|4845.5|0
1617129000000|2021-03-30 18:30:00|4895.5|4845.5|4898|4848|4899.3|4849.3|4895.5|4845.5|0
1617129300000|2021-03-30 18:35:00|4897.9|4847.9|4896.7|4846.7|4898|4848|4896.7|4846.7|0
1617129600000|2021-03-30 18:40:00|4896.8|4846.8|4896.7|4846.7|4898.1|4848.1|4896.6|4846.6|0
1617129900000|2021-03-30 18:45:00|4896.8|4846.8|4897.1|4847.1|4898|4848|4896.7|4846.7|0
1617130200000|2021-03-30 18:50:00|4897.4|4847.4|4898.1|4848.1|4898.2|4848.2|4896.8|4846.8|0
1617130500000|2021-03-30 18:55:00|4898.2|4848.2|4900.8|4850.8|4900.9|4850.9|4896.8|4846.8|0
1617130800000|2021-03-30 19:00:00|4900.9|4850.9|4902.1|4852.1|4903.4|4853.4|4899.5|4849.5|0
1617131100000|2021-03-30 19:05:00|4902|4852|4902|4852|4902.1|4852.1|4902|4852|0
1617131400000|2021-03-30 19:10:00|4901.9|4851.9|4901.9|4851.9|4902|4852|4900.6|4850.6|0
1617131700000|2021-03-30 19:15:00|4902|4852|4901.9|4851.9|4902|4852|4900.7|4850.7|0
1617132000000|2021-03-30 19:20:00|4902|4852|4903.2|4853.2|4903.2|4853.2|4901.9|4851.9|0
1617132300000|2021-03-30 19:25:00|4903.3|4853.3|4903.2|4853.2|4903.3|4853.3|4901.9|4851.9|0
1617132600000|2021-03-30 19:30:00|4903.2|4853.2|4903.1|4853.1|4904.4|4854.4|4901.9|4851.9|0
1617132900000|2021-03-30 19:35:00|4903.2|4853.2|4899.9|4849.9|4903.3|4853.3|4899.4|4849.4|0
1617133200000|2021-03-30 19:40:00|4900.6|4850.6|4899.3|4849.3|4900.7|4850.7|4899.3|4849.3|0
1617133500000|2021-03-30 19:45:00|4899.8|4849.8|4898.1|4848.1|4900.6|4850.6|4898|4848|0
1617133800000|2021-03-30 19:50:00|4898|4848|4894.2|4844.2|4899.2|4849.2|4894.1|4844.1|0
1617134100000|2021-03-30 19:55:00|4895.3|4845.3|4899.9|4849.9|4899.9|4849.9|4892.8|4842.8|0
1617134400000|2021-03-30 20:00:00|4899.8|4849.8|4898.2|4848.2|4904.4|4854.4|4898.2|4848.2|0
1617134700000|2021-03-30 20:05:00|4898.3|4848.3|4899.4|4849.4|4900.1|4850.1|4898.3|4848.3|0
1617135000000|2021-03-30 20:10:00|4899.3|4849.3|4900.4|4850.4|4901.2|4851.2|4899.1|4849.1|0
1617135300000|2021-03-30 20:15:00|4900.2|4850.2|4899.8|4849.8|4900.4|4850.4|4899.7|4849.7|0
1617135600000|2021-03-30 20:20:00|4899.7|4849.7|4899.9|4849.9|4900|4850|4899.7|4849.7|0
1617135900000|2021-03-30 20:25:00|4900|4850|4900.1|4850.1|4900.2|4850.2|4899.8|4849.8|0
1617136200000|2021-03-30 20:30:00|4900.2|4850.2|4898.9|4848.9|4901.1|4851.1|4898.9|4848.9|0
1617136500000|2021-03-30 20:35:00|4899.2|4849.2|4899.2|4849.2|4899.5|4849.5|4898.9|4848.9|0
1617136800000|2021-03-30 20:40:00|4899.3|4849.3|4899.2|4849.2|4899.5|4849.5|4898.9|4848.9|0
1617137100000|2021-03-30 20:45:00|4899.3|4849.3|4898.9|4848.9|4899.5|4849.5|4898.9|4848.9|0
1617137400000|2021-03-30 20:50:00|4899.2|4849.2|4899.2|4849.2|4899.2|4849.2|4898.9|4848.9|0
1617137700000|2021-03-30 20:55:00|4898.9|4848.9|4899.9|4849.9|4900|4850|4898.9|4848.9|0
1617138000000|2021-03-30 21:00:00|4899.8|4849.8|4900|4850|4900.1|4850.1|4899.8|4849.8|0
1617138300000|2021-03-30 21:05:00|4899.9|4849.9|4899.8|4849.8|4900|4850|4899.8|4849.8|0
1617138600000|2021-03-30 21:10:00|4899.5|4849.5|4899.8|4849.8|4899.8|4849.8|4899.3|4849.3|0
1617138900000|2021-03-30 21:15:00|4899.5|4849.5|4899.2|4849.2|4900|4850|4899.2|4849.2|0
1617139200000|2021-03-30 21:20:00|4899.3|4849.3|4899.1|4849.1|4900.1|4850.1|4898.9|4848.9|0
1617139500000|2021-03-30 21:25:00|4899.3|4849.3|4899.1|4849.1|4899.3|4849.3|4898.9|4848.9|0
1617139800000|2021-03-30 21:30:00|4899.2|4849.2|4899.2|4849.2|4899.3|4849.3|4899.2|4849.2|0
1617140100000|2021-03-30 21:35:00|4899.3|4849.3|4899.3|4849.3|4899.4|4849.4|4899.3|4849.3|0
1617140700000|2021-03-30 21:45:00|4899.2|4849.2|4899.3|4849.3|4899.3|4849.3|4899.2|4849.2|0
1617141300000|2021-03-30 21:55:00|4899.4|4849.4|4899.2|4849.2|4899.4|4849.4|4899.2|4849.2|0
1617141600000|2021-03-30 22:00:00|4899.1|4849.1|4897|4847|4899.9|4849.9|4897|4847|0
1617141900000|2021-03-30 22:05:00|4897.1|4847.1|4894.4|4844.4|4897.1|4847.1|4894.4|4844.4|0
1617142200000|2021-03-30 22:10:00|4895|4845|4896.4|4846.4|4896.4|4846.4|4894.6|4844.6|0
1617142500000|2021-03-30 22:15:00|4896.6|4846.6|4894.3|4844.3|4896.6|4846.6|4893.2|4843.2|0
1617142800000|2021-03-30 22:20:00|4894.4|4844.4|4896|4846|4896|4846|4894.4|4844.4|0
1617143100000|2021-03-30 22:25:00|4896.1|4846.1|4896.9|4846.9|4896.9|4846.9|4895.8|4845.8|0
1617143400000|2021-03-30 22:30:00|4897.1|4847.1|4896|4846|4897.4|4847.4|4896|4846|0
1617143700000|2021-03-30 22:35:00|4896.1|4846.1|4896.9|4846.9|4896.9|4846.9|4895|4845|0
1617144000000|2021-03-30 22:40:00|4897|4847|4895.5|4845.5|4897.1|4847.1|4895.3|4845.3|0
1617144300000|2021-03-30 22:45:00|4895.4|4845.4|4895.3|4845.3|4895.8|4845.8|4895|4845|0
1617144600000|2021-03-30 22:50:00|4895.4|4845.4|4895|4845|4895.8|4845.8|4894.4|4844.4|0
1617144900000|2021-03-30 22:55:00|4894.6|4844.6|4895.8|4845.8|4895.8|4845.8|4894.6|4844.6|0
1617145200000|2021-03-30 23:00:00|4895.7|4845.7|4894.4|4844.4|4895.7|4845.7|4893.6|4843.6|0
1617145500000|2021-03-30 23:05:00|4894.6|4844.6|4895.8|4845.8|4896.6|4846.6|4894.6|4844.6|0
1617145800000|2021-03-30 23:10:00|4896|4846|4897|4847|4897.4|4847.4|4896|4846|0
1617146100000|2021-03-30 23:15:00|4896.9|4846.9|4898.8|4848.8|4898.8|4848.8|4896.9|4846.9|0
1617146400000|2021-03-30 23:20:00|4899.1|4849.1|4899.6|4849.6|4899.9|4849.9|4898|4848|0
1617146700000|2021-03-30 23:25:00|4899.5|4849.5|4900.7|4850.7|4901.2|4851.2|4899.5|4849.5|0
1617147000000|2021-03-30 23:30:00|4900.8|4850.8|4901.2|4851.2|4903.5|4853.5|4900.8|4850.8|0
1617147300000|2021-03-30 23:35:00|4901.4|4851.4|4901.5|4851.5|4901.5|4851.5|4900.7|4850.7|0
1617147600000|2021-03-30 23:40:00|4901.2|4851.2|4901|4851|4901.2|4851.2|4900.7|4850.7|0
1617147900000|2021-03-30 23:45:00|4900.7|4850.7|4901|4851|4901.5|4851.5|4900.7|4850.7|0
1617148200000|2021-03-30 23:50:00|4900.7|4850.7|4900.7|4850.7|4901.2|4851.2|4899.9|4849.9|0
1617148500000|2021-03-30 23:55:00|4900.5|4850.5|4901.5|4851.5|4902.1|4852.1|4900.1|4850.1|0
1617148800000|2021-03-31 00:00:00|4901.9|4851.9|4900.1|4850.1|4901.9|4851.9|4899.1|4849.1|0
1617149100000|2021-03-31 00:05:00|4899.9|4849.9|4899.4|4849.4|4900.7|4850.7|4898.8|4848.8|0
1617149400000|2021-03-31 00:10:00|4899.6|4849.6|4899.9|4849.9|4900.5|4850.5|4899.4|4849.4|0
1617149700000|2021-03-31 00:15:00|4899.8|4849.8|4896.8|4846.8|4899.9|4849.9|4895.6|4845.6|0
1617150000000|2021-03-31 00:20:00|4896.4|4846.4|4898.1|4848.1|4899.2|4849.2|4895.6|4845.6|0
1617150300000|2021-03-31 00:25:00|4897.6|4847.6|4901.8|4851.8|4902.9|4852.9|4896.9|4846.9|0
1617150600000|2021-03-31 00:30:00|4902.2|4852.2|4903|4853|4904.2|4854.2|4902.2|4852.2|0
1617150900000|2021-03-31 00:35:00|4903.3|4853.3|4904.3|4854.3|4904.3|4854.3|4901.8|4851.8|0
1617151200000|2021-03-31 00:40:00|4904.2|4854.2|4904.2|4854.2|4904.3|4854.3|4903|4853|0
1617151500000|2021-03-31 00:45:00|4903.8|4853.8|4903.1|4853.1|4903.8|4853.8|4901.8|4851.8|0
1617151800000|2021-03-31 00:50:00|4903|4853|4903|4853|4904.2|4854.2|4903|4853|0
1617152100000|2021-03-31 00:55:00|4903.5|4853.5|4904.2|4854.2|4904.2|4854.2|4903|4853|0
1617152400000|2021-03-31 01:00:00|4904.3|4854.3|4903|4853|4904.3|4854.3|4902.9|4852.9|0
1617152700000|2021-03-31 01:05:00|4903.2|4853.2|4905.4|4855.4|4905.4|4855.4|4903|4853|0
1617153000000|2021-03-31 01:10:00|4905.6|4855.6|4905.4|4855.4|4906.6|4856.6|4904.2|4854.2|0
1617153300000|2021-03-31 01:15:00|4905.7|4855.7|4907.9|4857.9|4908|4858|4905.7|4855.7|0
1617153600000|2021-03-31 01:20:00|4908|4858|4906.7|4856.7|4908|4858|4906.7|4856.7|0
1617153900000|2021-03-31 01:25:00|4906.2|4856.2|4905.5|4855.5|4906.7|4856.7|4905.5|4855.5|0
1617154200000|2021-03-31 01:30:00|4905.4|4855.4|4906.7|4856.7|4906.7|4856.7|4904.2|4854.2|0
1617154500000|2021-03-31 01:35:00|4906.6|4856.6|4905.4|4855.4|4906.7|4856.7|4904.8|4854.8|0
1617154800000|2021-03-31 01:40:00|4905|4855|4901.7|4851.7|4905|4855|4901.7|4851.7|0
1617155100000|2021-03-31 01:45:00|4901.8|4851.8|4901.8|4851.8|4901.8|4851.8|4901.7|4851.7|0
1617155400000|2021-03-31 01:50:00|4901.7|4851.7|4903|4853|4903|4853|4900.6|4850.6|0
1617155700000|2021-03-31 01:55:00|4902.5|4852.5|4901.8|4851.8|4903|4853|4901.8|4851.8|0
1617156000000|2021-03-31 02:00:00|4901.7|4851.7|4901.7|4851.7|4901.8|4851.8|4900.5|4850.5|0
1617156300000|2021-03-31 02:05:00|4901.3|4851.3|4900.5|4850.5|4901.3|4851.3|4899.3|4849.3|0
1617156600000|2021-03-31 02:10:00|4900.6|4850.6|4899.3|4849.3|4900.6|4850.6|4899.3|4849.3|0
1617156900000|2021-03-31 02:15:00|4899.4|4849.4|4899.3|4849.3|4899.4|4849.4|4899.3|4849.3|0
1617157200000|2021-03-31 02:20:00|4899.5|4849.5|4898.1|4848.1|4900.5|4850.5|4898|4848|0
1617157500000|2021-03-31 02:25:00|4898|4848|4897.5|4847.5|4898|4848|4896.8|4846.8|0
1617157800000|2021-03-31 02:30:00|4896.8|4846.8|4895.6|4845.6|4898|4848|4895.6|4845.6|0
1617158100000|2021-03-31 02:35:00|4895.3|4845.3|4894.4|4844.4|4895.3|4845.3|4894.3|4844.3|0
1617158400000|2021-03-31 02:40:00|4894.9|4844.9|4895.6|4845.6|4895.6|4845.6|4894.9|4844.9|0
1617158700000|2021-03-31 02:45:00|4895|4845|4894.4|4844.4|4895.6|4845.6|4894.4|4844.4|0
1617159000000|2021-03-31 02:50:00|4894.1|4844.1|4893.2|4843.2|4894.4|4844.4|4891.9|4841.9|0
1617159300000|2021-03-31 02:55:00|4893.7|4843.7|4894.4|4844.4|4895.7|4845.7|4893.7|4843.7|0
1617159600000|2021-03-31 03:00:00|4894.9|4844.9|4896.9|4846.9|4896.9|4846.9|4894.4|4844.4|0
1617159900000|2021-03-31 03:05:00|4896.8|4846.8|4895.7|4845.7|4896.9|4846.9|4895.6|4845.6|0
1617160200000|2021-03-31 03:10:00|4896.3|4846.3|4895.7|4845.7|4896.9|4846.9|4895.6|4845.6|0
1617160500000|2021-03-31 03:15:00|4896.1|4846.1|4896.3|4846.3|4896.9|4846.9|4895.6|4845.6|0
1617160800000|2021-03-31 03:20:00|4896.5|4846.5|4896.9|4846.9|4896.9|4846.9|4895.7|4845.7|0
1617161100000|2021-03-31 03:25:00|4897|4847|4898.2|4848.2|4898.2|4848.2|4896.9|4846.9|0
1617161400000|2021-03-31 03:30:00|4898.1|4848.1|4898.1|4848.1|4898.2|4848.2|4897|4847|0
1617161700000|2021-03-31 03:35:00|4898.2|4848.2|4895.7|4845.7|4898.2|4848.2|4895.7|4845.7|0
1617162000000|2021-03-31 03:40:00|4895.8|4845.8|4895.7|4845.7|4896.9|4846.9|4895.7|4845.7|0
1617162300000|2021-03-31 03:45:00|4895.8|4845.8|4895.7|4845.7|4895.8|4845.8|4895.7|4845.7|0
1617162600000|2021-03-31 03:50:00|4895.2|4845.2|4894.5|4844.5|4895.7|4845.7|4894.4|4844.4|0
1617162900000|2021-03-31 03:55:00|4894.4|4844.4|4895.7|4845.7|4895.7|4845.7|4894.4|4844.4|0
1617163200000|2021-03-31 04:00:00|4895.1|4845.1|4894.5|4844.5|4895.1|4845.1|4894.5|4844.5|0
1617163500000|2021-03-31 04:05:00|4894.7|4844.7|4895.7|4845.7|4895.8|4845.8|4894.5|4844.5|0
1617163800000|2021-03-31 04:10:00|4895.8|4845.8|4896.9|4846.9|4896.9|4846.9|4895.8|4845.8|0
1617164400000|2021-03-31 04:20:00|4895.7|4845.7|4895.7|4845.7|4895.7|4845.7|4895.7|4845.7|0
1617165000000|2021-03-31 04:30:00|4895.2|4845.2|4894.4|4844.4|4895.2|4845.2|4894.4|4844.4|0
1617165300000|2021-03-31 04:35:00|4894.5|4844.5|4895.7|4845.7|4895.7|4845.7|4894.5|4844.5|0
1617165900000|2021-03-31 04:45:00|4895.6|4845.6|4893.2|4843.2|4895.7|4845.7|4893.2|4843.2|0
1617166200000|2021-03-31 04:50:00|4892.7|4842.7|4889.6|4839.6|4892.7|4842.7|4889.6|4839.6|0
1617166500000|2021-03-31 04:55:00|4889.7|4839.7|4890.9|4840.9|4890.9|4840.9|4889.6|4839.6|0
1617166800000|2021-03-31 05:00:00|4890.8|4840.8|4888.3|4838.3|4890.9|4840.9|4888.3|4838.3|0
1617167100000|2021-03-31 05:05:00|4888.1|4838.1|4887.7|4837.7|4888.3|4838.3|4887.1|4837.1|0
1617167400000|2021-03-31 05:10:00|4887.9|4837.9|4888.3|4838.3|4888.4|4838.4|4887.1|4837.1|0
1617167700000|2021-03-31 05:15:00|4888.4|4838.4|4888.3|4838.3|4888.4|4838.4|4888.3|4838.3|0
1617168000000|2021-03-31 05:20:00|4888.4|4838.4|4888.9|4838.9|4889.6|4839.6|4888.3|4838.3|0
1617168300000|2021-03-31 05:25:00|4889|4839|4888.3|4838.3|4889.5|4839.5|4888.3|4838.3|0
1617168600000|2021-03-31 05:30:00|4887.8|4837.8|4890.8|4840.8|4890.8|4840.8|4887.1|4837.1|0
1617168900000|2021-03-31 05:35:00|4891.2|4841.2|4893.2|4843.2|4893.3|4843.3|4891.2|4841.2|0
1617169200000|2021-03-31 05:40:00|4893.3|4843.3|4890.8|4840.8|4893.3|4843.3|4890.8|4840.8|0
1617169500000|2021-03-31 05:45:00|4890.9|4840.9|4891.5|4841.5|4892.1|4842.1|4890.8|4840.8|0
1617169800000|2021-03-31 05:50:00|4891.2|4841.2|4888.4|4838.4|4892|4842|4888.4|4838.4|0
1617170100000|2021-03-31 05:55:00|4888.9|4838.9|4889.6|4839.6|4890.8|4840.8|4888.9|4838.9|0
1617170400000|2021-03-31 06:00:00|4889.5|4839.5|4887|4837|4889.6|4839.6|4884.6|4834.6|0
1617170700000|2021-03-31 06:05:00|4887.1|4837.1|4889.4|4839.4|4889.4|4839.4|4887|4837|0
1617171000000|2021-03-31 06:10:00|4889.5|4839.5|4890.7|4840.7|4891.9|4841.9|4889.4|4839.4|0
1617171300000|2021-03-31 06:15:00|4890.2|4840.2|4891.9|4841.9|4891.9|4841.9|4889.5|4839.5|0
1617171600000|2021-03-31 06:20:00|4892.4|4842.4|4891.9|4841.9|4893.1|4843.1|4891.9|4841.9|0
1617171900000|2021-03-31 06:25:00|4891.4|4841.4|4890.7|4840.7|4891.4|4841.4|4889.5|4839.5|0
1617172200000|2021-03-31 06:30:00|4890.2|4840.2|4889.5|4839.5|4890.7|4840.7|4889.5|4839.5|0
1617172500000|2021-03-31 06:35:00|4889.7|4839.7|4888.3|4838.3|4890.1|4840.1|4887.1|4837.1|0
1617172800000|2021-03-31 06:40:00|4887.8|4837.8|4889.5|4839.5|4889.5|4839.5|4887.1|4837.1|0
1617173100000|2021-03-31 06:45:00|4889|4839|4890.7|4840.7|4890.7|4840.7|4888.3|4838.3|0
1617173400000|2021-03-31 06:50:00|4890.2|4840.2|4890.6|4840.6|4890.7|4840.7|4889.5|4839.5|0
1617173700000|2021-03-31 06:55:00|4891.1|4841.1|4891.9|4841.9|4894.3|4844.3|4891.1|4841.1|0
1617174000000|2021-03-31 07:00:00|4892.4|4842.4|4895.5|4845.5|4896.7|4846.7|4891.9|4841.9|0
1617174300000|2021-03-31 07:05:00|4896|4846|4904.2|4884.2|4904.2|4884.2|4893.1|4843.1|0
1617174600000|2021-03-31 07:10:00|4904.5|4884.5|4908.6|4888.6|4908.6|4888.6|4904.4|4884.4|0
1617174900000|2021-03-31 07:15:00|4908.8|4888.8|4913.9|4893.9|4914.1|4894.1|4907.8|4887.8|0
1617175200000|2021-03-31 07:20:00|4914.2|4894.2|4918.5|4898.5|4918.9|4898.9|4913.9|4893.9|0
1617175500000|2021-03-31 07:25:00|4918.2|4898.2|4920.3|4900.3|4921.2|4901.2|4917.9|4897.9|0
1617175800000|2021-03-31 07:30:00|4920.2|4900.2|4922.3|4902.3|4922.4|4902.4|4919.9|4899.9|0
1617176100000|2021-03-31 07:35:00|4922.8|4902.8|4929.5|4909.5|4929.5|4909.5|4922.8|4902.8|0
1617176400000|2021-03-31 07:40:00|4929.7|4909.7|4931.1|4911.1|4931.1|4911.1|4928.7|4908.7|0
1617176700000|2021-03-31 07:45:00|4931.3|4911.3|4932.6|4912.6|4932.6|4912.6|4929.9|4909.9|0
1617177000000|2021-03-31 07:50:00|4932.5|4912.5|4934.5|4914.5|4935|4915|4931.4|4911.4|0
1617177300000|2021-03-31 07:55:00|4934.4|4914.4|4936|4916|4936.6|4916.6|4933.5|4913.5|0
1617177600000|2021-03-31 08:00:00|4935.9|4915.9|4939.2|4919.2|4940.3|4920.3|4935.9|4915.9|0
1617177900000|2021-03-31 08:05:00|4939.3|4919.3|4941.1|4921.1|4943|4923|4938.5|4918.5|0
1617178200000|2021-03-31 08:10:00|4941|4921|4943|4923|4943.4|4923.4|4940|4920|0
1617178500000|2021-03-31 08:15:00|4942.9|4922.9|4942.2|4922.2|4943.7|4923.7|4941.5|4921.5|0
1617178800000|2021-03-31 08:20:00|4942|4922|4939.5|4919.5|4942|4922|4939.5|4919.5|0
1617179100000|2021-03-31 08:25:00|4939.4|4919.4|4939.2|4919.2|4939.9|4919.9|4938.7|4918.7|0
1617179400000|2021-03-31 08:30:00|4939.4|4919.4|4936.4|4916.4|4939.5|4919.5|4936.2|4916.2|0
1617179700000|2021-03-31 08:35:00|4936.5|4916.5|4938.2|4918.2|4938.2|4918.2|4936.5|4916.5|0
1617180000000|2021-03-31 08:40:00|4938.3|4918.3|4937.5|4917.5|4939.8|4919.8|4937.3|4917.3|0
1617180300000|2021-03-31 08:45:00|4937.4|4917.4|4939.6|4919.6|4939.7|4919.7|4936.8|4916.8|0
1617180600000|2021-03-31 08:50:00|4939.4|4919.4|4942.2|4922.2|4942.2|4922.2|4939.4|4919.4|0
1617180900000|2021-03-31 08:55:00|4942.1|4922.1|4941.9|4921.9|4942.7|4922.7|4941.6|4921.6|0
1617181200000|2021-03-31 09:00:00|4942.2|4922.2|4941.6|4921.6|4942.4|4922.4|4940.4|4920.4|0
1617181500000|2021-03-31 09:05:00|4941.7|4921.7|4940.5|4920.5|4941.8|4921.8|4939.7|4919.7|0
1617181800000|2021-03-31 09:10:00|4941|4921|4940.4|4920.4|4941.1|4921.1|4940|4920|0
1617182100000|2021-03-31 09:15:00|4940.5|4920.5|4939.4|4919.4|4940.5|4920.5|4939|4919|0
1617182400000|2021-03-31 09:20:00|4939.6|4919.6|4945.7|4925.7|4945.9|4925.9|4939.6|4919.6|0
1617182700000|2021-03-31 09:25:00|4945.8|4925.8|4947.7|4927.7|4948.6|4928.6|4945.6|4925.6|0
1617183000000|2021-03-31 09:30:00|4947.4|4927.4|4949.6|4929.6|4950|4930|4946.6|4926.6|0
1617183300000|2021-03-31 09:35:00|4949.5|4929.5|4954.9|4934.9|4954.9|4934.9|4949.1|4929.1|0
1617183600000|2021-03-31 09:40:00|4955|4935|4952.9|4932.9|4955.2|4935.2|4952.1|4932.1|0
1617183900000|2021-03-31 09:45:00|4952.7|4932.7|4951.3|4931.3|4953.6|4933.6|4950.8|4930.8|0
1617184200000|2021-03-31 09:50:00|4951.4|4931.4|4951|4931|4952.7|4932.7|4950.8|4930.8|0
1617184500000|2021-03-31 09:55:00|4951.4|4931.4|4951.4|4931.4|4951.7|4931.7|4950|4930|0
1617184800000|2021-03-31 10:00:00|4951.2|4931.2|4950.5|4930.5|4951.5|4931.5|4950|4930|0
1617185100000|2021-03-31 10:05:00|4950.8|4930.8|4949.3|4929.3|4951.2|4931.2|4949.2|4929.2|0
1617185400000|2021-03-31 10:10:00|4949.5|4929.5|4949.2|4929.2|4949.9|4929.9|4947.9|4927.9|0
1617185700000|2021-03-31 10:15:00|4949.3|4929.3|4947.7|4927.7|4949.4|4929.4|4947.7|4927.7|0
1617186000000|2021-03-31 10:20:00|4947.6|4927.6|4950.1|4930.1|4950.1|4930.1|4947.6|4927.6|0
1617186300000|2021-03-31 10:25:00|4950.3|4930.3|4950.6|4930.6|4951.1|4931.1|4949|4929|0
1617186600000|2021-03-31 10:30:00|4950.7|4930.7|4951|4931|4951.3|4931.3|4948.5|4928.5|0
1617186900000|2021-03-31 10:35:00|4950.7|4930.7|4953.8|4933.8|4954.3|4934.3|4949.9|4929.9|0
1617187200000|2021-03-31 10:40:00|4953.9|4933.9|4955|4935|4955.6|4935.6|4953.4|4933.4|0
1617187500000|2021-03-31 10:45:00|4955.1|4935.1|4956.7|4936.7|4957.2|4937.2|4955.1|4935.1|0
1617187800000|2021-03-31 10:50:00|4956.6|4936.6|4956.3|4936.3|4956.6|4936.6|4954.2|4934.2|0
1617188100000|2021-03-31 10:55:00|4956.4|4936.4|4955.4|4935.4|4956.6|4936.6|4954.9|4934.9|0
1617188400000|2021-03-31 11:00:00|4955.5|4935.5|4956.3|4936.3|4956.6|4936.6|4955|4935|0
1617188700000|2021-03-31 11:05:00|4956.4|4936.4|4954.8|4934.8|4956.4|4936.4|4953.4|4933.4|0
1617189000000|2021-03-31 11:10:00|4954.9|4934.9|4955.2|4935.2|4956.9|4936.9|4954.9|4934.9|0
1617189300000|2021-03-31 11:15:00|4955|4935|4954.1|4934.1|4955.7|4935.7|4953.7|4933.7|0
1617189600000|2021-03-31 11:20:00|4954.4|4934.4|4953.7|4933.7|4956.2|4936.2|4953.5|4933.5|0
1617189900000|2021-03-31 11:25:00|4953.6|4933.6|4954.6|4934.6|4954.6|4934.6|4953.3|4933.3|0
1617190200000|2021-03-31 11:30:00|4954.8|4934.8|4954.6|4934.6|4955.2|4935.2|4954.3|4934.3|0
1617190500000|2021-03-31 11:35:00|4954.5|4934.5|4953.5|4933.5|4955.1|4935.1|4953.1|4933.1|0
1617190800000|2021-03-31 11:40:00|4952.8|4932.8|4952.5|4932.5|4952.8|4932.8|4951.7|4931.7|0
1617191100000|2021-03-31 11:45:00|4952.6|4932.6|4952.6|4932.6|4953.3|4933.3|4952.3|4932.3|0
1617191400000|2021-03-31 11:50:00|4952.5|4932.5|4955.1|4935.1|4955.1|4935.1|4952.5|4932.5|0
1617191700000|2021-03-31 11:55:00|4954.9|4934.9|4957.9|4937.9|4957.9|4937.9|4954.8|4934.8|0
1617192000000|2021-03-31 12:00:00|4958|4938|4956.6|4936.6|4958.5|4938.5|4956.1|4936.1|0
1617192300000|2021-03-31 12:05:00|4956.5|4936.5|4956|4936|4957.1|4937.1|4955.9|4935.9|0
1617192600000|2021-03-31 12:10:00|4956.1|4936.1|4954.1|4934.1|4956.7|4936.7|4954.1|4934.1|0
1617192900000|2021-03-31 12:15:00|4954.2|4934.2|4954.4|4934.4|4955|4935|4953.7|4933.7|0
1617193200000|2021-03-31 12:20:00|4954.7|4934.7|4955.1|4935.1|4955.7|4935.7|4954|4934|0
1617193500000|2021-03-31 12:25:00|4955|4935|4953.1|4933.1|4955.2|4935.2|4952.9|4932.9|0
1617193800000|2021-03-31 12:30:00|4953.2|4933.2|4954.5|4934.5|4954.5|4934.5|4952.3|4932.3|0
1617194100000|2021-03-31 12:35:00|4954.7|4934.7|4955.6|4935.6|4955.6|4935.6|4953.6|4933.6|0
1617194400000|2021-03-31 12:40:00|4955.7|4935.7|4954.8|4934.8|4955.7|4935.7|4954.4|4934.4|0
1617194700000|2021-03-31 12:45:00|4954.9|4934.9|4952.8|4932.8|4954.9|4934.9|4952.8|4932.8|0
1617195000000|2021-03-31 12:50:00|4952.9|4932.9|4950.8|4930.8|4953.7|4933.7|4950.4|4930.4|0
1617195300000|2021-03-31 12:55:00|4950.9|4930.9|4951.1|4931.1|4951.1|4931.1|4950.5|4930.5|0
1617195600000|2021-03-31 13:00:00|4951.2|4931.2|4950.4|4930.4|4951.7|4931.7|4949.9|4929.9|0
1617195900000|2021-03-31 13:05:00|4950.5|4930.5|4946.6|4926.6|4950.5|4930.5|4946.6|4926.6|0
1617196200000|2021-03-31 13:10:00|4946.5|4926.5|4944.6|4924.6|4946.5|4926.5|4944.3|4924.3|0
1617196500000|2021-03-31 13:15:00|4944.5|4924.5|4946|4926|4946.1|4926.1|4944.1|4924.1|0
1617196800000|2021-03-31 13:20:00|4946.1|4926.1|4947.2|4927.2|4948|4928|4946|4926|0
1617197100000|2021-03-31 13:25:00|4947.3|4927.3|4948.2|4928.2|4948.6|4928.6|4946.8|4926.8|0
1617197400000|2021-03-31 13:30:00|4948.4|4928.4|4945.6|4925.6|4949.3|4929.3|4945.6|4925.6|0
1617197700000|2021-03-31 13:35:00|4945.8|4925.8|4944.6|4924.6|4946|4926|4942|4922|0
1617198000000|2021-03-31 13:40:00|4944.8|4924.8|4945.5|4925.5|4945.7|4925.7|4944.7|4924.7|0
1617198300000|2021-03-31 13:45:00|4945.7|4925.7|4944.4|4924.4|4945.8|4925.8|4944.1|4924.1|0
1617198600000|2021-03-31 13:50:00|4944.5|4924.5|4944.4|4924.4|4944.7|4924.7|4943.1|4923.1|0
1617198900000|2021-03-31 13:55:00|4944.5|4924.5|4943.2|4923.2|4945.4|4925.4|4942.8|4922.8|0
1617199200000|2021-03-31 14:00:00|4943.1|4923.1|4942.5|4922.5|4943.1|4923.1|4941|4921|0
1617199500000|2021-03-31 14:05:00|4942.4|4922.4|4943.5|4923.5|4943.9|4923.9|4942|4922|0
1617199800000|2021-03-31 14:10:00|4943.7|4923.7|4941.6|4921.6|4944.9|4924.9|4941.4|4921.4|0
1617200100000|2021-03-31 14:15:00|4941.7|4921.7|4940.9|4920.9|4943|4923|4940.9|4920.9|0
1617200400000|2021-03-31 14:20:00|4940.8|4920.8|4938.7|4918.7|4941|4921|4938.7|4918.7|0
1617200700000|2021-03-31 14:25:00|4939.1|4919.1|4938.8|4918.8|4939.2|4919.2|4937.3|4917.3|0
1617201000000|2021-03-31 14:30:00|4938.9|4918.9|4935.7|4915.7|4939.9|4919.9|4935.7|4915.7|0
1617201300000|2021-03-31 14:35:00|4936|4916|4934|4914|4937.8|4917.8|4933.7|4913.7|0
1617201600000|2021-03-31 14:40:00|4933.9|4913.9|4932.6|4912.6|4934.2|4914.2|4931.3|4911.3|0
1617201900000|2021-03-31 14:45:00|4932.5|4912.5|4934.3|4914.3|4934.4|4914.4|4932.3|4912.3|0
1617202200000|2021-03-31 14:50:00|4934.2|4914.2|4933.6|4913.6|4934.5|4914.5|4933.3|4913.3|0
1617202500000|2021-03-31 14:55:00|4933.7|4913.7|4936.9|4916.9|4937|4917|4933.7|4913.7|0
1617202800000|2021-03-31 15:00:00|4936.8|4916.8|4936.6|4916.6|4937.8|4917.8|4936.2|4916.2|0
1617203100000|2021-03-31 15:05:00|4936.4|4916.4|4935.3|4915.3|4937.1|4917.1|4934.6|4914.6|0
1617203400000|2021-03-31 15:10:00|4935.2|4915.2|4936|4916|4936.2|4916.2|4933.8|4913.8|0
1617203700000|2021-03-31 15:15:00|4935.9|4915.9|4937.5|4917.5|4938.1|4918.1|4935.8|4915.8|0
1617204000000|2021-03-31 15:20:00|4937.7|4917.7|4937.9|4917.9|4938.2|4918.2|4937.4|4917.4|0
1617204300000|2021-03-31 15:25:00|4937.8|4917.8|4940.5|4920.5|4941.3|4921.3|4937.7|4917.7|0
1617204600000|2021-03-31 15:30:00|4952.6|4902.6|4947.2|4897.2|4952.6|4902.6|4943.6|4893.6|0
1617204900000|2021-03-31 15:35:00|4947.6|4897.6|4958|4908|4958.1|4908.1|4947.6|4897.6|0
1617205200000|2021-03-31 15:40:00|4957.6|4907.6|4955.6|4905.6|4958|4908|4955.5|4905.5|0
1617205500000|2021-03-31 15:45:00|4956|4906|4958.2|4908.2|4959.3|4909.3|4956|4906|0
1617205800000|2021-03-31 15:50:00|4957.7|4907.7|4959.5|4909.5|4959.5|4909.5|4957|4907|0
1617206100000|2021-03-31 15:55:00|4959.4|4909.4|4960.6|4910.6|4960.7|4910.7|4959.4|4909.4|0
1617206400000|2021-03-31 16:00:00|4960.7|4910.7|4960.7|4910.7|4961.9|4911.9|4960.6|4910.6|0
1617206700000|2021-03-31 16:05:00|4961.2|4911.2|4961.9|4911.9|4962|4912|4961.2|4911.2|0
1617207000000|2021-03-31 16:10:00|4961.5|4911.5|4960.8|4910.8|4961.5|4911.5|4960.7|4910.7|0
1617207300000|2021-03-31 16:15:00|4960.7|4910.7|4962|4912|4962|4912|4960.7|4910.7|0
1617207600000|2021-03-31 16:20:00|4961.5|4911.5|4960.8|4910.8|4961.5|4911.5|4960.8|4910.8|0
1617207900000|2021-03-31 16:25:00|4960.9|4910.9|4960.8|4910.8|4960.9|4910.9|4960.7|4910.7|0
1617208200000|2021-03-31 16:30:00|4960.4|4910.4|4959.7|4909.7|4960.9|4910.9|4959.6|4909.6|0
1617208500000|2021-03-31 16:35:00|4959.6|4909.6|4959.7|4909.7|4959.7|4909.7|4959.6|4909.6|0
1617208800000|2021-03-31 16:40:00|4960.2|4910.2|4962.1|4912.1|4962.2|4912.2|4960.2|4910.2|0
1617209100000|2021-03-31 16:45:00|4961.7|4911.7|4962.1|4912.1|4962.1|4912.1|4960.9|4910.9|0
1617210000000|2021-03-31 17:00:00|4962.2|4912.2|4962.2|4912.2|4963.4|4913.4|4962.2|4912.2|0
1617210300000|2021-03-31 17:05:00|4962.7|4912.7|4964.7|4914.7|4964.7|4914.7|4962.7|4912.7|0
1617210600000|2021-03-31 17:10:00|4965.1|4915.1|4967.1|4917.1|4967.1|4917.1|4965.1|4915.1|0
1617210900000|2021-03-31 17:15:00|4966.6|4916.6|4964.6|4914.6|4966.6|4916.6|4964.6|4914.6|0
1617211200000|2021-03-31 17:20:00|4964.5|4914.5|4964.6|4914.6|4964.6|4914.6|4964.5|4914.5|0
1617211500000|2021-03-31 17:25:00|4964.2|4914.2|4964.7|4914.7|4964.7|4914.7|4963.4|4913.4|0
1617212100000|2021-03-31 17:35:00|4965.2|4915.2|4965.8|4915.8|4966|4916|4965.2|4915.2|0
1617212400000|2021-03-31 17:40:00|4965.3|4915.3|4964.5|4914.5|4965.3|4915.3|4964.4|4914.4|0
1617212700000|2021-03-31 17:45:00|4965|4915|4963.3|4913.3|4965.7|4915.7|4963.3|4913.3|0
1617213000000|2021-03-31 17:50:00|4963.4|4913.4|4964.6|4914.6|4965.8|4915.8|4963.4|4913.4|0
1617213300000|2021-03-31 17:55:00|4965.1|4915.1|4965.8|4915.8|4965.9|4915.9|4965.1|4915.1|0
1617213600000|2021-03-31 18:00:00|4965.7|4915.7|4965.7|4915.7|4965.8|4915.8|4964.4|4914.4|0
1617213900000|2021-03-31 18:05:00|4965.2|4915.2|4964.4|4914.4|4965.7|4915.7|4964.4|4914.4|0
1617214200000|2021-03-31 18:10:00|4964.3|4914.3|4964.4|4914.4|4964.4|4914.4|4961.8|4911.8|0
1617214500000|2021-03-31 18:15:00|4963.9|4913.9|4964.4|4914.4|4964.4|4914.4|4963.1|4913.1|0
1617214800000|2021-03-31 18:20:00|4964.3|4914.3|4964.4|4914.4|4964.4|4914.4|4963.1|4913.1|0
1617215100000|2021-03-31 18:25:00|4964.3|4914.3|4964.4|4914.4|4964.4|4914.4|4964.3|4914.3|0
1617215400000|2021-03-31 18:30:00|4964.5|4914.5|4966.9|4916.9|4967|4917|4964.4|4914.4|0
1617215700000|2021-03-31 18:35:00|4967.3|4917.3|4965.7|4915.7|4968.2|4918.2|4965.7|4915.7|0
1617216000000|2021-03-31 18:40:00|4965.6|4915.6|4968|4918|4968.1|4918.1|4964.2|4914.2|0
1617216300000|2021-03-31 18:45:00|4968.1|4918.1|4966.7|4916.7|4968.1|4918.1|4965.5|4915.5|0
1617216600000|2021-03-31 18:50:00|4967.2|4917.2|4968|4918|4968|4918|4966.6|4916.6|0
1617216900000|2021-03-31 18:55:00|4967.9|4917.9|4967.9|4917.9|4969.3|4919.3|4966.6|4916.6|0
1617217200000|2021-03-31 19:00:00|4967.4|4917.4|4969.3|4919.3|4969.3|4919.3|4966.6|4916.6|0
1617217500000|2021-03-31 19:05:00|4968.8|4918.8|4968.1|4918.1|4968.8|4918.8|4966.7|4916.7|0
1617217800000|2021-03-31 19:10:00|4968|4918|4966.8|4916.8|4968.1|4918.1|4965.5|4915.5|0
1617218100000|2021-03-31 19:15:00|4967.3|4917.3|4968|4918|4969.4|4919.4|4966.8|4916.8|0
1617218400000|2021-03-31 19:20:00|4967.9|4917.9|4967.9|4917.9|4968|4918|4966.7|4916.7|0
1617218700000|2021-03-31 19:25:00|4967.4|4917.4|4965.5|4915.5|4968|4918|4965.4|4915.4|0
1617219000000|2021-03-31 19:30:00|4965.4|4915.4|4965.5|4915.5|4966.9|4916.9|4965.4|4915.4|0
1617219300000|2021-03-31 19:35:00|4965.4|4915.4|4961.7|4911.7|4965.4|4915.4|4960.5|4910.5|0
1617219600000|2021-03-31 19:40:00|4961.6|4911.6|4959.2|4909.2|4961.8|4911.8|4959.2|4909.2|0
1617219900000|2021-03-31 19:45:00|4959.1|4909.1|4961.6|4911.6|4961.7|4911.7|4959.1|4909.1|0
1617220200000|2021-03-31 19:50:00|4961.5|4911.5|4959.2|4909.2|4964.3|4914.3|4959.2|4909.2|0
1617220500000|2021-03-31 19:55:00|4959.1|4909.1|4957.7|4907.7|4960.8|4910.8|4957.3|4907.3|0
1617220800000|2021-03-31 20:00:00|4957.6|4907.6|4957.3|4907.3|4963.6|4913.6|4955.3|4905.3|0
1617221100000|2021-03-31 20:05:00|4957.2|4907.2|4956.6|4906.6|4958|4908|4955.3|4905.3|0
1617221400000|2021-03-31 20:10:00|4956.4|4906.4|4954.3|4904.3|4956.6|4906.6|4953.5|4903.5|0
1617221700000|2021-03-31 20:15:00|4954.2|4904.2|4954.3|4904.3|4954.6|4904.6|4954|4904|0
1617222000000|2021-03-31 20:20:00|4954.1|4904.1|4954.5|4904.5|4954.6|4904.6|4954.1|4904.1|0
1617222300000|2021-03-31 20:25:00|4954.3|4904.3|4954.6|4904.6|4954.6|4904.6|4954.2|4904.2|0
1617222600000|2021-03-31 20:30:00|4954.4|4904.4|4954.1|4904.1|4954.9|4904.9|4953.5|4903.5|0
1617222900000|2021-03-31 20:35:00|4953.7|4903.7|4956.3|4906.3|4956.3|4906.3|4953.7|4903.7|0
1617223200000|2021-03-31 20:40:00|4956.2|4906.2|4956.3|4906.3|4956.8|4906.8|4955.5|4905.5|0
1617223500000|2021-03-31 20:45:00|4956.5|4906.5|4956.5|4906.5|4956.8|4906.8|4956|4906|0
1617223800000|2021-03-31 20:50:00|4956.3|4906.3|4956.3|4906.3|4956.5|4906.5|4955.8|4905.8|0
1617224100000|2021-03-31 20:55:00|4956.5|4906.5|4956.1|4906.1|4956.8|4906.8|4955.8|4905.8|0
1617224400000|2021-03-31 21:00:00|4956.2|4906.2|4955.8|4905.8|4956.3|4906.3|4955.6|4905.6|0
1617224700000|2021-03-31 21:05:00|4955.7|4905.7|4955.7|4905.7|4955.8|4905.8|4955.6|4905.6|0
1617225000000|2021-03-31 21:10:00|4955.8|4905.8|4955.8|4905.8|4955.8|4905.8|4955.4|4905.4|0
1617225300000|2021-03-31 21:15:00|4955.9|4905.9|4956.1|4906.1|4956.1|4906.1|4955.8|4905.8|0
1617225600000|2021-03-31 21:20:00|4955.9|4905.9|4955.8|4905.8|4956.1|4906.1|4955.7|4905.7|0
1617225900000|2021-03-31 21:25:00|4955.6|4905.6|4955.6|4905.6|4955.7|4905.7|4955.6|4905.6|0
1617226200000|2021-03-31 21:30:00|4955.8|4905.8|4956.1|4906.1|4956.1|4906.1|4955.8|4905.8|0
1617226500000|2021-03-31 21:35:00|4955.9|4905.9|4956.1|4906.1|4956.3|4906.3|4955.8|4905.8|0
1617226800000|2021-03-31 21:40:00|4956.2|4906.2|4955.9|4905.9|4956.2|4906.2|4955.7|4905.7|0
1617227100000|2021-03-31 21:45:00|4956.1|4906.1|4955.9|4905.9|4956.1|4906.1|4955.9|4905.9|0
1617227400000|2021-03-31 21:50:00|4956.1|4906.1|4956.4|4906.4|4956.5|4906.5|4956.1|4906.1|0
1617227700000|2021-03-31 21:55:00|4956.3|4906.3|4956.4|4906.4|4956.5|4906.5|4956.3|4906.3|0
1617228000000|2021-03-31 22:00:00|4956.5|4906.5|4959.2|4909.2|4959.2|4909.2|4956.5|4906.5|0
1617228300000|2021-03-31 22:05:00|4959.4|4909.4|4958|4908|4959.4|4909.4|4957.5|4907.5|0
1617228600000|2021-03-31 22:10:00|4958.4|4908.4|4958.9|4908.9|4959.2|4909.2|4958|4908|0
1617228900000|2021-03-31 22:15:00|4959|4909|4959.4|4909.4|4960.3|4910.3|4959|4909|0
1617229200000|2021-03-31 22:20:00|4959.5|4909.5|4959.4|4909.4|4960.5|4910.5|4959.2|4909.2|0
1617229500000|2021-03-31 22:25:00|4959.2|4909.2|4959.2|4909.2|4959.2|4909.2|4958.9|4908.9|0
1617229800000|2021-03-31 22:30:00|4959.4|4909.4|4958.9|4908.9|4959.4|4909.4|4958.9|4908.9|0
1617230100000|2021-03-31 22:35:00|4959.2|4909.2|4958.6|4908.6|4959.2|4909.2|4958|4908|0
1617230400000|2021-03-31 22:40:00|4958.4|4908.4|4958.9|4908.9|4958.9|4908.9|4958.4|4908.4|0
1617230700000|2021-03-31 22:45:00|4959.2|4909.2|4959.8|4909.8|4959.8|4909.8|4959.2|4909.2|0
1617231000000|2021-03-31 22:50:00|4959.5|4909.5|4958.6|4908.6|4959.5|4909.5|4958.6|4908.6|0
1617231300000|2021-03-31 22:55:00|4958.7|4908.7|4959.2|4909.2|4959.2|4909.2|4958.6|4908.6|0
1617231600000|2021-03-31 23:00:00|4959.3|4909.3|4957.5|4907.5|4959.4|4909.4|4957.3|4907.3|0
1617231900000|2021-03-31 23:05:00|4957.8|4907.8|4958.4|4908.4|4958.4|4908.4|4957|4907|0
1617232200000|2021-03-31 23:10:00|4958.6|4908.6|4958|4908|4958.6|4908.6|4956.1|4906.1|0
1617232500000|2021-03-31 23:15:00|4957.8|4907.8|4960|4910|4960|4910|4957.5|4907.5|0
1617232800000|2021-03-31 23:20:00|4959.8|4909.8|4959.3|4909.3|4960.2|4910.2|4959.2|4909.2|0
1617233100000|2021-03-31 23:25:00|4959.4|4909.4|4959.4|4909.4|4960.3|4910.3|4959.2|4909.2|0
1617233400000|2021-03-31 23:30:00|4959.8|4909.8|4960|4910|4960.3|4910.3|4959.4|4909.4|0
1617233700000|2021-03-31 23:35:00|4959.8|4909.8|4960.3|4910.3|4960.3|4910.3|4959.4|4909.4|0
1617234000000|2021-03-31 23:40:00|4960|4910|4961.2|4911.2|4961.4|4911.4|4960|4910|0
1617234300000|2021-03-31 23:45:00|4961.1|4911.1|4960.3|4910.3|4961.3|4911.3|4960|4910|0
1617234600000|2021-03-31 23:50:00|4960|4910|4961.2|4911.2|4961.4|4911.4|4960|4910|0
1617234900000|2021-03-31 23:55:00|4961.1|4911.1|4961.7|4911.7|4961.7|4911.7|4960.5|4910.5|0
1617235200000|2021-04-01 00:00:00|4961.6|4911.6|4960.8|4910.8|4962.4|4912.4|4960.8|4910.8|0
1617235500000|2021-04-01 00:05:00|4960.5|4910.5|4960.8|4910.8|4961.2|4911.2|4958.9|4908.9|0
1617235800000|2021-04-01 00:10:00|4961.2|4911.2|4960.5|4910.5|4961.2|4911.2|4960.3|4910.3|0
1617236100000|2021-04-01 00:15:00|4960.6|4910.6|4961.4|4911.4|4963.6|4913.6|4959.5|4909.5|0
1617236400000|2021-04-01 00:20:00|4961.3|4911.3|4960.1|4910.1|4961.4|4911.4|4958.8|4908.8|0
1617236700000|2021-04-01 00:25:00|4960.5|4910.5|4961.3|4911.3|4961.3|4911.3|4960.5|4910.5|0
1617237000000|2021-04-01 00:30:00|4961.8|4911.8|4963.8|4913.8|4965|4915|4961.8|4911.8|0
1617237300000|2021-04-01 00:35:00|4964.2|4914.2|4966.2|4916.2|4967.5|4917.5|4963.8|4913.8|0
1617237600000|2021-04-01 00:40:00|4966.5|4916.5|4966.2|4916.2|4967.5|4917.5|4965|4915|0
1617237900000|2021-04-01 00:45:00|4966|4916|4965.1|4915.1|4966.2|4916.2|4965|4915|0
1617238200000|2021-04-01 00:50:00|4965|4915|4963.8|4913.8|4965|4915|4962.7|4912.7|0
1617238500000|2021-04-01 00:55:00|4963.9|4913.9|4962.6|4912.6|4963.9|4913.9|4962.6|4912.6|0
1617238800000|2021-04-01 01:00:00|4962.7|4912.7|4961.4|4911.4|4962.7|4912.7|4961.3|4911.3|0
1617239100000|2021-04-01 01:05:00|4961.3|4911.3|4961.3|4911.3|4961.4|4911.4|4961.3|4911.3|0
1617239400000|2021-04-01 01:10:00|4961.8|4911.8|4962.5|4912.5|4962.5|4912.5|4961.3|4911.3|0
1617239700000|2021-04-01 01:15:00|4962|4912|4960.1|4910.1|4962.5|4912.5|4960.1|4910.1|0
1617240000000|2021-04-01 01:20:00|4960|4910|4961.3|4911.3|4961.3|4911.3|4960|4910|0
1617240300000|2021-04-01 01:25:00|4961.4|4911.4|4962.5|4912.5|4962.6|4912.6|4961.3|4911.3|0
1617240600000|2021-04-01 01:30:00|4962.6|4912.6|4961.2|4911.2|4962.6|4912.6|4960|4910|0
1617240900000|2021-04-01 01:35:00|4961.3|4911.3|4962.4|4912.4|4962.5|4912.5|4961.2|4911.2|0
1617241200000|2021-04-01 01:40:00|4962.2|4912.2|4961.2|4911.2|4962.4|4912.4|4961.2|4911.2|0
1617241500000|2021-04-01 01:45:00|4960.9|4910.9|4960|4910|4961.2|4911.2|4959.9|4909.9|0
1617241800000|2021-04-01 01:50:00|4959.5|4909.5|4960|4910|4960|4910|4958.8|4908.8|0
1617242100000|2021-04-01 01:55:00|4960.5|4910.5|4961.3|4911.3|4961.3|4911.3|4960.5|4910.5|0
1617242400000|2021-04-01 02:00:00|4961.5|4911.5|4962.6|4912.6|4962.6|4912.6|4961.3|4911.3|0
1617242700000|2021-04-01 02:05:00|4962.8|4912.8|4962.5|4912.5|4963.9|4913.9|4962.5|4912.5|0
1617243000000|2021-04-01 02:10:00|4962.6|4912.6|4962.5|4912.5|4963.7|4913.7|4961.3|4911.3|0
1617243300000|2021-04-01 02:15:00|4962.6|4912.6|4961.9|4911.9|4962.6|4912.6|4961.3|4911.3|0
1617243600000|2021-04-01 02:20:00|4962.1|4912.1|4962.5|4912.5|4962.5|4912.5|4962.1|4912.1|0
1617243900000|2021-04-01 02:25:00|4962|4912|4960|4910|4962.5|4912.5|4960|4910|0
1617244200000|2021-04-01 02:30:00|4960.3|4910.3|4961.3|4911.3|4961.3|4911.3|4960|4910|0
1617244500000|2021-04-01 02:35:00|4960.8|4910.8|4958.8|4908.8|4961.3|4911.3|4958.7|4908.7|0
1617244800000|2021-04-01 02:40:00|4959|4909|4958.8|4908.8|4960|4910|4958.8|4908.8|0
1617245100000|2021-04-01 02:45:00|4960|4910|4958.8|4908.8|4960|4910|4958.8|4908.8|0
1617245400000|2021-04-01 02:50:00|4958.7|4908.7|4956.3|4906.3|4958.8|4908.8|4956.3|4906.3|0
1617245700000|2021-04-01 02:55:00|4955.8|4905.8|4956.3|4906.3|4956.3|4906.3|4955|4905|0
1617246000000|2021-04-01 03:00:00|4956.8|4906.8|4956.3|4906.3|4957.6|4907.6|4956.3|4906.3|0
1617246600000|2021-04-01 03:10:00|4956.4|4906.4|4955.1|4905.1|4956.4|4906.4|4955|4905|0
1617246900000|2021-04-01 03:15:00|4955.3|4905.3|4956.3|4906.3|4956.4|4906.4|4955.3|4905.3|0
1617247200000|2021-04-01 03:20:00|4956.4|4906.4|4957.6|4907.6|4957.6|4907.6|4956.4|4906.4|0
1617247800000|2021-04-01 03:30:00|4957.8|4907.8|4956.3|4906.3|4958.2|4908.2|4956.3|4906.3|0
1617248100000|2021-04-01 03:35:00|4955.8|4905.8|4957|4907|4957.6|4907.6|4955.1|4905.1|0
1617248400000|2021-04-01 03:40:00|4956.7|4906.7|4956.4|4906.4|4957.6|4907.6|4955.1|4905.1|0
1617248700000|2021-04-01 03:45:00|4956.3|4906.3|4956.4|4906.4|4956.4|4906.4|4955.2|4905.2|0
1617249000000|2021-04-01 03:50:00|4956.3|4906.3|4957.6|4907.6|4957.6|4907.6|4956.3|4906.3|0
1617249600000|2021-04-01 04:00:00|4956.4|4906.4|4957.6|4907.6|4957.6|4907.6|4956.3|4906.3|0
1617250500000|2021-04-01 04:15:00|4957.4|4907.4|4957.6|4907.6|4957.6|4907.6|4957|4907|0
1617251400000|2021-04-01 04:30:00|4958.1|4908.1|4958.8|4908.8|4958.8|4908.8|4957.6|4907.6|0
1617251700000|2021-04-01 04:35:00|4958.9|4908.9|4958.9|4908.9|4958.9|4908.9|4958.8|4908.8|0
1617252000000|2021-04-01 04:40:00|4958.8|4908.8|4958.8|4908.8|4958.9|4908.9|4958.8|4908.8|0
1617252300000|2021-04-01 04:45:00|4959.3|4909.3|4958.8|4908.8|4960|4910|4958.8|4908.8|0
1617252600000|2021-04-01 04:50:00|4958.7|4908.7|4957.6|4907.6|4958.7|4908.7|4957.5|4907.5|0
1617252900000|2021-04-01 04:55:00|4957.5|4907.5|4960|4910|4960|4910|4957.5|4907.5|0
1617253200000|2021-04-01 05:00:00|4959.5|4909.5|4960|4910|4960|4910|4958.8|4908.8|0
1617253800000|2021-04-01 05:10:00|4960.5|4910.5|4958.8|4908.8|4961.3|4911.3|4958.8|4908.8|0
1617254100000|2021-04-01 05:15:00|4960|4910|4960|4910|4960|4910|4960|4910|0
1617254400000|2021-04-01 05:20:00|4960.1|4910.1|4961.3|4911.3|4961.3|4911.3|4960.1|4910.1|0
1617254700000|2021-04-01 05:25:00|4961.2|4911.2|4962.5|4912.5|4962.5|4912.5|4961.2|4911.2|0
1617255000000|2021-04-01 05:30:00|4962.4|4912.4|4961.2|4911.2|4962.5|4912.5|4960|4910|0
1617255300000|2021-04-01 05:35:00|4961.7|4911.7|4963.7|4913.7|4963.7|4913.7|4961.7|4911.7|0
1617255600000|2021-04-01 05:40:00|4963.8|4913.8|4963.8|4913.8|4963.8|4913.8|4963.7|4913.7|0
1617255900000|2021-04-01 05:45:00|4963.7|4913.7|4963.7|4913.7|4963.8|4913.8|4963.7|4913.7|0
1617256200000|2021-04-01 05:50:00|4963.8|4913.8|4961.3|4911.3|4963.8|4913.8|4961.3|4911.3|0
1617256500000|2021-04-01 05:55:00|4961.5|4911.5|4961.3|4911.3|4961.9|4911.9|4961.3|4911.3|0
1617256800000|2021-04-01 06:00:00|4960.8|4910.8|4962.5|4912.5|4962.5|4912.5|4958.9|4908.9|0
1617257100000|2021-04-01 06:05:00|4962.6|4912.6|4961.3|4911.3|4963.8|4913.8|4961.3|4911.3|0
1617257400000|2021-04-01 06:10:00|4961.4|4911.4|4962.5|4912.5|4962.5|4912.5|4960|4910|0
1617257700000|2021-04-01 06:15:00|4963|4913|4966.2|4916.2|4966.2|4916.2|4963|4913|0
1617258000000|2021-04-01 06:20:00|4966.6|4916.6|4966.2|4916.2|4967.4|4917.4|4966.2|4916.2|0
1617258300000|2021-04-01 06:25:00|4965.7|4915.7|4966.2|4916.2|4966.2|4916.2|4965|4915|0
1617258900000|2021-04-01 06:35:00|4966.7|4916.7|4968.7|4918.7|4969.9|4919.9|4966.7|4916.7|0
1617259200000|2021-04-01 06:40:00|4968.9|4918.9|4968.7|4918.7|4971.2|4921.2|4968.7|4918.7|0
1617259500000|2021-04-01 06:45:00|4969.2|4919.2|4971.2|4921.2|4971.2|4921.2|4969.2|4919.2|0
1617259800000|2021-04-01 06:50:00|4971.1|4921.1|4972.4|4922.4|4973|4923|4971.1|4921.1|0
1617260100000|2021-04-01 06:55:00|4972.3|4922.3|4972.4|4922.4|4973.6|4923.6|4972.3|4922.3|0
1617260400000|2021-04-01 07:00:00|4972.8|4922.8|4968.7|4918.7|4974.8|4924.8|4966.3|4916.3|0
1617260700000|2021-04-01 07:05:00|4968.3|4918.3|4940.5|4920.5|4968.3|4923.2|4939.2|4913.9|0
1617261000000|2021-04-01 07:10:00|4940.6|4920.6|4942.2|4922.2|4942.2|4922.2|4937.3|4917.3|0
1617261300000|2021-04-01 07:15:00|4942.4|4922.4|4942.3|4922.3|4942.7|4922.7|4939|4919|0
1617261600000|2021-04-01 07:20:00|4942.4|4922.4|4946.8|4926.8|4947.4|4927.4|4941.9|4921.9|0
1617261900000|2021-04-01 07:25:00|4947|4927|4951.5|4931.5|4954.3|4934.3|4946.6|4926.6|0
1617262200000|2021-04-01 07:30:00|4951.6|4931.6|4955.5|4935.5|4956.3|4936.3|4951.4|4931.4|0
1617262500000|2021-04-01 07:35:00|4955.6|4935.6|4954.2|4934.2|4955.6|4935.6|4953.9|4933.9|0
1617262800000|2021-04-01 07:40:00|4954.7|4934.7|4956.2|4936.2|4957.6|4937.6|4954.7|4934.7|0
1617263100000|2021-04-01 07:45:00|4956.6|4936.6|4960|4940|4960.3|4940.3|4955.7|4935.7|0
1617263400000|2021-04-01 07:50:00|4960.1|4940.1|4959.8|4939.8|4962.1|4942.1|4958.8|4938.8|0
1617263700000|2021-04-01 07:55:00|4959.9|4939.9|4964.6|4944.6|4965.1|4945.1|4959.7|4939.7|0
1617264000000|2021-04-01 08:00:00|4964.7|4944.7|4967.1|4947.1|4968.5|4948.5|4964.7|4944.7|0
1617264300000|2021-04-01 08:05:00|4967|4947|4965.4|4945.4|4967.2|4947.2|4964.5|4944.5|0
1617264600000|2021-04-01 08:10:00|4965.6|4945.6|4964|4944|4966|4946|4962.9|4942.9|0
1617264900000|2021-04-01 08:15:00|4964.3|4944.3|4964.7|4944.7|4965.1|4945.1|4963.9|4943.9|0
1617265200000|2021-04-01 08:20:00|4964.8|4944.8|4972|4952|4972|4952|4964.4|4944.4|0
1617265500000|2021-04-01 08:25:00|4972.2|4952.2|4969.2|4949.2|4972.8|4952.8|4969.1|4949.1|0
1617265800000|2021-04-01 08:30:00|4969.1|4949.1|4972.3|4952.3|4972.4|4952.4|4969|4949|0
1617266100000|2021-04-01 08:35:00|4972.4|4952.4|4970|4950|4972.6|4952.6|4969.4|4949.4|0
1617266400000|2021-04-01 08:40:00|4970.1|4950.1|4970.4|4950.4|4971.1|4951.1|4969.3|4949.3|0
1617266700000|2021-04-01 08:45:00|4970.5|4950.5|4968.3|4948.3|4971.3|4951.3|4967.2|4947.2|0
1617267000000|2021-04-01 08:50:00|4968.4|4948.4|4967.5|4947.5|4968.5|4948.5|4966.9|4946.9|0
1617267300000|2021-04-01 08:55:00|4967.7|4947.7|4969.3|4949.3|4969.8|4949.8|4966.6|4946.6|0
1617267600000|2021-04-01 09:00:00|4969.5|4949.5|4969.1|4949.1|4969.6|4949.6|4967.3|4947.3|0
1617267900000|2021-04-01 09:05:00|4969|4949|4971.7|4951.7|4971.8|4951.8|4968.9|4948.9|0
1617268200000|2021-04-01 09:10:00|4971.4|4951.4|4968.5|4948.5|4971.9|4951.9|4967.6|4947.6|0
1617268500000|2021-04-01 09:15:00|4968.4|4948.4|4968.3|4948.3|4969.8|4949.8|4967.4|4947.4|0
1617268800000|2021-04-01 09:20:00|4968.1|4948.1|4967.8|4947.8|4968.7|4948.7|4967.2|4947.2|0
1617269100000|2021-04-01 09:25:00|4967.6|4947.6|4968.7|4948.7|4970.6|4950.6|4967.6|4947.6|0
1617269400000|2021-04-01 09:30:00|4968.8|4948.8|4965.8|4945.8|4968.8|4948.8|4965.1|4945.1|0
1617269700000|2021-04-01 09:35:00|4965.5|4945.5|4964.9|4944.9|4967|4947|4964.9|4944.9|0
1617270000000|2021-04-01 09:40:00|4964.8|4944.8|4965.8|4945.8|4965.8|4945.8|4964.2|4944.2|0
1617270300000|2021-04-01 09:45:00|4965.9|4945.9|4966.5|4946.5|4967.6|4947.6|4964.5|4944.5|0
1617270600000|2021-04-01 09:50:00|4966.6|4946.6|4966.3|4946.3|4966.8|4946.8|4966|4946|0
1617270900000|2021-04-01 09:55:00|4966.4|4946.4|4966|4946|4966.6|4946.6|4965.7|4945.7|0
1617271200000|2021-04-01 10:00:00|4966.2|4946.2|4964.9|4944.9|4966.8|4946.8|4964.9|4944.9|0
1617271500000|2021-04-01 10:05:00|4964.3|4944.3|4965|4945|4965.6|4945.6|4964.2|4944.2|0
1617271800000|2021-04-01 10:10:00|4965.1|4945.1|4965.5|4945.5|4966.5|4946.5|4965.1|4945.1|0
1617272100000|2021-04-01 10:15:00|4965.3|4945.3|4965.8|4945.8|4966.1|4946.1|4965.3|4945.3|0
1617272400000|2021-04-01 10:20:00|4965.6|4945.6|4966.8|4946.8|4966.9|4946.9|4965.5|4945.5|0
1617272700000|2021-04-01 10:25:00|4966.7|4946.7|4964.5|4944.5|4966.7|4946.7|4963.7|4943.7|0
1617273000000|2021-04-01 10:30:00|4964.2|4944.2|4962|4942|4964.3|4944.3|4961.7|4941.7|0
1617273300000|2021-04-01 10:35:00|4961.5|4941.5|4961.3|4941.3|4961.5|4941.5|4960.3|4940.3|0
1617273600000|2021-04-01 10:40:00|4961.1|4941.1|4962|4942|4962|4942|4960.8|4940.8|0
1617273900000|2021-04-01 10:45:00|4962.1|4942.1|4964.2|4944.2|4964.3|4944.3|4961.9|4941.9|0
1617274200000|2021-04-01 10:50:00|4964.5|4944.5|4965|4945|4965|4945|4963.6|4943.6|0
1617274500000|2021-04-01 10:55:00|4965.1|4945.1|4964.1|4944.1|4965.4|4945.4|4963.8|4943.8|0
1617274800000|2021-04-01 11:00:00|4964|4944|4965.1|4945.1|4965.1|4945.1|4963.8|4943.8|0
1617275100000|2021-04-01 11:05:00|4964.9|4944.9|4964.6|4944.6|4965.1|4945.1|4964.2|4944.2|0
1617275400000|2021-04-01 11:10:00|4964.5|4944.5|4963.7|4943.7|4964.5|4944.5|4963.5|4943.5|0
1617275700000|2021-04-01 11:15:00|4963.8|4943.8|4964.4|4944.4|4964.7|4944.7|4963.1|4943.1|0
1617276000000|2021-04-01 11:20:00|4964.3|4944.3|4962.4|4942.4|4964.6|4944.6|4962.2|4942.2|0
1617276300000|2021-04-01 11:25:00|4962.5|4942.5|4964.7|4944.7|4965.2|4945.2|4961.9|4941.9|0
1617276600000|2021-04-01 11:30:00|4964.5|4944.5|4965.2|4945.2|4965.3|4945.3|4964.5|4944.5|0
1617276900000|2021-04-01 11:35:00|4964.9|4944.9|4965.7|4945.7|4965.8|4945.8|4964.5|4944.5|0
1617277200000|2021-04-01 11:40:00|4965.9|4945.9|4966.5|4946.5|4967.3|4947.3|4965.7|4945.7|0
1617277500000|2021-04-01 11:45:00|4966.6|4946.6|4967.6|4947.6|4967.6|4947.6|4966|4946|0
1617277800000|2021-04-01 11:50:00|4967.5|4947.5|4968.3|4948.3|4968.7|4948.7|4967.1|4947.1|0
1617278100000|2021-04-01 11:55:00|4968.2|4948.2|4967.6|4947.6|4968.2|4948.2|4967.4|4947.4|0
1617278400000|2021-04-01 12:00:00|4967.8|4947.8|4967.6|4947.6|4967.9|4947.9|4967.1|4947.1|0
1617278700000|2021-04-01 12:05:00|4967.9|4947.9|4969.3|4949.3|4969.8|4949.8|4967.8|4947.8|0
1617279000000|2021-04-01 12:10:00|4969.2|4949.2|4969|4949|4969.4|4949.4|4968.2|4948.2|0
1617279300000|2021-04-01 12:15:00|4968.9|4948.9|4968.6|4948.6|4969.1|4949.1|4968.6|4948.6|0
1617279600000|2021-04-01 12:20:00|4968.5|4948.5|4968|4948|4968.6|4948.6|4967.6|4947.6|0
1617279900000|2021-04-01 12:25:00|4967.8|4947.8|4968.6|4948.6|4969.4|4949.4|4967.8|4947.8|0
1617280200000|2021-04-01 12:30:00|4968.7|4948.7|4969.1|4949.1|4969.3|4949.3|4968.4|4948.4|0
1617280500000|2021-04-01 12:35:00|4969|4949|4967.4|4947.4|4969.1|4949.1|4967.3|4947.3|0
1617280800000|2021-04-01 12:40:00|4967.3|4947.3|4969.6|4949.6|4970.3|4950.3|4967.3|4947.3|0
1617281100000|2021-04-01 12:45:00|4969.7|4949.7|4970.5|4950.5|4970.7|4950.7|4969.3|4949.3|0
1617281400000|2021-04-01 12:50:00|4970.4|4950.4|4970.6|4950.6|4971.3|4951.3|4970.4|4950.4|0
1617281700000|2021-04-01 12:55:00|4970.7|4950.7|4966|4946|4970.8|4950.8|4965.9|4945.9|0
1617282000000|2021-04-01 13:00:00|4965.9|4945.9|4968.4|4948.4|4968.7|4948.7|4963.8|4943.8|0
1617282300000|2021-04-01 13:05:00|4968.2|4948.2|4968.3|4948.3|4968.4|4948.4|4967.2|4947.2|0
1617282600000|2021-04-01 13:10:00|4968.2|4948.2|4969|4949|4969.3|4949.3|4967.5|4947.5|0
1617282900000|2021-04-01 13:15:00|4968.9|4948.9|4971.2|4951.2|4971.4|4951.4|4968.5|4948.5|0
1617283200000|2021-04-01 13:20:00|4971.3|4951.3|4971.1|4951.1|4972.8|4952.8|4970.9|4950.9|0
1617283500000|2021-04-01 13:25:00|4971.2|4951.2|4971.7|4951.7|4971.9|4951.9|4970.1|4950.1|0
1617283800000|2021-04-01 13:30:00|4971.9|4951.9|4973.9|4953.9|4973.9|4953.9|4971.7|4951.7|0
1617284100000|2021-04-01 13:35:00|4974.4|4954.4|4969.3|4949.3|4974.4|4954.4|4969|4949|0
1617284400000|2021-04-01 13:40:00|4969.2|4949.2|4971.6|4951.6|4971.6|4951.6|4968.9|4948.9|0
1617284700000|2021-04-01 13:45:00|4971.8|4951.8|4972|4952|4972.4|4952.4|4970.5|4950.5|0
1617285000000|2021-04-01 13:50:00|4971.8|4951.8|4965.9|4945.9|4971.8|4951.8|4965.1|4945.1|0
1617285300000|2021-04-01 13:55:00|4966|4946|4966.2|4946.2|4966.4|4946.4|4964|4944|0
1617285600000|2021-04-01 14:00:00|4966.1|4946.1|4964|4944|4966.5|4946.5|4963.9|4943.9|0
1617285900000|2021-04-01 14:05:00|4963.9|4943.9|4962.7|4942.7|4965.1|4945.1|4962.7|4942.7|0
1617286200000|2021-04-01 14:10:00|4962.8|4942.8|4967.9|4947.9|4967.9|4947.9|4962.7|4942.7|0
1617286500000|2021-04-01 14:15:00|4968|4948|4968.4|4948.4|4969.3|4949.3|4967.5|4947.5|0
1617286800000|2021-04-01 14:20:00|4968.3|4948.3|4967.7|4947.7|4969.3|4949.3|4967.5|4947.5|0
1617287100000|2021-04-01 14:25:00|4967.6|4947.6|4967.7|4947.7|4967.7|4947.7|4967|4947|0
1617287400000|2021-04-01 14:30:00|4967.6|4947.6|4966.9|4946.9|4967.8|4947.8|4966.7|4946.7|0
1617287700000|2021-04-01 14:35:00|4967|4947|4967.6|4947.6|4968.1|4948.1|4967|4947|0
1617288000000|2021-04-01 14:40:00|4967.8|4947.8|4966|4946|4967.8|4947.8|4965.4|4945.4|0
1617288300000|2021-04-01 14:45:00|4966.2|4946.2|4964.2|4944.2|4966.5|4946.5|4963.8|4943.8|0
1617288600000|2021-04-01 14:50:00|4964.4|4944.4|4963.6|4943.6|4964.5|4944.5|4962.8|4942.8|0
1617288900000|2021-04-01 14:55:00|4963.5|4943.5|4963|4943|4964.3|4944.3|4962.9|4942.9|0
1617289200000|2021-04-01 15:00:00|4963.1|4943.1|4963.9|4943.9|4963.9|4943.9|4961.9|4941.9|0
1617289500000|2021-04-01 15:05:00|4963.8|4943.8|4963.5|4943.5|4963.9|4943.9|4962|4942|0
1617289800000|2021-04-01 15:10:00|4963.4|4943.4|4964.1|4944.1|4964.2|4944.2|4963.1|4943.1|0
1617290100000|2021-04-01 15:15:00|4963.9|4943.9|4964.8|4944.8|4964.8|4944.8|4963.8|4943.8|0
1617290400000|2021-04-01 15:20:00|4965|4945|4966.4|4946.4|4966.6|4946.6|4964.7|4944.7|0
1617290700000|2021-04-01 15:25:00|4966.3|4946.3|4969.3|4949.3|4969.4|4949.4|4966.3|4946.3|0
1617291000000|2021-04-01 15:30:00|4982.8|4932.8|4979.6|4929.6|4983.2|4933.2|4979.6|4929.6|0
1617291300000|2021-04-01 15:35:00|4980|4930|4982|4932|4983.2|4933.2|4979.6|4929.6|0
1617291600000|2021-04-01 15:40:00|4981.9|4931.9|4980.8|4930.8|4982|4932|4980.7|4930.7|0
1617291900000|2021-04-01 15:45:00|4980.7|4930.7|4980.8|4930.8|4982.1|4932.1|4979.5|4929.5|0
1617292200000|2021-04-01 15:50:00|4981.3|4931.3|4982|4932|4982|4932|4981.3|4931.3|0
1617292500000|2021-04-01 15:55:00|4982.4|4932.4|4982|4932|4984.5|4934.5|4981.9|4931.9|0
1617292800000|2021-04-01 16:00:00|4981.9|4931.9|4985.7|4935.7|4985.7|4935.7|4981.9|4931.9|0
1617293100000|2021-04-01 16:05:00|4985.8|4935.8|4987|4937|4987|4937|4985.7|4935.7|0
1617293400000|2021-04-01 16:10:00|4986.9|4936.9|4985.7|4935.7|4986.9|4936.9|4985.7|4935.7|0
1617293700000|2021-04-01 16:15:00|4985.8|4935.8|4988.2|4938.2|4988.2|4938.2|4985.8|4935.8|0
1617294000000|2021-04-01 16:20:00|4988.3|4938.3|4988.3|4938.3|4988.3|4938.3|4988.2|4938.2|0
1617294300000|2021-04-01 16:25:00|4988.2|4938.2|4988.3|4938.3|4988.3|4938.3|4988.2|4938.2|0
1617294600000|2021-04-01 16:30:00|4988.7|4938.7|4989.4|4939.4|4989.5|4939.5|4988.7|4938.7|0
1617294900000|2021-04-01 16:35:00|4989.5|4939.5|4987.1|4937.1|4989.5|4939.5|4987|4937|0
1617295200000|2021-04-01 16:40:00|4987|4937|4985.9|4935.9|4987|4937|4984.7|4934.7|0
1617295500000|2021-04-01 16:45:00|4986|4936|4987|4937|4987.2|4937.2|4985.9|4935.9|0
1617295800000|2021-04-01 16:50:00|4986.6|4936.6|4985.9|4935.9|4986.6|4936.6|4985.8|4935.8|0
1617296100000|2021-04-01 16:55:00|4986.3|4936.3|4985.9|4935.9|4987.1|4937.1|4985.9|4935.9|0
1617296400000|2021-04-01 17:00:00|4986|4936|4985.9|4935.9|4986|4936|4985.9|4935.9|0
1617296700000|2021-04-01 17:05:00|4985.4|4935.4|4984.6|4934.6|4985.9|4935.9|4984.6|4934.6|0
1617297000000|2021-04-01 17:10:00|4984.5|4934.5|4984.6|4934.6|4984.6|4934.6|4984.5|4934.5|0
1617297300000|2021-04-01 17:15:00|4984.5|4934.5|4983.3|4933.3|4984.6|4934.6|4983.3|4933.3|0
1617297600000|2021-04-01 17:20:00|4983.8|4933.8|4986.9|4936.9|4987|4937|4983.8|4933.8|0
1617297900000|2021-04-01 17:25:00|4987|4937|4985.7|4935.7|4987|4937|4985.7|4935.7|0
1617298200000|2021-04-01 17:30:00|4986.2|4936.2|4987.1|4937.1|4987.1|4937.1|4986.2|4936.2|0
1617298500000|2021-04-01 17:35:00|4987|4937|4987.1|4937.1|4988.3|4938.3|4987|4937|0
1617298800000|2021-04-01 17:40:00|4987.2|4937.2|4988.3|4938.3|4988.4|4938.4|4987.1|4937.1|0
1617299100000|2021-04-01 17:45:00|4987.9|4937.9|4987|4937|4987.9|4937.9|4987|4937|0
1617299400000|2021-04-01 17:50:00|4987.1|4937.1|4987.1|4937.1|4987.1|4937.1|4987|4937|0
1617299700000|2021-04-01 17:55:00|4987|4937|4987|4937|4987.1|4937.1|4987|4937|0
1617300000000|2021-04-01 18:00:00|4987.1|4937.1|4987.1|4937.1|4987.1|4937.1|4987|4937|0
1617300300000|2021-04-01 18:05:00|4987|4937|4987|4937|4987|4937|4987|4937|0
1617300600000|2021-04-01 18:10:00|4987.1|4937.1|4987.1|4937.1|4987.1|4937.1|4987|4937|0
1617301200000|2021-04-01 18:20:00|4987.6|4937.6|4989.6|4939.6|4989.6|4939.6|4987.6|4937.6|0
1617301500000|2021-04-01 18:25:00|4989.5|4939.5|4988.4|4938.4|4989.6|4939.6|4988.3|4938.3|0
1617301800000|2021-04-01 18:30:00|4988.3|4938.3|4988.4|4938.4|4988.4|4938.4|4988.3|4938.3|0
1617302100000|2021-04-01 18:35:00|4988.8|4938.8|4989.6|4939.6|4989.6|4939.6|4988.8|4938.8|0
1617302400000|2021-04-01 18:40:00|4989.1|4939.1|4990.8|4940.8|4990.8|4940.8|4988.4|4938.4|0
1617302700000|2021-04-01 18:45:00|4990.3|4940.3|4989.6|4939.6|4990.8|4940.8|4989.5|4939.5|0
1617303000000|2021-04-01 18:50:00|4990.1|4940.1|4990.8|4940.8|4990.8|4940.8|4989.6|4939.6|0
1617303300000|2021-04-01 18:55:00|4991.2|4941.2|4992|4942|4992|4942|4991.2|4941.2|0
1617303600000|2021-04-01 19:00:00|4991.9|4941.9|4991.9|4941.9|4992|4942|4990.7|4940.7|0
1617303900000|2021-04-01 19:05:00|4991.4|4941.4|4991.9|4941.9|4991.9|4941.9|4989.4|4939.4|0
1617304200000|2021-04-01 19:10:00|4992|4942|4991.8|4941.8|4993.2|4943.2|4990.6|4940.6|0
1617304500000|2021-04-01 19:15:00|4991.3|4941.3|4991.8|4941.8|4993.1|4943.1|4989.4|4939.4|0
1617304800000|2021-04-01 19:20:00|4991.7|4941.7|4991.6|4941.6|4991.8|4941.8|4990.5|4940.5|0
1617305100000|2021-04-01 19:25:00|4991.7|4941.7|4994.1|4944.1|4994.1|4944.1|4991.6|4941.6|0
1617305400000|2021-04-01 19:30:00|4994.6|4944.6|4996.6|4946.6|4996.6|4946.6|4994.6|4944.6|0
1617305700000|2021-04-01 19:35:00|4996.1|4946.1|4995.3|4945.3|4996.1|4946.1|4994|4944|0
1617306000000|2021-04-01 19:40:00|4995.4|4945.4|4995.4|4945.4|4995.4|4945.4|4994.1|4944.1|0
1617306300000|2021-04-01 19:45:00|4995.5|4945.5|4998|4948|4998|4948|4995.4|4945.4|0
1617306600000|2021-04-01 19:50:00|4997.9|4947.9|5004.1|4954.1|5004.1|4954.1|4997.9|4947.9|0
1617306900000|2021-04-01 19:55:00|5004|4954|5007.4|4957.4|5015|4965|5003.9|4953.9|0
1617307200000|2021-04-01 20:00:00|5007.5|4957.5|5015.1|4965.1|5015.7|4965.7|5005.1|4955.1|0
1617307500000|2021-04-01 20:05:00|5015.3|4965.3|5015.7|4965.7|5015.7|4965.7|5015.1|4965.1|0
1617307800000|2021-04-01 20:10:00|5016|4966|5017.2|4967.2|5017.6|4967.6|5016|4966|0
1617308100000|2021-04-01 20:15:00|5017.3|4967.3|5016.9|4966.9|5017.6|4967.6|5016.4|4966.4|0
1617308400000|2021-04-01 20:20:00|5017|4967|5016.8|4966.8|5017.1|4967.1|5016.8|4966.8|0
1617308700000|2021-04-01 20:25:00|5016.9|4966.9|5016.9|4966.9|5016.9|4966.9|5016.4|4966.4|0
1617309000000|2021-04-01 20:30:00|5017.2|4967.2|5017.5|4967.5|5018|4968|5016.6|4966.6|0
1617309300000|2021-04-01 20:35:00|5017.4|4967.4|5017.2|4967.2|5017.5|4967.5|5016.9|4966.9|0
1617309600000|2021-04-01 20:40:00|5017.2|4967.2|5018.2|4968.2|5018.2|4968.2|5016.9|4966.9|0
1617309900000|2021-04-01 20:45:00|5018.3|4968.3|5017.4|4967.4|5018.6|4968.6|5017.1|4967.1|0
1617310200000|2021-04-01 20:50:00|5017.1|4967.1|5017.1|4967.1|5017.4|4967.4|5016.9|4966.9|0
1617310500000|2021-04-01 20:55:00|5016.9|4966.9|5017.1|4967.1|5017.6|4967.6|5016.9|4966.9|0
1617310800000|2021-04-01 21:00:00|5017|4967|5017|4967|5017|4967|5017|4967|0
1617314400000|2021-04-01 22:00:00|5017.1|4967.1|5017.3|4967.3|5017.9|4967.9|5015.4|4965.4|0
1617314700000|2021-04-01 22:05:00|5017.5|4967.5|5015.9|4965.9|5017.5|4967.5|5015.9|4965.9|0
1617315000000|2021-04-01 22:10:00|5015.8|4965.8|5015.6|4965.6|5016.1|4966.1|5015.6|4965.6|0
1617315300000|2021-04-01 22:15:00|5015.4|4965.4|5016.1|4966.1|5016.1|4966.1|5015.4|4965.4|0
1617315600000|2021-04-01 22:20:00|5016.4|4966.4|5015.6|4965.6|5017.2|4967.2|5015.6|4965.6|0
1617315900000|2021-04-01 22:25:00|5015.7|4965.7|5016.7|4966.7|5016.7|4966.7|5015.6|4965.6|0
1617316200000|2021-04-01 22:30:00|5016.8|4966.8|5017.5|4967.5|5018.1|4968.1|5016.7|4966.7|0
1617316500000|2021-04-01 22:35:00|5017.8|4967.8|5017.5|4967.5|5017.8|4967.8|5017.2|4967.2|0
1617316800000|2021-04-01 22:40:00|5017.6|4967.6|5017.5|4967.5|5017.6|4967.6|5017.2|4967.2|0
1617317100000|2021-04-01 22:45:00|5017.8|4967.8|5017.8|4967.8|5017.8|4967.8|5017.8|4967.8|0
1617317400000|2021-04-01 22:50:00|5017.7|4967.7|5017.5|4967.5|5017.8|4967.8|5017.5|4967.5|0
1617317700000|2021-04-01 22:55:00|5017.8|4967.8|5017.8|4967.8|5017.8|4967.8|5017.8|4967.8|0
1617318000000|2021-04-01 23:00:00|5017.7|4967.7|5019.4|4969.4|5020|4970|5017.5|4967.5|0
1617318300000|2021-04-01 23:05:00|5019.1|4969.1|5018.6|4968.6|5019.1|4969.1|5018.4|4968.4|0
1617318600000|2021-04-01 23:10:00|5018.4|4968.4|5018.6|4968.6|5018.9|4968.9|5018.1|4968.1|0
1617318900000|2021-04-01 23:15:00|5018.8|4968.8|5018.4|4968.4|5018.9|4968.9|5018.4|4968.4|0
1617319200000|2021-04-01 23:20:00|5018.1|4968.1|5018.5|4968.5|5018.6|4968.6|5018.1|4968.1|0
1617319500000|2021-04-01 23:25:00|5018.6|4968.6|5018.4|4968.4|5018.6|4968.6|5018.4|4968.4|0
1617319800000|2021-04-01 23:30:00|5018.6|4968.6|5018.4|4968.4|5018.9|4968.9|5018.4|4968.4|0
1617320100000|2021-04-01 23:35:00|5018.1|4968.1|5019.3|4969.3|5019.4|4969.4|5018.1|4968.1|0
1617320400000|2021-04-01 23:40:00|5019.1|4969.1|5019.1|4969.1|5019.4|4969.4|5018.9|4968.9|0
1617320700000|2021-04-01 23:45:00|5019.2|4969.2|5018.9|4968.9|5019.4|4969.4|5018.9|4968.9|0
1617321000000|2021-04-01 23:50:00|5019.1|4969.1|5019.1|4969.1|5019.4|4969.4|5018.9|4968.9|0
1617321300000|2021-04-01 23:55:00|5019.2|4969.2|5019.1|4969.1|5019.4|4969.4|5019.1|4969.1|0
1617321600000|2021-04-02 00:00:00|5019|4969|5019.1|4969.1|5019.4|4969.4|5018.6|4968.6|0
1617321900000|2021-04-02 00:05:00|5019.2|4969.2|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617322200000|2021-04-02 00:10:00|5019.1|4969.1|5019.1|4969.1|5019.4|4969.4|5018.9|4968.9|0
1617322500000|2021-04-02 00:15:00|5019.2|4969.2|5018.9|4968.9|5019.4|4969.4|5018.9|4968.9|0
1617322800000|2021-04-02 00:20:00|5018.6|4968.6|5018.6|4968.6|5018.9|4968.9|5018.1|4968.1|0
1617323100000|2021-04-02 00:25:00|5018.4|4968.4|5018.9|4968.9|5018.9|4968.9|5018.3|4968.3|0
1617323400000|2021-04-02 00:30:00|5019.1|4969.1|5019.1|4969.1|5019.1|4969.1|5018.6|4968.6|0
1617323700000|2021-04-02 00:35:00|5018.9|4968.9|5019.1|4969.1|5019.4|4969.4|5018.9|4968.9|0
1617324000000|2021-04-02 00:40:00|5019.2|4969.2|5019.1|4969.1|5019.4|4969.4|5019.1|4969.1|0
1617324300000|2021-04-02 00:45:00|5019.2|4969.2|5019.4|4969.4|5019.4|4969.4|5019.2|4969.2|0
1617324600000|2021-04-02 00:50:00|5019.1|4969.1|5019.1|4969.1|5019.4|4969.4|5019.1|4969.1|0
1617324900000|2021-04-02 00:55:00|5019.2|4969.2|5019.1|4969.1|5019.4|4969.4|5019.1|4969.1|0
1617325200000|2021-04-02 01:00:00|5019.2|4969.2|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617325500000|2021-04-02 01:05:00|5019.1|4969.1|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617325800000|2021-04-02 01:10:00|5019.8|4969.8|5019.4|4969.4|5020|4970|5019.4|4969.4|0
1617326100000|2021-04-02 01:15:00|5019.1|4969.1|5018.6|4968.6|5019.1|4969.1|5018.4|4968.4|0
1617326400000|2021-04-02 01:20:00|5018.8|4968.8|5018.9|4968.9|5018.9|4968.9|5018.8|4968.8|0
1617327300000|2021-04-02 01:35:00|5018.6|4968.6|5018.4|4968.4|5018.9|4968.9|5018.1|4968.1|0
1617327600000|2021-04-02 01:40:00|5018.1|4968.1|5018.1|4968.1|5018.6|4968.6|5017.8|4967.8|0
1617327900000|2021-04-02 01:45:00|5018.2|4968.2|5018.4|4968.4|5018.6|4968.6|5018.2|4968.2|0
1617328200000|2021-04-02 01:50:00|5018.1|4968.1|5018.6|4968.6|5018.6|4968.6|5018.1|4968.1|0
1617328500000|2021-04-02 01:55:00|5018.8|4968.8|5018.6|4968.6|5018.9|4968.9|5018.6|4968.6|0
1617328800000|2021-04-02 02:00:00|5018.4|4968.4|5018.6|4968.6|5018.6|4968.6|5018.4|4968.4|0
1617329100000|2021-04-02 02:05:00|5018.4|4968.4|5017.8|4967.8|5018.6|4968.6|5017.8|4967.8|0
1617329400000|2021-04-02 02:10:00|5017.7|4967.7|5017.8|4967.8|5017.8|4967.8|5017.2|4967.2|0
1617329700000|2021-04-02 02:15:00|5017.7|4967.7|5018.4|4968.4|5018.4|4968.4|5017.6|4967.6|0
1617330000000|2021-04-02 02:20:00|5018.3|4968.3|5018.1|4968.1|5018.4|4968.4|5018.1|4968.1|0
1617330300000|2021-04-02 02:25:00|5018.2|4968.2|5018.4|4968.4|5018.4|4968.4|5018.1|4968.1|0
1617330600000|2021-04-02 02:30:00|5018.1|4968.1|5019.1|4969.1|5019.1|4969.1|5018.1|4968.1|0
1617330900000|2021-04-02 02:35:00|5019.2|4969.2|5019.4|4969.4|5020|4970|5019.1|4969.1|0
1617331200000|2021-04-02 02:40:00|5019.3|4969.3|5019.4|4969.4|5019.8|4969.8|5018.9|4968.9|0
1617331500000|2021-04-02 02:45:00|5019.6|4969.6|5019.4|4969.4|5019.6|4969.6|5019.4|4969.4|0
1617331800000|2021-04-02 02:50:00|5019.3|4969.3|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617332100000|2021-04-02 02:55:00|5019.1|4969.1|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617332400000|2021-04-02 03:00:00|5019.3|4969.3|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617332700000|2021-04-02 03:05:00|5019.3|4969.3|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617333000000|2021-04-02 03:10:00|5019.1|4969.1|5019.1|4969.1|5019.1|4969.1|5018.9|4968.9|0
1617333300000|2021-04-02 03:15:00|5018.9|4968.9|5018.9|4968.9|5019.1|4969.1|5018.9|4968.9|0
1617333600000|2021-04-02 03:20:00|5019.1|4969.1|5019.1|4969.1|5019.1|4969.1|5019.1|4969.1|0
1617334200000|2021-04-02 03:30:00|5019.2|4969.2|5019.1|4969.1|5019.3|4969.3|5019.1|4969.1|0
1617334500000|2021-04-02 03:35:00|5019.2|4969.2|5019.1|4969.1|5019.3|4969.3|5019.1|4969.1|0
1617334800000|2021-04-02 03:40:00|5019.2|4969.2|5019.1|4969.1|5019.4|4969.4|5019.1|4969.1|0
1617335100000|2021-04-02 03:45:00|5019.2|4969.2|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617335400000|2021-04-02 03:50:00|5019.1|4969.1|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617336000000|2021-04-02 04:00:00|5019.6|4969.6|5019.4|4969.4|5019.8|4969.8|5019.4|4969.4|0
1617336300000|2021-04-02 04:05:00|5019.8|4969.8|5019.4|4969.4|5019.8|4969.8|5019.4|4969.4|0
1617336600000|2021-04-02 04:10:00|5019.8|4969.8|5019.4|4969.4|5019.8|4969.8|5019.4|4969.4|0
1617336900000|2021-04-02 04:15:00|5019.1|4969.1|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617339000000|2021-04-02 04:50:00|5019.1|4969.1|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617339300000|2021-04-02 04:55:00|5019.8|4969.8|5019.8|4969.8|5019.8|4969.8|5019.8|4969.8|0
1617339600000|2021-04-02 05:00:00|5019.7|4969.7|5019.1|4969.1|5019.8|4969.8|5019.1|4969.1|0
1617339900000|2021-04-02 05:05:00|5018.9|4968.9|5018.6|4968.6|5018.9|4968.9|5018.6|4968.6|0
1617340200000|2021-04-02 05:10:00|5018.7|4968.7|5019.1|4969.1|5019.1|4969.1|5018.6|4968.6|0
1617340500000|2021-04-02 05:15:00|5018.9|4968.9|5019.1|4969.1|5019.1|4969.1|5018.9|4968.9|0
1617340800000|2021-04-02 05:20:00|5019|4969|5018.9|4968.9|5019.1|4969.1|5018.6|4968.6|0
1617341100000|2021-04-02 05:25:00|5019.1|4969.1|5019.1|4969.1|5019.1|4969.1|5019.1|4969.1|0
1617341400000|2021-04-02 05:30:00|5019.2|4969.2|5019.4|4969.4|5019.4|4969.4|5019.1|4969.1|0
1617341700000|2021-04-02 05:35:00|5019.1|4969.1|5019.1|4969.1|5019.4|4969.4|5018.9|4968.9|0
1617342000000|2021-04-02 05:40:00|5019|4969|5019.1|4969.1|5019.1|4969.1|5018.9|4968.9|0
1617342300000|2021-04-02 05:45:00|5019.2|4969.2|5019.8|4969.8|5019.8|4969.8|5019.2|4969.2|0
1617342600000|2021-04-02 05:50:00|5019.9|4969.9|5021.4|4971.4|5021.4|4971.4|5019.8|4969.8|0
1617342900000|2021-04-02 05:55:00|5021.7|4971.7|5022.8|4972.8|5023.3|4973.3|5021.7|4971.7|0
1617343200000|2021-04-02 06:00:00|5023.1|4973.1|5024.2|4974.2|5024.2|4974.2|5022.8|4972.8|0
1617343500000|2021-04-02 06:05:00|5023.9|4973.9|5023.9|4973.9|5023.9|4973.9|5023.3|4973.3|0
1617343800000|2021-04-02 06:10:00|5024|4974|5024.7|4974.7|5025.1|4975.1|5024|4974|0
1617344100000|2021-04-02 06:15:00|5025.1|4975.1|5025.1|4975.1|5025.6|4975.6|5025.1|4975.1|0
1617344400000|2021-04-02 06:20:00|5025|4975|5024.7|4974.7|5025.1|4975.1|5024.6|4974.6|0
1617344700000|2021-04-02 06:25:00|5024.8|4974.8|5024.2|4974.2|5025.1|4975.1|5023.9|4973.9|0
1617345000000|2021-04-02 06:30:00|5023.9|4973.9|5024.2|4974.2|5024.2|4974.2|5023.9|4973.9|0
1617345300000|2021-04-02 06:35:00|5024.4|4974.4|5023.9|4973.9|5024.4|4974.4|5023.9|4973.9|0
1617345600000|2021-04-02 06:40:00|5024|4974|5023.9|4973.9|5024.4|4974.4|5023.9|4973.9|0
1617345900000|2021-04-02 06:45:00|5024|4974|5024.2|4974.2|5024.3|4974.3|5023.9|4973.9|0
1617346200000|2021-04-02 06:50:00|5024.4|4974.4|5024.2|4974.2|5024.4|4974.4|5024.1|4974.1|0
1617346500000|2021-04-02 06:55:00|5023.9|4973.9|5023.9|4973.9|5023.9|4973.9|5023.9|4973.9|0
1617346800000|2021-04-02 07:00:00|5023.7|4973.7|5024.4|4974.4|5024.4|4974.4|5023.7|4973.7|0
1617347100000|2021-04-02 07:05:00|5024.2|4974.2|5024.7|4974.7|5024.7|4974.7|5023.9|4973.9|0
1617347400000|2021-04-02 07:10:00|5024.6|4974.6|5024.7|4974.7|5024.7|4974.7|5024.2|4974.2|0
1617347700000|2021-04-02 07:15:00|5024.4|4974.4|5025.1|4975.1|5025.1|4975.1|5024.2|4974.2|0
1617348000000|2021-04-02 07:20:00|5025|4975|5024.4|4974.4|5025.1|4975.1|5024.4|4974.4|0
1617348300000|2021-04-02 07:25:00|5024.2|4974.2|5024.4|4974.4|5024.4|4974.4|5024.2|4974.2|0
1617348600000|2021-04-02 07:30:00|5024.5|4974.5|5024.7|4974.7|5025.1|4975.1|5024.5|4974.5|0
1617348900000|2021-04-02 07:35:00|5024.6|4974.6|5024.7|4974.7|5025.1|4975.1|5024.2|4974.2|0
1617349200000|2021-04-02 07:40:00|5024.8|4974.8|5024.7|4974.7|5025.1|4975.1|5024.4|4974.4|0
1617349500000|2021-04-02 07:45:00|5024.6|4974.6|5024.4|4974.4|5024.7|4974.7|5024.4|4974.4|0
1617349800000|2021-04-02 07:50:00|5024.2|4974.2|5024.4|4974.4|5024.4|4974.4|5024.2|4974.2|0
1617350100000|2021-04-02 07:55:00|5024.3|4974.3|5024.2|4974.2|5024.4|4974.4|5024.2|4974.2|0
1617350400000|2021-04-02 08:00:00|5024.3|4974.3|5024.4|4974.4|5024.4|4974.4|5024.2|4974.2|0
1617350700000|2021-04-02 08:05:00|5024.3|4974.3|5024.4|4974.4|5024.4|4974.4|5024.2|4974.2|0
1617351000000|2021-04-02 08:10:00|5024.2|4974.2|5023.9|4973.9|5024.2|4974.2|5023.7|4973.7|0
1617351300000|2021-04-02 08:15:00|5024.1|4974.1|5022.8|4972.8|5024.1|4974.1|5022.8|4972.8|0
1617351600000|2021-04-02 08:20:00|5022.5|4972.5|5023.7|4973.7|5023.8|4973.8|5022.3|4972.3|0
1617351900000|2021-04-02 08:25:00|5023.9|4973.9|5023.7|4973.7|5024.2|4974.2|5023.7|4973.7|0
1617352200000|2021-04-02 08:30:00|5023.8|4973.8|5023.9|4973.9|5023.9|4973.9|5023.7|4973.7|0
1617352500000|2021-04-02 08:35:00|5024.1|4974.1|5024.2|4974.2|5024.2|4974.2|5023.9|4973.9|0
1617353100000|2021-04-02 08:45:00|5024.3|4974.3|5024.2|4974.2|5024.4|4974.4|5023.9|4973.9|0
1617353400000|2021-04-02 08:50:00|5023.9|4973.9|5024.4|4974.4|5024.4|4974.4|5023.9|4973.9|0
1617353700000|2021-04-02 08:55:00|5024.5|4974.5|5026.7|4976.7|5026.7|4976.7|5024.5|4974.5|0
1617354000000|2021-04-02 09:00:00|5026.6|4976.6|5025.8|4975.8|5026.6|4976.6|5025.6|4975.6|0
1617354300000|2021-04-02 09:05:00|5025.6|4975.6|5025.3|4975.3|5025.6|4975.6|5025.3|4975.3|0
1617354600000|2021-04-02 09:10:00|5025.6|4975.6|5025.3|4975.3|5025.6|4975.6|5025.3|4975.3|0
1617354900000|2021-04-02 09:15:00|5025.4|4975.4|5025.1|4975.1|5025.4|4975.4|5025.1|4975.1|0
1617355200000|2021-04-02 09:20:00|5025|4975|5025.1|4975.1|5025.1|4975.1|5024.7|4974.7|0
1617355500000|2021-04-02 09:25:00|5025|4975|5024.7|4974.7|5025.1|4975.1|5024.7|4974.7|0
1617355800000|2021-04-02 09:30:00|5024.6|4974.6|5024.2|4974.2|5024.7|4974.7|5023.9|4973.9|0
1617356100000|2021-04-02 09:35:00|5024.3|4974.3|5025.1|4975.1|5025.1|4975.1|5024.2|4974.2|0
1617356400000|2021-04-02 09:40:00|5025|4975|5024.7|4974.7|5025|4975|5024.4|4974.4|0
1617356700000|2021-04-02 09:45:00|5024.4|4974.4|5025.1|4975.1|5025.1|4975.1|5024.4|4974.4|0
1617357000000|2021-04-02 09:50:00|5025|4975|5025.1|4975.1|5025.1|4975.1|5024.7|4974.7|0
1617357300000|2021-04-02 09:55:00|5025.2|4975.2|5025.6|4975.6|5025.6|4975.6|5025.1|4975.1|0
1617357600000|2021-04-02 10:00:00|5025.7|4975.7|5025.6|4975.6|5025.8|4975.8|5025.6|4975.6|0
1617357900000|2021-04-02 10:05:00|5025.5|4975.5|5025.3|4975.3|5025.5|4975.5|5025.1|4975.1|0
1617358200000|2021-04-02 10:10:00|5025.1|4975.1|5025.1|4975.1|5025.1|4975.1|5025.1|4975.1|0
1617358500000|2021-04-02 10:15:00|5025|4975|5024.7|4974.7|5025.1|4975.1|5024.7|4974.7|0
1617358800000|2021-04-02 10:20:00|5024.6|4974.6|5024.7|4974.7|5024.7|4974.7|5024.4|4974.4|0
1617359100000|2021-04-02 10:25:00|5024.4|4974.4|5024.2|4974.2|5024.7|4974.7|5023.9|4973.9|0
1617359400000|2021-04-02 10:30:00|5024.3|4974.3|5023.9|4973.9|5024.4|4974.4|5023.9|4973.9|0
1617359700000|2021-04-02 10:35:00|5023.7|4973.7|5023.3|4973.3|5024.4|4974.4|5023.1|4973.1|0
1617360000000|2021-04-02 10:40:00|5023.7|4973.7|5023.9|4973.9|5023.9|4973.9|5023.3|4973.3|0
1617360300000|2021-04-02 10:45:00|5024|4974|5025.6|4975.6|5025.6|4975.6|5024|4974|0
1617360600000|2021-04-02 10:50:00|5025.7|4975.7|5024.7|4974.7|5025.8|4975.8|5024.7|4974.7|0
1617360900000|2021-04-02 10:55:00|5025.1|4975.1|5026.4|4976.4|5026.4|4976.4|5025.1|4975.1|0
1617361200000|2021-04-02 11:00:00|5026.1|4976.1|5025.8|4975.8|5026.7|4976.7|5025.7|4975.7|0
1617361500000|2021-04-02 11:05:00|5025.6|4975.6|5025.3|4975.3|5025.6|4975.6|5025.3|4975.3|0
1617361800000|2021-04-02 11:10:00|5025.6|4975.6|5025.3|4975.3|5025.8|4975.8|5025.3|4975.3|0
1617362100000|2021-04-02 11:15:00|5025.1|4975.1|5025.1|4975.1|5025.3|4975.3|5025.1|4975.1|0
1617362400000|2021-04-02 11:20:00|5025.3|4975.3|5025.8|4975.8|5025.8|4975.8|5025.1|4975.1|0
1617363000000|2021-04-02 11:30:00|5026.1|4976.1|5026.1|4976.1|5026.4|4976.4|5026.1|4976.1|0
1617363300000|2021-04-02 11:35:00|5026.4|4976.4|5026.4|4976.4|5026.6|4976.6|5026.1|4976.1|0
1617363600000|2021-04-02 11:40:00|5026.1|4976.1|5026.2|4976.2|5026.4|4976.4|5026.1|4976.1|0
1617363900000|2021-04-02 11:45:00|5026.4|4976.4|5026.4|4976.4|5026.7|4976.7|5026.1|4976.1|0
1617364200000|2021-04-02 11:50:00|5026.5|4976.5|5026.7|4976.7|5026.7|4976.7|5026.1|4976.1|0
1617364500000|2021-04-02 11:55:00|5026.6|4976.6|5027.2|4977.2|5027.2|4977.2|5026.4|4976.4|0
1617364800000|2021-04-02 12:00:00|5027.3|4977.3|5027.5|4977.5|5028.3|4978.3|5027.2|4977.2|0
1617365100000|2021-04-02 12:05:00|5027.6|4977.6|5027.2|4977.2|5028.6|4978.6|5027.2|4977.2|0
1617365400000|2021-04-02 12:10:00|5027.3|4977.3|5026.4|4976.4|5027.5|4977.5|5025.8|4975.8|0
1617365700000|2021-04-02 12:15:00|5026.2|4976.2|5026.2|4976.2|5027.2|4977.2|5026.1|4976.1|0
1617366000000|2021-04-02 12:20:00|5026.1|4976.1|5027.8|4977.8|5028.2|4978.2|5026.1|4976.1|0
1617366300000|2021-04-02 12:25:00|5027.9|4977.9|5027.5|4977.5|5028.3|4978.3|5026.6|4976.6|0
1617366600000|2021-04-02 12:30:00|5027.6|4977.6|5031|4981|5036|4986|5026.2|4976.2|0
1617366900000|2021-04-02 12:35:00|5031.1|4981.1|5031.9|4981.9|5035.3|4985.3|5030.8|4980.8|0
1617367200000|2021-04-02 12:40:00|5031.8|4981.8|5035.6|4985.6|5035.6|4985.6|5029.2|4979.2|0
1617367500000|2021-04-02 12:45:00|5035.8|4985.8|5037|4987|5041.1|4991.1|5035.8|4985.8|0
1617367800000|2021-04-02 12:50:00|5036.9|4986.9|5037|4987|5037.7|4987.7|5036.1|4986.1|0
1617368100000|2021-04-02 12:55:00|5037.3|4987.3|5034.7|4984.7|5037.7|4987.7|5033.3|4983.3|0
1617368400000|2021-04-02 13:00:00|5034.6|4984.6|5032.6|4982.6|5034.8|4984.8|5032.2|4982.2|0
1617368700000|2021-04-02 13:05:00|5032.8|4982.8|5030.2|4980.2|5033.3|4983.3|5028.7|4978.7|0
1617369000000|2021-04-02 13:10:00|5030.3|4980.3|5029.2|4979.2|5030.9|4980.9|5027.7|4977.7|0
1617573600000|2021-04-04 22:00:00|5028.8|4978.8|5028.8|4978.8|5029.9|4979.9|5026.5|4976.5|0
1617573900000|2021-04-04 22:05:00|5028.7|4978.7|5028.3|4978.3|5028.8|4978.8|5027.4|4977.4|0
1617574200000|2021-04-04 22:10:00|5028.5|4978.5|5027.4|4977.4|5028.8|4978.8|5026|4976|0
1617574500000|2021-04-04 22:15:00|5027.7|4977.7|5029.7|4979.7|5029.7|4979.7|5027.7|4977.7|0
1617574800000|2021-04-04 22:20:00|5029.9|4979.9|5028.5|4978.5|5029.9|4979.9|5028.5|4978.5|0
1617575100000|2021-04-04 22:25:00|5028.7|4978.7|5027.9|4977.9|5029.3|4979.3|5026.9|4976.9|0
1617575400000|2021-04-04 22:30:00|5027.7|4977.7|5025.1|4975.1|5027.9|4977.9|5024.9|4974.9|0
1617575700000|2021-04-04 22:35:00|5024.9|4974.9|5026.5|4976.5|5026.5|4976.5|5024.9|4974.9|0
1617576000000|2021-04-04 22:40:00|5026.3|4976.3|5026|4976|5027.7|4977.7|5024.9|4974.9|0
1617576300000|2021-04-04 22:45:00|5026.3|4976.3|5026.3|4976.3|5026.9|4976.9|5025.8|4975.8|0
1617576600000|2021-04-04 22:50:00|5026.2|4976.2|5025.3|4975.3|5026.2|4976.2|5024.9|4974.9|0
1617576900000|2021-04-04 22:55:00|5025.1|4975.1|5026.9|4976.9|5028.8|4978.8|5025.1|4975.1|0
1617577200000|2021-04-04 23:00:00|5027|4977|5027.4|4977.4|5028.5|4978.5|5026.9|4976.9|0
1617577500000|2021-04-04 23:05:00|5027.2|4977.2|5027.2|4977.2|5027.9|4977.9|5026.9|4976.9|0
1617577800000|2021-04-04 23:10:00|5027.1|4977.1|5028.3|4978.3|5028.5|4978.5|5026.5|4976.5|0
1617578100000|2021-04-04 23:15:00|5028.5|4978.5|5030.2|4980.2|5030.2|4980.2|5027.4|4977.4|0
1617578400000|2021-04-04 23:20:00|5030|4980|5030.7|4980.7|5031.3|4981.3|5029.7|4979.7|0
1617578700000|2021-04-04 23:25:00|5030.4|4980.4|5031.3|4981.3|5032.3|4982.3|5030.4|4980.4|0
1617579000000|2021-04-04 23:30:00|5031.6|4981.6|5031.8|4981.8|5033.2|4983.2|5031.6|4981.6|0
1617579300000|2021-04-04 23:35:00|5032.1|4982.1|5034.1|4984.1|5034.1|4984.1|5031.6|4981.6|0
1617579600000|2021-04-04 23:40:00|5034|4984|5034.3|4984.3|5034.3|4984.3|5033.4|4983.4|0
1617579900000|2021-04-04 23:45:00|5034.1|4984.1|5034.3|4984.3|5034.8|4984.8|5033.4|4983.4|0
1617580200000|2021-04-04 23:50:00|5034.6|4984.6|5036|4986|5036.5|4986.5|5034.3|4984.3|0
1617580500000|2021-04-04 23:55:00|5035.9|4985.9|5035.5|4985.5|5036.5|4986.5|5035.1|4985.1|0
1617580800000|2021-04-05 00:00:00|5035.7|4985.7|5034.8|4984.8|5035.7|4985.7|5033.2|4983.2|0
1617581100000|2021-04-05 00:05:00|5034.6|4984.6|5033.7|4983.7|5035.7|4985.7|5033.7|4983.7|0
1617581400000|2021-04-05 00:10:00|5034.1|4984.1|5032.1|4982.1|5034.1|4984.1|5031.8|4981.8|0
1617581700000|2021-04-05 00:15:00|5032|4982|5032.1|4982.1|5032.7|4982.7|5031.6|4981.6|0
1617582000000|2021-04-05 00:20:00|5032|4982|5032.1|4982.1|5032.3|4982.3|5031.6|4981.6|0
1617582300000|2021-04-05 00:25:00|5032|4982|5032.9|4982.9|5032.9|4982.9|5031.3|4981.3|0
1617582600000|2021-04-05 00:30:00|5033|4983|5035.1|4985.1|5035.1|4985.1|5032.7|4982.7|0
1617582900000|2021-04-05 00:35:00|5035.5|4985.5|5034.6|4984.6|5035.7|4985.7|5034.4|4984.4|0
1617583200000|2021-04-05 00:40:00|5034.3|4984.3|5034.8|4984.8|5035.1|4985.1|5033.4|4983.4|0
1617583500000|2021-04-05 00:45:00|5034.6|4984.6|5034.3|4984.3|5034.8|4984.8|5034.1|4984.1|0
1617583800000|2021-04-05 00:50:00|5034.6|4984.6|5034.6|4984.6|5035.1|4985.1|5033.7|4983.7|0
1617584100000|2021-04-05 00:55:00|5034.3|4984.3|5034.1|4984.1|5034.6|4984.6|5033.7|4983.7|0
1617584400000|2021-04-05 01:00:00|5034.3|4984.3|5033.4|4983.4|5034.3|4984.3|5033.2|4983.2|0
1617584700000|2021-04-05 01:05:00|5033.3|4983.3|5033.4|4983.4|5033.7|4983.7|5033.2|4983.2|0
1617585000000|2021-04-05 01:10:00|5033.5|4983.5|5033.2|4983.2|5033.7|4983.7|5033.2|4983.2|0
1617585300000|2021-04-05 01:15:00|5032.9|4982.9|5032.7|4982.7|5033.4|4983.4|5032.7|4982.7|0
1617585600000|2021-04-05 01:20:00|5032.3|4982.3|5033.2|4983.2|5033.2|4983.2|5032.3|4982.3|0
1617585900000|2021-04-05 01:25:00|5033.4|4983.4|5032.1|4982.1|5033.4|4983.4|5032.1|4982.1|0
1617586200000|2021-04-05 01:30:00|5032|4982|5031.8|4981.8|5032.3|4982.3|5031.8|4981.8|0
1617586500000|2021-04-05 01:35:00|5032.1|4982.1|5032.1|4982.1|5032.3|4982.3|5031.8|4981.8|0
1617586800000|2021-04-05 01:40:00|5032|4982|5031.6|4981.6|5032.1|4982.1|5031.6|4981.6|0
1617587100000|2021-04-05 01:45:00|5031.5|4981.5|5032.9|4982.9|5032.9|4982.9|5031.3|4981.3|0
1617587400000|2021-04-05 01:50:00|5032.7|4982.7|5032.3|4982.3|5032.9|4982.9|5032.1|4982.1|0
1617587700000|2021-04-05 01:55:00|5032.7|4982.7|5032.7|4982.7|5032.9|4982.9|5032.3|4982.3|0
1617588000000|2021-04-05 02:00:00|5032.3|4982.3|5033.4|4983.4|5033.4|4983.4|5032.3|4982.3|0
1617588300000|2021-04-05 02:05:00|5033.2|4983.2|5032.9|4982.9|5033.2|4983.2|5032.7|4982.7|0
1617588600000|2021-04-05 02:10:00|5032.7|4982.7|5031.6|4981.6|5032.7|4982.7|5031.6|4981.6|0
1617588900000|2021-04-05 02:15:00|5031.5|4981.5|5030.4|4980.4|5031.8|4981.8|5030.2|4980.2|0
1617589200000|2021-04-05 02:20:00|5030.2|4980.2|5031.8|4981.8|5031.8|4981.8|5029.9|4979.9|0
1617589500000|2021-04-05 02:25:00|5031.6|4981.6|5030.8|4980.8|5032.1|4982.1|5030.7|4980.7|0
1617589800000|2021-04-05 02:30:00|5030.7|4980.7|5030.2|4980.2|5030.9|4980.9|5029.9|4979.9|0
1617590100000|2021-04-05 02:35:00|5030.4|4980.4|5030.7|4980.7|5030.7|4980.7|5029.9|4979.9|0
1617590400000|2021-04-05 02:40:00|5030.4|4980.4|5029.9|4979.9|5030.7|4980.7|5029.7|4979.7|0
1617590700000|2021-04-05 02:45:00|5030.2|4980.2|5029.9|4979.9|5030.4|4980.4|5029.9|4979.9|0
1617591000000|2021-04-05 02:50:00|5029.7|4979.7|5028.8|4978.8|5029.9|4979.9|5028.8|4978.8|0
1617591300000|2021-04-05 02:55:00|5029|4979|5028.5|4978.5|5029.3|4979.3|5028.5|4978.5|0
1617591600000|2021-04-05 03:00:00|5028.6|4978.6|5029.3|4979.3|5029.7|4979.7|5028.6|4978.6|0
1617591900000|2021-04-05 03:05:00|5029|4979|5029.7|4979.7|5029.7|4979.7|5029|4979|0
1617592200000|2021-04-05 03:10:00|5029.6|4979.6|5029|4979|5029.6|4979.6|5029|4979|0
1617592500000|2021-04-05 03:15:00|5029.1|4979.1|5029.3|4979.3|5029.3|4979.3|5029|4979|0
1617592800000|2021-04-05 03:20:00|5029.7|4979.7|5029.9|4979.9|5030.2|4980.2|5029.3|4979.3|0
1617593100000|2021-04-05 03:25:00|5029.7|4979.7|5030.2|4980.2|5030.2|4980.2|5029.3|4979.3|0
1617593400000|2021-04-05 03:30:00|5030.1|4980.1|5029.3|4979.3|5030.2|4980.2|5029.3|4979.3|0
1617593700000|2021-04-05 03:35:00|5029.7|4979.7|5029|4979|5029.7|4979.7|5029|4979|0
1617594000000|2021-04-05 03:40:00|5029.1|4979.1|5029.3|4979.3|5029.7|4979.7|5029.1|4979.1|0
1617594300000|2021-04-05 03:45:00|5029|4979|5029.9|4979.9|5029.9|4979.9|5029|4979|0
1617594600000|2021-04-05 03:50:00|5029.7|4979.7|5029.9|4979.9|5030.2|4980.2|5029.7|4979.7|0
1617594900000|2021-04-05 03:55:00|5030.2|4980.2|5030.2|4980.2|5030.4|4980.4|5029.9|4979.9|0
1617595200000|2021-04-05 04:00:00|5030.4|4980.4|5030.4|4980.4|5031.2|4981.2|5030.2|4980.2|0
1617595500000|2021-04-05 04:05:00|5030.3|4980.3|5030.7|4980.7|5030.9|4980.9|5029.9|4979.9|0
1617595800000|2021-04-05 04:10:00|5030.9|4980.9|5030.7|4980.7|5030.9|4980.9|5030.4|4980.4|0
1617596100000|2021-04-05 04:15:00|5030.4|4980.4|5029.9|4979.9|5030.7|4980.7|5029.9|4979.9|0
1617596400000|2021-04-05 04:20:00|5030.2|4980.2|5029.9|4979.9|5030.7|4980.7|5029.9|4979.9|0
1617596700000|2021-04-05 04:25:00|5029.7|4979.7|5029.9|4979.9|5030.2|4980.2|5029.7|4979.7|0
1617597000000|2021-04-05 04:30:00|5029.7|4979.7|5029.3|4979.3|5029.9|4979.9|5029.3|4979.3|0
1617597300000|2021-04-05 04:35:00|5029.7|4979.7|5029.7|4979.7|5029.7|4979.7|5029.7|4979.7|0
1617597600000|2021-04-05 04:40:00|5029.6|4979.6|5029.3|4979.3|5029.9|4979.9|5029.3|4979.3|0
1617597900000|2021-04-05 04:45:00|5029.7|4979.7|5029.7|4979.7|5029.9|4979.9|5029.7|4979.7|0
1617598200000|2021-04-05 04:50:00|5029.6|4979.6|5029|4979|5029.9|4979.9|5029|4979|0
1617598500000|2021-04-05 04:55:00|5029.1|4979.1|5029|4979|5029.7|4979.7|5029|4979|0
1617598800000|2021-04-05 05:00:00|5029.1|4979.1|5029.3|4979.3|5029.7|4979.7|5029.1|4979.1|0
1617599100000|2021-04-05 05:05:00|5029|4979|5029|4979|5029.3|4979.3|5028.8|4978.8|0
1617599400000|2021-04-05 05:10:00|5029.1|4979.1|5029|4979|5029.3|4979.3|5028.8|4978.8|0
1617599700000|2021-04-05 05:15:00|5028.8|4978.8|5028.5|4978.5|5029|4979|5028.5|4978.5|0
1617600000000|2021-04-05 05:20:00|5028.3|4978.3|5028.8|4978.8|5028.8|4978.8|5028.3|4978.3|0
1617600300000|2021-04-05 05:25:00|5028.5|4978.5|5029|4979|5029.3|4979.3|5028.5|4978.5|0
1617600600000|2021-04-05 05:30:00|5028.8|4978.8|5029.3|4979.3|5029.3|4979.3|5028.8|4978.8|0
1617600900000|2021-04-05 05:35:00|5029|4979|5029.7|4979.7|5029.9|4979.9|5029|4979|0
1617601200000|2021-04-05 05:40:00|5029.9|4979.9|5029.7|4979.7|5029.9|4979.9|5029.3|4979.3|0
1617601500000|2021-04-05 05:45:00|5029.9|4979.9|5029.3|4979.3|5029.9|4979.9|5029|4979|0
1617601800000|2021-04-05 05:50:00|5029|4979|5028.8|4978.8|5029.3|4979.3|5028.8|4978.8|0
1617602100000|2021-04-05 05:55:00|5028.5|4978.5|5026.9|4976.9|5028.8|4978.8|5026.5|4976.5|0
1617602400000|2021-04-05 06:00:00|5027.2|4977.2|5024.1|4974.1|5027.2|4977.2|5023|4973|0
1617602700000|2021-04-05 06:05:00|5023.8|4973.8|5023.8|4973.8|5024.1|4974.1|5023.3|4973.3|0
1617603000000|2021-04-05 06:10:00|5023.7|4973.7|5024.4|4974.4|5024.4|4974.4|5023|4973|0
1617603300000|2021-04-05 06:15:00|5024.6|4974.6|5024.9|4974.9|5025.4|4975.4|5024.4|4974.4|0
1617603600000|2021-04-05 06:20:00|5025.1|4975.1|5024.9|4974.9|5025.5|4975.5|5024.4|4974.4|0
1617603900000|2021-04-05 06:25:00|5025|4975|5026.1|4976.1|5026.3|4976.3|5024.9|4974.9|0
1617604200000|2021-04-05 06:30:00|5026|4976|5026.3|4976.3|5026.5|4976.5|5026|4976|0
1617604500000|2021-04-05 06:35:00|5026.1|4976.1|5026|4976|5026.3|4976.3|5025.8|4975.8|0
1617604800000|2021-04-05 06:40:00|5026.3|4976.3|5026.5|4976.5|5026.9|4976.9|5025.8|4975.8|0
1617605100000|2021-04-05 06:45:00|5026.4|4976.4|5026.5|4976.5|5026.9|4976.9|5026.3|4976.3|0
1617605400000|2021-04-05 06:50:00|5026.4|4976.4|5026.9|4976.9|5027.2|4977.2|5026.4|4976.4|0
1617605700000|2021-04-05 06:55:00|5026.8|4976.8|5026.9|4976.9|5027.2|4977.2|5026.3|4976.3|0
1617606000000|2021-04-05 07:00:00|5026.7|4976.7|5025.8|4975.8|5027.2|4977.2|5025.8|4975.8|0
1617606300000|2021-04-05 07:05:00|5025.7|4975.7|5027.4|4977.4|5027.7|4977.7|5025.5|4975.5|0
1617606600000|2021-04-05 07:10:00|5027.7|4977.7|5027.2|4977.2|5027.9|4977.9|5027.2|4977.2|0
1617606900000|2021-04-05 07:15:00|5027.4|4977.4|5026.3|4976.3|5027.4|4977.4|5026.3|4976.3|0
1617607200000|2021-04-05 07:20:00|5026.1|4976.1|5026.5|4976.5|5026.9|4976.9|5026|4976|0
1617607500000|2021-04-05 07:25:00|5026.7|4976.7|5027.2|4977.2|5027.2|4977.2|5026.3|4976.3|0
1617607800000|2021-04-05 07:30:00|5027.3|4977.3|5027.2|4977.2|5027.4|4977.4|5026.9|4976.9|0
1617608100000|2021-04-05 07:35:00|5027.7|4977.7|5027.4|4977.4|5027.7|4977.7|5026.5|4976.5|0
1617608400000|2021-04-05 07:40:00|5027.2|4977.2|5026.3|4976.3|5027.2|4977.2|5026|4976|0
1617608700000|2021-04-05 07:45:00|5026.1|4976.1|5026.3|4976.3|5026.3|4976.3|5026|4976|0
1617609000000|2021-04-05 07:50:00|5026.2|4976.2|5027.4|4977.4|5027.7|4977.7|5026|4976|0
1617609300000|2021-04-05 07:55:00|5027.5|4977.5|5028.3|4978.3|5028.5|4978.5|5027.4|4977.4|0
1617609600000|2021-04-05 08:00:00|5028.5|4978.5|5028.3|4978.3|5028.8|4978.8|5027.7|4977.7|0
1617609900000|2021-04-05 08:05:00|5028|4978|5027.7|4977.7|5028.3|4978.3|5027.4|4977.4|0
1617610200000|2021-04-05 08:10:00|5027.6|4977.6|5029.7|4979.7|5029.9|4979.9|5027.4|4977.4|0
1617610500000|2021-04-05 08:15:00|5029.6|4979.6|5030.4|4980.4|5030.4|4980.4|5029.3|4979.3|0
1617610800000|2021-04-05 08:20:00|5030.5|4980.5|5030.9|4980.9|5030.9|4980.9|5030.4|4980.4|0
1617611100000|2021-04-05 08:25:00|5030.8|4980.8|5030.2|4980.2|5030.9|4980.9|5029.9|4979.9|0
1617611400000|2021-04-05 08:30:00|5030.3|4980.3|5032.1|4982.1|5032.1|4982.1|5030.2|4980.2|0
1617611700000|2021-04-05 08:35:00|5032|4982|5031.3|4981.3|5032.7|4982.7|5031.3|4981.3|0
1617612000000|2021-04-05 08:40:00|5031.2|4981.2|5031.8|4981.8|5031.8|4981.8|5031.2|4981.2|0
1617612300000|2021-04-05 08:45:00|5031.6|4981.6|5031.3|4981.3|5031.6|4981.6|5031.3|4981.3|0
1617612600000|2021-04-05 08:50:00|5031.6|4981.6|5031.3|4981.3|5031.6|4981.6|5031.3|4981.3|0
1617612900000|2021-04-05 08:55:00|5030.9|4980.9|5030.9|4980.9|5031.3|4981.3|5030.7|4980.7|0
1617613200000|2021-04-05 09:00:00|5030.8|4980.8|5031.3|4981.3|5031.3|4981.3|5029.8|4979.8|0
1617613500000|2021-04-05 09:05:00|5031.6|4981.6|5032.1|4982.1|5032.1|4982.1|5031.6|4981.6|0
1617613800000|2021-04-05 09:10:00|5032|4982|5032.1|4982.1|5032.1|4982.1|5031.3|4981.3|0
1617614100000|2021-04-05 09:15:00|5031.9|4981.9|5031.6|4981.6|5031.9|4981.9|5031.3|4981.3|0
1617614400000|2021-04-05 09:20:00|5031.8|4981.8|5031.8|4981.8|5032.3|4982.3|5031.8|4981.8|0
1617614700000|2021-04-05 09:25:00|5032.1|4982.1|5033.4|4983.4|5033.4|4983.4|5031.9|4981.9|0
1617615000000|2021-04-05 09:30:00|5033.5|4983.5|5034.1|4984.1|5034.4|4984.4|5033.5|4983.5|0
1617615300000|2021-04-05 09:35:00|5034.3|4984.3|5034.3|4984.3|5034.6|4984.6|5034.1|4984.1|0
1617615600000|2021-04-05 09:40:00|5034.6|4984.6|5034.6|4984.6|5035.1|4985.1|5034.4|4984.4|0
1617615900000|2021-04-05 09:45:00|5034.7|4984.7|5034.3|4984.3|5034.8|4984.8|5034.3|4984.3|0
1617616200000|2021-04-05 09:50:00|5034.1|4984.1|5034.3|4984.3|5034.3|4984.3|5033.7|4983.7|0
1617616500000|2021-04-05 09:55:00|5034.2|4984.2|5034.1|4984.1|5034.3|4984.3|5033.7|4983.7|0
1617616800000|2021-04-05 10:00:00|5033.8|4983.8|5032.7|4982.7|5033.8|4983.8|5032.7|4982.7|0
1617617100000|2021-04-05 10:05:00|5032.9|4982.9|5032.7|4982.7|5033.1|4983.1|5032.7|4982.7|0
1617617400000|2021-04-05 10:10:00|5032.3|4982.3|5032.9|4982.9|5032.9|4982.9|5032.3|4982.3|0
1617617700000|2021-04-05 10:15:00|5033|4983|5035.7|4985.7|5035.7|4985.7|5033|4983|0
1617618000000|2021-04-05 10:20:00|5035.5|4985.5|5036|4986|5036.2|4986.2|5035.2|4985.2|0
1617618300000|2021-04-05 10:25:00|5036.2|4986.2|5036.6|4986.6|5037.1|4987.1|5036.2|4986.2|0
1617618600000|2021-04-05 10:30:00|5036.4|4986.4|5037.1|4987.1|5037.4|4987.4|5036.2|4986.2|0
1617618900000|2021-04-05 10:35:00|5037|4987|5036.6|4986.6|5037.1|4987.1|5036.2|4986.2|0
1617619200000|2021-04-05 10:40:00|5036.8|4986.8|5036.6|4986.6|5037.1|4987.1|5036.2|4986.2|0
1617619500000|2021-04-05 10:45:00|5036.2|4986.2|5035.5|4985.5|5036.6|4986.6|5035.5|4985.5|0
1617619800000|2021-04-05 10:50:00|5035.4|4985.4|5035.7|4985.7|5035.7|4985.7|5034.8|4984.8|0
1617620100000|2021-04-05 10:55:00|5035.6|4985.6|5036|4986|5036|4986|5035.5|4985.5|0
1617620400000|2021-04-05 11:00:00|5035.8|4985.8|5036|4986|5036|4986|5034.8|4984.8|0
1617620700000|2021-04-05 11:05:00|5036.2|4986.2|5036.8|4986.8|5037.1|4987.1|5036.2|4986.2|0
1617621000000|2021-04-05 11:10:00|5036.6|4986.6|5038|4988|5038|4988|5036.2|4986.2|0
1617621300000|2021-04-05 11:15:00|5037.7|4987.7|5037.4|4987.4|5038|4988|5036.8|4986.8|0
1617621600000|2021-04-05 11:20:00|5037.5|4987.5|5037.6|4987.6|5038.2|4988.2|5037.4|4987.4|0
1617621900000|2021-04-05 11:25:00|5038|4988|5037.6|4987.6|5038|4988|5037.4|4987.4|0
1617622200000|2021-04-05 11:30:00|5037.4|4987.4|5037.1|4987.1|5037.4|4987.4|5036.6|4986.6|0
1617622500000|2021-04-05 11:35:00|5037.2|4987.2|5036.8|4986.8|5037.4|4987.4|5036.8|4986.8|0
1617622800000|2021-04-05 11:40:00|5036.9|4986.9|5035.7|4985.7|5037.4|4987.4|5035.5|4985.5|0
1617623100000|2021-04-05 11:45:00|5035.6|4985.6|5035.7|4985.7|5036|4986|5035.2|4985.2|0
1617623400000|2021-04-05 11:50:00|5036|4986|5035.7|4985.7|5036.2|4986.2|5034.8|4984.8|0
1617623700000|2021-04-05 11:55:00|5036|4986|5036.2|4986.2|5036.2|4986.2|5035.7|4985.7|0
1617624000000|2021-04-05 12:00:00|5036.3|4986.3|5036.8|4986.8|5036.8|4986.8|5035.7|4985.7|0
1617624300000|2021-04-05 12:05:00|5036.9|4986.9|5036|4986|5037.1|4987.1|5035.5|4985.5|0
1617624600000|2021-04-05 12:10:00|5036.1|4986.1|5035.2|4985.2|5036.1|4986.1|5035.2|4985.2|0
1617624900000|2021-04-05 12:15:00|5035.5|4985.5|5035.7|4985.7|5036|4986|5035.2|4985.2|0
1617625200000|2021-04-05 12:20:00|5035.5|4985.5|5036.6|4986.6|5036.6|4986.6|5035.2|4985.2|0
1617625500000|2021-04-05 12:25:00|5036.2|4986.2|5037.1|4987.1|5038|4988|5036.2|4986.2|0
1617625800000|2021-04-05 12:30:00|5036.8|4986.8|5037.6|4987.6|5037.6|4987.6|5036.8|4986.8|0
1617626100000|2021-04-05 12:35:00|5037.4|4987.4|5041|4991|5041.3|4991.3|5037.4|4987.4|0
1617626400000|2021-04-05 12:40:00|5041.3|4991.3|5041.5|4991.5|5041.5|4991.5|5040.6|4990.6|0
1617626700000|2021-04-05 12:45:00|5041.4|4991.4|5041.2|4991.2|5042|4992|5040.6|4990.6|0
1617627000000|2021-04-05 12:50:00|5041.3|4991.3|5040.9|4990.9|5041.5|4991.5|5040.6|4990.6|0
1617627300000|2021-04-05 12:55:00|5040.8|4990.8|5040.6|4990.6|5041.5|4991.5|5040.6|4990.6|0
1617627600000|2021-04-05 13:00:00|5040.9|4990.9|5039.9|4989.9|5041.2|4991.2|5039.9|4989.9|0
1617627900000|2021-04-05 13:05:00|5039.8|4989.8|5040.6|4990.6|5040.6|4990.6|5039.5|4989.5|0
1617628200000|2021-04-05 13:10:00|5040.9|4990.9|5040.9|4990.9|5040.9|4990.9|5040.6|4990.6|0
1617628500000|2021-04-05 13:15:00|5040.8|4990.8|5041.5|4991.5|5041.5|4991.5|5040.1|4990.1|0
1617628800000|2021-04-05 13:20:00|5041.2|4991.2|5041.2|4991.2|5041.5|4991.5|5040.9|4990.9|0
1617629100000|2021-04-05 13:25:00|5040.9|4990.9|5042|4992|5042.9|4992.9|5040.9|4990.9|0
1617629400000|2021-04-05 13:30:00|5042.1|4992.1|5049.8|4999.8|5050.6|5000.6|5040.9|4990.9|0
1617629700000|2021-04-05 13:35:00|5049.4|4999.4|5047.5|4997.5|5051.2|5001.2|5047|4997|0
1617630000000|2021-04-05 13:40:00|5047.6|4997.6|5048|4998|5049.2|4999.2|5047|4997|0
1617630300000|2021-04-05 13:45:00|5048.1|4998.1|5048.8|4998.8|5049.4|4999.4|5046.9|4996.9|0
1617630600000|2021-04-05 13:50:00|5048.7|4998.7|5049.4|4999.4|5050.4|5000.4|5048|4998|0
1617630900000|2021-04-05 13:55:00|5049.6|4999.6|5050.8|5000.8|5051.3|5001.3|5049.4|4999.4|0
1617631200000|2021-04-05 14:00:00|5051.3|5001.3|5052.2|5002.2|5052.4|5002.4|5047.1|4997.1|0
1617631500000|2021-04-05 14:05:00|5052.1|5002.1|5053.8|5003.8|5054.3|5004.3|5050.8|5000.8|0
1617631800000|2021-04-05 14:10:00|5053.6|5003.6|5054.7|5004.7|5055.1|5005.1|5052.7|5002.7|0
1617632100000|2021-04-05 14:15:00|5054.8|5004.8|5060.1|5010.1|5060.1|5010.1|5054.8|5004.8|0
1617632400000|2021-04-05 14:20:00|5059.8|5009.8|5061.2|5011.2|5062.4|5012.4|5059.8|5009.8|0
1617632700000|2021-04-05 14:25:00|5061.3|5011.3|5060.1|5010.1|5061.9|5011.9|5059.6|5009.6|0
1617633000000|2021-04-05 14:30:00|5060.5|5010.5|5063.5|5013.5|5063.5|5013.5|5060.1|5010.1|0
1617633300000|2021-04-05 14:35:00|5063.7|5013.7|5064.3|5014.3|5064.3|5014.3|5063.2|5013.2|0
1617633600000|2021-04-05 14:40:00|5064.5|5014.5|5067|5017|5067.3|5017.3|5064.5|5014.5|0
1617633900000|2021-04-05 14:45:00|5067.3|5017.3|5067.6|5017.6|5068.1|5018.1|5067|5017|0
1617634200000|2021-04-05 14:50:00|5067.7|5017.7|5064.3|5014.3|5067.9|5017.9|5064.3|5014.3|0
1617634500000|2021-04-05 14:55:00|5064.5|5014.5|5064|5014|5066.3|5016.3|5063.5|5013.5|0
1617634800000|2021-04-05 15:00:00|5064.3|5014.3|5064.9|5014.9|5064.9|5014.9|5062.4|5012.4|0
1617635100000|2021-04-05 15:05:00|5065.1|5015.1|5066.3|5016.3|5066.3|5016.3|5064.5|5014.5|0
1617635400000|2021-04-05 15:10:00|5066.5|5016.5|5066.4|5016.4|5067.9|5017.9|5065.9|5015.9|0
1617635700000|2021-04-05 15:15:00|5066.3|5016.3|5065.1|5015.1|5067|5017|5065.1|5015.1|0
1617636000000|2021-04-05 15:20:00|5065.2|5015.2|5060.6|5010.6|5065.4|5015.4|5059.9|5009.9|0
1617636300000|2021-04-05 15:25:00|5060.8|5010.8|5060.3|5010.3|5060.8|5010.8|5059.9|5009.9|0
1617636600000|2021-04-05 15:30:00|5060.4|5010.4|5062.7|5012.7|5063.6|5013.6|5060.3|5010.3|0
1617636900000|2021-04-05 15:35:00|5062.9|5012.9|5067.1|5017.1|5067.7|5017.7|5062.4|5012.4|0
1617637200000|2021-04-05 15:40:00|5067.3|5017.3|5062.3|5012.3|5068|5018|5061.8|5011.8|0
1617637500000|2021-04-05 15:45:00|5062.2|5012.2|5061.4|5011.4|5062.5|5012.5|5060.9|5010.9|0
1617637800000|2021-04-05 15:50:00|5061.8|5011.8|5060.6|5010.6|5061.8|5011.8|5060|5010|0
1617638100000|2021-04-05 15:55:00|5060.7|5010.7|5060.4|5010.4|5062.3|5012.3|5059.8|5009.8|0
1617638400000|2021-04-05 16:00:00|5060|5010|5061.4|5011.4|5062.3|5012.3|5060|5010|0
1617638700000|2021-04-05 16:05:00|5061.1|5011.1|5059.5|5009.5|5061.4|5011.4|5058.9|5008.9|0
1617639000000|2021-04-05 16:10:00|5059.7|5009.7|5059.1|5009.1|5060|5010|5058.9|5008.9|0
1617639300000|2021-04-05 16:15:00|5059.5|5009.5|5059.5|5009.5|5059.5|5009.5|5058.6|5008.6|0
1617639600000|2021-04-05 16:20:00|5059.2|5009.2|5060.5|5010.5|5060.5|5010.5|5059.1|5009.1|0
1617639900000|2021-04-05 16:25:00|5060.9|5010.9|5062.2|5012.2|5063|5013|5060.9|5010.9|0
1617640200000|2021-04-05 16:30:00|5062.3|5012.3|5064.6|5014.6|5065.3|5015.3|5061.9|5011.9|0
1617640500000|2021-04-05 16:35:00|5064.4|5014.4|5064.9|5014.9|5066|5016|5064.4|5014.4|0
1617640800000|2021-04-05 16:40:00|5064.6|5014.6|5063.5|5013.5|5065.3|5015.3|5063|5013|0
1617641100000|2021-04-05 16:45:00|5063.9|5013.9|5062.8|5012.8|5064.1|5014.1|5062.8|5012.8|0
1617641400000|2021-04-05 16:50:00|5062.7|5012.7|5057.1|5007.1|5062.8|5012.8|5057.1|5007.1|0
1617641700000|2021-04-05 16:55:00|5057.4|5007.4|5056.8|5006.8|5057.4|5007.4|5055.5|5005.5|0
1617642000000|2021-04-05 17:00:00|5056.5|5006.5|5058.5|5008.5|5058.7|5008.7|5056.2|5006.2|0
1617642300000|2021-04-05 17:05:00|5058.7|5008.7|5058.5|5008.5|5059.6|5009.6|5057.6|5007.6|0
1617642600000|2021-04-05 17:10:00|5058.7|5008.7|5056.8|5006.8|5058.7|5008.7|5056.5|5006.5|0
1617642900000|2021-04-05 17:15:00|5056.2|5006.2|5056.8|5006.8|5057.1|5007.1|5055.1|5005.1|0
1617643200000|2021-04-05 17:20:00|5056.5|5006.5|5056|5006|5057.4|5007.4|5056|5006|0
1617643500000|2021-04-05 17:25:00|5055.9|5005.9|5055.7|5005.7|5056.5|5006.5|5054.8|5004.8|0
1617643800000|2021-04-05 17:30:00|5056|5006|5057.4|5007.4|5057.9|5007.9|5055.7|5005.7|0
1617644100000|2021-04-05 17:35:00|5057.6|5007.6|5055.1|5005.1|5057.6|5007.6|5054.3|5004.3|0
1617644400000|2021-04-05 17:40:00|5054.8|5004.8|5054.1|5004.1|5055.1|5005.1|5054.1|5004.1|0
1617644700000|2021-04-05 17:45:00|5054.3|5004.3|5055.7|5005.7|5056|5006|5054.3|5004.3|0
1617645000000|2021-04-05 17:50:00|5055.5|5005.5|5056.8|5006.8|5057.1|5007.1|5055.3|5005.3|0
1617645300000|2021-04-05 17:55:00|5056.9|5006.9|5059.2|5009.2|5059.2|5009.2|5056.2|5006.2|0
1617645600000|2021-04-05 18:00:00|5059|5009|5056.8|5006.8|5059.2|5009.2|5056.8|5006.8|0
1617645900000|2021-04-05 18:05:00|5056.9|5006.9|5058.2|5008.2|5059|5009|5056.9|5006.9|0
1617646200000|2021-04-05 18:10:00|5058.3|5008.3|5058.2|5008.2|5058.7|5008.7|5057.6|5007.6|0
1617646500000|2021-04-05 18:15:00|5058.3|5008.3|5057.9|5007.9|5058.5|5008.5|5057.6|5007.6|0
1617646800000|2021-04-05 18:20:00|5058.2|5008.2|5057.1|5007.1|5058.2|5008.2|5056.5|5006.5|0
1617647100000|2021-04-05 18:25:00|5057.4|5007.4|5057.1|5007.1|5057.6|5007.6|5056.5|5006.5|0
1617647400000|2021-04-05 18:30:00|5057.4|5007.4|5059.6|5009.6|5059.9|5009.9|5057.4|5007.4|0
1617647700000|2021-04-05 18:35:00|5059.4|5009.4|5061.3|5011.3|5061.3|5011.3|5058.7|5008.7|0
1617648000000|2021-04-05 18:40:00|5061.5|5011.5|5060.1|5010.1|5062.9|5012.9|5059|5009|0
1617648300000|2021-04-05 18:45:00|5059.9|5009.9|5058.5|5008.5|5060.1|5010.1|5058|5008|0
1617648600000|2021-04-05 18:50:00|5058.7|5008.7|5056.2|5006.2|5059.4|5009.4|5055.7|5005.7|0
1617648900000|2021-04-05 18:55:00|5056.3|5006.3|5055.2|5005.2|5058|5008|5055.2|5005.2|0
1617649200000|2021-04-05 19:00:00|5055.5|5005.5|5051.8|5001.8|5056|5006|5051.6|5001.6|0
1617649500000|2021-04-05 19:05:00|5051.6|5001.6|5053.6|5003.6|5054.1|5004.1|5051.3|5001.3|0
1617649800000|2021-04-05 19:10:00|5053.8|5003.8|5054.1|5004.1|5054.3|5004.3|5053.6|5003.6|0
1617650100000|2021-04-05 19:15:00|5053.8|5003.8|5059.9|5009.9|5059.9|5009.9|5053.2|5003.2|0
1617650400000|2021-04-05 19:20:00|5059.6|5009.6|5057.4|5007.4|5059.9|5009.9|5057.4|5007.4|0
1617650700000|2021-04-05 19:25:00|5057.7|5007.7|5055.2|5005.2|5057.7|5007.7|5053|5003|0
1617651000000|2021-04-05 19:30:00|5055.3|5005.3|5053.6|5003.6|5055.5|5005.5|5053.3|5003.3|0
1617651300000|2021-04-05 19:35:00|5053.8|5003.8|5058|5008|5058.8|5008.8|5053.8|5003.8|0
1617651600000|2021-04-05 19:40:00|5058.3|5008.3|5058.5|5008.5|5059.1|5009.1|5054.1|5004.1|0
1617651900000|2021-04-05 19:45:00|5058.3|5008.3|5059.9|5009.9|5062.9|5012.9|5057.1|5007.1|0
1617652200000|2021-04-05 19:50:00|5059.6|5009.6|5062.9|5012.9|5063.8|5013.8|5056.4|5006.4|0
1617652500000|2021-04-05 19:55:00|5062.7|5012.7|5058.2|5008.2|5064|5014|5057.4|5007.4|0
1617652800000|2021-04-05 20:00:00|5058.3|5008.3|5058.8|5008.8|5059.4|5009.4|5056.4|5006.4|0
1617653100000|2021-04-05 20:05:00|5058.7|5008.7|5059.9|5009.9|5059.9|5009.9|5057.4|5007.4|0
1617653400000|2021-04-05 20:10:00|5060.1|5010.1|5059.7|5009.7|5061|5011|5059.5|5009.5|0
1617653700000|2021-04-05 20:15:00|5059.6|5009.6|5060.2|5010.2|5060.5|5010.5|5059.6|5009.6|0
1617654000000|2021-04-05 20:20:00|5060.3|5010.3|5059.3|5009.3|5060.3|5010.3|5058.9|5008.9|0
1617654300000|2021-04-05 20:25:00|5059.2|5009.2|5058.8|5008.8|5059.2|5009.2|5058.7|5008.7|0
1617654600000|2021-04-05 20:30:00|5058.9|5008.9|5060.3|5010.3|5060.5|5010.5|5058.9|5008.9|0
1617654900000|2021-04-05 20:35:00|5060.5|5010.5|5060.9|5010.9|5061.4|5011.4|5060.5|5010.5|0
1617655200000|2021-04-05 20:40:00|5061.1|5011.1|5061.1|5011.1|5061.4|5011.4|5060.5|5010.5|0
1617655500000|2021-04-05 20:45:00|5061.2|5011.2|5061.4|5011.4|5061.4|5011.4|5060.5|5010.5|0
1617655800000|2021-04-05 20:50:00|5061.1|5011.1|5061.1|5011.1|5061.6|5011.6|5060.5|5010.5|0
1617656100000|2021-04-05 20:55:00|5060.9|5010.9|5061.1|5011.1|5061.4|5011.4|5060.5|5010.5|0
1617656400000|2021-04-05 21:00:00|5061.2|5011.2|5060.5|5010.5|5061.2|5011.2|5060.2|5010.2|0
1617656700000|2021-04-05 21:05:00|5060.4|5010.4|5059.5|5009.5|5060.5|5010.5|5059.5|5009.5|0
1617657000000|2021-04-05 21:10:00|5059.4|5009.4|5060|5010|5060|5010|5059.3|5009.3|0
1617657300000|2021-04-05 21:15:00|5059.8|5009.8|5059.8|5009.8|5059.8|5009.8|5059.8|5009.8|0
1617657600000|2021-04-05 21:20:00|5059.6|5009.6|5060|5010|5060|5010|5059.6|5009.6|0
1617657900000|2021-04-05 21:25:00|5060.1|5010.1|5059.7|5009.7|5060.4|5010.4|5059.7|5009.7|0
1617658200000|2021-04-05 21:30:00|5059.8|5009.8|5059.6|5009.6|5059.8|5009.8|5059.4|5009.4|0
1617658500000|2021-04-05 21:35:00|5059.4|5009.4|5059.4|5009.4|5059.6|5009.6|5059.4|5009.4|0
1617658800000|2021-04-05 21:40:00|5059.5|5009.5|5059.4|5009.4|5059.5|5009.5|5059.4|5009.4|0
1617659100000|2021-04-05 21:45:00|5059.5|5009.5|5059.6|5009.6|5059.6|5009.6|5059.5|5009.5|0
1617659400000|2021-04-05 21:50:00|5059.5|5009.5|5059.3|5009.3|5059.6|5009.6|5059.3|5009.3|0
1617659700000|2021-04-05 21:55:00|5059.2|5009.2|5060.1|5010.1|5060.2|5010.2|5059.2|5009.2|0
1617660000000|2021-04-05 22:00:00|5060|5010|5059.6|5009.6|5061.1|5011.1|5059.4|5009.4|0
1617660300000|2021-04-05 22:05:00|5059.9|5009.9|5059.6|5009.6|5060.1|5010.1|5059|5009|0
1617660600000|2021-04-05 22:10:00|5059.9|5009.9|5060.1|5010.1|5060.5|5010.5|5059.7|5009.7|0
1617660900000|2021-04-05 22:15:00|5060.3|5010.3|5059.9|5009.9|5060.4|5010.4|5059.9|5009.9|0
1617661200000|2021-04-05 22:20:00|5059.8|5009.8|5060.1|5010.1|5060.1|5010.1|5059.4|5009.4|0
1617661500000|2021-04-05 22:25:00|5059.9|5009.9|5059.9|5009.9|5060.1|5010.1|5059.6|5009.6|0
1617661800000|2021-04-05 22:30:00|5059.8|5009.8|5059.9|5009.9|5059.9|5009.9|5059|5009|0
1617662100000|2021-04-05 22:35:00|5060.1|5010.1|5060.7|5010.7|5061.3|5011.3|5060.1|5010.1|0
1617662400000|2021-04-05 22:40:00|5060.8|5010.8|5062.4|5012.4|5062.6|5012.6|5060.7|5010.7|0
1617662700000|2021-04-05 22:45:00|5062.6|5012.6|5064|5014|5065.1|5015.1|5062.6|5012.6|0
1617663000000|2021-04-05 22:50:00|5064.1|5014.1|5063.1|5013.1|5064.1|5014.1|5062.6|5012.6|0
1617663300000|2021-04-05 22:55:00|5063.2|5013.2|5064.3|5014.3|5064.3|5014.3|5063.2|5013.2|0
1617663600000|2021-04-05 23:00:00|5064.2|5014.2|5064.5|5014.5|5065.4|5015.4|5063.8|5013.8|0
1617663900000|2021-04-05 23:05:00|5064.3|5014.3|5064.3|5014.3|5064.8|5014.8|5064|5014|0
1617664200000|2021-04-05 23:10:00|5064.5|5014.5|5063.8|5013.8|5064.5|5014.5|5063.4|5013.4|0
1617664500000|2021-04-05 23:15:00|5063.7|5013.7|5064|5014|5064.5|5014.5|5063.4|5013.4|0
1617664800000|2021-04-05 23:20:00|5064.3|5014.3|5064|5014|5064.3|5014.3|5063.8|5013.8|0
1617665100000|2021-04-05 23:25:00|5064.3|5014.3|5064.3|5014.3|5064.5|5014.5|5064.3|5014.3|0
1617665400000|2021-04-05 23:30:00|5064.2|5014.2|5063.8|5013.8|5064.2|5014.2|5063.4|5013.4|0
1617665700000|2021-04-05 23:35:00|5063.7|5013.7|5063.3|5013.3|5063.7|5013.7|5063.1|5013.1|0
1617666000000|2021-04-05 23:40:00|5063.4|5013.4|5063.1|5013.1|5063.4|5013.4|5063|5013|0
1617666300000|2021-04-05 23:45:00|5062.9|5012.9|5062.6|5012.6|5063.4|5013.4|5062.4|5012.4|0
1617666600000|2021-04-05 23:50:00|5062.7|5012.7|5062.9|5012.9|5063.1|5013.1|5062|5012|0
1617666900000|2021-04-05 23:55:00|5062.6|5012.6|5062|5012|5062.9|5012.9|5061.5|5011.5|0
1617667200000|2021-04-06 00:00:00|5062.4|5012.4|5060.7|5010.7|5062.6|5012.6|5059.6|5009.6|0
1617667500000|2021-04-06 00:05:00|5060.8|5010.8|5059|5009|5061|5011|5059|5009|0
1617667800000|2021-04-06 00:10:00|5059.4|5009.4|5055.9|5005.9|5059.6|5009.6|5055.9|5005.9|0
1617668100000|2021-04-06 00:15:00|5056|5006|5049.1|4999.1|5056.2|5006.2|5035.4|4985.4|0
1617668400000|2021-04-06 00:20:00|5049|4999|5044.2|4994.2|5049.1|4999.1|5044.2|4994.2|0
1617668700000|2021-04-06 00:25:00|5044.6|4994.6|5043|4993|5045.4|4995.4|5043|4993|0
1617669000000|2021-04-06 00:30:00|5042.5|4992.5|5041.8|4991.8|5043|4993|5040.5|4990.5|0
1617669300000|2021-04-06 00:35:00|5041.3|4991.3|5044.2|4994.2|5044.2|4994.2|5040.6|4990.6|0
1617669600000|2021-04-06 00:40:00|5043.7|4993.7|5046.5|4996.5|5046.5|4996.5|5043|4993|0
1617669900000|2021-04-06 00:45:00|5046.2|4996.2|5047.6|4997.6|5047.6|4997.6|5045.8|4995.8|0
1617670200000|2021-04-06 00:50:00|5047.2|4997.2|5047.6|4997.6|5047.6|4997.6|5046.4|4996.4|0
1617670500000|2021-04-06 00:55:00|5047.7|4997.7|5047.6|4997.6|5047.7|4997.7|5046.4|4996.4|0
1617670800000|2021-04-06 01:00:00|5047.4|4997.4|5046.6|4996.6|5047.4|4997.4|5046.6|4996.6|0
1617671100000|2021-04-06 01:05:00|5047|4997|5045.2|4995.2|5047.8|4997.8|5044|4994|0
1617671400000|2021-04-06 01:10:00|5045.3|4995.3|5044.1|4994.1|5045.3|4995.3|5044|4994|0
1617671700000|2021-04-06 01:15:00|5044|4994|5042.8|4992.8|5044.1|4994.1|5042.8|4992.8|0
1617672000000|2021-04-06 01:20:00|5042.9|4992.9|5042.8|4992.8|5042.9|4992.9|5042.8|4992.8|0
1617672300000|2021-04-06 01:25:00|5042.4|4992.4|5041.6|4991.6|5042.4|4992.4|5041.6|4991.6|0
1617672600000|2021-04-06 01:30:00|5041.7|4991.7|5040.5|4990.5|5041.7|4991.7|5040.5|4990.5|0
1617672900000|2021-04-06 01:35:00|5040.4|4990.4|5040.4|4990.4|5041.7|4991.7|5040.4|4990.4|0
1617673200000|2021-04-06 01:40:00|5040.2|4990.2|5039.3|4989.3|5040.5|4990.5|5039.2|4989.2|0
1617673500000|2021-04-06 01:45:00|5039.2|4989.2|5039.1|4989.1|5039.2|4989.2|5039.1|4989.1|0
1617673800000|2021-04-06 01:50:00|5038.6|4988.6|5036.6|4986.6|5039.1|4989.1|5036.6|4986.6|0
1617674100000|2021-04-06 01:55:00|5036.4|4986.4|5036.6|4986.6|5036.6|4986.6|5034.2|4984.2|0
1617674400000|2021-04-06 02:00:00|5036.8|4986.8|5036.7|4986.7|5036.8|4986.8|5036.1|4986.1|0
1617674700000|2021-04-06 02:05:00|5036.5|4986.5|5034.3|4984.3|5036.7|4986.7|5034.3|4984.3|0
1617675000000|2021-04-06 02:10:00|5034.7|4984.7|5035.5|4985.5|5035.5|4985.5|5034.3|4984.3|0
1617675300000|2021-04-06 02:15:00|5035.3|4985.3|5036.8|4986.8|5036.8|4986.8|5034.3|4984.3|0
1617675600000|2021-04-06 02:20:00|5036.7|4986.7|5035.5|4985.5|5036.7|4986.7|5035.5|4985.5|0
1617675900000|2021-04-06 02:25:00|5035.3|4985.3|5035.5|4985.5|5035.5|4985.5|5034.3|4984.3|0
1617676200000|2021-04-06 02:30:00|5035.3|4985.3|5035.5|4985.5|5035.5|4985.5|5034.3|4984.3|0
1617676500000|2021-04-06 02:35:00|5035.3|4985.3|5035|4985|5035.6|4985.6|5034.3|4984.3|0
1617676800000|2021-04-06 02:40:00|5034.7|4984.7|5035.5|4985.5|5035.5|4985.5|5033.1|4983.1|0
1617677100000|2021-04-06 02:45:00|5035.3|4985.3|5035.6|4985.6|5035.6|4985.6|5034.3|4984.3|0
1617677400000|2021-04-06 02:50:00|5035.5|4985.5|5035.6|4985.6|5035.6|4985.6|5034.4|4984.4|0
1617677700000|2021-04-06 02:55:00|5035.5|4985.5|5035.6|4985.6|5035.6|4985.6|5034.4|4984.4|0
1617678000000|2021-04-06 03:00:00|5035.4|4985.4|5034.4|4984.4|5035.6|4985.6|5034.4|4984.4|0
1617678300000|2021-04-06 03:05:00|5033.9|4983.9|5033.2|4983.2|5034.4|4984.4|5033.2|4983.2|0
1617678600000|2021-04-06 03:10:00|5033.6|4983.6|5033.2|4983.2|5034.4|4984.4|5033.2|4983.2|0
1617678900000|2021-04-06 03:15:00|5033.1|4983.1|5033.1|4983.1|5033.1|4983.1|5031.8|4981.8|0
1617679200000|2021-04-06 03:20:00|5032.5|4982.5|5031.9|4981.9|5033.1|4983.1|5031.9|4981.9|0
1617679500000|2021-04-06 03:25:00|5031.8|4981.8|5030.6|4980.6|5031.8|4981.8|5030.6|4980.6|0
1617679800000|2021-04-06 03:30:00|5030.4|4980.4|5026.9|4976.9|5030.6|4980.6|5025.7|4975.7|0
1617680100000|2021-04-06 03:35:00|5027|4977|5022.9|4972.9|5027|4977|5022.9|4972.9|0
1617680400000|2021-04-06 03:40:00|5022.7|4972.7|5024.1|4974.1|5024.1|4974.1|5021.7|4971.7|0
1617680700000|2021-04-06 03:45:00|5023.9|4973.9|5024.2|4974.2|5024.2|4974.2|5022.9|4972.9|0
1617681000000|2021-04-06 03:50:00|5023.9|4973.9|5024.2|4974.2|5024.2|4974.2|5023|4973|0
1617681300000|2021-04-06 03:55:00|5024.4|4974.4|5024.2|4974.2|5025.5|4975.5|5024.2|4974.2|0
1617681600000|2021-04-06 04:00:00|5024.7|4974.7|5023|4973|5025.5|4975.5|5023|4973|0
1617681900000|2021-04-06 04:05:00|5022.8|4972.8|5023|4973|5023|4973|5021.8|4971.8|0
1617682200000|2021-04-06 04:10:00|5023.1|4973.1|5023.1|4973.1|5023.1|4973.1|5021.8|4971.8|0
1617682500000|2021-04-06 04:15:00|5023|4973|5023|4973|5023|4973|5021.8|4971.8|0
1617682800000|2021-04-06 04:20:00|5022.8|4972.8|5023.1|4973.1|5023.1|4973.1|5022.4|4972.4|0
1617683100000|2021-04-06 04:25:00|5023|4973|5023.1|4973.1|5023.1|4973.1|5023|4973|0
1617683400000|2021-04-06 04:30:00|5023.6|4973.6|5024.3|4974.3|5024.3|4974.3|5023.1|4973.1|0
1617684000000|2021-04-06 04:40:00|5023.1|4973.1|5024.3|4974.3|5024.3|4974.3|5023|4973|0
1617684300000|2021-04-06 04:45:00|5023.6|4973.6|5022.9|4972.9|5024.1|4974.1|5022.9|4972.9|0
1617684900000|2021-04-06 04:55:00|5022.7|4972.7|5022.9|4972.9|5022.9|4972.9|5021.7|4971.7|0
1617685200000|2021-04-06 05:00:00|5022.8|4972.8|5021.8|4971.8|5022.8|4972.8|5021.2|4971.2|0
1617685500000|2021-04-06 05:05:00|5021.4|4971.4|5020.6|4970.6|5021.4|4971.4|5020.6|4970.6|0
1617685800000|2021-04-06 05:10:00|5021.2|4971.2|5020.7|4970.7|5021.9|4971.9|5020.6|4970.6|0
1617686100000|2021-04-06 05:15:00|5020.2|4970.2|5019.5|4969.5|5020.7|4970.7|5019.4|4969.4|0
1617686400000|2021-04-06 05:20:00|5019.4|4969.4|5019.5|4969.5|5020.7|4970.7|5019.4|4969.4|0
1617686700000|2021-04-06 05:25:00|5019.4|4969.4|5018.2|4968.2|5019.5|4969.5|5018.2|4968.2|0
1617687000000|2021-04-06 05:30:00|5018.7|4968.7|5018.3|4968.3|5020.7|4970.7|5018.2|4968.2|0
1617687300000|2021-04-06 05:35:00|5018.7|4968.7|5019.4|4969.4|5019.5|4969.5|5018.2|4968.2|0
1617687600000|2021-04-06 05:40:00|5018.9|4968.9|5017|4967|5018.9|4968.9|5017|4967|0
1617687900000|2021-04-06 05:45:00|5017.1|4967.1|5019.5|4969.5|5019.5|4969.5|5017|4967|0
1617688200000|2021-04-06 05:50:00|5019.1|4969.1|5023.1|4973.1|5023.2|4973.2|5018.3|4968.3|0
1617688500000|2021-04-06 05:55:00|5023.2|4973.2|5025.5|4975.5|5025.5|4975.5|5023.1|4973.1|0
1617688800000|2021-04-06 06:00:00|5025.1|4975.1|5030.4|4980.4|5030.4|4980.4|5024.3|4974.3|0
1617689100000|2021-04-06 06:05:00|5029.9|4979.9|5030.3|4980.3|5031.6|4981.6|5029.2|4979.2|0
1617689400000|2021-04-06 06:10:00|5030.5|4980.5|5026.6|4976.6|5030.9|4980.9|5026.6|4976.6|0
1617689700000|2021-04-06 06:15:00|5026.4|4976.4|5030|4980|5030|4980|5026.4|4976.4|0
1617690000000|2021-04-06 06:20:00|5030.1|4980.1|5028.8|4978.8|5030.1|4980.1|5027.6|4977.6|0
1617690300000|2021-04-06 06:25:00|5028.4|4978.4|5031.3|4981.3|5031.3|4981.3|5027.6|4977.6|0
1617690600000|2021-04-06 06:30:00|5031.2|4981.2|5032.5|4982.5|5032.5|4982.5|5030.1|4980.1|0
1617690900000|2021-04-06 06:35:00|5032.6|4982.6|5033.8|4983.8|5033.8|4983.8|5031.3|4981.3|0
1617691500000|2021-04-06 06:45:00|5035|4985|5035.1|4985.1|5036.3|4986.3|5033.8|4983.8|0
1617691800000|2021-04-06 06:50:00|5035.6|4985.6|5039.9|4989.9|5039.9|4989.9|5035.6|4985.6|0
1617692100000|2021-04-06 06:55:00|5039.8|4989.8|5038.6|4988.6|5039.9|4989.9|5036.2|4986.2|0
1617692400000|2021-04-06 07:00:00|5039.1|4989.1|5024|4974|5041|4991|5024|4974|0
1617692700000|2021-04-06 07:05:00|5022.8|4972.8|5047.2|5027.2|5047.2|5027.2|5019.2|4969.2|0
1617693000000|2021-04-06 07:10:00|5047.5|5027.5|5041.7|5021.7|5047.8|5027.8|5041.5|5021.5|0
1617693300000|2021-04-06 07:15:00|5042|5022|5049|5029|5049.7|5029.7|5042|5022|0
1617693600000|2021-04-06 07:20:00|5049.1|5029.1|5047.5|5027.5|5050.1|5030.1|5045.8|5025.8|0
1617693900000|2021-04-06 07:25:00|5047.6|5027.6|5046|5026|5049.3|5029.3|5045.3|5025.3|0
1617694200000|2021-04-06 07:30:00|5045.9|5025.9|5043.2|5023.2|5046.3|5026.3|5043.1|5023.1|0
1617694500000|2021-04-06 07:35:00|5043.3|5023.3|5046.9|5026.9|5047.4|5027.4|5043.3|5023.3|0
1617694800000|2021-04-06 07:40:00|5047|5027|5051.4|5031.4|5052.7|5032.7|5046.5|5026.5|0
1617695100000|2021-04-06 07:45:00|5051.8|5031.8|5046.4|5026.4|5051.8|5031.8|5046.1|5026.1|0
1617695400000|2021-04-06 07:50:00|5046.1|5026.1|5042.9|5022.9|5046.1|5026.1|5041.8|5021.8|0
1617695700000|2021-04-06 07:55:00|5043.2|5023.2|5038.8|5018.8|5043.3|5023.3|5038.6|5018.6|0
1617696000000|2021-04-06 08:00:00|5039|5019|5030.7|5010.7|5039|5019|5030.2|5010.2|0
1617696300000|2021-04-06 08:05:00|5030.8|5010.8|5029.6|5009.6|5031.2|5011.2|5027.4|5007.4|0
1617696600000|2021-04-06 08:10:00|5029.8|5009.8|5025.2|5005.2|5030.2|5010.2|5025.1|5005.1|0
1617696900000|2021-04-06 08:15:00|5025.3|5005.3|5022.2|5002.2|5025.4|5005.4|5021.8|5001.8|0
1617697200000|2021-04-06 08:20:00|5022.1|5002.1|5023|5003|5023.5|5003.5|5021.1|5001.1|0
1617697500000|2021-04-06 08:25:00|5023.1|5003.1|5017|4997|5024.1|5004.1|5015.9|4995.9|0
1617697800000|2021-04-06 08:30:00|5017.3|4997.3|5022.9|5002.9|5022.9|5002.9|5016.9|4996.9|0
1617698100000|2021-04-06 08:35:00|5022.8|5002.8|5023|5003|5024.3|5004.3|5021.8|5001.8|0
1617698400000|2021-04-06 08:40:00|5023.1|5003.1|5022.5|5002.5|5023.7|5003.7|5022.4|5002.4|0
1617698700000|2021-04-06 08:45:00|5022.6|5002.6|5020.4|5000.4|5024.4|5004.4|5020.4|5000.4|0
1617699000000|2021-04-06 08:50:00|5020.2|5000.2|5020|5000|5022|5002|5019.2|4999.2|0
1617699300000|2021-04-06 08:55:00|5019.9|4999.9|5018|4998|5020.1|5000.1|5017|4997|0
1617699600000|2021-04-06 09:00:00|5018.1|4998.1|5018.1|4998.1|5018.5|4998.5|5016.6|4996.6|0
1617699900000|2021-04-06 09:05:00|5018|4998|5014.1|4994.1|5018.1|4998.1|5013.4|4993.4|0
1617700200000|2021-04-06 09:10:00|5014|4994|5014.6|4994.6|5014.9|4994.9|5012.8|4992.8|0
1617700500000|2021-04-06 09:15:00|5014.8|4994.8|5015.7|4995.7|5015.9|4995.9|5014.2|4994.2|0
1617700800000|2021-04-06 09:20:00|5015.6|4995.6|5011.5|4991.5|5015.6|4995.6|5010.9|4990.9|0
1617701100000|2021-04-06 09:25:00|5011.3|4991.3|5010.3|4990.3|5011.9|4991.9|5010.2|4990.2|0
1617701400000|2021-04-06 09:30:00|5010.1|4990.1|5007.8|4987.8|5010.3|4990.3|5006.1|4986.1|0
1617701700000|2021-04-06 09:35:00|5007.9|4987.9|5009.3|4989.3|5010.3|4990.3|5007.4|4987.4|0
1617702000000|2021-04-06 09:40:00|5009.2|4989.2|5006.9|4986.9|5009.5|4989.5|5006.8|4986.8|0
1617702300000|2021-04-06 09:45:00|5007.4|4987.4|5008.2|4988.2|5009.2|4989.2|5007.4|4987.4|0
1617702600000|2021-04-06 09:50:00|5008.1|4988.1|5008.7|4988.7|5008.8|4988.8|5006.3|4986.3|0
1617702900000|2021-04-06 09:55:00|5009.1|4989.1|5009.9|4989.9|5010.6|4990.6|5008.8|4988.8|0
1617703200000|2021-04-06 10:00:00|5010|4990|5011|4991|5011|4991|5009.7|4989.7|0
1617703500000|2021-04-06 10:05:00|5011.2|4991.2|5012.4|4992.4|5012.6|4992.6|5011|4991|0
1617703800000|2021-04-06 10:10:00|5012.6|4992.6|5012.2|4992.2|5012.7|4992.7|5011|4991|0
1617704100000|2021-04-06 10:15:00|5012|4992|5009.7|4989.7|5012|4992|5009.7|4989.7|0
1617704400000|2021-04-06 10:20:00|5009.8|4989.8|5005.7|4985.7|5009.8|4989.8|5005.7|4985.7|0
1617704700000|2021-04-06 10:25:00|5005.8|4985.8|5008.4|4988.4|5008.5|4988.5|5005.8|4985.8|0
1617705000000|2021-04-06 10:30:00|5008.3|4988.3|5007.1|4987.1|5009|4989|5006.9|4986.9|0
1617705300000|2021-04-06 10:35:00|5006.9|4986.9|5005.6|4985.6|5007.1|4987.1|5005.3|4985.3|0
1617705600000|2021-04-06 10:40:00|5005.4|4985.4|5004.9|4984.9|5006.9|4986.9|5004.9|4984.9|0
1617705900000|2021-04-06 10:45:00|5005|4985|5007.2|4987.2|5007.6|4987.6|5004.6|4984.6|0
1617706200000|2021-04-06 10:50:00|5007|4987|5005.2|4985.2|5007.3|4987.3|5005|4985|0
1617706500000|2021-04-06 10:55:00|5005|4985|5005.7|4985.7|5006.3|4986.3|5004.2|4984.2|0
1617706800000|2021-04-06 11:00:00|5005.8|4985.8|5005.3|4985.3|5007|4987|5004.6|4984.6|0
1617707100000|2021-04-06 11:05:00|5005.2|4985.2|5006.4|4986.4|5007.5|4987.5|5005.2|4985.2|0
1617707400000|2021-04-06 11:10:00|5006.3|4986.3|5007.1|4987.1|5007.4|4987.4|5006.1|4986.1|0
1617707700000|2021-04-06 11:15:00|5007|4987|5007.5|4987.5|5008.2|4988.2|5006.1|4986.1|0
1617708000000|2021-04-06 11:20:00|5007.6|4987.6|5007.2|4987.2|5007.6|4987.6|5006.7|4986.7|0
1617708300000|2021-04-06 11:25:00|5007.3|4987.3|5007.1|4987.1|5007.3|4987.3|5006.5|4986.5|0
1617708600000|2021-04-06 11:30:00|5007.6|4987.6|5007.8|4987.8|5008.4|4988.4|5007.1|4987.1|0
1617708900000|2021-04-06 11:35:00|5007.6|4987.6|5009.6|4989.6|5009.9|4989.9|5007|4987|0
1617709200000|2021-04-06 11:40:00|5009.5|4989.5|5009.3|4989.3|5009.7|4989.7|5008.6|4988.6|0
1617709500000|2021-04-06 11:45:00|5009.2|4989.2|5010.9|4990.9|5011|4991|5009|4989|0
1617709800000|2021-04-06 11:50:00|5010.7|4990.7|5009.8|4989.8|5010.8|4990.8|5009.4|4989.4|0
1617710100000|2021-04-06 11:55:00|5009.7|4989.7|5010.3|4990.3|5010.3|4990.3|5008.9|4988.9|0
1617710400000|2021-04-06 12:00:00|5010.2|4990.2|5010.7|4990.7|5011|4991|5010.2|4990.2|0
1617710700000|2021-04-06 12:05:00|5010.9|4990.9|5011.6|4991.6|5011.9|4991.9|5010.8|4990.8|0
1617711000000|2021-04-06 12:10:00|5011.5|4991.5|5010.3|4990.3|5013.3|4993.3|5010.3|4990.3|0
1617711300000|2021-04-06 12:15:00|5010.5|4990.5|5014.2|4994.2|5014.2|4994.2|5010.5|4990.5|0
1617711600000|2021-04-06 12:20:00|5014.4|4994.4|5017.5|4997.5|5017.6|4997.6|5014.4|4994.4|0
1617711900000|2021-04-06 12:25:00|5017.3|4997.3|5017.7|4997.7|5018.4|4998.4|5017|4997|0
1617712200000|2021-04-06 12:30:00|5017.5|4997.5|5019|4999|5019.1|4999.1|5017.5|4997.5|0
1617712500000|2021-04-06 12:35:00|5019.1|4999.1|5017.8|4997.8|5019.1|4999.1|5017.1|4997.1|0
1617712800000|2021-04-06 12:40:00|5018|4998|5020.9|5000.9|5021.1|5001.1|5017.7|4997.7|0
1617713100000|2021-04-06 12:45:00|5020.8|5000.8|5021.5|5001.5|5021.7|5001.7|5019.4|4999.4|0
1617713400000|2021-04-06 12:50:00|5021.6|5001.6|5021.4|5001.4|5022.6|5002.6|5020.6|5000.6|0
1617713700000|2021-04-06 12:55:00|5021.6|5001.6|5022.5|5002.5|5022.7|5002.7|5021.6|5001.6|0
1617714000000|2021-04-06 13:00:00|5022.6|5002.6|5020.5|5000.5|5022.8|5002.8|5020|5000|0
1617714300000|2021-04-06 13:05:00|5020.4|5000.4|5019.2|4999.2|5020.9|5000.9|5018.9|4998.9|0
1617714600000|2021-04-06 13:10:00|5019.1|4999.1|5019.1|4999.1|5019.4|4999.4|5018.7|4998.7|0
1617714900000|2021-04-06 13:15:00|5019|4999|5020.4|5000.4|5020.4|5000.4|5017.1|4997.1|0
1617715200000|2021-04-06 13:20:00|5020.5|5000.5|5018.6|4998.6|5020.5|5000.5|5018.6|4998.6|0
1617715500000|2021-04-06 13:25:00|5018.4|4998.4|5018.5|4998.5|5019.1|4999.1|5017.8|4997.8|0
1617715800000|2021-04-06 13:30:00|5018.2|4998.2|5018.2|4998.2|5019.1|4999.1|5016.8|4996.8|0
1617716100000|2021-04-06 13:35:00|5018.1|4998.1|5017|4997|5018.1|4998.1|5015.4|4995.4|0
1617716400000|2021-04-06 13:40:00|5016.4|4996.4|5017.4|4997.4|5017.5|4997.5|5015.8|4995.8|0
1617716700000|2021-04-06 13:45:00|5017.9|4997.9|5018.2|4998.2|5019.5|4999.5|5017.8|4997.8|0
1617717000000|2021-04-06 13:50:00|5018.3|4998.3|5015.8|4995.8|5018.3|4998.3|5015.5|4995.5|0
1617717300000|2021-04-06 13:55:00|5015.7|4995.7|5015.4|4995.4|5015.7|4995.7|5013.4|4993.4|0
1617717600000|2021-04-06 14:00:00|5015.3|4995.3|5013.3|4993.3|5015.4|4995.4|5013|4993|0
1617717900000|2021-04-06 14:05:00|5013.2|4993.2|5012.3|4992.3|5013.2|4993.2|5010.2|4990.2|0
1617718200000|2021-04-06 14:10:00|5012.5|4992.5|5013.6|4993.6|5013.9|4993.9|5012.1|4992.1|0
1617718500000|2021-04-06 14:15:00|5013.7|4993.7|5014.5|4994.5|5014.6|4994.6|5012.6|4992.6|0
1617718800000|2021-04-06 14:20:00|5014.6|4994.6|5014.8|4994.8|5015.9|4995.9|5014.6|4994.6|0
1617719100000|2021-04-06 14:25:00|5014.6|4994.6|5016.2|4996.2|5016.5|4996.5|5014|4994|0
1617719400000|2021-04-06 14:30:00|5016.3|4996.3|5017.9|4997.9|5017.9|4997.9|5014.6|4994.6|0
1617719700000|2021-04-06 14:35:00|5017.8|4997.8|5018|4998|5018.3|4998.3|5016.6|4996.6|0
1617720000000|2021-04-06 14:40:00|5017.9|4997.9|5019.3|4999.3|5019.4|4999.4|5017.8|4997.8|0
1617720300000|2021-04-06 14:45:00|5019.4|4999.4|5020.9|5000.9|5021.1|5001.1|5018.8|4998.8|0
1617720600000|2021-04-06 14:50:00|5020.7|5000.7|5020.7|5000.7|5023|5003|5019.8|4999.8|0
1617720900000|2021-04-06 14:55:00|5020.5|5000.5|5022.3|5002.3|5022.3|5002.3|5020.5|5000.5|0
1617721200000|2021-04-06 15:00:00|5022.5|5002.5|5020.3|5000.3|5022.5|5002.5|5019.5|4999.5|0
1617721500000|2021-04-06 15:05:00|5020.1|5000.1|5019.8|4999.8|5020.2|5000.2|5018.6|4998.6|0
1617721800000|2021-04-06 15:10:00|5020.1|5000.1|5018.1|4998.1|5020.1|5000.1|5018.1|4998.1|0
1617722100000|2021-04-06 15:15:00|5018.3|4998.3|5019|4999|5019.2|4999.2|5017.9|4997.9|0
1617722400000|2021-04-06 15:20:00|5019.1|4999.1|5017.3|4997.3|5019.4|4999.4|5017.2|4997.2|0
1617722700000|2021-04-06 15:25:00|5017.4|4997.4|5019.3|4999.3|5019.3|4999.3|5016.5|4996.5|0
1617723000000|2021-04-06 15:30:00|5034.4|4984.4|5030.7|4980.7|5035.6|4985.6|5028.3|4978.3|0
1617723300000|2021-04-06 15:35:00|5030.8|4980.8|5035.7|4985.7|5036.9|4986.9|5030.7|4980.7|0
1617723600000|2021-04-06 15:40:00|5036.1|4986.1|5035.7|4985.7|5036.9|4986.9|5035.6|4985.6|0
1617723900000|2021-04-06 15:45:00|5036.2|4986.2|5036.9|4986.9|5037|4987|5036.2|4986.2|0
1617724200000|2021-04-06 15:50:00|5037|4987|5037|4987|5037|4987|5036.9|4986.9|0
1617724500000|2021-04-06 15:55:00|5036.9|4986.9|5038.1|4988.1|5038.2|4988.2|5035.7|4985.7|0
1617724800000|2021-04-06 16:00:00|5038.2|4988.2|5038.1|4988.1|5038.2|4988.2|5036.8|4986.8|0
1617725100000|2021-04-06 16:05:00|5038|4988|5036.8|4986.8|5038.1|4988.1|5036.8|4986.8|0
1617725400000|2021-04-06 16:10:00|5036.9|4986.9|5036.9|4986.9|5038.1|4988.1|5036.8|4986.8|0
1617725700000|2021-04-06 16:15:00|5036.8|4986.8|5036.8|4986.8|5038.2|4988.2|5036.8|4986.8|0
1617726000000|2021-04-06 16:20:00|5036.9|4986.9|5036.8|4986.8|5036.9|4986.9|5036.8|4986.8|0
1617726300000|2021-04-06 16:25:00|5036.9|4986.9|5036.7|4986.7|5036.9|4986.9|5036.7|4986.7|0
1617726600000|2021-04-06 16:30:00|5036.8|4986.8|5035.6|4985.6|5036.8|4986.8|5034.3|4984.3|0
1617726900000|2021-04-06 16:35:00|5035.5|4985.5|5034.2|4984.2|5035.5|4985.5|5034.2|4984.2|0
1617727200000|2021-04-06 16:40:00|5034.3|4984.3|5033.1|4983.1|5035.5|4985.5|5033.1|4983.1|0
1617727500000|2021-04-06 16:45:00|5033.2|4983.2|5031.9|4981.9|5033.2|4983.2|5030.7|4980.7|0
1617727800000|2021-04-06 16:50:00|5032.3|4982.3|5033.1|4983.1|5033.1|4983.1|5031.9|4981.9|0
1617728100000|2021-04-06 16:55:00|5032.7|4982.7|5033.1|4983.1|5033.2|4983.2|5031.9|4981.9|0
1617728400000|2021-04-06 17:00:00|5033.2|4983.2|5030.6|4980.6|5033.2|4983.2|5030.6|4980.6|0
1617728700000|2021-04-06 17:05:00|5030.1|4980.1|5024.6|4974.6|5030.1|4980.1|5024.6|4974.6|0
1617729000000|2021-04-06 17:10:00|5024.5|4974.5|5024.5|4974.5|5025.8|4975.8|5023.3|4973.3|0
1617729300000|2021-04-06 17:15:00|5024|4974|5024.5|4974.5|5025.8|4975.8|5023.3|4973.3|0
1617729600000|2021-04-06 17:20:00|5024.4|4974.4|5020.8|4970.8|5024.4|4974.4|5020.8|4970.8|0
1617729900000|2021-04-06 17:25:00|5021.2|4971.2|5019.5|4969.5|5022|4972|5018.2|4968.2|0
1617730200000|2021-04-06 17:30:00|5019.4|4969.4|5020.8|4970.8|5022|4972|5018.2|4968.2|0
1617730500000|2021-04-06 17:35:00|5020.9|4970.9|5023.3|4973.3|5023.3|4973.3|5020.8|4970.8|0
1617730800000|2021-04-06 17:40:00|5023.4|4973.4|5023.4|4973.4|5024.6|4974.6|5023.3|4973.3|0
1617731100000|2021-04-06 17:45:00|5023.9|4973.9|5023.4|4973.4|5025.9|4975.9|5023.4|4973.4|0
1617731400000|2021-04-06 17:50:00|5023.5|4973.5|5024.7|4974.7|5024.7|4974.7|5023.4|4973.4|0
1617731700000|2021-04-06 17:55:00|5024.6|4974.6|5021.1|4971.1|5024.7|4974.7|5021|4971|0
1617732000000|2021-04-06 18:00:00|5021.5|4971.5|5024.8|4974.8|5024.8|4974.8|5021|4971|0
1617732300000|2021-04-06 18:05:00|5024.7|4974.7|5024.7|4974.7|5024.7|4974.7|5023.5|4973.5|0
1617732600000|2021-04-06 18:10:00|5024.2|4974.2|5023.5|4973.5|5024.8|4974.8|5023.5|4973.5|0
1617732900000|2021-04-06 18:15:00|5023.6|4973.6|5021.1|4971.1|5023.6|4973.6|5021.1|4971.1|0
1617733200000|2021-04-06 18:20:00|5020.6|4970.6|5022.3|4972.3|5022.3|4972.3|5019.9|4969.9|0
1617733800000|2021-04-06 18:30:00|5022.2|4972.2|5021|4971|5022.3|4972.3|5021|4971|0
1617734100000|2021-04-06 18:35:00|5020.5|4970.5|5019.8|4969.8|5021|4971|5018.5|4968.5|0
1617734400000|2021-04-06 18:40:00|5019.9|4969.9|5021.1|4971.1|5021.2|4971.2|5019.9|4969.9|0
1617734700000|2021-04-06 18:45:00|5020.6|4970.6|5022.4|4972.4|5022.4|4972.4|5019.8|4969.8|0
1617735000000|2021-04-06 18:50:00|5022.3|4972.3|5019.9|4969.9|5022.3|4972.3|5019.8|4969.8|0
1617735300000|2021-04-06 18:55:00|5020.4|4970.4|5019.9|4969.9|5021.2|4971.2|5018.7|4968.7|0
1617735600000|2021-04-06 19:00:00|5019.8|4969.8|5016|4966|5019.9|4969.9|5014.8|4964.8|0
1617735900000|2021-04-06 19:05:00|5015.9|4965.9|5014.7|4964.7|5017.3|4967.3|5014.7|4964.7|0
1617736200000|2021-04-06 19:10:00|5014.8|4964.8|5016|4966|5016.6|4966.6|5014.7|4964.7|0
1617736500000|2021-04-06 19:15:00|5015.9|4965.9|5018.5|4968.5|5018.5|4968.5|5015.9|4965.9|0
1617736800000|2021-04-06 19:20:00|5019|4969|5019.7|4969.7|5019.8|4969.8|5018.5|4968.5|0
1617737100000|2021-04-06 19:25:00|5019.2|4969.2|5018.5|4968.5|5019.7|4969.7|5018.4|4968.4|0
1617737400000|2021-04-06 19:30:00|5018.4|4968.4|5019.6|4969.6|5020.9|4970.9|5017.2|4967.2|0
1617737700000|2021-04-06 19:35:00|5020|4970|5020.6|4970.6|5023.2|4973.2|5019.5|4969.5|0
1617738000000|2021-04-06 19:40:00|5020.7|4970.7|5020.6|4970.6|5021.9|4971.9|5020.5|4970.5|0
1617738300000|2021-04-06 19:45:00|5020.5|4970.5|5020.6|4970.6|5020.7|4970.7|5019.3|4969.3|0
1617738600000|2021-04-06 19:50:00|5020.5|4970.5|5018|4968|5020.5|4970.5|5017.9|4967.9|0
1617738900000|2021-04-06 19:55:00|5018.4|4968.4|5024.6|4974.6|5026.2|4976.2|5018.4|4968.4|0
1617739200000|2021-04-06 20:00:00|5024.2|4974.2|5024.4|4974.4|5025.3|4975.3|5022.7|4972.7|0
1617739500000|2021-04-06 20:05:00|5024.6|4974.6|5024.1|4974.1|5024.6|4974.6|5023.9|4973.9|0
1617739800000|2021-04-06 20:10:00|5023.9|4973.9|5024|4974|5024.2|4974.2|5023.2|4973.2|0
1617740100000|2021-04-06 20:15:00|5024.1|4974.1|5024.2|4974.2|5024.3|4974.3|5024.1|4974.1|0
1617740400000|2021-04-06 20:20:00|5024.3|4974.3|5023.8|4973.8|5024.3|4974.3|5023.4|4973.4|0
1617740700000|2021-04-06 20:25:00|5023.6|4973.6|5023.5|4973.5|5023.8|4973.8|5023.3|4973.3|0
1617741000000|2021-04-06 20:30:00|5023.8|4973.8|5023.6|4973.6|5024|4974|5022.6|4972.6|0
1617741300000|2021-04-06 20:35:00|5023.4|4973.4|5024.2|4974.2|5024.2|4974.2|5023.1|4973.1|0
1617741600000|2021-04-06 20:40:00|5024|4974|5025|4975|5025|4975|5024|4974|0
1617741900000|2021-04-06 20:45:00|5024.7|4974.7|5025.6|4975.6|5026.1|4976.1|5024.7|4974.7|0
1617742200000|2021-04-06 20:50:00|5025.7|4975.7|5025.6|4975.6|5026.4|4976.4|5025.6|4975.6|0
1617742500000|2021-04-06 20:55:00|5025.3|4975.3|5026.4|4976.4|5026.6|4976.6|5025|4975|0
1617742800000|2021-04-06 21:00:00|5026.3|4976.3|5025.9|4975.9|5026.3|4976.3|5025.8|4975.8|0
1617743100000|2021-04-06 21:05:00|5025.8|4975.8|5025.8|4975.8|5025.9|4975.9|5025.8|4975.8|0
1617743700000|2021-04-06 21:15:00|5025.9|4975.9|5026|4976|5026|4976|5025.9|4975.9|0
1617744000000|2021-04-06 21:20:00|5025.9|4975.9|5026|4976|5026.4|4976.4|5025.9|4975.9|0
1617744300000|2021-04-06 21:25:00|5026.2|4976.2|5026|4976|5026.3|4976.3|5025.7|4975.7|0
1617744600000|2021-04-06 21:30:00|5026.4|4976.4|5026.8|4976.8|5026.8|4976.8|5026.3|4976.3|0
1617744900000|2021-04-06 21:35:00|5026.6|4976.6|5026.6|4976.6|5026.7|4976.7|5026.6|4976.6|0
1617745200000|2021-04-06 21:40:00|5026.7|4976.7|5027|4977|5027.1|4977.1|5026.6|4976.6|0
1617745800000|2021-04-06 21:50:00|5027.1|4977.1|5026.8|4976.8|5027.1|4977.1|5026.8|4976.8|0
1617746100000|2021-04-06 21:55:00|5026.7|4976.7|5026.8|4976.8|5027|4977|5026.5|4976.5|0
1617746400000|2021-04-06 22:00:00|5026.9|4976.9|5025.4|4975.4|5027.3|4977.3|5025.1|4975.1|0
1617746700000|2021-04-06 22:05:00|5025.8|4975.8|5025.1|4975.1|5025.8|4975.8|5024.9|4974.9|0
1617747000000|2021-04-06 22:10:00|5025.2|4975.2|5025.4|4975.4|5025.8|4975.8|5024.9|4974.9|0
1617747300000|2021-04-06 22:15:00|5025.3|4975.3|5026|4976|5026|4976|5025.3|4975.3|0
1617747600000|2021-04-06 22:20:00|5025.8|4975.8|5025.3|4975.3|5026|4976|5025.1|4975.1|0
1617747900000|2021-04-06 22:25:00|5025.2|4975.2|5025.1|4975.1|5025.4|4975.4|5025.1|4975.1|0
1617748200000|2021-04-06 22:30:00|5025.2|4975.2|5027|4977|5027.4|4977.4|5025.2|4975.2|0
1617748500000|2021-04-06 22:35:00|5027.1|4977.1|5028.4|4978.4|5028.7|4978.7|5027|4977|0
1617748800000|2021-04-06 22:40:00|5028.7|4978.7|5029|4979|5029.5|4979.5|5028.7|4978.7|0
1617749100000|2021-04-06 22:45:00|5029.2|4979.2|5028.7|4978.7|5029.3|4979.3|5028.7|4978.7|0
1617749400000|2021-04-06 22:50:00|5029|4979|5029.5|4979.5|5030.3|4980.3|5028.7|4978.7|0
1617749700000|2021-04-06 22:55:00|5029.4|4979.4|5028.7|4978.7|5029.5|4979.5|5028.7|4978.7|0
1617750000000|2021-04-06 23:00:00|5028.6|4978.6|5028.4|4978.4|5029.3|4979.3|5028.4|4978.4|0
1617750300000|2021-04-06 23:05:00|5028.7|4978.7|5028.4|4978.4|5028.7|4978.7|5028.4|4978.4|0
1617750600000|2021-04-06 23:10:00|5028.7|4978.7|5028.7|4978.7|5028.7|4978.7|5028.4|4978.4|0
1617750900000|2021-04-06 23:15:00|5028.5|4978.5|5028.2|4978.2|5028.5|4978.5|5027.9|4977.9|0
1617751200000|2021-04-06 23:20:00|5028.4|4978.4|5028.4|4978.4|5028.7|4978.7|5028.2|4978.2|0
1617751500000|2021-04-06 23:25:00|5028.7|4978.7|5029.3|4979.3|5029.3|4979.3|5028.7|4978.7|0
1617751800000|2021-04-06 23:30:00|5029.5|4979.5|5029|4979|5029.5|4979.5|5029|4979|0
1617752100000|2021-04-06 23:35:00|5028.7|4978.7|5029.3|4979.3|5029.5|4979.5|5028.7|4978.7|0
1617752400000|2021-04-06 23:40:00|5029|4979|5028.7|4978.7|5029|4979|5028.4|4978.4|0
1617752700000|2021-04-06 23:45:00|5029|4979|5029.8|4979.8|5030.1|4980.1|5028.9|4978.9|0
1617753000000|2021-04-06 23:50:00|5029.5|4979.5|5030.9|4980.9|5031.2|4981.2|5029.5|4979.5|0
1617753300000|2021-04-06 23:55:00|5030.7|4980.7|5031.4|4981.4|5031.7|4981.7|5030.7|4980.7|0
1617753600000|2021-04-07 00:00:00|5031.2|4981.2|5030.1|4980.1|5031.4|4981.4|5029|4979|0
1617753900000|2021-04-07 00:05:00|5030|4980|5028.7|4978.7|5030.3|4980.3|5028.2|4978.2|0
1617754200000|2021-04-07 00:10:00|5029|4979|5029.3|4979.3|5029.8|4979.8|5028.7|4978.7|0
1617754500000|2021-04-07 00:15:00|5029|4979|5028.3|4978.3|5030.8|4980.8|5028.3|4978.3|0
1617754800000|2021-04-07 00:20:00|5028.8|4978.8|5030.7|4980.7|5030.7|4980.7|5028.8|4978.8|0
1617755100000|2021-04-07 00:25:00|5030.6|4980.6|5030.7|4980.7|5030.7|4980.7|5029.4|4979.4|0
1617755400000|2021-04-07 00:30:00|5030.2|4980.2|5030.7|4980.7|5032|4982|5029.5|4979.5|0
1617755700000|2021-04-07 00:35:00|5030.8|4980.8|5033.1|4983.1|5034.4|4984.4|5030.8|4980.8|0
1617756000000|2021-04-07 00:40:00|5033.2|4983.2|5034.4|4984.4|5034.4|4984.4|5033.2|4983.2|0
1617756300000|2021-04-07 00:45:00|5033.2|4983.2|5034.4|4984.4|5034.4|4984.4|5033.1|4983.1|0
1617756600000|2021-04-07 00:50:00|5034.1|4984.1|5033.1|4983.1|5034.4|4984.4|5033.1|4983.1|0
1617756900000|2021-04-07 00:55:00|5033.2|4983.2|5033.2|4983.2|5034.4|4984.4|5033.1|4983.1|0
1617757200000|2021-04-07 01:00:00|5033.1|4983.1|5033.1|4983.1|5033.2|4983.2|5031.9|4981.9|0
1617757800000|2021-04-07 01:10:00|5034.3|4984.3|5034.3|4984.3|5034.4|4984.4|5033.1|4983.1|0
1617758100000|2021-04-07 01:15:00|5033.9|4983.9|5031.9|4981.9|5033.9|4983.9|5031.9|4981.9|0
1617758400000|2021-04-07 01:20:00|5030.7|4980.7|5030.7|4980.7|5030.7|4980.7|5030.7|4980.7|0
1617758700000|2021-04-07 01:25:00|5030.2|4980.2|5030.7|4980.7|5030.7|4980.7|5029.5|4979.5|0
1617759000000|2021-04-07 01:30:00|5030.6|4980.6|5028.2|4978.2|5030.6|4980.6|5028.1|4978.1|0
1617759300000|2021-04-07 01:35:00|5028.1|4978.1|5028.2|4978.2|5028.2|4978.2|5026.9|4976.9|0
1617759600000|2021-04-07 01:40:00|5028.1|4978.1|5024.5|4974.5|5028.1|4978.1|5024.4|4974.4|0
1617759900000|2021-04-07 01:45:00|5024.4|4974.4|5023.3|4973.3|5024.5|4974.5|5022|4972|0
1617760200000|2021-04-07 01:50:00|5022.8|4972.8|5023.3|4973.3|5023.3|4973.3|5020.8|4970.8|0
1617760500000|2021-04-07 01:55:00|5023|4973|5022|4972|5023.3|4973.3|5022|4972|0
1617760800000|2021-04-07 02:00:00|5022.1|4972.1|5025.8|4975.8|5026.4|4976.4|5022.1|4972.1|0
1617761100000|2021-04-07 02:05:00|5025.5|4975.5|5025.8|4975.8|5027|4977|5024.5|4974.5|0
1617761400000|2021-04-07 02:10:00|5026.3|4976.3|5025.7|4975.7|5027|4977|5024.5|4974.5|0
1617761700000|2021-04-07 02:15:00|5025.8|4975.8|5025.7|4975.7|5026.9|4976.9|5024.5|4974.5|0
1617762000000|2021-04-07 02:20:00|5025.3|4975.3|5024.4|4974.4|5025.7|4975.7|5024.4|4974.4|0
1617762300000|2021-04-07 02:25:00|5024.9|4974.9|5024.4|4974.4|5025.7|4975.7|5024.4|4974.4|0
1617762600000|2021-04-07 02:30:00|5024.5|4974.5|5025.7|4975.7|5025.7|4975.7|5024.4|4974.4|0
1617762900000|2021-04-07 02:35:00|5025.2|4975.2|5025.7|4975.7|5026.9|4976.9|5024.5|4974.5|0
1617763200000|2021-04-07 02:40:00|5025.9|4975.9|5025.7|4975.7|5026.3|4976.3|5025.1|4975.1|0
1617763500000|2021-04-07 02:45:00|5025.6|4975.6|5025.6|4975.6|5025.7|4975.7|5025|4975|0
1617763800000|2021-04-07 02:50:00|5025.7|4975.7|5024.4|4974.4|5025.7|4975.7|5024.4|4974.4|0
1617764100000|2021-04-07 02:55:00|5023.9|4973.9|5022|4972|5023.9|4973.9|5022|4972|0
1617764400000|2021-04-07 03:00:00|5022.5|4972.5|5023.2|4973.2|5023.2|4973.2|5022.5|4972.5|0
1617764700000|2021-04-07 03:05:00|5023.3|4973.3|5024.4|4974.4|5024.5|4974.5|5023.2|4973.2|0
1617765000000|2021-04-07 03:10:00|5024.5|4974.5|5026.9|4976.9|5026.9|4976.9|5024.4|4974.4|0
1617765300000|2021-04-07 03:15:00|5026.8|4976.8|5025.7|4975.7|5026.9|4976.9|5025.6|4975.6|0
1617765600000|2021-04-07 03:20:00|5026.9|4976.9|5024.5|4974.5|5026.9|4976.9|5024.5|4974.5|0
1617765900000|2021-04-07 03:25:00|5024.4|4974.4|5025.1|4975.1|5025.7|4975.7|5024.4|4974.4|0
1617766200000|2021-04-07 03:30:00|5025.3|4975.3|5028.2|4978.2|5028.2|4978.2|5025.1|4975.1|0
1617766500000|2021-04-07 03:35:00|5028.6|4978.6|5028.1|4978.1|5029.4|4979.4|5028.1|4978.1|0
1617766800000|2021-04-07 03:40:00|5027.7|4977.7|5026.9|4976.9|5027.7|4977.7|5026.9|4976.9|0
1617767400000|2021-04-07 03:50:00|5027.4|4977.4|5028.1|4978.1|5028.2|4978.2|5027.4|4977.4|0
1617768000000|2021-04-07 04:00:00|5029.3|4979.3|5029.4|4979.4|5030.6|4980.6|5029.3|4979.3|0
1617768300000|2021-04-07 04:05:00|5029.3|4979.3|5029.4|4979.4|5029.4|4979.4|5029.3|4979.3|0
1617768600000|2021-04-07 04:10:00|5029.3|4979.3|5029.3|4979.3|5029.4|4979.4|5029.3|4979.3|0
1617768900000|2021-04-07 04:15:00|5028.1|4978.1|5028.1|4978.1|5028.1|4978.1|5028.1|4978.1|0
1617769500000|2021-04-07 04:25:00|5028.6|4978.6|5028.1|4978.1|5029.4|4979.4|5028.1|4978.1|0
1617770400000|2021-04-07 04:40:00|5028.6|4978.6|5029.4|4979.4|5029.4|4979.4|5028.6|4978.6|0
1617770700000|2021-04-07 04:45:00|5029.3|4979.3|5029.3|4979.3|5029.4|4979.4|5029.3|4979.3|0
1617771000000|2021-04-07 04:50:00|5028.9|4978.9|5028.1|4978.1|5029.3|4979.3|5028.1|4978.1|0
1617771300000|2021-04-07 04:55:00|5028.2|4978.2|5028.1|4978.1|5028.2|4978.2|5028.1|4978.1|0
1617771600000|2021-04-07 05:00:00|5027.6|4977.6|5025.7|4975.7|5028.1|4978.1|5025.7|4975.7|0
1617771900000|2021-04-07 05:05:00|5026.2|4976.2|5025.7|4975.7|5026.9|4976.9|5025.7|4975.7|0
1617772200000|2021-04-07 05:10:00|5025.8|4975.8|5025.7|4975.7|5026.9|4976.9|5025.7|4975.7|0
1617772500000|2021-04-07 05:15:00|5026.2|4976.2|5023.3|4973.3|5026.9|4976.9|5023.3|4973.3|0
1617772800000|2021-04-07 05:20:00|5023.8|4973.8|5024.5|4974.5|5024.5|4974.5|5023.3|4973.3|0
1617773100000|2021-04-07 05:25:00|5024.6|4974.6|5024.6|4974.6|5025.8|4975.8|5024.5|4974.5|0
1617773400000|2021-04-07 05:30:00|5025|4975|5025.8|4975.8|5025.8|4975.8|5024.5|4974.5|0
1617773700000|2021-04-07 05:35:00|5025.7|4975.7|5024.5|4974.5|5025.7|4975.7|5024.5|4974.5|0
1617774000000|2021-04-07 05:40:00|5024|4974|5023.9|4973.9|5024.5|4974.5|5023.3|4973.3|0
1617774300000|2021-04-07 05:45:00|5024.1|4974.1|5024.5|4974.5|5024.5|4974.5|5023.3|4973.3|0
1617774900000|2021-04-07 05:55:00|5024.6|4974.6|5025.8|4975.8|5025.8|4975.8|5023.3|4973.3|0
1617775200000|2021-04-07 06:00:00|5026.2|4976.2|5030.7|4980.7|5030.7|4980.7|5025.8|4975.8|0
1617775500000|2021-04-07 06:05:00|5030.2|4980.2|5029.4|4979.4|5030.2|4980.2|5028.2|4978.2|0
1617775800000|2021-04-07 06:10:00|5028.9|4978.9|5030.6|4980.6|5030.6|4980.6|5028.1|4978.1|0
1617776100000|2021-04-07 06:15:00|5030.2|4980.2|5029.4|4979.4|5030.2|4980.2|5029.4|4979.4|0
1617776400000|2021-04-07 06:20:00|5029.3|4979.3|5029.3|4979.3|5030.6|4980.6|5029.3|4979.3|0
1617776700000|2021-04-07 06:25:00|5029.4|4979.4|5029.3|4979.3|5031.8|4981.8|5029.3|4979.3|0
1617777000000|2021-04-07 06:30:00|5029.8|4979.8|5030.5|4980.5|5030.6|4980.6|5029.3|4979.3|0
1617777300000|2021-04-07 06:35:00|5030.6|4980.6|5031.8|4981.8|5031.8|4981.8|5030.6|4980.6|0
1617777600000|2021-04-07 06:40:00|5031.9|4981.9|5033|4983|5033|4983|5031.9|4981.9|0
1617777900000|2021-04-07 06:45:00|5032.6|4982.6|5029.4|4979.4|5032.6|4982.6|5029.4|4979.4|0
1617778200000|2021-04-07 06:50:00|5029.3|4979.3|5028.1|4978.1|5029.4|4979.4|5028.1|4978.1|0
1617778500000|2021-04-07 06:55:00|5028.6|4978.6|5029.4|4979.4|5030.6|4980.6|5028.1|4978.1|0
1617778800000|2021-04-07 07:00:00|5029.9|4979.9|5023.4|4973.4|5031.9|4981.9|5021|4971|0
1617779100000|2021-04-07 07:05:00|5023.8|4973.8|5024.7|5004.7|5031.4|5011.4|5023.8|4973.8|0
1617779400000|2021-04-07 07:10:00|5025.2|5005.2|5027.3|5007.3|5027.8|5007.8|5024|5004|0
1617779700000|2021-04-07 07:15:00|5026.9|5006.9|5029|5009|5031.1|5011.1|5026.6|5006.6|0
1617780000000|2021-04-07 07:20:00|5028.9|5008.9|5026|5006|5028.9|5008.9|5024.7|5004.7|0
1617780300000|2021-04-07 07:25:00|5025.7|5005.7|5029.1|5009.1|5030.2|5010.2|5025.7|5005.7|0
1617780600000|2021-04-07 07:30:00|5029|5009|5027.9|5007.9|5029|5009|5025.3|5005.3|0
1617780900000|2021-04-07 07:35:00|5028.1|5008.1|5030|5010|5030.8|5010.8|5027.5|5007.5|0
1617781200000|2021-04-07 07:40:00|5030.2|5010.2|5027.4|5007.4|5030.2|5010.2|5027|5007|0
1617781500000|2021-04-07 07:45:00|5026.7|5006.7|5023.4|5003.4|5026.7|5006.7|5023.1|5003.1|0
1617781800000|2021-04-07 07:50:00|5023.1|5003.1|5022.2|5002.2|5023.7|5003.7|5020|5000|0
1617782100000|2021-04-07 07:55:00|5022.1|5002.1|5022.3|5002.3|5022.7|5002.7|5021.6|5001.6|0
1617782400000|2021-04-07 08:00:00|5022.4|5002.4|5020.7|5000.7|5022.7|5002.7|5020.2|5000.2|0
1617782700000|2021-04-07 08:05:00|5020.4|5000.4|5024.3|5004.3|5024.4|5004.4|5020|5000|0
1617783000000|2021-04-07 08:10:00|5024|5004|5023.9|5003.9|5024|5004|5021.6|5001.6|0
1617783300000|2021-04-07 08:15:00|5023.8|5003.8|5020|5000|5025.6|5005.6|5019.2|4999.2|0
1617783600000|2021-04-07 08:20:00|5020.1|5000.1|5021.9|5001.9|5022.2|5002.2|5019.3|4999.3|0
1617783900000|2021-04-07 08:25:00|5022|5002|5023.3|5003.3|5024.4|5004.4|5020.5|5000.5|0
1617784200000|2021-04-07 08:30:00|5023|5003|5023.8|5003.8|5023.8|5003.8|5021|5001|0
1617784500000|2021-04-07 08:35:00|5023.9|5003.9|5024.1|5004.1|5025.8|5005.8|5023.8|5003.8|0
1617784800000|2021-04-07 08:40:00|5023.9|5003.9|5022.7|5002.7|5024.1|5004.1|5022.3|5002.3|0
1617785100000|2021-04-07 08:45:00|5022.8|5002.8|5022.8|5002.8|5022.9|5002.9|5022.1|5002.1|0
1617785400000|2021-04-07 08:50:00|5023.1|5003.1|5021.4|5001.4|5023.2|5003.2|5021.3|5001.3|0
1617785700000|2021-04-07 08:55:00|5021.3|5001.3|5026.1|5006.1|5026.1|5006.1|5021.3|5001.3|0
1617786000000|2021-04-07 09:00:00|5025.8|5005.8|5027.1|5007.1|5027.1|5007.1|5025.3|5005.3|0
1617786300000|2021-04-07 09:05:00|5027.2|5007.2|5030|5010|5030.5|5010.5|5027|5007|0
1617786600000|2021-04-07 09:10:00|5029.9|5009.9|5028.3|5008.3|5030|5010|5027.6|5007.6|0
1617786900000|2021-04-07 09:15:00|5028.2|5008.2|5028.1|5008.1|5028.2|5008.2|5026.9|5006.9|0
1617787200000|2021-04-07 09:20:00|5028.5|5008.5|5028.4|5008.4|5029.8|5009.8|5028.3|5008.3|0
1617787500000|2021-04-07 09:25:00|5028.5|5008.5|5032.7|5012.7|5033|5013|5028.4|5008.4|0
1617787800000|2021-04-07 09:30:00|5032.8|5012.8|5028.2|5008.2|5032.9|5012.9|5028|5008|0
1617788100000|2021-04-07 09:35:00|5028.1|5008.1|5027.3|5007.3|5028.7|5008.7|5027.3|5007.3|0
1617788400000|2021-04-07 09:40:00|5027.4|5007.4|5027.6|5007.6|5028.5|5008.5|5027.1|5007.1|0
1617788700000|2021-04-07 09:45:00|5027.5|5007.5|5028.1|5008.1|5028.3|5008.3|5025.8|5005.8|0
1617789000000|2021-04-07 09:50:00|5028.2|5008.2|5031.5|5011.5|5031.7|5011.7|5028.2|5008.2|0
1617789300000|2021-04-07 09:55:00|5031.4|5011.4|5031.8|5011.8|5032.1|5012.1|5031.1|5011.1|0
1617789600000|2021-04-07 10:00:00|5031.7|5011.7|5036.4|5016.4|5036.6|5016.6|5031.7|5011.7|0
1617789900000|2021-04-07 10:05:00|5036.5|5016.5|5037.6|5017.6|5039.2|5019.2|5036.5|5016.5|0
1617790200000|2021-04-07 10:10:00|5038.4|5018.4|5036|5016|5038.7|5018.7|5035.3|5015.3|0
1617790500000|2021-04-07 10:15:00|5036.4|5016.4|5036.1|5016.1|5037.4|5017.4|5035.6|5015.6|0
1617790800000|2021-04-07 10:20:00|5036.2|5016.2|5037.6|5017.6|5037.7|5017.7|5035.8|5015.8|0
1617791100000|2021-04-07 10:25:00|5037.8|5017.8|5039.2|5019.2|5040.1|5020.1|5037.8|5017.8|0
1617791400000|2021-04-07 10:30:00|5038.9|5018.9|5041.1|5021.1|5041.8|5021.8|5038.2|5018.2|0
1617791700000|2021-04-07 10:35:00|5041.3|5021.3|5042.3|5022.3|5042.9|5022.9|5041.3|5021.3|0
1617792000000|2021-04-07 10:40:00|5042.2|5022.2|5040.9|5020.9|5042.3|5022.3|5040.9|5020.9|0
1617792300000|2021-04-07 10:45:00|5041|5021|5041.3|5021.3|5041.4|5021.4|5040.1|5020.1|0
1617792600000|2021-04-07 10:50:00|5041.4|5021.4|5041.4|5021.4|5042|5022|5040.5|5020.5|0
1617792900000|2021-04-07 10:55:00|5041.3|5021.3|5040.2|5020.2|5041.9|5021.9|5040.1|5020.1|0
1617793200000|2021-04-07 11:00:00|5040.1|5020.1|5037.2|5017.2|5040.4|5020.4|5036.5|5016.5|0
1617793500000|2021-04-07 11:05:00|5037.1|5017.1|5037.7|5017.7|5037.8|5017.8|5036.3|5016.3|0
1617793800000|2021-04-07 11:10:00|5037.6|5017.6|5036.4|5016.4|5037.8|5017.8|5035.9|5015.9|0
1617794100000|2021-04-07 11:15:00|5036.6|5016.6|5037.9|5017.9|5038|5018|5035.5|5015.5|0
1617794400000|2021-04-07 11:20:00|5038.1|5018.1|5035.8|5015.8|5038.1|5018.1|5035.1|5015.1|0
1617794700000|2021-04-07 11:25:00|5035.7|5015.7|5035|5015|5036.1|5016.1|5034.7|5014.7|0
1617795000000|2021-04-07 11:30:00|5034.7|5014.7|5034.7|5014.7|5035|5015|5034.1|5014.1|0
1617795300000|2021-04-07 11:35:00|5034.4|5014.4|5034.9|5014.9|5036.3|5016.3|5034.2|5014.2|0
1617795600000|2021-04-07 11:40:00|5034.8|5014.8|5034.4|5014.4|5034.8|5014.8|5033.8|5013.8|0
1617795900000|2021-04-07 11:45:00|5034.2|5014.2|5031.9|5011.9|5034.2|5014.2|5031.8|5011.8|0
1617796200000|2021-04-07 11:50:00|5031.8|5011.8|5032.4|5012.4|5032.4|5012.4|5031.3|5011.3|0
1617796500000|2021-04-07 11:55:00|5032.2|5012.2|5032.5|5012.5|5032.6|5012.6|5031.7|5011.7|0
1617796800000|2021-04-07 12:00:00|5032.2|5012.2|5029.8|5009.8|5032.6|5012.6|5029.6|5009.6|0
1617797100000|2021-04-07 12:05:00|5029.6|5009.6|5032.1|5012.1|5032.3|5012.3|5029.6|5009.6|0
1617797400000|2021-04-07 12:10:00|5032.2|5012.2|5033.2|5013.2|5033.4|5013.4|5031.8|5011.8|0
1617797700000|2021-04-07 12:15:00|5033.3|5013.3|5031.1|5011.1|5033.4|5013.4|5031.1|5011.1|0
1617798000000|2021-04-07 12:20:00|5031.2|5011.2|5030|5010|5031.3|5011.3|5030|5010|0
1617798300000|2021-04-07 12:25:00|5029.9|5009.9|5029.8|5009.8|5030.9|5010.9|5029.4|5009.4|0
1617798600000|2021-04-07 12:30:00|5029.9|5009.9|5029.6|5009.6|5030|5010|5029.2|5009.2|0
1617798900000|2021-04-07 12:35:00|5029.7|5009.7|5028.8|5008.8|5029.9|5009.9|5028.8|5008.8|0
1617799200000|2021-04-07 12:40:00|5029|5009|5029.5|5009.5|5029.5|5009.5|5028.5|5008.5|0
1617799500000|2021-04-07 12:45:00|5029.4|5009.4|5028.9|5008.9|5030.2|5010.2|5028.5|5008.5|0
1617799800000|2021-04-07 12:50:00|5028.8|5008.8|5026.4|5006.4|5028.9|5008.9|5026.3|5006.3|0
1617800100000|2021-04-07 12:55:00|5026.5|5006.5|5025.6|5005.6|5027.1|5007.1|5025.3|5005.3|0
1617800400000|2021-04-07 13:00:00|5025.5|5005.5|5028|5008|5029|5009|5025.2|5005.2|0
1617800700000|2021-04-07 13:05:00|5027.9|5007.9|5028.1|5008.1|5028.1|5008.1|5026.6|5006.6|0
1617801000000|2021-04-07 13:10:00|5028.2|5008.2|5026.6|5006.6|5028.3|5008.3|5026.2|5006.2|0
1617801300000|2021-04-07 13:15:00|5026.5|5006.5|5025.4|5005.4|5026.7|5006.7|5025.1|5005.1|0
1617801600000|2021-04-07 13:20:00|5025.3|5005.3|5022.4|5002.4|5025.3|5005.3|5022.2|5002.2|0
1617801900000|2021-04-07 13:25:00|5022.2|5002.2|5025.4|5005.4|5025.5|5005.5|5022.2|5002.2|0
1617802200000|2021-04-07 13:30:00|5025.5|5005.5|5027.5|5007.5|5027.6|5007.6|5024.8|5004.8|0
1617802500000|2021-04-07 13:35:00|5027.3|5007.3|5029|5009|5030|5010|5027.1|5007.1|0
1617802800000|2021-04-07 13:40:00|5029.2|5009.2|5028.7|5008.7|5030.7|5010.7|5028.4|5008.4|0
1617803100000|2021-04-07 13:45:00|5028.8|5008.8|5028.2|5008.2|5029.1|5009.1|5028|5008|0
1617803400000|2021-04-07 13:50:00|5028.1|5008.1|5027.6|5007.6|5028.7|5008.7|5026.9|5006.9|0
1617803700000|2021-04-07 13:55:00|5027.7|5007.7|5029.1|5009.1|5030|5010|5027.3|5007.3|0
1617804000000|2021-04-07 14:00:00|5029.2|5009.2|5030.5|5010.5|5030.8|5010.8|5028|5008|0
1617804300000|2021-04-07 14:05:00|5030.6|5010.6|5031.7|5011.7|5032.6|5012.6|5029.6|5009.6|0
1617804600000|2021-04-07 14:10:00|5031.9|5011.9|5033.7|5013.7|5033.9|5013.9|5031.9|5011.9|0
1617804900000|2021-04-07 14:15:00|5033.8|5013.8|5036.9|5016.9|5036.9|5016.9|5032.8|5012.8|0
1617805200000|2021-04-07 14:20:00|5037.1|5017.1|5037.6|5017.6|5038.7|5018.7|5036.2|5016.2|0
1617805500000|2021-04-07 14:25:00|5037.8|5017.8|5037.6|5017.6|5038.1|5018.1|5036.4|5016.4|0
1617805800000|2021-04-07 14:30:00|5037.8|5017.8|5037.5|5017.5|5038.1|5018.1|5036|5016|0
1617806100000|2021-04-07 14:35:00|5037.6|5017.6|5037.1|5017.1|5037.8|5017.8|5035.3|5015.3|0
1617806400000|2021-04-07 14:40:00|5037|5017|5036.3|5016.3|5037.3|5017.3|5035.6|5015.6|0
1617806700000|2021-04-07 14:45:00|5036|5016|5036.7|5016.7|5037.3|5017.3|5035.3|5015.3|0
1617807000000|2021-04-07 14:50:00|5036.5|5016.5|5036.7|5016.7|5037|5017|5035.2|5015.2|0
1617807300000|2021-04-07 14:55:00|5036.6|5016.6|5034.8|5014.8|5037.9|5017.9|5033.9|5013.9|0
1617807600000|2021-04-07 15:00:00|5034.5|5014.5|5034.1|5014.1|5034.6|5014.6|5032.4|5012.4|0
1617807900000|2021-04-07 15:05:00|5034.2|5014.2|5033.6|5013.6|5034.6|5014.6|5033.2|5013.2|0
1617808200000|2021-04-07 15:10:00|5033.8|5013.8|5033.4|5013.4|5034.2|5014.2|5032.9|5012.9|0
1617808500000|2021-04-07 15:15:00|5033.5|5013.5|5034.5|5014.5|5035.1|5015.1|5032.8|5012.8|0
1617808800000|2021-04-07 15:20:00|5034.4|5014.4|5034.3|5014.3|5034.9|5014.9|5032.9|5012.9|0
1617809100000|2021-04-07 15:25:00|5034.2|5014.2|5033.2|5013.2|5034.6|5014.6|5032.9|5012.9|0
1617809400000|2021-04-07 15:30:00|5051|5001|5045.7|4995.7|5051|5001|5044.8|4994.8|0
1617809700000|2021-04-07 15:35:00|5045|4995|5042.3|4992.3|5046.2|4996.2|5041.1|4991.1|0
1617810000000|2021-04-07 15:40:00|5041.8|4991.8|5041.1|4991.1|5042.3|4992.3|5039.8|4989.8|0
1617810300000|2021-04-07 15:45:00|5041|4991|5043.6|4993.6|5044.9|4994.9|5041|4991|0
1617810600000|2021-04-07 15:50:00|5044|4994|5043.6|4993.6|5044.8|4994.8|5043.5|4993.5|0
1617810900000|2021-04-07 15:55:00|5043.5|4993.5|5044.9|4994.9|5044.9|4994.9|5042.2|4992.2|0
1617811200000|2021-04-07 16:00:00|5045.4|4995.4|5046.2|4996.2|5047.4|4997.4|5044.9|4994.9|0
1617811500000|2021-04-07 16:05:00|5046.3|4996.3|5046.2|4996.2|5046.3|4996.3|5046.2|4996.2|0
1617811800000|2021-04-07 16:10:00|5046.3|4996.3|5044.9|4994.9|5046.3|4996.3|5044.9|4994.9|0
1617812100000|2021-04-07 16:15:00|5045.4|4995.4|5042.2|4992.2|5046.1|4996.1|5041|4991|0
1617812400000|2021-04-07 16:20:00|5041.8|4991.8|5046|4996|5046|4996|5041|4991|0
1617812700000|2021-04-07 16:25:00|5046.1|4996.1|5043.3|4993.3|5046.1|4996.1|5042.1|4992.1|0
1617813000000|2021-04-07 16:30:00|5042.9|4992.9|5045.9|4995.9|5045.9|4995.9|5042.1|4992.1|0
1617813300000|2021-04-07 16:35:00|5046|4996|5048.5|4998.5|5048.5|4998.5|5045.9|4995.9|0
1617813600000|2021-04-07 16:40:00|5048.4|4998.4|5048.4|4998.4|5048.5|4998.5|5047.2|4997.2|0
1617813900000|2021-04-07 16:45:00|5047.9|4997.9|5048.5|4998.5|5049.8|4999.8|5047.2|4997.2|0
1617814200000|2021-04-07 16:50:00|5048.9|4998.9|5048.5|4998.5|5049.8|4999.8|5048.5|4998.5|0
1617814500000|2021-04-07 16:55:00|5048.6|4998.6|5049.7|4999.7|5049.8|4999.8|5048.5|4998.5|0
1617814800000|2021-04-07 17:00:00|5049.6|4999.6|5050.9|5000.9|5051|5001|5048.4|4998.4|0
1617815100000|2021-04-07 17:05:00|5051|5001|5050.9|5000.9|5053.5|5003.5|5050.8|5000.8|0
1617815400000|2021-04-07 17:10:00|5051|5001|5052.2|5002.2|5053.4|5003.4|5050.9|5000.9|0
1617815700000|2021-04-07 17:15:00|5052.1|5002.1|5050.9|5000.9|5052.2|5002.2|5050.9|5000.9|0
1617816000000|2021-04-07 17:20:00|5051|5001|5048.4|4998.4|5051|5001|5048.4|4998.4|0
1617816300000|2021-04-07 17:25:00|5048.5|4998.5|5048.5|4998.5|5049.8|4999.8|5048.4|4998.4|0
1617816600000|2021-04-07 17:30:00|5048|4998|5051|5001|5051|5001|5047.3|4997.3|0
1617816900000|2021-04-07 17:35:00|5050.7|5000.7|5052.2|5002.2|5052.2|5002.2|5049.7|4999.7|0
1617817200000|2021-04-07 17:40:00|5051.7|5001.7|5052.3|5002.3|5052.3|5002.3|5051|5001|0
1617817500000|2021-04-07 17:45:00|5052.2|5002.2|5053.4|5003.4|5053.5|5003.5|5052.2|5002.2|0
1617817800000|2021-04-07 17:50:00|5052.9|5002.9|5052.3|5002.3|5053.5|5003.5|5052.2|5002.2|0
1617818100000|2021-04-07 17:55:00|5052.7|5002.7|5053.5|5003.5|5053.6|5003.6|5052.3|5002.3|0
1617818400000|2021-04-07 18:00:00|5053.6|5003.6|5054.8|5004.8|5056.1|5006.1|5053.5|5003.5|0
1617818700000|2021-04-07 18:05:00|5054.9|5004.9|5054.9|5004.9|5056.2|5006.2|5054.9|5004.9|0
1617819000000|2021-04-07 18:10:00|5055.4|5005.4|5057.4|5007.4|5057.5|5007.5|5055.4|5005.4|0
1617819300000|2021-04-07 18:15:00|5057.5|5007.5|5056.2|5006.2|5057.5|5007.5|5056.2|5006.2|0
1617819600000|2021-04-07 18:20:00|5056.1|5006.1|5056.2|5006.2|5057.4|5007.4|5054.9|5004.9|0
1617819900000|2021-04-07 18:25:00|5056.1|5006.1|5056.1|5006.1|5057.3|5007.3|5054.8|5004.8|0
1617820200000|2021-04-07 18:30:00|5056.6|5006.6|5057.3|5007.3|5057.4|5007.4|5056|5006|0
1617820500000|2021-04-07 18:35:00|5056.8|5006.8|5057.3|5007.3|5057.3|5007.3|5056|5006|0
1617820800000|2021-04-07 18:40:00|5056.8|5006.8|5056.1|5006.1|5057.3|5007.3|5056|5006|0
1617821100000|2021-04-07 18:45:00|5056.6|5006.6|5057.3|5007.3|5057.4|5007.4|5056.1|5006.1|0
1617821400000|2021-04-07 18:50:00|5057.4|5007.4|5057.3|5007.3|5058.6|5008.6|5056|5006|0
1617821700000|2021-04-07 18:55:00|5057.2|5007.2|5055.9|5005.9|5057.2|5007.2|5055.9|5005.9|0
1617822000000|2021-04-07 19:00:00|5056|5006|5056.1|5006.1|5057.4|5007.4|5055.9|5005.9|0
1617822300000|2021-04-07 19:05:00|5056.4|5006.4|5054.7|5004.7|5057.4|5007.4|5054.7|5004.7|0
1617822600000|2021-04-07 19:10:00|5054.8|5004.8|5053.4|5003.4|5056|5006|5053.4|5003.4|0
1617822900000|2021-04-07 19:15:00|5053.5|5003.5|5053.4|5003.4|5053.5|5003.5|5052.2|5002.2|0
1617823200000|2021-04-07 19:20:00|5053.5|5003.5|5054.6|5004.6|5056|5006|5053.5|5003.5|0
1617823500000|2021-04-07 19:25:00|5054|5004|5053.3|5003.3|5054.6|5004.6|5052|5002|0
1617823800000|2021-04-07 19:30:00|5052.8|5002.8|5052|5002|5053.3|5003.3|5052|5002|0
1617824100000|2021-04-07 19:35:00|5051.5|5001.5|5054.7|5004.7|5054.7|5004.7|5050.7|5000.7|0
1617824400000|2021-04-07 19:40:00|5054.6|5004.6|5057.2|5007.2|5057.2|5007.2|5053.4|5003.4|0
1617824700000|2021-04-07 19:45:00|5058.4|5008.4|5058.5|5008.5|5059.7|5009.7|5057.2|5007.2|0
1617825000000|2021-04-07 19:50:00|5058.4|5008.4|5057.1|5007.1|5058.5|5008.5|5057|5007|0
1617825300000|2021-04-07 19:55:00|5057.2|5007.2|5062.1|5012.1|5062.2|5012.2|5057.1|5007.1|0
1617825600000|2021-04-07 20:00:00|5060.5|5010.5|5063.8|5013.8|5064.3|5014.3|5059.9|5009.9|0
1617825900000|2021-04-07 20:05:00|5064|5014|5064.6|5014.6|5064.8|5014.8|5063.4|5013.4|0
1617826200000|2021-04-07 20:10:00|5064.8|5014.8|5064.7|5014.7|5064.9|5014.9|5064.4|5014.4|0
1617826500000|2021-04-07 20:15:00|5064.5|5014.5|5064|5014|5064.7|5014.7|5063.9|5013.9|0
1617826800000|2021-04-07 20:20:00|5063.9|5013.9|5064|5014|5064.1|5014.1|5063.7|5013.7|0
1617827100000|2021-04-07 20:25:00|5063.9|5013.9|5064.1|5014.1|5064.3|5014.3|5063.9|5013.9|0
1617827400000|2021-04-07 20:30:00|5064|5014|5064.4|5014.4|5064.4|5014.4|5063.7|5013.7|0
1617827700000|2021-04-07 20:35:00|5064.5|5014.5|5065.8|5015.8|5066.6|5016.6|5064.5|5014.5|0
1617828000000|2021-04-07 20:40:00|5065.6|5015.6|5065.8|5015.8|5065.8|5015.8|5065.3|5015.3|0
1617828300000|2021-04-07 20:45:00|5065.9|5015.9|5066.3|5016.3|5066.3|5016.3|5065.6|5015.6|0
1617828600000|2021-04-07 20:50:00|5066.1|5016.1|5065.8|5015.8|5066.3|5016.3|5065.8|5015.8|0
1617828900000|2021-04-07 20:55:00|5065.9|5015.9|5065.9|5015.9|5066.3|5016.3|5065.8|5015.8|0
1617829200000|2021-04-07 21:00:00|5066|5016|5065.9|5015.9|5066|5016|5065.9|5015.9|0
1617829500000|2021-04-07 21:05:00|5066|5016|5065.9|5015.9|5066|5016|5065.9|5015.9|0
1617829800000|2021-04-07 21:10:00|5065.6|5015.6|5065.6|5015.6|5065.6|5015.6|5065.6|5015.6|0
1617830100000|2021-04-07 21:15:00|5065.8|5015.8|5065.5|5015.5|5065.8|5015.8|5065.4|5015.4|0
1617830400000|2021-04-07 21:20:00|5065.4|5015.4|5065.4|5015.4|5065.5|5015.5|5065.4|5015.4|0
1617830700000|2021-04-07 21:25:00|5065.5|5015.5|5065.4|5015.4|5065.5|5015.5|5065.4|5015.4|0
1617831000000|2021-04-07 21:30:00|5065.3|5015.3|5065.4|5015.4|5065.4|5015.4|5065.3|5015.3|0
1617831600000|2021-04-07 21:40:00|5065.5|5015.5|5065.6|5015.6|5065.8|5015.8|5065.5|5015.5|0
1617831900000|2021-04-07 21:45:00|5065.5|5015.5|5065.5|5015.5|5065.5|5015.5|5065.5|5015.5|0
1617832200000|2021-04-07 21:50:00|5065.4|5015.4|5065.5|5015.5|5065.5|5015.5|5065.4|5015.4|0
1617832500000|2021-04-07 21:55:00|5065.8|5015.8|5065.9|5015.9|5066.1|5016.1|5065.6|5015.6|0
1617832800000|2021-04-07 22:00:00|5065.8|5015.8|5064.8|5014.8|5066.7|5016.7|5064.7|5014.7|0
1617833100000|2021-04-07 22:05:00|5065.1|5015.1|5065.4|5015.4|5065.4|5015.4|5064.3|5014.3|0
1617833400000|2021-04-07 22:10:00|5065.5|5015.5|5064.8|5014.8|5065.7|5015.7|5064.6|5014.6|0
1617833700000|2021-04-07 22:15:00|5065.1|5015.1|5064.6|5014.6|5065.1|5015.1|5064.6|5014.6|0
1617834000000|2021-04-07 22:20:00|5064.8|5014.8|5064.8|5014.8|5065.1|5015.1|5064.6|5014.6|0
1617834300000|2021-04-07 22:25:00|5064.6|5014.6|5065.1|5015.1|5065.1|5015.1|5064.6|5014.6|0
1617834600000|2021-04-07 22:30:00|5065.4|5015.4|5065.4|5015.4|5065.7|5015.7|5065.4|5015.4|0
1617834900000|2021-04-07 22:35:00|5065.5|5015.5|5065.7|5015.7|5065.7|5015.7|5065.4|5015.4|0
1617835200000|2021-04-07 22:40:00|5066|5016|5066|5016|5066|5016|5065.7|5015.7|0
1617835500000|2021-04-07 22:45:00|5065.9|5015.9|5065.4|5015.4|5065.9|5015.9|5064.8|5014.8|0
1617835800000|2021-04-07 22:50:00|5065.1|5015.1|5064.8|5014.8|5065.4|5015.4|5064.6|5014.6|0
1617836100000|2021-04-07 22:55:00|5064.9|5014.9|5064.8|5014.8|5065.1|5015.1|5064.8|5014.8|0
1617836400000|2021-04-07 23:00:00|5064.6|5014.6|5064.8|5014.8|5065.1|5015.1|5064.3|5014.3|0
1617836700000|2021-04-07 23:05:00|5065.1|5015.1|5064.6|5014.6|5065.1|5015.1|5064.6|5014.6|0
1617837000000|2021-04-07 23:10:00|5064.7|5014.7|5064|5014|5064.8|5014.8|5063.8|5013.8|0
1617837300000|2021-04-07 23:15:00|5064.1|5014.1|5063.8|5013.8|5064.3|5014.3|5063.8|5013.8|0
1617837600000|2021-04-07 23:20:00|5064|5014|5063.8|5013.8|5064|5014|5063.8|5013.8|0
1617837900000|2021-04-07 23:25:00|5063.4|5013.4|5064.6|5014.6|5064.6|5014.6|5063.4|5013.4|0
1617838200000|2021-04-07 23:30:00|5064.8|5014.8|5070.9|5020.9|5070.9|5020.9|5064.8|5014.8|0
1617838500000|2021-04-07 23:35:00|5071.2|5021.2|5073.1|5023.1|5074.2|5024.2|5070.9|5020.9|0
1617838800000|2021-04-07 23:40:00|5072.9|5022.9|5072.8|5022.8|5074.7|5024.7|5072.8|5022.8|0
1617839100000|2021-04-07 23:45:00|5072.9|5022.9|5072.8|5022.8|5074|5024|5072.1|5022.1|0
1617839400000|2021-04-07 23:50:00|5072.7|5022.7|5072.4|5022.4|5072.8|5022.8|5072.3|5022.3|0
1617839700000|2021-04-07 23:55:00|5072.6|5022.6|5071.4|5021.4|5072.8|5022.8|5071.2|5021.2|0
1617840000000|2021-04-08 00:00:00|5071.7|5021.7|5069.8|5019.8|5071.7|5021.7|5068.7|5018.7|0
1617840300000|2021-04-08 00:05:00|5069.6|5019.6|5071.7|5021.7|5071.7|5021.7|5069|5019|0
1617840600000|2021-04-08 00:10:00|5071.4|5021.4|5069.1|5019.1|5071.7|5021.7|5068.3|5018.3|0
1617840900000|2021-04-08 00:15:00|5068.9|5018.9|5061.7|5011.7|5069.1|5019.1|5061.7|5011.7|0
1617841200000|2021-04-08 00:20:00|5061.8|5011.8|5063|5013|5064.2|5014.2|5061.8|5011.8|0
1617841500000|2021-04-08 00:25:00|5062.5|5012.5|5061.8|5011.8|5063|5013|5061.8|5011.8|0
1617841800000|2021-04-08 00:30:00|5061.3|5011.3|5063|5013|5063|5013|5059.3|5009.3|0
1617842100000|2021-04-08 00:35:00|5062.7|5012.7|5060.5|5010.5|5063|5013|5060.5|5010.5|0
1617842400000|2021-04-08 00:40:00|5060.8|5010.8|5061.7|5011.7|5061.7|5011.7|5060.5|5010.5|0
1617842700000|2021-04-08 00:45:00|5061.5|5011.5|5060.6|5010.6|5061.8|5011.8|5060.5|5010.5|0
1617843000000|2021-04-08 00:50:00|5061.1|5011.1|5061.8|5011.8|5063.1|5013.1|5061.1|5011.1|0
1617843300000|2021-04-08 00:55:00|5060.6|5010.6|5059.4|5009.4|5060.6|5010.6|5059.4|5009.4|0
1617843600000|2021-04-08 01:00:00|5059.6|5009.6|5059.4|5009.4|5060.6|5010.6|5059.4|5009.4|0
1617843900000|2021-04-08 01:05:00|5059.3|5009.3|5060.6|5010.6|5060.6|5010.6|5059.3|5009.3|0
1617844200000|2021-04-08 01:10:00|5060.5|5010.5|5060.5|5010.5|5060.6|5010.6|5059.3|5009.3|0
1617844500000|2021-04-08 01:15:00|5060.3|5010.3|5061.8|5011.8|5061.8|5011.8|5059.3|5009.3|0
1617844800000|2021-04-08 01:20:00|5061.7|5011.7|5063.1|5013.1|5063.1|5013.1|5060.5|5010.5|0
1617845100000|2021-04-08 01:25:00|5063.5|5013.5|5064.3|5014.3|5064.3|5014.3|5063|5013|0
1617845400000|2021-04-08 01:30:00|5064|5014|5068|5018|5068|5018|5063|5013|0
1617845700000|2021-04-08 01:35:00|5068.5|5018.5|5070.5|5020.5|5070.5|5020.5|5068|5018|0
1617846000000|2021-04-08 01:40:00|5070.7|5020.7|5070.5|5020.5|5071.1|5021.1|5070.5|5020.5|0
1617846300000|2021-04-08 01:45:00|5070.8|5020.8|5068.1|5018.1|5073|5023|5068.1|5018.1|0
1617846600000|2021-04-08 01:50:00|5068.7|5018.7|5066.9|5016.9|5069.3|5019.3|5066.9|5016.9|0
1617846900000|2021-04-08 01:55:00|5067.3|5017.3|5066.9|5016.9|5068.1|5018.1|5066.8|5016.8|0
1617847200000|2021-04-08 02:00:00|5066.8|5016.8|5065.6|5015.6|5066.9|5016.9|5065.6|5015.6|0
1617847500000|2021-04-08 02:05:00|5065.7|5015.7|5066.8|5016.8|5066.9|5016.9|5065.6|5015.6|0
1617847800000|2021-04-08 02:10:00|5066.9|5016.9|5068.1|5018.1|5068.1|5018.1|5065.6|5015.6|0
1617848100000|2021-04-08 02:15:00|5067.6|5017.6|5065.6|5015.6|5068.1|5018.1|5065.6|5015.6|0
1617848400000|2021-04-08 02:20:00|5065.7|5015.7|5066.9|5016.9|5066.9|5016.9|5065.6|5015.6|0
1617848700000|2021-04-08 02:25:00|5067.4|5017.4|5069.4|5019.4|5069.4|5019.4|5067.4|5017.4|0
1617849000000|2021-04-08 02:30:00|5068.2|5018.2|5069.4|5019.4|5069.4|5019.4|5068.1|5018.1|0
1617849300000|2021-04-08 02:35:00|5069.6|5019.6|5069.4|5019.4|5070.6|5020.6|5069.4|5019.4|0
1617849600000|2021-04-08 02:40:00|5069.5|5019.5|5070.7|5020.7|5070.7|5020.7|5069.5|5019.5|0
1617849900000|2021-04-08 02:45:00|5070.6|5020.6|5068.8|5018.8|5070.7|5020.7|5068.2|5018.2|0
1617850200000|2021-04-08 02:50:00|5069.4|5019.4|5069.5|5019.5|5069.5|5019.5|5068.2|5018.2|0
1617850500000|2021-04-08 02:55:00|5069.4|5019.4|5070.7|5020.7|5070.7|5020.7|5069.4|5019.4|0
1617850800000|2021-04-08 03:00:00|5071|5021|5070.7|5020.7|5071.9|5021.9|5070.7|5020.7|0
1617851100000|2021-04-08 03:05:00|5070.2|5020.2|5069.5|5019.5|5070.7|5020.7|5069.5|5019.5|0
1617851400000|2021-04-08 03:10:00|5070|5020|5070.7|5020.7|5070.7|5020.7|5070|5020|0
1617852300000|2021-04-08 03:25:00|5069.5|5019.5|5069.5|5019.5|5069.5|5019.5|5069.5|5019.5|0
1617852600000|2021-04-08 03:30:00|5069|5019|5068.3|5018.3|5069|5019|5068.3|5018.3|0
1617853200000|2021-04-08 03:40:00|5067.8|5017.8|5068.3|5018.3|5068.3|5018.3|5067.1|5017.1|0
1617853500000|2021-04-08 03:45:00|5068.8|5018.8|5070.8|5020.8|5070.8|5020.8|5068.8|5018.8|0
1617853800000|2021-04-08 03:50:00|5070.3|5020.3|5069.6|5019.6|5070.3|5020.3|5069.6|5019.6|0
1617854700000|2021-04-08 04:05:00|5070.1|5020.1|5069.6|5019.6|5070.8|5020.8|5069.6|5019.6|0
1617855600000|2021-04-08 04:20:00|5070.1|5020.1|5069.6|5019.6|5070.8|5020.8|5069.6|5019.6|0
1617856200000|2021-04-08 04:30:00|5069.4|5019.4|5069.6|5019.6|5069.6|5019.6|5068.4|5018.4|0
1617856500000|2021-04-08 04:35:00|5069.4|5019.4|5068.4|5018.4|5069.4|5019.4|5068.3|5018.3|0
1617856800000|2021-04-08 04:40:00|5068.3|5018.3|5068.4|5018.4|5068.4|5018.4|5068.3|5018.3|0
1617857100000|2021-04-08 04:45:00|5068.3|5018.3|5068.4|5018.4|5068.4|5018.4|5068.3|5018.3|0
1617858000000|2021-04-08 05:00:00|5068.9|5018.9|5069.6|5019.6|5069.6|5019.6|5068.4|5018.4|0
1617858300000|2021-04-08 05:05:00|5068.4|5018.4|5068.4|5018.4|5068.4|5018.4|5068.4|5018.4|0
1617858600000|2021-04-08 05:10:00|5068.9|5018.9|5069.6|5019.6|5069.6|5019.6|5068.4|5018.4|0
1617858900000|2021-04-08 05:15:00|5069.2|5019.2|5069.6|5019.6|5069.6|5019.6|5068.4|5018.4|0
1617859500000|2021-04-08 05:25:00|5070.1|5020.1|5070.8|5020.8|5070.9|5020.9|5070.1|5020.1|0
1617859800000|2021-04-08 05:30:00|5070.9|5020.9|5070.9|5020.9|5072.1|5022.1|5070.8|5020.8|0
1617860100000|2021-04-08 05:35:00|5071.4|5021.4|5072.2|5022.2|5072.2|5022.2|5071.4|5021.4|0
1617860400000|2021-04-08 05:40:00|5072|5022|5070.9|5020.9|5072.2|5022.2|5070.9|5020.9|0
1617860700000|2021-04-08 05:45:00|5071|5021|5071|5021|5072.2|5022.2|5071|5021|0
1617861000000|2021-04-08 05:50:00|5071.1|5021.1|5072.3|5022.3|5073.5|5023.5|5071|5021|0
1617861300000|2021-04-08 05:55:00|5072.2|5022.2|5072.3|5022.3|5073.5|5023.5|5072.2|5022.2|0
1617861600000|2021-04-08 06:00:00|5072.2|5022.2|5071.1|5021.1|5073.5|5023.5|5069.8|5019.8|0
1617861900000|2021-04-08 06:05:00|5070.8|5020.8|5071.1|5021.1|5072.3|5022.3|5070.5|5020.5|0
1617862200000|2021-04-08 06:10:00|5071|5021|5068.6|5018.6|5071.1|5021.1|5068.6|5018.6|0
1617862500000|2021-04-08 06:15:00|5069.1|5019.1|5068.6|5018.6|5069.8|5019.8|5067.3|5017.3|0
1617862800000|2021-04-08 06:20:00|5068.4|5018.4|5067.3|5017.3|5068.6|5018.6|5067.3|5017.3|0
1617863100000|2021-04-08 06:25:00|5067.1|5017.1|5066.1|5016.1|5067.3|5017.3|5064.8|5014.8|0
1617863400000|2021-04-08 06:30:00|5066|5016|5064.8|5014.8|5066.1|5016.1|5064.8|5014.8|0
1617863700000|2021-04-08 06:35:00|5064.4|5014.4|5063.6|5013.6|5064.8|5014.8|5063.6|5013.6|0
1617864000000|2021-04-08 06:40:00|5064.1|5014.1|5066|5016|5067.2|5017.2|5064.1|5014.1|0
1617864300000|2021-04-08 06:45:00|5067.2|5017.2|5067.2|5017.2|5067.2|5017.2|5066|5016|0
1617864600000|2021-04-08 06:50:00|5067|5017|5066|5016|5067.2|5017.2|5066|5016|0
1617864900000|2021-04-08 06:55:00|5065.5|5015.5|5062.3|5012.3|5066|5016|5062.3|5012.3|0
1617865200000|2021-04-08 07:00:00|5062.8|5012.8|5064.7|5014.7|5069.6|5019.6|5062.3|5012.3|0
1617865500000|2021-04-08 07:05:00|5065.2|5015.2|5046.1|5026.1|5066|5028.2|5046|5012.3|0
1617865800000|2021-04-08 07:10:00|5046.7|5026.7|5049.8|5029.8|5051.3|5031.3|5046.5|5026.5|0
1617866100000|2021-04-08 07:15:00|5049.3|5029.3|5049.9|5029.9|5049.9|5029.9|5046.5|5026.5|0
1617866400000|2021-04-08 07:20:00|5050.8|5030.8|5048.5|5028.5|5051.6|5031.6|5047.6|5027.6|0
1617866700000|2021-04-08 07:25:00|5048.4|5028.4|5045.1|5025.1|5048.5|5028.5|5045|5025|0
1617867000000|2021-04-08 07:30:00|5045|5025|5045|5025|5046.1|5026.1|5042.4|5022.4|0
1617867300000|2021-04-08 07:35:00|5045.4|5025.4|5045.2|5025.2|5046.3|5026.3|5044.6|5024.6|0
1617867600000|2021-04-08 07:40:00|5045|5025|5045.7|5025.7|5046|5026|5044.6|5024.6|0
1617867900000|2021-04-08 07:45:00|5045.9|5025.9|5047.7|5027.7|5048.1|5028.1|5045.2|5025.2|0
1617868200000|2021-04-08 07:50:00|5047.8|5027.8|5043.8|5023.8|5047.8|5027.8|5043.3|5023.3|0
1617868500000|2021-04-08 07:55:00|5043.7|5023.7|5044.8|5024.8|5045.4|5025.4|5043.5|5023.5|0
1617868800000|2021-04-08 08:00:00|5044.7|5024.7|5045.5|5025.5|5049.6|5029.6|5043.8|5023.8|0
1617869100000|2021-04-08 08:05:00|5045.7|5025.7|5046.3|5026.3|5047|5027|5045.6|5025.6|0
1617869400000|2021-04-08 08:10:00|5046|5026|5043.7|5023.7|5047.1|5027.1|5042.9|5022.9|0
1617869700000|2021-04-08 08:15:00|5044.1|5024.1|5042.2|5022.2|5044.5|5024.5|5041.8|5021.8|0
1617870000000|2021-04-08 08:20:00|5042.3|5022.3|5041.2|5021.2|5042.7|5022.7|5040.3|5020.3|0
1617870300000|2021-04-08 08:25:00|5041.4|5021.4|5039.5|5019.5|5043.4|5023.4|5039.4|5019.4|0
1617870600000|2021-04-08 08:30:00|5039.4|5019.4|5039.4|5019.4|5040.1|5020.1|5039.1|5019.1|0
1617870900000|2021-04-08 08:35:00|5039.2|5019.2|5037.6|5017.6|5039.4|5019.4|5035.3|5015.3|0
1617871200000|2021-04-08 08:40:00|5037.7|5017.7|5038.7|5018.7|5038.7|5018.7|5037.6|5017.6|0
1617871500000|2021-04-08 08:45:00|5038.6|5018.6|5041.9|5021.9|5041.9|5021.9|5038.5|5018.5|0
1617871800000|2021-04-08 08:50:00|5041.1|5021.1|5042|5022|5042.4|5022.4|5040.1|5020.1|0
1617872100000|2021-04-08 08:55:00|5041.7|5021.7|5042.1|5022.1|5042.5|5022.5|5041.4|5021.4|0
1617872400000|2021-04-08 09:00:00|5042.3|5022.3|5044.4|5024.4|5044.5|5024.5|5041.9|5021.9|0
1617872700000|2021-04-08 09:05:00|5044.5|5024.5|5041|5021|5044.7|5024.7|5040.8|5020.8|0
1617873000000|2021-04-08 09:10:00|5040.8|5020.8|5040.8|5020.8|5041.1|5021.1|5039.9|5019.9|0
1617873300000|2021-04-08 09:15:00|5040.7|5020.7|5041.1|5021.1|5041.9|5021.9|5040.6|5020.6|0
1617873600000|2021-04-08 09:20:00|5041.2|5021.2|5038.3|5018.3|5042.2|5022.2|5038.3|5018.3|0
1617873900000|2021-04-08 09:25:00|5038.4|5018.4|5034.9|5014.9|5039.6|5019.6|5033.9|5013.9|0
1617874200000|2021-04-08 09:30:00|5034.8|5014.8|5035.6|5015.6|5035.6|5015.6|5033|5013|0
1617874500000|2021-04-08 09:35:00|5035.7|5015.7|5033.7|5013.7|5035.7|5015.7|5033.7|5013.7|0
1617874800000|2021-04-08 09:40:00|5033.8|5013.8|5031.2|5011.2|5034.1|5014.1|5031.2|5011.2|0
1617875100000|2021-04-08 09:45:00|5031.1|5011.1|5032.2|5012.2|5032.2|5012.2|5030.2|5010.2|0
1617875400000|2021-04-08 09:50:00|5032.1|5012.1|5030.5|5010.5|5032.6|5012.6|5030.1|5010.1|0
1617875700000|2021-04-08 09:55:00|5030.3|5010.3|5031.3|5011.3|5031.4|5011.4|5028.6|5008.6|0
1617876000000|2021-04-08 10:00:00|5031.4|5011.4|5032.9|5012.9|5033.9|5013.9|5031.3|5011.3|0
1617876300000|2021-04-08 10:05:00|5033.1|5013.1|5035.3|5015.3|5035.4|5015.4|5031.7|5011.7|0
1617876600000|2021-04-08 10:10:00|5035.4|5015.4|5036.6|5016.6|5036.7|5016.7|5034.4|5014.4|0
1617876900000|2021-04-08 10:15:00|5036.8|5016.8|5035.7|5015.7|5037|5017|5035.4|5015.4|0
1617877200000|2021-04-08 10:20:00|5035.9|5015.9|5037|5017|5037.2|5017.2|5035.9|5015.9|0
1617877500000|2021-04-08 10:25:00|5036.9|5016.9|5038|5018|5038.2|5018.2|5036.6|5016.6|0
1617877800000|2021-04-08 10:30:00|5037.9|5017.9|5039.8|5019.8|5039.8|5019.8|5037.9|5017.9|0
1617878100000|2021-04-08 10:35:00|5039.9|5019.9|5042.2|5022.2|5043.1|5023.1|5039.9|5019.9|0
1617878400000|2021-04-08 10:40:00|5042.5|5022.5|5044|5024|5044.6|5024.6|5042.5|5022.5|0
1617878700000|2021-04-08 10:45:00|5042.7|5022.7|5040.8|5020.8|5043.3|5023.3|5040.5|5020.5|0
1617879000000|2021-04-08 10:50:00|5040.6|5020.6|5040.7|5020.7|5041.8|5021.8|5040|5020|0
1617879300000|2021-04-08 10:55:00|5040.6|5020.6|5042.3|5022.3|5042.7|5022.7|5040.5|5020.5|0
1617879600000|2021-04-08 11:00:00|5042.2|5022.2|5042.5|5022.5|5043.3|5023.3|5041.6|5021.6|0
1617879900000|2021-04-08 11:05:00|5042.3|5022.3|5042.3|5022.3|5042.3|5022.3|5040.7|5020.7|0
1617880200000|2021-04-08 11:10:00|5042.1|5022.1|5041.3|5021.3|5042.5|5022.5|5041.1|5021.1|0
1617880500000|2021-04-08 11:15:00|5041.4|5021.4|5042.7|5022.7|5042.8|5022.8|5041.4|5021.4|0
1617880800000|2021-04-08 11:20:00|5042.4|5022.4|5041.7|5021.7|5042.4|5022.4|5041.3|5021.3|0
1617881100000|2021-04-08 11:25:00|5041.6|5021.6|5041.8|5021.8|5042.1|5022.1|5041.1|5021.1|0
1617881400000|2021-04-08 11:30:00|5042|5022|5044.4|5024.4|5044.9|5024.9|5041.8|5021.8|0
1617881700000|2021-04-08 11:35:00|5044.5|5024.5|5044.1|5024.1|5044.8|5024.8|5043.5|5023.5|0
1617882000000|2021-04-08 11:40:00|5044|5024|5043.4|5023.4|5044.5|5024.5|5042.9|5022.9|0
1617882300000|2021-04-08 11:45:00|5043.7|5023.7|5042.3|5022.3|5044.7|5024.7|5042|5022|0
1617882600000|2021-04-08 11:50:00|5042.4|5022.4|5041.4|5021.4|5042.7|5022.7|5041.2|5021.2|0
1617882900000|2021-04-08 11:55:00|5041.7|5021.7|5042.4|5022.4|5042.7|5022.7|5041.6|5021.6|0
1617883200000|2021-04-08 12:00:00|5042.3|5022.3|5042.2|5022.2|5042.5|5022.5|5041.8|5021.8|0
1617883500000|2021-04-08 12:05:00|5042.1|5022.1|5040.5|5020.5|5042.6|5022.6|5040.1|5020.1|0
1617883800000|2021-04-08 12:10:00|5040.4|5020.4|5039.8|5019.8|5040.7|5020.7|5039.8|5019.8|0
1617884100000|2021-04-08 12:15:00|5039.9|5019.9|5039.9|5019.9|5040|5020|5039.4|5019.4|0
1617884400000|2021-04-08 12:20:00|5041|5021|5040.2|5020.2|5041.7|5021.7|5040.2|5020.2|0
1617884700000|2021-04-08 12:25:00|5040.1|5020.1|5040.4|5020.4|5040.4|5020.4|5039.3|5019.3|0
1617885000000|2021-04-08 12:30:00|5040.5|5020.5|5040.9|5020.9|5042|5022|5040.5|5020.5|0
1617885300000|2021-04-08 12:35:00|5040.7|5020.7|5040.8|5020.8|5040.8|5020.8|5039.7|5019.7|0
1617885600000|2021-04-08 12:40:00|5040.7|5020.7|5039.5|5019.5|5040.7|5020.7|5039.4|5019.4|0
1617885900000|2021-04-08 12:45:00|5039.4|5019.4|5038|5018|5039.5|5019.5|5037.8|5017.8|0
1617886200000|2021-04-08 12:50:00|5037.7|5017.7|5037.2|5017.2|5038|5018|5036.7|5016.7|0
1617886500000|2021-04-08 12:55:00|5037|5017|5036.5|5016.5|5037.4|5017.4|5036.4|5016.4|0
1617886800000|2021-04-08 13:00:00|5036.7|5016.7|5035.5|5015.5|5036.7|5016.7|5034.2|5014.2|0
1617887100000|2021-04-08 13:05:00|5036.1|5016.1|5036.9|5016.9|5037.3|5017.3|5036|5016|0
1617887400000|2021-04-08 13:10:00|5036.8|5016.8|5037.3|5017.3|5037.5|5017.5|5036.7|5016.7|0
1617887700000|2021-04-08 13:15:00|5037.1|5017.1|5037.1|5017.1|5037.6|5017.6|5036.7|5016.7|0
1617888000000|2021-04-08 13:20:00|5037|5017|5038.1|5018.1|5038.5|5018.5|5036.3|5016.3|0
1617888300000|2021-04-08 13:25:00|5038|5018|5036.2|5016.2|5038.4|5018.4|5035.8|5015.8|0
1617888600000|2021-04-08 13:30:00|5036.3|5016.3|5033.9|5013.9|5036.4|5016.4|5032.7|5012.7|0
1617888900000|2021-04-08 13:35:00|5033.8|5013.8|5034|5014|5035.4|5015.4|5033.8|5013.8|0
1617889200000|2021-04-08 13:40:00|5033.9|5013.9|5034|5014|5034.2|5014.2|5032.3|5012.3|0
1617889500000|2021-04-08 13:45:00|5033.9|5013.9|5036.6|5016.6|5036.6|5016.6|5033|5013|0
1617889800000|2021-04-08 13:50:00|5036.5|5016.5|5039.5|5019.5|5040.4|5020.4|5036.5|5016.5|0
1617890100000|2021-04-08 13:55:00|5039.4|5019.4|5040.4|5020.4|5040.9|5020.9|5038.2|5018.2|0
1617890400000|2021-04-08 14:00:00|5040.3|5020.3|5040.6|5020.6|5041.3|5021.3|5039.1|5019.1|0
1617890700000|2021-04-08 14:05:00|5040.5|5020.5|5039.6|5019.6|5040.5|5020.5|5037.5|5017.5|0
1617891000000|2021-04-08 14:10:00|5039.7|5019.7|5039.5|5019.5|5040.5|5020.5|5038.8|5018.8|0
1617891300000|2021-04-08 14:15:00|5039.4|5019.4|5041.1|5021.1|5041.7|5021.7|5039.1|5019.1|0
1617891600000|2021-04-08 14:20:00|5041.2|5021.2|5039.8|5019.8|5041.2|5021.2|5039.7|5019.7|0
1617891900000|2021-04-08 14:25:00|5039.9|5019.9|5039.3|5019.3|5039.9|5019.9|5038.3|5018.3|0
1617892200000|2021-04-08 14:30:00|5039.4|5019.4|5040.9|5020.9|5041|5021|5039.4|5019.4|0
1617892500000|2021-04-08 14:35:00|5040.8|5020.8|5044.6|5024.6|5044.6|5024.6|5040.1|5020.1|0
1617892800000|2021-04-08 14:40:00|5044.7|5024.7|5044.8|5024.8|5045.1|5025.1|5044.2|5024.2|0
1617893100000|2021-04-08 14:45:00|5044.9|5024.9|5045.6|5025.6|5046.4|5026.4|5044.8|5024.8|0
1617893400000|2021-04-08 14:50:00|5045.5|5025.5|5044.6|5024.6|5045.7|5025.7|5044.5|5024.5|0
1617893700000|2021-04-08 14:55:00|5044.7|5024.7|5045.3|5025.3|5045.7|5025.7|5044|5024|0
1617894000000|2021-04-08 15:00:00|5045.4|5025.4|5045.8|5025.8|5046.4|5026.4|5045.2|5025.2|0
1617894300000|2021-04-08 15:05:00|5045.9|5025.9|5043.7|5023.7|5046|5026|5043.2|5023.2|0
1617894600000|2021-04-08 15:10:00|5043.4|5023.4|5040.8|5020.8|5043.6|5023.6|5040.5|5020.5|0
1617894900000|2021-04-08 15:15:00|5041.2|5021.2|5042.4|5022.4|5042.6|5022.6|5041.1|5021.1|0
1617895200000|2021-04-08 15:20:00|5042.5|5022.5|5042.1|5022.1|5042.9|5022.9|5040.5|5020.5|0
1617895500000|2021-04-08 15:25:00|5041.9|5021.9|5040.9|5020.9|5042.5|5022.5|5040.3|5020.3|0
1617895800000|2021-04-08 15:30:00|5056.6|5006.6|5059.5|5009.5|5061.5|5011.5|5056.6|5006.6|0
1617896100000|2021-04-08 15:35:00|5060.2|5010.2|5057.8|5007.8|5061.4|5011.4|5057.8|5007.8|0
1617896400000|2021-04-08 15:40:00|5057.9|5007.9|5055.3|5005.3|5057.9|5007.9|5055.3|5005.3|0
1617896700000|2021-04-08 15:45:00|5055.4|5005.4|5056.6|5006.6|5056.7|5006.7|5055.3|5005.3|0
1617897000000|2021-04-08 15:50:00|5056.7|5006.7|5057.9|5007.9|5057.9|5007.9|5056.7|5006.7|0
1617897300000|2021-04-08 15:55:00|5057.4|5007.4|5056.6|5006.6|5057.9|5007.9|5056.6|5006.6|0
1617897600000|2021-04-08 16:00:00|5056.7|5006.7|5056.7|5006.7|5056.7|5006.7|5056.6|5006.6|0
1617897900000|2021-04-08 16:05:00|5056.6|5006.6|5056.6|5006.6|5056.7|5006.7|5056.6|5006.6|0
1617898200000|2021-04-08 16:10:00|5056.7|5006.7|5057.9|5007.9|5057.9|5007.9|5056.6|5006.6|0
1617898500000|2021-04-08 16:15:00|5058|5008|5059.2|5009.2|5059.3|5009.3|5057.9|5007.9|0
1617898800000|2021-04-08 16:20:00|5058.7|5008.7|5058|5008|5058.7|5008.7|5056.7|5006.7|0
1617899100000|2021-04-08 16:25:00|5057.9|5007.9|5057.9|5007.9|5058|5008|5056.7|5006.7|0
1617899400000|2021-04-08 16:30:00|5058.1|5008.1|5059.3|5009.3|5059.3|5009.3|5058.1|5008.1|0
1617899700000|2021-04-08 16:35:00|5059.2|5009.2|5058.1|5008.1|5059.3|5009.3|5058|5008|0
1617900000000|2021-04-08 16:40:00|5058|5008|5058|5008|5058.1|5008.1|5058|5008|0
1617900300000|2021-04-08 16:45:00|5058.1|5008.1|5057.9|5007.9|5059.3|5009.3|5057.9|5007.9|0
1617900600000|2021-04-08 16:50:00|5058|5008|5057.9|5007.9|5058|5008|5057.9|5007.9|0
1617900900000|2021-04-08 16:55:00|5058|5008|5057.9|5007.9|5058|5008|5057.9|5007.9|0
1617901200000|2021-04-08 17:00:00|5058|5008|5058|5008|5058|5008|5057.9|5007.9|0
1617901500000|2021-04-08 17:05:00|5057.5|5007.5|5058|5008|5058|5008|5056.8|5006.8|0
1617901800000|2021-04-08 17:10:00|5057.9|5007.9|5058|5008|5058|5008|5057.9|5007.9|0
1617902100000|2021-04-08 17:15:00|5057.9|5007.9|5059.2|5009.2|5059.2|5009.2|5057.9|5007.9|0
1617902400000|2021-04-08 17:20:00|5059.1|5009.1|5057.9|5007.9|5059.2|5009.2|5057.9|5007.9|0
1617902700000|2021-04-08 17:25:00|5058|5008|5058|5008|5058|5008|5056.7|5006.7|0
1617903000000|2021-04-08 17:30:00|5058|5008|5059.2|5009.2|5060.4|5010.4|5057.9|5007.9|0
1617903300000|2021-04-08 17:35:00|5058.9|5008.9|5057.8|5007.8|5059.2|5009.2|5057.8|5007.8|0
1617903600000|2021-04-08 17:40:00|5057.3|5007.3|5056.6|5006.6|5057.8|5007.8|5056.6|5006.6|0
1617903900000|2021-04-08 17:45:00|5057.1|5007.1|5057.9|5007.9|5057.9|5007.9|5057.1|5007.1|0
1617904200000|2021-04-08 17:50:00|5057.4|5007.4|5057.9|5007.9|5057.9|5007.9|5056.7|5006.7|0
1617904500000|2021-04-08 17:55:00|5058|5008|5057.9|5007.9|5059.1|5009.1|5057.9|5007.9|0
1617904800000|2021-04-08 18:00:00|5058.4|5008.4|5059.2|5009.2|5059.2|5009.2|5057.9|5007.9|0
1617905100000|2021-04-08 18:05:00|5059.1|5009.1|5059.2|5009.2|5059.2|5009.2|5057.9|5007.9|0
1617905400000|2021-04-08 18:10:00|5059.7|5009.7|5060.4|5010.4|5060.4|5010.4|5059.7|5009.7|0
1617905700000|2021-04-08 18:15:00|5059.9|5009.9|5059.2|5009.2|5059.9|5009.9|5059.2|5009.2|0
1617906300000|2021-04-08 18:25:00|5059.7|5009.7|5060.5|5010.5|5061.8|5011.8|5059.7|5009.7|0
1617906600000|2021-04-08 18:30:00|5060.4|5010.4|5060.4|5010.4|5061.7|5011.7|5060.4|5010.4|0
1617906900000|2021-04-08 18:35:00|5060.5|5010.5|5060.5|5010.5|5061.7|5011.7|5060.4|5010.4|0
1617907200000|2021-04-08 18:40:00|5060.9|5010.9|5061.7|5011.7|5061.7|5011.7|5060.5|5010.5|0
1617907500000|2021-04-08 18:45:00|5061.2|5011.2|5061.7|5011.7|5061.7|5011.7|5060.4|5010.4|0
1617907800000|2021-04-08 18:50:00|5061.2|5011.2|5060.5|5010.5|5061.7|5011.7|5060.4|5010.4|0
1617908100000|2021-04-08 18:55:00|5060.9|5010.9|5061.7|5011.7|5061.7|5011.7|5060.5|5010.5|0
1617908400000|2021-04-08 19:00:00|5061.3|5011.3|5061.7|5011.7|5061.7|5011.7|5060.5|5010.5|0
1617908700000|2021-04-08 19:05:00|5061.8|5011.8|5063|5013|5063|5013|5061.8|5011.8|0
1617909000000|2021-04-08 19:10:00|5062.9|5012.9|5061.7|5011.7|5062.9|5012.9|5060.4|5010.4|0
1617909300000|2021-04-08 19:15:00|5061.8|5011.8|5061.8|5011.8|5061.8|5011.8|5061.7|5011.7|0
1617909600000|2021-04-08 19:20:00|5061.3|5011.3|5060.5|5010.5|5061.8|5011.8|5060.5|5010.5|0
1617909900000|2021-04-08 19:25:00|5060.6|5010.6|5060.5|5010.5|5061.8|5011.8|5060.5|5010.5|0
1617910200000|2021-04-08 19:30:00|5060.9|5010.9|5060.4|5010.4|5061.7|5011.7|5060.4|5010.4|0
1617910500000|2021-04-08 19:35:00|5060.5|5010.5|5059.2|5009.2|5060.5|5010.5|5059.2|5009.2|0
1617910800000|2021-04-08 19:40:00|5058.8|5008.8|5059.2|5009.2|5059.3|5009.3|5058|5008|0
1617911100000|2021-04-08 19:45:00|5059.2|5009.2|5058|5008|5059.3|5009.3|5056.8|5006.8|0
1617911400000|2021-04-08 19:50:00|5057.5|5007.5|5058.1|5008.1|5058.1|5008.1|5056.8|5006.8|0
1617911700000|2021-04-08 19:55:00|5057.6|5007.6|5059.5|5009.5|5059.5|5009.5|5054.5|5004.5|0
1617912000000|2021-04-08 20:00:00|5058.8|5008.8|5062.3|5012.3|5064.3|5014.3|5057.7|5007.7|0
1617912300000|2021-04-08 20:05:00|5062.1|5012.1|5063.2|5013.2|5063.7|5013.7|5062.1|5012.1|0
1617912600000|2021-04-08 20:10:00|5063.5|5013.5|5064|5014|5065.4|5015.4|5063.5|5013.5|0
1617912900000|2021-04-08 20:15:00|5063.8|5013.8|5063.3|5013.3|5064.1|5014.1|5063.3|5013.3|0
1617913200000|2021-04-08 20:20:00|5062.9|5012.9|5063|5013|5063.1|5013.1|5062.9|5012.9|0
1617913500000|2021-04-08 20:25:00|5063.4|5013.4|5063.8|5013.8|5064.1|5014.1|5063.4|5013.4|0
1617913800000|2021-04-08 20:30:00|5064|5014|5065|5015|5065.2|5015.2|5063.6|5013.6|0
1617914100000|2021-04-08 20:35:00|5065.2|5015.2|5065.2|5015.2|5065.2|5015.2|5065|5015|0
1617914400000|2021-04-08 20:40:00|5065|5015|5067.4|5017.4|5067.6|5017.6|5065|5015|0
1617914700000|2021-04-08 20:45:00|5067.1|5017.1|5067.6|5017.6|5067.6|5017.6|5066.6|5016.6|0
1617915000000|2021-04-08 20:50:00|5067.4|5017.4|5068.5|5018.5|5068.8|5018.8|5067.4|5017.4|0
1617915300000|2021-04-08 20:55:00|5068.3|5018.3|5068.1|5018.1|5068.8|5018.8|5068.1|5018.1|0
1617915600000|2021-04-08 21:00:00|5067.8|5017.8|5067.7|5017.7|5067.9|5017.9|5067.6|5017.6|0
1617915900000|2021-04-08 21:05:00|5067.5|5017.5|5067.7|5017.7|5067.9|5017.9|5067.5|5017.5|0
1617916500000|2021-04-08 21:15:00|5067.8|5017.8|5068.1|5018.1|5068.1|5018.1|5067.8|5017.8|0
1617917100000|2021-04-08 21:25:00|5068|5018|5068.1|5018.1|5068.4|5018.4|5068|5018|0
1617917400000|2021-04-08 21:30:00|5068.3|5018.3|5068.3|5018.3|5068.6|5018.6|5068.1|5018.1|0
1617917700000|2021-04-08 21:35:00|5068.4|5018.4|5067.9|5017.9|5068.4|5018.4|5067.9|5017.9|0
1617918000000|2021-04-08 21:40:00|5068|5018|5068.4|5018.4|5068.4|5018.4|5068|5018|0
1617918300000|2021-04-08 21:45:00|5068.3|5018.3|5068.1|5018.1|5068.3|5018.3|5068.1|5018.1|0
1617918600000|2021-04-08 21:50:00|5068|5018|5068.1|5018.1|5068.1|5018.1|5067.9|5017.9|0
1617918900000|2021-04-08 21:55:00|5068|5018|5068|5018|5068.1|5018.1|5067.9|5017.9|0
1617919200000|2021-04-08 22:00:00|5068.3|5018.3|5066.5|5016.5|5068.3|5018.3|5065.9|5015.9|0
1617919500000|2021-04-08 22:05:00|5066.2|5016.2|5065.9|5015.9|5066.2|5016.2|5065.6|5015.6|0
1617919800000|2021-04-08 22:10:00|5066.2|5016.2|5065.6|5015.6|5066.2|5016.2|5065.6|5015.6|0
1617920100000|2021-04-08 22:15:00|5065.5|5015.5|5065.4|5015.4|5065.6|5015.6|5065.1|5015.1|0
1617920400000|2021-04-08 22:20:00|5065.3|5015.3|5064.9|5014.9|5065.4|5015.4|5064.8|5014.8|0
1617920700000|2021-04-08 22:25:00|5065|5015|5066.5|5016.5|5067.3|5017.3|5064.8|5014.8|0
1617921000000|2021-04-08 22:30:00|5066.7|5016.7|5066.5|5016.5|5067.3|5017.3|5066.2|5016.2|0
1617921300000|2021-04-08 22:35:00|5066.2|5016.2|5065.4|5015.4|5066.7|5016.7|5065.4|5015.4|0
1617921600000|2021-04-08 22:40:00|5065.6|5015.6|5065.1|5015.1|5065.9|5015.9|5065.1|5015.1|0
1617921900000|2021-04-08 22:45:00|5065.4|5015.4|5065.1|5015.1|5065.4|5015.4|5065.1|5015.1|0
1617922200000|2021-04-08 22:50:00|5065.4|5015.4|5066.5|5016.5|5066.5|5016.5|5065.4|5015.4|0
1617922500000|2021-04-08 22:55:00|5066.7|5016.7|5067.3|5017.3|5067.5|5017.5|5066.7|5016.7|0
1617922800000|2021-04-08 23:00:00|5067.2|5017.2|5066.7|5016.7|5067.5|5017.5|5066.7|5016.7|0
1617923100000|2021-04-08 23:05:00|5066.8|5016.8|5066.7|5016.7|5067|5017|5066.6|5016.6|0
1617923400000|2021-04-08 23:10:00|5066.5|5016.5|5065.9|5015.9|5066.7|5016.7|5065.9|5015.9|0
1617923700000|2021-04-08 23:15:00|5066.2|5016.2|5067|5017|5067.3|5017.3|5066.2|5016.2|0
1617924000000|2021-04-08 23:20:00|5067.1|5017.1|5066.5|5016.5|5067.3|5017.3|5066.5|5016.5|0
1617924300000|2021-04-08 23:25:00|5066.7|5016.7|5068.4|5018.4|5068.9|5018.9|5066.7|5016.7|0
1617924600000|2021-04-08 23:30:00|5068.1|5018.1|5067.5|5017.5|5068.1|5018.1|5067.3|5017.3|0
1617924900000|2021-04-08 23:35:00|5067.9|5017.9|5068.4|5018.4|5068.6|5018.6|5067.5|5017.5|0
1617925200000|2021-04-08 23:40:00|5068.5|5018.5|5068.4|5018.4|5069.2|5019.2|5068.1|5018.1|0
1617925500000|2021-04-08 23:45:00|5068.5|5018.5|5068.6|5018.6|5069.2|5019.2|5068.4|5018.4|0
1617925800000|2021-04-08 23:50:00|5068.4|5018.4|5068.6|5018.6|5068.9|5018.9|5068.4|5018.4|0
1617926100000|2021-04-08 23:55:00|5068.7|5018.7|5070|5020|5070|5020|5068.7|5018.7|0
1617926400000|2021-04-09 00:00:00|5069.8|5019.8|5070|5020|5070|5020|5068.4|5018.4|0
1617926700000|2021-04-09 00:05:00|5070.1|5020.1|5070|5020|5070.3|5020.3|5069.8|5019.8|0
1617927000000|2021-04-09 00:10:00|5070.1|5020.1|5070|5020|5070.3|5020.3|5069.5|5019.5|0
1617927300000|2021-04-09 00:15:00|5069.7|5019.7|5070.8|5020.8|5072.1|5022.1|5069.6|5019.6|0
1617927600000|2021-04-09 00:20:00|5070.6|5020.6|5068.4|5018.4|5070.8|5020.8|5068.4|5018.4|0
1617927900000|2021-04-09 00:25:00|5068.6|5018.6|5067.2|5017.2|5069.6|5019.6|5067.2|5017.2|0
1617928200000|2021-04-09 00:30:00|5067.4|5017.4|5070.9|5020.9|5071|5021|5066.6|5016.6|0
1617928500000|2021-04-09 00:35:00|5070.5|5020.5|5072.1|5022.1|5072.2|5022.2|5069.7|5019.7|0
1617928800000|2021-04-09 00:40:00|5072.2|5022.2|5070.9|5020.9|5072.2|5022.2|5070.9|5020.9|0
1617929100000|2021-04-09 00:45:00|5071.1|5021.1|5069.6|5019.6|5072.1|5022.1|5068.4|5018.4|0
1617929400000|2021-04-09 00:50:00|5069.4|5019.4|5069.7|5019.7|5069.7|5019.7|5068.4|5018.4|0
1617929700000|2021-04-09 00:55:00|5070.2|5020.2|5070.9|5020.9|5070.9|5020.9|5070.2|5020.2|0
1617930000000|2021-04-09 01:00:00|5071|5021|5068.5|5018.5|5072.2|5022.2|5068.5|5018.5|0
1617930300000|2021-04-09 01:05:00|5068.7|5018.7|5067.8|5017.8|5069.7|5019.7|5067.2|5017.2|0
1617930600000|2021-04-09 01:10:00|5067.6|5017.6|5067.8|5017.8|5068.4|5018.4|5067.2|5017.2|0
1617930900000|2021-04-09 01:15:00|5067.6|5017.6|5066|5016|5068.4|5018.4|5065.9|5015.9|0
1617931200000|2021-04-09 01:20:00|5065.9|5015.9|5065.9|5015.9|5065.9|5015.9|5065.9|5015.9|0
1617931500000|2021-04-09 01:25:00|5065.3|5015.3|5067.2|5017.2|5067.2|5017.2|5064.7|5014.7|0
1617931800000|2021-04-09 01:30:00|5066.9|5016.9|5065.9|5015.9|5067.2|5017.2|5064.7|5014.7|0
1617932100000|2021-04-09 01:35:00|5065.7|5015.7|5063.4|5013.4|5065.7|5015.7|5063.4|5013.4|0
1617932400000|2021-04-09 01:40:00|5063.6|5013.6|5062.2|5012.2|5064.6|5014.6|5062.2|5012.2|0
1617932700000|2021-04-09 01:45:00|5062.1|5012.1|5062.2|5012.2|5062.2|5012.2|5060.9|5010.9|0
1617933000000|2021-04-09 01:50:00|5062.1|5012.1|5062.2|5012.2|5062.2|5012.2|5060.9|5010.9|0
1617933300000|2021-04-09 01:55:00|5062.1|5012.1|5060.9|5010.9|5062.1|5012.1|5060.9|5010.9|0
1617933600000|2021-04-09 02:00:00|5060.6|5010.6|5060.9|5010.9|5060.9|5010.9|5059.6|5009.6|0
1617933900000|2021-04-09 02:05:00|5060.4|5010.4|5060.1|5010.1|5060.9|5010.9|5059.7|5009.7|0
1617934200000|2021-04-09 02:10:00|5059.7|5009.7|5058.4|5008.4|5059.7|5009.7|5057.1|5007.1|0
1617934500000|2021-04-09 02:15:00|5057.9|5007.9|5057.2|5007.2|5057.9|5007.9|5057.1|5007.1|0
1617934800000|2021-04-09 02:20:00|5057.4|5007.4|5058.4|5008.4|5059.6|5009.6|5057.2|5007.2|0
1617935100000|2021-04-09 02:25:00|5058.6|5008.6|5058.4|5008.4|5059.6|5009.6|5058.4|5008.4|0
1617935400000|2021-04-09 02:30:00|5057.8|5007.8|5059|5009|5059.7|5009.7|5057.2|5007.2|0
1617935700000|2021-04-09 02:35:00|5059.3|5009.3|5058.4|5008.4|5059.7|5009.7|5058.4|5008.4|0
1617936000000|2021-04-09 02:40:00|5058.5|5008.5|5058.5|5008.5|5058.5|5008.5|5058.4|5008.4|0
1617936300000|2021-04-09 02:45:00|5058.4|5008.4|5058.5|5008.5|5059.7|5009.7|5058.4|5008.4|0
1617936600000|2021-04-09 02:50:00|5058.4|5008.4|5057.2|5007.2|5058.5|5008.5|5057.2|5007.2|0
1617936900000|2021-04-09 02:55:00|5057.4|5007.4|5057.2|5007.2|5057.8|5007.8|5057.2|5007.2|0
1617937200000|2021-04-09 03:00:00|5056.9|5006.9|5056|5006|5057.2|5007.2|5055.9|5005.9|0
1617937500000|2021-04-09 03:05:00|5055.9|5005.9|5057.2|5007.2|5057.2|5007.2|5055.9|5005.9|0
1617937800000|2021-04-09 03:10:00|5057.5|5007.5|5057.2|5007.2|5058.4|5008.4|5057.2|5007.2|0
1617938100000|2021-04-09 03:15:00|5057.7|5007.7|5058.5|5008.5|5058.5|5008.5|5057.2|5007.2|0
1617938700000|2021-04-09 03:25:00|5059|5009|5059.7|5009.7|5059.7|5009.7|5059|5009|0
1617939000000|2021-04-09 03:30:00|5059.5|5009.5|5058.5|5008.5|5059.7|5009.7|5058.5|5008.5|0
1617939300000|2021-04-09 03:35:00|5059|5009|5059.7|5009.7|5059.7|5009.7|5058.5|5008.5|0
1617939600000|2021-04-09 03:40:00|5060.2|5010.2|5059.7|5009.7|5061|5011|5059.7|5009.7|0
1617940200000|2021-04-09 03:50:00|5059.2|5009.2|5058.5|5008.5|5059.7|5009.7|5058.5|5008.5|0
1617940500000|2021-04-09 03:55:00|5059|5009|5059.7|5009.7|5059.7|5009.7|5059|5009|0
1617940800000|2021-04-09 04:00:00|5059.6|5009.6|5058.4|5008.4|5059.7|5009.7|5058.4|5008.4|0
1617941100000|2021-04-09 04:05:00|5058.5|5008.5|5058.4|5008.4|5058.5|5008.5|5058.4|5008.4|0
1617941400000|2021-04-09 04:10:00|5058.5|5008.5|5058.4|5008.4|5058.5|5008.5|5058.4|5008.4|0
1617941700000|2021-04-09 04:15:00|5058.8|5008.8|5058.5|5008.5|5059.7|5009.7|5058.5|5008.5|0
1617942000000|2021-04-09 04:20:00|5058.6|5008.6|5058.5|5008.5|5058.6|5008.6|5058.5|5008.5|0
1617942300000|2021-04-09 04:25:00|5058.6|5008.6|5058.6|5008.6|5058.6|5008.6|5058.5|5008.5|0
1617942600000|2021-04-09 04:30:00|5058.5|5008.5|5061|5011|5061|5011|5058.5|5008.5|0
1617942900000|2021-04-09 04:35:00|5061.2|5011.2|5062.2|5012.2|5062.2|5012.2|5061.2|5011.2|0
1617943200000|2021-04-09 04:40:00|5062.7|5012.7|5063.4|5013.4|5063.4|5013.4|5062.7|5012.7|0
1617944100000|2021-04-09 04:55:00|5063.1|5013.1|5062.2|5012.2|5063.4|5013.4|5062.1|5012.1|0
1617944400000|2021-04-09 05:00:00|5062.7|5012.7|5060.9|5010.9|5063.4|5013.4|5060.9|5010.9|0
1617944700000|2021-04-09 05:05:00|5061.2|5011.2|5059.6|5009.6|5062.1|5012.1|5059.6|5009.6|0
1617945000000|2021-04-09 05:10:00|5059.5|5009.5|5059.5|5009.5|5059.6|5009.6|5059.5|5009.5|0
1617945300000|2021-04-09 05:15:00|5059.4|5009.4|5058.3|5008.3|5059.5|5009.5|5058.2|5008.2|0
1617945600000|2021-04-09 05:20:00|5058.8|5008.8|5059.5|5009.5|5059.5|5009.5|5058.3|5008.3|0
1617945900000|2021-04-09 05:25:00|5059.4|5009.4|5059.5|5009.5|5059.5|5009.5|5058.2|5008.2|0
1617946200000|2021-04-09 05:30:00|5059.6|5009.6|5059.5|5009.5|5059.6|5009.6|5058.3|5008.3|0
1617946500000|2021-04-09 05:35:00|5059|5009|5058.2|5008.2|5059|5009|5058.1|5008.1|0
1617946800000|2021-04-09 05:40:00|5058.1|5008.1|5056.9|5006.9|5058.2|5008.2|5056.9|5006.9|0
1617947100000|2021-04-09 05:45:00|5056.8|5006.8|5055.7|5005.7|5056.9|5006.9|5055.6|5005.6|0
1617947400000|2021-04-09 05:50:00|5055.6|5005.6|5058.2|5008.2|5058.2|5008.2|5055.6|5005.6|0
1617947700000|2021-04-09 05:55:00|5057.7|5007.7|5058.2|5008.2|5058.2|5008.2|5057|5007|0
1617948000000|2021-04-09 06:00:00|5057.7|5007.7|5059.4|5009.4|5059.4|5009.4|5056.9|5006.9|0
1617948300000|2021-04-09 06:05:00|5059.3|5009.3|5060.6|5010.6|5061.9|5011.9|5058.1|5008.1|0
1617948600000|2021-04-09 06:10:00|5060.7|5010.7|5060.6|5010.6|5061.2|5011.2|5060.6|5010.6|0
1617948900000|2021-04-09 06:15:00|5060.2|5010.2|5059.5|5009.5|5060.7|5010.7|5059.4|5009.4|0
1617949200000|2021-04-09 06:20:00|5059.4|5009.4|5060.7|5010.7|5061.9|5011.9|5059.4|5009.4|0
1617949500000|2021-04-09 06:25:00|5060.3|5010.3|5059.5|5009.5|5060.3|5010.3|5059.5|5009.5|0
1617949800000|2021-04-09 06:30:00|5058.9|5008.9|5058.2|5008.2|5058.9|5008.9|5056.9|5006.9|0
1617950100000|2021-04-09 06:35:00|5058.4|5008.4|5058.1|5008.1|5059.4|5009.4|5056.8|5006.8|0
1617950400000|2021-04-09 06:40:00|5058|5008|5059.3|5009.3|5059.3|5009.3|5058|5008|0
1617950700000|2021-04-09 06:45:00|5059.9|5009.9|5059.4|5009.4|5060.6|5010.6|5059.4|5009.4|0
1617951000000|2021-04-09 06:50:00|5059.5|5009.5|5060.6|5010.6|5060.7|5010.7|5059.5|5009.5|0
1617951300000|2021-04-09 06:55:00|5060.7|5010.7|5060.6|5010.6|5061.9|5011.9|5059.4|5009.4|0
1617951600000|2021-04-09 07:00:00|5060.7|5010.7|5055.8|5005.8|5061.9|5011.9|5053.4|5003.4|0
1617951900000|2021-04-09 07:05:00|5055.9|5005.9|5036.1|5016.1|5057.1|5018.2|5033.6|5004.6|0
1617952200000|2021-04-09 07:10:00|5035.1|5015.1|5034.4|5014.4|5036.5|5016.5|5033.2|5013.2|0
1617952500000|2021-04-09 07:15:00|5034.2|5014.2|5036.8|5016.8|5038.2|5018.2|5034|5014|0
1617952800000|2021-04-09 07:20:00|5036.6|5016.6|5036|5016|5037.7|5017.7|5036|5016|0
1617953100000|2021-04-09 07:25:00|5036.1|5016.1|5033.7|5013.7|5037.8|5017.8|5033.7|5013.7|0
1617953400000|2021-04-09 07:30:00|5033.3|5013.3|5028.3|5008.3|5033.3|5013.3|5028.3|5008.3|0
1617953700000|2021-04-09 07:35:00|5028.1|5008.1|5030.1|5010.1|5030.6|5010.6|5027.3|5007.3|0
1617954000000|2021-04-09 07:40:00|5030.2|5010.2|5031.9|5011.9|5032.4|5012.4|5029.8|5009.8|0
1617954300000|2021-04-09 07:45:00|5031.8|5011.8|5027.2|5007.2|5032.1|5012.1|5026.7|5006.7|0
1617954600000|2021-04-09 07:50:00|5027.3|5007.3|5028.2|5008.2|5029.3|5009.3|5027|5007|0
1617954900000|2021-04-09 07:55:00|5028.3|5008.3|5028.8|5008.8|5029.4|5009.4|5026.8|5006.8|0
1617955200000|2021-04-09 08:00:00|5028.9|5008.9|5029.9|5009.9|5031.4|5011.4|5028.9|5008.9|0
1617955500000|2021-04-09 08:05:00|5030.2|5010.2|5028.6|5008.6|5031.8|5011.8|5027.8|5007.8|0
1617955800000|2021-04-09 08:10:00|5028.5|5008.5|5026.3|5006.3|5028.5|5008.5|5025.7|5005.7|0
1617956100000|2021-04-09 08:15:00|5026.4|5006.4|5027.3|5007.3|5027.3|5007.3|5024.8|5004.8|0
1617956400000|2021-04-09 08:20:00|5027.6|5007.6|5027.6|5007.6|5029|5009|5027.3|5007.3|0
1617956700000|2021-04-09 08:25:00|5027.5|5007.5|5026.4|5006.4|5028|5008|5026.2|5006.2|0
1617957000000|2021-04-09 08:30:00|5026.6|5006.6|5030.3|5010.3|5030.6|5010.6|5026.6|5006.6|0
1617957300000|2021-04-09 08:35:00|5030.5|5010.5|5030.8|5010.8|5032|5012|5030.4|5010.4|0
1617957600000|2021-04-09 08:40:00|5030.9|5010.9|5032.5|5012.5|5032.8|5012.8|5030.9|5010.9|0
1617957900000|2021-04-09 08:45:00|5032.4|5012.4|5034.9|5014.9|5034.9|5014.9|5032.1|5012.1|0
1617958200000|2021-04-09 08:50:00|5034.8|5014.8|5035|5015|5035|5015|5033.7|5013.7|0
1617958500000|2021-04-09 08:55:00|5035.3|5015.3|5035.5|5015.5|5035.9|5015.9|5035|5015|0
1617958800000|2021-04-09 09:00:00|5035.6|5015.6|5034|5014|5035.6|5015.6|5033.4|5013.4|0
1617959100000|2021-04-09 09:05:00|5034.1|5014.1|5035.3|5015.3|5035.4|5015.4|5032.2|5012.2|0
1617959400000|2021-04-09 09:10:00|5035.2|5015.2|5033.5|5013.5|5036.2|5016.2|5033.4|5013.4|0
1617959700000|2021-04-09 09:15:00|5033.7|5013.7|5031.7|5011.7|5034|5014|5030.5|5010.5|0
1617960000000|2021-04-09 09:20:00|5031.6|5011.6|5031.4|5011.4|5031.6|5011.6|5030.5|5010.5|0
1617960300000|2021-04-09 09:25:00|5031.6|5011.6|5032.5|5012.5|5033.3|5013.3|5031.6|5011.6|0
1617960600000|2021-04-09 09:30:00|5032.6|5012.6|5034.6|5014.6|5034.6|5014.6|5032.6|5012.6|0
1617960900000|2021-04-09 09:35:00|5034.8|5014.8|5036.6|5016.6|5036.6|5016.6|5034.7|5014.7|0
1617961200000|2021-04-09 09:40:00|5036.4|5016.4|5037.8|5017.8|5037.9|5017.9|5036.3|5016.3|0
1617961500000|2021-04-09 09:45:00|5038|5018|5040.3|5020.3|5040.4|5020.4|5038|5018|0
1617961800000|2021-04-09 09:50:00|5040.4|5020.4|5041.6|5021.6|5041.9|5021.9|5040.2|5020.2|0
1617962100000|2021-04-09 09:55:00|5041.7|5021.7|5042.5|5022.5|5043.3|5023.3|5041.6|5021.6|0
1617962400000|2021-04-09 10:00:00|5043|5023|5044.5|5024.5|5044.5|5024.5|5043|5023|0
1617962700000|2021-04-09 10:05:00|5044.1|5024.1|5042.7|5022.7|5044.2|5024.2|5041.9|5021.9|0
1617963000000|2021-04-09 10:10:00|5042.8|5022.8|5041.8|5021.8|5043.1|5023.1|5041.7|5021.7|0
1617963300000|2021-04-09 10:15:00|5041.7|5021.7|5042.4|5022.4|5042.6|5022.6|5041|5021|0
1617963600000|2021-04-09 10:20:00|5042.5|5022.5|5043.2|5023.2|5043.2|5023.2|5042|5022|0
1617963900000|2021-04-09 10:25:00|5043.3|5023.3|5044.2|5024.2|5044.3|5024.3|5042.2|5022.2|0
1617964200000|2021-04-09 10:30:00|5044.4|5024.4|5044.4|5024.4|5045.1|5025.1|5043.4|5023.4|0
1617964500000|2021-04-09 10:35:00|5044.5|5024.5|5045.5|5025.5|5045.5|5025.5|5044.5|5024.5|0
1617964800000|2021-04-09 10:40:00|5045.4|5025.4|5046|5026|5046.6|5026.6|5045|5025|0
1617965100000|2021-04-09 10:45:00|5045.9|5025.9|5044.4|5024.4|5045.9|5025.9|5044.3|5024.3|0
1617965400000|2021-04-09 10:50:00|5044.5|5024.5|5046|5026|5046|5026|5044.5|5024.5|0
1617965700000|2021-04-09 10:55:00|5045.7|5025.7|5045.8|5025.8|5046|5026|5045.1|5025.1|0
1617966000000|2021-04-09 11:00:00|5045.7|5025.7|5046.1|5026.1|5046.4|5026.4|5043.7|5023.7|0
1617966300000|2021-04-09 11:05:00|5046.2|5026.2|5045.4|5025.4|5046.5|5026.5|5045.3|5025.3|0
1617966600000|2021-04-09 11:10:00|5045.5|5025.5|5044.3|5024.3|5045.6|5025.6|5043.9|5023.9|0
1617966900000|2021-04-09 11:15:00|5044.4|5024.4|5046.9|5026.9|5046.9|5026.9|5044.4|5024.4|0
1617967200000|2021-04-09 11:20:00|5046.8|5026.8|5048.4|5028.4|5048.4|5028.4|5046.7|5026.7|0
1617967500000|2021-04-09 11:25:00|5048.3|5028.3|5046.9|5026.9|5048.7|5028.7|5046.9|5026.9|0
1617967800000|2021-04-09 11:30:00|5046.8|5026.8|5045.1|5025.1|5046.9|5026.9|5044.9|5024.9|0
1617968100000|2021-04-09 11:35:00|5045|5025|5044.3|5024.3|5045.5|5025.5|5044.1|5024.1|0
1617968400000|2021-04-09 11:40:00|5044.2|5024.2|5044.4|5024.4|5044.5|5024.5|5044|5024|0
1617968700000|2021-04-09 11:45:00|5044.3|5024.3|5045|5025|5045.9|5025.9|5044.3|5024.3|0
1617969000000|2021-04-09 11:50:00|5045.1|5025.1|5044.5|5024.5|5045.1|5025.1|5043.9|5023.9|0
1617969300000|2021-04-09 11:55:00|5044.6|5024.6|5044.6|5024.6|5044.7|5024.7|5043.5|5023.5|0
1617969600000|2021-04-09 12:00:00|5044.3|5024.3|5042.3|5022.3|5044.3|5024.3|5042.1|5022.1|0
1617969900000|2021-04-09 12:05:00|5042.4|5022.4|5038.8|5018.8|5042.6|5022.6|5038.3|5018.3|0
1617970200000|2021-04-09 12:10:00|5038.6|5018.6|5037.9|5017.9|5038.7|5018.7|5037|5017|0
1617970500000|2021-04-09 12:15:00|5037.7|5017.7|5037.2|5017.2|5037.8|5017.8|5037.1|5017.1|0
1617970800000|2021-04-09 12:20:00|5037|5017|5038.3|5018.3|5038.4|5018.4|5036.6|5016.6|0
1617971100000|2021-04-09 12:25:00|5038.2|5018.2|5038.2|5018.2|5039|5019|5037.8|5017.8|0
1617971400000|2021-04-09 12:30:00|5038.1|5018.1|5037.8|5017.8|5038.5|5018.5|5037.4|5017.4|0
1617971700000|2021-04-09 12:35:00|5037.9|5017.9|5038.4|5018.4|5038.4|5018.4|5037|5017|0
1617972000000|2021-04-09 12:40:00|5038.3|5018.3|5037.8|5017.8|5038.5|5018.5|5037.6|5017.6|0
1617972300000|2021-04-09 12:45:00|5037.7|5017.7|5035|5015|5037.9|5017.9|5035|5015|0
1617972600000|2021-04-09 12:50:00|5035.1|5015.1|5036.1|5016.1|5036.1|5016.1|5035|5015|0
1617972900000|2021-04-09 12:55:00|5035.9|5015.9|5035.1|5015.1|5036.7|5016.7|5034.6|5014.6|0
1617973200000|2021-04-09 13:00:00|5035|5015|5034.8|5014.8|5035.8|5015.8|5034|5014|0
1617973500000|2021-04-09 13:05:00|5034.7|5014.7|5034.2|5014.2|5034.7|5014.7|5032.9|5012.9|0
1617973800000|2021-04-09 13:10:00|5034.1|5014.1|5036.6|5016.6|5036.6|5016.6|5034.1|5014.1|0
1617974100000|2021-04-09 13:15:00|5036.7|5016.7|5038.1|5018.1|5038.7|5018.7|5036.6|5016.6|0
1617974400000|2021-04-09 13:20:00|5038|5018|5037.4|5017.4|5038.6|5018.6|5037|5017|0
1617974700000|2021-04-09 13:25:00|5037.3|5017.3|5037|5017|5038.3|5018.3|5036.8|5016.8|0
1617975000000|2021-04-09 13:30:00|5037.1|5017.1|5038|5018|5038.2|5018.2|5036.4|5016.4|0
1617975300000|2021-04-09 13:35:00|5038.2|5018.2|5037.2|5017.2|5038.5|5018.5|5037.1|5017.1|0
1617975600000|2021-04-09 13:40:00|5037.1|5017.1|5038.4|5018.4|5038.9|5018.9|5037|5017|0
1617975900000|2021-04-09 13:45:00|5038.5|5018.5|5037.8|5017.8|5038.5|5018.5|5037.2|5017.2|0
1617976200000|2021-04-09 13:50:00|5037.6|5017.6|5036|5016|5037.6|5017.6|5035.4|5015.4|0
1617976500000|2021-04-09 13:55:00|5036.1|5016.1|5037.4|5017.4|5037.8|5017.8|5036.1|5016.1|0
1617976800000|2021-04-09 14:00:00|5037.1|5017.1|5036.9|5016.9|5037.4|5017.4|5036.4|5016.4|0
1617977100000|2021-04-09 14:05:00|5036.7|5016.7|5037|5017|5037.3|5017.3|5035.9|5015.9|0
1617977400000|2021-04-09 14:10:00|5036.9|5016.9|5037.1|5017.1|5038.1|5018.1|5036.4|5016.4|0
1617977700000|2021-04-09 14:15:00|5037|5017|5036.7|5016.7|5037.2|5017.2|5036|5016|0
1617978000000|2021-04-09 14:20:00|5036.6|5016.6|5036|5016|5037.2|5017.2|5035.7|5015.7|0
1617978300000|2021-04-09 14:25:00|5036.1|5016.1|5034.4|5014.4|5036.4|5016.4|5034.2|5014.2|0
1617978600000|2021-04-09 14:30:00|5034.5|5014.5|5034.3|5014.3|5035|5015|5034.1|5014.1|0
1617978900000|2021-04-09 14:35:00|5034.2|5014.2|5034.8|5014.8|5035.4|5015.4|5033.9|5013.9|0
1617979200000|2021-04-09 14:40:00|5034.9|5014.9|5035|5015|5036.5|5016.5|5034.8|5014.8|0
1617979500000|2021-04-09 14:45:00|5035.2|5015.2|5034.6|5014.6|5035.3|5015.3|5034.3|5014.3|0
1617979800000|2021-04-09 14:50:00|5034.4|5014.4|5034.7|5014.7|5035|5015|5033.8|5013.8|0
1617980100000|2021-04-09 14:55:00|5034.6|5014.6|5034.6|5014.6|5035.4|5015.4|5034.5|5014.5|0
1617980400000|2021-04-09 15:00:00|5034.7|5014.7|5033.6|5013.6|5035.4|5015.4|5033.6|5013.6|0
1617980700000|2021-04-09 15:05:00|5033.7|5013.7|5034|5014|5034.1|5014.1|5033.2|5013.2|0
1617981000000|2021-04-09 15:10:00|5034.1|5014.1|5033.3|5013.3|5034.1|5014.1|5033|5013|0
1617981300000|2021-04-09 15:15:00|5033.4|5013.4|5033.1|5013.1|5034.5|5014.5|5033|5013|0
1617981600000|2021-04-09 15:20:00|5033|5013|5033.3|5013.3|5034.1|5014.1|5033|5013|0
1617981900000|2021-04-09 15:25:00|5033.4|5013.4|5035.8|5015.8|5035.8|5015.8|5033.4|5013.4|0
1617982200000|2021-04-09 15:30:00|5049.9|4999.9|5052.4|5002.4|5052.4|5002.4|5049.9|4999.9|0
1617982500000|2021-04-09 15:35:00|5051.9|5001.9|5053.6|5003.6|5053.6|5003.6|5051.2|5001.2|0
1617982800000|2021-04-09 15:40:00|5053.2|5003.2|5052.4|5002.4|5053.2|5003.2|5052.4|5002.4|0
1617983100000|2021-04-09 15:45:00|5051.9|5001.9|5051.3|5001.3|5051.9|5001.9|5051.2|5001.2|0
1617983400000|2021-04-09 15:50:00|5051.4|5001.4|5053.8|5003.8|5053.8|5003.8|5051.3|5001.3|0
1617984000000|2021-04-09 16:00:00|5053.7|5003.7|5053.8|5003.8|5053.8|5003.8|5053.7|5003.7|0
1617984300000|2021-04-09 16:05:00|5053.3|5003.3|5052.5|5002.5|5053.8|5003.8|5051.3|5001.3|0
1617984600000|2021-04-09 16:10:00|5052|5002|5052.5|5002.5|5052.5|5002.5|5051.3|5001.3|0
1617984900000|2021-04-09 16:15:00|5053|5003|5053.7|5003.7|5053.7|5003.7|5052.4|5002.4|0
1617985200000|2021-04-09 16:20:00|5053.8|5003.8|5056.2|5006.2|5056.2|5006.2|5053.8|5003.8|0
1617985500000|2021-04-09 16:25:00|5056.1|5006.1|5054.9|5004.9|5056.2|5006.2|5054.9|5004.9|0
1617985800000|2021-04-09 16:30:00|5055|5005|5054.9|5004.9|5055|5005|5054.9|5004.9|0
1617986100000|2021-04-09 16:35:00|5055|5005|5056.2|5006.2|5057.4|5007.4|5054.9|5004.9|0
1617986400000|2021-04-09 16:40:00|5056.1|5006.1|5055|5005|5056.2|5006.2|5055|5005|0
1617986700000|2021-04-09 16:45:00|5055.5|5005.5|5055|5005|5056.3|5006.3|5055|5005|0
1617987000000|2021-04-09 16:50:00|5054.9|5004.9|5055|5005|5056.2|5006.2|5054.9|5004.9|0
1617987300000|2021-04-09 16:55:00|5055.5|5005.5|5056.2|5006.2|5056.2|5006.2|5055|5005|0
1617987600000|2021-04-09 17:00:00|5056.3|5006.3|5056.2|5006.2|5056.3|5006.3|5056.2|5006.2|0
1617987900000|2021-04-09 17:05:00|5056.1|5006.1|5055|5005|5056.2|5006.2|5055|5005|0
1617988200000|2021-04-09 17:10:00|5055.4|5005.4|5055|5005|5056.2|5006.2|5055|5005|0
1617988500000|2021-04-09 17:15:00|5055.1|5005.1|5056.2|5006.2|5056.2|5006.2|5055|5005|0
1617988800000|2021-04-09 17:20:00|5056.3|5006.3|5053.8|5003.8|5056.3|5006.3|5053.8|5003.8|0
1617989100000|2021-04-09 17:25:00|5055|5005|5055|5005|5055.1|5005.1|5053.8|5003.8|0
1617989400000|2021-04-09 17:30:00|5055.1|5005.1|5056.3|5006.3|5056.3|5006.3|5055|5005|0
1617989700000|2021-04-09 17:35:00|5056.4|5006.4|5057.6|5007.6|5057.6|5007.6|5056.4|5006.4|0
1617990300000|2021-04-09 17:45:00|5057.7|5007.7|5057.7|5007.7|5059|5009|5057.7|5007.7|0
1617990600000|2021-04-09 17:50:00|5058.2|5008.2|5056.5|5006.5|5058.9|5008.9|5056.4|5006.4|0
1617990900000|2021-04-09 17:55:00|5056.4|5006.4|5056.5|5006.5|5057.7|5007.7|5056.4|5006.4|0
1617991200000|2021-04-09 18:00:00|5056.9|5006.9|5056.5|5006.5|5057.7|5007.7|5056.4|5006.4|0
1617991500000|2021-04-09 18:05:00|5056.4|5006.4|5056.4|5006.4|5056.5|5006.5|5056.4|5006.4|0
1617991800000|2021-04-09 18:10:00|5055.9|5005.9|5056.4|5006.4|5056.4|5006.4|5055.2|5005.2|0
1617992100000|2021-04-09 18:15:00|5056.5|5006.5|5057.7|5007.7|5057.7|5007.7|5056.4|5006.4|0
1617992400000|2021-04-09 18:20:00|5057.2|5007.2|5056.5|5006.5|5057.2|5007.2|5056.4|5006.4|0
1617992700000|2021-04-09 18:25:00|5056.4|5006.4|5055.2|5005.2|5057.7|5007.7|5055.2|5005.2|0
1617993000000|2021-04-09 18:30:00|5055.1|5005.1|5056.4|5006.4|5056.5|5006.5|5055.1|5005.1|0
1617993300000|2021-04-09 18:35:00|5055.9|5005.9|5057.7|5007.7|5057.7|5007.7|5055.2|5005.2|0
1617993600000|2021-04-09 18:40:00|5057.6|5007.6|5057.6|5007.6|5057.7|5007.7|5057.6|5007.6|0
1617993900000|2021-04-09 18:45:00|5057.7|5007.7|5057.7|5007.7|5057.7|5007.7|5057.7|5007.7|0
1617994200000|2021-04-09 18:50:00|5057.2|5007.2|5057.7|5007.7|5057.7|5007.7|5056.5|5006.5|0
1617994500000|2021-04-09 18:55:00|5057.6|5007.6|5056.4|5006.4|5057.6|5007.6|5056.4|5006.4|0
1617994800000|2021-04-09 19:00:00|5055.9|5005.9|5055.2|5005.2|5055.9|5005.9|5055.2|5005.2|0
1617995100000|2021-04-09 19:05:00|5055.1|5005.1|5055.1|5005.1|5055.2|5005.2|5053.9|5003.9|0
1617995400000|2021-04-09 19:10:00|5055.2|5005.2|5053.9|5003.9|5055.2|5005.2|5053.9|5003.9|0
1617995700000|2021-04-09 19:15:00|5054|5004|5056.5|5006.5|5056.5|5006.5|5054|5004|0
1617996000000|2021-04-09 19:20:00|5056.6|5006.6|5060.4|5010.4|5060.4|5010.4|5056.5|5006.5|0
1617996300000|2021-04-09 19:25:00|5060.3|5010.3|5061.7|5011.7|5061.7|5011.7|5059.2|5009.2|0
1617996600000|2021-04-09 19:30:00|5061.8|5011.8|5060.7|5010.7|5061.9|5011.9|5060.5|5010.5|0
1617996900000|2021-04-09 19:35:00|5060.8|5010.8|5060.7|5010.7|5062|5012|5060.7|5010.7|0
1617997200000|2021-04-09 19:40:00|5060.8|5010.8|5060.6|5010.6|5060.8|5010.8|5060.6|5010.6|0
1617997500000|2021-04-09 19:45:00|5060.7|5010.7|5062|5012|5062|5012|5060.7|5010.7|0
1617997800000|2021-04-09 19:50:00|5062.1|5012.1|5064.1|5014.1|5064.7|5014.7|5062.1|5012.1|0
1617998100000|2021-04-09 19:55:00|5063.9|5013.9|5066|5016|5066.3|5016.3|5063.5|5013.5|0
1617998400000|2021-04-09 20:00:00|5066.6|5016.6|5062.1|5012.1|5067.8|5017.8|5061.2|5011.2|0
1617998700000|2021-04-09 20:05:00|5061.9|5011.9|5058.8|5008.8|5062.1|5012.1|5058.8|5008.8|0
1617999000000|2021-04-09 20:10:00|5058.3|5008.3|5059.4|5009.4|5059.7|5009.7|5057.2|5007.2|0
1617999300000|2021-04-09 20:15:00|5059.5|5009.5|5060|5010|5060.5|5010.5|5059.5|5009.5|0
1617999600000|2021-04-09 20:20:00|5059.9|5009.9|5060|5010|5060.1|5010.1|5059.9|5009.9|0
1617999900000|2021-04-09 20:25:00|5060.1|5010.1|5059.9|5009.9|5060.3|5010.3|5059.9|5009.9|0
1618000200000|2021-04-09 20:30:00|5059.2|5009.2|5059.8|5009.8|5060.1|5010.1|5058.7|5008.7|0
1618000500000|2021-04-09 20:35:00|5059.9|5009.9|5059.2|5009.2|5060.1|5010.1|5058.7|5008.7|0
1618000800000|2021-04-09 20:40:00|5058.9|5008.9|5058.9|5008.9|5059.2|5009.2|5058.7|5008.7|0
1618001100000|2021-04-09 20:45:00|5058.7|5008.7|5061.7|5011.7|5061.7|5011.7|5058.7|5008.7|0
1618001400000|2021-04-09 20:50:00|5061.4|5011.4|5061.4|5011.4|5061.7|5011.7|5060.3|5010.3|0
1618001700000|2021-04-09 20:55:00|5061.3|5011.3|5060.2|5010.2|5061.7|5011.7|5060.1|5010.1|0
1618002000000|2021-04-09 21:00:00|5060.4|5010.4|5060.4|5010.4|5060.4|5010.4|5060.4|5010.4|0
1618178400000|2021-04-11 22:00:00|5071.4|5021.4|5069.8|5019.8|5071.8|5021.8|5069.5|5019.5|0
1618178700000|2021-04-11 22:05:00|5070|5020|5071.8|5021.8|5072.1|5022.1|5070|5020|0
1618179000000|2021-04-11 22:10:00|5071.2|5021.2|5074.2|5024.2|5074.2|5024.2|5070.9|5020.9|0
1618179300000|2021-04-11 22:15:00|5074.3|5024.3|5073.7|5023.7|5075|5025|5073.7|5023.7|0
1618179600000|2021-04-11 22:20:00|5073.6|5023.6|5073.7|5023.7|5074|5024|5073.6|5023.6|0
1618179900000|2021-04-11 22:25:00|5074|5024|5074|5024|5074.2|5024.2|5073.7|5023.7|0
1618180200000|2021-04-11 22:30:00|5073.9|5023.9|5074.2|5024.2|5074.2|5024.2|5073.1|5023.1|0
1618180500000|2021-04-11 22:35:00|5074.1|5024.1|5075.4|5025.4|5075.7|5025.7|5074|5024|0
1618180800000|2021-04-11 22:40:00|5075.5|5025.5|5074|5024|5075.6|5025.6|5074|5024|0
1618181100000|2021-04-11 22:45:00|5074.2|5024.2|5073.7|5023.7|5074.7|5024.7|5073.7|5023.7|0
1618181400000|2021-04-11 22:50:00|5074|5024|5074.2|5024.2|5074.5|5024.5|5073.7|5023.7|0
1618181700000|2021-04-11 22:55:00|5074.4|5024.4|5072.6|5022.6|5074.5|5024.5|5069.8|5019.8|0
1618182000000|2021-04-11 23:00:00|5072.3|5022.3|5070.9|5020.9|5072.3|5022.3|5069.8|5019.8|0
1618182300000|2021-04-11 23:05:00|5071|5021|5071.2|5021.2|5071.2|5021.2|5070.4|5020.4|0
1618182600000|2021-04-11 23:10:00|5071.4|5021.4|5071.2|5021.2|5071.4|5021.4|5070.7|5020.7|0
1618182900000|2021-04-11 23:15:00|5071.4|5021.4|5072.3|5022.3|5072.3|5022.3|5071.2|5021.2|0
1618183200000|2021-04-11 23:20:00|5072.4|5022.4|5073.1|5023.1|5073.3|5023.3|5072.3|5022.3|0
1618183500000|2021-04-11 23:25:00|5072.8|5022.8|5070.9|5020.9|5072.8|5022.8|5070.9|5020.9|0
1618183800000|2021-04-11 23:30:00|5071|5021|5070.2|5020.2|5071.4|5021.4|5070.2|5020.2|0
1618184100000|2021-04-11 23:35:00|5070.1|5020.1|5069|5019|5070.1|5020.1|5067.9|5017.9|0
1618184400000|2021-04-11 23:40:00|5069.1|5019.1|5069|5019|5069.8|5019.8|5068.9|5018.9|0
1618184700000|2021-04-11 23:45:00|5068.9|5018.9|5069|5019|5069.8|5019.8|5067.9|5017.9|0
1618185000000|2021-04-11 23:50:00|5068.8|5018.8|5069|5019|5069.3|5019.3|5068.3|5018.3|0
1618185300000|2021-04-11 23:55:00|5069.1|5019.1|5067.9|5017.9|5069.3|5019.3|5067.9|5017.9|0
1618185600000|2021-04-12 00:00:00|5068.3|5018.3|5066|5016|5068.8|5018.8|5065.2|5015.2|0
1618185900000|2021-04-12 00:05:00|5065.7|5015.7|5066|5016|5067.1|5017.1|5065|5015|0
1618186200000|2021-04-12 00:10:00|5066.3|5016.3|5063.8|5013.8|5066.6|5016.6|5063.1|5013.1|0
1618186500000|2021-04-12 00:15:00|5063.7|5013.7|5059.2|5009.2|5063.8|5013.8|5056.7|5006.7|0
1618186800000|2021-04-12 00:20:00|5058.7|5008.7|5058|5008|5058.7|5008.7|5057.9|5007.9|0
1618187100000|2021-04-12 00:25:00|5058.3|5008.3|5059.3|5009.3|5060.5|5010.5|5058|5008|0
1618187400000|2021-04-12 00:30:00|5059.5|5009.5|5065.4|5015.4|5065.4|5015.4|5059.3|5009.3|0
1618187700000|2021-04-12 00:35:00|5065.3|5015.3|5064.2|5014.2|5065.3|5015.3|5062.9|5012.9|0
1618188000000|2021-04-12 00:40:00|5064.3|5014.3|5065.5|5015.5|5066.7|5016.7|5064.2|5014.2|0
1618188300000|2021-04-12 00:45:00|5058.6|5008.6|5057.4|5007.4|5059.2|5009.2|5057.4|5007.4|0
1618188600000|2021-04-12 00:50:00|5057.8|5007.8|5058.6|5008.6|5058.6|5008.6|5057.8|5007.8|0
1618188900000|2021-04-12 00:55:00|5058.1|5008.1|5058.6|5008.6|5059.8|5009.8|5057.4|5007.4|0
1618189200000|2021-04-12 01:00:00|5063.8|5013.8|5063|5013|5063.8|5013.8|5063|5013|0
1618189500000|2021-04-12 01:05:00|5063.1|5013.1|5063.1|5013.1|5064.9|5014.9|5063|5013|0
1618189800000|2021-04-12 01:10:00|5063.6|5013.6|5063.1|5013.1|5064.3|5014.3|5063.1|5013.1|0
1618190100000|2021-04-12 01:15:00|5063.6|5013.6|5064.3|5014.3|5065|5015|5063|5013|0
1618190400000|2021-04-12 01:20:00|5064.8|5014.8|5063.1|5013.1|5065.5|5015.5|5063|5013|0
1618190700000|2021-04-12 01:25:00|5063.5|5013.5|5061.8|5011.8|5064.3|5014.3|5061.8|5011.8|0
1618191000000|2021-04-12 01:30:00|5061.9|5011.9|5056.9|5006.9|5061.9|5011.9|5056.9|5006.9|0
1618191300000|2021-04-12 01:35:00|5056.8|5006.8|5058.1|5008.1|5058.1|5008.1|5055.6|5005.6|0
1618191600000|2021-04-12 01:40:00|5057.6|5007.6|5059.4|5009.4|5059.4|5009.4|5056.9|5006.9|0
1618191900000|2021-04-12 01:45:00|5059.3|5009.3|5058.2|5008.2|5060.7|5010.7|5058.2|5008.2|0
1618192200000|2021-04-12 01:50:00|5058.1|5008.1|5055.7|5005.7|5058.2|5008.2|5054.5|5004.5|0
1618192500000|2021-04-12 01:55:00|5055.2|5005.2|5055.7|5005.7|5056.9|5006.9|5054.4|5004.4|0
1618192800000|2021-04-12 02:00:00|5050.2|5000.2|5048.7|4998.7|5050.8|5000.8|5047.5|4997.5|0
1618193100000|2021-04-12 02:05:00|5048.2|4998.2|5047.5|4997.5|5048.7|4998.7|5047.4|4997.4|0
1618193400000|2021-04-12 02:10:00|5048|4998|5048.8|4998.8|5048.8|4998.8|5048|4998|0
1618193700000|2021-04-12 02:15:00|5054.3|5004.3|5053.2|5003.2|5054.4|5004.4|5053.1|5003.1|0
1618194000000|2021-04-12 02:20:00|5053.1|5003.1|5054.3|5004.3|5054.4|5004.4|5053.1|5003.1|0
1618194300000|2021-04-12 02:25:00|5053.9|5003.9|5054.4|5004.4|5055.6|5005.6|5053.1|5003.1|0
1618194600000|2021-04-12 02:30:00|5055.6|5005.6|5054.3|5004.3|5055.6|5005.6|5054.3|5004.3|0
1618194900000|2021-04-12 02:35:00|5054.1|5004.1|5054.4|5004.4|5055.6|5005.6|5053.1|5003.1|0
1618195200000|2021-04-12 02:40:00|5054.3|5004.3|5053.1|5003.1|5054.4|5004.4|5053.1|5003.1|0
1618195500000|2021-04-12 02:45:00|5047.5|4997.5|5048.7|4998.7|5048.7|4998.7|5047.4|4997.4|0
1618195800000|2021-04-12 02:50:00|5048.2|4998.2|5047.5|4997.5|5048.2|4998.2|5047.4|4997.4|0
1618196100000|2021-04-12 02:55:00|5048|4998|5047.5|4997.5|5048.7|4998.7|5047.4|4997.4|0
1618196400000|2021-04-12 03:00:00|5053.4|5003.4|5054.4|5004.4|5054.4|5004.4|5053.1|5003.1|0
1618196700000|2021-04-12 03:05:00|5054.3|5004.3|5055.6|5005.6|5055.6|5005.6|5054.3|5004.3|0
1618197000000|2021-04-12 03:10:00|5055.8|5005.8|5055.5|5005.5|5056.8|5006.8|5055.5|5005.5|0
1618197300000|2021-04-12 03:15:00|5055.6|5005.6|5055.6|5005.6|5056.8|5006.8|5055.5|5005.5|0
1618197600000|2021-04-12 03:20:00|5055.5|5005.5|5055.6|5005.6|5056.8|5006.8|5055.5|5005.5|0
1618197900000|2021-04-12 03:25:00|5055.5|5005.5|5054.3|5004.3|5055.6|5005.6|5054.3|5004.3|0
1618198200000|2021-04-12 03:30:00|5048.6|4998.6|5048.6|4998.6|5048.7|4998.7|5047.4|4997.4|0
1618198500000|2021-04-12 03:35:00|5048.7|4998.7|5047.4|4997.4|5048.7|4998.7|5047.4|4997.4|0
1618198800000|2021-04-12 03:40:00|5047.5|4997.5|5047.5|4997.5|5047.5|4997.5|5046.2|4996.2|0
1618199100000|2021-04-12 03:45:00|5053.2|5003.2|5054.4|5004.4|5054.4|5004.4|5053.1|5003.1|0
1618199400000|2021-04-12 03:50:00|5054.1|5004.1|5053.2|5003.2|5054.4|5004.4|5053.1|5003.1|0
1618200000000|2021-04-12 04:00:00|5052.7|5002.7|5053.2|5003.2|5053.2|5003.2|5052|5002|0
1618200300000|2021-04-12 04:05:00|5053.1|5003.1|5053.1|5003.1|5053.2|5003.2|5053.1|5003.1|0
1618200600000|2021-04-12 04:10:00|5053.2|5003.2|5053.2|5003.2|5053.2|5003.2|5053.1|5003.1|0
1618200900000|2021-04-12 04:15:00|5053.1|5003.1|5053.2|5003.2|5053.2|5003.2|5053.1|5003.1|0
1618201200000|2021-04-12 04:20:00|5053.6|5003.6|5053.1|5003.1|5054.4|5004.4|5053.1|5003.1|0
1618201500000|2021-04-12 04:25:00|5053.2|5003.2|5055.6|5005.6|5055.6|5005.6|5053.1|5003.1|0
1618201800000|2021-04-12 04:30:00|5055.7|5005.7|5055.6|5005.6|5055.7|5005.7|5054.4|5004.4|0
1618202100000|2021-04-12 04:35:00|5055.5|5005.5|5054.3|5004.3|5055.5|5005.5|5054.3|5004.3|0
1618202400000|2021-04-12 04:40:00|5054.4|5004.4|5054.3|5004.3|5054.4|5004.4|5054.3|5004.3|0
1618203000000|2021-04-12 04:50:00|5054.8|5004.8|5054.3|5004.3|5055.5|5005.5|5054.3|5004.3|0
1618203300000|2021-04-12 04:55:00|5054.2|5004.2|5054.3|5004.3|5054.3|5004.3|5053.1|5003.1|0
1618203600000|2021-04-12 05:00:00|5054.2|5004.2|5053.1|5003.1|5054.3|5004.3|5053|5003|0
1618203900000|2021-04-12 05:05:00|5053|5003|5053.1|5003.1|5054.3|5004.3|5053|5003|0
1618204200000|2021-04-12 05:10:00|5053|5003|5051.8|5001.8|5053.1|5003.1|5051.8|5001.8|0
1618204500000|2021-04-12 05:15:00|5051.9|5001.9|5054.3|5004.3|5054.4|5004.4|5051.9|5001.9|0
1618204800000|2021-04-12 05:20:00|5054.4|5004.4|5054.3|5004.3|5054.4|5004.4|5054.3|5004.3|0
1618205100000|2021-04-12 05:25:00|5054.4|5004.4|5054.3|5004.3|5054.4|5004.4|5054.3|5004.3|0
1618205400000|2021-04-12 05:30:00|5054.4|5004.4|5054.4|5004.4|5054.4|5004.4|5054.3|5004.3|0
1618205700000|2021-04-12 05:35:00|5054.3|5004.3|5051.9|5001.9|5054.4|5004.4|5051.9|5001.9|0
1618206000000|2021-04-12 05:40:00|5051.8|5001.8|5051.8|5001.8|5051.9|5001.9|5051.8|5001.8|0
1618206300000|2021-04-12 05:45:00|5051.9|5001.9|5051.9|5001.9|5051.9|5001.9|5051.8|5001.8|0
1618206600000|2021-04-12 05:50:00|5051.8|5001.8|5051.9|5001.9|5053.1|5003.1|5051.8|5001.8|0
1618207200000|2021-04-12 06:00:00|5051.7|5001.7|5049.5|4999.5|5051.9|5001.9|5048.2|4998.2|0
1618207500000|2021-04-12 06:05:00|5049.9|4999.9|5052|5002|5053.2|5003.2|5049.5|4999.5|0
1618207800000|2021-04-12 06:10:00|5051.5|5001.5|5048.3|4998.3|5052|5002|5048.3|4998.3|0
1618208100000|2021-04-12 06:15:00|5047.9|4997.9|5049.6|4999.6|5050.8|5000.8|5045.9|4995.9|0
1618208400000|2021-04-12 06:20:00|5049.5|4999.5|5049.5|4999.5|5049.6|4999.6|5047.1|4997.1|0
1618208700000|2021-04-12 06:25:00|5049.6|4999.6|5053.2|5003.2|5053.2|5003.2|5049.5|4999.5|0
1618209000000|2021-04-12 06:30:00|5052.8|5002.8|5053.2|5003.2|5054.5|5004.5|5052|5002|0
1618209300000|2021-04-12 06:35:00|5053.3|5003.3|5053.2|5003.2|5055.7|5005.7|5053.2|5003.2|0
1618209600000|2021-04-12 06:40:00|5053.3|5003.3|5054.5|5004.5|5054.5|5004.5|5052|5002|0
1618209900000|2021-04-12 06:45:00|5054|5004|5056.9|5006.9|5057|5007|5053.2|5003.2|0
1618210200000|2021-04-12 06:50:00|5056.4|5006.4|5058.2|5008.2|5059.4|5009.4|5055.7|5005.7|0
1618210500000|2021-04-12 06:55:00|5058.1|5008.1|5058.2|5008.2|5060.7|5010.7|5057|5007|0
1618210800000|2021-04-12 07:00:00|5058.6|5008.6|5048.4|4998.4|5060.6|5010.6|5048.4|4998.4|0
1618211100000|2021-04-12 07:05:00|5047.2|4997.2|5019.4|4999.4|5050.8|5000.8|5012.2|4992.2|0
1618211400000|2021-04-12 07:10:00|5019.2|4999.2|5024.6|5004.6|5025.8|5005.8|5019|4999|0
1618211700000|2021-04-12 07:15:00|5025.3|5005.3|5023.3|5003.3|5025.3|5005.3|5022.2|5002.2|0
1618212000000|2021-04-12 07:20:00|5022.7|5002.7|5017.2|4997.2|5022.7|5002.7|5015.9|4995.9|0
1618212300000|2021-04-12 07:25:00|5017.1|4997.1|5016.3|4996.3|5017.8|4997.8|5014.3|4994.3|0
1618212600000|2021-04-12 07:30:00|5016.4|4996.4|5014.5|4994.5|5016.4|4996.4|5013.7|4993.7|0
1618212900000|2021-04-12 07:35:00|5014.6|4994.6|5004.2|4984.2|5015.5|4995.5|5004.2|4984.2|0
1618213200000|2021-04-12 07:40:00|5004.6|4984.6|5005.1|4985.1|5006.6|4986.6|5004.6|4984.6|0
1618213500000|2021-04-12 07:45:00|5004.6|4984.6|5006.3|4986.3|5006.3|4986.3|5003.9|4983.9|0
1618213800000|2021-04-12 07:50:00|5006.5|4986.5|5000.5|4980.5|5006.5|4986.5|5000.5|4980.5|0
1618214100000|2021-04-12 07:55:00|5000.4|4980.4|5001.2|4981.2|5001.2|4981.2|4998.4|4978.4|0
1618214400000|2021-04-12 08:00:00|5001.1|4981.1|5001.6|4981.6|5002.5|4982.5|5000.4|4980.4|0
1618214700000|2021-04-12 08:05:00|5001.7|4981.7|5000.6|4980.6|5004.6|4984.6|5000.4|4980.4|0
1618215000000|2021-04-12 08:10:00|5000.4|4980.4|5004.9|4984.9|5004.9|4984.9|5000.4|4980.4|0
1618215300000|2021-04-12 08:15:00|5004.8|4984.8|5003.7|4983.7|5005.9|4985.9|5003.2|4983.2|0
1618215600000|2021-04-12 08:20:00|5003.2|4983.2|5003.4|4983.4|5003.6|4983.6|5002.1|4982.1|0
1618215900000|2021-04-12 08:25:00|5003.5|4983.5|5005.5|4985.5|5005.9|4985.9|5003.3|4983.3|0
1618216200000|2021-04-12 08:30:00|5005.4|4985.4|5007.1|4987.1|5007.2|4987.2|5005.2|4985.2|0
1618216500000|2021-04-12 08:35:00|5006.9|4986.9|5013.2|4993.2|5013.2|4993.2|5006.7|4986.7|0
1618216800000|2021-04-12 08:40:00|5013.5|4993.5|5017.5|4997.5|5018|4998|5013.4|4993.4|0
1618217100000|2021-04-12 08:45:00|5017.6|4997.6|5018.9|4998.9|5020.1|5000.1|5017.1|4997.1|0
1618217400000|2021-04-12 08:50:00|5018.8|4998.8|5019.7|4999.7|5019.7|4999.7|5018|4998|0
1618217700000|2021-04-12 08:55:00|5019.8|4999.8|5016.2|4996.2|5019.8|4999.8|5016.1|4996.1|0
1618218000000|2021-04-12 09:00:00|5016.1|4996.1|5018.6|4998.6|5019.2|4999.2|5016.1|4996.1|0
1618218300000|2021-04-12 09:05:00|5018.5|4998.5|5018.1|4998.1|5019.9|4999.9|5017.2|4997.2|0
1618218600000|2021-04-12 09:10:00|5018|4998|5017|4997|5018.1|4998.1|5015.7|4995.7|0
1618218900000|2021-04-12 09:15:00|5017.2|4997.2|5018.2|4998.2|5019.6|4999.6|5017.2|4997.2|0
1618219200000|2021-04-12 09:20:00|5017.2|4997.2|5019.4|4999.4|5019.6|4999.6|5017|4997|0
1618219500000|2021-04-12 09:25:00|5019.5|4999.5|5022.4|5002.4|5022.6|5002.6|5014.7|4994.7|0
1618219800000|2021-04-12 09:30:00|5022.5|5002.5|5019.5|4999.5|5022.7|5002.7|5019.1|4999.1|0
1618220100000|2021-04-12 09:35:00|5019.4|4999.4|5020.2|5000.2|5020.6|5000.6|5019.3|4999.3|0
1618220400000|2021-04-12 09:40:00|5021.1|5001.1|5020.8|5000.8|5022.4|5002.4|5020.7|5000.7|0
1618220700000|2021-04-12 09:45:00|5020.9|5000.9|5019.9|4999.9|5021.7|5001.7|5019.6|4999.6|0
1618221000000|2021-04-12 09:50:00|5020|5000|5021.6|5001.6|5021.8|5001.8|5019.8|4999.8|0
1618221300000|2021-04-12 09:55:00|5021.7|5001.7|5024.6|5004.6|5024.8|5004.8|5021.5|5001.5|0
1618221600000|2021-04-12 10:00:00|5024.8|5004.8|5023.1|5003.1|5025.3|5005.3|5023|5003|0
1618221900000|2021-04-12 10:05:00|5023|5003|5023.2|5003.2|5023.7|5003.7|5022.6|5002.6|0
1618222200000|2021-04-12 10:10:00|5023.3|5003.3|5024.3|5004.3|5024.6|5004.6|5023|5003|0
1618222500000|2021-04-12 10:15:00|5024.4|5004.4|5023.1|5003.1|5024.8|5004.8|5023.1|5003.1|0
1618222800000|2021-04-12 10:20:00|5022.8|5002.8|5022.6|5002.6|5022.9|5002.9|5021.5|5001.5|0
1618223100000|2021-04-12 10:25:00|5022.5|5002.5|5023.3|5003.3|5024.6|5004.6|5022.4|5002.4|0
1618223400000|2021-04-12 10:30:00|5023.4|5003.4|5022.7|5002.7|5023.9|5003.9|5022.6|5002.6|0
1618223700000|2021-04-12 10:35:00|5022.6|5002.6|5023.1|5003.1|5023.4|5003.4|5022.4|5002.4|0
1618224000000|2021-04-12 10:40:00|5023.4|5003.4|5022.2|5002.2|5024.4|5004.4|5022.2|5002.2|0
1618224300000|2021-04-12 10:45:00|5022.5|5002.5|5020.5|5000.5|5023.4|5003.4|5020.5|5000.5|0
1618224600000|2021-04-12 10:50:00|5020.6|5000.6|5022.8|5002.8|5023.2|5003.2|5020.4|5000.4|0
1618224900000|2021-04-12 10:55:00|5022.9|5002.9|5021.3|5001.3|5023.5|5003.5|5021.3|5001.3|0
1618225200000|2021-04-12 11:00:00|5021.4|5001.4|5018.1|4998.1|5021.5|5001.5|5017.8|4997.8|0
1618225500000|2021-04-12 11:05:00|5018.3|4998.3|5017.3|4997.3|5018.6|4998.6|5017.3|4997.3|0
1618225800000|2021-04-12 11:10:00|5017.2|4997.2|5016.3|4996.3|5018|4998|5016.3|4996.3|0
1618226100000|2021-04-12 11:15:00|5016.4|4996.4|5018.7|4998.7|5018.9|4998.9|5016.1|4996.1|0
1618226400000|2021-04-12 11:20:00|5019|4999|5020.7|5000.7|5020.8|5000.8|5019|4999|0
1618226700000|2021-04-12 11:25:00|5020.5|5000.5|5018.3|4998.3|5020.5|5000.5|5017.7|4997.7|0
1618227000000|2021-04-12 11:30:00|5018.1|4998.1|5017.1|4997.1|5018.2|4998.2|5017.1|4997.1|0
1618227300000|2021-04-12 11:35:00|5017.2|4997.2|5017.5|4997.5|5017.5|4997.5|5016.1|4996.1|0
1618227600000|2021-04-12 11:40:00|5017.4|4997.4|5018.4|4998.4|5019.4|4999.4|5017.1|4997.1|0
1618227900000|2021-04-12 11:45:00|5018.5|4998.5|5016|4996|5018.5|4998.5|5015.6|4995.6|0
1618228200000|2021-04-12 11:50:00|5015.9|4995.9|5016.3|4996.3|5016.4|4996.4|5015.6|4995.6|0
1618228500000|2021-04-12 11:55:00|5016.1|4996.1|5015.6|4995.6|5016.6|4996.6|5015.4|4995.4|0
1618228800000|2021-04-12 12:00:00|5015.5|4995.5|5015.3|4995.3|5016.6|4996.6|5015.3|4995.3|0
1618229100000|2021-04-12 12:05:00|5015.4|4995.4|5018.1|4998.1|5018.2|4998.2|5015.3|4995.3|0
1618229400000|2021-04-12 12:10:00|5018|4998|5019.3|4999.3|5019.5|4999.5|5017.8|4997.8|0
1618229700000|2021-04-12 12:15:00|5019.5|4999.5|5019.9|4999.9|5020.1|5000.1|5019.5|4999.5|0
1618230000000|2021-04-12 12:20:00|5020|5000|5020.4|5000.4|5020.4|5000.4|5018.5|4998.5|0
1618230300000|2021-04-12 12:25:00|5020.7|5000.7|5020.2|5000.2|5021.4|5001.4|5020.2|5000.2|0
1618230600000|2021-04-12 12:30:00|5020.1|5000.1|5021.8|5001.8|5021.8|5001.8|5019.7|4999.7|0
1618230900000|2021-04-12 12:35:00|5022.1|5002.1|5022.5|5002.5|5022.5|5002.5|5020.6|5000.6|0
1618231200000|2021-04-12 12:40:00|5022.4|5002.4|5020.5|5000.5|5022.5|5002.5|5020.2|5000.2|0
1618231500000|2021-04-12 12:45:00|5020.6|5000.6|5022.2|5002.2|5022.3|5002.3|5020.6|5000.6|0
1618231800000|2021-04-12 12:50:00|5022.1|5002.1|5019.8|4999.8|5022.2|5002.2|5019.8|4999.8|0
1618232100000|2021-04-12 12:55:00|5019.7|4999.7|5020|5000|5020|5000|5019.2|4999.2|0
1618232400000|2021-04-12 13:00:00|5019.9|4999.9|5023.9|5003.9|5024.6|5004.6|5019.9|4999.9|0
1618232700000|2021-04-12 13:05:00|5023.8|5003.8|5024.4|5004.4|5024.9|5004.9|5022.7|5002.7|0
1618233000000|2021-04-12 13:10:00|5024.5|5004.5|5025.1|5005.1|5025.8|5005.8|5024.1|5004.1|0
1618233300000|2021-04-12 13:15:00|5025|5005|5024.9|5004.9|5026|5006|5024.8|5004.8|0
1618233600000|2021-04-12 13:20:00|5024.8|5004.8|5024.5|5004.5|5025.3|5005.3|5024.3|5004.3|0
1618233900000|2021-04-12 13:25:00|5024.4|5004.4|5023.9|5003.9|5025.7|5005.7|5023.8|5003.8|0
1618234200000|2021-04-12 13:30:00|5024.2|5004.2|5026.8|5006.8|5026.9|5006.9|5023.9|5003.9|0
1618234500000|2021-04-12 13:35:00|5026.6|5006.6|5027.5|5007.5|5027.8|5007.8|5025|5005|0
1618234800000|2021-04-12 13:40:00|5027.3|5007.3|5025.8|5005.8|5027.3|5007.3|5025.1|5005.1|0
1618235100000|2021-04-12 13:45:00|5025.9|5005.9|5026.8|5006.8|5028.1|5008.1|5025.9|5005.9|0
1618235400000|2021-04-12 13:50:00|5026.9|5006.9|5024.2|5004.2|5026.9|5006.9|5024.2|5004.2|0
1618235700000|2021-04-12 13:55:00|5024.3|5004.3|5022.8|5002.8|5024.4|5004.4|5022.4|5002.4|0
1618236000000|2021-04-12 14:00:00|5022.6|5002.6|5022.5|5002.5|5023.4|5003.4|5022.4|5002.4|0
1618236300000|2021-04-12 14:05:00|5022.4|5002.4|5018.4|4998.4|5022.4|5002.4|5018.3|4998.3|0
1618236600000|2021-04-12 14:10:00|5018.3|4998.3|5019.8|4999.8|5020.1|5000.1|5017.5|4997.5|0
1618236900000|2021-04-12 14:15:00|5019.9|4999.9|5020.3|5000.3|5021.1|5001.1|5019.5|4999.5|0
1618237200000|2021-04-12 14:20:00|5020.5|5000.5|5022|5002|5022.4|5002.4|5020.4|5000.4|0
1618237500000|2021-04-12 14:25:00|5021.9|5001.9|5020.6|5000.6|5021.9|5001.9|5020.3|5000.3|0
1618237800000|2021-04-12 14:30:00|5020.8|5000.8|5021.5|5001.5|5021.8|5001.8|5020.7|5000.7|0
1618238100000|2021-04-12 14:35:00|5021.7|5001.7|5020.5|5000.5|5022.1|5002.1|5019.6|4999.6|0
1618238400000|2021-04-12 14:40:00|5020.3|5000.3|5021.1|5001.1|5021.1|5001.1|5019.7|4999.7|0
1618238700000|2021-04-12 14:45:00|5020.5|5000.5|5021.2|5001.2|5021.5|5001.5|5020|5000|0
1618239000000|2021-04-12 14:50:00|5021.3|5001.3|5021.4|5001.4|5021.5|5001.5|5019.7|4999.7|0
1618239300000|2021-04-12 14:55:00|5021.3|5001.3|5021.8|5001.8|5022.8|5002.8|5021.3|5001.3|0
1618239600000|2021-04-12 15:00:00|5021.9|5001.9|5020.9|5000.9|5023.1|5003.1|5020.8|5000.8|0
1618239900000|2021-04-12 15:05:00|5020.8|5000.8|5021.4|5001.4|5021.4|5001.4|5020.1|5000.1|0
1618240200000|2021-04-12 15:10:00|5021.3|5001.3|5021.4|5001.4|5021.8|5001.8|5020.2|5000.2|0
1618240500000|2021-04-12 15:15:00|5021.3|5001.3|5023.7|5003.7|5023.7|5003.7|5021|5001|0
1618240800000|2021-04-12 15:20:00|5023.4|5003.4|5023.9|5003.9|5024|5004|5022.2|5002.2|0
1618241100000|2021-04-12 15:25:00|5024|5004|5023.1|5003.1|5024.5|5004.5|5022.5|5002.5|0
1618241400000|2021-04-12 15:30:00|5040.5|4990.5|5035.6|4985.6|5040.5|4990.5|5034.4|4984.4|0
1618241700000|2021-04-12 15:35:00|5034.4|4984.4|5035.6|4985.6|5036.9|4986.9|5033.1|4983.1|0
1618242000000|2021-04-12 15:40:00|5035.5|4985.5|5036.9|4986.9|5036.9|4986.9|5034.3|4984.3|0
1618242300000|2021-04-12 15:45:00|5036.4|4986.4|5036.8|4986.8|5036.9|4986.9|5035.6|4985.6|0
1618242600000|2021-04-12 15:50:00|5036.3|4986.3|5039.4|4989.4|5039.4|4989.4|5035.5|4985.5|0
1618242900000|2021-04-12 15:55:00|5039.9|4989.9|5039.4|4989.4|5040.6|4990.6|5039.3|4989.3|0
1618243500000|2021-04-12 16:05:00|5038.9|4988.9|5036.9|4986.9|5038.9|4988.9|5036.9|4986.9|0
1618243800000|2021-04-12 16:10:00|5037.4|4987.4|5036.9|4986.9|5038.2|4988.2|5036.9|4986.9|0
1618244100000|2021-04-12 16:15:00|5037|4987|5036.9|4986.9|5038.2|4988.2|5035.6|4985.6|0
1618244400000|2021-04-12 16:20:00|5037.4|4987.4|5037|4987|5038.2|4988.2|5036.9|4986.9|0
1618244700000|2021-04-12 16:25:00|5037.1|4987.1|5038.3|4988.3|5038.3|4988.3|5037.1|4987.1|0
1618245000000|2021-04-12 16:30:00|5038.4|4988.4|5042.2|4992.2|5042.2|4992.2|5038.3|4988.3|0
1618245300000|2021-04-12 16:35:00|5042.1|4992.1|5040.9|4990.9|5042.2|4992.2|5040.8|4990.8|0
1618245600000|2021-04-12 16:40:00|5041|4991|5042.2|4992.2|5042.2|4992.2|5040.9|4990.9|0
1618245900000|2021-04-12 16:45:00|5042.1|4992.1|5040.9|4990.9|5042.1|4992.1|5040.9|4990.9|0
1618246200000|2021-04-12 16:50:00|5041.4|4991.4|5041|4991|5042.1|4992.1|5040.9|4990.9|0
1618246500000|2021-04-12 16:55:00|5040.9|4990.9|5040.9|4990.9|5042.2|4992.2|5040.9|4990.9|0
1618246800000|2021-04-12 17:00:00|5041|4991|5040.9|4990.9|5041|4991|5039.8|4989.8|0
1618247100000|2021-04-12 17:05:00|5041|4991|5039.7|4989.7|5041|4991|5039.7|4989.7|0
1618247400000|2021-04-12 17:10:00|5039.6|4989.6|5038.4|4988.4|5039.6|4989.6|5038.4|4988.4|0
1618247700000|2021-04-12 17:15:00|5037.9|4987.9|5037.2|4987.2|5037.9|4987.9|5037.1|4987.1|0
1618248000000|2021-04-12 17:20:00|5037.1|4987.1|5035.8|4985.8|5037.1|4987.1|5035.8|4985.8|0
1618248300000|2021-04-12 17:25:00|5035.9|4985.9|5035.9|4985.9|5037.1|4987.1|5035.9|4985.9|0
1618248600000|2021-04-12 17:30:00|5035.8|4985.8|5035.8|4985.8|5035.9|4985.9|5034.6|4984.6|0
1618248900000|2021-04-12 17:35:00|5035.3|4985.3|5034.5|4984.5|5035.3|4985.3|5034.5|4984.5|0
1618249200000|2021-04-12 17:40:00|5034.6|4984.6|5033.2|4983.2|5034.6|4984.6|5033.2|4983.2|0
1618249500000|2021-04-12 17:45:00|5033.3|4983.3|5034.6|4984.6|5034.6|4984.6|5033.2|4983.2|0
1618249800000|2021-04-12 17:50:00|5034.5|4984.5|5033.3|4983.3|5034.6|4984.6|5033.2|4983.2|0
1618250100000|2021-04-12 17:55:00|5033.2|4983.2|5032|4982|5033.3|4983.3|5031.9|4981.9|0
1618250400000|2021-04-12 18:00:00|5031.9|4981.9|5032.1|4982.1|5033.3|4983.3|5030.8|4980.8|0
1618250700000|2021-04-12 18:05:00|5032|4982|5032.1|4982.1|5032.2|4982.2|5030.8|4980.8|0
1618251000000|2021-04-12 18:10:00|5032.2|4982.2|5033.4|4983.4|5033.4|4983.4|5032.1|4982.1|0
1618251300000|2021-04-12 18:15:00|5033.3|4983.3|5034.6|4984.6|5034.6|4984.6|5033.3|4983.3|0
1618251600000|2021-04-12 18:20:00|5034.5|4984.5|5034.5|4984.5|5034.6|4984.6|5034.5|4984.5|0
1618251900000|2021-04-12 18:25:00|5034|4984|5035.8|4985.8|5035.8|4985.8|5033.2|4983.2|0
1618252200000|2021-04-12 18:30:00|5035.3|4985.3|5033.3|4983.3|5035.3|4985.3|5033.3|4983.3|0
1618252500000|2021-04-12 18:35:00|5033.8|4983.8|5034.6|4984.6|5034.6|4984.6|5033.3|4983.3|0
1618252800000|2021-04-12 18:40:00|5034.5|4984.5|5034.5|4984.5|5034.6|4984.6|5033.2|4983.2|0
1618253100000|2021-04-12 18:45:00|5034|4984|5034.5|4984.5|5034.5|4984.5|5033.2|4983.2|0
1618253400000|2021-04-12 18:50:00|5034|4984|5033.2|4983.2|5034.5|4984.5|5033.1|4983.1|0
1618253700000|2021-04-12 18:55:00|5033.6|4983.6|5034.4|4984.4|5034.5|4984.5|5033.2|4983.2|0
1618254000000|2021-04-12 19:00:00|5033.9|4983.9|5033.1|4983.1|5034.4|4984.4|5033.1|4983.1|0
1618254300000|2021-04-12 19:05:00|5033.2|4983.2|5035.7|4985.7|5035.7|4985.7|5033.1|4983.1|0
1618254600000|2021-04-12 19:10:00|5035.6|4985.6|5034.3|4984.3|5035.7|4985.7|5034.3|4984.3|0
1618254900000|2021-04-12 19:15:00|5034.4|4984.4|5034.4|4984.4|5034.4|4984.4|5033|4983|0
1618255200000|2021-04-12 19:20:00|5034.8|4984.8|5037|4987|5037|4987|5034.8|4984.8|0
1618255500000|2021-04-12 19:25:00|5036.9|4986.9|5036.9|4986.9|5037|4987|5036.9|4986.9|0
1618255800000|2021-04-12 19:30:00|5037|4987|5036.2|4986.2|5037|4987|5035.7|4985.7|0
1618256100000|2021-04-12 19:35:00|5036.9|4986.9|5038.4|4988.4|5038.4|4988.4|5035.7|4985.7|0
1618256400000|2021-04-12 19:40:00|5038.3|4988.3|5040.9|4990.9|5040.9|4990.9|5038.3|4988.3|0
1618256700000|2021-04-12 19:45:00|5041|4991|5042.1|4992.1|5043.4|4993.4|5040.9|4990.9|0
1618257000000|2021-04-12 19:50:00|5042.2|4992.2|5044.6|4994.6|5044.7|4994.7|5040.9|4990.9|0
1618257300000|2021-04-12 19:55:00|5044.5|4994.5|5043.3|4993.3|5044.6|4994.6|5039.5|4989.5|0
1618257600000|2021-04-12 20:00:00|5043.4|4993.4|5043|4993|5047.3|4997.3|5043|4993|0
1618257900000|2021-04-12 20:05:00|5043.1|4993.1|5044.4|4994.4|5044.8|4994.8|5043|4993|0
1618258200000|2021-04-12 20:10:00|5044.1|4994.1|5044.5|4994.5|5044.6|4994.6|5043|4993|0
1618258500000|2021-04-12 20:15:00|5044.6|4994.6|5044.2|4994.2|5044.6|4994.6|5044.2|4994.2|0
1618258800000|2021-04-12 20:20:00|5044|4994|5044.1|4994.1|5044.2|4994.2|5044|4994|0
1618259100000|2021-04-12 20:25:00|5044.2|4994.2|5044.4|4994.4|5044.5|4994.5|5044.1|4994.1|0
1618259400000|2021-04-12 20:30:00|5043.9|4993.9|5044.2|4994.2|5045.1|4995.1|5043.7|4993.7|0
1618259700000|2021-04-12 20:35:00|5044.6|4994.6|5045.3|4995.3|5045.3|4995.3|5044.2|4994.2|0
1618260000000|2021-04-12 20:40:00|5045.1|4995.1|5045.3|4995.3|5045.6|4995.6|5043.9|4993.9|0
1618260300000|2021-04-12 20:45:00|5045.6|4995.6|5045.1|4995.1|5045.8|4995.8|5045.1|4995.1|0
1618260600000|2021-04-12 20:50:00|5045|4995|5045.8|4995.8|5046.5|4996.5|5044.8|4994.8|0
1618260900000|2021-04-12 20:55:00|5045.6|4995.6|5045.3|4995.3|5045.8|4995.8|5045.1|4995.1|0
1618261200000|2021-04-12 21:00:00|5045|4995|5045.1|4995.1|5045.1|4995.1|5045|4995|0
1618261500000|2021-04-12 21:05:00|5044.9|4994.9|5044.9|4994.9|5044.9|4994.9|5044.8|4994.8|0
1618261800000|2021-04-12 21:10:00|5045|4995|5044.8|4994.8|5045|4995|5044.8|4994.8|0
1618262100000|2021-04-12 21:15:00|5044.7|4994.7|5044.7|4994.7|5044.7|4994.7|5044.7|4994.7|0
1618262400000|2021-04-12 21:20:00|5044.8|4994.8|5044.9|4994.9|5045.1|4995.1|5044.7|4994.7|0
1618262700000|2021-04-12 21:25:00|5044.8|4994.8|5044.9|4994.9|5044.9|4994.9|5044.8|4994.8|0
1618263000000|2021-04-12 21:30:00|5045|4995|5044.9|4994.9|5045|4995|5044.9|4994.9|0
1618263300000|2021-04-12 21:35:00|5044.8|4994.8|5044.9|4994.9|5045|4995|5044.7|4994.7|0
1618263600000|2021-04-12 21:40:00|5045|4995|5045|4995|5045|4995|5044.8|4994.8|0
1618263900000|2021-04-12 21:45:00|5045.3|4995.3|5045.1|4995.1|5045.3|4995.3|5045.1|4995.1|0
1618264200000|2021-04-12 21:50:00|5045|4995|5045.1|4995.1|5045.2|4995.2|5045|4995|0
1618264500000|2021-04-12 21:55:00|5044.9|4994.9|5045.1|4995.1|5045.2|4995.2|5044.9|4994.9|0
1618264800000|2021-04-12 22:00:00|5045.3|4995.3|5046|4996|5046.3|4996.3|5044.7|4994.7|0
1618265100000|2021-04-12 22:05:00|5045.9|4995.9|5044.4|4994.4|5045.9|4995.9|5043.8|4993.8|0
1618265400000|2021-04-12 22:10:00|5044.1|4994.1|5043.6|4993.6|5044.1|4994.1|5043.3|4993.3|0
1618265700000|2021-04-12 22:15:00|5043.7|4993.7|5044.4|4994.4|5044.4|4994.4|5043.6|4993.6|0
1618266000000|2021-04-12 22:20:00|5044.5|4994.5|5043.8|4993.8|5044.7|4994.7|5043.7|4993.7|0
1618266300000|2021-04-12 22:25:00|5043.6|4993.6|5043.8|4993.8|5044.1|4994.1|5043.6|4993.6|0
1618266600000|2021-04-12 22:30:00|5043.6|4993.6|5043.8|4993.8|5043.8|4993.8|5043.6|4993.6|0
1618266900000|2021-04-12 22:35:00|5043.7|4993.7|5043.8|4993.8|5043.8|4993.8|5043.6|4993.6|0
1618267200000|2021-04-12 22:40:00|5043.9|4993.9|5043.8|4993.8|5044.4|4994.4|5043.8|4993.8|0
1618267500000|2021-04-12 22:45:00|5043.6|4993.6|5044.1|4994.1|5044.4|4994.4|5043.6|4993.6|0
1618267800000|2021-04-12 22:50:00|5044.4|4994.4|5043.8|4993.8|5044.4|4994.4|5043.8|4993.8|0
1618268100000|2021-04-12 22:55:00|5043.7|4993.7|5043.8|4993.8|5043.8|4993.8|5043.6|4993.6|0
1618268400000|2021-04-12 23:00:00|5043.6|4993.6|5042.8|4992.8|5043.6|4993.6|5042.5|4992.5|0
1618268700000|2021-04-12 23:05:00|5043|4993|5042.8|4992.8|5043.6|4993.6|5042.5|4992.5|0
1618269000000|2021-04-12 23:10:00|5042.7|4992.7|5042.5|4992.5|5042.8|4992.8|5042.3|4992.3|0
1618269300000|2021-04-12 23:15:00|5042.7|4992.7|5043|4993|5043|4993|5042.5|4992.5|0
1618269600000|2021-04-12 23:20:00|5042.9|4992.9|5043|4993|5043|4993|5042.8|4992.8|0
1618269900000|2021-04-12 23:25:00|5042.8|4992.8|5043.3|4993.3|5043.3|4993.3|5042.5|4992.5|0
1618270200000|2021-04-12 23:30:00|5043.6|4993.6|5044.7|4994.7|5045.5|4995.5|5043.3|4993.3|0
1618270500000|2021-04-12 23:35:00|5044.9|4994.9|5044.7|4994.7|5045.2|4995.2|5044.7|4994.7|0
1618270800000|2021-04-12 23:40:00|5044.9|4994.9|5045.5|4995.5|5045.6|4995.6|5044.9|4994.9|0
1618271100000|2021-04-12 23:45:00|5045.7|4995.7|5046.6|4996.6|5046.8|4996.8|5045.7|4995.7|0
1618271400000|2021-04-12 23:50:00|5046.3|4996.3|5045.2|4995.2|5046.3|4996.3|5045.2|4995.2|0
1618271700000|2021-04-12 23:55:00|5045.5|4995.5|5044.7|4994.7|5045.5|4995.5|5044.4|4994.4|0
1618272000000|2021-04-13 00:00:00|5044.4|4994.4|5043.3|4993.3|5045.5|4995.5|5043|4993|0
1618272300000|2021-04-13 00:05:00|5043|4993|5044.4|4994.4|5044.4|4994.4|5042.8|4992.8|0
1618272600000|2021-04-13 00:10:00|5044.5|4994.5|5045.7|4995.7|5046|4996|5044.4|4994.4|0
1618272900000|2021-04-13 00:15:00|5045.6|4995.6|5042.2|4992.2|5045.9|4995.9|5042.2|4992.2|0
1618273200000|2021-04-13 00:20:00|5042.7|4992.7|5042.1|4992.1|5043.4|4993.4|5042.1|4992.1|0
1618273500000|2021-04-13 00:25:00|5041.7|4991.7|5043.4|4993.4|5043.4|4993.4|5040.9|4990.9|0
1618274100000|2021-04-13 00:35:00|5044.6|4994.6|5043.4|4993.4|5044.6|4994.6|5043.4|4993.4|0
1618274400000|2021-04-13 00:40:00|5043.8|4993.8|5044.6|4994.6|5044.6|4994.6|5043.8|4993.8|0
1618274700000|2021-04-13 00:45:00|5045|4995|5043.3|4993.3|5045.8|4995.8|5043.3|4993.3|0
1618275000000|2021-04-13 00:50:00|5043.8|4993.8|5044.5|4994.5|5044.5|4994.5|5043.3|4993.3|0
1618275300000|2021-04-13 00:55:00|5044.1|4994.1|5044.6|4994.6|5044.6|4994.6|5043.3|4993.3|0
1618275600000|2021-04-13 01:00:00|5045.8|4995.8|5044.6|4994.6|5045.8|4995.8|5044.6|4994.6|0
1618275900000|2021-04-13 01:05:00|5044.5|4994.5|5044.5|4994.5|5044.5|4994.5|5044.5|4994.5|0
1618276200000|2021-04-13 01:10:00|5044.6|4994.6|5043.3|4993.3|5044.6|4994.6|5043.3|4993.3|0
1618276500000|2021-04-13 01:15:00|5043.8|4993.8|5043.3|4993.3|5044.6|4994.6|5043.3|4993.3|0
1618276800000|2021-04-13 01:20:00|5043.8|4993.8|5043.3|4993.3|5044.5|4994.5|5043.3|4993.3|0
1618277100000|2021-04-13 01:25:00|5043.8|4993.8|5045.8|4995.8|5045.8|4995.8|5043.3|4993.3|0
1618277400000|2021-04-13 01:30:00|5044.6|4994.6|5045.8|4995.8|5047.1|4997.1|5044.6|4994.6|0
1618277700000|2021-04-13 01:35:00|5045.7|4995.7|5045.8|4995.8|5047|4997|5044.5|4994.5|0
1618278000000|2021-04-13 01:40:00|5046.2|4996.2|5045.8|4995.8|5047|4997|5045.7|4995.7|0
1618278300000|2021-04-13 01:45:00|5046.2|4996.2|5047|4997|5047|4997|5045.7|4995.7|0
1618278600000|2021-04-13 01:50:00|5047.4|4997.4|5047|4997|5048.2|4998.2|5045.8|4995.8|0
1618278900000|2021-04-13 01:55:00|5046.9|4996.9|5045.7|4995.7|5047|4997|5045.7|4995.7|0
1618279200000|2021-04-13 02:00:00|5046.2|4996.2|5046.9|4996.9|5047|4997|5045.7|4995.7|0
1618279500000|2021-04-13 02:05:00|5047|4997|5048.2|4998.2|5048.2|4998.2|5046.9|4996.9|0
1618279800000|2021-04-13 02:10:00|5048.1|4998.1|5048.1|4998.1|5048.2|4998.2|5046.9|4996.9|0
1618280100000|2021-04-13 02:15:00|5048.2|4998.2|5048.2|4998.2|5048.2|4998.2|5048.1|4998.1|0
1618280400000|2021-04-13 02:20:00|5048.6|4998.6|5048.2|4998.2|5049.4|4999.4|5048.2|4998.2|0
1618281000000|2021-04-13 02:30:00|5048.7|4998.7|5049.4|4999.4|5049.4|4999.4|5048.7|4998.7|0
1618281300000|2021-04-13 02:35:00|5048.9|4998.9|5046.9|4996.9|5048.9|4998.9|5046.9|4996.9|0
1618281600000|2021-04-13 02:40:00|5047|4997|5046.9|4996.9|5048.2|4998.2|5046.9|4996.9|0
1618281900000|2021-04-13 02:45:00|5047.5|4997.5|5048.2|4998.2|5048.2|4998.2|5047.5|4997.5|0
1618282200000|2021-04-13 02:50:00|5048.4|4998.4|5048.1|4998.1|5048.8|4998.8|5048.1|4998.1|0
1618282500000|2021-04-13 02:55:00|5048.2|4998.2|5048.2|4998.2|5048.2|4998.2|5048.1|4998.1|0
1618282800000|2021-04-13 03:00:00|5048.7|4998.7|5049.4|4999.4|5049.5|4999.5|5048.7|4998.7|0
1618283100000|2021-04-13 03:05:00|5049.5|4999.5|5049.4|4999.4|5049.5|4999.5|5049.4|4999.4|0
1618283400000|2021-04-13 03:10:00|5049.5|4999.5|5049.4|4999.4|5049.5|4999.5|5049.4|4999.4|0
1618283700000|2021-04-13 03:15:00|5049.5|4999.5|5049.4|4999.4|5049.5|4999.5|5049.4|4999.4|0
1618284000000|2021-04-13 03:20:00|5049.5|4999.5|5047|4997|5049.5|4999.5|5047|4997|0
1618284300000|2021-04-13 03:25:00|5047.5|4997.5|5047|4997|5048.2|4998.2|5046.9|4996.9|0
1618284600000|2021-04-13 03:30:00|5047.4|4997.4|5049.4|4999.4|5049.4|4999.4|5047.4|4997.4|0
1618284900000|2021-04-13 03:35:00|5049|4999|5048.2|4998.2|5049|4999|5048.2|4998.2|0
1618285800000|2021-04-13 03:50:00|5048.1|4998.1|5046.9|4996.9|5048.1|4998.1|5046.9|4996.9|0
1618286100000|2021-04-13 03:55:00|5046.4|4996.4|5046.9|4996.9|5046.9|4996.9|5045.7|4995.7|0
1618286400000|2021-04-13 04:00:00|5046.3|4996.3|5046.9|4996.9|5046.9|4996.9|5045.7|4995.7|0
1618286700000|2021-04-13 04:05:00|5046.6|4996.6|5045.6|4995.6|5046.9|4996.9|5045.6|4995.6|0
1618287000000|2021-04-13 04:10:00|5045.7|4995.7|5046.9|4996.9|5047.5|4997.5|5045.6|4995.6|0
1618287900000|2021-04-13 04:25:00|5046.4|4996.4|5046.9|4996.9|5046.9|4996.9|5045.7|4995.7|0
1618288200000|2021-04-13 04:30:00|5046.8|4996.8|5045.6|4995.6|5046.8|4996.8|5045.6|4995.6|0
1618288500000|2021-04-13 04:35:00|5046.1|4996.1|5045.6|4995.6|5046.8|4996.8|5045.6|4995.6|0
1618288800000|2021-04-13 04:40:00|5045.9|4995.9|5045.6|4995.6|5046.2|4996.2|5045.6|4995.6|0
1618289100000|2021-04-13 04:45:00|5045.5|4995.5|5044.3|4994.3|5045.6|4995.6|5044.3|4994.3|0
1618289400000|2021-04-13 04:50:00|5043.8|4993.8|5044.3|4994.3|5044.3|4994.3|5043.1|4993.1|0
1618289700000|2021-04-13 04:55:00|5044.6|4994.6|5045.5|4995.5|5045.5|4995.5|5044.3|4994.3|0
1618290000000|2021-04-13 05:00:00|5045.1|4995.1|5043.1|4993.1|5045.1|4995.1|5043.1|4993.1|0
1618290300000|2021-04-13 05:05:00|5042.6|4992.6|5041.8|4991.8|5042.6|4992.6|5040.6|4990.6|0
1618290600000|2021-04-13 05:10:00|5042.3|4992.3|5041.8|4991.8|5043.1|4993.1|5041.8|4991.8|0
1618290900000|2021-04-13 05:15:00|5041.3|4991.3|5040.6|4990.6|5041.3|4991.3|5040.6|4990.6|0
1618291200000|2021-04-13 05:20:00|5040.5|4990.5|5040.6|4990.6|5040.6|4990.6|5039.3|4989.3|0
1618291500000|2021-04-13 05:25:00|5041.1|4991.1|5041.8|4991.8|5041.8|4991.8|5041.1|4991.1|0
1618291800000|2021-04-13 05:30:00|5041.9|4991.9|5041.8|4991.8|5043.1|4993.1|5041.8|4991.8|0
1618292100000|2021-04-13 05:35:00|5041.6|4991.6|5041.8|4991.8|5041.8|4991.8|5040.6|4990.6|0
1618292400000|2021-04-13 05:40:00|5041.9|4991.9|5042.5|4992.5|5043.1|4993.1|5041.9|4991.9|0
1618292700000|2021-04-13 05:45:00|5041.9|4991.9|5043.1|4993.1|5043.1|4993.1|5041.9|4991.9|0
1618293000000|2021-04-13 05:50:00|5042.7|4992.7|5041.9|4991.9|5042.7|4992.7|5041.9|4991.9|0
1618293300000|2021-04-13 05:55:00|5042.1|4992.1|5041.9|4991.9|5043.1|4993.1|5041.9|4991.9|0
1618293600000|2021-04-13 06:00:00|5042.4|4992.4|5039.5|4989.5|5043.2|4993.2|5039.5|4989.5|0
1618293900000|2021-04-13 06:05:00|5039.8|4989.8|5039.5|4989.5|5040.7|4990.7|5038.2|4988.2|0
1618294200000|2021-04-13 06:10:00|5039.4|4989.4|5040.7|4990.7|5040.7|4990.7|5038.2|4988.2|0
1618294500000|2021-04-13 06:15:00|5040.2|4990.2|5040.8|4990.8|5042|4992|5039.5|4989.5|0
1618294800000|2021-04-13 06:20:00|5040.7|4990.7|5039.5|4989.5|5040.8|4990.8|5039.5|4989.5|0
1618295100000|2021-04-13 06:25:00|5039.1|4989.1|5040.8|4990.8|5040.8|4990.8|5038.3|4988.3|0
1618295400000|2021-04-13 06:30:00|5040.3|4990.3|5042|4992|5042|4992|5039.5|4989.5|0
1618295700000|2021-04-13 06:35:00|5041.6|4991.6|5042|4992|5042|4992|5040.8|4990.8|0
1618296000000|2021-04-13 06:40:00|5041.5|4991.5|5042|4992|5042|4992|5040.8|4990.8|0
1618296300000|2021-04-13 06:45:00|5041.6|4991.6|5042|4992|5043.2|4993.2|5040.8|4990.8|0
1618296600000|2021-04-13 06:50:00|5042.5|4992.5|5043.2|4993.2|5043.2|4993.2|5042.5|4992.5|0
1618296900000|2021-04-13 06:55:00|5042.7|4992.7|5043.2|4993.2|5044.4|4994.4|5042|4992|0
1618297200000|2021-04-13 07:00:00|5042.7|4992.7|5043.2|4993.2|5044.5|4994.5|5042|4992|0
1618297500000|2021-04-13 07:05:00|5043.7|4993.7|5013.5|4993.5|5045.7|4997.8|5013.5|4993.5|0
1618297800000|2021-04-13 07:10:00|5013.4|4993.4|5013.4|4993.4|5017|4997|5011.7|4991.7|0
1618298100000|2021-04-13 07:15:00|5013.6|4993.6|5015.8|4995.8|5016|4996|5011.6|4991.6|0
1618298400000|2021-04-13 07:20:00|5015.7|4995.7|5019.4|4999.4|5020.6|5000.6|5015.7|4995.7|0
1618298700000|2021-04-13 07:25:00|5019.2|4999.2|5019.5|4999.5|5022.2|5002.2|5019.1|4999.1|0
1618299000000|2021-04-13 07:30:00|5019.4|4999.4|5021.2|5001.2|5022.6|5002.6|5018.8|4998.8|0
1618299300000|2021-04-13 07:35:00|5021.4|5001.4|5020.6|5000.6|5021.4|5001.4|5018.9|4998.9|0
1618299600000|2021-04-13 07:40:00|5020.3|5000.3|5018.7|4998.7|5021|5001|5018.7|4998.7|0
1618299900000|2021-04-13 07:45:00|5018.5|4998.5|5015.2|4995.2|5020.3|5000.3|5015.2|4995.2|0
1618300200000|2021-04-13 07:50:00|5015.3|4995.3|5019.2|4999.2|5019.2|4999.2|5015.2|4995.2|0
1618300500000|2021-04-13 07:55:00|5019.3|4999.3|5025.9|5005.9|5025.9|5005.9|5019.3|4999.3|0
1618300800000|2021-04-13 08:00:00|5025.8|5005.8|5025.8|5005.8|5025.8|5005.8|5022.7|5002.7|0
1618301100000|2021-04-13 08:05:00|5025.9|5005.9|5026.1|5006.1|5028.5|5008.5|5025.8|5005.8|0
1618301400000|2021-04-13 08:10:00|5026|5006|5024.5|5004.5|5026.5|5006.5|5023.9|5003.9|0
1618301700000|2021-04-13 08:15:00|5024.6|5004.6|5023.9|5003.9|5024.6|5004.6|5022.6|5002.6|0
1618302000000|2021-04-13 08:20:00|5023.8|5003.8|5022.3|5002.3|5023.8|5003.8|5022|5002|0
1618302300000|2021-04-13 08:25:00|5022.5|5002.5|5023|5003|5023.9|5003.9|5022.5|5002.5|0
1618302600000|2021-04-13 08:30:00|5023.1|5003.1|5021.1|5001.1|5023.1|5003.1|5019.9|4999.9|0
1618302900000|2021-04-13 08:35:00|5020.9|5000.9|5020|5000|5022.2|5002.2|5019.2|4999.2|0
1618303200000|2021-04-13 08:40:00|5020.1|5000.1|5019.8|4999.8|5020.6|5000.6|5019.2|4999.2|0
1618303500000|2021-04-13 08:45:00|5019.7|4999.7|5018.4|4998.4|5019.7|4999.7|5018|4998|0
1618303800000|2021-04-13 08:50:00|5018.3|4998.3|5018.1|4998.1|5018.7|4998.7|5017|4997|0
1618304100000|2021-04-13 08:55:00|5017.9|4997.9|5016.9|4996.9|5018.1|4998.1|5016.6|4996.6|0
1618304400000|2021-04-13 09:00:00|5017|4997|5018.9|4998.9|5019.5|4999.5|5017|4997|0
1618304700000|2021-04-13 09:05:00|5018.8|4998.8|5020|5000|5020.1|5000.1|5018|4998|0
1618305000000|2021-04-13 09:10:00|5020.1|5000.1|5019.5|4999.5|5020.3|5000.3|5018.9|4998.9|0
1618305300000|2021-04-13 09:15:00|5019.6|4999.6|5023|5003|5023.1|5003.1|5018.5|4998.5|0
1618305600000|2021-04-13 09:20:00|5022.9|5002.9|5021.7|5001.7|5023|5003|5021.6|5001.6|0
1618305900000|2021-04-13 09:25:00|5021.8|5001.8|5023|5003|5023|5003|5020.2|5000.2|0
1618306200000|2021-04-13 09:30:00|5022.8|5002.8|5019|4999|5022.9|5002.9|5019|4999|0
1618306500000|2021-04-13 09:35:00|5018.8|4998.8|5017.5|4997.5|5019.2|4999.2|5017.5|4997.5|0
1618306800000|2021-04-13 09:40:00|5017.4|4997.4|5017|4997|5018.1|4998.1|5016.2|4996.2|0
1618307100000|2021-04-13 09:45:00|5017.1|4997.1|5015.4|4995.4|5017.9|4997.9|5015.4|4995.4|0
1618307400000|2021-04-13 09:50:00|5015.3|4995.3|5015.8|4995.8|5016.7|4996.7|5014.8|4994.8|0
1618307700000|2021-04-13 09:55:00|5016|4996|5015.7|4995.7|5016.3|4996.3|5014.1|4994.1|0
1618308000000|2021-04-13 10:00:00|5015.9|4995.9|5017|4997|5017|4997|5015.6|4995.6|0
1618308300000|2021-04-13 10:05:00|5017.5|4997.5|5015.3|4995.3|5018.1|4998.1|5014.7|4994.7|0
1618308600000|2021-04-13 10:10:00|5015.4|4995.4|5014|4994|5015.4|4995.4|5013.6|4993.6|0
1618308900000|2021-04-13 10:15:00|5014.1|4994.1|5017|4997|5017|4997|5013.8|4993.8|0
1618309200000|2021-04-13 10:20:00|5016.9|4996.9|5015.5|4995.5|5017.1|4997.1|5014.9|4994.9|0
1618309500000|2021-04-13 10:25:00|5015.6|4995.6|5015.9|4995.9|5017.2|4997.2|5015.5|4995.5|0
1618309800000|2021-04-13 10:30:00|5016|4996|5014.9|4994.9|5016.7|4996.7|5014.3|4994.3|0
1618310100000|2021-04-13 10:35:00|5015|4995|5013|4993|5015.2|4995.2|5013|4993|0
1618310400000|2021-04-13 10:40:00|5013.2|4993.2|5012.3|4992.3|5014.7|4994.7|5011.9|4991.9|0
1618310700000|2021-04-13 10:45:00|5012.4|4992.4|5015.2|4995.2|5015.2|4995.2|5012.4|4992.4|0
1618311000000|2021-04-13 10:50:00|5015.1|4995.1|5013.9|4993.9|5015.4|4995.4|5013.2|4993.2|0
1618311300000|2021-04-13 10:55:00|5014.2|4994.2|5012.4|4992.4|5014.4|4994.4|5011.7|4991.7|0
1618311600000|2021-04-13 11:00:00|5012.7|4992.7|5003.9|4983.9|5012.7|4992.7|5003.5|4983.5|0
1618311900000|2021-04-13 11:05:00|5003.8|4983.8|5008.3|4988.3|5008.3|4988.3|5003.3|4983.3|0
1618312200000|2021-04-13 11:10:00|5008.2|4988.2|5006.9|4986.9|5008.4|4988.4|5006.2|4986.2|0
1618312500000|2021-04-13 11:15:00|5007.1|4987.1|5006.5|4986.5|5007.5|4987.5|5006.5|4986.5|0
1618312800000|2021-04-13 11:20:00|5006.6|4986.6|5005.8|4985.8|5006.8|4986.8|5005.3|4985.3|0
1618313100000|2021-04-13 11:25:00|5005.9|4985.9|5006.4|4986.4|5006.7|4986.7|5004.9|4984.9|0
1618313400000|2021-04-13 11:30:00|5006.3|4986.3|5006|4986|5006.9|4986.9|5005.9|4985.9|0
1618313700000|2021-04-13 11:35:00|5006.1|4986.1|5004.8|4984.8|5006.6|4986.6|5004|4984|0
1618314000000|2021-04-13 11:40:00|5004.7|4984.7|5000.9|4980.9|5004.8|4984.8|5000.9|4980.9|0
1618314300000|2021-04-13 11:45:00|5000.8|4980.8|5001.6|4981.6|5002|4982|4999.8|4979.8|0
1618314600000|2021-04-13 11:50:00|5001.5|4981.5|4999.9|4979.9|5001.6|4981.6|4999.9|4979.9|0
1618314900000|2021-04-13 11:55:00|4999.7|4979.7|5000.2|4980.2|5000.2|4980.2|4999.3|4979.3|0
1618315200000|2021-04-13 12:00:00|5000.1|4980.1|5002|4982|5002.1|4982.1|5000.1|4980.1|0
1618315500000|2021-04-13 12:05:00|5002.2|4982.2|5004.3|4984.3|5004.3|4984.3|5001.7|4981.7|0
1618315800000|2021-04-13 12:10:00|5004.1|4984.1|5006.1|4986.1|5006.5|4986.5|5003.9|4983.9|0
1618316100000|2021-04-13 12:15:00|5006|4986|5005.8|4985.8|5006.3|4986.3|5005.1|4985.1|0
1618316400000|2021-04-13 12:20:00|5006.1|4986.1|5008.6|4988.6|5008.9|4988.9|5005.8|4985.8|0
1618316700000|2021-04-13 12:25:00|5008.9|4988.9|5008.8|4988.8|5009.2|4989.2|5008.3|4988.3|0
1618317000000|2021-04-13 12:30:00|5008|4988|5009.7|4989.7|5010.8|4990.8|5007.8|4987.8|0
1618317300000|2021-04-13 12:35:00|5009.6|4989.6|5011.9|4991.9|5012|4992|5009.5|4989.5|0
1618317600000|2021-04-13 12:40:00|5012|4992|5013.9|4993.9|5014.4|4994.4|5012|4992|0
1618317900000|2021-04-13 12:45:00|5014.1|4994.1|5014.6|4994.6|5014.8|4994.8|5013|4993|0
1618318200000|2021-04-13 12:50:00|5014.5|4994.5|5014|4994|5015.2|4995.2|5014|4994|0
1618318500000|2021-04-13 12:55:00|5014.2|4994.2|5015.1|4995.1|5015.1|4995.1|5013.9|4993.9|0
1618318800000|2021-04-13 13:00:00|5016|4996|5014.2|4994.2|5017|4997|5014|4994|0
1618319100000|2021-04-13 13:05:00|5014.3|4994.3|5013|4993|5014.3|4994.3|5012.3|4992.3|0
1618319400000|2021-04-13 13:10:00|5013.2|4993.2|5012.4|4992.4|5013.5|4993.5|5012.4|4992.4|0
1618319700000|2021-04-13 13:15:00|5012.5|4992.5|5013.4|4993.4|5013.7|4993.7|5012|4992|0
1618320000000|2021-04-13 13:20:00|5013.5|4993.5|5011.2|4991.2|5014.7|4994.7|5010.9|4990.9|0
1618320300000|2021-04-13 13:25:00|5011.1|4991.1|5009.5|4989.5|5011.3|4991.3|5009.1|4989.1|0
1618320600000|2021-04-13 13:30:00|5009.3|4989.3|5008.8|4988.8|5009.4|4989.4|5008.5|4988.5|0
1618320900000|2021-04-13 13:35:00|5009.2|4989.2|5008.8|4988.8|5011.1|4991.1|5008.8|4988.8|0
1618321200000|2021-04-13 13:40:00|5008.6|4988.6|5007.3|4987.3|5009.4|4989.4|5007|4987|0
1618321500000|2021-04-13 13:45:00|5007.4|4987.4|5008.2|4988.2|5008.2|4988.2|5007|4987|0
1618321800000|2021-04-13 13:50:00|5008.4|4988.4|5012.5|4992.5|5014|4994|5008.3|4988.3|0
1618322100000|2021-04-13 13:55:00|5012.7|4992.7|5012.1|4992.1|5014.3|4994.3|5012.1|4992.1|0
1618322400000|2021-04-13 14:00:00|5011.7|4991.7|5013.7|4993.7|5014.3|4994.3|5010.9|4990.9|0
1618322700000|2021-04-13 14:05:00|5013.4|4993.4|5010.2|4990.2|5013.5|4993.5|5010.2|4990.2|0
1618323000000|2021-04-13 14:10:00|5010.3|4990.3|5009|4989|5011.1|4991.1|5008.7|4988.7|0
1618323300000|2021-04-13 14:15:00|5008.8|4988.8|5010.2|4990.2|5011|4991|5008.6|4988.6|0
1618323600000|2021-04-13 14:20:00|5010.3|4990.3|5013.8|4993.8|5014.1|4994.1|5010.1|4990.1|0
1618323900000|2021-04-13 14:25:00|5013.6|4993.6|5014.5|4994.5|5015.4|4995.4|5013.2|4993.2|0
1618324200000|2021-04-13 14:30:00|5014.7|4994.7|5013.4|4993.4|5014.7|4994.7|5012.2|4992.2|0
1618324500000|2021-04-13 14:35:00|5013.5|4993.5|5012.3|4992.3|5014.5|4994.5|5012.3|4992.3|0
1618324800000|2021-04-13 14:40:00|5012.2|4992.2|5014.3|4994.3|5014.6|4994.6|5012.1|4992.1|0
1618325100000|2021-04-13 14:45:00|5014.2|4994.2|5012.8|4992.8|5015.4|4995.4|5012.8|4992.8|0
1618325400000|2021-04-13 14:50:00|5012.7|4992.7|5013.3|4993.3|5013.8|4993.8|5012.4|4992.4|0
1618325700000|2021-04-13 14:55:00|5013.4|4993.4|5015|4995|5015.4|4995.4|5013|4993|0
1618326000000|2021-04-13 15:00:00|5014.9|4994.9|5012.6|4992.6|5014.9|4994.9|5012.6|4992.6|0
1618326300000|2021-04-13 15:05:00|5012.2|4992.2|5012.8|4992.8|5012.8|4992.8|5011.6|4991.6|0
1618326600000|2021-04-13 15:10:00|5012.9|4992.9|5010.4|4990.4|5012.9|4992.9|5009.8|4989.8|0
1618326900000|2021-04-13 15:15:00|5010.5|4990.5|5010.2|4990.2|5011.6|4991.6|5010.2|4990.2|0
1618327200000|2021-04-13 15:20:00|5010.3|4990.3|5009.7|4989.7|5010.5|4990.5|5009.2|4989.2|0
1618327500000|2021-04-13 15:25:00|5009.8|4989.8|5008.9|4988.9|5010.2|4990.2|5008.2|4988.2|0
1618327800000|2021-04-13 15:30:00|5024.7|4974.7|5022.4|4972.4|5025.9|4975.9|5021.2|4971.2|0
1618328100000|2021-04-13 15:35:00|5022.3|4972.3|5019.8|4969.8|5022.4|4972.4|5019.8|4969.8|0
1618328400000|2021-04-13 15:40:00|5019.9|4969.9|5019.9|4969.9|5019.9|4969.9|5018.7|4968.7|0
1618328700000|2021-04-13 15:45:00|5020.3|4970.3|5024.7|4974.7|5025.9|4975.9|5020.3|4970.3|0
1618329000000|2021-04-13 15:50:00|5024.6|4974.6|5027|4977|5027|4977|5024.6|4974.6|0
1618329300000|2021-04-13 15:55:00|5027.1|4977.1|5028.3|4978.3|5028.3|4978.3|5027|4977|0
1618329600000|2021-04-13 16:00:00|5028.4|4978.4|5027.1|4977.1|5028.4|4978.4|5027.1|4977.1|0
1618329900000|2021-04-13 16:05:00|5027|4977|5027|4977|5028.3|4978.3|5025.8|4975.8|0
1618330200000|2021-04-13 16:10:00|5027.1|4977.1|5027.1|4977.1|5029.5|4979.5|5027|4977|0
1618330500000|2021-04-13 16:15:00|5027.5|4977.5|5028.3|4978.3|5028.3|4978.3|5027|4977|0
1618330800000|2021-04-13 16:20:00|5028.4|4978.4|5025.9|4975.9|5028.4|4978.4|5025.9|4975.9|0
1618331100000|2021-04-13 16:25:00|5026.4|4976.4|5027|4977|5027.1|4977.1|5025.9|4975.9|0
1618331400000|2021-04-13 16:30:00|5027.1|4977.1|5027|4977|5028.3|4978.3|5027|4977|0
1618331700000|2021-04-13 16:35:00|5027.1|4977.1|5027|4977|5028.3|4978.3|5027|4977|0
1618332000000|2021-04-13 16:40:00|5026.6|4976.6|5027|4977|5027|4977|5025.8|4975.8|0
1618332300000|2021-04-13 16:45:00|5026.5|4976.5|5027|4977|5027|4977|5024.6|4974.6|0
1618332600000|2021-04-13 16:50:00|5026.9|4976.9|5026.9|4976.9|5027|4977|5025.7|4975.7|0
1618332900000|2021-04-13 16:55:00|5026.4|4976.4|5024.5|4974.5|5026.4|4976.4|5024.4|4974.4|0
1618333200000|2021-04-13 17:00:00|5024.4|4974.4|5024.5|4974.5|5027|4977|5024.4|4974.4|0
1618333500000|2021-04-13 17:05:00|5024.6|4974.6|5025.7|4975.7|5025.8|4975.8|5023.3|4973.3|0
1618333800000|2021-04-13 17:10:00|5025.8|4975.8|5027|4977|5027|4977|5024.5|4974.5|0
1618334100000|2021-04-13 17:15:00|5026.5|4976.5|5028.3|4978.3|5028.3|4978.3|5025.8|4975.8|0
1618334400000|2021-04-13 17:20:00|5028.2|4978.2|5028.2|4978.2|5028.3|4978.3|5027|4977|0
1618334700000|2021-04-13 17:25:00|5028.3|4978.3|5029.4|4979.4|5029.5|4979.5|5028.2|4978.2|0
1618335000000|2021-04-13 17:30:00|5029.5|4979.5|5029.5|4979.5|5029.5|4979.5|5029.4|4979.4|0
1618335300000|2021-04-13 17:35:00|5029.4|4979.4|5029.5|4979.5|5029.5|4979.5|5029.4|4979.4|0
1618335600000|2021-04-13 17:40:00|5030|4980|5030.8|4980.8|5030.8|4980.8|5030|4980|0
1618335900000|2021-04-13 17:45:00|5030.7|4980.7|5030.7|4980.7|5030.8|4980.8|5029.5|4979.5|0
1618336200000|2021-04-13 17:50:00|5030.8|4980.8|5030.8|4980.8|5030.8|4980.8|5030.7|4980.7|0
1618336500000|2021-04-13 17:55:00|5030.7|4980.7|5030.7|4980.7|5030.8|4980.8|5030.7|4980.7|0
1618336800000|2021-04-13 18:00:00|5030.8|4980.8|5030.9|4980.9|5032.1|4982.1|5029.6|4979.6|0
1618337100000|2021-04-13 18:05:00|5031.3|4981.3|5029.6|4979.6|5032.1|4982.1|5029.6|4979.6|0
1618337400000|2021-04-13 18:10:00|5029.7|4979.7|5032.2|4982.2|5032.2|4982.2|5029.6|4979.6|0
1618337700000|2021-04-13 18:15:00|5031.7|4981.7|5033.4|4983.4|5033.4|4983.4|5030.9|4980.9|0
1618338000000|2021-04-13 18:20:00|5033.5|4983.5|5033.5|4983.5|5033.5|4983.5|5033.4|4983.4|0
1618338300000|2021-04-13 18:25:00|5033.4|4983.4|5032.3|4982.3|5033.4|4983.4|5032.2|4982.2|0
1618338600000|2021-04-13 18:30:00|5032.2|4982.2|5033.5|4983.5|5033.5|4983.5|5032.2|4982.2|0
1618338900000|2021-04-13 18:35:00|5033.6|4983.6|5032.3|4982.3|5033.6|4983.6|5032.3|4982.3|0
1618339200000|2021-04-13 18:40:00|5032.8|4982.8|5032.3|4982.3|5033.5|4983.5|5032.3|4982.3|0
1618339500000|2021-04-13 18:45:00|5032.4|4982.4|5033.6|4983.6|5033.6|4983.6|5032.3|4982.3|0
1618339800000|2021-04-13 18:50:00|5034|4984|5033.6|4983.6|5034.8|4984.8|5032.3|4982.3|0
1618340100000|2021-04-13 18:55:00|5033.7|4983.7|5033.7|4983.7|5034.9|4984.9|5033.6|4983.6|0
1618340400000|2021-04-13 19:00:00|5034.2|4984.2|5035|4985|5036.3|4986.3|5034.2|4984.2|0
1618340700000|2021-04-13 19:05:00|5035.4|4985.4|5036.3|4986.3|5036.3|4986.3|5035.4|4985.4|0
1618341000000|2021-04-13 19:10:00|5036.4|4986.4|5036.3|4986.3|5036.4|4986.4|5035.1|4985.1|0
1618341300000|2021-04-13 19:15:00|5036.4|4986.4|5035.1|4985.1|5036.4|4986.4|5035|4985|0
1618341600000|2021-04-13 19:20:00|5035.6|4985.6|5035.1|4985.1|5036.4|4986.4|5035|4985|0
1618342200000|2021-04-13 19:30:00|5035.5|4985.5|5035|4985|5036.3|4986.3|5035|4985|0
1618342500000|2021-04-13 19:35:00|5034.9|4984.9|5034.8|4984.8|5034.9|4984.9|5033.7|4983.7|0
1618342800000|2021-04-13 19:40:00|5035.3|4985.3|5036|4986|5036|4986|5034.7|4984.7|0
1618343100000|2021-04-13 19:45:00|5036.4|4986.4|5037.3|4987.3|5038.5|4988.5|5036.4|4986.4|0
1618343400000|2021-04-13 19:50:00|5037.2|4987.2|5034.8|4984.8|5037.3|4987.3|5033.5|4983.5|0
1618343700000|2021-04-13 19:55:00|5034.6|4984.6|5037|4987|5037.1|4987.1|5033.6|4983.6|0
1618344000000|2021-04-13 20:00:00|5036.9|4986.9|5037.6|4987.6|5038.3|4988.3|5036.9|4986.9|0
1618344300000|2021-04-13 20:05:00|5037.7|4987.7|5038.5|4988.5|5038.5|4988.5|5037.1|4987.1|0
1618344600000|2021-04-13 20:10:00|5038.3|4988.3|5039|4989|5039.4|4989.4|5038|4988|0
1618344900000|2021-04-13 20:15:00|5038.8|4988.8|5038.7|4988.7|5039|4989|5038.7|4988.7|0
1618345200000|2021-04-13 20:20:00|5038.8|4988.8|5038.8|4988.8|5039.1|4989.1|5038.7|4988.7|0
1618345500000|2021-04-13 20:25:00|5038.9|4988.9|5038.8|4988.8|5039.1|4989.1|5038.8|4988.8|0
1618345800000|2021-04-13 20:30:00|5039.4|4989.4|5040|4990|5040.3|4990.3|5038.9|4988.9|0
1618346100000|2021-04-13 20:35:00|5039.7|4989.7|5039.1|4989.1|5040.3|4990.3|5038.9|4988.9|0
1618346400000|2021-04-13 20:40:00|5038.9|4988.9|5039.4|4989.4|5039.4|4989.4|5038.9|4988.9|0
1618346700000|2021-04-13 20:45:00|5039.1|4989.1|5038.6|4988.6|5039.4|4989.4|5038.4|4988.4|0
1618347000000|2021-04-13 20:50:00|5038.4|4988.4|5039.1|4989.1|5039.4|4989.4|5038.4|4988.4|0
1618347300000|2021-04-13 20:55:00|5039.2|4989.2|5039|4989|5039.4|4989.4|5037.8|4987.8|0
1618347600000|2021-04-13 21:00:00|5038.8|4988.8|5038.9|4988.9|5039.1|4989.1|5038.8|4988.8|0
1618348200000|2021-04-13 21:10:00|5038.8|4988.8|5038.8|4988.8|5038.9|4988.9|5038.7|4988.7|0
1618348500000|2021-04-13 21:15:00|5038.7|4988.7|5038.6|4988.6|5038.8|4988.8|5038.3|4988.3|0
1618348800000|2021-04-13 21:20:00|5038.7|4988.7|5038.7|4988.7|5038.7|4988.7|5038.3|4988.3|0
1618349100000|2021-04-13 21:25:00|5038.8|4988.8|5038.7|4988.7|5038.8|4988.8|5038.5|4988.5|0
1618349400000|2021-04-13 21:30:00|5038.5|4988.5|5038.3|4988.3|5038.5|4988.5|5038.2|4988.2|0
1618349700000|2021-04-13 21:35:00|5038.6|4988.6|5038.9|4988.9|5038.9|4988.9|5038.3|4988.3|0
1618350000000|2021-04-13 21:40:00|5038.7|4988.7|5038.6|4988.6|5038.7|4988.7|5038.5|4988.5|0
1618350300000|2021-04-13 21:45:00|5038.5|4988.5|5038.6|4988.6|5038.7|4988.7|5038.5|4988.5|0
1618350600000|2021-04-13 21:50:00|5038.7|4988.7|5038.6|4988.6|5038.7|4988.7|5038.6|4988.6|0
1618350900000|2021-04-13 21:55:00|5038.7|4988.7|5038.7|4988.7|5039|4989|5038.6|4988.6|0
1618351200000|2021-04-13 22:00:00|5038.9|4988.9|5038.6|4988.6|5039.4|4989.4|5038.4|4988.4|0
1618351500000|2021-04-13 22:05:00|5038.5|4988.5|5037.6|4987.6|5038.6|4988.6|5037.4|4987.4|0
1618351800000|2021-04-13 22:10:00|5037.4|4987.4|5037.1|4987.1|5038|4988|5037.1|4987.1|0
1618352100000|2021-04-13 22:15:00|5037.2|4987.2|5037.6|4987.6|5038|4988|5037.1|4987.1|0
1618352400000|2021-04-13 22:20:00|5037.7|4987.7|5037.1|4987.1|5038|4988|5037.1|4987.1|0
1618352700000|2021-04-13 22:25:00|5036.9|4986.9|5037.4|4987.4|5037.4|4987.4|5036.6|4986.6|0
1618353000000|2021-04-13 22:30:00|5037.6|4987.6|5037.1|4987.1|5038|4988|5036.6|4986.6|0
1618353300000|2021-04-13 22:35:00|5037.3|4987.3|5036.6|4986.6|5037.4|4987.4|5036.6|4986.6|0
1618353600000|2021-04-13 22:40:00|5036.9|4986.9|5036.4|4986.4|5036.9|4986.9|5036.4|4986.4|0
1618353900000|2021-04-13 22:45:00|5036.5|4986.5|5036.6|4986.6|5036.7|4986.7|5036.4|4986.4|0
1618354200000|2021-04-13 22:50:00|5036.7|4986.7|5036.6|4986.6|5036.7|4986.7|5036.4|4986.4|0
1618354500000|2021-04-13 22:55:00|5036.7|4986.7|5036.9|4986.9|5036.9|4986.9|5036.6|4986.6|0
1618354800000|2021-04-13 23:00:00|5037|4987|5036.6|4986.6|5037.1|4987.1|5036.1|4986.1|0
1618355100000|2021-04-13 23:05:00|5036.4|4986.4|5035.7|4985.7|5036.4|4986.4|5035.5|4985.5|0
1618355400000|2021-04-13 23:10:00|5035.6|4985.6|5035|4985|5035.7|4985.7|5035|4985|0
1618355700000|2021-04-13 23:15:00|5035.2|4985.2|5036.1|4986.1|5036.1|4986.1|5035|4985|0
1618356000000|2021-04-13 23:20:00|5035.7|4985.7|5035.7|4985.7|5036.4|4986.4|5035.7|4985.7|0
1618356300000|2021-04-13 23:25:00|5035.8|4985.8|5036.1|4986.1|5036.1|4986.1|5035.2|4985.2|0
1618356600000|2021-04-13 23:30:00|5035.7|4985.7|5036.4|4986.4|5036.9|4986.9|5035.7|4985.7|0
1618356900000|2021-04-13 23:35:00|5036.6|4986.6|5036.6|4986.6|5036.9|4986.9|5036.5|4986.5|0
1618357200000|2021-04-13 23:40:00|5036.4|4986.4|5036.2|4986.2|5036.6|4986.6|5036.1|4986.1|0
1618357500000|2021-04-13 23:45:00|5036.1|4986.1|5035.2|4985.2|5036.1|4986.1|5035|4985|0
1618357800000|2021-04-13 23:50:00|5035.3|4985.3|5035.7|4985.7|5036.1|4986.1|5035|4985|0
1618358100000|2021-04-13 23:55:00|5035.6|4985.6|5035.2|4985.2|5035.7|4985.7|5035.2|4985.2|0
1618358400000|2021-04-14 00:00:00|5035.3|4985.3|5035|4985|5036.1|4986.1|5034.7|4984.7|0
1618358700000|2021-04-14 00:05:00|5035.1|4985.1|5035.2|4985.2|5035.5|4985.5|5035|4985|0
1618359000000|2021-04-14 00:10:00|5035|4985|5035|4985|5035.5|4985.5|5034.7|4984.7|0
1618359300000|2021-04-14 00:15:00|5033.3|4983.3|5029.8|4979.8|5033.3|4983.3|5029.2|4979.2|0
1618359600000|2021-04-14 00:20:00|5029.4|4979.4|5029.8|4979.8|5029.8|4979.8|5028.6|4978.6|0
1618359900000|2021-04-14 00:25:00|5029.9|4979.9|5032.3|4982.3|5032.3|4982.3|5029.9|4979.9|0
1618360200000|2021-04-14 00:30:00|5032.5|4982.5|5031|4981|5033.5|4983.5|5031|4981|0
1618360500000|2021-04-14 00:35:00|5031.3|4981.3|5032.3|4982.3|5032.3|4982.3|5031|4981|0
1618360800000|2021-04-14 00:40:00|5032.8|4982.8|5033.5|4983.5|5034.8|4984.8|5032.8|4982.8|0
1618361100000|2021-04-14 00:45:00|5033.6|4983.6|5033.6|4983.6|5034.8|4984.8|5033.5|4983.5|0
1618361400000|2021-04-14 00:50:00|5033.5|4983.5|5031.1|4981.1|5033.5|4983.5|5031.1|4981.1|0
1618361700000|2021-04-14 00:55:00|5031|4981|5029.9|4979.9|5031|4981|5028.6|4978.6|0
1618362000000|2021-04-14 01:00:00|5029.8|4979.8|5031.1|4981.1|5032.3|4982.3|5029.8|4979.8|0
1618362300000|2021-04-14 01:05:00|5031|4981|5031.1|4981.1|5031.1|4981.1|5030.5|4980.5|0
1618362600000|2021-04-14 01:10:00|5031.3|4981.3|5032.3|4982.3|5032.3|4982.3|5031.1|4981.1|0
1618362900000|2021-04-14 01:15:00|5032.8|4982.8|5036|4986|5036.6|4986.6|5032.8|4982.8|0
1618363200000|2021-04-14 01:20:00|5035.6|4985.6|5034.8|4984.8|5035.6|4985.6|5033.6|4983.6|0
1618363500000|2021-04-14 01:25:00|5034.7|4984.7|5033.5|4983.5|5034.8|4984.8|5033.5|4983.5|0
1618363800000|2021-04-14 01:30:00|5033.1|4983.1|5031.8|4981.8|5033.5|4983.5|5031.8|4981.8|0
1618364100000|2021-04-14 01:35:00|5031|4981|5032.3|4982.3|5032.3|4982.3|5031|4981|0
1618364400000|2021-04-14 01:40:00|5032.8|4982.8|5033.5|4983.5|5034.7|4984.7|5032.8|4982.8|0
1618364700000|2021-04-14 01:45:00|5033.8|4983.8|5034.8|4984.8|5034.8|4984.8|5033.5|4983.5|0
1618365000000|2021-04-14 01:50:00|5035.3|4985.3|5037.3|4987.3|5037.3|4987.3|5034.8|4984.8|0
1618365300000|2021-04-14 01:55:00|5037.2|4987.2|5034.8|4984.8|5037.2|4987.2|5034.8|4984.8|0
1618365600000|2021-04-14 02:00:00|5035.3|4985.3|5034.8|4984.8|5036.1|4986.1|5034.8|4984.8|0
1618365900000|2021-04-14 02:05:00|5035|4985|5034.7|4984.7|5036|4986|5034.7|4984.7|0
1618366200000|2021-04-14 02:10:00|5034.3|4984.3|5033.5|4983.5|5034.7|4984.7|5033.5|4983.5|0
1618366500000|2021-04-14 02:15:00|5033.8|4983.8|5034.8|4984.8|5034.8|4984.8|5033.5|4983.5|0
1618366800000|2021-04-14 02:20:00|5035.2|4985.2|5034.7|4984.7|5036|4986|5034.7|4984.7|0
1618367100000|2021-04-14 02:25:00|5034.8|4984.8|5034.7|4984.7|5036|4986|5034.7|4984.7|0
1618367400000|2021-04-14 02:30:00|5035|4985|5036|4986|5036|4986|5034.7|4984.7|0
1618367700000|2021-04-14 02:35:00|5035.9|4985.9|5035.9|4985.9|5036|4986|5035.9|4985.9|0
1618368000000|2021-04-14 02:40:00|5036|4986|5034.7|4984.7|5036|4986|5034.7|4984.7|0
1618368300000|2021-04-14 02:45:00|5034.2|4984.2|5034.7|4984.7|5034.7|4984.7|5033.5|4983.5|0
1618368600000|2021-04-14 02:50:00|5034.2|4984.2|5033.4|4983.4|5034.2|4984.2|5033.4|4983.4|0
1618368900000|2021-04-14 02:55:00|5033|4983|5033.5|4983.5|5034.7|4984.7|5032.2|4982.2|0
1618369200000|2021-04-14 03:00:00|5033.7|4983.7|5032.3|4982.3|5033.9|4983.9|5032.2|4982.2|0
1618369500000|2021-04-14 03:05:00|5032.2|4982.2|5032.2|4982.2|5032.3|4982.3|5031|4981|0
1618369800000|2021-04-14 03:10:00|5031.8|4981.8|5032.3|4982.3|5032.3|4982.3|5031|4981|0
1618370100000|2021-04-14 03:15:00|5032.2|4982.2|5033.5|4983.5|5033.5|4983.5|5031|4981|0
1618370400000|2021-04-14 03:20:00|5033.3|4983.3|5032.3|4982.3|5033.5|4983.5|5032.3|4982.3|0
1618370700000|2021-04-14 03:25:00|5032.2|4982.2|5032.3|4982.3|5032.3|4982.3|5032.2|4982.2|0
1618371000000|2021-04-14 03:30:00|5032.5|4982.5|5033.5|4983.5|5033.5|4983.5|5032.5|4982.5|0
1618371600000|2021-04-14 03:40:00|5033|4983|5032.9|4982.9|5033|4983|5032.3|4982.3|0
1618371900000|2021-04-14 03:45:00|5033.1|4983.1|5032.3|4982.3|5033.5|4983.5|5032.3|4982.3|0
1618372200000|2021-04-14 03:50:00|5032.9|4982.9|5033.5|4983.5|5033.5|4983.5|5032.3|4982.3|0
1618372500000|2021-04-14 03:55:00|5034.1|4984.1|5033.5|4983.5|5034.1|4984.1|5033.5|4983.5|0
1618372800000|2021-04-14 04:00:00|5033.8|4983.8|5033.5|4983.5|5034.7|4984.7|5033.5|4983.5|0
1618373100000|2021-04-14 04:05:00|5033.6|4983.6|5033.6|4983.6|5034.7|4984.7|5033.6|4983.6|0
1618373400000|2021-04-14 04:10:00|5033.8|4983.8|5034.7|4984.7|5034.8|4984.8|5033.5|4983.5|0
1618373700000|2021-04-14 04:15:00|5034.8|4984.8|5034.8|4984.8|5036|4986|5034.8|4984.8|0
1618374000000|2021-04-14 04:20:00|5034.7|4984.7|5034.8|4984.8|5034.8|4984.8|5033.6|4983.6|0
1618374300000|2021-04-14 04:25:00|5035.2|4985.2|5036|4986|5036|4986|5035.2|4985.2|0
1618374600000|2021-04-14 04:30:00|5036.2|4986.2|5036|4986|5036.6|4986.6|5036|4986|0
1618374900000|2021-04-14 04:35:00|5036.4|4986.4|5037.2|4987.2|5038.4|4988.4|5036.4|4986.4|0
1618375200000|2021-04-14 04:40:00|5037.5|4987.5|5038.4|4988.4|5039|4989|5037.5|4987.5|0
1618375500000|2021-04-14 04:45:00|5038.9|4988.9|5039.6|4989.6|5039.6|4989.6|5038.9|4988.9|0
1618375800000|2021-04-14 04:50:00|5040.1|4990.1|5040.9|4990.9|5042.1|4992.1|5040.1|4990.1|0
1618376400000|2021-04-14 05:00:00|5041.4|4991.4|5039.6|4989.6|5042.1|4992.1|5039.6|4989.6|0
1618376700000|2021-04-14 05:05:00|5039.7|4989.7|5042.1|4992.1|5042.1|4992.1|5039.6|4989.6|0
1618377000000|2021-04-14 05:10:00|5042.2|4992.2|5040.9|4990.9|5042.2|4992.2|5040.9|4990.9|0
1618377300000|2021-04-14 05:15:00|5040.4|4990.4|5039.7|4989.7|5040.9|4990.9|5039.7|4989.7|0
1618377600000|2021-04-14 05:20:00|5040.2|4990.2|5040.9|4990.9|5040.9|4990.9|5040.2|4990.2|0
1618377900000|2021-04-14 05:25:00|5040.4|4990.4|5039.7|4989.7|5040.9|4990.9|5039.7|4989.7|0
1618378200000|2021-04-14 05:30:00|5040.2|4990.2|5040.9|4990.9|5040.9|4990.9|5040.2|4990.2|0
1618378500000|2021-04-14 05:35:00|5040.6|4990.6|5039.7|4989.7|5040.9|4990.9|5039.6|4989.6|0
1618378800000|2021-04-14 05:40:00|5039.6|4989.6|5040.9|4990.9|5043.3|4993.3|5039.6|4989.6|0
1618379100000|2021-04-14 05:45:00|5041.4|4991.4|5042.2|4992.2|5042.2|4992.2|5041.4|4991.4|0
1618379400000|2021-04-14 05:50:00|5042.1|4992.1|5041|4991|5042.2|4992.2|5040.9|4990.9|0
1618379700000|2021-04-14 05:55:00|5041.4|4991.4|5042.2|4992.2|5043.4|4993.4|5041|4991|0
1618380000000|2021-04-14 06:00:00|5041.7|4991.7|5038.6|4988.6|5042.2|4992.2|5038.6|4988.6|0
1618380300000|2021-04-14 06:05:00|5038.4|4988.4|5037.3|4987.3|5038.6|4988.6|5037.3|4987.3|0
1618380600000|2021-04-14 06:10:00|5036.8|4986.8|5034.8|4984.8|5036.8|4986.8|5034.8|4984.8|0
1618380900000|2021-04-14 06:15:00|5034.9|4984.9|5037.3|4987.3|5037.3|4987.3|5034.8|4984.8|0
1618381200000|2021-04-14 06:20:00|5036.8|4986.8|5034.8|4984.8|5037.3|4987.3|5033.6|4983.6|0
1618381500000|2021-04-14 06:25:00|5034.9|4984.9|5034.8|4984.8|5034.9|4984.9|5034.8|4984.8|0
1618381800000|2021-04-14 06:30:00|5034.4|4984.4|5036.1|4986.1|5036.1|4986.1|5033.6|4983.6|0
1618382100000|2021-04-14 06:35:00|5036.6|4986.6|5037.3|4987.3|5038.5|4988.5|5036.6|4986.6|0
1618382400000|2021-04-14 06:40:00|5037.8|4987.8|5037.3|4987.3|5038.6|4988.6|5037.3|4987.3|0
1618382700000|2021-04-14 06:45:00|5036.8|4986.8|5036.1|4986.1|5036.8|4986.8|5036.1|4986.1|0
1618383000000|2021-04-14 06:50:00|5035.6|4985.6|5034.9|4984.9|5035.6|4985.6|5034.8|4984.8|0
1618383300000|2021-04-14 06:55:00|5035.3|4985.3|5039.7|4989.7|5039.7|4989.7|5034.8|4984.8|0
1618383600000|2021-04-14 07:00:00|5040.1|4990.1|5031.3|4981.3|5040.1|4990.1|5030.1|4980.1|0
1618383900000|2021-04-14 07:05:00|5031.2|4981.2|5012.5|4992.5|5033.7|4994|5010.2|4978.9|0
1618384200000|2021-04-14 07:10:00|5012.4|4992.4|5015.1|4995.1|5016.2|4996.2|5011.8|4991.8|0
1618384500000|2021-04-14 07:15:00|5014.9|4994.9|5014.6|4994.6|5015.7|4995.7|5013.5|4993.5|0
1618384800000|2021-04-14 07:20:00|5014.5|4994.5|5013.2|4993.2|5014.7|4994.7|5012.3|4992.3|0
1618385100000|2021-04-14 07:25:00|5013.1|4993.1|5008.8|4988.8|5014|4994|5008.8|4988.8|0
1618385400000|2021-04-14 07:30:00|5008.9|4988.9|5010.8|4990.8|5011.5|4991.5|5007.8|4987.8|0
1618385700000|2021-04-14 07:35:00|5010.9|4990.9|5007.1|4987.1|5011.4|4991.4|5006.7|4986.7|0
1618386000000|2021-04-14 07:40:00|5006.9|4986.9|5004.9|4984.9|5007.2|4987.2|5004.5|4984.5|0
1618386300000|2021-04-14 07:45:00|5005.2|4985.2|5010.6|4990.6|5010.6|4990.6|5005.2|4985.2|0
1618386600000|2021-04-14 07:50:00|5010.5|4990.5|5009.1|4989.1|5010.5|4990.5|5008.8|4988.8|0
1618386900000|2021-04-14 07:55:00|5009.3|4989.3|5011.2|4991.2|5011.3|4991.3|5009.3|4989.3|0
1618387200000|2021-04-14 08:00:00|5011.1|4991.1|5012.5|4992.5|5013|4993|5010|4990|0
1618387500000|2021-04-14 08:05:00|5012.4|4992.4|5012.1|4992.1|5012.4|4992.4|5010.5|4990.5|0
1618387800000|2021-04-14 08:10:00|5012.2|4992.2|5013|4993|5013|4993|5011.6|4991.6|0
1618388100000|2021-04-14 08:15:00|5013.3|4993.3|5012|4992|5013.7|4993.7|5011.8|4991.8|0
1618388400000|2021-04-14 08:20:00|5012.3|4992.3|5014.9|4994.9|5015|4995|5012|4992|0
1618388700000|2021-04-14 08:25:00|5014.8|4994.8|5017.1|4997.1|5017.4|4997.4|5014.8|4994.8|0
1618389000000|2021-04-14 08:30:00|5017|4997|5019.4|4999.4|5019.6|4999.6|5017|4997|0
1618389300000|2021-04-14 08:35:00|5019.5|4999.5|5021.5|5001.5|5021.5|5001.5|5019.5|4999.5|0
1618389600000|2021-04-14 08:40:00|5021.4|5001.4|5017.5|4997.5|5021.5|5001.5|5017.3|4997.3|0
1618389900000|2021-04-14 08:45:00|5017.6|4997.6|5020.4|5000.4|5020.5|5000.5|5017.4|4997.4|0
1618390200000|2021-04-14 08:50:00|5020.3|5000.3|5019.1|4999.1|5020.7|5000.7|5019|4999|0
1618390500000|2021-04-14 08:55:00|5019.2|4999.2|5018.7|4998.7|5020|5000|5018.4|4998.4|0
1618390800000|2021-04-14 09:00:00|5018.6|4998.6|5017.8|4997.8|5019|4999|5017.3|4997.3|0
1618391100000|2021-04-14 09:05:00|5017.5|4997.5|5015.4|4995.4|5017.8|4997.8|5015.2|4995.2|0
1618391400000|2021-04-14 09:10:00|5015.5|4995.5|5014.6|4994.6|5016|4996|5013.6|4993.6|0
1618391700000|2021-04-14 09:15:00|5014.4|4994.4|5013.3|4993.3|5014.5|4994.5|5013.2|4993.2|0
1618392000000|2021-04-14 09:20:00|5013.4|4993.4|5011.9|4991.9|5013.9|4993.9|5011.6|4991.6|0
1618392300000|2021-04-14 09:25:00|5011.8|4991.8|5011.7|4991.7|5012.7|4992.7|5011.1|4991.1|0
1618392600000|2021-04-14 09:30:00|5011.6|4991.6|5012.8|4992.8|5012.8|4992.8|5011.3|4991.3|0
1618392900000|2021-04-14 09:35:00|5012.7|4992.7|5012.2|4992.2|5013.8|4993.8|5012.2|4992.2|0
1618393200000|2021-04-14 09:40:00|5012.1|4992.1|5012.7|4992.7|5013.1|4993.1|5012.1|4992.1|0
1618393500000|2021-04-14 09:45:00|5012.6|4992.6|5013.1|4993.1|5013.9|4993.9|5012.4|4992.4|0
1618393800000|2021-04-14 09:50:00|5013|4993|5012.9|4992.9|5013.4|4993.4|5012.6|4992.6|0
1618394100000|2021-04-14 09:55:00|5012.8|4992.8|5015.5|4995.5|5015.5|4995.5|5012.3|4992.3|0
1618394400000|2021-04-14 10:00:00|5015.4|4995.4|5013.1|4993.1|5015.6|4995.6|5013.1|4993.1|0
1618394700000|2021-04-14 10:05:00|5013.3|4993.3|5012.8|4992.8|5014.4|4994.4|5012.7|4992.7|0
1618395000000|2021-04-14 10:10:00|5012.7|4992.7|5013.2|4993.2|5013.2|4993.2|5011.9|4991.9|0
1618395300000|2021-04-14 10:15:00|5013.1|4993.1|5012.2|4992.2|5013.2|4993.2|5011.9|4991.9|0
1618395600000|2021-04-14 10:20:00|5012.3|4992.3|5013.7|4993.7|5014.1|4994.1|5012|4992|0
1618395900000|2021-04-14 10:25:00|5013.6|4993.6|5012.6|4992.6|5014.1|4994.1|5012.2|4992.2|0
1618396200000|2021-04-14 10:30:00|5012.7|4992.7|5012.6|4992.6|5013.9|4993.9|5012.6|4992.6|0
1618396500000|2021-04-14 10:35:00|5012.5|4992.5|5012|4992|5012.7|4992.7|5011.5|4991.5|0
1618396800000|2021-04-14 10:40:00|5012.1|4992.1|5012.7|4992.7|5012.7|4992.7|5011.3|4991.3|0
1618397100000|2021-04-14 10:45:00|5012.6|4992.6|5010.4|4990.4|5012.6|4992.6|5010.3|4990.3|0
1618397400000|2021-04-14 10:50:00|5010.3|4990.3|5011.2|4991.2|5011.5|4991.5|5010.3|4990.3|0
1618397700000|2021-04-14 10:55:00|5011.1|4991.1|5010.1|4990.1|5011.1|4991.1|5009.9|4989.9|0
1618398000000|2021-04-14 11:00:00|5010|4990|5009.6|4989.6|5011.5|4991.5|5009.5|4989.5|0
1618398300000|2021-04-14 11:05:00|5009.7|4989.7|5010.8|4990.8|5011.2|4991.2|5009.3|4989.3|0
1618398600000|2021-04-14 11:10:00|5010.9|4990.9|5011.9|4991.9|5012.9|4992.9|5010.9|4990.9|0
1618398900000|2021-04-14 11:15:00|5012.1|4992.1|5013.3|4993.3|5013.4|4993.4|5011.7|4991.7|0
1618399200000|2021-04-14 11:20:00|5013.4|4993.4|5012.9|4992.9|5013.5|4993.5|5012.3|4992.3|0
1618399500000|2021-04-14 11:25:00|5012.8|4992.8|5014.9|4994.9|5014.9|4994.9|5012.8|4992.8|0
1618399800000|2021-04-14 11:30:00|5015|4995|5015.1|4995.1|5015.5|4995.5|5014.7|4994.7|0
1618400100000|2021-04-14 11:35:00|5015.4|4995.4|5015.4|4995.4|5015.8|4995.8|5014.9|4994.9|0
1618400400000|2021-04-14 11:40:00|5015.5|4995.5|5015.6|4995.6|5015.6|4995.6|5014.3|4994.3|0
1618400700000|2021-04-14 11:45:00|5015.3|4995.3|5015.1|4995.1|5015.9|4995.9|5015|4995|0
1618401000000|2021-04-14 11:50:00|5014.9|4994.9|5015.3|4995.3|5016.1|4996.1|5014.5|4994.5|0
1618401300000|2021-04-14 11:55:00|5015.2|4995.2|5014.9|4994.9|5015.2|4995.2|5014.7|4994.7|0
1618401600000|2021-04-14 12:00:00|5014.8|4994.8|5014.3|4994.3|5014.8|4994.8|5013.4|4993.4|0
1618401900000|2021-04-14 12:05:00|5014.5|4994.5|5013.4|4993.4|5015|4995|5013.1|4993.1|0
1618402200000|2021-04-14 12:10:00|5013.2|4993.2|5014.5|4994.5|5014.5|4994.5|5012.9|4992.9|0
1618402500000|2021-04-14 12:15:00|5014.1|4994.1|5013.9|4993.9|5014.3|4994.3|5013.3|4993.3|0
1618402800000|2021-04-14 12:20:00|5013.7|4993.7|5013|4993|5013.7|4993.7|5012.8|4992.8|0
1618403100000|2021-04-14 12:25:00|5012.9|4992.9|5014.3|4994.3|5014.6|4994.6|5012.6|4992.6|0
1618403400000|2021-04-14 12:30:00|5014.4|4994.4|5014.9|4994.9|5014.9|4994.9|5013.9|4993.9|0
1618403700000|2021-04-14 12:35:00|5015|4995|5017.9|4997.9|5017.9|4997.9|5015|4995|0
1618404000000|2021-04-14 12:40:00|5018|4998|5017.7|4997.7|5018|4998|5016.7|4996.7|0
1618404300000|2021-04-14 12:45:00|5017.5|4997.5|5017.4|4997.4|5018.4|4998.4|5015.4|4995.4|0
1618404600000|2021-04-14 12:50:00|5017.6|4997.6|5017.8|4997.8|5019.1|4999.1|5017.4|4997.4|0
1618404900000|2021-04-14 12:55:00|5018|4998|5018.5|4998.5|5019.3|4999.3|5017.5|4997.5|0
1618405200000|2021-04-14 13:00:00|5018.8|4998.8|5018.3|4998.3|5018.8|4998.8|5017.6|4997.6|0
1618405500000|2021-04-14 13:05:00|5018.6|4998.6|5019.1|4999.1|5019.1|4999.1|5018.3|4998.3|0
1618405800000|2021-04-14 13:10:00|5018.9|4998.9|5017.9|4997.9|5018.9|4998.9|5017.5|4997.5|0
1618406100000|2021-04-14 13:15:00|5018|4998|5017.3|4997.3|5018|4998|5016.8|4996.8|0
1618406400000|2021-04-14 13:20:00|5017.4|4997.4|5017.9|4997.9|5017.9|4997.9|5016.4|4996.4|0
1618406700000|2021-04-14 13:25:00|5018.1|4998.1|5022.3|5002.3|5022.3|5002.3|5017.9|4997.9|0
1618407000000|2021-04-14 13:30:00|5022.5|5002.5|5022.8|5002.8|5024.2|5004.2|5021|5001|0
1618407300000|2021-04-14 13:35:00|5023.3|5003.3|5024.2|5004.2|5024.5|5004.5|5023.3|5003.3|0
1618407600000|2021-04-14 13:40:00|5024.9|5004.9|5022.9|5002.9|5024.9|5004.9|5022|5002|0
1618407900000|2021-04-14 13:45:00|5022.8|5002.8|5020|5000|5022.8|5002.8|5020|5000|0
1618408200000|2021-04-14 13:50:00|5020.3|5000.3|5017.9|4997.9|5021.1|5001.1|5017.4|4997.4|0
1618408500000|2021-04-14 13:55:00|5018|4998|5017.8|4997.8|5018|4998|5016.2|4996.2|0
1618408800000|2021-04-14 14:00:00|5017.9|4997.9|5015|4995|5017.9|4997.9|5014.8|4994.8|0
1618409100000|2021-04-14 14:05:00|5015.3|4995.3|5017|4997|5019.2|4999.2|5014.9|4994.9|0
1618409400000|2021-04-14 14:10:00|5016.7|4996.7|5016.4|4996.4|5016.8|4996.8|5015.9|4995.9|0
1618409700000|2021-04-14 14:15:00|5016.3|4996.3|5016.3|4996.3|5017.1|4997.1|5015.3|4995.3|0
1618410000000|2021-04-14 14:20:00|5016|4996|5011.3|4991.3|5016.1|4996.1|5010.7|4990.7|0
1618410300000|2021-04-14 14:25:00|5011.5|4991.5|5012.9|4992.9|5013.6|4993.6|5011.2|4991.2|0
1618410600000|2021-04-14 14:30:00|5013|4993|5012.8|4992.8|5014.1|4994.1|5012.2|4992.2|0
1618410900000|2021-04-14 14:35:00|5012.5|4992.5|5013.6|4993.6|5014.1|4994.1|5012.5|4992.5|0
1618411200000|2021-04-14 14:40:00|5013.5|4993.5|5014.5|4994.5|5015.7|4995.7|5013.5|4993.5|0
1618411500000|2021-04-14 14:45:00|5014.6|4994.6|5016.4|4996.4|5016.6|4996.6|5014.5|4994.5|0
1618411800000|2021-04-14 14:50:00|5016.3|4996.3|5015.3|4995.3|5017|4997|5015.2|4995.2|0
1618412100000|2021-04-14 14:55:00|5015.4|4995.4|5015.9|4995.9|5016.2|4996.2|5015.3|4995.3|0
1618412400000|2021-04-14 15:00:00|5016|4996|5017.4|4997.4|5018.3|4998.3|5015.5|4995.5|0
1618412700000|2021-04-14 15:05:00|5017.3|4997.3|5020|5000|5020|5000|5017.3|4997.3|0
1618413000000|2021-04-14 15:10:00|5019.9|4999.9|5020.1|5000.1|5020.7|5000.7|5019.2|4999.2|0
1618413300000|2021-04-14 15:15:00|5020.2|5000.2|5020.8|5000.8|5021.6|5001.6|5019.9|4999.9|0
1618413600000|2021-04-14 15:20:00|5020.7|5000.7|5022.3|5002.3|5022.8|5002.8|5020.7|5000.7|0
1618413900000|2021-04-14 15:25:00|5022.6|5002.6|5023|5003|5023.6|5003.6|5022.2|5002.2|0
1618414200000|2021-04-14 15:30:00|5038.6|4988.6|5036.2|4986.2|5041|4991|5036.2|4986.2|0
1618414500000|2021-04-14 15:35:00|5035.7|4985.7|5033.9|4983.9|5036.3|4986.3|5033.8|4983.8|0
1618414800000|2021-04-14 15:40:00|5033.4|4983.4|5035.1|4985.1|5035.1|4985.1|5032.7|4982.7|0
1618415100000|2021-04-14 15:45:00|5035|4985|5035.1|4985.1|5036.3|4986.3|5035|4985|0
1618415400000|2021-04-14 15:50:00|5035|4985|5033.8|4983.8|5035.1|4985.1|5033.8|4983.8|0
1618415700000|2021-04-14 15:55:00|5033.9|4983.9|5033.9|4983.9|5033.9|4983.9|5033.8|4983.8|0
1618416000000|2021-04-14 16:00:00|5034.4|4984.4|5031.3|4981.3|5035.1|4985.1|5031.3|4981.3|0
1618416300000|2021-04-14 16:05:00|5031.2|4981.2|5032.6|4982.6|5032.7|4982.7|5031.2|4981.2|0
1618416600000|2021-04-14 16:10:00|5032.1|4982.1|5031.3|4981.3|5032.7|4982.7|5031.3|4981.3|0
1618416900000|2021-04-14 16:15:00|5031.2|4981.2|5033.9|4983.9|5033.9|4983.9|5031.2|4981.2|0
1618417200000|2021-04-14 16:20:00|5034|4984|5033.9|4983.9|5034|4984|5033.9|4983.9|0
1618417500000|2021-04-14 16:25:00|5034.4|4984.4|5032.5|4982.5|5035.1|4985.1|5032.5|4982.5|0
1618417800000|2021-04-14 16:30:00|5033.1|4983.1|5033.9|4983.9|5035.1|4985.1|5033.1|4983.1|0
1618418100000|2021-04-14 16:35:00|5033.8|4983.8|5035.2|4985.2|5036.4|4986.4|5033.8|4983.8|0
1618418400000|2021-04-14 16:40:00|5035.6|4985.6|5037.6|4987.6|5037.7|4987.7|5035.6|4985.6|0
1618418700000|2021-04-14 16:45:00|5037.5|4987.5|5038.8|4988.8|5038.8|4988.8|5037.5|4987.5|0
1618419000000|2021-04-14 16:50:00|5038.3|4988.3|5038.8|4988.8|5038.8|4988.8|5037.5|4987.5|0
1618419300000|2021-04-14 16:55:00|5038.7|4988.7|5038.3|4988.3|5038.8|4988.8|5038.3|4988.3|0
1618419600000|2021-04-14 17:00:00|5037.5|4987.5|5035|4985|5037.6|4987.6|5035|4985|0
1618419900000|2021-04-14 17:05:00|5035.5|4985.5|5035.1|4985.1|5036.3|4986.3|5033.9|4983.9|0
1618420200000|2021-04-14 17:10:00|5035|4985|5035|4985|5035.1|4985.1|5035|4985|0
1618420500000|2021-04-14 17:15:00|5035.1|4985.1|5036.2|4986.2|5036.3|4986.3|5035|4985|0
1618420800000|2021-04-14 17:20:00|5036.3|4986.3|5037.5|4987.5|5038.7|4988.7|5036.2|4986.2|0
1618421100000|2021-04-14 17:25:00|5037.4|4987.4|5037.4|4987.4|5037.5|4987.5|5037.4|4987.4|0
1618421400000|2021-04-14 17:30:00|5036.9|4986.9|5034.8|4984.8|5036.9|4986.9|5034.8|4984.8|0
1618421700000|2021-04-14 17:35:00|5034.4|4984.4|5034.9|4984.9|5034.9|4984.9|5033.6|4983.6|0
1618422000000|2021-04-14 17:40:00|5034.8|4984.8|5033.7|4983.7|5034.8|4984.8|5033.6|4983.6|0
1618422300000|2021-04-14 17:45:00|5033.6|4983.6|5034.9|4984.9|5036.2|4986.2|5033.6|4983.6|0
1618422600000|2021-04-14 17:50:00|5034.4|4984.4|5034.9|4984.9|5034.9|4984.9|5033.6|4983.6|0
1618422900000|2021-04-14 17:55:00|5034.4|4984.4|5028.3|4978.3|5034.9|4984.9|5028.2|4978.2|0
1618423200000|2021-04-14 18:00:00|5028.4|4978.4|5029.5|4979.5|5029.6|4979.6|5025.7|4975.7|0
1618423500000|2021-04-14 18:05:00|5029|4979|5023.1|4973.1|5029|4979|5021.8|4971.8|0
1618423800000|2021-04-14 18:10:00|5023|4973|5025.9|4975.9|5025.9|4975.9|5021.8|4971.8|0
1618424100000|2021-04-14 18:15:00|5025.9|4975.9|5025.9|4975.9|5027.2|4977.2|5024.5|4974.5|0
1618424400000|2021-04-14 18:20:00|5026|4976|5028.6|4978.6|5029.8|4979.8|5025.9|4975.9|0
1618424700000|2021-04-14 18:25:00|5028.8|4978.8|5030.9|4980.9|5031.1|4981.1|5028.6|4978.6|0
1618425000000|2021-04-14 18:30:00|5030.8|4980.8|5028.2|4978.2|5030.9|4980.9|5028.2|4978.2|0
1618425300000|2021-04-14 18:35:00|5028.3|4978.3|5028.3|4978.3|5029.6|4979.6|5027|4977|0
1618425600000|2021-04-14 18:40:00|5028.4|4978.4|5029.6|4979.6|5030.9|4980.9|5028.4|4978.4|0
1618425900000|2021-04-14 18:45:00|5029.1|4979.1|5026.5|4976.5|5029.6|4979.6|5025.7|4975.7|0
1618426200000|2021-04-14 18:50:00|5025.7|4975.7|5024.3|4974.3|5026.9|4976.9|5023.1|4973.1|0
1618426500000|2021-04-14 18:55:00|5023.8|4973.8|5024.3|4974.3|5025.7|4975.7|5023|4973|0
1618426800000|2021-04-14 19:00:00|5024.2|4974.2|5024.3|4974.3|5024.3|4974.3|5021.6|4971.6|0
1618427100000|2021-04-14 19:05:00|5023.8|4973.8|5021.7|4971.7|5025.6|4975.6|5020.5|4970.5|0
1618427400000|2021-04-14 19:10:00|5021.8|4971.8|5025.6|4975.6|5025.6|4975.6|5020.4|4970.4|0
1618427700000|2021-04-14 19:15:00|5025.3|4975.3|5026.9|4976.9|5028.2|4978.2|5024.3|4974.3|0
1618428000000|2021-04-14 19:20:00|5026.8|4976.8|5028.1|4978.1|5028.1|4978.1|5024.3|4974.3|0
1618428300000|2021-04-14 19:25:00|5028.2|4978.2|5028.2|4978.2|5028.3|4978.3|5026.9|4976.9|0
1618428600000|2021-04-14 19:30:00|5028.3|4978.3|5028.2|4978.2|5029.5|4979.5|5026.9|4976.9|0
1618428900000|2021-04-14 19:35:00|5028.1|4978.1|5025.5|4975.5|5028.2|4978.2|5024.2|4974.2|0
1618429200000|2021-04-14 19:40:00|5025.6|4975.6|5025.5|4975.5|5025.6|4975.6|5022.9|4972.9|0
1618429500000|2021-04-14 19:45:00|5025.6|4975.6|5024.1|4974.1|5025.6|4975.6|5022.9|4972.9|0
1618429800000|2021-04-14 19:50:00|5024.2|4974.2|5022.9|4972.9|5026.7|4976.7|5022.9|4972.9|0
1618430100000|2021-04-14 19:55:00|5022.8|4972.8|5024.5|4974.5|5027.3|4977.3|5021.7|4971.7|0
1618430400000|2021-04-14 20:00:00|5024.6|4974.6|5027.7|4977.7|5029.1|4979.1|5024.6|4974.6|0
1618430700000|2021-04-14 20:05:00|5028.1|4978.1|5028.8|4978.8|5029.6|4979.6|5028.1|4978.1|0
1618431000000|2021-04-14 20:10:00|5028.9|4978.9|5028.1|4978.1|5029.1|4979.1|5027.6|4977.6|0
1618431300000|2021-04-14 20:15:00|5028.4|4978.4|5028|4978|5028.4|4978.4|5027.7|4977.7|0
1618431600000|2021-04-14 20:20:00|5027.9|4977.9|5027.6|4977.6|5028.2|4978.2|5027.4|4977.4|0
1618431900000|2021-04-14 20:25:00|5027.7|4977.7|5028.1|4978.1|5028.1|4978.1|5027.6|4977.6|0
1618432200000|2021-04-14 20:30:00|5027.8|4977.8|5029.2|4979.2|5029.7|4979.7|5027.3|4977.3|0
1618432500000|2021-04-14 20:35:00|5029.3|4979.3|5030.1|4980.1|5030.1|4980.1|5029.2|4979.2|0
1618432800000|2021-04-14 20:40:00|5029.7|4979.7|5028.7|4978.7|5029.7|4979.7|5028.2|4978.2|0
1618433100000|2021-04-14 20:45:00|5029|4979|5028.7|4978.7|5029|4979|5028.2|4978.2|0
1618433400000|2021-04-14 20:50:00|5029|4979|5028.5|4978.5|5029|4979|5028.2|4978.2|0
1618433700000|2021-04-14 20:55:00|5028.4|4978.4|5028.6|4978.6|5029.2|4979.2|5028.2|4978.2|0
1618434000000|2021-04-14 21:00:00|5028.5|4978.5|5028.6|4978.6|5028.6|4978.6|5028.5|4978.5|0
1618434300000|2021-04-14 21:05:00|5029.1|4979.1|5028.7|4978.7|5029.1|4979.1|5028.7|4978.7|0
1618434600000|2021-04-14 21:10:00|5028.9|4978.9|5029|4979|5029.1|4979.1|5028.9|4978.9|0
1618434900000|2021-04-14 21:15:00|5029.1|4979.1|5028.6|4978.6|5029.1|4979.1|5028.6|4978.6|0
1618435200000|2021-04-14 21:20:00|5028.7|4978.7|5028.6|4978.6|5028.7|4978.7|5028.6|4978.6|0
1618435500000|2021-04-14 21:25:00|5029|4979|5029|4979|5029.1|4979.1|5029|4979|0
1618435800000|2021-04-14 21:30:00|5028.9|4978.9|5028.7|4978.7|5028.9|4978.9|5028.7|4978.7|0
1618436400000|2021-04-14 21:40:00|5028.5|4978.5|5028.9|4978.9|5028.9|4978.9|5028.5|4978.5|0
1618436700000|2021-04-14 21:45:00|5029.1|4979.1|5029.2|4979.2|5029.2|4979.2|5029.1|4979.1|0
1618437000000|2021-04-14 21:50:00|5029.1|4979.1|5029|4979|5029.1|4979.1|5028.9|4978.9|0
1618437300000|2021-04-14 21:55:00|5029.1|4979.1|5029.5|4979.5|5029.8|4979.8|5029.1|4979.1|0
1618437600000|2021-04-14 22:00:00|5029.6|4979.6|5030.2|4980.2|5030.7|4980.7|5028.1|4978.1|0
1618437900000|2021-04-14 22:05:00|5030.3|4980.3|5031|4981|5031.8|4981.8|5030.2|4980.2|0
1618438200000|2021-04-14 22:10:00|5031.2|4981.2|5031.8|4981.8|5032.1|4982.1|5031.2|4981.2|0
1618438500000|2021-04-14 22:15:00|5032.1|4982.1|5031.8|4981.8|5032.1|4982.1|5031.5|4981.5|0
1618438800000|2021-04-14 22:20:00|5031.9|4981.9|5031.8|4981.8|5032.1|4982.1|5031.2|4981.2|0
1618439100000|2021-04-14 22:25:00|5031.9|4981.9|5032.1|4982.1|5032.1|4982.1|5031.8|4981.8|0
1618439400000|2021-04-14 22:30:00|5032.4|4982.4|5032.4|4982.4|5032.4|4982.4|5032.1|4982.1|0
1618439700000|2021-04-14 22:35:00|5032.1|4982.1|5031.8|4981.8|5032.4|4982.4|5031.8|4981.8|0
1618440000000|2021-04-14 22:40:00|5031.9|4981.9|5031.2|4981.2|5032.1|4982.1|5030.5|4980.5|0
1618440300000|2021-04-14 22:45:00|5031|4981|5030.7|4980.7|5031.2|4981.2|5030.7|4980.7|0
1618440600000|2021-04-14 22:50:00|5030.5|4980.5|5029.9|4979.9|5030.7|4980.7|5028.8|4978.8|0
1618440900000|2021-04-14 22:55:00|5029.8|4979.8|5030.5|4980.5|5030.5|4980.5|5029.6|4979.6|0
1618441200000|2021-04-14 23:00:00|5030.7|4980.7|5030.7|4980.7|5031|4981|5029.9|4979.9|0
1618441500000|2021-04-14 23:05:00|5030.5|4980.5|5030.5|4980.5|5031|4981|5030.5|4980.5|0
1618441800000|2021-04-14 23:10:00|5030.6|4980.6|5030.5|4980.5|5030.7|4980.7|5030.2|4980.2|0
1618442100000|2021-04-14 23:15:00|5030.4|4980.4|5030.2|4980.2|5030.5|4980.5|5030.2|4980.2|0
1618442400000|2021-04-14 23:20:00|5029.9|4979.9|5029.6|4979.6|5030.2|4980.2|5029.6|4979.6|0
1618442700000|2021-04-14 23:25:00|5029.4|4979.4|5030.2|4980.2|5030.5|4980.5|5029.4|4979.4|0
1618443000000|2021-04-14 23:30:00|5030.1|4980.1|5029.1|4979.1|5030.2|4980.2|5029.1|4979.1|0
1618443300000|2021-04-14 23:35:00|5029.4|4979.4|5028.1|4978.1|5029.4|4979.4|5027.7|4977.7|0
1618443600000|2021-04-14 23:40:00|5028.3|4978.3|5028.6|4978.6|5028.8|4978.8|5028.1|4978.1|0
1618443900000|2021-04-14 23:45:00|5028.3|4978.3|5027.5|4977.5|5028.6|4978.6|5027.2|4977.2|0
1618444200000|2021-04-14 23:50:00|5027.7|4977.7|5028.3|4978.3|5028.6|4978.6|5027.2|4977.2|0
1618444500000|2021-04-14 23:55:00|5028.1|4978.1|5028.8|4978.8|5028.8|4978.8|5028.1|4978.1|0
1618444800000|2021-04-15 00:00:00|5028.9|4978.9|5029.9|4979.9|5031.5|4981.5|5028.6|4978.6|0
1618445100000|2021-04-15 00:05:00|5030.2|4980.2|5031.5|4981.5|5031.5|4981.5|5029.6|4979.6|0
1618445400000|2021-04-15 00:10:00|5031.8|4981.8|5031|4981|5031.8|4981.8|5030.5|4980.5|0
1618445700000|2021-04-15 00:15:00|5031.2|4981.2|5028.2|4978.2|5034.3|4984.3|5028.2|4978.2|0
1618446000000|2021-04-15 00:20:00|5027.7|4977.7|5027|4977|5028.2|4978.2|5026.9|4976.9|0
1618446300000|2021-04-15 00:25:00|5027.2|4977.2|5026.9|4976.9|5028.2|4978.2|5026.9|4976.9|0
1618446600000|2021-04-15 00:30:00|5027.2|4977.2|5027.6|4977.6|5028.2|4978.2|5026.9|4976.9|0
1618446900000|2021-04-15 00:35:00|5027.3|4977.3|5029.4|4979.4|5029.4|4979.4|5026.9|4976.9|0
1618447200000|2021-04-15 00:40:00|5028.9|4978.9|5029.4|4979.4|5029.4|4979.4|5028.2|4978.2|0
1618447500000|2021-04-15 00:45:00|5030.6|4980.6|5031.9|4981.9|5031.9|4981.9|5029.4|4979.4|0
1618447800000|2021-04-15 00:50:00|5032.3|4982.3|5030.7|4980.7|5034.4|4984.4|5030.6|4980.6|0
1618448100000|2021-04-15 00:55:00|5030.6|4980.6|5031.9|4981.9|5031.9|4981.9|5030.6|4980.6|0
1618448400000|2021-04-15 01:00:00|5030.7|4980.7|5030.7|4980.7|5031.9|4981.9|5030.7|4980.7|0
1618448700000|2021-04-15 01:05:00|5030.8|4980.8|5029.5|4979.5|5032|4982|5029.4|4979.4|0
1618449000000|2021-04-15 01:10:00|5029.4|4979.4|5032|4982|5032|4982|5029.4|4979.4|0
1618449300000|2021-04-15 01:15:00|5031.6|4981.6|5031.9|4981.9|5034.4|4984.4|5030.6|4980.6|0
1618449600000|2021-04-15 01:20:00|5031.6|4981.6|5030.6|4980.6|5031.9|4981.9|5030.6|4980.6|0
1618449900000|2021-04-15 01:25:00|5030.7|4980.7|5030.6|4980.6|5031.9|4981.9|5030.6|4980.6|0
1618450200000|2021-04-15 01:30:00|5030.7|4980.7|5031.9|4981.9|5031.9|4981.9|5030.6|4980.6|0
1618450500000|2021-04-15 01:35:00|5031.8|4981.8|5029.3|4979.3|5034.3|4984.3|5029.3|4979.3|0
1618450800000|2021-04-15 01:40:00|5029.2|4979.2|5026.8|4976.8|5029.3|4979.3|5026.8|4976.8|0
1618451100000|2021-04-15 01:45:00|5026.7|4976.7|5029.2|4979.2|5030.4|4980.4|5026.7|4976.7|0
1618451400000|2021-04-15 01:50:00|5028.7|4978.7|5029.2|4979.2|5029.2|4979.2|5028|4978|0
1618451700000|2021-04-15 01:55:00|5029.3|4979.3|5031.7|4981.7|5031.7|4981.7|5029.2|4979.2|0
1618452000000|2021-04-15 02:00:00|5031.5|4981.5|5030.5|4980.5|5031.7|4981.7|5029.2|4979.2|0
1618452300000|2021-04-15 02:05:00|5030|4980|5029.3|4979.3|5030.5|4980.5|5028|4978|0
1618452600000|2021-04-15 02:10:00|5029.2|4979.2|5029.3|4979.3|5029.3|4979.3|5028|4978|0
1618452900000|2021-04-15 02:15:00|5029.2|4979.2|5028|4978|5030.5|4980.5|5028|4978|0
1618453200000|2021-04-15 02:20:00|5028.5|4978.5|5029.3|4979.3|5029.3|4979.3|5028|4978|0
1618453500000|2021-04-15 02:25:00|5029.2|4979.2|5029.2|4979.2|5029.2|4979.2|5028|4978|0
1618453800000|2021-04-15 02:30:00|5028|4978|5029.3|4979.3|5029.9|4979.9|5028|4978|0
1618454100000|2021-04-15 02:35:00|5029.2|4979.2|5029.6|4979.6|5030.5|4980.5|5029.2|4979.2|0
1618454400000|2021-04-15 02:40:00|5029.3|4979.3|5029.3|4979.3|5029.3|4979.3|5028.1|4978.1|0
1618454700000|2021-04-15 02:45:00|5029.2|4979.2|5029.3|4979.3|5030.5|4980.5|5029.2|4979.2|0
1618455000000|2021-04-15 02:50:00|5029.9|4979.9|5029.9|4979.9|5030.5|4980.5|5029.3|4979.3|0
1618455300000|2021-04-15 02:55:00|5029.3|4979.3|5026.2|4976.2|5030.6|4980.6|5025.6|4975.6|0
1618455600000|2021-04-15 03:00:00|5026.4|4976.4|5026.8|4976.8|5026.9|4976.9|5025.6|4975.6|0
1618455900000|2021-04-15 03:05:00|5026.9|4976.9|5028|4978|5028.1|4978.1|5026.8|4976.8|0
1618456200000|2021-04-15 03:10:00|5027.8|4977.8|5028|4978|5028.1|4978.1|5026.8|4976.8|0
1618456500000|2021-04-15 03:15:00|5027.5|4977.5|5028.1|4978.1|5028.1|4978.1|5026.8|4976.8|0
1618456800000|2021-04-15 03:20:00|5028.3|4978.3|5029.3|4979.3|5029.3|4979.3|5028.3|4978.3|0
1618457700000|2021-04-15 03:35:00|5028.8|4978.8|5029.3|4979.3|5029.3|4979.3|5028|4978|0
1618458000000|2021-04-15 03:40:00|5028.8|4978.8|5028.1|4978.1|5028.8|4978.8|5028|4978|0
1618458300000|2021-04-15 03:45:00|5028|4978|5028.1|4978.1|5029.3|4979.3|5028|4978|0
1618458600000|2021-04-15 03:50:00|5028.6|4978.6|5029.3|4979.3|5029.3|4979.3|5028.1|4978.1|0
1618458900000|2021-04-15 03:55:00|5029.8|4979.8|5030.5|4980.5|5030.5|4980.5|5029.8|4979.8|0
1618459200000|2021-04-15 04:00:00|5030.6|4980.6|5031.7|4981.7|5031.7|4981.7|5030.5|4980.5|0
1618459500000|2021-04-15 04:05:00|5031.3|4981.3|5030.5|4980.5|5031.7|4981.7|5030.5|4980.5|0
1618459800000|2021-04-15 04:10:00|5030.6|4980.6|5031.7|4981.7|5031.7|4981.7|5030.5|4980.5|0
1618460100000|2021-04-15 04:15:00|5030.5|4980.5|5030.5|4980.5|5030.5|4980.5|5030.5|4980.5|0
1618460400000|2021-04-15 04:20:00|5030.6|4980.6|5030.5|4980.5|5030.6|4980.6|5030.5|4980.5|0
1618460700000|2021-04-15 04:25:00|5030.6|4980.6|5031.8|4981.8|5031.8|4981.8|5030.6|4980.6|0
1618461000000|2021-04-15 04:30:00|5031.9|4981.9|5031.9|4981.9|5031.9|4981.9|5031.8|4981.8|0
1618461300000|2021-04-15 04:35:00|5031.8|4981.8|5030.6|4980.6|5031.8|4981.8|5030.6|4980.6|0
1618461600000|2021-04-15 04:40:00|5031.1|4981.1|5030.6|4980.6|5031.8|4981.8|5030.6|4980.6|0
1618461900000|2021-04-15 04:45:00|5031.1|4981.1|5030.6|4980.6|5031.8|4981.8|5030.6|4980.6|0
1618462500000|2021-04-15 04:55:00|5031.1|4981.1|5030.6|4980.6|5031.8|4981.8|5030.6|4980.6|0
1618462800000|2021-04-15 05:00:00|5031.1|4981.1|5030.6|4980.6|5031.8|4981.8|5029.4|4979.4|0
1618463100000|2021-04-15 05:05:00|5030.8|4980.8|5031.9|4981.9|5033.1|4983.1|5030.8|4980.8|0
1618463400000|2021-04-15 05:10:00|5032.1|4982.1|5032|4982|5033.2|4983.2|5031.9|4981.9|0
1618463700000|2021-04-15 05:15:00|5031.9|4981.9|5030.7|4980.7|5031.9|4981.9|5030.7|4980.7|0
1618464000000|2021-04-15 05:20:00|5030.6|4980.6|5030.7|4980.7|5030.7|4980.7|5030.6|4980.6|0
1618464300000|2021-04-15 05:25:00|5030.6|4980.6|5030.7|4980.7|5030.7|4980.7|5030.6|4980.6|0
1618464600000|2021-04-15 05:30:00|5030.6|4980.6|5030.6|4980.6|5031.9|4981.9|5030.6|4980.6|0
1618464900000|2021-04-15 05:35:00|5030.7|4980.7|5031.9|4981.9|5031.9|4981.9|5030.6|4980.6|0
1618465200000|2021-04-15 05:40:00|5031.6|4981.6|5030.7|4980.7|5031.9|4981.9|5030.6|4980.6|0
1618465500000|2021-04-15 05:45:00|5030.6|4980.6|5031.9|4981.9|5032|4982|5030.6|4980.6|0
1618465800000|2021-04-15 05:50:00|5032|4982|5033.2|4983.2|5034.4|4984.4|5031.9|4981.9|0
1618466100000|2021-04-15 05:55:00|5033.1|4983.1|5033.1|4983.1|5033.1|4983.1|5031.9|4981.9|0
1618466400000|2021-04-15 06:00:00|5032.7|4982.7|5034.3|4984.3|5034.4|4984.4|5031.9|4981.9|0
1618466700000|2021-04-15 06:05:00|5034.4|4984.4|5034.3|4984.3|5035.5|4985.5|5033.1|4983.1|0
1618467000000|2021-04-15 06:10:00|5034.8|4984.8|5035.5|4985.5|5035.6|4985.6|5034.3|4984.3|0
1618467300000|2021-04-15 06:15:00|5036|4986|5039.2|4989.2|5039.2|4989.2|5035.5|4985.5|0
1618467600000|2021-04-15 06:20:00|5039.3|4989.3|5040.4|4990.4|5040.5|4990.5|5039.3|4989.3|0
1618467900000|2021-04-15 06:25:00|5040.5|4990.5|5039.2|4989.2|5040.5|4990.5|5039.2|4989.2|0
1618468200000|2021-04-15 06:30:00|5039.2|4989.2|5039.3|4989.3|5039.3|4989.3|5038|4988|0
1618468500000|2021-04-15 06:35:00|5038.8|4988.8|5040.5|4990.5|5040.5|4990.5|5038|4988|0
1618468800000|2021-04-15 06:40:00|5040.6|4990.6|5041.8|4991.8|5041.8|4991.8|5039.4|4989.4|0
1618469100000|2021-04-15 06:45:00|5042.2|4992.2|5041.7|4991.7|5042.9|4992.9|5041.7|4991.7|0
1618469400000|2021-04-15 06:50:00|5042.1|4992.1|5041.7|4991.7|5043|4993|5041.7|4991.7|0
1618469700000|2021-04-15 06:55:00|5041.8|4991.8|5044.2|4994.2|5044.2|4994.2|5041.7|4991.7|0
1618470000000|2021-04-15 07:00:00|5043.7|4993.7|5044.2|4994.2|5045.4|4995.4|5041.7|4991.7|0
1618470300000|2021-04-15 07:05:00|5044.7|4994.7|5036.3|5016.3|5045.5|5018.9|5034.8|4994.2|0
1618470600000|2021-04-15 07:10:00|5036.2|5016.2|5029.5|5009.5|5036.6|5016.6|5028.8|5008.8|0
1618470900000|2021-04-15 07:15:00|5029.9|5009.9|5032.9|5012.9|5033.4|5013.4|5029.9|5009.9|0
1618471200000|2021-04-15 07:20:00|5033.1|5013.1|5031.5|5011.5|5033.4|5013.4|5029.5|5009.5|0
1618471500000|2021-04-15 07:25:00|5032.2|5012.2|5035.3|5015.3|5035.3|5015.3|5032.1|5012.1|0
1618471800000|2021-04-15 07:30:00|5035.6|5015.6|5034.5|5014.5|5036.3|5016.3|5034.3|5014.3|0
1618472100000|2021-04-15 07:35:00|5034.8|5014.8|5032.6|5012.6|5036|5016|5031.4|5011.4|0
1618472400000|2021-04-15 07:40:00|5032.3|5012.3|5029.1|5009.1|5032.3|5012.3|5028.9|5008.9|0
1618472700000|2021-04-15 07:45:00|5028.7|5008.7|5023.3|5003.3|5029.2|5009.2|5022.9|5002.9|0
1618473000000|2021-04-15 07:50:00|5023.2|5003.2|5022.3|5002.3|5023.2|5003.2|5020.3|5000.3|0
1618473300000|2021-04-15 07:55:00|5022.2|5002.2|5020.4|5000.4|5023.2|5003.2|5020.4|5000.4|0
1618473600000|2021-04-15 08:00:00|5020.6|5000.6|5023.9|5003.9|5024.1|5004.1|5020.6|5000.6|0
1618473900000|2021-04-15 08:05:00|5024|5004|5025.4|5005.4|5025.6|5005.6|5023.6|5003.6|0
1618474200000|2021-04-15 08:10:00|5025.3|5005.3|5025.5|5005.5|5026|5006|5023.9|5003.9|0
1618474500000|2021-04-15 08:15:00|5025.4|5005.4|5026.2|5006.2|5026.7|5006.7|5024.9|5004.9|0
1618474800000|2021-04-15 08:20:00|5026.1|5006.1|5022.6|5002.6|5026.5|5006.5|5022.1|5002.1|0
1618475100000|2021-04-15 08:25:00|5022.5|5002.5|5024|5004|5024.1|5004.1|5022.3|5002.3|0
1618475400000|2021-04-15 08:30:00|5024.1|5004.1|5027.6|5007.6|5027.6|5007.6|5023.2|5003.2|0
1618475700000|2021-04-15 08:35:00|5027.3|5007.3|5030.4|5010.4|5030.5|5010.5|5027.3|5007.3|0
1618476000000|2021-04-15 08:40:00|5030.5|5010.5|5028.2|5008.2|5030.5|5010.5|5028.2|5008.2|0
1618476300000|2021-04-15 08:45:00|5028.1|5008.1|5024.9|5004.9|5028.1|5008.1|5024.7|5004.7|0
1618476600000|2021-04-15 08:50:00|5024.7|5004.7|5023.2|5003.2|5024.8|5004.8|5022.7|5002.7|0
1618476900000|2021-04-15 08:55:00|5023.1|5003.1|5023.6|5003.6|5024.3|5004.3|5022.7|5002.7|0
1618477200000|2021-04-15 09:00:00|5023.4|5003.4|5021.7|5001.7|5023.7|5003.7|5021.2|5001.2|0
1618477500000|2021-04-15 09:05:00|5021|5001|5019.7|4999.7|5021.6|5001.6|5019.6|4999.6|0
1618477800000|2021-04-15 09:10:00|5019.6|4999.6|5022.1|5002.1|5022.4|5002.4|5019.6|4999.6|0
1618478100000|2021-04-15 09:15:00|5021.6|5001.6|5018.8|4998.8|5021.6|5001.6|5018.4|4998.4|0
1618478400000|2021-04-15 09:20:00|5018.7|4998.7|5021.3|5001.3|5021.6|5001.6|5018.7|4998.7|0
1618478700000|2021-04-15 09:25:00|5021.1|5001.1|5021.4|5001.4|5021.8|5001.8|5020.6|5000.6|0
1618479000000|2021-04-15 09:30:00|5021.3|5001.3|5021.9|5001.9|5021.9|5001.9|5020|5000|0
1618479300000|2021-04-15 09:35:00|5021.8|5001.8|5020.5|5000.5|5022|5002|5020.1|5000.1|0
1618479600000|2021-04-15 09:40:00|5020.3|5000.3|5019.7|4999.7|5021.2|5001.2|5019.7|4999.7|0
1618479900000|2021-04-15 09:45:00|5019.5|4999.5|5020|5000|5020.5|5000.5|5019.2|4999.2|0
1618480200000|2021-04-15 09:50:00|5019.9|4999.9|5020.1|5000.1|5020.7|5000.7|5019.1|4999.1|0
1618480500000|2021-04-15 09:55:00|5020|5000|5019.9|4999.9|5021.1|5001.1|5019.7|4999.7|0
1618480800000|2021-04-15 10:00:00|5019.7|4999.7|5020.1|5000.1|5021.4|5001.4|5019.7|4999.7|0
1618481100000|2021-04-15 10:05:00|5020|5000|5019.2|4999.2|5020|5000|5018.7|4998.7|0
1618481400000|2021-04-15 10:10:00|5019|4999|5018.9|4998.9|5019.3|4999.3|5018.5|4998.5|0
1618481700000|2021-04-15 10:15:00|5018.8|4998.8|5019.3|4999.3|5020.1|5000.1|5018.2|4998.2|0
1618482000000|2021-04-15 10:20:00|5019.2|4999.2|5018.8|4998.8|5019.6|4999.6|5018.6|4998.6|0
1618482300000|2021-04-15 10:25:00|5018.6|4998.6|5020.4|5000.4|5020.6|5000.6|5018.6|4998.6|0
1618482600000|2021-04-15 10:30:00|5020.3|5000.3|5021.6|5001.6|5021.6|5001.6|5019.7|4999.7|0
1618482900000|2021-04-15 10:35:00|5021.5|5001.5|5021|5001|5021.8|5001.8|5020.6|5000.6|0
1618483200000|2021-04-15 10:40:00|5021.2|5001.2|5020.7|5000.7|5022.2|5002.2|5020.6|5000.6|0
1618483500000|2021-04-15 10:45:00|5020.6|5000.6|5018|4998|5020.6|5000.6|5017.7|4997.7|0
1618483800000|2021-04-15 10:50:00|5017.8|4997.8|5017.2|4997.2|5018.4|4998.4|5017.2|4997.2|0
1618484100000|2021-04-15 10:55:00|5017.1|4997.1|5016.6|4996.6|5018|4998|5016.2|4996.2|0
1618484400000|2021-04-15 11:00:00|5016.7|4996.7|5017.5|4997.5|5017.8|4997.8|5016.3|4996.3|0
1618484700000|2021-04-15 11:05:00|5017.2|4997.2|5017.4|4997.4|5018|4998|5016.5|4996.5|0
1618485000000|2021-04-15 11:10:00|5017.2|4997.2|5019.5|4999.5|5019.5|4999.5|5016.8|4996.8|0
1618485300000|2021-04-15 11:15:00|5019.4|4999.4|5017.4|4997.4|5019.4|4999.4|5017|4997|0
1618485600000|2021-04-15 11:20:00|5017.3|4997.3|5015.5|4995.5|5017.4|4997.4|5015.3|4995.3|0
1618485900000|2021-04-15 11:25:00|5015.7|4995.7|5015.3|4995.3|5016.2|4996.2|5014.5|4994.5|0
1618486200000|2021-04-15 11:30:00|5015.2|4995.2|5014.7|4994.7|5015.2|4995.2|5014.4|4994.4|0
1618486500000|2021-04-15 11:35:00|5014.5|4994.5|5014.7|4994.7|5014.9|4994.9|5013.5|4993.5|0
1618486800000|2021-04-15 11:40:00|5014.6|4994.6|5015.4|4995.4|5015.5|4995.5|5014.1|4994.1|0
1618487100000|2021-04-15 11:45:00|5015.5|4995.5|5016.1|4996.1|5016.5|4996.5|5015.3|4995.3|0
1618487400000|2021-04-15 11:50:00|5016|4996|5016.5|4996.5|5016.8|4996.8|5015.5|4995.5|0
1618487700000|2021-04-15 11:55:00|5016.7|4996.7|5016.4|4996.4|5017.7|4997.7|5016.3|4996.3|0
1618488000000|2021-04-15 12:00:00|5016.6|4996.6|5013|4993|5016.6|4996.6|5013|4993|0
1618488300000|2021-04-15 12:05:00|5012.9|4992.9|5013.4|4993.4|5013.4|4993.4|5011.9|4991.9|0
1618488600000|2021-04-15 12:10:00|5013.5|4993.5|5013.5|4993.5|5014.5|4994.5|5013.2|4993.2|0
1618488900000|2021-04-15 12:15:00|5013.4|4993.4|5014.2|4994.2|5014.7|4994.7|5013.3|4993.3|0
1618489200000|2021-04-15 12:20:00|5014.3|4994.3|5014.5|4994.5|5014.7|4994.7|5013.2|4993.2|0
1618489500000|2021-04-15 12:25:00|5014.7|4994.7|5011.5|4991.5|5015.5|4995.5|5011.5|4991.5|0
1618489800000|2021-04-15 12:30:00|5011.4|4991.4|5011|4991|5012.7|4992.7|5011|4991|0
1618490100000|2021-04-15 12:35:00|5010.9|4990.9|5009.1|4989.1|5011|4991|5009|4989|0
1618490400000|2021-04-15 12:40:00|5009.2|4989.2|5010.3|4990.3|5011.4|4991.4|5009.2|4989.2|0
1618490700000|2021-04-15 12:45:00|5010.8|4990.8|5010.6|4990.6|5011.7|4991.7|5010.4|4990.4|0
1618491000000|2021-04-15 12:50:00|5010.5|4990.5|5008.5|4988.5|5010.5|4990.5|5008|4988|0
1618491300000|2021-04-15 12:55:00|5008.4|4988.4|5007.9|4987.9|5009.8|4989.8|5007.4|4987.4|0
1618491600000|2021-04-15 13:00:00|5008|4988|5008.6|4988.6|5008.7|4988.7|5006.6|4986.6|0
1618491900000|2021-04-15 13:05:00|5008.5|4988.5|5009.4|4989.4|5010|4990|5008.2|4988.2|0
1618492200000|2021-04-15 13:10:00|5009.6|4989.6|5012.6|4992.6|5012.6|4992.6|5009.6|4989.6|0
1618492500000|2021-04-15 13:15:00|5012.7|4992.7|5013.7|4993.7|5013.9|4993.9|5012.1|4992.1|0
1618492800000|2021-04-15 13:20:00|5013.6|4993.6|5012.1|4992.1|5013.7|4993.7|5011.5|4991.5|0
1618493100000|2021-04-15 13:25:00|5012.2|4992.2|5010.9|4990.9|5012.3|4992.3|5010.6|4990.6|0
1618493400000|2021-04-15 13:30:00|5010.8|4990.8|5006.2|4986.2|5010.8|4990.8|5006.1|4986.1|0
1618493700000|2021-04-15 13:35:00|5006.4|4986.4|5006.7|4986.7|5008.2|4988.2|5006|4986|0
1618494000000|2021-04-15 13:40:00|5006.6|4986.6|5008.3|4988.3|5009.1|4989.1|5006.3|4986.3|0
1618494300000|2021-04-15 13:45:00|5008.2|4988.2|5007.5|4987.5|5008.9|4988.9|5007.4|4987.4|0
1618494600000|2021-04-15 13:50:00|5007.2|4987.2|5009.6|4989.6|5009.7|4989.7|5006.7|4986.7|0
1618494900000|2021-04-15 13:55:00|5009.7|4989.7|5010.3|4990.3|5011.3|4991.3|5009.7|4989.7|0
1618495200000|2021-04-15 14:00:00|5010.4|4990.4|5012.6|4992.6|5013.4|4993.4|5010.1|4990.1|0
1618495500000|2021-04-15 14:05:00|5012.7|4992.7|5014|4994|5014|4994|5012.1|4992.1|0
1618495800000|2021-04-15 14:10:00|5014.2|4994.2|5017|4997|5017.6|4997.6|5014.2|4994.2|0
1618496100000|2021-04-15 14:15:00|5017.1|4997.1|5018.2|4998.2|5018.5|4998.5|5016.2|4996.2|0
1618496400000|2021-04-15 14:20:00|5018.3|4998.3|5020.3|5000.3|5020.3|5000.3|5018.1|4998.1|0
1618496700000|2021-04-15 14:25:00|5020.4|5000.4|5019.8|4999.8|5020.8|5000.8|5018.9|4998.9|0
1618497000000|2021-04-15 14:30:00|5019.6|4999.6|5021|5001|5021.4|5001.4|5019.6|4999.6|0
1618497300000|2021-04-15 14:35:00|5020.9|5000.9|5018|4998|5021.7|5001.7|5017.9|4997.9|0
1618497600000|2021-04-15 14:40:00|5018.3|4998.3|5016.5|4996.5|5018.7|4998.7|5016.4|4996.4|0
1618497900000|2021-04-15 14:45:00|5016.3|4996.3|5017.4|4997.4|5017.4|4997.4|5016.3|4996.3|0
1618498200000|2021-04-15 14:50:00|5017.1|4997.1|5017.1|4997.1|5017.5|4997.5|5017|4997|0
1618498500000|2021-04-15 14:55:00|5016.9|4996.9|5016.2|4996.2|5017.5|4997.5|5015.8|4995.8|0
1618498800000|2021-04-15 15:00:00|5016.3|4996.3|5016.1|4996.1|5018.3|4998.3|5015.7|4995.7|0
1618499100000|2021-04-15 15:05:00|5016.3|4996.3|5015.3|4995.3|5017.1|4997.1|5015.3|4995.3|0
1618499400000|2021-04-15 15:10:00|5015.4|4995.4|5016.1|4996.1|5016.2|4996.2|5014.6|4994.6|0
1618499700000|2021-04-15 15:15:00|5016.4|4996.4|5017.6|4997.6|5017.7|4997.7|5015.8|4995.8|0
1618500000000|2021-04-15 15:20:00|5017.5|4997.5|5017.5|4997.5|5018.2|4998.2|5016.9|4996.9|0
1618500300000|2021-04-15 15:25:00|5017.4|4997.4|5019|4999|5019.3|4999.3|5014.9|4994.9|0
1618500600000|2021-04-15 15:30:00|5034.4|4984.4|5034.4|4984.4|5034.4|4984.4|5032.7|4982.7|0
1618500900000|2021-04-15 15:35:00|5035.2|4985.2|5035.2|4985.2|5036.4|4986.4|5034|4984|0
1618501200000|2021-04-15 15:40:00|5035.1|4985.1|5036.4|4986.4|5036.4|4986.4|5035.1|4985.1|0
1618501500000|2021-04-15 15:45:00|5036.5|4986.5|5036.4|4986.4|5036.5|4986.5|5036.4|4986.4|0
1618501800000|2021-04-15 15:50:00|5036.5|4986.5|5037.6|4987.6|5037.7|4987.7|5036.4|4986.4|0
1618502100000|2021-04-15 15:55:00|5037.7|4987.7|5037.6|4987.6|5037.7|4987.7|5036.4|4986.4|0
1618502400000|2021-04-15 16:00:00|5037.2|4987.2|5035.2|4985.2|5037.2|4987.2|5035.2|4985.2|0
1618502700000|2021-04-15 16:05:00|5035.3|4985.3|5037.8|4987.8|5037.8|4987.8|5035.2|4985.2|0
1618503000000|2021-04-15 16:10:00|5037.3|4987.3|5037.8|4987.8|5039|4989|5036.6|4986.6|0
1618503300000|2021-04-15 16:15:00|5038.3|4988.3|5039|4989|5039.1|4989.1|5038.3|4988.3|0
1618503600000|2021-04-15 16:20:00|5038.9|4988.9|5039.1|4989.1|5040.3|4990.3|5038.9|4988.9|0
1618503900000|2021-04-15 16:25:00|5039|4989|5039.1|4989.1|5039.1|4989.1|5039|4989|0
1618504200000|2021-04-15 16:30:00|5039.2|4989.2|5039.1|4989.1|5039.2|4989.2|5039.1|4989.1|0
1618504500000|2021-04-15 16:35:00|5039.2|4989.2|5039.2|4989.2|5040.4|4990.4|5038|4988|0
1618504800000|2021-04-15 16:40:00|5038.8|4988.8|5038.1|4988.1|5039.3|4989.3|5038|4988|0
1618505100000|2021-04-15 16:45:00|5038|4988|5036.8|4986.8|5038.1|4988.1|5036.8|4986.8|0
1618505400000|2021-04-15 16:50:00|5036.9|4986.9|5038.1|4988.1|5039.3|4989.3|5036.9|4986.9|0
1618505700000|2021-04-15 16:55:00|5038.2|4988.2|5038.2|4988.2|5039.4|4989.4|5038.1|4988.1|0
1618506000000|2021-04-15 17:00:00|5038.1|4988.1|5038.1|4988.1|5038.1|4988.1|5036.8|4986.8|0
1618506300000|2021-04-15 17:05:00|5037.6|4987.6|5034.3|4984.3|5038.1|4988.1|5034.3|4984.3|0
1618506600000|2021-04-15 17:10:00|5034.6|4984.6|5034.3|4984.3|5035.6|4985.6|5034.3|4984.3|0
1618506900000|2021-04-15 17:15:00|5034.7|4984.7|5035.5|4985.5|5036.8|4986.8|5034.7|4984.7|0
1618507200000|2021-04-15 17:20:00|5035.6|4985.6|5036.8|4986.8|5036.8|4986.8|5034.3|4984.3|0
1618507500000|2021-04-15 17:25:00|5036.3|4986.3|5035.6|4985.6|5036.9|4986.9|5035.6|4985.6|0
1618507800000|2021-04-15 17:30:00|5035.7|4985.7|5035.6|4985.6|5036.9|4986.9|5035.6|4985.6|0
1618508100000|2021-04-15 17:35:00|5035.7|4985.7|5035.7|4985.7|5035.7|4985.7|5035.6|4985.6|0
1618508400000|2021-04-15 17:40:00|5036.2|4986.2|5038.2|4988.2|5038.2|4988.2|5036.2|4986.2|0
1618508700000|2021-04-15 17:45:00|5038.1|4988.1|5035.7|4985.7|5038.1|4988.1|5035.7|4985.7|0
1618509000000|2021-04-15 17:50:00|5035.6|4985.6|5035.6|4985.6|5035.7|4985.7|5034.4|4984.4|0
1618509300000|2021-04-15 17:55:00|5035.7|4985.7|5036.8|4986.8|5036.9|4986.9|5035.6|4985.6|0
1618509600000|2021-04-15 18:00:00|5036.9|4986.9|5038.2|4988.2|5038.2|4988.2|5035.6|4985.6|0
1618509900000|2021-04-15 18:05:00|5038.1|4988.1|5035.6|4985.6|5039.4|4989.4|5035.6|4985.6|0
1618510200000|2021-04-15 18:10:00|5036.1|4986.1|5035.6|4985.6|5036.8|4986.8|5035.6|4985.6|0
1618510500000|2021-04-15 18:15:00|5036.1|4986.1|5036.9|4986.9|5038.2|4988.2|5036.1|4986.1|0
1618510800000|2021-04-15 18:20:00|5036.8|4986.8|5038.1|4988.1|5038.1|4988.1|5036.8|4986.8|0
1618511100000|2021-04-15 18:25:00|5038.2|4988.2|5038.2|4988.2|5039.4|4989.4|5038.1|4988.1|0
1618511400000|2021-04-15 18:30:00|5038.6|4988.6|5039.4|4989.4|5039.5|4989.5|5038.1|4988.1|0
1618511700000|2021-04-15 18:35:00|5039.3|4989.3|5038.2|4988.2|5039.4|4989.4|5038.2|4988.2|0
1618512000000|2021-04-15 18:40:00|5038.1|4988.1|5038.1|4988.1|5038.2|4988.2|5038.1|4988.1|0
1618512300000|2021-04-15 18:45:00|5038|4988|5036.8|4986.8|5038.1|4988.1|5036.8|4986.8|0
1618512600000|2021-04-15 18:50:00|5036.9|4986.9|5038|4988|5038.1|4988.1|5036.8|4986.8|0
1618512900000|2021-04-15 18:55:00|5037.9|4987.9|5036.8|4986.8|5038|4988|5036.7|4986.7|0
1618513200000|2021-04-15 19:00:00|5037.3|4987.3|5038.1|4988.1|5038.1|4988.1|5036.8|4986.8|0
1618513500000|2021-04-15 19:05:00|5038|4988|5036.7|4986.7|5038|4988|5036.7|4986.7|0
1618513800000|2021-04-15 19:10:00|5036.2|4986.2|5035.5|4985.5|5036.2|4986.2|5034.2|4984.2|0
1618514100000|2021-04-15 19:15:00|5035.9|4985.9|5036.8|4986.8|5036.8|4986.8|5035.4|4985.4|0
1618514400000|2021-04-15 19:20:00|5036.7|4986.7|5035.4|4985.4|5036.7|4986.7|5035.4|4985.4|0
1618514700000|2021-04-15 19:25:00|5035.9|4985.9|5035.4|4985.4|5036.7|4986.7|5035.3|4985.3|0
1618515000000|2021-04-15 19:30:00|5035.5|4985.5|5037.9|4987.9|5037.9|4987.9|5035.4|4985.4|0
1618515300000|2021-04-15 19:35:00|5038|4988|5038|4988|5039.2|4989.2|5037.9|4987.9|0
1618515600000|2021-04-15 19:40:00|5038.5|4988.5|5040.6|4990.6|5040.6|4990.6|5037.9|4987.9|0
1618515900000|2021-04-15 19:45:00|5040.1|4990.1|5041.9|4991.9|5043.3|4993.3|5039.4|4989.4|0
1618516200000|2021-04-15 19:50:00|5041.8|4991.8|5039.4|4989.4|5043.2|4993.2|5039.4|4989.4|0
1618516500000|2021-04-15 19:55:00|5039.9|4989.9|5041.7|4991.7|5041.8|4991.8|5038|4988|0
1618516800000|2021-04-15 20:00:00|5041.8|4991.8|5041.1|4991.1|5041.8|4991.8|5039.8|4989.8|0
1618517100000|2021-04-15 20:05:00|5040.6|4990.6|5040.9|4990.9|5040.9|4990.9|5040.6|4990.6|0
1618517400000|2021-04-15 20:10:00|5040.8|4990.8|5038.7|4988.7|5040.9|4990.9|5038.2|4988.2|0
1618517700000|2021-04-15 20:15:00|5039|4989|5039.8|4989.8|5040|4990|5038.8|4988.8|0
1618518000000|2021-04-15 20:20:00|5039.6|4989.6|5039.3|4989.3|5039.8|4989.8|5039.2|4989.2|0
1618518300000|2021-04-15 20:25:00|5039.4|4989.4|5039.3|4989.3|5039.4|4989.4|5039|4989|0
1618518600000|2021-04-15 20:30:00|5039.1|4989.1|5039.4|4989.4|5039.6|4989.6|5038.6|4988.6|0
1618518900000|2021-04-15 20:35:00|5039.6|4989.6|5041|4991|5041|4991|5039.4|4989.4|0
1618519200000|2021-04-15 20:40:00|5041.2|4991.2|5038.8|4988.8|5041.5|4991.5|5038.8|4988.8|0
1618519500000|2021-04-15 20:45:00|5038.9|4988.9|5040.5|4990.5|5040.5|4990.5|5038.6|4988.6|0
1618519800000|2021-04-15 20:50:00|5040.2|4990.2|5038.8|4988.8|5040.2|4990.2|5038.1|4988.1|0
1618520100000|2021-04-15 20:55:00|5038.6|4988.6|5040.1|4990.1|5040.5|4990.5|5038.6|4988.6|0
1618520400000|2021-04-15 21:00:00|5040|4990|5040.3|4990.3|5040.5|4990.5|5039.9|4989.9|0
1618520700000|2021-04-15 21:05:00|5041.5|4991.5|5041|4991|5041.5|4991.5|5041|4991|0
1618521000000|2021-04-15 21:10:00|5041.2|4991.2|5041.2|4991.2|5041.2|4991.2|5040.9|4990.9|0
1618521300000|2021-04-15 21:15:00|5041.1|4991.1|5040.9|4990.9|5041.1|4991.1|5040.9|4990.9|0
1618521600000|2021-04-15 21:20:00|5040.8|4990.8|5040.9|4990.9|5041.1|4991.1|5040.8|4990.8|0
1618521900000|2021-04-15 21:25:00|5040.8|4990.8|5040.8|4990.8|5040.9|4990.9|5040.8|4990.8|0
1618522200000|2021-04-15 21:30:00|5040.7|4990.7|5040.8|4990.8|5040.8|4990.8|5040.7|4990.7|0
1618522500000|2021-04-15 21:35:00|5040.7|4990.7|5041|4991|5041|4991|5040.7|4990.7|0
1618522800000|2021-04-15 21:40:00|5040.9|4990.9|5040.9|4990.9|5040.9|4990.9|5040.9|4990.9|0
1618523100000|2021-04-15 21:45:00|5041|4991|5040.9|4990.9|5041|4991|5040.8|4990.8|0
1618523700000|2021-04-15 21:55:00|5041|4991|5040.7|4990.7|5041|4991|5040.7|4990.7|0
1618524000000|2021-04-15 22:00:00|5040.2|4990.2|5039|4989|5040.2|4990.2|5038|4988|0
1618524300000|2021-04-15 22:05:00|5039.2|4989.2|5039.5|4989.5|5039.8|4989.8|5038.7|4988.7|0
1618524600000|2021-04-15 22:10:00|5039.2|4989.2|5040.6|4990.6|5041.1|4991.1|5039.2|4989.2|0
1618524900000|2021-04-15 22:15:00|5040.7|4990.7|5040.9|4990.9|5041.1|4991.1|5040.6|4990.6|0
1618525200000|2021-04-15 22:20:00|5041.1|4991.1|5040.3|4990.3|5041.1|4991.1|5040.1|4990.1|0
1618525500000|2021-04-15 22:25:00|5040.1|4990.1|5040.6|4990.6|5040.6|4990.6|5040.1|4990.1|0
1618525800000|2021-04-15 22:30:00|5040.3|4990.3|5040.1|4990.1|5040.6|4990.6|5039.8|4989.8|0
1618526100000|2021-04-15 22:35:00|5039.8|4989.8|5039.8|4989.8|5040.1|4990.1|5039.5|4989.5|0
1618526400000|2021-04-15 22:40:00|5039.9|4989.9|5039.8|4989.8|5040.1|4990.1|5039.8|4989.8|0
1618526700000|2021-04-15 22:45:00|5039.9|4989.9|5040.3|4990.3|5040.3|4990.3|5039.8|4989.8|0
1618527000000|2021-04-15 22:50:00|5040.4|4990.4|5040.6|4990.6|5040.6|4990.6|5040.3|4990.3|0
1618527300000|2021-04-15 22:55:00|5040.3|4990.3|5040.1|4990.1|5040.3|4990.3|5040.1|4990.1|0
1618527600000|2021-04-15 23:00:00|5040.3|4990.3|5040.3|4990.3|5040.6|4990.6|5040.3|4990.3|0
1618527900000|2021-04-15 23:05:00|5040.1|4990.1|5040.3|4990.3|5040.5|4990.5|5040.1|4990.1|0
1618528200000|2021-04-15 23:10:00|5040.4|4990.4|5040.3|4990.3|5040.6|4990.6|5040.3|4990.3|0
1618528500000|2021-04-15 23:15:00|5040.4|4990.4|5040.6|4990.6|5040.9|4990.9|5040.3|4990.3|0
1618528800000|2021-04-15 23:20:00|5040.9|4990.9|5040.9|4990.9|5041.1|4991.1|5040.7|4990.7|0
1618529100000|2021-04-15 23:25:00|5040.8|4990.8|5040.9|4990.9|5040.9|4990.9|5040.5|4990.5|0
1618529400000|2021-04-15 23:30:00|5040.8|4990.8|5041.1|4991.1|5041.1|4991.1|5040.6|4990.6|0
1618529700000|2021-04-15 23:35:00|5041.4|4991.4|5040.6|4990.6|5041.4|4991.4|5040.6|4990.6|0
1618530000000|2021-04-15 23:40:00|5040.5|4990.5|5040.6|4990.6|5040.9|4990.9|5040.5|4990.5|0
1618530300000|2021-04-15 23:45:00|5040.5|4990.5|5041.4|4991.4|5041.4|4991.4|5040.3|4990.3|0
1618530600000|2021-04-15 23:50:00|5041.3|4991.3|5040.6|4990.6|5041.7|4991.7|5040.6|4990.6|0
1618530900000|2021-04-15 23:55:00|5040.7|4990.7|5040.3|4990.3|5040.9|4990.9|5040.1|4990.1|0
1618531200000|2021-04-16 00:00:00|5040.1|4990.1|5039.2|4989.2|5040.3|4990.3|5038|4988|0
1618531500000|2021-04-16 00:05:00|5039|4989|5038|4988|5039.2|4989.2|5038|4988|0
1618531800000|2021-04-16 00:10:00|5038.2|4988.2|5036.6|4986.6|5038.2|4988.2|5036.6|4986.6|0
1618532100000|2021-04-16 00:15:00|5036.8|4986.8|5039.9|4989.9|5039.9|4989.9|5036.1|4986.1|0
1618532400000|2021-04-16 00:20:00|5039.4|4989.4|5038.6|4988.6|5039.9|4989.9|5038.6|4988.6|0
1618532700000|2021-04-16 00:25:00|5038.1|4988.1|5035|4985|5038.1|4988.1|5034.9|4984.9|0
1618533000000|2021-04-16 00:30:00|5035.2|4985.2|5036.2|4986.2|5037.5|4987.5|5035.2|4985.2|0
1618533300000|2021-04-16 00:35:00|5036.3|4986.3|5036.2|4986.2|5037.5|4987.5|5036.2|4986.2|0
1618533600000|2021-04-16 00:40:00|5036.3|4986.3|5037.4|4987.4|5037.5|4987.5|5035|4985|0
1618533900000|2021-04-16 00:45:00|5037.5|4987.5|5033.7|4983.7|5037.5|4987.5|5033.7|4983.7|0
1618534200000|2021-04-16 00:50:00|5034.2|4984.2|5035|4985|5035|4985|5033.7|4983.7|0
1618534500000|2021-04-16 00:55:00|5034.9|4984.9|5035|4985|5035|4985|5033.7|4983.7|0
1618534800000|2021-04-16 01:00:00|5034.9|4984.9|5035|4985|5035|4985|5033.7|4983.7|0
1618535100000|2021-04-16 01:05:00|5034.9|4984.9|5034.9|4984.9|5034.9|4984.9|5033.7|4983.7|0
1618535400000|2021-04-16 01:10:00|5035|4985|5033.8|4983.8|5035|4985|5033.8|4983.8|0
1618535700000|2021-04-16 01:15:00|5035|4985|5033.7|4983.7|5035|4985|5033.7|4983.7|0
1618536000000|2021-04-16 01:20:00|5033.8|4983.8|5033.7|4983.7|5033.8|4983.8|5033.7|4983.7|0
1618536300000|2021-04-16 01:25:00|5033.2|4983.2|5033.7|4983.7|5033.7|4983.7|5032.5|4982.5|0
1618536600000|2021-04-16 01:30:00|5033.2|4983.2|5033.7|4983.7|5033.7|4983.7|5032.5|4982.5|0
1618536900000|2021-04-16 01:35:00|5033.8|4983.8|5035|4985|5035|4985|5032.5|4982.5|0
1618537200000|2021-04-16 01:40:00|5034.5|4984.5|5032.5|4982.5|5034.5|4984.5|5032.5|4982.5|0
1618537500000|2021-04-16 01:45:00|5032.3|4982.3|5033.8|4983.8|5033.8|4983.8|5031.3|4981.3|0
1618537800000|2021-04-16 01:50:00|5034.3|4984.3|5033.8|4983.8|5035|4985|5032.5|4982.5|0
1618538100000|2021-04-16 01:55:00|5034|4984|5035|4985|5035|4985|5033.8|4983.8|0
1618538400000|2021-04-16 02:00:00|5034.5|4984.5|5033.1|4983.1|5034.5|4984.5|5032.5|4982.5|0
1618538700000|2021-04-16 02:05:00|5032.9|4982.9|5032.4|4982.4|5033.7|4983.7|5032.4|4982.4|0
1618539000000|2021-04-16 02:10:00|5032.5|4982.5|5034.9|4984.9|5034.9|4984.9|5032.4|4982.4|0
1618539300000|2021-04-16 02:15:00|5034.4|4984.4|5034.9|4984.9|5036.1|4986.1|5033.7|4983.7|0
1618539600000|2021-04-16 02:20:00|5035.4|4985.4|5036.1|4986.1|5036.1|4986.1|5034.9|4984.9|0
1618539900000|2021-04-16 02:25:00|5035.6|4985.6|5036.1|4986.1|5036.1|4986.1|5034.9|4984.9|0
1618540200000|2021-04-16 02:30:00|5035.8|4985.8|5036.1|4986.1|5036.1|4986.1|5034.8|4984.8|0
1618540500000|2021-04-16 02:35:00|5036|4986|5036.1|4986.1|5037.3|4987.3|5035.4|4985.4|0
1618540800000|2021-04-16 02:40:00|5036|4986|5034.8|4984.8|5036.1|4986.1|5034.8|4984.8|0
1618541100000|2021-04-16 02:45:00|5035.3|4985.3|5036.1|4986.1|5036.1|4986.1|5035.3|4985.3|0
1618541400000|2021-04-16 02:50:00|5036|4986|5036|4986|5036.1|4986.1|5034.8|4984.8|0
1618542000000|2021-04-16 03:00:00|5036.1|4986.1|5037.3|4987.3|5037.3|4987.3|5036.1|4986.1|0
1618542300000|2021-04-16 03:05:00|5037.2|4987.2|5037.2|4987.2|5037.3|4987.3|5037.2|4987.2|0
1618542600000|2021-04-16 03:10:00|5037.3|4987.3|5036|4986|5037.3|4987.3|5036|4986|0
1618542900000|2021-04-16 03:15:00|5036.1|4986.1|5037.3|4987.3|5037.3|4987.3|5036|4986|0
1618543500000|2021-04-16 03:25:00|5037.8|4987.8|5037.3|4987.3|5038.5|4988.5|5037.3|4987.3|0
1618543800000|2021-04-16 03:30:00|5037.8|4987.8|5039.7|4989.7|5039.7|4989.7|5037.8|4987.8|0
1618544100000|2021-04-16 03:35:00|5039.2|4989.2|5038.5|4988.5|5039.7|4989.7|5038.5|4988.5|0
1618544400000|2021-04-16 03:40:00|5038.7|4988.7|5038.5|4988.5|5039.7|4989.7|5038.4|4988.4|0
1618544700000|2021-04-16 03:45:00|5038.4|4988.4|5037.2|4987.2|5038.4|4988.4|5037.2|4987.2|0
1618545000000|2021-04-16 03:50:00|5037.3|4987.3|5037.2|4987.2|5037.3|4987.3|5037.2|4987.2|0
1618545300000|2021-04-16 03:55:00|5037.3|4987.3|5037.2|4987.2|5037.3|4987.3|5037.2|4987.2|0
1618545600000|2021-04-16 04:00:00|5036.8|4986.8|5037.3|4987.3|5037.3|4987.3|5036|4986|0
1618545900000|2021-04-16 04:05:00|5037.2|4987.2|5037.3|4987.3|5037.3|4987.3|5036.1|4986.1|0
1618546200000|2021-04-16 04:10:00|5037.2|4987.2|5037.3|4987.3|5037.3|4987.3|5036|4986|0
1618546500000|2021-04-16 04:15:00|5037.2|4987.2|5037.2|4987.2|5037.3|4987.3|5036.1|4986.1|0
1618546800000|2021-04-16 04:20:00|5037.3|4987.3|5037.3|4987.3|5037.3|4987.3|5037.2|4987.2|0
1618547400000|2021-04-16 04:30:00|5037.4|4987.4|5037.4|4987.4|5037.4|4987.4|5037.3|4987.3|0
1618547700000|2021-04-16 04:35:00|5037.3|4987.3|5034.9|4984.9|5037.4|4987.4|5034.9|4984.9|0
1618548000000|2021-04-16 04:40:00|5035.4|4985.4|5036.1|4986.1|5036.1|4986.1|5035.4|4985.4|0
1618548300000|2021-04-16 04:45:00|5036.2|4986.2|5036.2|4986.2|5036.2|4986.2|5036.1|4986.1|0
1618548600000|2021-04-16 04:50:00|5036.1|4986.1|5037.4|4987.4|5037.4|4987.4|5036.1|4986.1|0
1618548900000|2021-04-16 04:55:00|5037.8|4987.8|5038.6|4988.6|5038.6|4988.6|5037.8|4987.8|0
1618549200000|2021-04-16 05:00:00|5038.7|4988.7|5038.6|4988.6|5038.7|4988.7|5038.6|4988.6|0
1618549500000|2021-04-16 05:05:00|5038.7|4988.7|5038.6|4988.6|5039.9|4989.9|5038.6|4988.6|0
1618549800000|2021-04-16 05:10:00|5038.1|4988.1|5038.6|4988.6|5038.6|4988.6|5037.4|4987.4|0
1618550100000|2021-04-16 05:15:00|5038.5|4988.5|5038.5|4988.5|5038.6|4988.6|5038.5|4988.5|0
1618550400000|2021-04-16 05:20:00|5038.6|4988.6|5039.7|4989.7|5039.8|4989.8|5038.5|4988.5|0
1618550700000|2021-04-16 05:25:00|5039.8|4989.8|5038.5|4988.5|5039.8|4989.8|5038.5|4988.5|0
1618551300000|2021-04-16 05:35:00|5039|4989|5041|4991|5041|4991|5039|4989|0
1618551600000|2021-04-16 05:40:00|5041.5|4991.5|5042.2|4992.2|5042.2|4992.2|5041.5|4991.5|0
1618551900000|2021-04-16 05:45:00|5042|4992|5041|4991|5042.2|4992.2|5041|4991|0
1618552200000|2021-04-16 05:50:00|5040.9|4990.9|5043.4|4993.4|5043.4|4993.4|5040.9|4990.9|0
1618552500000|2021-04-16 05:55:00|5043.9|4993.9|5043.4|4993.4|5044.6|4994.6|5043.4|4993.4|0
1618552800000|2021-04-16 06:00:00|5042.9|4992.9|5039.7|4989.7|5042.9|4992.9|5038.5|4988.5|0
1618553100000|2021-04-16 06:05:00|5039.8|4989.8|5039.7|4989.7|5041|4991|5038.5|4988.5|0
1618553400000|2021-04-16 06:10:00|5039.3|4989.3|5038.5|4988.5|5039.8|4989.8|5038.5|4988.5|0
1618553700000|2021-04-16 06:15:00|5038.1|4988.1|5038.5|4988.5|5038.5|4988.5|5037.3|4987.3|0
1618554000000|2021-04-16 06:20:00|5038|4988|5037.3|4987.3|5038|4988|5036.1|4986.1|0
1618554300000|2021-04-16 06:25:00|5036.8|4986.8|5036|4986|5036.8|4986.8|5034.8|4984.8|0
1618554600000|2021-04-16 06:30:00|5035.6|4985.6|5036|4986|5036|4986|5034.8|4984.8|0
1618554900000|2021-04-16 06:35:00|5036.5|4986.5|5036.1|4986.1|5037.3|4987.3|5036|4986|0
1618555200000|2021-04-16 06:40:00|5036|4986|5036.1|4986.1|5037.3|4987.3|5036|4986|0
1618555500000|2021-04-16 06:45:00|5036.6|4986.6|5037.3|4987.3|5037.3|4987.3|5036.6|4986.6|0
1618555800000|2021-04-16 06:50:00|5036.8|4986.8|5037.3|4987.3|5037.3|4987.3|5036.1|4986.1|0
1618556100000|2021-04-16 06:55:00|5036.8|4986.8|5037.3|4987.3|5037.3|4987.3|5034.8|4984.8|0
1618556400000|2021-04-16 07:00:00|5037.2|4987.2|5036.1|4986.1|5037.3|4987.3|5031.2|4981.2|0
1618556700000|2021-04-16 07:05:00|5036.5|4986.5|5002.3|4982.3|5038.5|4988.5|4999.3|4979.3|0
1618557000000|2021-04-16 07:10:00|5001.4|4981.4|5004.2|4984.2|5005.1|4985.1|4999.1|4979.1|0
1618557300000|2021-04-16 07:15:00|5004|4984|5006.7|4986.7|5007.1|4987.1|5003.4|4983.4|0
1618557600000|2021-04-16 07:20:00|5006.6|4986.6|5008.4|4988.4|5009.4|4989.4|5006.2|4986.2|0
1618557900000|2021-04-16 07:25:00|5008.2|4988.2|5010.8|4990.8|5011|4991|5006.8|4986.8|0
1618558200000|2021-04-16 07:30:00|5010.9|4990.9|5011.2|4991.2|5012.1|4992.1|5009.7|4989.7|0
1618558500000|2021-04-16 07:35:00|5011.3|4991.3|5012.5|4992.5|5015.4|4995.4|5011.3|4991.3|0
1618558800000|2021-04-16 07:40:00|5013|4993|5008.6|4988.6|5014.8|4994.8|5008.4|4988.4|0
1618559100000|2021-04-16 07:45:00|5008.7|4988.7|5008.6|4988.6|5009.2|4989.2|5007.3|4987.3|0
1618559400000|2021-04-16 07:50:00|5008.4|4988.4|5007.6|4987.6|5008.4|4988.4|5006.5|4986.5|0
1618559700000|2021-04-16 07:55:00|5007.4|4987.4|5004.6|4984.6|5007.6|4987.6|5004.2|4984.2|0
1618560000000|2021-04-16 08:00:00|5004.7|4984.7|5001.2|4981.2|5004.8|4984.8|5000.7|4980.7|0
1618560300000|2021-04-16 08:05:00|5001.3|4981.3|5002.3|4982.3|5002.3|4982.3|4998.4|4978.4|0
1618560600000|2021-04-16 08:10:00|5002.4|4982.4|5005|4985|5005.1|4985.1|5002|4982|0
1618560900000|2021-04-16 08:15:00|5004.9|4984.9|5005|4985|5005.5|4985.5|5003.5|4983.5|0
1618561200000|2021-04-16 08:20:00|5004.8|4984.8|5008.5|4988.5|5008.5|4988.5|5004.6|4984.6|0
1618561500000|2021-04-16 08:25:00|5008.3|4988.3|5008.8|4988.8|5008.9|4988.9|5006.9|4986.9|0
1618561800000|2021-04-16 08:30:00|5008.9|4988.9|5010.8|4990.8|5011.6|4991.6|5008.3|4988.3|0
1618562100000|2021-04-16 08:35:00|5010.9|4990.9|5010.2|4990.2|5014.5|4994.5|5009.8|4989.8|0
1618562400000|2021-04-16 08:40:00|5010.1|4990.1|5010.3|4990.3|5011.6|4991.6|5009.7|4989.7|0
1618562700000|2021-04-16 08:45:00|5010.2|4990.2|5009.6|4989.6|5010.2|4990.2|5008.7|4988.7|0
1618563000000|2021-04-16 08:50:00|5009.7|4989.7|5008.8|4988.8|5009.7|4989.7|5006.8|4986.8|0
1618563300000|2021-04-16 08:55:00|5008.7|4988.7|5010.5|4990.5|5010.7|4990.7|5008.7|4988.7|0
1618563600000|2021-04-16 09:00:00|5010.6|4990.6|5015.5|4995.5|5015.5|4995.5|5010.5|4990.5|0
1618563900000|2021-04-16 09:05:00|5015.4|4995.4|5013.7|4993.7|5015.8|4995.8|5013.7|4993.7|0
1618564200000|2021-04-16 09:10:00|5013.8|4993.8|5014.2|4994.2|5015|4995|5013.1|4993.1|0
1618564500000|2021-04-16 09:15:00|5014.3|4994.3|5009.7|4989.7|5014.5|4994.5|5009.2|4989.2|0
1618564800000|2021-04-16 09:20:00|5009.6|4989.6|5012.1|4992.1|5012.1|4992.1|5009.6|4989.6|0
1618565100000|2021-04-16 09:25:00|5012.2|4992.2|5016.9|4996.9|5017|4997|5012.2|4992.2|0
1618565400000|2021-04-16 09:30:00|5016.7|4996.7|5021|5001|5021|5001|5016.7|4996.7|0
1618565700000|2021-04-16 09:35:00|5021.1|5001.1|5024.2|5004.2|5024.2|5004.2|5021.1|5001.1|0
1618566000000|2021-04-16 09:40:00|5024|5004|5027.8|5007.8|5028.2|5008.2|5023.7|5003.7|0
1618566300000|2021-04-16 09:45:00|5027.7|5007.7|5024.1|5004.1|5027.7|5007.7|5023.9|5003.9|0
1618566600000|2021-04-16 09:50:00|5024.4|5004.4|5025.9|5005.9|5027.5|5007.5|5024.2|5004.2|0
1618566900000|2021-04-16 09:55:00|5026.1|5006.1|5023.6|5003.6|5026.6|5006.6|5023.6|5003.6|0
1618567200000|2021-04-16 10:00:00|5023.5|5003.5|5020.8|5000.8|5023.9|5003.9|5020.4|5000.4|0
1618567500000|2021-04-16 10:05:00|5020.4|5000.4|5019.8|4999.8|5020.5|5000.5|5018.9|4998.9|0
1618567800000|2021-04-16 10:10:00|5019.7|4999.7|5019.6|4999.6|5020.5|5000.5|5019.1|4999.1|0
1618568100000|2021-04-16 10:15:00|5019.5|4999.5|5021.3|5001.3|5021.3|5001.3|5018.9|4998.9|0
1618568400000|2021-04-16 10:20:00|5021.4|5001.4|5022.8|5002.8|5023.6|5003.6|5021.1|5001.1|0
1618568700000|2021-04-16 10:25:00|5022.6|5002.6|5022.4|5002.4|5022.9|5002.9|5021.7|5001.7|0
1618569000000|2021-04-16 10:30:00|5022.3|5002.3|5021.6|5001.6|5022.6|5002.6|5021.4|5001.4|0
1618569300000|2021-04-16 10:35:00|5021.9|5001.9|5022.2|5002.2|5022.7|5002.7|5021.4|5001.4|0
1618569600000|2021-04-16 10:40:00|5022.1|5002.1|5021.7|5001.7|5022.1|5002.1|5020.4|5000.4|0
1618569900000|2021-04-16 10:45:00|5021.6|5001.6|5022.3|5002.3|5023.1|5003.1|5021.6|5001.6|0
1618570200000|2021-04-16 10:50:00|5022.2|5002.2|5021.3|5001.3|5022.2|5002.2|5020.4|5000.4|0
1618570500000|2021-04-16 10:55:00|5021.1|5001.1|5021.9|5001.9|5021.9|5001.9|5020.7|5000.7|0
1618570800000|2021-04-16 11:00:00|5022.1|5002.1|5020.8|5000.8|5022.4|5002.4|5020.7|5000.7|0
1618571100000|2021-04-16 11:05:00|5020.9|5000.9|5022.2|5002.2|5022.2|5002.2|5019.9|4999.9|0
1618571400000|2021-04-16 11:10:00|5022.3|5002.3|5022.2|5002.2|5022.7|5002.7|5021.6|5001.6|0
1618571700000|2021-04-16 11:15:00|5022.4|5002.4|5023.7|5003.7|5024|5004|5022.4|5002.4|0
1618572000000|2021-04-16 11:20:00|5023.8|5003.8|5022.7|5002.7|5024.1|5004.1|5022.2|5002.2|0
1618572300000|2021-04-16 11:25:00|5022.5|5002.5|5022.6|5002.6|5022.6|5002.6|5021.7|5001.7|0
1618572600000|2021-04-16 11:30:00|5022.7|5002.7|5022.9|5002.9|5023.5|5003.5|5021.9|5001.9|0
1618572900000|2021-04-16 11:35:00|5022.5|5002.5|5022.5|5002.5|5022.7|5002.7|5022.1|5002.1|0
1618573200000|2021-04-16 11:40:00|5022.3|5002.3|5025.3|5005.3|5025.4|5005.4|5021.9|5001.9|0
1618573500000|2021-04-16 11:45:00|5025.2|5005.2|5025.5|5005.5|5026.4|5006.4|5025|5005|0
1618573800000|2021-04-16 11:50:00|5025.4|5005.4|5024|5004|5025.4|5005.4|5023.8|5003.8|0
1618574100000|2021-04-16 11:55:00|5023.4|5003.4|5019.3|4999.3|5023.4|5003.4|5019.1|4999.1|0
1618574400000|2021-04-16 12:00:00|5019.2|4999.2|5019.6|4999.6|5019.9|4999.9|5018.2|4998.2|0
1618574700000|2021-04-16 12:05:00|5019.5|4999.5|5018.9|4998.9|5019.5|4999.5|5018.4|4998.4|0
1618575000000|2021-04-16 12:10:00|5019|4999|5018.2|4998.2|5019.6|4999.6|5017.9|4997.9|0
1618575300000|2021-04-16 12:15:00|5018.3|4998.3|5018.9|4998.9|5019|4999|5017.8|4997.8|0
1618575600000|2021-04-16 12:20:00|5018.8|4998.8|5018.7|4998.7|5019.4|4999.4|5018.6|4998.6|0
1618575900000|2021-04-16 12:25:00|5018.8|4998.8|5019.1|4999.1|5019.3|4999.3|5018.6|4998.6|0
1618576200000|2021-04-16 12:30:00|5019.2|4999.2|5017.6|4997.6|5019.2|4999.2|5017.5|4997.5|0
1618576500000|2021-04-16 12:35:00|5017.5|4997.5|5016.1|4996.1|5017.5|4997.5|5015.6|4995.6|0
1618576800000|2021-04-16 12:40:00|5016|4996|5017.3|4997.3|5017.3|4997.3|5015.1|4995.1|0
1618577100000|2021-04-16 12:45:00|5017.2|4997.2|5015.8|4995.8|5017.2|4997.2|5015.4|4995.4|0
1618577400000|2021-04-16 12:50:00|5015.6|4995.6|5014.4|4994.4|5016|4996|5014.4|4994.4|0
1618577700000|2021-04-16 12:55:00|5014.5|4994.5|5012.1|4992.1|5014.5|4994.5|5011.7|4991.7|0
1618578000000|2021-04-16 13:00:00|5012.2|4992.2|5010.7|4990.7|5012.3|4992.3|5010.6|4990.6|0
1618578300000|2021-04-16 13:05:00|5010.8|4990.8|5012.1|4992.1|5012.1|4992.1|5010.3|4990.3|0
1618578600000|2021-04-16 13:10:00|5011.9|4991.9|5013.2|4993.2|5013.2|4993.2|5011.1|4991.1|0
1618578900000|2021-04-16 13:15:00|5013.3|4993.3|5015.8|4995.8|5015.8|4995.8|5013|4993|0
1618579200000|2021-04-16 13:20:00|5015.6|4995.6|5015.5|4995.5|5016.7|4996.7|5015|4995|0
1618579500000|2021-04-16 13:25:00|5015.6|4995.6|5015.9|4995.9|5016.6|4996.6|5015|4995|0
1618579800000|2021-04-16 13:30:00|5016|4996|5016.2|4996.2|5017.5|4997.5|5016|4996|0
1618580100000|2021-04-16 13:35:00|5016.3|4996.3|5016.4|4996.4|5018.1|4998.1|5016.3|4996.3|0
1618580400000|2021-04-16 13:40:00|5016.5|4996.5|5016.9|4996.9|5016.9|4996.9|5015.4|4995.4|0
1618580700000|2021-04-16 13:45:00|5016.4|4996.4|5016.7|4996.7|5017.4|4997.4|5016.4|4996.4|0
1618581000000|2021-04-16 13:50:00|5016.6|4996.6|5016.3|4996.3|5017.6|4997.6|5016.2|4996.2|0
1618581300000|2021-04-16 13:55:00|5016.2|4996.2|5015.4|4995.4|5016.2|4996.2|5014|4994|0
1618581600000|2021-04-16 14:00:00|5015.6|4995.6|5016|4996|5016|4996|5014.7|4994.7|0
1618581900000|2021-04-16 14:05:00|5016.1|4996.1|5015.5|4995.5|5016.5|4996.5|5015.1|4995.1|0
1618582200000|2021-04-16 14:10:00|5015.4|4995.4|5011.7|4991.7|5016.1|4996.1|5011.6|4991.6|0
1618582500000|2021-04-16 14:15:00|5011.6|4991.6|5009.2|4989.2|5011.7|4991.7|5008.8|4988.8|0
1618582800000|2021-04-16 14:20:00|5009.4|4989.4|5011.2|4991.2|5011.4|4991.4|5009.4|4989.4|0
1618583100000|2021-04-16 14:25:00|5011.1|4991.1|5009.1|4989.1|5011.9|4991.9|5009.1|4989.1|0
1618583400000|2021-04-16 14:30:00|5008.9|4988.9|5006.4|4986.4|5009.6|4989.6|5006.4|4986.4|0
1618583700000|2021-04-16 14:35:00|5006.3|4986.3|5006.5|4986.5|5006.8|4986.8|5005.8|4985.8|0
1618584000000|2021-04-16 14:40:00|5006.6|4986.6|5005.8|4985.8|5006.7|4986.7|5005.4|4985.4|0
1618584300000|2021-04-16 14:45:00|5006|4986|5007.7|4987.7|5007.8|4987.8|5005.8|4985.8|0
1618584600000|2021-04-16 14:50:00|5007.6|4987.6|5008.1|4988.1|5008.1|4988.1|5006.8|4986.8|0
1618584900000|2021-04-16 14:55:00|5008.3|4988.3|5009.7|4989.7|5009.7|4989.7|5008.3|4988.3|0
1618585200000|2021-04-16 15:00:00|5009.6|4989.6|5011.1|4991.1|5011.3|4991.3|5009.1|4989.1|0
1618585500000|2021-04-16 15:05:00|5011|4991|5010.8|4990.8|5011.4|4991.4|5010.5|4990.5|0
1618585800000|2021-04-16 15:10:00|5010.9|4990.9|5011.4|4991.4|5011.8|4991.8|5010.4|4990.4|0
1618586100000|2021-04-16 15:15:00|5011.3|4991.3|5012.6|4992.6|5012.9|4992.9|5011.2|4991.2|0
1618586400000|2021-04-16 15:20:00|5012.5|4992.5|5016.2|4996.2|5016.2|4996.2|5012.5|4992.5|0
1618586700000|2021-04-16 15:25:00|5016.3|4996.3|5013.9|4993.9|5016.7|4996.7|5013.6|4993.6|0
1618587000000|2021-04-16 15:30:00|5030.3|4980.3|5029.5|4979.5|5031.9|4981.9|5029.4|4979.4|0
1618587300000|2021-04-16 15:35:00|5029|4979|5030.7|4980.7|5031.9|4981.9|5028.3|4978.3|0
1618587600000|2021-04-16 15:40:00|5030.6|4980.6|5029.4|4979.4|5030.7|4980.7|5029.3|4979.3|0
1618587900000|2021-04-16 15:45:00|5029.9|4979.9|5031.8|4981.8|5031.9|4981.9|5029.4|4979.4|0
1618588200000|2021-04-16 15:50:00|5032.3|4982.3|5033|4983|5033.1|4983.1|5031.8|4981.8|0
1618588500000|2021-04-16 15:55:00|5033.1|4983.1|5031.8|4981.8|5033.1|4983.1|5031.8|4981.8|0
1618588800000|2021-04-16 16:00:00|5031.9|4981.9|5033.1|4983.1|5034.3|4984.3|5031.8|4981.8|0
1618589100000|2021-04-16 16:05:00|5033|4983|5031.9|4981.9|5033.1|4983.1|5031.9|4981.9|0
1618589400000|2021-04-16 16:10:00|5032|4982|5033.2|4983.2|5033.2|4983.2|5031.9|4981.9|0
1618589700000|2021-04-16 16:15:00|5033.1|4983.1|5033.2|4983.2|5033.2|4983.2|5033.1|4983.1|0
1618590000000|2021-04-16 16:20:00|5033.1|4983.1|5035.6|4985.6|5035.6|4985.6|5033.1|4983.1|0
1618590300000|2021-04-16 16:25:00|5034.4|4984.4|5035.5|4985.5|5035.6|4985.6|5034.4|4984.4|0
1618590600000|2021-04-16 16:30:00|5035.1|4985.1|5034.4|4984.4|5035.1|4985.1|5034.3|4984.3|0
1618590900000|2021-04-16 16:35:00|5033.9|4983.9|5034.4|4984.4|5034.4|4984.4|5033.2|4983.2|0
1618591200000|2021-04-16 16:40:00|5033.9|4983.9|5034.4|4984.4|5034.4|4984.4|5033.2|4983.2|0
1618591500000|2021-04-16 16:45:00|5034.5|4984.5|5035.5|4985.5|5035.6|4985.6|5033.2|4983.2|0
1618591800000|2021-04-16 16:50:00|5035.1|4985.1|5033.1|4983.1|5035.1|4985.1|5033|4983|0
1618592100000|2021-04-16 16:55:00|5033.5|4983.5|5034.3|4984.3|5034.3|4984.3|5033|4983|0
1618592400000|2021-04-16 17:00:00|5034.2|4984.2|5033|4983|5034.3|4984.3|5033|4983|0
1618592700000|2021-04-16 17:05:00|5033.1|4983.1|5034.2|4984.2|5034.3|4984.3|5033|4983|0
1618593000000|2021-04-16 17:10:00|5033.8|4983.8|5033|4983|5034.2|4984.2|5033|4983|0
1618593300000|2021-04-16 17:15:00|5033.1|4983.1|5034.3|4984.3|5034.3|4984.3|5033|4983|0
1618593600000|2021-04-16 17:20:00|5033.8|4983.8|5033|4983|5034.3|4984.3|5033|4983|0
1618593900000|2021-04-16 17:25:00|5033.1|4983.1|5034.2|4984.2|5034.3|4984.3|5033|4983|0
1618594200000|2021-04-16 17:30:00|5034.3|4984.3|5034.2|4984.2|5034.3|4984.3|5034.2|4984.2|0
1618594500000|2021-04-16 17:35:00|5034.3|4984.3|5035.5|4985.5|5036.7|4986.7|5034.2|4984.2|0
1618594800000|2021-04-16 17:40:00|5035.4|4985.4|5035.5|4985.5|5035.5|4985.5|5035.4|4985.4|0
1618595100000|2021-04-16 17:45:00|5036|4986|5036.6|4986.6|5036.7|4986.7|5035.4|4985.4|0
1618595400000|2021-04-16 17:50:00|5036.7|4986.7|5036.6|4986.6|5036.7|4986.7|5036.6|4986.6|0
1618595700000|2021-04-16 17:55:00|5036.1|4986.1|5035.4|4985.4|5036.1|4986.1|5035.4|4985.4|0
1618596000000|2021-04-16 18:00:00|5034.9|4984.9|5036.8|4986.8|5036.8|4986.8|5034.2|4984.2|0
1618596300000|2021-04-16 18:05:00|5036.9|4986.9|5038|4988|5038|4988|5036.8|4986.8|0
1618596600000|2021-04-16 18:10:00|5038.5|4988.5|5039.2|4989.2|5039.3|4989.3|5038.5|4988.5|0
1618596900000|2021-04-16 18:15:00|5039.3|4989.3|5039.2|4989.2|5039.3|4989.3|5039.2|4989.2|0
1618597200000|2021-04-16 18:20:00|5039.1|4989.1|5040.4|4990.4|5040.5|4990.5|5039.1|4989.1|0
1618597500000|2021-04-16 18:25:00|5040|4990|5039.3|4989.3|5040.5|4990.5|5039.2|4989.2|0
1618597800000|2021-04-16 18:30:00|5039.7|4989.7|5041.7|4991.7|5041.7|4991.7|5039.7|4989.7|0
1618598100000|2021-04-16 18:35:00|5042.1|4992.1|5041.7|4991.7|5042.9|4992.9|5041.6|4991.6|0
1618598400000|2021-04-16 18:40:00|5042.1|4992.1|5042.9|4992.9|5042.9|4992.9|5041.6|4991.6|0
1618598700000|2021-04-16 18:45:00|5043|4993|5043|4993|5043|4993|5042.9|4992.9|0
1618599000000|2021-04-16 18:50:00|5044.1|4994.1|5044.2|4994.2|5045.4|4995.4|5043|4993|0
1618599300000|2021-04-16 18:55:00|5044.1|4994.1|5045.4|4995.4|5045.4|4995.4|5044.1|4994.1|0
1618599600000|2021-04-16 19:00:00|5044.9|4994.9|5044.1|4994.1|5045.4|4995.4|5044.1|4994.1|0
1618599900000|2021-04-16 19:05:00|5044.6|4994.6|5044.1|4994.1|5045.3|4995.3|5042.9|4992.9|0
1618600200000|2021-04-16 19:10:00|5044|4994|5045.3|4995.3|5045.3|4995.3|5044|4994|0
1618600500000|2021-04-16 19:15:00|5044.9|4994.9|5044.1|4994.1|5044.9|4994.9|5044.1|4994.1|0
1618600800000|2021-04-16 19:20:00|5044.6|4994.6|5045.4|4995.4|5045.4|4995.4|5044.1|4994.1|0
1618601100000|2021-04-16 19:25:00|5045.3|4995.3|5045.4|4995.4|5045.4|4995.4|5045.3|4995.3|0
1618601400000|2021-04-16 19:30:00|5044.9|4994.9|5045.4|4995.4|5046.6|4996.6|5044.2|4994.2|0
1618601700000|2021-04-16 19:35:00|5045.9|4995.9|5046.7|4996.7|5046.8|4996.8|5045.4|4995.4|0
1618602000000|2021-04-16 19:40:00|5046.8|4996.8|5047.8|4997.8|5047.9|4997.9|5045.4|4995.4|0
1618602300000|2021-04-16 19:45:00|5047.4|4997.4|5047.7|4997.7|5047.8|4997.8|5045.3|4995.3|0
1618602600000|2021-04-16 19:50:00|5047.8|4997.8|5047.6|4997.6|5049.2|4999.2|5046.4|4996.4|0
1618602900000|2021-04-16 19:55:00|5047.7|4997.7|5048.7|4998.7|5048.8|4998.8|5046.3|4996.3|0
1618603200000|2021-04-16 20:00:00|5048.6|4998.6|5047.1|4997.1|5050|5000|5045.7|4995.7|0
1618603500000|2021-04-16 20:05:00|5047|4997|5045.5|4995.5|5047|4997|5045.2|4995.2|0
1618603800000|2021-04-16 20:10:00|5045.7|4995.7|5044.5|4994.5|5046.6|4996.6|5043.9|4993.9|0
1618604100000|2021-04-16 20:15:00|5044.6|4994.6|5044.4|4994.4|5044.8|4994.8|5043.9|4993.9|0
1618604400000|2021-04-16 20:20:00|5044.3|4994.3|5044.7|4994.7|5044.7|4994.7|5044|4994|0
1618604700000|2021-04-16 20:25:00|5044.8|4994.8|5045.2|4995.2|5045.3|4995.3|5044.8|4994.8|0
1618605000000|2021-04-16 20:30:00|5044.7|4994.7|5045.6|4995.6|5045.8|4995.8|5044.7|4994.7|0
1618605300000|2021-04-16 20:35:00|5045.3|4995.3|5045.1|4995.1|5045.8|4995.8|5044.7|4994.7|0
1618605600000|2021-04-16 20:40:00|5044.7|4994.7|5045.1|4995.1|5045.6|4995.6|5044.2|4994.2|0
1618605900000|2021-04-16 20:45:00|5045.3|4995.3|5044.7|4994.7|5045.3|4995.3|5044.2|4994.2|0
1618606200000|2021-04-16 20:50:00|5044.5|4994.5|5044|4994|5044.7|4994.7|5044|4994|0
1618606500000|2021-04-16 20:55:00|5044.2|4994.2|5044.5|4994.5|5045.3|4995.3|5043.7|4993.7|0
1618783200000|2021-04-18 22:00:00|5036.8|4986.8|5038.6|4988.6|5038.9|4988.9|5036.4|4986.4|0
1618783500000|2021-04-18 22:05:00|5038.4|4988.4|5037.9|4987.9|5038.6|4988.6|5037|4987|0
1618783800000|2021-04-18 22:10:00|5037.8|4987.8|5037.3|4987.3|5037.8|4987.8|5037|4987|0
1618784100000|2021-04-18 22:15:00|5037.2|4987.2|5037.3|4987.3|5037.3|4987.3|5037|4987|0
1618784400000|2021-04-18 22:20:00|5037.4|4987.4|5037.5|4987.5|5038.1|4988.1|5037.3|4987.3|0
1618784700000|2021-04-18 22:25:00|5037.6|4987.6|5038.1|4988.1|5038.1|4988.1|5037.6|4987.6|0
1618785000000|2021-04-18 22:30:00|5038.4|4988.4|5038.1|4988.1|5038.4|4988.4|5038.1|4988.1|0
1618785300000|2021-04-18 22:35:00|5038.4|4988.4|5038.6|4988.6|5038.6|4988.6|5038.1|4988.1|0
1618785600000|2021-04-18 22:40:00|5038.9|4988.9|5038.9|4988.9|5038.9|4988.9|5038.9|4988.9|0
1618785900000|2021-04-18 22:45:00|5038.8|4988.8|5038.9|4988.9|5039|4989|5038.6|4988.6|0
1618786200000|2021-04-18 22:50:00|5038.7|4988.7|5039.5|4989.5|5039.5|4989.5|5038.7|4988.7|0
1618786500000|2021-04-18 22:55:00|5039.6|4989.6|5039.7|4989.7|5040.2|4990.2|5039.5|4989.5|0
1618786800000|2021-04-18 23:00:00|5039.5|4989.5|5039.1|4989.1|5039.7|4989.7|5038.9|4988.9|0
1618787100000|2021-04-18 23:05:00|5039.5|4989.5|5040|4990|5040.2|4990.2|5039.5|4989.5|0
1618787400000|2021-04-18 23:10:00|5039.7|4989.7|5039.7|4989.7|5040|4990|5039.7|4989.7|0
1618787700000|2021-04-18 23:15:00|5039.8|4989.8|5039.1|4989.1|5040|4990|5038.9|4988.9|0
1618788000000|2021-04-18 23:20:00|5039.5|4989.5|5039.5|4989.5|5039.7|4989.7|5039.1|4989.1|0
1618788300000|2021-04-18 23:25:00|5039.1|4989.1|5038.9|4988.9|5039.5|4989.5|5038.9|4988.9|0
1618788600000|2021-04-18 23:30:00|5038.8|4988.8|5039.1|4989.1|5039.1|4989.1|5038.4|4988.4|0
1618788900000|2021-04-18 23:35:00|5038.9|4988.9|5038.6|4988.6|5039.1|4989.1|5038.6|4988.6|0
1618789200000|2021-04-18 23:40:00|5038.5|4988.5|5037.9|4987.9|5038.5|4988.5|5037.5|4987.5|0
1618789500000|2021-04-18 23:45:00|5038|4988|5038.1|4988.1|5038.6|4988.6|5038|4988|0
1618789800000|2021-04-18 23:50:00|5038.2|4988.2|5037|4987|5038.4|4988.4|5037|4987|0
1618790100000|2021-04-18 23:55:00|5036.9|4986.9|5035.6|4985.6|5036.9|4986.9|5035.6|4985.6|0
1618790400000|2021-04-19 00:00:00|5035.7|4985.7|5035.4|4985.4|5036.5|4986.5|5034.6|4984.6|0
1618790700000|2021-04-19 00:05:00|5035.1|4985.1|5033.3|4983.3|5035.1|4985.1|5031.9|4981.9|0
1618791000000|2021-04-19 00:10:00|5033.5|4983.5|5034.6|4984.6|5035.1|4985.1|5033.3|4983.3|0
1618791300000|2021-04-19 00:15:00|5034.5|4984.5|5035|4985|5036.2|4986.2|5032.7|4982.7|0
1618791600000|2021-04-19 00:20:00|5034.6|4984.6|5033.8|4983.8|5035|4985|5032.6|4982.6|0
1618791900000|2021-04-19 00:25:00|5034.1|4984.1|5033.9|4983.9|5035|4985|5033.8|4983.8|0
1618792200000|2021-04-19 00:30:00|5033.8|4983.8|5036.3|4986.3|5037.5|4987.5|5032.6|4982.6|0
1618792500000|2021-04-19 00:35:00|5036.2|4986.2|5037.5|4987.5|5037.5|4987.5|5035|4985|0
1618792800000|2021-04-19 00:40:00|5037.4|4987.4|5036.2|4986.2|5037.5|4987.5|5036.2|4986.2|0
1618793100000|2021-04-19 00:45:00|5036.3|4986.3|5038.7|4988.7|5038.7|4988.7|5036.2|4986.2|0
1618793400000|2021-04-19 00:50:00|5039.9|4989.9|5038.7|4988.7|5039.9|4989.9|5037.5|4987.5|0
1618793700000|2021-04-19 00:55:00|5038.3|4988.3|5037.5|4987.5|5038.3|4988.3|5036.3|4986.3|0
1618794000000|2021-04-19 01:00:00|5037.3|4987.3|5036.3|4986.3|5037.6|4987.6|5036.3|4986.3|0
1618794300000|2021-04-19 01:05:00|5036.2|4986.2|5037.5|4987.5|5037.5|4987.5|5036.2|4986.2|0
1618794600000|2021-04-19 01:10:00|5037.4|4987.4|5038.7|4988.7|5038.7|4988.7|5036.2|4986.2|0
1618794900000|2021-04-19 01:15:00|5039.1|4989.1|5038.6|4988.6|5039.9|4989.9|5037.4|4987.4|0
1618795200000|2021-04-19 01:20:00|5038.2|4988.2|5035|4985|5038.6|4988.6|5035|4985|0
1618795500000|2021-04-19 01:25:00|5035.5|4985.5|5036.2|4986.2|5036.3|4986.3|5035|4985|0
1618795800000|2021-04-19 01:30:00|5036.3|4986.3|5035|4985|5036.3|4986.3|5033.8|4983.8|0
1618796100000|2021-04-19 01:35:00|5034.8|4984.8|5037.4|4987.4|5037.4|4987.4|5033.8|4983.8|0
1618796400000|2021-04-19 01:40:00|5037.5|4987.5|5038.7|4988.7|5038.7|4988.7|5037.4|4987.4|0
1618796700000|2021-04-19 01:45:00|5038.2|4988.2|5039.9|4989.9|5040|4990|5037.5|4987.5|0
1618797000000|2021-04-19 01:50:00|5040|4990|5041.1|4991.1|5041.2|4991.2|5039.9|4989.9|0
1618797300000|2021-04-19 01:55:00|5041.2|4991.2|5040|4990|5041.2|4991.2|5039.9|4989.9|0
1618797600000|2021-04-19 02:00:00|5039.9|4989.9|5041.2|4991.2|5041.2|4991.2|5038.7|4988.7|0
1618797900000|2021-04-19 02:05:00|5041.7|4991.7|5041.2|4991.2|5042.4|4992.4|5041.2|4991.2|0
1618798200000|2021-04-19 02:10:00|5041.3|4991.3|5042.4|4992.4|5042.4|4992.4|5041.3|4991.3|0
1618798800000|2021-04-19 02:20:00|5042|4992|5043.6|4993.6|5043.6|4993.6|5041.2|4991.2|0
1618799100000|2021-04-19 02:25:00|5043.2|4993.2|5042.4|4992.4|5043.6|4993.6|5042.4|4992.4|0
1618799400000|2021-04-19 02:30:00|5042.5|4992.5|5042.4|4992.4|5042.5|4992.5|5042.4|4992.4|0
1618799700000|2021-04-19 02:35:00|5042|4992|5041.2|4991.2|5042|4992|5041.2|4991.2|0
1618800000000|2021-04-19 02:40:00|5041.3|4991.3|5041.2|4991.2|5041.3|4991.3|5041.2|4991.2|0
1618800300000|2021-04-19 02:45:00|5041.3|4991.3|5040.1|4990.1|5041.3|4991.3|5040.1|4990.1|0
1618800600000|2021-04-19 02:50:00|5040.5|4990.5|5041.3|4991.3|5041.3|4991.3|5040.1|4990.1|0
1618800900000|2021-04-19 02:55:00|5041.2|4991.2|5040.1|4990.1|5041.3|4991.3|5038.8|4988.8|0
1618801200000|2021-04-19 03:00:00|5040|4990|5041.2|4991.2|5041.2|4991.2|5040|4990|0
1618801800000|2021-04-19 03:10:00|5041.3|4991.3|5042.5|4992.5|5042.5|4992.5|5041.3|4991.3|0
1618802100000|2021-04-19 03:15:00|5043|4993|5044.3|4994.3|5044.9|4994.9|5043|4993|0
1618802400000|2021-04-19 03:20:00|5044.9|4994.9|5044.9|4994.9|5044.9|4994.9|5043.7|4993.7|0
1618802700000|2021-04-19 03:25:00|5044.6|4994.6|5043.7|4993.7|5044.6|4994.6|5043.7|4993.7|0
1618803000000|2021-04-19 03:30:00|5043.6|4993.6|5043.7|4993.7|5043.7|4993.7|5042.4|4992.4|0
1618803300000|2021-04-19 03:35:00|5043.2|4993.2|5043.7|4993.7|5044.9|4994.9|5042.5|4992.5|0
1618803600000|2021-04-19 03:40:00|5043.2|4993.2|5042.5|4992.5|5043.2|4993.2|5042.5|4992.5|0
1618803900000|2021-04-19 03:45:00|5042.4|4992.4|5042.5|4992.5|5042.5|4992.5|5041.3|4991.3|0
1618804200000|2021-04-19 03:50:00|5042.4|4992.4|5041.3|4991.3|5042.4|4992.4|5041.2|4991.2|0
1618804500000|2021-04-19 03:55:00|5041.2|4991.2|5041.3|4991.3|5041.3|4991.3|5041.2|4991.2|0
1618804800000|2021-04-19 04:00:00|5041.2|4991.2|5041.3|4991.3|5041.3|4991.3|5041.2|4991.2|0
1618806000000|2021-04-19 04:20:00|5041.7|4991.7|5041.3|4991.3|5042.5|4992.5|5041.3|4991.3|0
1618806300000|2021-04-19 04:25:00|5041.8|4991.8|5042.5|4992.5|5042.5|4992.5|5041.8|4991.8|0
1618806600000|2021-04-19 04:30:00|5042.6|4992.6|5043.8|4993.8|5043.8|4993.8|5042.6|4992.6|0
1618806900000|2021-04-19 04:35:00|5043.7|4993.7|5042.5|4992.5|5043.7|4993.7|5042|4992|0
1618808100000|2021-04-19 04:55:00|5042.3|4992.3|5042.5|4992.5|5042.5|4992.5|5041.3|4991.3|0
1618808400000|2021-04-19 05:00:00|5042|4992|5042.6|4992.6|5043.7|4993.7|5041.3|4991.3|0
1618808700000|2021-04-19 05:05:00|5042.5|4992.5|5038.9|4988.9|5042.5|4992.5|5038.9|4988.9|0
1618809000000|2021-04-19 05:10:00|5038.4|4988.4|5037.7|4987.7|5038.4|4988.4|5037.7|4987.7|0
1618809600000|2021-04-19 05:20:00|5037.2|4987.2|5036.5|4986.5|5037.7|4987.7|5036.5|4986.5|0
1618809900000|2021-04-19 05:25:00|5036.7|4986.7|5038.9|4988.9|5038.9|4988.9|5036.7|4986.7|0
1618810200000|2021-04-19 05:30:00|5038.4|4988.4|5037.7|4987.7|5038.4|4988.4|5037.7|4987.7|0
1618810500000|2021-04-19 05:35:00|5038.1|4988.1|5038.9|4988.9|5038.9|4988.9|5037.7|4987.7|0
1618810800000|2021-04-19 05:40:00|5039|4989|5040.1|4990.1|5040.2|4990.2|5039|4989|0
1618811100000|2021-04-19 05:45:00|5039.7|4989.7|5039|4989|5040.1|4990.1|5038.9|4988.9|0
1618811400000|2021-04-19 05:50:00|5038.9|4988.9|5037.8|4987.8|5039|4989|5037.8|4987.8|0
1618811700000|2021-04-19 05:55:00|5038.2|4988.2|5037.8|4987.8|5039|4989|5037.7|4987.7|0
1618812000000|2021-04-19 06:00:00|5037.3|4987.3|5035.3|4985.3|5037.3|4987.3|5034.1|4984.1|0
1618812300000|2021-04-19 06:05:00|5034.9|4984.9|5035.3|4985.3|5035.3|4985.3|5032.9|4982.9|0
1618812600000|2021-04-19 06:10:00|5035.7|4985.7|5036.5|4986.5|5037.7|4987.7|5035.3|4985.3|0
1618812900000|2021-04-19 06:15:00|5037|4987|5037.7|4987.7|5037.8|4987.8|5037|4987|0
1618813200000|2021-04-19 06:20:00|5037.8|4987.8|5037.8|4987.8|5037.8|4987.8|5036.5|4986.5|0
1618813500000|2021-04-19 06:25:00|5037.7|4987.7|5036.5|4986.5|5037.7|4987.7|5036.5|4986.5|0
1618813800000|2021-04-19 06:30:00|5036.3|4986.3|5032.9|4982.9|5036.5|4986.5|5032.9|4982.9|0
1618814100000|2021-04-19 06:35:00|5032.7|4982.7|5034.1|4984.1|5034.1|4984.1|5031.6|4981.6|0
1618814400000|2021-04-19 06:40:00|5033.7|4983.7|5031.7|4981.7|5033.7|4983.7|5030.5|4980.5|0
1618814700000|2021-04-19 06:45:00|5032.1|4982.1|5031.7|4981.7|5034.1|4984.1|5030.5|4980.5|0
1618815000000|2021-04-19 06:50:00|5031.3|4981.3|5031.7|4981.7|5031.7|4981.7|5030.5|4980.5|0
1618815300000|2021-04-19 06:55:00|5031.3|4981.3|5033|4983|5033|4983|5029.3|4979.3|0
1618815600000|2021-04-19 07:00:00|5032.9|4982.9|5035.4|4985.4|5037.7|4987.7|5031.8|4981.8|0
1618815900000|2021-04-19 07:05:00|5035|4985|5032.6|5012.6|5038.4|5018.4|5031.8|4981.8|0
1618816200000|2021-04-19 07:10:00|5032.2|5012.2|5034.2|5014.2|5036.1|5016.1|5031.3|5011.3|0
1618816500000|2021-04-19 07:15:00|5034.5|5014.5|5029.7|5009.7|5034.8|5014.8|5029.7|5009.7|0
1618816800000|2021-04-19 07:20:00|5029.5|5009.5|5026.9|5006.9|5029.7|5009.7|5024.6|5004.6|0
1618817100000|2021-04-19 07:25:00|5027|5007|5031.4|5011.4|5031.5|5011.5|5026.6|5006.6|0
1618817400000|2021-04-19 07:30:00|5031.2|5011.2|5031.1|5011.1|5031.4|5011.4|5030.3|5010.3|0
1618817700000|2021-04-19 07:35:00|5031|5011|5029.8|5009.8|5031|5011|5029|5009|0
1618818000000|2021-04-19 07:40:00|5029.6|5009.6|5031.8|5011.8|5031.8|5011.8|5029.1|5009.1|0
1618818300000|2021-04-19 07:45:00|5031.9|5011.9|5032.8|5012.8|5033.1|5013.1|5030.6|5010.6|0
1618818600000|2021-04-19 07:50:00|5032.4|5012.4|5031.2|5011.2|5033.7|5013.7|5031.2|5011.2|0
1618818900000|2021-04-19 07:55:00|5031.4|5011.4|5031|5011|5032|5012|5029.8|5009.8|0
1618819200000|2021-04-19 08:00:00|5030.8|5010.8|5030.3|5010.3|5030.8|5010.8|5029.7|5009.7|0
1618819500000|2021-04-19 08:05:00|5030.5|5010.5|5034|5014|5034.5|5014.5|5030|5010|0
1618819800000|2021-04-19 08:10:00|5033.7|5013.7|5034.1|5014.1|5035|5015|5033.7|5013.7|0
1618820100000|2021-04-19 08:15:00|5034.2|5014.2|5035.4|5015.4|5035.9|5015.9|5032.7|5012.7|0
1618820400000|2021-04-19 08:20:00|5035.5|5015.5|5038|5018|5038.6|5018.6|5035.2|5015.2|0
1618820700000|2021-04-19 08:25:00|5037.9|5017.9|5037.3|5017.3|5038.7|5018.7|5037.3|5017.3|0
1618821000000|2021-04-19 08:30:00|5037.1|5017.1|5036.3|5016.3|5037.1|5017.1|5034.9|5014.9|0
1618821300000|2021-04-19 08:35:00|5036.4|5016.4|5038|5018|5038.8|5018.8|5036.4|5016.4|0
1618821600000|2021-04-19 08:40:00|5037.9|5017.9|5039.8|5019.8|5039.9|5019.9|5037.6|5017.6|0
1618821900000|2021-04-19 08:45:00|5039.9|5019.9|5039.7|5019.7|5041.8|5021.8|5039.3|5019.3|0
1618822200000|2021-04-19 08:50:00|5039.5|5019.5|5037.9|5017.9|5040.2|5020.2|5037.6|5017.6|0
1618822500000|2021-04-19 08:55:00|5037.8|5017.8|5036.3|5016.3|5037.9|5017.9|5035.9|5015.9|0
1618822800000|2021-04-19 09:00:00|5035.9|5015.9|5033.1|5013.1|5036.1|5016.1|5033|5013|0
1618823100000|2021-04-19 09:05:00|5033.2|5013.2|5031|5011|5033.2|5013.2|5030.4|5010.4|0
1618823400000|2021-04-19 09:10:00|5030.8|5010.8|5032.4|5012.4|5032.5|5012.5|5030.6|5010.6|0
1618823700000|2021-04-19 09:15:00|5032|5012|5033.2|5013.2|5033.4|5013.4|5032|5012|0
1618824000000|2021-04-19 09:20:00|5033.3|5013.3|5034.2|5014.2|5035.2|5015.2|5033.3|5013.3|0
1618824300000|2021-04-19 09:25:00|5034.4|5014.4|5033.9|5013.9|5035|5015|5033.2|5013.2|0
1618824600000|2021-04-19 09:30:00|5034|5014|5033.9|5013.9|5034.4|5014.4|5033.7|5013.7|0
1618824900000|2021-04-19 09:35:00|5033.8|5013.8|5032.7|5012.7|5034.1|5014.1|5031.7|5011.7|0
1618825200000|2021-04-19 09:40:00|5032.5|5012.5|5032.8|5012.8|5033.7|5013.7|5032.5|5012.5|0
1618825500000|2021-04-19 09:45:00|5032.9|5012.9|5035.1|5015.1|5035.1|5015.1|5032.6|5012.6|0
1618825800000|2021-04-19 09:50:00|5034.9|5014.9|5034.1|5014.1|5034.9|5014.9|5033.8|5013.8|0
1618826100000|2021-04-19 09:55:00|5034.2|5014.2|5035.1|5015.1|5035.4|5015.4|5034|5014|0
1618826400000|2021-04-19 10:00:00|5035.2|5015.2|5034.6|5014.6|5035.2|5015.2|5034.3|5014.3|0
1618826700000|2021-04-19 10:05:00|5034.7|5014.7|5034.9|5014.9|5035.3|5015.3|5033.8|5013.8|0
1618827000000|2021-04-19 10:10:00|5035.2|5015.2|5034.8|5014.8|5035.2|5015.2|5034.5|5014.5|0
1618827300000|2021-04-19 10:15:00|5034.9|5014.9|5034.2|5014.2|5034.9|5014.9|5034.1|5014.1|0
1618827600000|2021-04-19 10:20:00|5034.4|5014.4|5033.5|5013.5|5034.4|5014.4|5032.3|5012.3|0
1618827900000|2021-04-19 10:25:00|5033.4|5013.4|5032.3|5012.3|5033.5|5013.5|5031.7|5011.7|0
1618828200000|2021-04-19 10:30:00|5032.4|5012.4|5032.2|5012.2|5032.5|5012.5|5032|5012|0
1618828500000|2021-04-19 10:35:00|5032.1|5012.1|5031.2|5011.2|5032.2|5012.2|5031.1|5011.1|0
1618828800000|2021-04-19 10:40:00|5031|5011|5029|5009|5031.1|5011.1|5029|5009|0
1618829100000|2021-04-19 10:45:00|5028.8|5008.8|5028.2|5008.2|5029.1|5009.1|5028.2|5008.2|0
1618829400000|2021-04-19 10:50:00|5028.3|5008.3|5030|5010|5030.1|5010.1|5028.1|5008.1|0
1618829700000|2021-04-19 10:55:00|5030.1|5010.1|5028.7|5008.7|5030.1|5010.1|5028.5|5008.5|0
1618830000000|2021-04-19 11:00:00|5028.6|5008.6|5029|5009|5029.1|5009.1|5028.4|5008.4|0
1618830300000|2021-04-19 11:05:00|5028.9|5008.9|5029.6|5009.6|5030.1|5010.1|5028.9|5008.9|0
1618830600000|2021-04-19 11:10:00|5029.9|5009.9|5030.9|5010.9|5030.9|5010.9|5029.9|5009.9|0
1618830900000|2021-04-19 11:15:00|5030.7|5010.7|5031.1|5011.1|5031.4|5011.4|5030.3|5010.3|0
1618831200000|2021-04-19 11:20:00|5031|5011|5033.4|5013.4|5033.4|5013.4|5031|5011|0
1618831500000|2021-04-19 11:25:00|5033.5|5013.5|5034|5014|5034.4|5014.4|5033.4|5013.4|0
1618831800000|2021-04-19 11:30:00|5033.8|5013.8|5033.7|5013.7|5034.1|5014.1|5033.2|5013.2|0
1618832100000|2021-04-19 11:35:00|5033.6|5013.6|5032.4|5012.4|5033.7|5013.7|5032.2|5012.2|0
1618832400000|2021-04-19 11:40:00|5032.5|5012.5|5030.1|5010.1|5032.9|5012.9|5030|5010|0
1618832700000|2021-04-19 11:45:00|5030|5010|5027.9|5007.9|5030|5010|5027|5007|0
1618833000000|2021-04-19 11:50:00|5027.8|5007.8|5026.6|5006.6|5028|5008|5026.6|5006.6|0
1618833300000|2021-04-19 11:55:00|5026.8|5006.8|5023.6|5003.6|5026.8|5006.8|5023.4|5003.4|0
1618833600000|2021-04-19 12:00:00|5023.5|5003.5|5024.9|5004.9|5024.9|5004.9|5022.7|5002.7|0
1618833900000|2021-04-19 12:05:00|5025|5005|5024.7|5004.7|5026.3|5006.3|5024.5|5004.5|0
1618834200000|2021-04-19 12:10:00|5024.6|5004.6|5025.3|5005.3|5025.5|5005.5|5024.1|5004.1|0
1618834500000|2021-04-19 12:15:00|5025.2|5005.2|5024.1|5004.1|5025.5|5005.5|5023.1|5003.1|0
1618834800000|2021-04-19 12:20:00|5024.2|5004.2|5022.5|5002.5|5024.4|5004.4|5021.8|5001.8|0
1618835100000|2021-04-19 12:25:00|5022.6|5002.6|5019.7|4999.7|5022.7|5002.7|5019.7|4999.7|0
1618835400000|2021-04-19 12:30:00|5019.6|4999.6|5022.9|5002.9|5022.9|5002.9|5019.5|4999.5|0
1618835700000|2021-04-19 12:35:00|5022.5|5002.5|5022|5002|5023.2|5003.2|5021.8|5001.8|0
1618836000000|2021-04-19 12:40:00|5022.1|5002.1|5024.7|5004.7|5024.8|5004.8|5021.8|5001.8|0
1618836300000|2021-04-19 12:45:00|5024.6|5004.6|5026.8|5006.8|5027.3|5007.3|5023.9|5003.9|0
1618836600000|2021-04-19 12:50:00|5026.7|5006.7|5026.5|5006.5|5026.8|5006.8|5025.4|5005.4|0
1618836900000|2021-04-19 12:55:00|5026.1|5006.1|5023.8|5003.8|5026.1|5006.1|5023.7|5003.7|0
1618837200000|2021-04-19 13:00:00|5023.7|5003.7|5024|5004|5024.7|5004.7|5023.7|5003.7|0
1618837500000|2021-04-19 13:05:00|5024.1|5004.1|5024.6|5004.6|5024.8|5004.8|5024|5004|0
1618837800000|2021-04-19 13:10:00|5024.5|5004.5|5024.9|5004.9|5025.4|5005.4|5024.3|5004.3|0
1618838100000|2021-04-19 13:15:00|5024.8|5004.8|5025|5005|5025.4|5005.4|5024.7|5004.7|0
1618838400000|2021-04-19 13:20:00|5025.3|5005.3|5025.6|5005.6|5026.2|5006.2|5025.3|5005.3|0
1618838700000|2021-04-19 13:25:00|5025.7|5005.7|5024.7|5004.7|5026.2|5006.2|5024.3|5004.3|0
1618839000000|2021-04-19 13:30:00|5024.9|5004.9|5026.2|5006.2|5026.7|5006.7|5024.9|5004.9|0
1618839300000|2021-04-19 13:35:00|5026.1|5006.1|5026.8|5006.8|5027.9|5007.9|5026.1|5006.1|0
1618839600000|2021-04-19 13:40:00|5026.9|5006.9|5025|5005|5028.3|5008.3|5024.8|5004.8|0
1618839900000|2021-04-19 13:45:00|5025.1|5005.1|5027.2|5007.2|5027.4|5007.4|5025|5005|0
1618840200000|2021-04-19 13:50:00|5027.3|5007.3|5029.3|5009.3|5029.5|5009.5|5026.8|5006.8|0
1618840500000|2021-04-19 13:55:00|5029.4|5009.4|5031.1|5011.1|5032.4|5012.4|5029.4|5009.4|0
1618840800000|2021-04-19 14:00:00|5030.5|5010.5|5030.4|5010.4|5032.2|5012.2|5030.1|5010.1|0
1618841100000|2021-04-19 14:05:00|5030.7|5010.7|5030.9|5010.9|5032|5012|5030.1|5010.1|0
1618841400000|2021-04-19 14:10:00|5031.1|5011.1|5030.1|5010.1|5031.1|5011.1|5029.9|5009.9|0
1618841700000|2021-04-19 14:15:00|5030.4|5010.4|5030.1|5010.1|5030.6|5010.6|5029.9|5009.9|0
1618842000000|2021-04-19 14:20:00|5030|5010|5028.8|5008.8|5030|5010|5027.9|5007.9|0
1618842300000|2021-04-19 14:25:00|5028.6|5008.6|5028.7|5008.7|5029.1|5009.1|5028|5008|0
1618842600000|2021-04-19 14:30:00|5028.9|5008.9|5027.8|5007.8|5029.1|5009.1|5027.7|5007.7|0
1618842900000|2021-04-19 14:35:00|5027.7|5007.7|5026.2|5006.2|5027.7|5007.7|5026.1|5006.1|0
1618843200000|2021-04-19 14:40:00|5025.8|5005.8|5024.3|5004.3|5026.1|5006.1|5023.9|5003.9|0
1618843500000|2021-04-19 14:45:00|5023.8|5003.8|5024.6|5004.6|5024.6|5004.6|5023.5|5003.5|0
1618843800000|2021-04-19 14:50:00|5024.7|5004.7|5025.2|5005.2|5025.4|5005.4|5024.1|5004.1|0
1618844100000|2021-04-19 14:55:00|5025.1|5005.1|5025.8|5005.8|5026.4|5006.4|5024.6|5004.6|0
1618844400000|2021-04-19 15:00:00|5025.7|5005.7|5024|5004|5025.9|5005.9|5024|5004|0
1618844700000|2021-04-19 15:05:00|5023.6|5003.6|5023.9|5003.9|5024.5|5004.5|5023.3|5003.3|0
1618845000000|2021-04-19 15:10:00|5024|5004|5024|5004|5024.1|5004.1|5023.1|5003.1|0
1618845300000|2021-04-19 15:15:00|5023.9|5003.9|5023.6|5003.6|5024.1|5004.1|5023|5003|0
1618845600000|2021-04-19 15:20:00|5023.7|5003.7|5024.3|5004.3|5024.6|5004.6|5023.6|5003.6|0
1618845900000|2021-04-19 15:25:00|5024.2|5004.2|5025.3|5005.3|5025.3|5005.3|5023.4|5003.4|0
1618846200000|2021-04-19 15:30:00|5040.4|4990.4|5031.6|4981.6|5040.4|4990.4|5031.6|4981.6|0
1618846500000|2021-04-19 15:35:00|5031.2|4981.2|5026.8|4976.8|5031.6|4981.6|5026.7|4976.7|0
1618846800000|2021-04-19 15:40:00|5026.9|4976.9|5021.7|4971.7|5026.9|4976.9|5021.7|4971.7|0
1618847100000|2021-04-19 15:45:00|5021.6|4971.6|5024.2|4974.2|5025.5|4975.5|5019.2|4969.2|0
1618847400000|2021-04-19 15:50:00|5024.3|4974.3|5029.2|4979.2|5029.3|4979.3|5024.2|4974.2|0
1618847700000|2021-04-19 15:55:00|5028.8|4978.8|5026.6|4976.6|5028.8|4978.8|5024.2|4974.2|0
1618848000000|2021-04-19 16:00:00|5027.1|4977.1|5024|4974|5029.1|4979.1|5022.8|4972.8|0
1618848300000|2021-04-19 16:05:00|5023.5|4973.5|5026.7|4976.7|5026.7|4976.7|5020.4|4970.4|0
1618848600000|2021-04-19 16:10:00|5026.8|4976.8|5028.9|4978.9|5030.3|4980.3|5026.8|4976.8|0
1618848900000|2021-04-19 16:15:00|5029.4|4979.4|5033.8|4983.8|5035|4985|5028.9|4978.9|0
1618849200000|2021-04-19 16:20:00|5033.9|4983.9|5032.6|4982.6|5035.1|4985.1|5032.5|4982.5|0
1618849500000|2021-04-19 16:25:00|5032.5|4982.5|5029.9|4979.9|5032.6|4982.6|5026.2|4976.2|0
1618849800000|2021-04-19 16:30:00|5030|4980|5026.3|4976.3|5030|4980|5026.2|4976.2|0
1618850100000|2021-04-19 16:35:00|5026.2|4976.2|5025|4975|5027.6|4977.6|5025|4975|0
1618850400000|2021-04-19 16:40:00|5024.9|4974.9|5022.6|4972.6|5025|4975|5021.2|4971.2|0
1618850700000|2021-04-19 16:45:00|5022.5|4972.5|5025|4975|5025.1|4975.1|5020.1|4970.1|0
1618851000000|2021-04-19 16:50:00|5024.5|4974.5|5023.9|4973.9|5026.3|4976.3|5022.6|4972.6|0
1618851300000|2021-04-19 16:55:00|5023.8|4973.8|5023.8|4973.8|5023.9|4973.9|5022.6|4972.6|0
1618851600000|2021-04-19 17:00:00|5023.3|4973.3|5026.4|4976.4|5026.5|4976.5|5022.6|4972.6|0
1618851900000|2021-04-19 17:05:00|5026.5|4976.5|5025.1|4975.1|5027.7|4977.7|5025.1|4975.1|0
1618852200000|2021-04-19 17:10:00|5025.2|4975.2|5028.9|4978.9|5028.9|4978.9|5025.2|4975.2|0
1618852500000|2021-04-19 17:15:00|5029|4979|5027.8|4977.8|5029|4979|5027.7|4977.7|0
1618852800000|2021-04-19 17:20:00|5027.3|4977.3|5026.6|4976.6|5027.8|4977.8|5026.5|4976.5|0
1618853100000|2021-04-19 17:25:00|5026.5|4976.5|5026.5|4976.5|5027.8|4977.8|5025.2|4975.2|0
1618853400000|2021-04-19 17:30:00|5027|4977|5027.7|4977.7|5027.8|4977.8|5025.2|4975.2|0
1618853700000|2021-04-19 17:35:00|5027.5|4977.5|5029.1|4979.1|5029.1|4979.1|5026.5|4976.5|0
1618854000000|2021-04-19 17:40:00|5029|4979|5027.8|4977.8|5029.1|4979.1|5027.7|4977.7|0
1618854300000|2021-04-19 17:45:00|5027.7|4977.7|5026.6|4976.6|5027.8|4977.8|5025.3|4975.3|0
1618854600000|2021-04-19 17:50:00|5027.1|4977.1|5024.1|4974.1|5027.8|4977.8|5024.1|4974.1|0
1618854900000|2021-04-19 17:55:00|5024.2|4974.2|5025.3|4975.3|5026.6|4976.6|5024.1|4974.1|0
1618855200000|2021-04-19 18:00:00|5024.8|4974.8|5025.3|4975.3|5025.4|4975.4|5024|4974|0
1618855500000|2021-04-19 18:05:00|5025.4|4975.4|5024|4974|5026.6|4976.6|5024|4974|0
1618855800000|2021-04-19 18:10:00|5024.1|4974.1|5025.3|4975.3|5025.4|4975.4|5024.1|4974.1|0
1618856100000|2021-04-19 18:15:00|5025.4|4975.4|5025.4|4975.4|5026.7|4976.7|5025.3|4975.3|0
1618856400000|2021-04-19 18:20:00|5025.5|4975.5|5027.9|4977.9|5027.9|4977.9|5025.3|4975.3|0
1618856700000|2021-04-19 18:25:00|5027.7|4977.7|5027.9|4977.9|5027.9|4977.9|5026.7|4976.7|0
1618857000000|2021-04-19 18:30:00|5027.4|4977.4|5026.6|4976.6|5027.9|4977.9|5026.6|4976.6|0
1618857300000|2021-04-19 18:35:00|5026.7|4976.7|5025.2|4975.2|5026.7|4976.7|5024|4974|0
1618857600000|2021-04-19 18:40:00|5025.3|4975.3|5027.7|4977.7|5029|4979|5025.3|4975.3|0
1618857900000|2021-04-19 18:45:00|5026.5|4976.5|5029.1|4979.1|5029.1|4979.1|5026.5|4976.5|0
1618858200000|2021-04-19 18:50:00|5029|4979|5029.1|4979.1|5030.2|4980.2|5029|4979|0
1618858500000|2021-04-19 18:55:00|5029.5|4979.5|5029.1|4979.1|5030.3|4980.3|5029.1|4979.1|0
1618858800000|2021-04-19 19:00:00|5029.6|4979.6|5027.9|4977.9|5030.3|4980.3|5027.8|4977.8|0
1618859100000|2021-04-19 19:05:00|5028.4|4978.4|5027.8|4977.8|5029.2|4979.2|5027.8|4977.8|0
1618859400000|2021-04-19 19:10:00|5027.9|4977.9|5026.5|4976.5|5029.1|4979.1|5026.4|4976.4|0
1618859700000|2021-04-19 19:15:00|5027|4977|5025.2|4975.2|5027.7|4977.7|5025.1|4975.1|0
1618860000000|2021-04-19 19:20:00|5025.1|4975.1|5025.2|4975.2|5027.6|4977.6|5025|4975|0
1618860300000|2021-04-19 19:25:00|5025.1|4975.1|5025.1|4975.1|5026.4|4976.4|5025.1|4975.1|0
1618860600000|2021-04-19 19:30:00|5025.2|4975.2|5025.1|4975.1|5026.4|4976.4|5023.8|4973.8|0
1618860900000|2021-04-19 19:35:00|5025.2|4975.2|5027.6|4977.6|5027.6|4977.6|5025.2|4975.2|0
1618861200000|2021-04-19 19:40:00|5027.7|4977.7|5030.2|4980.2|5030.2|4980.2|5027.6|4977.6|0
1618861500000|2021-04-19 19:45:00|5030.1|4980.1|5028.7|4978.7|5030.2|4980.2|5028.7|4978.7|0
1618861800000|2021-04-19 19:50:00|5028.6|4978.6|5030|4980|5031.2|4981.2|5028.6|4978.6|0
1618862100000|2021-04-19 19:55:00|5029.9|4979.9|5030.8|4980.8|5031.5|4981.5|5029.9|4979.9|0
1618862400000|2021-04-19 20:00:00|5030.9|4980.9|5032.1|4982.1|5034.6|4984.6|5030.9|4980.9|0
1618862700000|2021-04-19 20:05:00|5032.2|4982.2|5032.9|4982.9|5033.5|4983.5|5031.6|4981.6|0
1618863000000|2021-04-19 20:10:00|5033.3|4983.3|5033.9|4983.9|5034.3|4984.3|5032.9|4982.9|0
1618863300000|2021-04-19 20:15:00|5033.8|4983.8|5034|4984|5034.2|4984.2|5033.5|4983.5|0
1618863600000|2021-04-19 20:20:00|5033.9|4983.9|5033.2|4983.2|5034.1|4984.1|5033.2|4983.2|0
1618863900000|2021-04-19 20:25:00|5033.3|4983.3|5033.2|4983.2|5033.5|4983.5|5033.2|4983.2|0
1618864200000|2021-04-19 20:30:00|5033.4|4983.4|5032|4982|5033.4|4983.4|5031.4|4981.4|0
1618864500000|2021-04-19 20:35:00|5032.3|4982.3|5033.9|4983.9|5033.9|4983.9|5031.8|4981.8|0
1618864800000|2021-04-19 20:40:00|5033.6|4983.6|5033.4|4983.4|5034.1|4984.1|5033.4|4983.4|0
1618865100000|2021-04-19 20:45:00|5033|4983|5032.8|4982.8|5033.4|4983.4|5032.5|4982.5|0
1618865400000|2021-04-19 20:50:00|5033|4983|5032.8|4982.8|5033|4983|5032.3|4982.3|0
1618865700000|2021-04-19 20:55:00|5033|4983|5032.5|4982.5|5033|4983|5031.1|4981.1|0
1618866000000|2021-04-19 21:00:00|5033.1|4983.1|5032.5|4982.5|5033.1|4983.1|5032.5|4982.5|0
1618866300000|2021-04-19 21:05:00|5032.6|4982.6|5032.6|4982.6|5032.6|4982.6|5032.5|4982.5|0
1618866900000|2021-04-19 21:15:00|5032.5|4982.5|5032.4|4982.4|5032.5|4982.5|5032.2|4982.2|0
1618867200000|2021-04-19 21:20:00|5032.3|4982.3|5032.6|4982.6|5032.6|4982.6|5032.3|4982.3|0
1618867500000|2021-04-19 21:25:00|5032.5|4982.5|5032.4|4982.4|5032.5|4982.5|5032.3|4982.3|0
1618867800000|2021-04-19 21:30:00|5032.5|4982.5|5032.3|4982.3|5032.5|4982.5|5032.3|4982.3|0
1618868100000|2021-04-19 21:35:00|5032.2|4982.2|5032.2|4982.2|5032.2|4982.2|5032.2|4982.2|0
1618868400000|2021-04-19 21:40:00|5032.3|4982.3|5032.3|4982.3|5032.3|4982.3|5032.3|4982.3|0
1618868700000|2021-04-19 21:45:00|5032.2|4982.2|5032.3|4982.3|5032.4|4982.4|5032.2|4982.2|0
1618869000000|2021-04-19 21:50:00|5032.4|4982.4|5032.3|4982.3|5032.4|4982.4|5032.3|4982.3|0
1618869300000|2021-04-19 21:55:00|5032.5|4982.5|5032|4982|5032.6|4982.6|5032|4982|0
1618869600000|2021-04-19 22:00:00|5032.1|4982.1|5032.6|4982.6|5033.5|4983.5|5032|4982|0
1618869900000|2021-04-19 22:05:00|5032.4|4982.4|5031.9|4981.9|5032.4|4982.4|5031.6|4981.6|0
1618870200000|2021-04-19 22:10:00|5032|4982|5032.6|4982.6|5032.9|4982.9|5031.9|4981.9|0
1618870500000|2021-04-19 22:15:00|5032.7|4982.7|5033.3|4983.3|5033.5|4983.5|5032.7|4982.7|0
1618870800000|2021-04-19 22:20:00|5033.4|4983.4|5033.8|4983.8|5033.8|4983.8|5033.3|4983.3|0
1618871100000|2021-04-19 22:25:00|5034|4984|5034.3|4984.3|5034.3|4984.3|5033.8|4983.8|0
1618871400000|2021-04-19 22:30:00|5034.5|4984.5|5035.6|4985.6|5035.6|4985.6|5034.5|4984.5|0
1618871700000|2021-04-19 22:35:00|5035.4|4985.4|5034.8|4984.8|5035.4|4985.4|5034.8|4984.8|0
1618872000000|2021-04-19 22:40:00|5035.1|4985.1|5035.6|4985.6|5035.6|4985.6|5035.1|4985.1|0
1618872300000|2021-04-19 22:45:00|5035.7|4985.7|5035.6|4985.6|5035.9|4985.9|5035.4|4985.4|0
1618872600000|2021-04-19 22:50:00|5035.4|4985.4|5035.1|4985.1|5035.4|4985.4|5035.1|4985.1|0
1618872900000|2021-04-19 22:55:00|5034.8|4984.8|5035.4|4985.4|5035.6|4985.6|5034.8|4984.8|0
1618873200000|2021-04-19 23:00:00|5035.6|4985.6|5035.4|4985.4|5035.6|4985.6|5035.4|4985.4|0
1618873500000|2021-04-19 23:05:00|5035.6|4985.6|5035.1|4985.1|5035.6|4985.6|5035.1|4985.1|0
1618873800000|2021-04-19 23:10:00|5035.3|4985.3|5035.1|4985.1|5035.4|4985.4|5035.1|4985.1|0
1618874100000|2021-04-19 23:15:00|5035.2|4985.2|5034.5|4984.5|5035.4|4985.4|5034.3|4984.3|0
1618874400000|2021-04-19 23:20:00|5034.8|4984.8|5034.5|4984.5|5034.8|4984.8|5034.5|4984.5|0
1618874700000|2021-04-19 23:25:00|5034.8|4984.8|5034.8|4984.8|5034.8|4984.8|5034.5|4984.5|0
1618875000000|2021-04-19 23:30:00|5034.7|4984.7|5033.3|4983.3|5034.8|4984.8|5032.9|4982.9|0
1618875300000|2021-04-19 23:35:00|5033.2|4983.2|5034.8|4984.8|5034.8|4984.8|5032.9|4982.9|0
1618875600000|2021-04-19 23:40:00|5035.1|4985.1|5036.1|4986.1|5036.1|4986.1|5035.1|4985.1|0
1618875900000|2021-04-19 23:45:00|5035.9|4985.9|5038.6|4988.6|5038.6|4988.6|5035.9|4985.9|0
1618876200000|2021-04-19 23:50:00|5038.3|4988.3|5037.8|4987.8|5038.6|4988.6|5037.3|4987.3|0
1618876500000|2021-04-19 23:55:00|5037.9|4987.9|5038|4988|5038.3|4988.3|5037.6|4987.6|0
1618876800000|2021-04-20 00:00:00|5038.1|4988.1|5038.9|4988.9|5039.4|4989.4|5037.5|4987.5|0
1618877100000|2021-04-20 00:05:00|5039|4989|5039.2|4989.2|5039.6|4989.6|5038.6|4988.6|0
1618877400000|2021-04-20 00:10:00|5039.3|4989.3|5039.1|4989.1|5039.9|4989.9|5038.3|4988.3|0
1618877700000|2021-04-20 00:15:00|5039.2|4989.2|5034.1|4984.1|5039.4|4989.4|5033.4|4983.4|0
1618878000000|2021-04-20 00:20:00|5033.8|4983.8|5032.3|4982.3|5034.6|4984.6|5031|4981|0
1618878300000|2021-04-20 00:25:00|5032.5|4982.5|5032.3|4982.3|5033.5|4983.5|5032.3|4982.3|0
1618878600000|2021-04-20 00:30:00|5032.5|4982.5|5035.9|4985.9|5035.9|4985.9|5032.3|4982.3|0
1618878900000|2021-04-20 00:35:00|5035.7|4985.7|5033.5|4983.5|5035.9|4985.9|5032.3|4982.3|0
1618879200000|2021-04-20 00:40:00|5033|4983|5033.5|4983.5|5033.5|4983.5|5032.3|4982.3|0
1618879500000|2021-04-20 00:45:00|5033|4983|5032.3|4982.3|5033.5|4983.5|5032.3|4982.3|0
1618879800000|2021-04-20 00:50:00|5032.2|4982.2|5031|4981|5032.3|4982.3|5031|4981|0
1618880100000|2021-04-20 00:55:00|5031.1|4981.1|5031|4981|5032.2|4982.2|5029.8|4979.8|0
1618880400000|2021-04-20 01:00:00|5031.1|4981.1|5031|4981|5032.2|4982.2|5031|4981|0
1618880700000|2021-04-20 01:05:00|5031.1|4981.1|5029.8|4979.8|5032.3|4982.3|5028.6|4978.6|0
1618881000000|2021-04-20 01:10:00|5030.3|4980.3|5031.1|4981.1|5032.3|4982.3|5030.3|4980.3|0
1618881300000|2021-04-20 01:15:00|5031.3|4981.3|5032.3|4982.3|5034.7|4984.7|5031.1|4981.1|0
1618881600000|2021-04-20 01:20:00|5032.7|4982.7|5032.3|4982.3|5034.7|4984.7|5031.1|4981.1|0
1618881900000|2021-04-20 01:25:00|5032.8|4982.8|5033.5|4983.5|5034.7|4984.7|5032.8|4982.8|0
1618882200000|2021-04-20 01:30:00|5033.6|4983.6|5032.3|4982.3|5034.8|4984.8|5032.3|4982.3|0
1618882500000|2021-04-20 01:35:00|5032.6|4982.6|5031.1|4981.1|5033.5|4983.5|5031.1|4981.1|0
1618882800000|2021-04-20 01:40:00|5031.3|4981.3|5029.9|4979.9|5031.7|4981.7|5029.8|4979.8|0
1618883100000|2021-04-20 01:45:00|5029.8|4979.8|5033.5|4983.5|5033.5|4983.5|5029.8|4979.8|0
1618883400000|2021-04-20 01:50:00|5034|4984|5036|4986|5036|4986|5033.5|4983.5|0
1618883700000|2021-04-20 01:55:00|5035.9|4985.9|5034.7|4984.7|5036|4986|5034.7|4984.7|0
1618884000000|2021-04-20 02:00:00|5034.5|4984.5|5033.5|4983.5|5034.7|4984.7|5033.5|4983.5|0
1618884300000|2021-04-20 02:05:00|5033.1|4983.1|5033.6|4983.6|5033.6|4983.6|5031.1|4981.1|0
1618884600000|2021-04-20 02:10:00|5033.5|4983.5|5033.6|4983.6|5033.6|4983.6|5032.4|4982.4|0
1618884900000|2021-04-20 02:15:00|5033.1|4983.1|5032.4|4982.4|5033.6|4983.6|5032.4|4982.4|0
1618885200000|2021-04-20 02:20:00|5032.6|4982.6|5034.8|4984.8|5034.8|4984.8|5032.4|4982.4|0
1618885500000|2021-04-20 02:25:00|5033.6|4983.6|5033.6|4983.6|5034.8|4984.8|5033.6|4983.6|0
1618885800000|2021-04-20 02:30:00|5033.3|4983.3|5032.3|4982.3|5033.6|4983.6|5032.3|4982.3|0
1618886100000|2021-04-20 02:35:00|5032.4|4982.4|5032.3|4982.3|5033.6|4983.6|5032.3|4982.3|0
1618886400000|2021-04-20 02:40:00|5032.4|4982.4|5032.4|4982.4|5032.4|4982.4|5031.1|4981.1|0
1618886700000|2021-04-20 02:45:00|5032.6|4982.6|5033.6|4983.6|5033.6|4983.6|5032.3|4982.3|0
1618887000000|2021-04-20 02:50:00|5033.1|4983.1|5032.4|4982.4|5033.6|4983.6|5032.3|4982.3|0
1618887300000|2021-04-20 02:55:00|5032.3|4982.3|5032.4|4982.4|5032.4|4982.4|5032.3|4982.3|0
1618887600000|2021-04-20 03:00:00|5032.3|4982.3|5033.6|4983.6|5033.6|4983.6|5032.3|4982.3|0
1618887900000|2021-04-20 03:05:00|5033.8|4983.8|5034.2|4984.2|5034.8|4984.8|5033.6|4983.6|0
1618888200000|2021-04-20 03:10:00|5034.8|4984.8|5034.8|4984.8|5036.1|4986.1|5034.2|4984.2|0
1618888500000|2021-04-20 03:15:00|5034.9|4984.9|5034.9|4984.9|5034.9|4984.9|5033.7|4983.7|0
1618888800000|2021-04-20 03:20:00|5034.8|4984.8|5034.9|4984.9|5034.9|4984.9|5034.8|4984.8|0
1618889100000|2021-04-20 03:25:00|5035.1|4985.1|5036.1|4986.1|5036.1|4986.1|5035.1|4985.1|0
1618889400000|2021-04-20 03:30:00|5035.8|4985.8|5036|4986|5036.1|4986.1|5034.9|4984.9|0
1618889700000|2021-04-20 03:35:00|5035.8|4985.8|5034.9|4984.9|5036.1|4986.1|5034.9|4984.9|0
1618890000000|2021-04-20 03:40:00|5034.4|4984.4|5033.6|4983.6|5034.9|4984.9|5033.6|4983.6|0
1618890300000|2021-04-20 03:45:00|5033.2|4983.2|5033.7|4983.7|5033.7|4983.7|5032.4|4982.4|0
1618890600000|2021-04-20 03:50:00|5034.1|4984.1|5033.7|4983.7|5034.9|4984.9|5033.7|4983.7|0
1618890900000|2021-04-20 03:55:00|5033.2|4983.2|5032.4|4982.4|5033.2|4983.2|5031.2|4981.2|0
1618891200000|2021-04-20 04:00:00|5032.2|4982.2|5031.2|4981.2|5032.4|4982.4|5031.2|4981.2|0
1618891800000|2021-04-20 04:10:00|5030.7|4980.7|5030|4980|5030.7|4980.7|5030|4980|0
1618892100000|2021-04-20 04:15:00|5030.2|4980.2|5031.2|4981.2|5031.2|4981.2|5030|4980|0
1618892400000|2021-04-20 04:20:00|5031|4981|5031.2|4981.2|5031.2|4981.2|5030|4980|0
1618892700000|2021-04-20 04:25:00|5031|4981|5030|4980|5031.2|4981.2|5028.8|4978.8|0
1618893000000|2021-04-20 04:30:00|5030.5|4980.5|5031.2|4981.2|5031.2|4981.2|5030.5|4980.5|0
1618893300000|2021-04-20 04:35:00|5030.7|4980.7|5031.2|4981.2|5031.2|4981.2|5030|4980|0
1618893600000|2021-04-20 04:40:00|5031|4981|5031.2|4981.2|5031.2|4981.2|5030.6|4980.6|0
1618893900000|2021-04-20 04:45:00|5030.6|4980.6|5031.2|4981.2|5031.2|4981.2|5030|4980|0
1618894200000|2021-04-20 04:50:00|5030.6|4980.6|5031.2|4981.2|5031.2|4981.2|5030|4980|0
1618894500000|2021-04-20 04:55:00|5030.8|4980.8|5030|4980|5031.2|4981.2|5030|4980|0
1618894800000|2021-04-20 05:00:00|5030.5|4980.5|5032.5|4982.5|5032.5|4982.5|5030.5|4980.5|0
1618895100000|2021-04-20 05:05:00|5032.7|4982.7|5032.4|4982.4|5033.7|4983.7|5032.4|4982.4|0
1618895400000|2021-04-20 05:10:00|5032|4982|5030|4980|5032.5|4982.5|5030|4980|0
1618895700000|2021-04-20 05:15:00|5030.3|4980.3|5033.6|4983.6|5033.6|4983.6|5030|4980|0
1618896000000|2021-04-20 05:20:00|5033.7|4983.7|5033.6|4983.6|5034.9|4984.9|5033.6|4983.6|0
1618896300000|2021-04-20 05:25:00|5034.1|4984.1|5034.8|4984.8|5034.8|4984.8|5033.6|4983.6|0
1618896600000|2021-04-20 05:30:00|5034.6|4984.6|5034.9|4984.9|5036|4986|5033.6|4983.6|0
1618896900000|2021-04-20 05:35:00|5034.8|4984.8|5034.8|4984.8|5034.8|4984.8|5033.6|4983.6|0
1618897200000|2021-04-20 05:40:00|5035.3|4985.3|5034.8|4984.8|5036|4986|5034.8|4984.8|0
1618897500000|2021-04-20 05:45:00|5034.3|4984.3|5033.6|4983.6|5034.8|4984.8|5033.6|4983.6|0
1618897800000|2021-04-20 05:50:00|5033.2|4983.2|5032.4|4982.4|5033.2|4983.2|5032.4|4982.4|0
1618898100000|2021-04-20 05:55:00|5032.8|4982.8|5036.1|4986.1|5036.1|4986.1|5032.8|4982.8|0
1618898400000|2021-04-20 06:00:00|5036.5|4986.5|5037.2|4987.2|5038.5|4988.5|5036.5|4986.5|0
1618898700000|2021-04-20 06:05:00|5037.7|4987.7|5034.8|4984.8|5038.4|4988.4|5034.7|4984.7|0
1618899000000|2021-04-20 06:10:00|5035.3|4985.3|5036|4986|5036|4986|5034.8|4984.8|0
1618899300000|2021-04-20 06:15:00|5036.5|4986.5|5036|4986|5037.2|4987.2|5034.7|4984.7|0
1618899600000|2021-04-20 06:20:00|5036.4|4986.4|5034.7|4984.7|5037.2|4987.2|5033.6|4983.6|0
1618899900000|2021-04-20 06:25:00|5034.3|4984.3|5035.3|4985.3|5035.9|4985.9|5033.5|4983.5|0
1618900200000|2021-04-20 06:30:00|5035.1|4985.1|5032.3|4982.3|5035.9|4985.9|5032.3|4982.3|0
1618900500000|2021-04-20 06:35:00|5032.6|4982.6|5032.4|4982.4|5033.6|4983.6|5032.4|4982.4|0
1618900800000|2021-04-20 06:40:00|5032.3|4982.3|5031.1|4981.1|5032.3|4982.3|5031.1|4981.1|0
1618901100000|2021-04-20 06:45:00|5030.7|4980.7|5029.9|4979.9|5030.7|4980.7|5028.7|4978.7|0
1618901400000|2021-04-20 06:50:00|5029.8|4979.8|5028.7|4978.7|5029.9|4979.9|5028.6|4978.6|0
1618901700000|2021-04-20 06:55:00|5029.2|4979.2|5027.5|4977.5|5029.9|4979.9|5027.5|4977.5|0
1618902000000|2021-04-20 07:00:00|5027.1|4977.1|5026.4|4976.4|5028.8|4978.8|5025.2|4975.2|0
1618902300000|2021-04-20 07:05:00|5026.8|4976.8|5030.1|5010.1|5032.8|5012.8|5025.2|4975.2|0
1618902600000|2021-04-20 07:10:00|5029.9|5009.9|5024.1|5004.1|5031.1|5011.1|5024|5004|0
1618902900000|2021-04-20 07:15:00|5024.3|5004.3|5024.9|5004.9|5025.2|5005.2|5023.5|5003.5|0
1618903200000|2021-04-20 07:20:00|5024.8|5004.8|5023.2|5003.2|5026.2|5006.2|5023.2|5003.2|0
1618903500000|2021-04-20 07:25:00|5023.5|5003.5|5021.8|5001.8|5023.7|5003.7|5019.7|4999.7|0
1618903800000|2021-04-20 07:30:00|5022.1|5002.1|5019|4999|5022.3|5002.3|5018.2|4998.2|0
1618904100000|2021-04-20 07:35:00|5019.1|4999.1|5019.5|4999.5|5019.5|4999.5|5017.6|4997.6|0
1618904400000|2021-04-20 07:40:00|5019.3|4999.3|5016.3|4996.3|5019.3|4999.3|5016.1|4996.1|0
1618904700000|2021-04-20 07:45:00|5016.5|4996.5|5016.1|4996.1|5017|4997|5014.9|4994.9|0
1618905000000|2021-04-20 07:50:00|5016.3|4996.3|5015.3|4995.3|5017.4|4997.4|5014.5|4994.5|0
1618905300000|2021-04-20 07:55:00|5015.2|4995.2|5013.3|4993.3|5015.5|4995.5|5012.4|4992.4|0
1618905600000|2021-04-20 08:00:00|5012.8|4992.8|5010.1|4990.1|5012.9|4992.9|5009.3|4989.3|0
1618905900000|2021-04-20 08:05:00|5010|4990|5010.3|4990.3|5012.5|4992.5|5008.8|4988.8|0
1618906200000|2021-04-20 08:10:00|5010.2|4990.2|5012.9|4992.9|5013|4993|5009.9|4989.9|0
1618906500000|2021-04-20 08:15:00|5012.8|4992.8|5012.7|4992.7|5012.8|4992.8|5011.3|4991.3|0
1618906800000|2021-04-20 08:20:00|5012.2|4992.2|5009.3|4989.3|5012.2|4992.2|5008.9|4988.9|0
1618907100000|2021-04-20 08:25:00|5009.5|4989.5|5008.2|4988.2|5010.2|4990.2|5007.9|4987.9|0
1618907400000|2021-04-20 08:30:00|5008.1|4988.1|5007.6|4987.6|5008.4|4988.4|5007.1|4987.1|0
1618907700000|2021-04-20 08:35:00|5007.7|4987.7|5005|4985|5007.7|4987.7|5004.3|4984.3|0
1618908000000|2021-04-20 08:40:00|5005.2|4985.2|5004.5|4984.5|5007.7|4987.7|5004.5|4984.5|0
1618908300000|2021-04-20 08:45:00|5004.2|4984.2|5007.2|4987.2|5007.3|4987.3|5002.7|4982.7|0
1618908600000|2021-04-20 08:50:00|5007.4|4987.4|5008.1|4988.1|5008.3|4988.3|5007.1|4987.1|0
1618908900000|2021-04-20 08:55:00|5008|4988|5008.9|4988.9|5009.6|4989.6|5007|4987|0
1618909200000|2021-04-20 09:00:00|5009|4989|5008.2|4988.2|5009|4989|5007.4|4987.4|0
1618909500000|2021-04-20 09:05:00|5008.1|4988.1|5006.2|4986.2|5008.1|4988.1|5006.1|4986.1|0
1618909800000|2021-04-20 09:10:00|5006.4|4986.4|5007.5|4987.5|5007.5|4987.5|5006.3|4986.3|0
1618910100000|2021-04-20 09:15:00|5007.4|4987.4|5006.9|4986.9|5009|4989|5006.9|4986.9|0
1618910400000|2021-04-20 09:20:00|5006.7|4986.7|5004.6|4984.6|5006.7|4986.7|5004|4984|0
1618910700000|2021-04-20 09:25:00|5004.5|4984.5|5001.4|4981.4|5004.5|4984.5|5001.4|4981.4|0
1618911000000|2021-04-20 09:30:00|5001.5|4981.5|5001.7|4981.7|5002.2|4982.2|5000.9|4980.9|0
1618911300000|2021-04-20 09:35:00|5001.8|4981.8|5002.2|4982.2|5002.2|4982.2|4999.8|4979.8|0
1618911600000|2021-04-20 09:40:00|5002.1|4982.1|5002.2|4982.2|5002.2|4982.2|5000.3|4980.3|0
1618911900000|2021-04-20 09:45:00|5002|4982|5002.1|4982.1|5002.8|4982.8|5001.6|4981.6|0
1618912200000|2021-04-20 09:50:00|5001.9|4981.9|5002.6|4982.6|5002.7|4982.7|5001.3|4981.3|0
1618912500000|2021-04-20 09:55:00|5002.7|4982.7|5002.7|4982.7|5002.9|4982.9|5001.7|4981.7|0
1618912800000|2021-04-20 10:00:00|5002.8|4982.8|5004.1|4984.1|5004.1|4984.1|5001.7|4981.7|0
1618913100000|2021-04-20 10:05:00|5004|4984|5003.7|4983.7|5004|4984|5002.2|4982.2|0
1618913400000|2021-04-20 10:10:00|5003.6|4983.6|5005.3|4985.3|5005.3|4985.3|5003.4|4983.4|0
1618913700000|2021-04-20 10:15:00|5005.4|4985.4|5005.8|4985.8|5006.6|4986.6|5005.2|4985.2|0
1618914000000|2021-04-20 10:20:00|5005.6|4985.6|5007.4|4987.4|5007.4|4987.4|5005.6|4985.6|0
1618914300000|2021-04-20 10:25:00|5007.3|4987.3|5009.1|4989.1|5009.2|4989.2|5006.8|4986.8|0
1618914600000|2021-04-20 10:30:00|5009.2|4989.2|5008|4988|5010|4990|5008|4988|0
1618914900000|2021-04-20 10:35:00|5007.9|4987.9|5008|4988|5008.3|4988.3|5006.7|4986.7|0
1618915200000|2021-04-20 10:40:00|5007.9|4987.9|5003.6|4983.6|5007.9|4987.9|5003.3|4983.3|0
1618915500000|2021-04-20 10:45:00|5003.5|4983.5|5003.7|4983.7|5004.8|4984.8|5003.3|4983.3|0
1618915800000|2021-04-20 10:50:00|5003.6|4983.6|5003.3|4983.3|5003.7|4983.7|5002.8|4982.8|0
1618916100000|2021-04-20 10:55:00|5003.2|4983.2|5002.6|4982.6|5004.7|4984.7|5002.4|4982.4|0
1618916400000|2021-04-20 11:00:00|5002.9|4982.9|5002.5|4982.5|5003.7|4983.7|5002.2|4982.2|0
1618916700000|2021-04-20 11:05:00|5002.4|4982.4|5003.6|4983.6|5003.6|4983.6|5001.2|4981.2|0
1618917000000|2021-04-20 11:10:00|5003.5|4983.5|5004.4|4984.4|5004.9|4984.9|5003.5|4983.5|0
1618917300000|2021-04-20 11:15:00|5004.5|4984.5|5004.1|4984.1|5005.2|4985.2|5003.6|4983.6|0
1618917600000|2021-04-20 11:20:00|5004|4984|5003.4|4983.4|5004.1|4984.1|5002.4|4982.4|0
1618917900000|2021-04-20 11:25:00|5003.3|4983.3|5002.4|4982.4|5003.6|4983.6|5002.4|4982.4|0
1618918200000|2021-04-20 11:30:00|5002.5|4982.5|5003.3|4983.3|5003.7|4983.7|5002.4|4982.4|0
1618918500000|2021-04-20 11:35:00|5003|4983|5002.1|4982.1|5003|4983|5001.8|4981.8|0
1618918800000|2021-04-20 11:40:00|5002|4982|5002|4982|5002.3|4982.3|5001.2|4981.2|0
1618919100000|2021-04-20 11:45:00|5001.9|4981.9|5000.8|4980.8|5002.3|4982.3|5000.1|4980.1|0
1618919400000|2021-04-20 11:50:00|5000.7|4980.7|4999.7|4979.7|5001.3|4981.3|4999.4|4979.4|0
1618919700000|2021-04-20 11:55:00|4999.6|4979.6|4999.9|4979.9|5000.1|4980.1|4999.1|4979.1|0
1618920000000|2021-04-20 12:00:00|5000|4980|5001.4|4981.4|5001.4|4981.4|4999.9|4979.9|0
1618920300000|2021-04-20 12:05:00|5001.3|4981.3|5000.9|4980.9|5002.3|4982.3|5000.3|4980.3|0
1618920600000|2021-04-20 12:10:00|5000.8|4980.8|5001.7|4981.7|5002.2|4982.2|5000.8|4980.8|0
1618920900000|2021-04-20 12:15:00|5001.8|4981.8|5002.1|4982.1|5002.3|4982.3|5001|4981|0
1618921200000|2021-04-20 12:20:00|5002|4982|5000.2|4980.2|5002.3|4982.3|5000.1|4980.1|0
1618921500000|2021-04-20 12:25:00|5000.3|4980.3|5001|4981|5001|4981|5000.2|4980.2|0
1618921800000|2021-04-20 12:30:00|5001.1|4981.1|5001.1|4981.1|5002|4982|5001|4981|0
1618922100000|2021-04-20 12:35:00|5000.9|4980.9|5000.8|4980.8|5001.3|4981.3|5000.3|4980.3|0
1618922400000|2021-04-20 12:40:00|5000.9|4980.9|5001.6|4981.6|5001.9|4981.9|5000.5|4980.5|0
1618922700000|2021-04-20 12:45:00|5001.5|4981.5|5000.9|4980.9|5001.6|4981.6|5000.7|4980.7|0
1618923000000|2021-04-20 12:50:00|5000.7|4980.7|5000.1|4980.1|5000.7|4980.7|4999.6|4979.6|0
1618923300000|2021-04-20 12:55:00|5000.6|4980.6|4999.9|4979.9|5000.7|4980.7|4998.7|4978.7|0
1618923600000|2021-04-20 13:00:00|4999.7|4979.7|5002.1|4982.1|5002.2|4982.2|4999.6|4979.6|0
1618923900000|2021-04-20 13:05:00|5002.2|4982.2|5004.8|4984.8|5004.8|4984.8|5001.7|4981.7|0
1618924200000|2021-04-20 13:10:00|5004.7|4984.7|5005.9|4985.9|5006.4|4986.4|5004.7|4984.7|0
1618924500000|2021-04-20 13:15:00|5006|4986|5007|4987|5007|4987|5005.6|4985.6|0
1618924800000|2021-04-20 13:20:00|5006.9|4986.9|5007.1|4987.1|5007.6|4987.6|5006.2|4986.2|0
1618925100000|2021-04-20 13:25:00|5007.2|4987.2|5006.2|4986.2|5007.5|4987.5|5006.2|4986.2|0
1618925400000|2021-04-20 13:30:00|5006.3|4986.3|5006.2|4986.2|5007|4987|5005.4|4985.4|0
1618925700000|2021-04-20 13:35:00|5006.1|4986.1|5005.4|4985.4|5006.1|4986.1|5004.2|4984.2|0
1618926000000|2021-04-20 13:40:00|5005.1|4985.1|5002|4982|5005.1|4985.1|5001.1|4981.1|0
1618926300000|2021-04-20 13:45:00|5002.2|4982.2|5004.7|4984.7|5005.7|4985.7|5002|4982|0
1618926600000|2021-04-20 13:50:00|5004.8|4984.8|5005.7|4985.7|5006.6|4986.6|5004.3|4984.3|0
1618926900000|2021-04-20 13:55:00|5005.9|4985.9|5004.3|4984.3|5006|4986|5003.4|4983.4|0
1618927200000|2021-04-20 14:00:00|5004.2|4984.2|5001.7|4981.7|5004.8|4984.8|5001.6|4981.6|0
1618927500000|2021-04-20 14:05:00|5001.8|4981.8|5001|4981|5002.3|4982.3|5000.5|4980.5|0
1618927800000|2021-04-20 14:10:00|5000.9|4980.9|5000|4980|5001|4981|4999.8|4979.8|0
1618928100000|2021-04-20 14:15:00|4999.9|4979.9|5001.9|4981.9|5002.4|4982.4|4999.9|4979.9|0
1618928400000|2021-04-20 14:20:00|5001.8|4981.8|5002.8|4982.8|5002.9|4982.9|5001.4|4981.4|0
1618928700000|2021-04-20 14:25:00|5002.9|4982.9|5002.9|4982.9|5004.2|4984.2|5002.9|4982.9|0
1618929000000|2021-04-20 14:30:00|5003|4983|4998.2|4978.2|5003|4983|4998.2|4978.2|0
1618929300000|2021-04-20 14:35:00|4998.1|4978.1|4995.9|4975.9|4998.7|4978.7|4994|4974|0
1618929600000|2021-04-20 14:40:00|4995.8|4975.8|4993.7|4973.7|4995.8|4975.8|4993.2|4973.2|0
1618929900000|2021-04-20 14:45:00|4993.6|4973.6|4992|4972|4993.6|4973.6|4991.9|4971.9|0
1618930200000|2021-04-20 14:50:00|4991.9|4971.9|4986.4|4966.4|4991.9|4971.9|4986.1|4966.1|0
1618930500000|2021-04-20 14:55:00|4986.6|4966.6|4987.7|4967.7|4989.1|4969.1|4986.4|4966.4|0
1618930800000|2021-04-20 15:00:00|4987.6|4967.6|4986.5|4966.5|4987.8|4967.8|4984|4964|0
1618931100000|2021-04-20 15:05:00|4986.6|4966.6|4987.8|4967.8|4989.9|4969.9|4986.6|4966.6|0
1618931400000|2021-04-20 15:10:00|4987.7|4967.7|4988.2|4968.2|4988.8|4968.8|4987.6|4967.6|0
1618931700000|2021-04-20 15:15:00|4988.3|4968.3|4987.5|4967.5|4989.5|4969.5|4987|4967|0
1618932000000|2021-04-20 15:20:00|4987.4|4967.4|4987.2|4967.2|4987.9|4967.9|4986.9|4966.9|0
1618932300000|2021-04-20 15:25:00|4987.1|4967.1|4988.7|4968.7|4988.8|4968.8|4987|4967|0
1618932600000|2021-04-20 15:30:00|5004.9|4954.9|5004.7|4954.7|5005.9|4955.9|4999.9|4949.9|0
1618932900000|2021-04-20 15:35:00|5005.1|4955.1|5003.4|4953.4|5005.9|4955.9|5000.7|4950.7|0
1618933200000|2021-04-20 15:40:00|5004.6|4954.6|5006|4956|5006|4956|5002.1|4952.1|0
1618933500000|2021-04-20 15:45:00|5006.5|4956.5|5007.3|4957.3|5008.5|4958.5|5004.7|4954.7|0
1618933800000|2021-04-20 15:50:00|5007.2|4957.2|5008.5|4958.5|5008.5|4958.5|5003.4|4953.4|0
1618934100000|2021-04-20 15:55:00|5008.4|4958.4|5009.6|4959.6|5010.9|4960.9|5007.2|4957.2|0
1618934400000|2021-04-20 16:00:00|5010.1|4960.1|5008.5|4958.5|5010.8|4960.8|5007.1|4957.1|0
1618934700000|2021-04-20 16:05:00|5008.4|4958.4|5009.7|4959.7|5011|4961|5008.4|4958.4|0
1618935000000|2021-04-20 16:10:00|5010.2|4960.2|5013.5|4963.5|5013.5|4963.5|5009.7|4959.7|0
1618935300000|2021-04-20 16:15:00|5013.6|4963.6|5014.8|4964.8|5016|4966|5013.5|4963.5|0
1618935600000|2021-04-20 16:20:00|5014.9|4964.9|5016.1|4966.1|5017.3|4967.3|5014.8|4964.8|0
1618935900000|2021-04-20 16:25:00|5016.6|4966.6|5013.6|4963.6|5017.3|4967.3|5013.6|4963.6|0
1618936200000|2021-04-20 16:30:00|5013.5|4963.5|5012.3|4962.3|5014.8|4964.8|5011.1|4961.1|0
1618936500000|2021-04-20 16:35:00|5012.4|4962.4|5012.3|4962.3|5014.8|4964.8|5012.3|4962.3|0
1618936800000|2021-04-20 16:40:00|5012.7|4962.7|5010.9|4960.9|5013.5|4963.5|5010.9|4960.9|0
1618937100000|2021-04-20 16:45:00|5010.4|4960.4|5009.6|4959.6|5010.9|4960.9|5009.6|4959.6|0
1618937400000|2021-04-20 16:50:00|5009.7|4959.7|5008.4|4958.4|5012.2|4962.2|5008.4|4958.4|0
1618937700000|2021-04-20 16:55:00|5008.5|4958.5|5013.5|4963.5|5013.6|4963.6|5008.5|4958.5|0
1618938000000|2021-04-20 17:00:00|5013|4963|5011|4961|5013|4963|5009.7|4959.7|0
1618938300000|2021-04-20 17:05:00|5011.1|4961.1|5009.8|4959.8|5012.3|4962.3|5009.7|4959.7|0
1618938600000|2021-04-20 17:10:00|5010.2|4960.2|5009.8|4959.8|5011.1|4961.1|5009.7|4959.7|0
1618938900000|2021-04-20 17:15:00|5009.7|4959.7|5013.5|4963.5|5013.5|4963.5|5009.7|4959.7|0
1618939200000|2021-04-20 17:20:00|5013.4|4963.4|5007.1|4957.1|5013.4|4963.4|5007.1|4957.1|0
1618939500000|2021-04-20 17:25:00|5007.2|4957.2|5005.9|4955.9|5007.2|4957.2|5005.9|4955.9|0
1618939800000|2021-04-20 17:30:00|5005.4|4955.4|5004.6|4954.6|5007.2|4957.2|5004.6|4954.6|0
1618940100000|2021-04-20 17:35:00|5004.7|4954.7|5006|4956|5007.2|4957.2|5004.6|4954.6|0
1618940400000|2021-04-20 17:40:00|5006.5|4956.5|5007.2|4957.2|5008.5|4958.5|5005.9|4955.9|0
1618940700000|2021-04-20 17:45:00|5007.6|4957.6|5008.5|4958.5|5009.8|4959.8|5007.1|4957.1|0
1618941000000|2021-04-20 17:50:00|5008|4958|5008.5|4958.5|5009.8|4959.8|5007.3|4957.3|0
1618941300000|2021-04-20 17:55:00|5008.6|4958.6|5009.9|4959.9|5011.1|4961.1|5008.5|4958.5|0
1618941600000|2021-04-20 18:00:00|5009.8|4959.8|5011.1|4961.1|5011.1|4961.1|5009.8|4959.8|0
1618941900000|2021-04-20 18:05:00|5011.3|4961.3|5012.4|4962.4|5012.4|4962.4|5009.8|4959.8|0
1618942200000|2021-04-20 18:10:00|5012.3|4962.3|5009.9|4959.9|5012.4|4962.4|5009.9|4959.9|0
1618942500000|2021-04-20 18:15:00|5009.8|4959.8|5009.8|4959.8|5009.9|4959.9|5008.6|4958.6|0
1618942800000|2021-04-20 18:20:00|5009.9|4959.9|5008.6|4958.6|5011.1|4961.1|5008.6|4958.6|0
1618943100000|2021-04-20 18:25:00|5008.5|4958.5|5007.2|4957.2|5008.6|4958.6|5006|4956|0
1618943400000|2021-04-20 18:30:00|5006.8|4956.8|5002.1|4952.1|5006.8|4956.8|5002.1|4952.1|0
1618943700000|2021-04-20 18:35:00|5002.2|4952.2|5003.4|4953.4|5003.4|4953.4|5002.1|4952.1|0
1618944000000|2021-04-20 18:40:00|5003.3|4953.3|5003.4|4953.4|5003.5|4953.5|5002.1|4952.1|0
1618944300000|2021-04-20 18:45:00|5002.9|4952.9|5004.7|4954.7|5004.7|4954.7|5002.2|4952.2|0
1618944600000|2021-04-20 18:50:00|5004.6|4954.6|5004.6|4954.6|5007.2|4957.2|5004.6|4954.6|0
1618944900000|2021-04-20 18:55:00|5004.1|4954.1|5002|4952|5004.1|4954.1|5000.7|4950.7|0
1618945200000|2021-04-20 19:00:00|5002.1|4952.1|5005.9|4955.9|5007.1|4957.1|5002.1|4952.1|0
1618945500000|2021-04-20 19:05:00|5006.1|4956.1|5008.5|4958.5|5008.5|4958.5|5005.9|4955.9|0
1618945800000|2021-04-20 19:10:00|5008.4|4958.4|5011|4961|5011|4961|5007.2|4957.2|0
1618946100000|2021-04-20 19:15:00|5011.1|4961.1|5011|4961|5012.3|4962.3|5009.7|4959.7|0
1618946400000|2021-04-20 19:20:00|5011.5|4961.5|5011.1|4961.1|5012.3|4962.3|5011|4961|0
1618946700000|2021-04-20 19:25:00|5011.6|4961.6|5011.1|4961.1|5012.3|4962.3|5009.8|4959.8|0
1618947000000|2021-04-20 19:30:00|5011|4961|5012.4|4962.4|5012.4|4962.4|5009.8|4959.8|0
1618947300000|2021-04-20 19:35:00|5012.8|4962.8|5014.7|4964.7|5014.8|4964.8|5012.2|4962.2|0
1618947600000|2021-04-20 19:40:00|5014.8|4964.8|5018.6|4968.6|5018.6|4968.6|5014.7|4964.7|0
1618947900000|2021-04-20 19:45:00|5018.7|4968.7|5019.8|4969.8|5019.9|4969.9|5018.5|4968.5|0
1618948200000|2021-04-20 19:50:00|5019.3|4969.3|5019.7|4969.7|5021|4971|5018.5|4968.5|0
1618948500000|2021-04-20 19:55:00|5019.8|4969.8|5010.6|4960.6|5019.8|4969.8|5009.3|4959.3|0
1618948800000|2021-04-20 20:00:00|5012.1|4962.1|5006.6|4956.6|5012.7|4962.7|5005.9|4955.9|0
1618949100000|2021-04-20 20:05:00|5006.4|4956.4|5005.6|4955.6|5007.8|4957.8|5005.6|4955.6|0
1618949400000|2021-04-20 20:10:00|5005.9|4955.9|5006|4956|5007.1|4957.1|5004.7|4954.7|0
1618949700000|2021-04-20 20:15:00|5006.2|4956.2|5005.9|4955.9|5006.2|4956.2|5005.3|4955.3|0
1618950000000|2021-04-20 20:20:00|5005.8|4955.8|5005.8|4955.8|5005.9|4955.9|5005.8|4955.8|0
1618950300000|2021-04-20 20:25:00|5005.9|4955.9|5005.6|4955.6|5005.9|4955.9|5005.4|4955.4|0
1618950600000|2021-04-20 20:30:00|5005.7|4955.7|5005.7|4955.7|5006.2|4956.2|5004.9|4954.9|0
1618950900000|2021-04-20 20:35:00|5005.5|4955.5|5004.3|4954.3|5005.7|4955.7|5004.3|4954.3|0
1618951200000|2021-04-20 20:40:00|5004.4|4954.4|5004.9|4954.9|5005.7|4955.7|5004.3|4954.3|0
1618951500000|2021-04-20 20:45:00|5005.1|4955.1|5004.6|4954.6|5005.1|4955.1|5004.1|4954.1|0
1618951800000|2021-04-20 20:50:00|5004.3|4954.3|5003.8|4953.8|5004.9|4954.9|5003.8|4953.8|0
1618952100000|2021-04-20 20:55:00|5003.9|4953.9|5004.7|4954.7|5004.9|4954.9|5003.9|4953.9|0
1618952400000|2021-04-20 21:00:00|5004.8|4954.8|5004.8|4954.8|5005.1|4955.1|5004.5|4954.5|0
1618952700000|2021-04-20 21:05:00|5004.7|4954.7|5006.7|4956.7|5007.4|4957.4|5004.7|4954.7|0
1618953000000|2021-04-20 21:10:00|5006.6|4956.6|5006.6|4956.6|5006.7|4956.7|5006.6|4956.6|0
1618953300000|2021-04-20 21:15:00|5006.7|4956.7|5006.6|4956.6|5006.7|4956.7|5006.6|4956.6|0
1618953600000|2021-04-20 21:20:00|5006.7|4956.7|5006.6|4956.6|5006.7|4956.7|5006.6|4956.6|0
1618953900000|2021-04-20 21:25:00|5006.7|4956.7|5006.8|4956.8|5006.9|4956.9|5006.7|4956.7|0
1618954200000|2021-04-20 21:30:00|5006.7|4956.7|5006.7|4956.7|5006.7|4956.7|5006.7|4956.7|0
1618954800000|2021-04-20 21:40:00|5006.6|4956.6|5006.7|4956.7|5006.7|4956.7|5006.6|4956.6|0
1618955100000|2021-04-20 21:45:00|5006.6|4956.6|5006.6|4956.6|5006.7|4956.7|5006.6|4956.6|0
1618955700000|2021-04-20 21:55:00|5006.4|4956.4|5006|4956|5006.4|4956.4|5005.7|4955.7|0
1618956000000|2021-04-20 22:00:00|5006.1|4956.1|5006.6|4956.6|5007.4|4957.4|5005.4|4955.4|0
1618956300000|2021-04-20 22:05:00|5006.4|4956.4|5006.9|4956.9|5007.5|4957.5|5006.4|4956.4|0
1618956600000|2021-04-20 22:10:00|5007.1|4957.1|5007.1|4957.1|5007.5|4957.5|5006.9|4956.9|0
1618956900000|2021-04-20 22:15:00|5007.2|4957.2|5007.5|4957.5|5007.5|4957.5|5007.1|4957.1|0
1618957200000|2021-04-20 22:20:00|5007.8|4957.8|5006.9|4956.9|5008|4958|5006.9|4956.9|0
1618957500000|2021-04-20 22:25:00|5006.6|4956.6|5007.8|4957.8|5008|4958|5006.6|4956.6|0
1618957800000|2021-04-20 22:30:00|5008|4958|5007.5|4957.5|5008.3|4958.3|5006.6|4956.6|0
1618958100000|2021-04-20 22:35:00|5007.1|4957.1|5007.8|4957.8|5008|4958|5007.1|4957.1|0
1618958400000|2021-04-20 22:40:00|5008|4958|5008.5|4958.5|5008.5|4958.5|5007.8|4957.8|0
1618958700000|2021-04-20 22:45:00|5008.3|4958.3|5008.8|4958.8|5009|4959|5008.3|4958.3|0
1618959000000|2021-04-20 22:50:00|5008.9|4958.9|5009|4959|5009|4959|5008.8|4958.8|0
1618959300000|2021-04-20 22:55:00|5009.1|4959.1|5008.5|4958.5|5009.7|4959.7|5008.3|4958.3|0
1618959600000|2021-04-20 23:00:00|5008.8|4958.8|5008|4958|5008.8|4958.8|5007.1|4957.1|0
1618959900000|2021-04-20 23:05:00|5008.3|4958.3|5006.9|4956.9|5008.5|4958.5|5006.6|4956.6|0
1618960200000|2021-04-20 23:10:00|5007.1|4957.1|5007.5|4957.5|5007.8|4957.8|5006.4|4956.4|0
1618960500000|2021-04-20 23:15:00|5007.1|4957.1|5007.5|4957.5|5007.6|4957.6|5006.4|4956.4|0
1618960800000|2021-04-20 23:20:00|5007.1|4957.1|5007.5|4957.5|5007.8|4957.8|5006.9|4956.9|0
1618961100000|2021-04-20 23:25:00|5007.4|4957.4|5007.8|4957.8|5008|4958|5006.9|4956.9|0
1618961400000|2021-04-20 23:30:00|5007.7|4957.7|5005.4|4955.4|5007.8|4957.8|5005|4955|0
1618961700000|2021-04-20 23:35:00|5005.6|4955.6|5005.9|4955.9|5006.1|4956.1|5005.4|4955.4|0
1618962000000|2021-04-20 23:40:00|5005.8|4955.8|5008|4958|5008.3|4958.3|5005.6|4955.6|0
1618962300000|2021-04-20 23:45:00|5007.8|4957.8|5008.5|4958.5|5009|4959|5007.8|4957.8|0
1618962600000|2021-04-20 23:50:00|5008.8|4958.8|5006.9|4956.9|5008.8|4958.8|5006.4|4956.4|0
1618962900000|2021-04-20 23:55:00|5007.1|4957.1|5006.9|4956.9|5007.1|4957.1|5006.4|4956.4|0
1618963200000|2021-04-21 00:00:00|5007.1|4957.1|5006.1|4956.1|5008|4958|5004.7|4954.7|0
1618963500000|2021-04-21 00:05:00|5006|4956|5006.1|4956.1|5006.9|4956.9|5004|4954|0
1618963800000|2021-04-21 00:10:00|5005.9|4955.9|5007.8|4957.8|5007.8|4957.8|5005.9|4955.9|0
1618964100000|2021-04-21 00:15:00|5007.7|4957.7|5011.2|4961.2|5017.2|4967.2|5007.5|4957.5|0
1618964400000|2021-04-21 00:20:00|5011.6|4961.6|5013.6|4963.6|5014.8|4964.8|5011.6|4961.6|0
1618964700000|2021-04-21 00:25:00|5014.8|4964.8|5014.8|4964.8|5015.4|4965.4|5013.6|4963.6|0
1618965000000|2021-04-21 00:30:00|5015.2|4965.2|5018.4|4968.4|5018.5|4968.5|5014.8|4964.8|0
1618965300000|2021-04-21 00:35:00|5018.5|4968.5|5017.2|4967.2|5019.7|4969.7|5017.2|4967.2|0
1618965600000|2021-04-21 00:40:00|5017.3|4967.3|5016|4966|5018.5|4968.5|5016|4966|0
1618965900000|2021-04-21 00:45:00|5015.6|4965.6|5016|4966|5017.2|4967.2|5013.6|4963.6|0
1618966200000|2021-04-21 00:50:00|5016.4|4966.4|5014.8|4964.8|5017.2|4967.2|5014.8|4964.8|0
1618966500000|2021-04-21 00:55:00|5015.3|4965.3|5014.8|4964.8|5016|4966|5013.5|4963.5|0
1618966800000|2021-04-21 01:00:00|5014.7|4964.7|5012.3|4962.3|5016|4966|5011.1|4961.1|0
1618967100000|2021-04-21 01:05:00|5012.8|4962.8|5013.5|4963.5|5013.5|4963.5|5012.8|4962.8|0
1618967400000|2021-04-21 01:10:00|5013|4963|5011|4961|5013|4963|5009.8|4959.8|0
1618967700000|2021-04-21 01:15:00|5010.6|4960.6|5007.3|4957.3|5010.6|4960.6|5007.3|4957.3|0
1618968000000|2021-04-21 01:20:00|5007.8|4957.8|5009.8|4959.8|5009.8|4959.8|5007.8|4957.8|0
1618968300000|2021-04-21 01:25:00|5009.7|4959.7|5008.5|4958.5|5009.8|4959.8|5007.3|4957.3|0
1618968600000|2021-04-21 01:30:00|5008.3|4958.3|5012.2|4962.2|5012.2|4962.2|5007.9|4957.9|0
1618968900000|2021-04-21 01:35:00|5012.7|4962.7|5013.5|4963.5|5014.7|4964.7|5012.2|4962.2|0
1618969200000|2021-04-21 01:40:00|5013.7|4963.7|5009.8|4959.8|5014.7|4964.7|5008.6|4958.6|0
1618969500000|2021-04-21 01:45:00|5009.3|4959.3|5009.8|4959.8|5011.1|4961.1|5008.6|4958.6|0
1618969800000|2021-04-21 01:50:00|5009.9|4959.9|5008.6|4958.6|5011.1|4961.1|5007.4|4957.4|0
1618970100000|2021-04-21 01:55:00|5008.1|4958.1|5006.1|4956.1|5008.1|4958.1|5006.1|4956.1|0
1618970400000|2021-04-21 02:00:00|5006|4956|5001.1|4951.1|5006|4956|5001|4951|0
1618970700000|2021-04-21 02:05:00|5001.6|4951.6|5001.2|4951.2|5002.4|4952.4|4999.9|4949.9|0
1618971000000|2021-04-21 02:10:00|5000.7|4950.7|5003.6|4953.6|5003.6|4953.6|5000|4950|0
1618971300000|2021-04-21 02:15:00|5003.2|4953.2|5003.6|4953.6|5003.6|4953.6|5001.1|4951.1|0
1618971600000|2021-04-21 02:20:00|5003.1|4953.1|5002.3|4952.3|5003.6|4953.6|5002.3|4952.3|0
1618971900000|2021-04-21 02:25:00|5001.8|4951.8|5002.3|4952.3|5003.5|4953.5|5001.1|4951.1|0
1618972200000|2021-04-21 02:30:00|5002.7|4952.7|5003.5|4953.5|5003.5|4953.5|5002.3|4952.3|0
1618972500000|2021-04-21 02:35:00|5002.3|4952.3|5004.8|4954.8|5004.8|4954.8|5002.3|4952.3|0
1618972800000|2021-04-21 02:40:00|5004.7|4954.7|5002.3|4952.3|5004.8|4954.8|5001.1|4951.1|0
1618973100000|2021-04-21 02:45:00|5002.8|4952.8|5003.5|4953.5|5004.7|4954.7|5002.3|4952.3|0
1618973400000|2021-04-21 02:50:00|5004|4954|5007.2|4957.2|5007.2|4957.2|5003.5|4953.5|0
1618973700000|2021-04-21 02:55:00|5006.7|4956.7|5007.2|4957.2|5008.4|4958.4|5006|4956|0
1618974000000|2021-04-21 03:00:00|5007.4|4957.4|5009.7|4959.7|5009.7|4959.7|5007.2|4957.2|0
1618974300000|2021-04-21 03:05:00|5009.2|4959.2|5008.5|4958.5|5009.7|4959.7|5008.4|4958.4|0
1618974600000|2021-04-21 03:10:00|5009|4959|5010.9|4960.9|5012.2|4962.2|5009|4959|0
1618974900000|2021-04-21 03:15:00|5010.4|4960.4|5008.5|4958.5|5010.4|4960.4|5008.5|4958.5|0
1618975200000|2021-04-21 03:20:00|5008.4|4958.4|5008.5|4958.5|5009.7|4959.7|5008.4|4958.4|0
1618975500000|2021-04-21 03:25:00|5008.4|4958.4|5009.7|4959.7|5009.7|4959.7|5008.4|4958.4|0
1618975800000|2021-04-21 03:30:00|5010.2|4960.2|5009.7|4959.7|5010.9|4960.9|5008.4|4958.4|0
1618976100000|2021-04-21 03:35:00|5008.5|4958.5|5007.2|4957.2|5008.5|4958.5|5006|4956|0
1618976400000|2021-04-21 03:40:00|5006.7|4956.7|5006|4956|5006.7|4956.7|5003.5|4953.5|0
1618976700000|2021-04-21 03:45:00|5006.4|4956.4|5006|4956|5007.2|4957.2|5005.9|4955.9|0
1618977000000|2021-04-21 03:50:00|5006.2|4956.2|5009.7|4959.7|5009.7|4959.7|5006|4956|0
1618977300000|2021-04-21 03:55:00|5009.8|4959.8|5009.7|4959.7|5011|4961|5009.7|4959.7|0
1618977600000|2021-04-21 04:00:00|5009.8|4959.8|5011|4961|5011|4961|5009.7|4959.7|0
1618977900000|2021-04-21 04:05:00|5011.4|4961.4|5012.2|4962.2|5013.4|4963.4|5011|4961|0
1618978200000|2021-04-21 04:10:00|5011.7|4961.7|5011|4961|5012.2|4962.2|5011|4961|0
1618978500000|2021-04-21 04:15:00|5011.5|4961.5|5011|4961|5012.2|4962.2|5011|4961|0
1618978800000|2021-04-21 04:20:00|5010.9|4960.9|5011|4961|5012.2|4962.2|5009.8|4959.8|0
1618979100000|2021-04-21 04:25:00|5011.2|4961.2|5008.5|4958.5|5011.6|4961.6|5008.5|4958.5|0
1618979400000|2021-04-21 04:30:00|5008.9|4958.9|5009.7|4959.7|5010.9|4960.9|5008.9|4958.9|0
1618979700000|2021-04-21 04:35:00|5010.2|4960.2|5009.7|4959.7|5010.9|4960.9|5009.7|4959.7|0
1618980000000|2021-04-21 04:40:00|5009.4|4959.4|5010.9|4960.9|5012.1|4962.1|5008.4|4958.4|0
1618980300000|2021-04-21 04:45:00|5011.4|4961.4|5012.1|4962.1|5013.4|4963.4|5010.9|4960.9|0
1618980600000|2021-04-21 04:50:00|5012.2|4962.2|5013.4|4963.4|5013.4|4963.4|5012.1|4962.1|0
1618981200000|2021-04-21 05:00:00|5013.8|4963.8|5013.3|4963.3|5014.6|4964.6|5012.1|4962.1|0
1618981500000|2021-04-21 05:05:00|5013.2|4963.2|5012|4962|5013.3|4963.3|5010.8|4960.8|0
1618981800000|2021-04-21 05:10:00|5011.8|4961.8|5010.7|4960.7|5012|4962|5010.7|4960.7|0
1618982100000|2021-04-21 05:15:00|5010.2|4960.2|5013.2|4963.2|5013.2|4963.2|5009.5|4959.5|0
1618982400000|2021-04-21 05:20:00|5013.7|4963.7|5014.4|4964.4|5014.4|4964.4|5013.2|4963.2|0
1618982700000|2021-04-21 05:25:00|5014.2|4964.2|5015.7|4965.7|5015.7|4965.7|5013.2|4963.2|0
1618983000000|2021-04-21 05:30:00|5015.2|4965.2|5016.9|4966.9|5018.1|4968.1|5014.5|4964.5|0
1618983300000|2021-04-21 05:35:00|5016.4|4966.4|5018.1|4968.1|5018.1|4968.1|5015.7|4965.7|0
1618983600000|2021-04-21 05:40:00|5017.7|4967.7|5016.9|4966.9|5018.1|4968.1|5015.6|4965.6|0
1618983900000|2021-04-21 05:45:00|5017.4|4967.4|5018.1|4968.1|5019.4|4969.4|5017.4|4967.4|0
1618984200000|2021-04-21 05:50:00|5018.4|4968.4|5018.1|4968.1|5019.3|4969.3|5018.1|4968.1|0
1618984500000|2021-04-21 05:55:00|5018.2|4968.2|5016.9|4966.9|5019.4|4969.4|5016.9|4966.9|0
1618984800000|2021-04-21 06:00:00|5016.7|4966.7|5018.3|4968.3|5018.3|4968.3|5010.9|4960.9|0
1618985100000|2021-04-21 06:05:00|5018.8|4968.8|5017|4967|5019.5|4969.5|5015.9|4965.9|0
1618985400000|2021-04-21 06:10:00|5017.1|4967.1|5020.7|4970.7|5021.9|4971.9|5015.8|4965.8|0
1618985700000|2021-04-21 06:15:00|5020.2|4970.2|5024.4|4974.4|5025.6|4975.6|5019.5|4969.5|0
1618986000000|2021-04-21 06:20:00|5023.9|4973.9|5023.2|4973.2|5025.6|4975.6|5023.2|4973.2|0
1618986300000|2021-04-21 06:25:00|5023.6|4973.6|5025.7|4975.7|5025.7|4975.7|5023.2|4973.2|0
1618986600000|2021-04-21 06:30:00|5026.2|4976.2|5029.3|4979.3|5029.3|4979.3|5025.7|4975.7|0
1618986900000|2021-04-21 06:35:00|5029|4979|5030.5|4980.5|5030.6|4980.6|5028|4978|0
1618987200000|2021-04-21 06:40:00|5030.6|4980.6|5033|4983|5033|4983|5030.6|4980.6|0
1618987500000|2021-04-21 06:45:00|5032.5|4982.5|5030.5|4980.5|5032.9|4982.9|5030.5|4980.5|0
1618987800000|2021-04-21 06:50:00|5030|4980|5029.3|4979.3|5030|4980|5028.1|4978.1|0
1618988100000|2021-04-21 06:55:00|5029.1|4979.1|5032.9|4982.9|5032.9|4982.9|5028.1|4978.1|0
1618988400000|2021-04-21 07:00:00|5032.5|4982.5|5036.5|4986.5|5039|4989|5030.5|4980.5|0
1618988700000|2021-04-21 07:05:00|5037.7|4987.7|4963.1|4943.1|5040.1|4990.1|4963|4943|0
1618989000000|2021-04-21 07:10:00|4963.2|4943.2|4959.2|4939.2|4964.7|4944.7|4958.5|4938.5|0
1618989300000|2021-04-21 07:15:00|4959.3|4939.3|4959.5|4939.5|4961.1|4941.1|4957.9|4937.9|0
1618989600000|2021-04-21 07:20:00|4959.7|4939.7|4962.2|4942.2|4963.6|4943.6|4959.1|4939.1|0
1618989900000|2021-04-21 07:25:00|4962.3|4942.3|4957.4|4937.4|4962.3|4942.3|4957.2|4937.2|0
1618990200000|2021-04-21 07:30:00|4957.7|4937.7|4955.4|4935.4|4957.7|4937.7|4953.6|4933.6|0
1618990500000|2021-04-21 07:35:00|4955.5|4935.5|4958.2|4938.2|4958.2|4938.2|4954.7|4934.7|0
1618990800000|2021-04-21 07:40:00|4958.1|4938.1|4963|4943|4963.1|4943.1|4957.9|4937.9|0
1618991100000|2021-04-21 07:45:00|4963.4|4943.4|4963|4943|4963.8|4943.8|4961.4|4941.4|0
1618991400000|2021-04-21 07:50:00|4962.8|4942.8|4965|4945|4965.8|4945.8|4962.4|4942.4|0
1618991700000|2021-04-21 07:55:00|4965.2|4945.2|4967.9|4947.9|4968|4948|4964.8|4944.8|0
1618992000000|2021-04-21 08:00:00|4968|4948|4968.6|4948.6|4969.2|4949.2|4967.1|4947.1|0
1618992300000|2021-04-21 08:05:00|4968.8|4948.8|4966.3|4946.3|4968.8|4948.8|4966.2|4946.2|0
1618992600000|2021-04-21 08:10:00|4966.2|4946.2|4963.7|4943.7|4966.4|4946.4|4963.7|4943.7|0
1618992900000|2021-04-21 08:15:00|4963.9|4943.9|4964.8|4944.8|4964.8|4944.8|4963.9|4943.9|0
1618993200000|2021-04-21 08:20:00|4964.7|4944.7|4965.7|4945.7|4967.1|4947.1|4964.7|4944.7|0
1618993500000|2021-04-21 08:25:00|4965.3|4945.3|4962.8|4942.8|4965.4|4945.4|4962.8|4942.8|0
1618993800000|2021-04-21 08:30:00|4962.5|4942.5|4960.4|4940.4|4962.5|4942.5|4959.1|4939.1|0
1618994100000|2021-04-21 08:35:00|4960.6|4940.6|4956.2|4936.2|4961.3|4941.3|4955.8|4935.8|0
1618994400000|2021-04-21 08:40:00|4956.1|4936.1|4952.4|4932.4|4956.1|4936.1|4952.4|4932.4|0
1618994700000|2021-04-21 08:45:00|4952.2|4932.2|4949.7|4929.7|4953.8|4933.8|4949.7|4929.7|0
1618995000000|2021-04-21 08:50:00|4949.8|4929.8|4947.5|4927.5|4952.2|4932.2|4947.5|4927.5|0
1618995300000|2021-04-21 08:55:00|4947.6|4927.6|4946.6|4926.6|4947.8|4927.8|4945.8|4925.8|0
1618995600000|2021-04-21 09:00:00|4946.7|4926.7|4947.5|4927.5|4948.4|4928.4|4946.7|4926.7|0
1618995900000|2021-04-21 09:05:00|4947.7|4927.7|4948.5|4928.5|4949.1|4929.1|4947.6|4927.6|0
1618996200000|2021-04-21 09:10:00|4947.1|4927.1|4946.2|4926.2|4947.1|4927.1|4945.4|4925.4|0
1618996500000|2021-04-21 09:15:00|4946.3|4926.3|4945.4|4925.4|4948|4928|4945.2|4925.2|0
1618996800000|2021-04-21 09:20:00|4945.5|4925.5|4945.2|4925.2|4946.5|4926.5|4944.5|4924.5|0
1618997100000|2021-04-21 09:25:00|4945.1|4925.1|4943.8|4923.8|4945.1|4925.1|4943.7|4923.7|0
1618997400000|2021-04-21 09:30:00|4943.9|4923.9|4943.2|4923.2|4944|4924|4942.3|4922.3|0
1618997700000|2021-04-21 09:35:00|4943.4|4923.4|4939.8|4919.8|4943.4|4923.4|4939|4919|0
1618998000000|2021-04-21 09:40:00|4939.7|4919.7|4943|4923|4944|4924|4938.5|4918.5|0
1618998300000|2021-04-21 09:45:00|4942.4|4922.4|4942.6|4922.6|4942.6|4922.6|4938.8|4918.8|0
1618998600000|2021-04-21 09:50:00|4942.7|4922.7|4940.9|4920.9|4942.9|4922.9|4940.8|4920.8|0
1618998900000|2021-04-21 09:55:00|4941.1|4921.1|4940.2|4920.2|4942.2|4922.2|4939|4919|0
1618999200000|2021-04-21 10:00:00|4940.3|4920.3|4941.1|4921.1|4941.6|4921.6|4939.9|4919.9|0
1618999500000|2021-04-21 10:05:00|4941|4921|4944.1|4924.1|4945.6|4925.6|4941|4921|0
1618999800000|2021-04-21 10:10:00|4944.2|4924.2|4943.3|4923.3|4944.4|4924.4|4941.8|4921.8|0
1619000100000|2021-04-21 10:15:00|4943.2|4923.2|4938.8|4918.8|4946|4926|4938.8|4918.8|0
1619000400000|2021-04-21 10:20:00|4938.9|4918.9|4938.2|4918.2|4939|4919|4938|4918|0
1619000700000|2021-04-21 10:25:00|4938.1|4918.1|4940.1|4920.1|4940.2|4920.2|4938.1|4918.1|0
1619001000000|2021-04-21 10:30:00|4939.9|4919.9|4943.1|4923.1|4943.4|4923.4|4939.9|4919.9|0
1619001300000|2021-04-21 10:35:00|4943.2|4923.2|4945|4925|4945.1|4925.1|4942.7|4922.7|0
1619001600000|2021-04-21 10:40:00|4945.2|4925.2|4946|4926|4946.1|4926.1|4945|4925|0
1619001900000|2021-04-21 10:45:00|4946.1|4926.1|4945.6|4925.6|4946.7|4926.7|4945.6|4925.6|0
1619002200000|2021-04-21 10:50:00|4945.7|4925.7|4947.3|4927.3|4948.1|4928.1|4945.7|4925.7|0
1619002500000|2021-04-21 10:55:00|4947.4|4927.4|4952.5|4932.5|4952.5|4932.5|4947.4|4927.4|0
1619002800000|2021-04-21 11:00:00|4952.7|4932.7|4953.6|4933.6|4954.6|4934.6|4952.4|4932.4|0
1619003100000|2021-04-21 11:05:00|4953.5|4933.5|4952.8|4932.8|4953.5|4933.5|4952.4|4932.4|0
1619003400000|2021-04-21 11:10:00|4952.9|4932.9|4950|4930|4952.9|4932.9|4949.9|4929.9|0
1619003700000|2021-04-21 11:15:00|4950.4|4930.4|4951.4|4931.4|4951.6|4931.6|4949.5|4929.5|0
1619004000000|2021-04-21 11:20:00|4951.5|4931.5|4951.5|4931.5|4951.9|4931.9|4950.3|4930.3|0
1619004300000|2021-04-21 11:25:00|4951.6|4931.6|4949.1|4929.1|4951.6|4931.6|4949.1|4929.1|0
1619004600000|2021-04-21 11:30:00|4948.1|4928.1|4947.3|4927.3|4949|4929|4945.9|4925.9|0
1619004900000|2021-04-21 11:35:00|4947.4|4927.4|4948.6|4928.6|4948.7|4928.7|4947.4|4927.4|0
1619005200000|2021-04-21 11:40:00|4948.4|4928.4|4947.5|4927.5|4948.8|4928.8|4946.9|4926.9|0
1619005500000|2021-04-21 11:45:00|4947.6|4927.6|4946.6|4926.6|4948.7|4928.7|4946.6|4926.6|0
1619005800000|2021-04-21 11:50:00|4946.5|4926.5|4945.5|4925.5|4947|4927|4945|4925|0
1619006100000|2021-04-21 11:55:00|4945.2|4925.2|4943.4|4923.4|4945.6|4925.6|4943.4|4923.4|0
1619006400000|2021-04-21 12:00:00|4943.5|4923.5|4943.1|4923.1|4945|4925|4942.9|4922.9|0
1619006700000|2021-04-21 12:05:00|4943|4923|4940.7|4920.7|4943|4923|4940.2|4920.2|0
1619007000000|2021-04-21 12:10:00|4940.6|4920.6|4941.4|4921.4|4941.8|4921.8|4940.5|4920.5|0
1619007300000|2021-04-21 12:15:00|4941.2|4921.2|4941|4921|4941.9|4921.9|4940.9|4920.9|0
1619007600000|2021-04-21 12:20:00|4940.8|4920.8|4940.3|4920.3|4940.8|4920.8|4938.8|4918.8|0
1619007900000|2021-04-21 12:25:00|4940.2|4920.2|4943|4923|4943.1|4923.1|4940.1|4920.1|0
1619008200000|2021-04-21 12:30:00|4942.9|4922.9|4940.7|4920.7|4942.9|4922.9|4940.6|4920.6|0
1619008500000|2021-04-21 12:35:00|4940.8|4920.8|4938.1|4918.1|4940.8|4920.8|4938|4918|0
1619008800000|2021-04-21 12:40:00|4938.2|4918.2|4938|4918|4939.2|4919.2|4937.9|4917.9|0
1619009100000|2021-04-21 12:45:00|4937.9|4917.9|4938.1|4918.1|4939.4|4919.4|4937.8|4917.8|0
1619009400000|2021-04-21 12:50:00|4938.2|4918.2|4934.4|4914.4|4938.2|4918.2|4934.2|4914.2|0
1619009700000|2021-04-21 12:55:00|4934.3|4914.3|4933|4913|4934.8|4914.8|4933|4913|0
1619010000000|2021-04-21 13:00:00|4933.1|4913.1|4930.7|4910.7|4933.4|4913.4|4930.6|4910.6|0
1619010300000|2021-04-21 13:05:00|4930.9|4910.9|4930|4910|4930.9|4910.9|4929.4|4909.4|0
1619010600000|2021-04-21 13:10:00|4929.9|4909.9|4929.3|4909.3|4930.7|4910.7|4929.3|4909.3|0
1619010900000|2021-04-21 13:15:00|4929.4|4909.4|4931.9|4911.9|4933|4913|4929.1|4909.1|0
1619011200000|2021-04-21 13:20:00|4932|4912|4929.6|4909.6|4932|4912|4929|4909|0
1619011500000|2021-04-21 13:25:00|4929.5|4909.5|4930.4|4910.4|4930.5|4910.5|4928.9|4908.9|0
1619011800000|2021-04-21 13:30:00|4930.6|4910.6|4933.7|4913.7|4934.3|4914.3|4930.1|4910.1|0
1619012100000|2021-04-21 13:35:00|4933.8|4913.8|4933.3|4913.3|4935.1|4915.1|4931.9|4911.9|0
1619012400000|2021-04-21 13:40:00|4933.4|4913.4|4937.5|4917.5|4937.6|4917.6|4933|4913|0
1619012700000|2021-04-21 13:45:00|4937.6|4917.6|4940.2|4920.2|4940.5|4920.5|4936.1|4916.1|0
1619013000000|2021-04-21 13:50:00|4940.3|4920.3|4939.5|4919.5|4941|4921|4939.1|4919.1|0
1619013300000|2021-04-21 13:55:00|4939.6|4919.6|4937.5|4917.5|4940.7|4920.7|4937.5|4917.5|0
1619013600000|2021-04-21 14:00:00|4937.3|4917.3|4942.6|4922.6|4942.7|4922.7|4937|4917|0
1619013900000|2021-04-21 14:05:00|4942.7|4922.7|4944.6|4924.6|4944.9|4924.9|4942.7|4922.7|0
1619014200000|2021-04-21 14:10:00|4944.5|4924.5|4945.6|4925.6|4946.5|4926.5|4944.3|4924.3|0
1619014500000|2021-04-21 14:15:00|4945.5|4925.5|4949.5|4929.5|4949.6|4929.6|4945.4|4925.4|0
1619014800000|2021-04-21 14:20:00|4949.4|4929.4|4949.8|4929.8|4950.1|4930.1|4948.5|4928.5|0
1619015100000|2021-04-21 14:25:00|4949.9|4929.9|4952|4932|4952.3|4932.3|4949.9|4929.9|0
1619015400000|2021-04-21 14:30:00|4951.8|4931.8|4953.8|4933.8|4953.8|4933.8|4951|4931|0
1619015700000|2021-04-21 14:35:00|4953.6|4933.6|4955.3|4935.3|4955.3|4935.3|4953.6|4933.6|0
1619016000000|2021-04-21 14:40:00|4955.4|4935.4|4956.9|4936.9|4958.3|4938.3|4955.3|4935.3|0
1619016300000|2021-04-21 14:45:00|4957|4937|4959.8|4939.8|4960.2|4940.2|4957|4937|0
1619016600000|2021-04-21 14:50:00|4959.7|4939.7|4961.5|4941.5|4963|4943|4959.5|4939.5|0
1619016900000|2021-04-21 14:55:00|4961.4|4941.4|4960.9|4940.9|4961.7|4941.7|4959.5|4939.5|0
1619017200000|2021-04-21 15:00:00|4960.8|4940.8|4962.4|4942.4|4962.4|4942.4|4959.4|4939.4|0
1619017500000|2021-04-21 15:05:00|4962.8|4942.8|4962.6|4942.6|4964.1|4944.1|4962.4|4942.4|0
1619017800000|2021-04-21 15:10:00|4962.7|4942.7|4963.6|4943.6|4964.4|4944.4|4962.2|4942.2|0
1619018100000|2021-04-21 15:15:00|4963.5|4943.5|4963.6|4943.6|4964.3|4944.3|4963.1|4943.1|0
1619018400000|2021-04-21 15:20:00|4963.9|4943.9|4962.2|4942.2|4963.9|4943.9|4962.1|4942.1|0
1619018700000|2021-04-21 15:25:00|4962.1|4942.1|4961.1|4941.1|4962.2|4942.2|4960|4940|0
1619019000000|2021-04-21 15:30:00|4954.7|4904.7|4953.7|4903.7|4954.7|4904.7|4952.3|4902.3|0
1619019300000|2021-04-21 15:35:00|4953.6|4903.6|4956|4906|4957.1|4907.1|4953.6|4903.6|0
1619019600000|2021-04-21 15:40:00|4956.4|4906.4|4956.1|4906.1|4957.2|4907.2|4956|4906|0
1619019900000|2021-04-21 15:45:00|4956.5|4906.5|4957.2|4907.2|4958.4|4908.4|4956.5|4906.5|0
1619020200000|2021-04-21 15:50:00|4957.3|4907.3|4959.7|4909.7|4960.8|4910.8|4957.2|4907.2|0
1619020500000|2021-04-21 15:55:00|4959.6|4909.6|4962.2|4912.2|4962.2|4912.2|4959.6|4909.6|0
1619020800000|2021-04-21 16:00:00|4962.1|4912.1|4963.3|4913.3|4963.3|4913.3|4960.9|4910.9|0
1619021100000|2021-04-21 16:05:00|4962.8|4912.8|4962.1|4912.1|4962.8|4912.8|4960.8|4910.8|0
1619021400000|2021-04-21 16:10:00|4962|4912|4962|4912|4962.1|4912.1|4960.9|4910.9|0
1619021700000|2021-04-21 16:15:00|4962.5|4912.5|4963.3|4913.3|4963.3|4913.3|4962|4912|0
1619022000000|2021-04-21 16:20:00|4962.8|4912.8|4962|4912|4963.3|4913.3|4962|4912|0
1619022300000|2021-04-21 16:25:00|4961.9|4911.9|4959.5|4909.5|4962|4912|4959.5|4909.5|0
1619022600000|2021-04-21 16:30:00|4960|4910|4960.7|4910.7|4960.8|4910.8|4959.5|4909.5|0
1619022900000|2021-04-21 16:35:00|4960.8|4910.8|4960.7|4910.7|4960.8|4910.8|4960.7|4910.7|0
1619023200000|2021-04-21 16:40:00|4960.8|4910.8|4960.8|4910.8|4961.9|4911.9|4960.7|4910.7|0
1619023500000|2021-04-21 16:45:00|4960.7|4910.7|4959.5|4909.5|4960.8|4910.8|4959.5|4909.5|0
1619023800000|2021-04-21 16:50:00|4960|4910|4959.5|4909.5|4960.8|4910.8|4959.5|4909.5|0
1619024100000|2021-04-21 16:55:00|4959.9|4909.9|4960.7|4910.7|4960.7|4910.7|4959.4|4909.4|0
1619024400000|2021-04-21 17:00:00|4960.2|4910.2|4961.9|4911.9|4961.9|4911.9|4959.5|4909.5|0
1619024700000|2021-04-21 17:05:00|4961.4|4911.4|4962|4912|4963.2|4913.2|4959.5|4909.5|0
1619025000000|2021-04-21 17:10:00|4962.1|4912.1|4962|4912|4963.3|4913.3|4960.8|4910.8|0
1619025300000|2021-04-21 17:15:00|4961.6|4911.6|4962.1|4912.1|4962.1|4912.1|4960.8|4910.8|0
1619025600000|2021-04-21 17:20:00|4961.6|4911.6|4963.3|4913.3|4963.3|4913.3|4960.9|4910.9|0
1619025900000|2021-04-21 17:25:00|4962.8|4912.8|4962|4912|4963.3|4913.3|4962|4912|0
1619026200000|2021-04-21 17:30:00|4962.1|4912.1|4962.1|4912.1|4963.3|4913.3|4962.1|4912.1|0
1619026500000|2021-04-21 17:35:00|4962|4912|4963.3|4913.3|4963.3|4913.3|4962|4912|0
1619026800000|2021-04-21 17:40:00|4963.2|4913.2|4963.2|4913.2|4963.3|4913.3|4963.2|4913.2|0
1619027100000|2021-04-21 17:45:00|4963.3|4913.3|4963.2|4913.2|4963.3|4913.3|4963.2|4913.2|0
1619027400000|2021-04-21 17:50:00|4963.3|4913.3|4964.4|4914.4|4964.5|4914.5|4963.2|4913.2|0
1619027700000|2021-04-21 17:55:00|4964.5|4914.5|4965.7|4915.7|4965.7|4915.7|4964.4|4914.4|0
1619028000000|2021-04-21 18:00:00|4965.8|4915.8|4967|4917|4967|4917|4965.8|4915.8|0
1619028300000|2021-04-21 18:05:00|4966.9|4916.9|4967|4917|4967|4917|4966.9|4916.9|0
1619028600000|2021-04-21 18:10:00|4966.9|4916.9|4967|4917|4967|4917|4965.8|4915.8|0
1619028900000|2021-04-21 18:15:00|4967.1|4917.1|4967|4917|4967.1|4917.1|4967|4917|0
1619029200000|2021-04-21 18:20:00|4966.9|4916.9|4965.6|4915.6|4967|4917|4965.6|4915.6|0
1619029500000|2021-04-21 18:25:00|4965.7|4915.7|4965.7|4915.7|4966.9|4916.9|4965.6|4915.6|0
1619029800000|2021-04-21 18:30:00|4966.2|4916.2|4967|4917|4967|4917|4965.7|4915.7|0
1619030100000|2021-04-21 18:35:00|4966.9|4916.9|4967|4917|4967|4917|4966.9|4916.9|0
1619030400000|2021-04-21 18:40:00|4966.9|4916.9|4965.6|4915.6|4967|4917|4965.6|4915.6|0
1619030700000|2021-04-21 18:45:00|4965.7|4915.7|4965.6|4915.6|4966.9|4916.9|4965.6|4915.6|0
1619031000000|2021-04-21 18:50:00|4965.7|4915.7|4967.3|4917.3|4967.3|4917.3|4965.6|4915.6|0
1619031300000|2021-04-21 18:55:00|4968.1|4918.1|4968|4918|4968.1|4918.1|4966.8|4916.8|0
1619031600000|2021-04-21 19:00:00|4968.1|4918.1|4968|4918|4969.3|4919.3|4966.8|4916.8|0
1619031900000|2021-04-21 19:05:00|4967.6|4917.6|4968|4918|4969.2|4919.2|4966.8|4916.8|0
1619032200000|2021-04-21 19:10:00|4968.1|4918.1|4969.3|4919.3|4970.6|4920.6|4968|4918|0
1619032500000|2021-04-21 19:15:00|4968.8|4918.8|4970.5|4920.5|4970.5|4920.5|4968.1|4918.1|0
1619032800000|2021-04-21 19:20:00|4970.6|4920.6|4970.6|4920.6|4970.6|4920.6|4969.3|4919.3|0
1619033100000|2021-04-21 19:25:00|4970.5|4920.5|4970.5|4920.5|4970.6|4920.6|4970.5|4920.5|0
1619033400000|2021-04-21 19:30:00|4970.6|4920.6|4974.5|4924.5|4974.5|4924.5|4970.5|4920.5|0
1619033700000|2021-04-21 19:35:00|4974.4|4924.4|4974.4|4924.4|4974.6|4924.6|4973.3|4923.3|0
1619034000000|2021-04-21 19:40:00|4974.5|4924.5|4976.9|4926.9|4976.9|4926.9|4974.4|4924.4|0
1619034300000|2021-04-21 19:45:00|4977|4927|4978.2|4928.2|4979.4|4929.4|4976.9|4926.9|0
1619034600000|2021-04-21 19:50:00|4978.3|4928.3|4977|4927|4979.5|4929.5|4974.5|4924.5|0
1619034900000|2021-04-21 19:55:00|4977.1|4927.1|4979.3|4929.3|4979.3|4929.3|4975.7|4925.7|0
1619035200000|2021-04-21 20:00:00|4979.2|4929.2|4972.9|4922.9|4979.2|4929.2|4972.1|4922.1|0
1619035500000|2021-04-21 20:05:00|4972.7|4922.7|4971.6|4921.6|4973.7|4923.7|4971.3|4921.3|0
1619035800000|2021-04-21 20:10:00|4971.5|4921.5|4971.7|4921.7|4972.4|4922.4|4971|4921|0
1619036100000|2021-04-21 20:15:00|4971.6|4921.6|4971.2|4921.2|4971.8|4921.8|4971.1|4921.1|0
1619036400000|2021-04-21 20:20:00|4971.4|4921.4|4971.6|4921.6|4971.6|4921.6|4971.4|4921.4|0
1619036700000|2021-04-21 20:25:00|4971.8|4921.8|4971.6|4921.6|4971.8|4921.8|4971.6|4921.6|0
1619037000000|2021-04-21 20:30:00|4971.7|4921.7|4970.9|4920.9|4972.5|4922.5|4970.3|4920.3|0
1619037300000|2021-04-21 20:35:00|4971.2|4921.2|4970.9|4920.9|4971.7|4921.7|4970.9|4920.9|0
1619037600000|2021-04-21 20:40:00|4971.2|4921.2|4971.2|4921.2|4971.4|4921.4|4970.9|4920.9|0
1619037900000|2021-04-21 20:45:00|4971.1|4921.1|4970.1|4920.1|4971.4|4921.4|4969.6|4919.6|0
1619038200000|2021-04-21 20:50:00|4970|4920|4970.9|4920.9|4971.2|4921.2|4969.8|4919.8|0
1619038500000|2021-04-21 20:55:00|4970.7|4920.7|4970.1|4920.1|4971.2|4921.2|4969.8|4919.8|0
1619038800000|2021-04-21 21:00:00|4970.3|4920.3|4970.7|4920.7|4970.7|4920.7|4970.3|4920.3|0
1619039100000|2021-04-21 21:05:00|4970.6|4920.6|4970.6|4920.6|4970.6|4920.6|4970.1|4920.1|0
1619039400000|2021-04-21 21:10:00|4970.1|4920.1|4970.6|4920.6|4970.6|4920.6|4970.1|4920.1|0
1619039700000|2021-04-21 21:15:00|4970.7|4920.7|4970.9|4920.9|4970.9|4920.9|4970.6|4920.6|0
1619040000000|2021-04-21 21:20:00|4970.7|4920.7|4970.5|4920.5|4971.1|4921.1|4970.5|4920.5|0
1619040300000|2021-04-21 21:25:00|4970.7|4920.7|4969.9|4919.9|4970.7|4920.7|4969.7|4919.7|0
1619040600000|2021-04-21 21:30:00|4969.8|4919.8|4969.8|4919.8|4969.8|4919.8|4969.8|4919.8|0
1619040900000|2021-04-21 21:35:00|4970.3|4920.3|4970.1|4920.1|4970.3|4920.3|4969.9|4919.9|0
1619041200000|2021-04-21 21:40:00|4970|4920|4970.1|4920.1|4970.1|4920.1|4970|4920|0
1619042100000|2021-04-21 21:55:00|4970.3|4920.3|4970.3|4920.3|4970.7|4920.7|4970|4920|0
1619042400000|2021-04-21 22:00:00|4970.4|4920.4|4971.8|4921.8|4972.1|4922.1|4970.3|4920.3|0
1619042700000|2021-04-21 22:05:00|4971.6|4921.6|4971|4921|4971.8|4921.8|4970.5|4920.5|0
1619043000000|2021-04-21 22:10:00|4971.1|4921.1|4971|4921|4971.6|4921.6|4971|4921|0
1619043300000|2021-04-21 22:15:00|4970.8|4920.8|4970.8|4920.8|4971.3|4921.3|4970.8|4920.8|0
1619043600000|2021-04-21 22:20:00|4971|4921|4970.5|4920.5|4971|4921|4970.2|4920.2|0
1619043900000|2021-04-21 22:25:00|4970.6|4920.6|4970.2|4920.2|4971|4921|4970.2|4920.2|0
1619044200000|2021-04-21 22:30:00|4969.9|4919.9|4970.2|4920.2|4970.2|4920.2|4969.7|4919.7|0
1619044500000|2021-04-21 22:35:00|4969.9|4919.9|4969.2|4919.2|4970.2|4920.2|4968.9|4918.9|0
1619044800000|2021-04-21 22:40:00|4969.1|4919.1|4968.3|4918.3|4969.1|4919.1|4968.1|4918.1|0
1619045100000|2021-04-21 22:45:00|4968.7|4918.7|4968.1|4918.1|4968.9|4918.9|4968.1|4918.1|0
1619045400000|2021-04-21 22:50:00|4968.3|4918.3|4968.3|4918.3|4968.7|4918.7|4967.8|4917.8|0
1619045700000|2021-04-21 22:55:00|4968.1|4918.1|4968.9|4918.9|4969.2|4919.2|4968.1|4918.1|0
1619046000000|2021-04-21 23:00:00|4969|4919|4968.7|4918.7|4969.2|4919.2|4968.7|4918.7|0
1619046300000|2021-04-21 23:05:00|4968.8|4918.8|4968.9|4918.9|4969.2|4919.2|4968.1|4918.1|0
1619046600000|2021-04-21 23:10:00|4969|4919|4969.9|4919.9|4970.2|4920.2|4969|4919|0
1619046900000|2021-04-21 23:15:00|4969.7|4919.7|4969.9|4919.9|4970.8|4920.8|4969.7|4919.7|0
1619047200000|2021-04-21 23:20:00|4969.7|4919.7|4969.4|4919.4|4970.2|4920.2|4969.4|4919.4|0
1619047500000|2021-04-21 23:25:00|4969.2|4919.2|4968.7|4918.7|4969.4|4919.4|4968.1|4918.1|0
1619047800000|2021-04-21 23:30:00|4968.9|4918.9|4968.9|4918.9|4968.9|4918.9|4968.1|4918.1|0
1619048100000|2021-04-21 23:35:00|4968.7|4918.7|4968.3|4918.3|4968.7|4918.7|4968.1|4918.1|0
1619048400000|2021-04-21 23:40:00|4967.8|4917.8|4967.6|4917.6|4968.1|4918.1|4967.1|4917.1|0
1619048700000|2021-04-21 23:45:00|4967.8|4917.8|4967.6|4917.6|4968.1|4918.1|4967.6|4917.6|0
1619049000000|2021-04-21 23:50:00|4967.8|4917.8|4968.1|4918.1|4968.9|4918.9|4967.8|4917.8|0
1619049300000|2021-04-21 23:55:00|4968.2|4918.2|4967.8|4917.8|4968.3|4918.3|4967.6|4917.6|0
1619049600000|2021-04-22 00:00:00|4967.6|4917.6|4967.3|4917.3|4968.3|4918.3|4967.1|4917.1|0
1619049900000|2021-04-22 00:05:00|4967.1|4917.1|4967.3|4917.3|4968.3|4918.3|4966.2|4916.2|0
1619050200000|2021-04-22 00:10:00|4967.2|4917.2|4967.3|4917.3|4967.8|4917.8|4966.8|4916.8|0
1619050500000|2021-04-22 00:15:00|4967.6|4917.6|4969.2|4919.2|4970.4|4920.4|4967.3|4917.3|0
1619050800000|2021-04-22 00:20:00|4969.1|4919.1|4972.8|4922.8|4972.8|4922.8|4969.1|4919.1|0
1619051100000|2021-04-22 00:25:00|4972.7|4922.7|4972.7|4922.7|4972.8|4922.8|4971.6|4921.6|0
1619051400000|2021-04-22 00:30:00|4972.8|4922.8|4971.5|4921.5|4974|4924|4971.5|4921.5|0
1619051700000|2021-04-22 00:35:00|4971.6|4921.6|4972.7|4922.7|4974|4924|4971.5|4921.5|0
1619052000000|2021-04-22 00:40:00|4972.8|4922.8|4972.7|4922.7|4972.8|4922.8|4972.7|4922.7|0
1619052300000|2021-04-22 00:45:00|4972.8|4922.8|4975.2|4925.2|4976.4|4926.4|4972.7|4922.7|0
1619052600000|2021-04-22 00:50:00|4974.7|4924.7|4974|4924|4975.2|4925.2|4973.9|4923.9|0
1619052900000|2021-04-22 00:55:00|4973.9|4923.9|4975.1|4925.1|4975.1|4925.1|4973.9|4923.9|0
1619053200000|2021-04-22 01:00:00|4974.7|4924.7|4972.8|4922.8|4975.2|4925.2|4972.7|4922.7|0
1619053500000|2021-04-22 01:05:00|4973.2|4923.2|4977.7|4927.7|4977.7|4927.7|4973.2|4923.2|0
1619053800000|2021-04-22 01:10:00|4978.1|4928.1|4978.8|4928.8|4980.1|4930.1|4977.6|4927.6|0
1619054100000|2021-04-22 01:15:00|4978.9|4928.9|4972.7|4922.7|4978.9|4928.9|4972.7|4922.7|0
1619054400000|2021-04-22 01:20:00|4972.9|4922.9|4975.1|4925.1|4976.3|4926.3|4972.7|4922.7|0
1619054700000|2021-04-22 01:25:00|4975.3|4925.3|4976.3|4926.3|4976.3|4926.3|4973.9|4923.9|0
1619055000000|2021-04-22 01:30:00|4976.8|4926.8|4976.3|4926.3|4977.6|4927.6|4975.1|4925.1|0
1619055300000|2021-04-22 01:35:00|4976.1|4926.1|4976.4|4926.4|4977.6|4927.6|4975.1|4925.1|0
1619055600000|2021-04-22 01:40:00|4976.8|4926.8|4978.7|4928.7|4978.7|4928.7|4975.1|4925.1|0
1619055900000|2021-04-22 01:45:00|4978.3|4928.3|4980|4930|4980|4930|4977.5|4927.5|0
1619056200000|2021-04-22 01:50:00|4979.9|4929.9|4977.5|4927.5|4980|4930|4977.5|4927.5|0
1619056500000|2021-04-22 01:55:00|4977|4927|4976.3|4926.3|4977.5|4927.5|4973.8|4923.8|0
1619056800000|2021-04-22 02:00:00|4975.8|4925.8|4975.2|4925.2|4977.5|4927.5|4975.1|4925.1|0
1619057100000|2021-04-22 02:05:00|4975.4|4925.4|4977.6|4927.6|4977.6|4927.6|4975.4|4925.4|0
1619057400000|2021-04-22 02:10:00|4977.1|4927.1|4980|4930|4981.2|4931.2|4976.4|4926.4|0
1619057700000|2021-04-22 02:15:00|4979.5|4929.5|4981.2|4931.2|4981.2|4931.2|4978.8|4928.8|0
1619058300000|2021-04-22 02:25:00|4981.7|4931.7|4982.5|4932.5|4982.5|4932.5|4981.2|4931.2|0
1619058600000|2021-04-22 02:30:00|4982.9|4932.9|4982.5|4932.5|4985|4935|4982.5|4932.5|0
1619058900000|2021-04-22 02:35:00|4982|4932|4980.1|4930.1|4982.5|4932.5|4980.1|4930.1|0
1619059200000|2021-04-22 02:40:00|4980.5|4930.5|4980.1|4930.1|4981.3|4931.3|4980.1|4930.1|0
1619059500000|2021-04-22 02:45:00|4980.3|4930.3|4981.3|4931.3|4981.3|4931.3|4980|4930|0
1619059800000|2021-04-22 02:50:00|4981.2|4931.2|4980.1|4930.1|4981.3|4931.3|4980|4930|0
1619060100000|2021-04-22 02:55:00|4980|4930|4981.3|4931.3|4981.3|4931.3|4980|4930|0
1619060400000|2021-04-22 03:00:00|4981.8|4931.8|4982.5|4932.5|4982.5|4932.5|4981.3|4931.3|0
1619060700000|2021-04-22 03:05:00|4982|4932|4982.5|4932.5|4982.5|4932.5|4981.3|4931.3|0
1619061000000|2021-04-22 03:10:00|4982.6|4932.6|4981.3|4931.3|4982.6|4932.6|4981.3|4931.3|0
1619061300000|2021-04-22 03:15:00|4981.6|4931.6|4982.5|4932.5|4982.5|4932.5|4981.3|4931.3|0
1619061600000|2021-04-22 03:20:00|4982.1|4932.1|4980.1|4930.1|4982.1|4932.1|4980.1|4930.1|0
1619062200000|2021-04-22 03:30:00|4979.6|4929.6|4978.9|4928.9|4979.6|4929.6|4977.6|4927.6|0
1619062500000|2021-04-22 03:35:00|4978.8|4928.8|4980.1|4930.1|4980.1|4930.1|4978.8|4928.8|0
1619062800000|2021-04-22 03:40:00|4980|4930|4978.8|4928.8|4980.1|4930.1|4978.8|4928.8|0
1619063100000|2021-04-22 03:45:00|4979.1|4929.1|4978.8|4928.8|4979.4|4929.4|4978.8|4928.8|0
1619063400000|2021-04-22 03:50:00|4979.1|4929.1|4980.1|4930.1|4980.1|4930.1|4978.8|4928.8|0
1619063700000|2021-04-22 03:55:00|4980|4930|4980.1|4930.1|4980.1|4930.1|4978.8|4928.8|0
1619064000000|2021-04-22 04:00:00|4980.5|4930.5|4980.1|4930.1|4981.3|4931.3|4980.1|4930.1|0
1619064300000|2021-04-22 04:05:00|4980|4930|4980.1|4930.1|4980.1|4930.1|4978.9|4928.9|0
1619064600000|2021-04-22 04:10:00|4980|4930|4978.8|4928.8|4980.1|4930.1|4978.8|4928.8|0
1619064900000|2021-04-22 04:15:00|4978.9|4928.9|4978.8|4928.8|4978.9|4928.9|4978.8|4928.8|0
1619065200000|2021-04-22 04:20:00|4979.1|4929.1|4980|4930|4980.1|4930.1|4978.8|4928.8|0
1619065500000|2021-04-22 04:25:00|4979.8|4929.8|4978.9|4928.9|4980.1|4930.1|4978.8|4928.8|0
1619065800000|2021-04-22 04:30:00|4978.8|4928.8|4977.7|4927.7|4980.1|4930.1|4977.7|4927.7|0
1619066100000|2021-04-22 04:35:00|4977.9|4927.9|4976.5|4926.5|4978.9|4928.9|4976.4|4926.4|0
1619066400000|2021-04-22 04:40:00|4976.4|4926.4|4978.9|4928.9|4978.9|4928.9|4976.4|4926.4|0
1619066700000|2021-04-22 04:45:00|4979.4|4929.4|4978.9|4928.9|4980.1|4930.1|4978.9|4928.9|0
1619067000000|2021-04-22 04:50:00|4980.1|4930.1|4980.2|4930.2|4981.4|4931.4|4980.1|4930.1|0
1619067300000|2021-04-22 04:55:00|4980.1|4930.1|4981.4|4931.4|4982.6|4932.6|4980.1|4930.1|0
1619067600000|2021-04-22 05:00:00|4980.9|4930.9|4980.1|4930.1|4981.4|4931.4|4978.9|4928.9|0
1619067900000|2021-04-22 05:05:00|4978.9|4928.9|4979|4929|4980.2|4930.2|4978.9|4928.9|0
1619068200000|2021-04-22 05:10:00|4978.9|4928.9|4977.7|4927.7|4979|4929|4977.7|4927.7|0
1619068500000|2021-04-22 05:15:00|4977.8|4927.8|4980.2|4930.2|4980.2|4930.2|4977.7|4927.7|0
1619068800000|2021-04-22 05:20:00|4980|4930|4979|4929|4980.2|4930.2|4979|4929|0
1619069100000|2021-04-22 05:25:00|4979.2|4929.2|4980.2|4930.2|4980.2|4930.2|4978.9|4928.9|0
1619069400000|2021-04-22 05:30:00|4980.1|4930.1|4979|4929|4980.2|4930.2|4979|4929|0
1619069700000|2021-04-22 05:35:00|4978.9|4928.9|4979|4929|4979|4929|4977.7|4927.7|0
1619070300000|2021-04-22 05:45:00|4978.9|4928.9|4980.2|4930.2|4980.2|4930.2|4978.9|4928.9|0
1619070600000|2021-04-22 05:50:00|4980.7|4930.7|4981.4|4931.4|4982.7|4932.7|4980.7|4930.7|0
1619070900000|2021-04-22 05:55:00|4981.5|4931.5|4981.5|4931.5|4982.7|4932.7|4980.2|4930.2|0
1619071200000|2021-04-22 06:00:00|4981|4931|4985.2|4935.2|4985.2|4935.2|4979.2|4929.2|0
1619071500000|2021-04-22 06:05:00|4984.7|4934.7|4982.8|4932.8|4984.7|4934.7|4982.8|4932.8|0
1619071800000|2021-04-22 06:10:00|4982.7|4932.7|4980.3|4930.3|4982.7|4932.7|4980.3|4930.3|0
1619072100000|2021-04-22 06:15:00|4980.4|4930.4|4982.7|4932.7|4983.9|4933.9|4979.1|4929.1|0
1619072400000|2021-04-22 06:20:00|4983.1|4933.1|4983.9|4933.9|4986.2|4936.2|4983.1|4933.1|0
1619072700000|2021-04-22 06:25:00|4983.4|4933.4|4983.9|4933.9|4983.9|4933.9|4982.7|4932.7|0
1619073000000|2021-04-22 06:30:00|4983.5|4933.5|4983.9|4933.9|4983.9|4933.9|4982.7|4932.7|0
1619073300000|2021-04-22 06:35:00|4983.5|4933.5|4980.3|4930.3|4983.5|4933.5|4980.3|4930.3|0
1619073600000|2021-04-22 06:40:00|4979.9|4929.9|4977.9|4927.9|4980.3|4930.3|4976.7|4926.7|0
1619073900000|2021-04-22 06:45:00|4978|4928|4976.8|4926.8|4979.1|4929.1|4976.7|4926.7|0
1619074200000|2021-04-22 06:50:00|4976.7|4926.7|4977.9|4927.9|4978|4928|4976.7|4926.7|0
1619074500000|2021-04-22 06:55:00|4977.5|4927.5|4975.5|4925.5|4977.9|4927.9|4975.5|4925.5|0
1619074800000|2021-04-22 07:00:00|4976|4926|4973.2|4923.2|4976.7|4926.7|4970.8|4920.8|0
1619075100000|2021-04-22 07:05:00|4973.7|4923.7|4952.5|4932.5|4975.6|4934.2|4950.8|4923.2|0
1619075400000|2021-04-22 07:10:00|4952.7|4932.7|4956.8|4936.8|4956.9|4936.9|4952.5|4932.5|0
1619075700000|2021-04-22 07:15:00|4956.7|4936.7|4955.8|4935.8|4957.3|4937.3|4953.5|4933.5|0
1619076000000|2021-04-22 07:20:00|4955.2|4935.2|4954.4|4934.4|4956|4936|4953.9|4933.9|0
1619076300000|2021-04-22 07:25:00|4954.5|4934.5|4957.4|4937.4|4957.4|4937.4|4953.9|4933.9|0
1619076600000|2021-04-22 07:30:00|4957.3|4937.3|4959.5|4939.5|4962|4942|4957.3|4937.3|0
1619076900000|2021-04-22 07:35:00|4959.4|4939.4|4962.1|4942.1|4963.7|4943.7|4959.3|4939.3|0
1619077200000|2021-04-22 07:40:00|4961.8|4941.8|4958.8|4938.8|4962.4|4942.4|4958|4938|0
1619077500000|2021-04-22 07:45:00|4958.9|4938.9|4959.5|4939.5|4961.1|4941.1|4958.5|4938.5|0
1619077800000|2021-04-22 07:50:00|4959.6|4939.6|4962.4|4942.4|4964|4944|4959.6|4939.6|0
1619078100000|2021-04-22 07:55:00|4962.6|4942.6|4961.5|4941.5|4964.5|4944.5|4960.5|4940.5|0
1619078400000|2021-04-22 08:00:00|4961.4|4941.4|4964.4|4944.4|4964.5|4944.5|4961|4941|0
1619078700000|2021-04-22 08:05:00|4964.3|4944.3|4973.5|4953.5|4973.5|4953.5|4964.3|4944.3|0
1619079000000|2021-04-22 08:10:00|4973.6|4953.6|4974.9|4954.9|4975.1|4955.1|4973.1|4953.1|0
1619079300000|2021-04-22 08:15:00|4974.8|4954.8|4974.8|4954.8|4974.8|4954.8|4972|4952|0
1619079600000|2021-04-22 08:20:00|4974.6|4954.6|4974.8|4954.8|4976.7|4956.7|4973.3|4953.3|0
1619079900000|2021-04-22 08:25:00|4974.7|4954.7|4975|4955|4976.1|4956.1|4974.1|4954.1|0
1619080200000|2021-04-22 08:30:00|4975.1|4955.1|4977.9|4957.9|4978.1|4958.1|4974.7|4954.7|0
1619080500000|2021-04-22 08:35:00|4978|4958|4981.8|4961.8|4981.9|4961.9|4977.6|4957.6|0
1619080800000|2021-04-22 08:40:00|4982|4962|4982.3|4962.3|4984.5|4964.5|4982|4962|0
1619081100000|2021-04-22 08:45:00|4982.2|4962.2|4981.2|4961.2|4982.8|4962.8|4980.7|4960.7|0
1619081400000|2021-04-22 08:50:00|4981.1|4961.1|4982.8|4962.8|4983.3|4963.3|4980.9|4960.9|0
1619081700000|2021-04-22 08:55:00|4983|4963|4983.3|4963.3|4984.6|4964.6|4982.9|4962.9|0
1619082000000|2021-04-22 09:00:00|4983.2|4963.2|4982|4962|4984.1|4964.1|4982|4962|0
1619082300000|2021-04-22 09:05:00|4982.2|4962.2|4982.2|4962.2|4984.5|4964.5|4982.2|4962.2|0
1619082600000|2021-04-22 09:10:00|4982.1|4962.1|4982|4962|4982.3|4962.3|4980.7|4960.7|0
1619082900000|2021-04-22 09:15:00|4981.6|4961.6|4981.6|4961.6|4982.3|4962.3|4981.5|4961.5|0
1619083200000|2021-04-22 09:20:00|4981.5|4961.5|4980.6|4960.6|4981.5|4961.5|4979.5|4959.5|0
1619083500000|2021-04-22 09:25:00|4980.4|4960.4|4981.6|4961.6|4981.8|4961.8|4980.4|4960.4|0
1619083800000|2021-04-22 09:30:00|4981.8|4961.8|4980.6|4960.6|4982.2|4962.2|4980.3|4960.3|0
1619084100000|2021-04-22 09:35:00|4980.7|4960.7|4979.2|4959.2|4980.9|4960.9|4979.1|4959.1|0
1619084400000|2021-04-22 09:40:00|4979.3|4959.3|4980.9|4960.9|4980.9|4960.9|4979.3|4959.3|0
1619084700000|2021-04-22 09:45:00|4980.8|4960.8|4980.8|4960.8|4982.5|4962.5|4980.7|4960.7|0
1619085000000|2021-04-22 09:50:00|4980.6|4960.6|4981.6|4961.6|4982|4962|4980.4|4960.4|0
1619085300000|2021-04-22 09:55:00|4981.4|4961.4|4985.7|4965.7|4985.7|4965.7|4981.4|4961.4|0
1619085600000|2021-04-22 10:00:00|4985.8|4965.8|4988.7|4968.7|4989.8|4969.8|4985.8|4965.8|0
1619085900000|2021-04-22 10:05:00|4988.8|4968.8|4989.4|4969.4|4990.1|4970.1|4988.3|4968.3|0
1619086200000|2021-04-22 10:10:00|4989|4969|4993.4|4973.4|4993.7|4973.7|4989|4969|0
1619086500000|2021-04-22 10:15:00|4993.3|4973.3|4993.4|4973.4|4994.4|4974.4|4991.9|4971.9|0
1619086800000|2021-04-22 10:20:00|4993|4973|4993.5|4973.5|4995.1|4975.1|4993|4973|0
1619087100000|2021-04-22 10:25:00|4993.6|4973.6|4994|4974|4994.5|4974.5|4993.4|4973.4|0
1619087400000|2021-04-22 10:30:00|4994.4|4974.4|4994.5|4974.5|4995.7|4975.7|4993.9|4973.9|0
1619087700000|2021-04-22 10:35:00|4994.2|4974.2|4994.5|4974.5|4995.7|4975.7|4993.3|4973.3|0
1619088000000|2021-04-22 10:40:00|4994.6|4974.6|4995|4975|4995|4975|4993.4|4973.4|0
1619088300000|2021-04-22 10:45:00|4995.1|4975.1|4996.4|4976.4|4996.9|4976.9|4995.1|4975.1|0
1619088600000|2021-04-22 10:50:00|4996.3|4976.3|4998.5|4978.5|4998.7|4978.7|4996.2|4976.2|0
1619088900000|2021-04-22 10:55:00|4998.7|4978.7|5001.3|4981.3|5001.3|4981.3|4998.1|4978.1|0
1619089200000|2021-04-22 11:00:00|5001.5|4981.5|5001.2|4981.2|5003.5|4983.5|5001.2|4981.2|0
1619089500000|2021-04-22 11:05:00|5001.3|4981.3|4998.8|4978.8|5002|4982|4998.4|4978.4|0
1619089800000|2021-04-22 11:10:00|4999|4979|5001.1|4981.1|5001.1|4981.1|4998.6|4978.6|0
1619090100000|2021-04-22 11:15:00|5000.8|4980.8|5004.4|4984.4|5004.4|4984.4|5000.8|4980.8|0
1619090400000|2021-04-22 11:20:00|5004.3|4984.3|5004.6|4984.6|5005.4|4985.4|5003.5|4983.5|0
1619090700000|2021-04-22 11:25:00|5004.5|4984.5|5003|4983|5004.6|4984.6|5002.8|4982.8|0
1619091000000|2021-04-22 11:30:00|5002.9|4982.9|5002.2|4982.2|5002.9|4982.9|5001.9|4981.9|0
1619091300000|2021-04-22 11:35:00|5002.3|4982.3|5001.4|4981.4|5002.7|4982.7|5001.2|4981.2|0
1619091600000|2021-04-22 11:40:00|5001.5|4981.5|4998.6|4978.6|5001.5|4981.5|4998.6|4978.6|0
1619091900000|2021-04-22 11:45:00|4998.5|4978.5|4999.4|4979.4|4999.4|4979.4|4997.6|4977.6|0
1619092200000|2021-04-22 11:50:00|4999.5|4979.5|4999.1|4979.1|4999.8|4979.8|4998.3|4978.3|0
1619092500000|2021-04-22 11:55:00|4999.2|4979.2|4999.1|4979.1|4999.3|4979.3|4997.7|4977.7|0
1619092800000|2021-04-22 12:00:00|4999.6|4979.6|5002.5|4982.5|5003.1|4983.1|4999.5|4979.5|0
1619093100000|2021-04-22 12:05:00|5002.4|4982.4|5004|4984|5004.8|4984.8|5001.5|4981.5|0
1619093400000|2021-04-22 12:10:00|5004.1|4984.1|5001.3|4981.3|5004.4|4984.4|5000.8|4980.8|0
1619093700000|2021-04-22 12:15:00|5001.4|4981.4|5000.9|4980.9|5001.9|4981.9|5000.5|4980.5|0
1619094000000|2021-04-22 12:20:00|5001.3|4981.3|5002.7|4982.7|5002.7|4982.7|5001.3|4981.3|0
1619094300000|2021-04-22 12:25:00|5002.9|4982.9|5002.7|4982.7|5004.4|4984.4|5002.1|4982.1|0
1619094600000|2021-04-22 12:30:00|5002.6|4982.6|5006.5|4986.5|5006.6|4986.6|5002.6|4982.6|0
1619094900000|2021-04-22 12:35:00|5006.1|4986.1|5008.6|4988.6|5008.9|4988.9|5005.8|4985.8|0
1619095200000|2021-04-22 12:40:00|5008.7|4988.7|5010.1|4990.1|5010.6|4990.6|5008.7|4988.7|0
1619095500000|2021-04-22 12:45:00|5009.8|4989.8|5011.1|4991.1|5011.8|4991.8|5009.5|4989.5|0
1619095800000|2021-04-22 12:50:00|5011.3|4991.3|5011.3|4991.3|5011.8|4991.8|5009.5|4989.5|0
1619096100000|2021-04-22 12:55:00|5011.2|4991.2|5012.2|4992.2|5012.6|4992.6|5010.8|4990.8|0
1619096400000|2021-04-22 13:00:00|5012.1|4992.1|5012.2|4992.2|5012.4|4992.4|5011.5|4991.5|0
1619096700000|2021-04-22 13:05:00|5012.1|4992.1|5016.8|4996.8|5018|4998|5012.1|4992.1|0
1619097000000|2021-04-22 13:10:00|5017|4997|5017.7|4997.7|5018.5|4998.5|5016.6|4996.6|0
1619097300000|2021-04-22 13:15:00|5017.3|4997.3|5020|5000|5020|5000|5017.3|4997.3|0
1619097600000|2021-04-22 13:20:00|5019.9|4999.9|5021.4|5001.4|5021.4|5001.4|5018.5|4998.5|0
1619097900000|2021-04-22 13:25:00|5021.5|5001.5|5021|5001|5023.9|5003.9|5020.8|5000.8|0
1619098200000|2021-04-22 13:30:00|5021.1|5001.1|5015.5|4995.5|5021.1|5001.1|5015.5|4995.5|0
1619098500000|2021-04-22 13:35:00|5015|4995|5016.1|4996.1|5017.2|4997.2|5014.4|4994.4|0
1619098800000|2021-04-22 13:40:00|5016.2|4996.2|5017.4|4997.4|5018.2|4998.2|5014.4|4994.4|0
1619099100000|2021-04-22 13:45:00|5017.2|4997.2|5013.9|4993.9|5017.2|4997.2|5013.5|4993.5|0
1619099400000|2021-04-22 13:50:00|5013.6|4993.6|5013.9|4993.9|5014.4|4994.4|5012|4992|0
1619099700000|2021-04-22 13:55:00|5013.7|4993.7|5014.5|4994.5|5016.4|4996.4|5013.3|4993.3|0
1619100000000|2021-04-22 14:00:00|5014.1|4994.1|5011.4|4991.4|5014.2|4994.2|5010.3|4990.3|0
1619100300000|2021-04-22 14:05:00|5011.5|4991.5|5013.8|4993.8|5014.3|4994.3|5011.3|4991.3|0
1619100600000|2021-04-22 14:10:00|5013.7|4993.7|5012.8|4992.8|5013.9|4993.9|5012.1|4992.1|0
1619100900000|2021-04-22 14:15:00|5013|4993|5012.3|4992.3|5014.9|4994.9|5011.3|4991.3|0
1619101200000|2021-04-22 14:20:00|5012.4|4992.4|5011.7|4991.7|5012.4|4992.4|5010|4990|0
1619101500000|2021-04-22 14:25:00|5011.8|4991.8|5012.8|4992.8|5014.2|4994.2|5011.2|4991.2|0
1619101800000|2021-04-22 14:30:00|5012.9|4992.9|5013.7|4993.7|5014.7|4994.7|5012.8|4992.8|0
1619102100000|2021-04-22 14:35:00|5013.6|4993.6|5013.6|4993.6|5015.4|4995.4|5013.2|4993.2|0
1619102400000|2021-04-22 14:40:00|5014|4994|5013.7|4993.7|5014.9|4994.9|5013.4|4993.4|0
1619102700000|2021-04-22 14:45:00|5013.8|4993.8|5014.2|4994.2|5014.4|4994.4|5013.2|4993.2|0
1619103000000|2021-04-22 14:50:00|5014.3|4994.3|5012.8|4992.8|5014.5|4994.5|5012.6|4992.6|0
1619103300000|2021-04-22 14:55:00|5012.9|4992.9|5011.2|4991.2|5013.8|4993.8|5011.2|4991.2|0
1619103600000|2021-04-22 15:00:00|5011.3|4991.3|5010.4|4990.4|5011.5|4991.5|5010.3|4990.3|0
1619103900000|2021-04-22 15:05:00|5010.2|4990.2|5012|4992|5012|4992|5010.2|4990.2|0
1619104200000|2021-04-22 15:10:00|5011.9|4991.9|5010.2|4990.2|5011.9|4991.9|5010.1|4990.1|0
1619104500000|2021-04-22 15:15:00|5010.1|4990.1|5008.4|4988.4|5010.3|4990.3|5007.7|4987.7|0
1619104800000|2021-04-22 15:20:00|5008.6|4988.6|5009.8|4989.8|5009.8|4989.8|5008.6|4988.6|0
1619105100000|2021-04-22 15:25:00|5009.9|4989.9|5010.4|4990.4|5011.6|4991.6|5009.1|4989.1|0
1619105400000|2021-04-22 15:30:00|5025.2|4975.2|5026.7|4976.7|5026.7|4976.7|5023.9|4973.9|0
1619105700000|2021-04-22 15:35:00|5027.2|4977.2|5027.8|4977.8|5029.1|4979.1|5026.7|4976.7|0
1619106000000|2021-04-22 15:40:00|5027.7|4977.7|5029|4979|5029|4979|5027.7|4977.7|0
1619106300000|2021-04-22 15:45:00|5028.9|4978.9|5027.7|4977.7|5029|4979|5027.7|4977.7|0
1619106600000|2021-04-22 15:50:00|5027.8|4977.8|5027.8|4977.8|5027.8|4977.8|5027.7|4977.7|0
1619106900000|2021-04-22 15:55:00|5028.3|4978.3|5027.7|4977.7|5029|4979|5026.5|4976.5|0
1619107200000|2021-04-22 16:00:00|5027.3|4977.3|5026.5|4976.5|5027.3|4977.3|5026.4|4976.4|0
1619107500000|2021-04-22 16:05:00|5026.4|4976.4|5026.4|4976.4|5026.5|4976.5|5025.2|4975.2|0
1619107800000|2021-04-22 16:10:00|5026.3|4976.3|5026.4|4976.4|5026.4|4976.4|5025.2|4975.2|0
1619108100000|2021-04-22 16:15:00|5026.5|4976.5|5027.7|4977.7|5027.7|4977.7|5026.4|4976.4|0
1619108400000|2021-04-22 16:20:00|5027.8|4977.8|5029|4979|5029|4979|5027.7|4977.7|0
1619108700000|2021-04-22 16:25:00|5029.1|4979.1|5029.1|4979.1|5029.1|4979.1|5027.8|4977.8|0
1619109000000|2021-04-22 16:30:00|5029.5|4979.5|5031.5|4981.5|5031.6|4981.6|5029.5|4979.5|0
1619109300000|2021-04-22 16:35:00|5031.6|4981.6|5031.6|4981.6|5032.7|4982.7|5031.5|4981.5|0
1619109600000|2021-04-22 16:40:00|5032|4982|5031.5|4981.5|5032.7|4982.7|5031.5|4981.5|0
1619109900000|2021-04-22 16:45:00|5031.6|4981.6|5032.7|4982.7|5032.7|4982.7|5031.5|4981.5|0
1619110200000|2021-04-22 16:50:00|5032.8|4982.8|5032.7|4982.7|5033.9|4983.9|5032.7|4982.7|0
1619110500000|2021-04-22 16:55:00|5032.3|4982.3|5032.8|4982.8|5032.8|4982.8|5031.5|4981.5|0
1619110800000|2021-04-22 17:00:00|5032.9|4982.9|5032.2|4982.2|5032.9|4982.9|5031.6|4981.6|0
1619111100000|2021-04-22 17:05:00|5032|4982|5020|4970|5032.8|4982.8|5017.4|4967.4|0
1619111400000|2021-04-22 17:10:00|5018.8|4968.8|5016.3|4966.3|5020|4970|5009.7|4959.7|0
1619111700000|2021-04-22 17:15:00|5016.2|4966.2|5007.1|4957.1|5016.3|4966.3|5007|4957|0
1619112000000|2021-04-22 17:20:00|5007|4957|5012.4|4962.4|5014.9|4964.9|5007|4957|0
1619112300000|2021-04-22 17:25:00|5011.9|4961.9|5016.2|4966.2|5017.5|4967.5|5009.8|4959.8|0
1619112600000|2021-04-22 17:30:00|5016.7|4966.7|5017.4|4967.4|5017.4|4967.4|5012.3|4962.3|0
1619112900000|2021-04-22 17:35:00|5017|4967|5013.6|4963.6|5017|4967|5011.1|4961.1|0
1619113200000|2021-04-22 17:40:00|5013.5|4963.5|5003.8|4953.8|5013.6|4963.6|5003.2|4953.2|0
1619113500000|2021-04-22 17:45:00|5003.6|4953.6|5003.1|4953.1|5007.1|4957.1|5001.8|4951.8|0
1619113800000|2021-04-22 17:50:00|5002.7|4952.7|4997.9|4947.9|5003.1|4953.1|4996.7|4946.7|0
1619114100000|2021-04-22 17:55:00|4997.8|4947.8|4996.7|4946.7|4998.2|4948.2|4994.2|4944.2|0
1619114400000|2021-04-22 18:00:00|4996.3|4946.3|4995.4|4945.4|4996.6|4946.6|4992.8|4942.8|0
1619114700000|2021-04-22 18:05:00|4995.3|4945.3|5002.9|4952.9|5003|4953|4993.4|4943.4|0
1619115000000|2021-04-22 18:10:00|5002.4|4952.4|5004.2|4954.2|5004.2|4954.2|5000.3|4950.3|0
1619115300000|2021-04-22 18:15:00|5004.1|4954.1|5004.2|4954.2|5004.2|4954.2|5002.8|4952.8|0
1619115600000|2021-04-22 18:20:00|5004.5|4954.5|5002.9|4952.9|5005.4|4955.4|5001.6|4951.6|0
1619115900000|2021-04-22 18:25:00|5003|4953|5009.3|4959.3|5009.3|4959.3|5001.6|4951.6|0
1619116200000|2021-04-22 18:30:00|5009.2|4959.2|5008|4958|5009.3|4959.3|5006.8|4956.8|0
1619116500000|2021-04-22 18:35:00|5008.1|4958.1|5009.2|4959.2|5009.3|4959.3|5006.8|4956.8|0
1619116800000|2021-04-22 18:40:00|5009.1|4959.1|5011.9|4961.9|5011.9|4961.9|5008|4958|0
1619117100000|2021-04-22 18:45:00|5011.8|4961.8|5010.5|4960.5|5011.9|4961.9|5009.3|4959.3|0
1619117400000|2021-04-22 18:50:00|5010.6|4960.6|5010.5|4960.5|5011.8|4961.8|5008|4958|0
1619117700000|2021-04-22 18:55:00|5010.6|4960.6|5010.4|4960.4|5013|4963|5010.4|4960.4|0
1619118000000|2021-04-22 19:00:00|5010.5|4960.5|5012.9|4962.9|5013.1|4963.1|5009.2|4959.2|0
1619118300000|2021-04-22 19:05:00|5012.5|4962.5|5005.3|4955.3|5012.9|4962.9|5005.2|4955.2|0
1619118600000|2021-04-22 19:10:00|5005.8|4955.8|5006.5|4956.5|5007.8|4957.8|5005.3|4955.3|0
1619118900000|2021-04-22 19:15:00|5006|4956|5004|4954|5006.5|4956.5|5002.7|4952.7|0
1619119200000|2021-04-22 19:20:00|5003.9|4953.9|5000.3|4950.3|5004.1|4954.1|5000.3|4950.3|0
1619119500000|2021-04-22 19:25:00|5000.2|4950.2|5004|4954|5004|4954|5000.2|4950.2|0
1619119800000|2021-04-22 19:30:00|5003.5|4953.5|5007.9|4957.9|5009.1|4959.1|5002.8|4952.8|0
1619120100000|2021-04-22 19:35:00|5007.8|4957.8|5006.6|4956.6|5010.3|4960.3|5006.5|4956.5|0
1619120400000|2021-04-22 19:40:00|5007|4957|5006.4|4956.4|5009.1|4959.1|5006.4|4956.4|0
1619120700000|2021-04-22 19:45:00|5006.5|4956.5|5003.7|4953.7|5010.5|4960.5|5002.9|4952.9|0
1619121000000|2021-04-22 19:50:00|5002.9|4952.9|5000.6|4950.6|5005.5|4955.5|5000.5|4950.5|0
1619121300000|2021-04-22 19:55:00|5000.7|4950.7|5000.7|4950.7|5004.3|4954.3|4999.9|4949.9|0
1619121600000|2021-04-22 20:00:00|5000.6|4950.6|4998.3|4948.3|5002.6|4952.6|4997.2|4947.2|0
1619121900000|2021-04-22 20:05:00|4998|4948|5001.2|4951.2|5001.2|4951.2|4996.9|4946.9|0
1619122200000|2021-04-22 20:10:00|5000.9|4950.9|5003.1|4953.1|5003.6|4953.6|5000.2|4950.2|0
1619122500000|2021-04-22 20:15:00|5003|4953|5002.4|4952.4|5003|4953|5002.2|4952.2|0
1619122800000|2021-04-22 20:20:00|5002.3|4952.3|5002.4|4952.4|5002.5|4952.5|5002.2|4952.2|0
1619123100000|2021-04-22 20:25:00|5002.2|4952.2|5001.5|4951.5|5002.2|4952.2|5001.4|4951.4|0
1619123400000|2021-04-22 20:30:00|5001.4|4951.4|5002.2|4952.2|5003.6|4953.6|5001.2|4951.2|0
1619123700000|2021-04-22 20:35:00|5001.9|4951.9|5003.6|4953.6|5003.8|4953.8|5001.7|4951.7|0
1619124000000|2021-04-22 20:40:00|5003.5|4953.5|5004.1|4954.1|5004.3|4954.3|5003.3|4953.3|0
1619124300000|2021-04-22 20:45:00|5004.3|4954.3|5004.1|4954.1|5004.3|4954.3|5003.1|4953.1|0
1619124600000|2021-04-22 20:50:00|5004|4954|5003.8|4953.8|5004.3|4954.3|5003.8|4953.8|0
1619124900000|2021-04-22 20:55:00|5004.1|4954.1|5004.3|4954.3|5004.7|4954.7|5003.8|4953.8|0
1619125200000|2021-04-22 21:00:00|5004|4954|5004.2|4954.2|5004.3|4954.3|5003.9|4953.9|0
1619125500000|2021-04-22 21:05:00|5004.3|4954.3|5004.3|4954.3|5004.3|4954.3|5003.8|4953.8|0
1619125800000|2021-04-22 21:10:00|5004.1|4954.1|5003.9|4953.9|5004.1|4954.1|5003.6|4953.6|0
1619126100000|2021-04-22 21:15:00|5004|4954|5003.9|4953.9|5004|4954|5003.9|4953.9|0
1619126400000|2021-04-22 21:20:00|5004|4954|5003.8|4953.8|5004.1|4954.1|5003.8|4953.8|0
1619126700000|2021-04-22 21:25:00|5004|4954|5003.6|4953.6|5004|4954|5003.6|4953.6|0
1619127000000|2021-04-22 21:30:00|5003.8|4953.8|5003.8|4953.8|5003.8|4953.8|5003.8|4953.8|0
1619127300000|2021-04-22 21:35:00|5003.6|4953.6|5003.6|4953.6|5003.8|4953.8|5002.9|4952.9|0
1619127600000|2021-04-22 21:40:00|5003.5|4953.5|5004.5|4954.5|5004.5|4954.5|5003.3|4953.3|0
1619127900000|2021-04-22 21:45:00|5004.7|4954.7|5003.8|4953.8|5004.7|4954.7|5003.5|4953.5|0
1619128200000|2021-04-22 21:50:00|5003.6|4953.6|5003.5|4953.5|5003.6|4953.6|5003.4|4953.4|0
1619128500000|2021-04-22 21:55:00|5003.8|4953.8|5003.6|4953.6|5003.8|4953.8|5003.5|4953.5|0
1619128800000|2021-04-22 22:00:00|5003.5|4953.5|5004.6|4954.6|5004.6|4954.6|5003.2|4953.2|0
1619129100000|2021-04-22 22:05:00|5004.5|4954.5|5004.2|4954.2|5004.8|4954.8|5004.2|4954.2|0
1619129400000|2021-04-22 22:10:00|5004.6|4954.6|5005.6|4955.6|5005.6|4955.6|5004.6|4954.6|0
1619129700000|2021-04-22 22:15:00|5005.8|4955.8|5006.9|4956.9|5006.9|4956.9|5005.6|4955.6|0
1619130000000|2021-04-22 22:20:00|5006.7|4956.7|5005.6|4955.6|5006.9|4956.9|5005.6|4955.6|0
1619130300000|2021-04-22 22:25:00|5005.5|4955.5|5003.4|4953.4|5005.5|4955.5|5003.2|4953.2|0
1619130600000|2021-04-22 22:30:00|5003.5|4953.5|5003.9|4953.9|5004.2|4954.2|5003.2|4953.2|0
1619130900000|2021-04-22 22:35:00|5004|4954|5005.6|4955.6|5005.8|4955.8|5003.9|4953.9|0
1619131200000|2021-04-22 22:40:00|5005.5|4955.5|5005.3|4955.3|5005.5|4955.5|5004.8|4954.8|0
1619131500000|2021-04-22 22:45:00|5005.6|4955.6|5006.1|4956.1|5006.4|4956.4|5005.3|4955.3|0
1619131800000|2021-04-22 22:50:00|5006.4|4956.4|5006.7|4956.7|5006.9|4956.9|5005.8|4955.8|0
1619132100000|2021-04-22 22:55:00|5006.9|4956.9|5006.1|4956.1|5006.9|4956.9|5006.1|4956.1|0
1619132400000|2021-04-22 23:00:00|5006.4|4956.4|5006.7|4956.7|5006.9|4956.9|5006.1|4956.1|0
1619132700000|2021-04-22 23:05:00|5006.4|4956.4|5006.1|4956.1|5006.9|4956.9|5006.1|4956.1|0
1619133000000|2021-04-22 23:10:00|5006|4956|5006.9|4956.9|5006.9|4956.9|5005.6|4955.6|0
1619133300000|2021-04-22 23:15:00|5006.4|4956.4|5006.1|4956.1|5006.7|4956.7|5005.8|4955.8|0
1619133600000|2021-04-22 23:20:00|5006|4956|5006.1|4956.1|5006.1|4956.1|5005.7|4955.7|0
1619133900000|2021-04-22 23:25:00|5006|4956|5006.7|4956.7|5006.7|4956.7|5005.3|4955.3|0
1619134200000|2021-04-22 23:30:00|5006.4|4956.4|5005.6|4955.6|5006.7|4956.7|5005.1|4955.1|0
1619134500000|2021-04-22 23:35:00|5005.5|4955.5|5006.4|4956.4|5006.7|4956.7|5005.3|4955.3|0
1619134800000|2021-04-22 23:40:00|5006.2|4956.2|5005.8|4955.8|5006.7|4956.7|5005.8|4955.8|0
1619135100000|2021-04-22 23:45:00|5005.3|4955.3|5002.9|4952.9|5005.3|4955.3|5002.3|4952.3|0
1619135400000|2021-04-22 23:50:00|5002.6|4952.6|5004.8|4954.8|5005.3|4955.3|5002.6|4952.6|0
1619135700000|2021-04-22 23:55:00|5004.6|4954.6|5004.2|4954.2|5004.8|4954.8|5004.2|4954.2|0
1619136000000|2021-04-23 00:00:00|5004.6|4954.6|5003.2|4953.2|5004.8|4954.8|5002.1|4952.1|0
1619136300000|2021-04-23 00:05:00|5002.9|4952.9|5004.6|4954.6|5005.4|4955.4|5002.6|4952.6|0
1619136600000|2021-04-23 00:10:00|5004.5|4954.5|5006.7|4956.7|5006.7|4956.7|5003.9|4953.9|0
1619136900000|2021-04-23 00:15:00|5009.1|4959.1|5009.1|4959.1|5012.5|4962.5|5006.7|4956.7|0
1619137200000|2021-04-23 00:20:00|5008.7|4958.7|5010.3|4960.3|5010.3|4960.3|5007.9|4957.9|0
1619137500000|2021-04-23 00:25:00|5009.9|4959.9|5010.3|4960.3|5010.3|4960.3|5009.1|4959.1|0
1619137800000|2021-04-23 00:30:00|5009.9|4959.9|5007.9|4957.9|5009.9|4959.9|5007.9|4957.9|0
1619138100000|2021-04-23 00:35:00|5008.1|4958.1|5009.1|4959.1|5009.1|4959.1|5007.9|4957.9|0
1619138400000|2021-04-23 00:40:00|5008.6|4958.6|5007.8|4957.8|5009.1|4959.1|5007.8|4957.8|0
1619138700000|2021-04-23 00:45:00|5007.6|4957.6|5006.7|4956.7|5007.9|4957.9|5006.6|4956.6|0
1619139000000|2021-04-23 00:50:00|5006.9|4956.9|5009.1|4959.1|5009.1|4959.1|5006.6|4956.6|0
1619139300000|2021-04-23 00:55:00|5009|4959|5010.3|4960.3|5010.3|4960.3|5007.9|4957.9|0
1619139600000|2021-04-23 01:00:00|5009.8|4959.8|5007.9|4957.9|5010.3|4960.3|5007.9|4957.9|0
1619139900000|2021-04-23 01:05:00|5008.4|4958.4|5009.1|4959.1|5010.3|4960.3|5008.4|4958.4|0
1619140200000|2021-04-23 01:10:00|5009.2|4959.2|5009.2|4959.2|5010.4|4960.4|5009.1|4959.1|0
1619140500000|2021-04-23 01:15:00|5009.7|4959.7|5010.4|4960.4|5011.6|4961.6|5009.1|4959.1|0
1619140800000|2021-04-23 01:20:00|5010.3|4960.3|5010.4|4960.4|5011.6|4961.6|5009.2|4959.2|0
1619141100000|2021-04-23 01:25:00|5010.8|4960.8|5010.3|4960.3|5011.6|4961.6|5010.3|4960.3|0
1619141400000|2021-04-23 01:30:00|5009.9|4959.9|5011.6|4961.6|5012.8|4962.8|5007.8|4957.8|0
1619141700000|2021-04-23 01:35:00|5011.8|4961.8|5014|4964|5014|4964|5011.5|4961.5|0
1619142000000|2021-04-23 01:40:00|5014.5|4964.5|5016.4|4966.4|5016.4|4966.4|5014.5|4964.5|0
1619142300000|2021-04-23 01:45:00|5016.2|4966.2|5016.4|4966.4|5016.4|4966.4|5015.2|4965.2|0
1619142600000|2021-04-23 01:50:00|5016|4966|5015.2|4965.2|5016.4|4966.4|5015.2|4965.2|0
1619142900000|2021-04-23 01:55:00|5015.3|4965.3|5014|4964|5016.4|4966.4|5014|4964|0
1619143200000|2021-04-23 02:00:00|5013.5|4963.5|5014|4964|5014.1|4964.1|5012.8|4962.8|0
1619143500000|2021-04-23 02:05:00|5014.2|4964.2|5012.8|4962.8|5015.2|4965.2|5012.8|4962.8|0
1619143800000|2021-04-23 02:10:00|5014|4964|5011.6|4961.6|5014|4964|5011.6|4961.6|0
1619144100000|2021-04-23 02:15:00|5011.8|4961.8|5011.6|4961.6|5012.8|4962.8|5011.6|4961.6|0
1619144400000|2021-04-23 02:20:00|5011.9|4961.9|5014|4964|5014.1|4964.1|5011.6|4961.6|0
1619144700000|2021-04-23 02:25:00|5013.8|4963.8|5012.8|4962.8|5014|4964|5012.8|4962.8|0
1619145000000|2021-04-23 02:30:00|5013|4963|5012.8|4962.8|5014|4964|5012.8|4962.8|0
1619145300000|2021-04-23 02:35:00|5012.7|4962.7|5014|4964|5014|4964|5012.7|4962.7|0
1619145600000|2021-04-23 02:40:00|5013.7|4963.7|5014|4964|5014|4964|5012.8|4962.8|0
1619145900000|2021-04-23 02:45:00|5013.9|4963.9|5014|4964|5014|4964|5012.7|4962.7|0
1619146200000|2021-04-23 02:50:00|5013.9|4963.9|5010.4|4960.4|5014|4964|5010.4|4960.4|0
1619146500000|2021-04-23 02:55:00|5010.8|4960.8|5012.8|4962.8|5012.8|4962.8|5010.3|4960.3|0
1619146800000|2021-04-23 03:00:00|5014|4964|5014|4964|5014.1|4964.1|5012.8|4962.8|0
1619147100000|2021-04-23 03:05:00|5014.1|4964.1|5015.3|4965.3|5015.3|4965.3|5014|4964|0
1619147400000|2021-04-23 03:10:00|5014.8|4964.8|5014.1|4964.1|5015.3|4965.3|5014.1|4964.1|0
1619147700000|2021-04-23 03:15:00|5014.3|4964.3|5014.1|4964.1|5015.3|4965.3|5014.1|4964.1|0
1619148000000|2021-04-23 03:20:00|5013.7|4963.7|5014.1|4964.1|5014.1|4964.1|5012.9|4962.9|0
1619148300000|2021-04-23 03:25:00|5013.7|4963.7|5012.9|4962.9|5013.7|4963.7|5012.9|4962.9|0
1619148600000|2021-04-23 03:30:00|5013|4963|5011.7|4961.7|5014.1|4964.1|5011.7|4961.7|0
1619148900000|2021-04-23 03:35:00|5012|4962|5012.9|4962.9|5012.9|4962.9|5011.7|4961.7|0
1619149200000|2021-04-23 03:40:00|5012.4|4962.4|5011.7|4961.7|5012.4|4962.4|5011.7|4961.7|0
1619149500000|2021-04-23 03:45:00|5012.2|4962.2|5011.7|4961.7|5012.9|4962.9|5011.7|4961.7|0
1619149800000|2021-04-23 03:50:00|5011.6|4961.6|5011.6|4961.6|5011.7|4961.7|5010.4|4960.4|0
1619150100000|2021-04-23 03:55:00|5011.4|4961.4|5010.5|4960.5|5011.4|4961.4|5010.4|4960.4|0
1619150400000|2021-04-23 04:00:00|5010.9|4960.9|5011.7|4961.7|5011.7|4961.7|5010.5|4960.5|0
1619150700000|2021-04-23 04:05:00|5012.1|4962.1|5012.9|4962.9|5012.9|4962.9|5012.1|4962.1|0
1619151000000|2021-04-23 04:10:00|5012.6|4962.6|5012.9|4962.9|5012.9|4962.9|5011.7|4961.7|0
1619151600000|2021-04-23 04:20:00|5012.4|4962.4|5012.9|4962.9|5012.9|4962.9|5011.7|4961.7|0
1619151900000|2021-04-23 04:25:00|5012.7|4962.7|5012.9|4962.9|5012.9|4962.9|5011.7|4961.7|0
1619152200000|2021-04-23 04:30:00|5012.6|4962.6|5011.6|4961.6|5012.9|4962.9|5011.6|4961.6|0
1619152500000|2021-04-23 04:35:00|5012.1|4962.1|5011.6|4961.6|5012.8|4962.8|5011.6|4961.6|0
1619152800000|2021-04-23 04:40:00|5012.1|4962.1|5010.4|4960.4|5012.8|4962.8|5010.4|4960.4|0
1619153100000|2021-04-23 04:45:00|5011.6|4961.6|5011.6|4961.6|5011.6|4961.6|5010.4|4960.4|0
1619153400000|2021-04-23 04:50:00|5012|4962|5012.8|4962.8|5012.8|4962.8|5011.6|4961.6|0
1619154000000|2021-04-23 05:00:00|5013.3|4963.3|5014|4964|5014|4964|5012.8|4962.8|0
1619154300000|2021-04-23 05:05:00|5013.7|4963.7|5012.7|4962.7|5013.9|4963.9|5012.7|4962.7|0
1619154600000|2021-04-23 05:10:00|5012.8|4962.8|5011.6|4961.6|5012.8|4962.8|5010.4|4960.4|0
1619154900000|2021-04-23 05:15:00|5012|4962|5012.8|4962.8|5012.8|4962.8|5012|4962|0
1619155200000|2021-04-23 05:20:00|5012.7|4962.7|5012.8|4962.8|5012.8|4962.8|5012.7|4962.7|0
1619155500000|2021-04-23 05:25:00|5012.7|4962.7|5011.5|4961.5|5012.7|4962.7|5011.5|4961.5|0
1619155800000|2021-04-23 05:30:00|5011|4961|5011.5|4961.5|5011.5|4961.5|5010.2|4960.2|0
1619156100000|2021-04-23 05:35:00|5011.6|4961.6|5010.4|4960.4|5011.6|4961.6|5010.4|4960.4|0
1619156700000|2021-04-23 05:45:00|5010.3|4960.3|5012.8|4962.8|5012.8|4962.8|5010.3|4960.3|0
1619157000000|2021-04-23 05:50:00|5013.3|4963.3|5014|4964|5014.1|4964.1|5012.8|4962.8|0
1619157300000|2021-04-23 05:55:00|5013.5|4963.5|5014|4964|5014|4964|5012.8|4962.8|0
1619157600000|2021-04-23 06:00:00|5014.5|4964.5|5010.4|4960.4|5015.2|4965.2|5010.4|4960.4|0
1619157900000|2021-04-23 06:05:00|5011.6|4961.6|5012.8|4962.8|5012.8|4962.8|5010.4|4960.4|0
1619158200000|2021-04-23 06:10:00|5012.7|4962.7|5007.8|4957.8|5012.7|4962.7|5007.8|4957.8|0
1619158500000|2021-04-23 06:15:00|5008.3|4958.3|5006.5|4956.5|5009|4959|5005.3|4955.3|0
1619158800000|2021-04-23 06:20:00|5006.6|4956.6|5007.7|4957.7|5007.8|4957.8|5005.4|4955.4|0
1619159100000|2021-04-23 06:25:00|5007.8|4957.8|5005.3|4955.3|5009|4959|5005.3|4955.3|0
1619159400000|2021-04-23 06:30:00|5005.5|4955.5|5005.3|4955.3|5006.6|4956.6|5005.3|4955.3|0
1619159700000|2021-04-23 06:35:00|5005.4|4955.4|5006.6|4956.6|5006.6|4956.6|5005.3|4955.3|0
1619160000000|2021-04-23 06:40:00|5006.5|4956.5|5007.8|4957.8|5009|4959|5006.5|4956.5|0
1619160300000|2021-04-23 06:45:00|5009|4959|5010.2|4960.2|5010.2|4960.2|5007.8|4957.8|0
1619160600000|2021-04-23 06:50:00|5009.8|4959.8|5010.2|4960.2|5011.4|4961.4|5009|4959|0
1619160900000|2021-04-23 06:55:00|5010.6|4960.6|5009|4959|5011.4|4961.4|5005.3|4955.3|0
1619161200000|2021-04-23 07:00:00|5009.4|4959.4|5016.2|4966.2|5016.7|4966.7|5009.4|4959.4|0
1619161500000|2021-04-23 07:05:00|5016.1|4966.1|5026.8|5006.8|5028.2|5008.2|5016.1|4966.1|0
1619161800000|2021-04-23 07:10:00|5027.1|5007.1|5026.2|5006.2|5028.5|5008.5|5022.5|5002.5|0
1619162100000|2021-04-23 07:15:00|5026.6|5006.6|5033.7|5013.7|5033.7|5013.7|5025.2|5005.2|0
1619162400000|2021-04-23 07:20:00|5033.8|5013.8|5034.1|5014.1|5036.5|5016.5|5033.1|5013.1|0
1619162700000|2021-04-23 07:25:00|5034|5014|5035.4|5015.4|5037.3|5017.3|5033.7|5013.7|0
1619163000000|2021-04-23 07:30:00|5035.1|5015.1|5036.7|5016.7|5036.8|5016.8|5032.8|5012.8|0
1619163300000|2021-04-23 07:35:00|5036.9|5016.9|5037.5|5017.5|5038|5018|5036.6|5016.6|0
1619163600000|2021-04-23 07:40:00|5037.8|5017.8|5040|5020|5040.3|5020.3|5035.4|5015.4|0
1619163900000|2021-04-23 07:45:00|5039.9|5019.9|5037|5017|5039.9|5019.9|5035.5|5015.5|0
1619164200000|2021-04-23 07:50:00|5037.1|5017.1|5038.6|5018.6|5038.6|5018.6|5037.1|5017.1|0
1619164500000|2021-04-23 07:55:00|5038.7|5018.7|5036.6|5016.6|5039.5|5019.5|5034.7|5014.7|0
1619164800000|2021-04-23 08:00:00|5036.9|5016.9|5033.5|5013.5|5037.3|5017.3|5032.7|5012.7|0
1619165100000|2021-04-23 08:05:00|5033.4|5013.4|5030.7|5010.7|5033.4|5013.4|5028.3|5008.3|0
1619165400000|2021-04-23 08:10:00|5030.6|5010.6|5029.3|5009.3|5031.8|5011.8|5029.3|5009.3|0
1619165700000|2021-04-23 08:15:00|5029.2|5009.2|5024.9|5004.9|5029.3|5009.3|5024.4|5004.4|0
1619166000000|2021-04-23 08:20:00|5025|5005|5023.1|5003.1|5025.3|5005.3|5022.4|5002.4|0
1619166300000|2021-04-23 08:25:00|5022.3|5002.3|5023.2|5003.2|5024.3|5004.3|5021.6|5001.6|0
1619166600000|2021-04-23 08:30:00|5023.6|5003.6|5025.5|5005.5|5025.5|5005.5|5023.1|5003.1|0
1619166900000|2021-04-23 08:35:00|5025.6|5005.6|5023.7|5003.7|5026.1|5006.1|5023.1|5003.1|0
1619167200000|2021-04-23 08:40:00|5023.8|5003.8|5024.9|5004.9|5025.2|5005.2|5023.8|5003.8|0
1619167500000|2021-04-23 08:45:00|5025.1|5005.1|5025.1|5005.1|5025.7|5005.7|5025|5005|0
1619167800000|2021-04-23 08:50:00|5024.9|5004.9|5024.2|5004.2|5026.2|5006.2|5022.4|5002.4|0
1619168100000|2021-04-23 08:55:00|5024.4|5004.4|5024.1|5004.1|5025|5005|5023.7|5003.7|0
1619168400000|2021-04-23 09:00:00|5024|5004|5023.6|5003.6|5024.4|5004.4|5023|5003|0
1619168700000|2021-04-23 09:05:00|5023.8|5003.8|5020.9|5000.9|5023.9|5003.9|5020.3|5000.3|0
1619169000000|2021-04-23 09:10:00|5020.7|5000.7|5020.1|5000.1|5021.2|5001.2|5020|5000|0
1619169300000|2021-04-23 09:15:00|5020.2|5000.2|5018.5|4998.5|5020.2|5000.2|5018.2|4998.2|0
1619169600000|2021-04-23 09:20:00|5018.4|4998.4|5018.9|4998.9|5019.3|4999.3|5017.9|4997.9|0
1619169900000|2021-04-23 09:25:00|5018.7|4998.7|5019.7|4999.7|5019.9|4999.9|5017.5|4997.5|0
1619170200000|2021-04-23 09:30:00|5019.8|4999.8|5020.7|5000.7|5020.9|5000.9|5019.5|4999.5|0
1619170500000|2021-04-23 09:35:00|5021|5001|5022.4|5002.4|5023|5003|5020.7|5000.7|0
1619170800000|2021-04-23 09:40:00|5022.5|5002.5|5020.6|5000.6|5022.5|5002.5|5020.5|5000.5|0
1619171100000|2021-04-23 09:45:00|5020.7|5000.7|5016.4|4996.4|5020.7|5000.7|5016.4|4996.4|0
1619171400000|2021-04-23 09:50:00|5016.5|4996.5|5013.7|4993.7|5016.5|4996.5|5013.7|4993.7|0
1619171700000|2021-04-23 09:55:00|5013.8|4993.8|5013.1|4993.1|5014.4|4994.4|5013.1|4993.1|0
1619172000000|2021-04-23 10:00:00|5013.2|4993.2|5011.5|4991.5|5013.3|4993.3|5011.2|4991.2|0
1619172300000|2021-04-23 10:05:00|5011.2|4991.2|5010.4|4990.4|5011.4|4991.4|5010.2|4990.2|0
1619172600000|2021-04-23 10:10:00|5010.5|4990.5|5010.7|4990.7|5011.3|4991.3|5010.3|4990.3|0
1619172900000|2021-04-23 10:15:00|5010.5|4990.5|5010.5|4990.5|5010.7|4990.7|5009.1|4989.1|0
1619173200000|2021-04-23 10:20:00|5010.3|4990.3|5011.3|4991.3|5012.5|4992.5|5010.1|4990.1|0
1619173500000|2021-04-23 10:25:00|5011.1|4991.1|5012.5|4992.5|5012.6|4992.6|5010.5|4990.5|0
1619173800000|2021-04-23 10:30:00|5012.4|4992.4|5012.5|4992.5|5012.6|4992.6|5011.7|4991.7|0
1619174100000|2021-04-23 10:35:00|5012.4|4992.4|5009.5|4989.5|5012.5|4992.5|5009.4|4989.4|0
1619174400000|2021-04-23 10:40:00|5009.7|4989.7|5013.9|4993.9|5014.2|4994.2|5009.6|4989.6|0
1619174700000|2021-04-23 10:45:00|5013.8|4993.8|5016.4|4996.4|5016.5|4996.5|5013.8|4993.8|0
1619175000000|2021-04-23 10:50:00|5016.3|4996.3|5018.5|4998.5|5018.5|4998.5|5015.2|4995.2|0
1619175300000|2021-04-23 10:55:00|5018.3|4998.3|5016.6|4996.6|5018.4|4998.4|5016.4|4996.4|0
1619175600000|2021-04-23 11:00:00|5016.7|4996.7|5016.8|4996.8|5017.4|4997.4|5015.9|4995.9|0
1619175900000|2021-04-23 11:05:00|5016.9|4996.9|5019|4999|5020.4|5000.4|5016.9|4996.9|0
1619176200000|2021-04-23 11:10:00|5018.8|4998.8|5019.6|4999.6|5019.6|4999.6|5017.3|4997.3|0
1619176500000|2021-04-23 11:15:00|5019.7|4999.7|5020.1|5000.1|5020.6|5000.6|5019.4|4999.4|0
1619176800000|2021-04-23 11:20:00|5020.3|5000.3|5020.3|5000.3|5020.9|5000.9|5019.4|4999.4|0
1619177100000|2021-04-23 11:25:00|5020.4|5000.4|5020.1|5000.1|5020.9|5000.9|5019.3|4999.3|0
1619177400000|2021-04-23 11:30:00|5020.2|5000.2|5019.5|4999.5|5020.2|5000.2|5019.1|4999.1|0
1619177700000|2021-04-23 11:35:00|5019.7|4999.7|5021|5001|5021.3|5001.3|5019.6|4999.6|0
1619178000000|2021-04-23 11:40:00|5020.9|5000.9|5020.3|5000.3|5021.1|5001.1|5019.6|4999.6|0
1619178300000|2021-04-23 11:45:00|5020|5000|5018.2|4998.2|5020.1|5000.1|5017.8|4997.8|0
1619178600000|2021-04-23 11:50:00|5018.1|4998.1|5020.3|5000.3|5020.7|5000.7|5018.1|4998.1|0
1619178900000|2021-04-23 11:55:00|5020.5|5000.5|5022.8|5002.8|5023.3|5003.3|5020.5|5000.5|0
1619179200000|2021-04-23 12:00:00|5022.9|5002.9|5024|5004|5024|5004|5022.8|5002.8|0
1619179500000|2021-04-23 12:05:00|5024.1|5004.1|5022.2|5002.2|5025.2|5005.2|5021.4|5001.4|0
1619179800000|2021-04-23 12:10:00|5022|5002|5021.6|5001.6|5022|5002|5021|5001|0
1619180100000|2021-04-23 12:15:00|5021.7|5001.7|5018|4998|5021.9|5001.9|5017.9|4997.9|0
1619180400000|2021-04-23 12:20:00|5017.9|4997.9|5015.5|4995.5|5017.9|4997.9|5014.5|4994.5|0
1619180700000|2021-04-23 12:25:00|5015.4|4995.4|5016.7|4996.7|5016.9|4996.9|5013.8|4993.8|0
1619181000000|2021-04-23 12:30:00|5016.5|4996.5|5014.7|4994.7|5016.5|4996.5|5014.5|4994.5|0
1619181300000|2021-04-23 12:35:00|5014.6|4994.6|5012.3|4992.3|5014.9|4994.9|5012.2|4992.2|0
1619181600000|2021-04-23 12:40:00|5012.4|4992.4|5008.8|4988.8|5012.4|4992.4|5008.6|4988.6|0
1619181900000|2021-04-23 12:45:00|5008.5|4988.5|5008.4|4988.4|5008.8|4988.8|5007|4987|0
1619182200000|2021-04-23 12:50:00|5008.3|4988.3|5006.8|4986.8|5008.8|4988.8|5004.9|4984.9|0
1619182500000|2021-04-23 12:55:00|5006.9|4986.9|5008.9|4988.9|5009|4989|5006.5|4986.5|0
1619182800000|2021-04-23 13:00:00|5009.1|4989.1|5008.8|4988.8|5009.8|4989.8|5008.8|4988.8|0
1619183100000|2021-04-23 13:05:00|5008.9|4988.9|5010.7|4990.7|5011|4991|5008.9|4988.9|0
1619183400000|2021-04-23 13:10:00|5010.9|4990.9|5012.9|4992.9|5013.3|4993.3|5010.4|4990.4|0
1619183700000|2021-04-23 13:15:00|5012.8|4992.8|5010.3|4990.3|5012.9|4992.9|5010.3|4990.3|0
1619184000000|2021-04-23 13:20:00|5010.2|4990.2|5010.8|4990.8|5012.5|4992.5|5010|4990|0
1619184300000|2021-04-23 13:25:00|5010.5|4990.5|5007.9|4987.9|5010.6|4990.6|5007.5|4987.5|0
1619184600000|2021-04-23 13:30:00|5008|4988|5005.2|4985.2|5008|4988|5004.3|4984.3|0
1619184900000|2021-04-23 13:35:00|5005.1|4985.1|5002.1|4982.1|5005.1|4985.1|5001.7|4981.7|0
1619185200000|2021-04-23 13:40:00|5002.5|4982.5|5002.3|4982.3|5003.1|4983.1|5000.8|4980.8|0
1619185500000|2021-04-23 13:45:00|5002.4|4982.4|4999.4|4979.4|5002.9|4982.9|4998.5|4978.5|0
1619185800000|2021-04-23 13:50:00|4999.6|4979.6|5000|4980|5001.9|4981.9|4998.9|4978.9|0
1619186100000|2021-04-23 13:55:00|5000.3|4980.3|5001.5|4981.5|5002.8|4982.8|5000.2|4980.2|0
1619186400000|2021-04-23 14:00:00|5001.7|4981.7|5001.6|4981.6|5002.2|4982.2|5000.6|4980.6|0
1619186700000|2021-04-23 14:05:00|5001.5|4981.5|5002.2|4982.2|5003|4983|5001.4|4981.4|0
1619187000000|2021-04-23 14:10:00|5002.5|4982.5|5002|4982|5002.8|4982.8|5001.6|4981.6|0
1619187300000|2021-04-23 14:15:00|5002.2|4982.2|5002|4982|5003.7|4983.7|5001.6|4981.6|0
1619187600000|2021-04-23 14:20:00|5001.9|4981.9|5004.3|4984.3|5004.8|4984.8|5001.9|4981.9|0
1619187900000|2021-04-23 14:25:00|5004.5|4984.5|5004.7|4984.7|5005.3|4985.3|5004.5|4984.5|0
1619188200000|2021-04-23 14:30:00|5004.8|4984.8|5007.8|4987.8|5008.3|4988.3|5003.6|4983.6|0
1619188500000|2021-04-23 14:35:00|5007.7|4987.7|5010.2|4990.2|5010.2|4990.2|5007.6|4987.6|0
1619188800000|2021-04-23 14:40:00|5010.4|4990.4|5011.1|4991.1|5012.5|4992.5|5010.4|4990.4|0
1619189100000|2021-04-23 14:45:00|5011|4991|5012.8|4992.8|5013.1|4993.1|5010.9|4990.9|0
1619189400000|2021-04-23 14:50:00|5012.6|4992.6|5010.8|4990.8|5012.7|4992.7|5010.8|4990.8|0
1619189700000|2021-04-23 14:55:00|5010.6|4990.6|5011.4|4991.4|5011.6|4991.6|5010.1|4990.1|0
1619190000000|2021-04-23 15:00:00|5011.5|4991.5|5009.9|4989.9|5011.5|4991.5|5009.1|4989.1|0
1619190300000|2021-04-23 15:05:00|5009.7|4989.7|5008.6|4988.6|5011.2|4991.2|5008.3|4988.3|0
1619190600000|2021-04-23 15:10:00|5008.5|4988.5|5007.9|4987.9|5008.6|4988.6|5007.5|4987.5|0
1619190900000|2021-04-23 15:15:00|5008|4988|5010|4990|5010|4990|5008|4988|0
1619191200000|2021-04-23 15:20:00|5010.1|4990.1|5009.8|4989.8|5010.9|4990.9|5009.2|4989.2|0
1619191500000|2021-04-23 15:25:00|5009.9|4989.9|5009.6|4989.6|5010.8|4990.8|5009.2|4989.2|0
1619191800000|2021-04-23 15:30:00|5025.4|4975.4|5026.6|4976.6|5026.6|4976.6|5024.2|4974.2|0
1619192100000|2021-04-23 15:35:00|5026.1|4976.1|5027.8|4977.8|5027.8|4977.8|5025.4|4975.4|0
1619192400000|2021-04-23 15:40:00|5027.7|4977.7|5025.4|4975.4|5027.8|4977.8|5025.3|4975.3|0
1619192700000|2021-04-23 15:45:00|5025.2|4975.2|5026.7|4976.7|5026.7|4976.7|5024.2|4974.2|0
1619193300000|2021-04-23 15:55:00|5026.6|4976.6|5024.2|4974.2|5026.6|4976.6|5024.2|4974.2|0
1619193600000|2021-04-23 16:00:00|5024.3|4974.3|5024.3|4974.3|5026.7|4976.7|5024.3|4974.3|0
1619193900000|2021-04-23 16:05:00|5024.4|4974.4|5026.8|4976.8|5026.8|4976.8|5024.4|4974.4|0
1619194200000|2021-04-23 16:10:00|5026.7|4976.7|5025.5|4975.5|5026.8|4976.8|5025.5|4975.5|0
1619194500000|2021-04-23 16:15:00|5025.6|4975.6|5024.4|4974.4|5026.8|4976.8|5024.4|4974.4|0
1619194800000|2021-04-23 16:20:00|5023.9|4973.9|5024.4|4974.4|5024.4|4974.4|5023.2|4973.2|0
1619195100000|2021-04-23 16:25:00|5024|4974|5023.2|4973.2|5024.4|4974.4|5023.2|4973.2|0
1619195400000|2021-04-23 16:30:00|5023.7|4973.7|5025.6|4975.6|5025.7|4975.7|5023.7|4973.7|0
1619195700000|2021-04-23 16:35:00|5025.7|4975.7|5024.4|4974.4|5025.7|4975.7|5024.4|4974.4|0
1619196000000|2021-04-23 16:40:00|5024.5|4974.5|5025.8|4975.8|5025.8|4975.8|5024.5|4974.5|0
1619196300000|2021-04-23 16:45:00|5025.7|4975.7|5028.4|4978.4|5028.4|4978.4|5025.7|4975.7|0
1619196600000|2021-04-23 16:50:00|5028.8|4978.8|5028.4|4978.4|5029.6|4979.6|5028.4|4978.4|0
1619196900000|2021-04-23 16:55:00|5028.3|4978.3|5027.1|4977.1|5028.4|4978.4|5027.1|4977.1|0
1619197200000|2021-04-23 17:00:00|5027.2|4977.2|5025.9|4975.9|5028.4|4978.4|5025.9|4975.9|0
1619197500000|2021-04-23 17:05:00|5026|4976|5026|4976|5027.2|4977.2|5025.9|4975.9|0
1619197800000|2021-04-23 17:10:00|5026.4|4976.4|5026|4976|5027.2|4977.2|5025.9|4975.9|0
1619198100000|2021-04-23 17:15:00|5024.8|4974.8|5026|4976|5026|4976|5024.8|4974.8|0
1619198400000|2021-04-23 17:20:00|5025.9|4975.9|5025.9|4975.9|5026|4976|5024.7|4974.7|0
1619198700000|2021-04-23 17:25:00|5025.4|4975.4|5024.8|4974.8|5025.9|4975.9|5024.7|4974.7|0
1619199000000|2021-04-23 17:30:00|5025.2|4975.2|5026|4976|5026|4976|5025.2|4975.2|0
1619199300000|2021-04-23 17:35:00|5027.2|4977.2|5027.2|4977.2|5027.2|4977.2|5027.2|4977.2|0
1619199600000|2021-04-23 17:40:00|5027.3|4977.3|5028.4|4978.4|5028.5|4978.5|5027.3|4977.3|0
1619199900000|2021-04-23 17:45:00|5028|4978|5026|4976|5028.4|4978.4|5026|4976|0
1619200200000|2021-04-23 17:50:00|5026.4|4976.4|5025.9|4975.9|5027.2|4977.2|5025.9|4975.9|0
1619200500000|2021-04-23 17:55:00|5026|4976|5025.9|4975.9|5026|4976|5025.9|4975.9|0
1619200800000|2021-04-23 18:00:00|5026|4976|5026|4976|5027.2|4977.2|5025.9|4975.9|0
1619201100000|2021-04-23 18:05:00|5026.4|4976.4|5027.2|4977.2|5027.2|4977.2|5026.4|4976.4|0
1619201700000|2021-04-23 18:15:00|5027.1|4977.1|5025.9|4975.9|5027.1|4977.1|5025.9|4975.9|0
1619202000000|2021-04-23 18:20:00|5025.4|4975.4|5024.7|4974.7|5025.9|4975.9|5024.7|4974.7|0
1619202300000|2021-04-23 18:25:00|5025.1|4975.1|5024.7|4974.7|5025.9|4975.9|5023.4|4973.4|0
1619202600000|2021-04-23 18:30:00|5024.8|4974.8|5024.8|4974.8|5024.8|4974.8|5024.7|4974.7|0
1619202900000|2021-04-23 18:35:00|5024.7|4974.7|5024.7|4974.7|5024.8|4974.8|5024.7|4974.7|0
1619203200000|2021-04-23 18:40:00|5024.8|4974.8|5026|4976|5026|4976|5024.8|4974.8|0
1619203800000|2021-04-23 18:50:00|5026.5|4976.5|5028.5|4978.5|5028.6|4978.6|5026.5|4976.5|0
1619204100000|2021-04-23 18:55:00|5028.6|4978.6|5028.5|4978.5|5029.8|4979.8|5028.5|4978.5|0
1619204400000|2021-04-23 19:00:00|5028.9|4978.9|5028.4|4978.4|5029.7|4979.7|5027.2|4977.2|0
1619204700000|2021-04-23 19:05:00|5028.9|4978.9|5029.7|4979.7|5030.9|4980.9|5028.4|4978.4|0
1619205000000|2021-04-23 19:10:00|5030.2|4980.2|5030.9|4980.9|5030.9|4980.9|5029.7|4979.7|0
1619205300000|2021-04-23 19:15:00|5031|4981|5031.4|4981.4|5032.2|4982.2|5030.9|4980.9|0
1619205600000|2021-04-23 19:20:00|5032.2|4982.2|5032.3|4982.3|5032.3|4982.3|5030.9|4980.9|0
1619205900000|2021-04-23 19:25:00|5032.2|4982.2|5032.3|4982.3|5033.5|4983.5|5031.1|4981.1|0
1619206200000|2021-04-23 19:30:00|5032.5|4982.5|5033.7|4983.7|5034.8|4984.8|5032.3|4982.3|0
1619206500000|2021-04-23 19:35:00|5034.2|4984.2|5033.6|4983.6|5034.9|4984.9|5032.4|4982.4|0
1619206800000|2021-04-23 19:40:00|5033.5|4983.5|5031|4981|5033.5|4983.5|5030.9|4980.9|0
1619207100000|2021-04-23 19:45:00|5030.9|4980.9|5028.4|4978.4|5031|4981|5028.4|4978.4|0
1619207400000|2021-04-23 19:50:00|5028.5|4978.5|5025.9|4975.9|5028.5|4978.5|5024.6|4974.6|0
1619207700000|2021-04-23 19:55:00|5025.8|4975.8|5022.1|4972.1|5025.8|4975.8|5020.9|4970.9|0
1619208000000|2021-04-23 20:00:00|5022.3|4972.3|5020.4|4970.4|5023.4|4973.4|5019.9|4969.9|0
1619208300000|2021-04-23 20:05:00|5020.7|4970.7|5018.6|4968.6|5020.9|4970.9|5018.3|4968.3|0
1619208600000|2021-04-23 20:10:00|5018.8|4968.8|5018.1|4968.1|5019.4|4969.4|5017.5|4967.5|0
1619208900000|2021-04-23 20:15:00|5018.2|4968.2|5018.7|4968.7|5018.8|4968.8|5018.2|4968.2|0
1619209200000|2021-04-23 20:20:00|5018.5|4968.5|5018.3|4968.3|5018.8|4968.8|5018.1|4968.1|0
1619209500000|2021-04-23 20:25:00|5018.4|4968.4|5018.2|4968.2|5018.5|4968.5|5018.1|4968.1|0
1619209800000|2021-04-23 20:30:00|5017.9|4967.9|5018.9|4968.9|5019.5|4969.5|5017.9|4967.9|0
1619210100000|2021-04-23 20:35:00|5019|4969|5018.7|4968.7|5019.8|4969.8|5018.4|4968.4|0
1619210400000|2021-04-23 20:40:00|5018.4|4968.4|5018.4|4968.4|5018.9|4968.9|5018.4|4968.4|0
1619210700000|2021-04-23 20:45:00|5018.5|4968.5|5017.4|4967.4|5018.7|4968.7|5017.4|4967.4|0
1619211000000|2021-04-23 20:50:00|5017.7|4967.7|5016.6|4966.6|5018.7|4968.7|5016.6|4966.6|0
1619211300000|2021-04-23 20:55:00|5016.8|4966.8|5016.8|4966.8|5017.7|4967.7|5016.1|4966.1|0
1619388000000|2021-04-25 22:00:00|5021.5|4971.5|5025.7|4975.7|5025.7|4975.7|5021.3|4971.3|0
1619388300000|2021-04-25 22:05:00|5025.6|4975.6|5023.8|4973.8|5025.7|4975.7|5023.8|4973.8|0
1619388600000|2021-04-25 22:10:00|5023.6|4973.6|5023.3|4973.3|5024.1|4974.1|5022.8|4972.8|0
1619388900000|2021-04-25 22:15:00|5023.4|4973.4|5024.7|4974.7|5024.9|4974.9|5023.4|4973.4|0
1619389200000|2021-04-25 22:20:00|5024.9|4974.9|5025.4|4975.4|5025.7|4975.7|5024.9|4974.9|0
1619389500000|2021-04-25 22:25:00|5025.3|4975.3|5025.4|4975.4|5025.7|4975.7|5025.2|4975.2|0
1619389800000|2021-04-25 22:30:00|5025.5|4975.5|5026.5|4976.5|5027.3|4977.3|5025.4|4975.4|0
1619390100000|2021-04-25 22:35:00|5026.2|4976.2|5026.8|4976.8|5026.8|4976.8|5026.2|4976.2|0
1619390400000|2021-04-25 22:40:00|5026.7|4976.7|5025.7|4975.7|5026.8|4976.8|5025.7|4975.7|0
1619390700000|2021-04-25 22:45:00|5025.9|4975.9|5026.2|4976.2|5026.8|4976.8|5025.7|4975.7|0
1619391000000|2021-04-25 22:50:00|5026.3|4976.3|5025.7|4975.7|5026.3|4976.3|5025.7|4975.7|0
1619391300000|2021-04-25 22:55:00|5025.4|4975.4|5024.7|4974.7|5025.4|4975.4|5024.7|4974.7|0
1619391600000|2021-04-25 23:00:00|5024.9|4974.9|5025.2|4975.2|5025.2|4975.2|5023.6|4973.6|0
1619391900000|2021-04-25 23:05:00|5025.4|4975.4|5025.2|4975.2|5025.9|4975.9|5025.2|4975.2|0
1619392200000|2021-04-25 23:10:00|5024.9|4974.9|5024.3|4974.3|5024.9|4974.9|5023.8|4973.8|0
1619392500000|2021-04-25 23:15:00|5024.7|4974.7|5024.9|4974.9|5025.2|4975.2|5024.7|4974.7|0
1619392800000|2021-04-25 23:20:00|5025|4975|5024.3|4974.3|5025.2|4975.2|5024.3|4974.3|0
1619393100000|2021-04-25 23:25:00|5024.1|4974.1|5023.8|4973.8|5024.3|4974.3|5023.1|4973.1|0
1619393400000|2021-04-25 23:30:00|5024.1|4974.1|5023.3|4973.3|5024.3|4974.3|5022.2|4972.2|0
1619393700000|2021-04-25 23:35:00|5023.6|4973.6|5022.2|4972.2|5023.6|4973.6|5021.9|4971.9|0
1619394000000|2021-04-25 23:40:00|5022.8|4972.8|5023.3|4973.3|5023.6|4973.6|5021.9|4971.9|0
1619394300000|2021-04-25 23:45:00|5023.1|4973.1|5021.2|4971.2|5023.3|4973.3|5021.2|4971.2|0
1619394600000|2021-04-25 23:50:00|5021.4|4971.4|5020.8|4970.8|5021.4|4971.4|5020.1|4970.1|0
1619394900000|2021-04-25 23:55:00|5021.1|4971.1|5019.8|4969.8|5021.7|4971.7|5019.2|4969.2|0
1619395200000|2021-04-26 00:00:00|5020.1|4970.1|5022.8|4972.8|5023.1|4973.1|5017.7|4967.7|0
1619395500000|2021-04-26 00:05:00|5023.1|4973.1|5023.6|4973.6|5023.6|4973.6|5022.3|4972.3|0
1619395800000|2021-04-26 00:10:00|5022.4|4972.4|5022.8|4972.8|5023.1|4973.1|5021.7|4971.7|0
1619396100000|2021-04-26 00:15:00|5023.1|4973.1|5017.2|4967.2|5023.1|4973.1|5017.2|4967.2|0
1619396400000|2021-04-26 00:20:00|5017.3|4967.3|5018.5|4968.5|5018.5|4968.5|5017.2|4967.2|0
1619396700000|2021-04-26 00:25:00|5018.9|4968.9|5019.7|4969.7|5021|4971|5018.5|4968.5|0
1619397000000|2021-04-26 00:30:00|5019.8|4969.8|5019.8|4969.8|5019.8|4969.8|5018.5|4968.5|0
1619397300000|2021-04-26 00:35:00|5019.3|4969.3|5018.6|4968.6|5019.8|4969.8|5018.5|4968.5|0
1619397600000|2021-04-26 00:40:00|5018.5|4968.5|5016.2|4966.2|5018.5|4968.5|5016.2|4966.2|0
1619397900000|2021-04-26 00:45:00|5016.6|4966.6|5017.4|4967.4|5017.4|4967.4|5016.1|4966.1|0
1619398200000|2021-04-26 00:50:00|5017.6|4967.6|5018.6|4968.6|5018.6|4968.6|5017.4|4967.4|0
1619398500000|2021-04-26 00:55:00|5018.5|4968.5|5017.4|4967.4|5018.5|4968.5|5017.3|4967.3|0
1619398800000|2021-04-26 01:00:00|5017.3|4967.3|5016.2|4966.2|5018.6|4968.6|5016.1|4966.1|0
1619399100000|2021-04-26 01:05:00|5016.4|4966.4|5017.4|4967.4|5017.4|4967.4|5016.1|4966.1|0
1619399400000|2021-04-26 01:10:00|5017.8|4967.8|5017.3|4967.3|5019.8|4969.8|5017.3|4967.3|0
1619399700000|2021-04-26 01:15:00|5017.2|4967.2|5017.3|4967.3|5018.5|4968.5|5016|4966|0
1619400000000|2021-04-26 01:20:00|5018.5|4968.5|5020.3|4970.3|5020.9|4970.9|5017.3|4967.3|0
1619400300000|2021-04-26 01:25:00|5020.9|4970.9|5020.9|4970.9|5020.9|4970.9|5019.7|4969.7|0
1619400600000|2021-04-26 01:30:00|5021.4|4971.4|5019.7|4969.7|5022.1|4972.1|5019.7|4969.7|0
1619400900000|2021-04-26 01:35:00|5020.2|4970.2|5018.5|4968.5|5020.9|4970.9|5018.5|4968.5|0
1619401200000|2021-04-26 01:40:00|5019|4969|5020.9|4970.9|5022.1|4972.1|5019|4969|0
1619401500000|2021-04-26 01:45:00|5021.4|4971.4|5024.6|4974.6|5024.7|4974.7|5020.9|4970.9|0
1619401800000|2021-04-26 01:50:00|5024.2|4974.2|5024.6|4974.6|5024.7|4974.7|5023.4|4973.4|0
1619402100000|2021-04-26 01:55:00|5024.7|4974.7|5023.4|4973.4|5025.9|4975.9|5023.4|4973.4|0
1619402400000|2021-04-26 02:00:00|5023.7|4973.7|5022.3|4972.3|5024.7|4974.7|5022.3|4972.3|0
1619402700000|2021-04-26 02:05:00|5021.8|4971.8|5023.5|4973.5|5023.5|4973.5|5021.1|4971.1|0
1619403000000|2021-04-26 02:10:00|5024|4974|5022.3|4972.3|5024.7|4974.7|5021.7|4971.7|0
1619403300000|2021-04-26 02:15:00|5022.6|4972.6|5019.9|4969.9|5023.5|4973.5|5019.9|4969.9|0
1619403600000|2021-04-26 02:20:00|5020.1|4970.1|5021.1|4971.1|5022.3|4972.3|5019.9|4969.9|0
1619403900000|2021-04-26 02:25:00|5021.4|4971.4|5023.6|4973.6|5023.6|4973.6|5021.1|4971.1|0
1619404200000|2021-04-26 02:30:00|5023.5|4973.5|5022.4|4972.4|5023.6|4973.6|5021.1|4971.1|0
1619404500000|2021-04-26 02:35:00|5022.3|4972.3|5022.9|4972.9|5023.5|4973.5|5021.7|4971.7|0
1619404800000|2021-04-26 02:40:00|5022.7|4972.7|5023.5|4973.5|5023.6|4973.6|5022.3|4972.3|0
1619405100000|2021-04-26 02:45:00|5023.6|4973.6|5023.5|4973.5|5024.7|4974.7|5023.5|4973.5|0
1619405400000|2021-04-26 02:50:00|5023.8|4973.8|5024.8|4974.8|5026|4976|5023.6|4973.6|0
1619405700000|2021-04-26 02:55:00|5024.7|4974.7|5024.1|4974.1|5024.8|4974.8|5023.5|4973.5|0
1619406000000|2021-04-26 03:00:00|5023.9|4973.9|5023.5|4973.5|5024.8|4974.8|5023.5|4973.5|0
1619406300000|2021-04-26 03:05:00|5024|4974|5024.7|4974.7|5024.7|4974.7|5024|4974|0
1619406900000|2021-04-26 03:15:00|5024.8|4974.8|5024.8|4974.8|5026|4976|5024.7|4974.7|0
1619407200000|2021-04-26 03:20:00|5024.7|4974.7|5023.6|4973.6|5024.8|4974.8|5023.5|4973.5|0
1619407500000|2021-04-26 03:25:00|5023.5|4973.5|5023.5|4973.5|5023.6|4973.6|5022.3|4972.3|0
1619407800000|2021-04-26 03:30:00|5023|4973|5023.5|4973.5|5023.5|4973.5|5022.3|4972.3|0
1619408100000|2021-04-26 03:35:00|5023.3|4973.3|5023.5|4973.5|5023.5|4973.5|5022.3|4972.3|0
1619408700000|2021-04-26 03:45:00|5024|4974|5023.5|4973.5|5024.7|4974.7|5023.5|4973.5|0
1619409000000|2021-04-26 03:50:00|5024|4974|5024.7|4974.7|5024.7|4974.7|5023.5|4973.5|0
1619409300000|2021-04-26 03:55:00|5025.9|4975.9|5024.7|4974.7|5025.9|4975.9|5024.7|4974.7|0
1619409600000|2021-04-26 04:00:00|5025.2|4975.2|5027.1|4977.1|5027.2|4977.2|5025.2|4975.2|0
1619409900000|2021-04-26 04:05:00|5027.4|4977.4|5027.1|4977.1|5028.3|4978.3|5027.1|4977.1|0
1619410200000|2021-04-26 04:10:00|5025.9|4975.9|5027.1|4977.1|5027.1|4977.1|5025.9|4975.9|0
1619410500000|2021-04-26 04:15:00|5026.9|4976.9|5025.9|4975.9|5027.1|4977.1|5025.9|4975.9|0
1619410800000|2021-04-26 04:20:00|5025.5|4975.5|5024.7|4974.7|5025.5|4975.5|5024.7|4974.7|0
1619411100000|2021-04-26 04:25:00|5025|4975|5025.3|4975.3|5025.9|4975.9|5024.7|4974.7|0
1619411400000|2021-04-26 04:30:00|5025.5|4975.5|5025.9|4975.9|5025.9|4975.9|5024.7|4974.7|0
1619411700000|2021-04-26 04:35:00|5025.7|4975.7|5025.9|4975.9|5025.9|4975.9|5024.7|4974.7|0
1619412000000|2021-04-26 04:40:00|5026.4|4976.4|5025.9|4975.9|5027.1|4977.1|5025.9|4975.9|0
1619412300000|2021-04-26 04:45:00|5026.2|4976.2|5026.5|4976.5|5027.1|4977.1|5025.9|4975.9|0
1619412600000|2021-04-26 04:50:00|5027.1|4977.1|5028.3|4978.3|5028.3|4978.3|5025.9|4975.9|0
1619413200000|2021-04-26 05:00:00|5027.8|4977.8|5028.3|4978.3|5028.3|4978.3|5027.1|4977.1|0
1619413500000|2021-04-26 05:05:00|5027.8|4977.8|5027|4977|5027.8|4977.8|5025.8|4975.8|0
1619413800000|2021-04-26 05:10:00|5026.8|4976.8|5025.9|4975.9|5027|4977|5025.8|4975.8|0
1619414100000|2021-04-26 05:15:00|5025.8|4975.8|5027|4977|5027|4977|5025.8|4975.8|0
1619414400000|2021-04-26 05:20:00|5027.1|4977.1|5025.8|4975.8|5027.1|4977.1|5025.8|4975.8|0
1619414700000|2021-04-26 05:25:00|5025.9|4975.9|5025.9|4975.9|5025.9|4975.9|5025.8|4975.8|0
1619415000000|2021-04-26 05:30:00|5026.1|4976.1|5027.7|4977.7|5028.3|4978.3|5026.1|4976.1|0
1619415300000|2021-04-26 05:35:00|5027.5|4977.5|5027|4977|5027.5|4977.5|5027|4977|0
1619415600000|2021-04-26 05:40:00|5026.6|4976.6|5025.8|4975.8|5026.6|4976.6|5024.6|4974.6|0
1619415900000|2021-04-26 05:45:00|5025.6|4975.6|5024.6|4974.6|5025.8|4975.8|5024.6|4974.6|0
1619416200000|2021-04-26 05:50:00|5024.8|4974.8|5024.6|4974.6|5025.8|4975.8|5024.6|4974.6|0
1619416500000|2021-04-26 05:55:00|5025|4975|5024.6|4974.6|5025.8|4975.8|5024.6|4974.6|0
1619416800000|2021-04-26 06:00:00|5025|4975|5026.9|4976.9|5028.2|4978.2|5024.6|4974.6|0
1619417100000|2021-04-26 06:05:00|5027|4977|5024.6|4974.6|5027|4977|5024.6|4974.6|0
1619417400000|2021-04-26 06:10:00|5024.5|4974.5|5025.8|4975.8|5025.8|4975.8|5024.5|4974.5|0
1619417700000|2021-04-26 06:15:00|5026.2|4976.2|5027|4977|5027|4977|5025.8|4975.8|0
1619418000000|2021-04-26 06:20:00|5026.5|4976.5|5024.6|4974.6|5026.5|4976.5|5024.5|4974.5|0
1619418300000|2021-04-26 06:25:00|5025.1|4975.1|5027|4977|5027|4977|5025.1|4975.1|0
1619419200000|2021-04-26 06:40:00|5027.2|4977.2|5027|4977|5028.2|4978.2|5027|4977|0
1619419500000|2021-04-26 06:45:00|5026.6|4976.6|5025.8|4975.8|5026.6|4976.6|5024.6|4974.6|0
1619420100000|2021-04-26 06:55:00|5025.3|4975.3|5027|4977|5027|4977|5024.6|4974.6|0
1619420400000|2021-04-26 07:00:00|5027.4|4977.4|5023.4|4973.4|5028.2|4978.2|5022.2|4972.2|0
1619420700000|2021-04-26 07:05:00|5023.9|4973.9|5012.1|4992.1|5025.8|4992.2|5008.8|4972.2|0
1619421000000|2021-04-26 07:10:00|5012.3|4992.3|5010.2|4990.2|5012.3|4992.3|5007.6|4987.6|0
1619421300000|2021-04-26 07:15:00|5010.3|4990.3|5010.7|4990.7|5012.4|4992.4|5010|4990|0
1619421600000|2021-04-26 07:20:00|5010.9|4990.9|5012.4|4992.4|5013.2|4993.2|5010.1|4990.1|0
1619421900000|2021-04-26 07:25:00|5012.6|4992.6|5014.8|4994.8|5014.8|4994.8|5011.9|4991.9|0
1619422200000|2021-04-26 07:30:00|5015.1|4995.1|5014.4|4994.4|5015.2|4995.2|5012.2|4992.2|0
1619422500000|2021-04-26 07:35:00|5014.3|4994.3|5009.5|4989.5|5014.3|4994.3|5009.5|4989.5|0
1619422800000|2021-04-26 07:40:00|5009.4|4989.4|5011.8|4991.8|5011.8|4991.8|5009|4989|0
1619423100000|2021-04-26 07:45:00|5012|4992|5014.7|4994.7|5014.8|4994.8|5011.2|4991.2|0
1619423400000|2021-04-26 07:50:00|5014.5|4994.5|5016.8|4996.8|5017.6|4997.6|5014.3|4994.3|0
1619423700000|2021-04-26 07:55:00|5017.1|4997.1|5017.3|4997.3|5018.1|4998.1|5015.6|4995.6|0
1619424000000|2021-04-26 08:00:00|5017.4|4997.4|5018.7|4998.7|5018.9|4998.9|5014.5|4994.5|0
1619424300000|2021-04-26 08:05:00|5018.5|4998.5|5018.2|4998.2|5020.1|5000.1|5017.8|4997.8|0
1619424600000|2021-04-26 08:10:00|5018.1|4998.1|5013.3|4993.3|5018.2|4998.2|5013.3|4993.3|0
1619424900000|2021-04-26 08:15:00|5013.2|4993.2|5015.8|4995.8|5016.7|4996.7|5013|4993|0
1619425200000|2021-04-26 08:20:00|5015.5|4995.5|5015.1|4995.1|5016.6|4996.6|5012.3|4992.3|0
1619425500000|2021-04-26 08:25:00|5015.2|4995.2|5013.8|4993.8|5015.3|4995.3|5013.8|4993.8|0
1619425800000|2021-04-26 08:30:00|5013.5|4993.5|5013.9|4993.9|5014.3|4994.3|5013|4993|0
1619426100000|2021-04-26 08:35:00|5013.8|4993.8|5012.9|4992.9|5015.1|4995.1|5012.9|4992.9|0
1619426400000|2021-04-26 08:40:00|5013.1|4993.1|5015.3|4995.3|5015.7|4995.7|5012.1|4992.1|0
1619426700000|2021-04-26 08:45:00|5015.2|4995.2|5019|4999|5019|4999|5014.8|4994.8|0
1619427000000|2021-04-26 08:50:00|5018.9|4998.9|5017.8|4997.8|5019.8|4999.8|5017.4|4997.4|0
1619427300000|2021-04-26 08:55:00|5017.7|4997.7|5016.2|4996.2|5017.7|4997.7|5015.8|4995.8|0
1619427600000|2021-04-26 09:00:00|5016|4996|5014.5|4994.5|5016.3|4996.3|5013.6|4993.6|0
1619427900000|2021-04-26 09:05:00|5014.4|4994.4|5014.9|4994.9|5015.5|4995.5|5013.1|4993.1|0
1619428200000|2021-04-26 09:10:00|5015|4995|5013.8|4993.8|5015.7|4995.7|5013.8|4993.8|0
1619428500000|2021-04-26 09:15:00|5014.3|4994.3|5016.6|4996.6|5017.4|4997.4|5013.2|4993.2|0
1619428800000|2021-04-26 09:20:00|5016.7|4996.7|5018.6|4998.6|5018.6|4998.6|5015.9|4995.9|0
1619429100000|2021-04-26 09:25:00|5018.3|4998.3|5017.8|4997.8|5018.8|4998.8|5017.3|4997.3|0
1619429400000|2021-04-26 09:30:00|5018|4998|5017.1|4997.1|5018.2|4998.2|5017|4997|0
1619429700000|2021-04-26 09:35:00|5017.2|4997.2|5014.6|4994.6|5017.2|4997.2|5014.4|4994.4|0
1619430000000|2021-04-26 09:40:00|5014.8|4994.8|5013.9|4993.9|5014.8|4994.8|5013.3|4993.3|0
1619430300000|2021-04-26 09:45:00|5014|4994|5015.8|4995.8|5016.1|4996.1|5014|4994|0
1619430600000|2021-04-26 09:50:00|5015.9|4995.9|5012.1|4992.1|5015.9|4995.9|5012.1|4992.1|0
1619430900000|2021-04-26 09:55:00|5012.2|4992.2|5009.2|4989.2|5012.2|4992.2|5008.5|4988.5|0
1619431200000|2021-04-26 10:00:00|5009|4989|5003.8|4983.8|5009.3|4989.3|5003.3|4983.3|0
1619431500000|2021-04-26 10:05:00|5003.9|4983.9|5006.8|4986.8|5007.5|4987.5|5003.9|4983.9|0
1619431800000|2021-04-26 10:10:00|5006.9|4986.9|5008|4988|5008.4|4988.4|5006.4|4986.4|0
1619432100000|2021-04-26 10:15:00|5007.9|4987.9|5006|4986|5008.5|4988.5|5005.6|4985.6|0
1619432400000|2021-04-26 10:20:00|5005.9|4985.9|5005.5|4985.5|5006.8|4986.8|5005.2|4985.2|0
1619432700000|2021-04-26 10:25:00|5005.4|4985.4|5004.1|4984.1|5005.8|4985.8|5003.9|4983.9|0
1619433000000|2021-04-26 10:30:00|5004.2|4984.2|5005.8|4985.8|5006.3|4986.3|5003.5|4983.5|0
1619433300000|2021-04-26 10:35:00|5005.9|4985.9|5006.9|4986.9|5006.9|4986.9|5005.4|4985.4|0
1619433600000|2021-04-26 10:40:00|5007.1|4987.1|5006.1|4986.1|5007.1|4987.1|5006.1|4986.1|0
1619433900000|2021-04-26 10:45:00|5006.2|4986.2|5004|4984|5006.4|4986.4|5004|4984|0
1619434200000|2021-04-26 10:50:00|5003.9|4983.9|5003.2|4983.2|5004.4|4984.4|5003.2|4983.2|0
1619434500000|2021-04-26 10:55:00|5003|4983|5003.6|4983.6|5004.9|4984.9|5002.9|4982.9|0
1619434800000|2021-04-26 11:00:00|5003.8|4983.8|5006.1|4986.1|5006.7|4986.7|5003.7|4983.7|0
1619435100000|2021-04-26 11:05:00|5006.2|4986.2|5007.3|4987.3|5007.3|4987.3|5005.6|4985.6|0
1619435400000|2021-04-26 11:10:00|5007.4|4987.4|5009.9|4989.9|5010|4990|5007.4|4987.4|0
1619435700000|2021-04-26 11:15:00|5009.8|4989.8|5010.6|4990.6|5011.9|4991.9|5009.7|4989.7|0
1619436000000|2021-04-26 11:20:00|5010.7|4990.7|5012.3|4992.3|5012.6|4992.6|5010.4|4990.4|0
1619436300000|2021-04-26 11:25:00|5012.4|4992.4|5010.7|4990.7|5012.7|4992.7|5010.5|4990.5|0
1619436600000|2021-04-26 11:30:00|5010.6|4990.6|5009.7|4989.7|5011.2|4991.2|5009.3|4989.3|0
1619436900000|2021-04-26 11:35:00|5009.6|4989.6|5009.7|4989.7|5010.3|4990.3|5009|4989|0
1619437200000|2021-04-26 11:40:00|5009.9|4989.9|5010.2|4990.2|5010.7|4990.7|5009.9|4989.9|0
1619437500000|2021-04-26 11:45:00|5010.3|4990.3|5011.5|4991.5|5011.6|4991.6|5009.7|4989.7|0
1619437800000|2021-04-26 11:50:00|5011.4|4991.4|5011.8|4991.8|5011.9|4991.9|5011.2|4991.2|0
1619438100000|2021-04-26 11:55:00|5012|4992|5010.9|4990.9|5012.1|4992.1|5010.9|4990.9|0
1619438400000|2021-04-26 12:00:00|5011|4991|5012.2|4992.2|5012.7|4992.7|5010.7|4990.7|0
1619438700000|2021-04-26 12:05:00|5012.4|4992.4|5010.7|4990.7|5012.7|4992.7|5010.4|4990.4|0
1619439000000|2021-04-26 12:10:00|5010.9|4990.9|5010|4990|5010.9|4990.9|5009.5|4989.5|0
1619439300000|2021-04-26 12:15:00|5010.1|4990.1|5011|4991|5011.1|4991.1|5009.8|4989.8|0
1619439600000|2021-04-26 12:20:00|5011.1|4991.1|5009.1|4989.1|5011.4|4991.4|5009|4989|0
1619439900000|2021-04-26 12:25:00|5008.9|4988.9|5009.7|4989.7|5010|4990|5008.8|4988.8|0
1619440200000|2021-04-26 12:30:00|5009.5|4989.5|5009.9|4989.9|5010|4990|5009.1|4989.1|0
1619440500000|2021-04-26 12:35:00|5010|4990|5010.2|4990.2|5010.7|4990.7|5009.7|4989.7|0
1619440800000|2021-04-26 12:40:00|5010.1|4990.1|5008.1|4988.1|5010.2|4990.2|5008.1|4988.1|0
1619441100000|2021-04-26 12:45:00|5007.9|4987.9|5009.7|4989.7|5009.9|4989.9|5007.4|4987.4|0
1619441400000|2021-04-26 12:50:00|5009.8|4989.8|5009.5|4989.5|5010.3|4990.3|5008.6|4988.6|0
1619441700000|2021-04-26 12:55:00|5009.4|4989.4|5007.8|4987.8|5009.4|4989.4|5007.5|4987.5|0
1619442000000|2021-04-26 13:00:00|5007.7|4987.7|5006.7|4986.7|5008.3|4988.3|5006.5|4986.5|0
1619442300000|2021-04-26 13:05:00|5006.8|4986.8|5007.6|4987.6|5007.9|4987.9|5006.7|4986.7|0
1619442600000|2021-04-26 13:10:00|5007.5|4987.5|5007.6|4987.6|5008.9|4988.9|5007.5|4987.5|0
1619442900000|2021-04-26 13:15:00|5007.7|4987.7|5009.9|4989.9|5010.2|4990.2|5007.7|4987.7|0
1619443200000|2021-04-26 13:20:00|5009.8|4989.8|5011.9|4991.9|5011.9|4991.9|5009.8|4989.8|0
1619443500000|2021-04-26 13:25:00|5011.8|4991.8|5012.8|4992.8|5013.1|4993.1|5011.4|4991.4|0
1619443800000|2021-04-26 13:30:00|5012.9|4992.9|5012.8|4992.8|5014.5|4994.5|5010.9|4990.9|0
1619444100000|2021-04-26 13:35:00|5012.9|4992.9|5013.7|4993.7|5014.1|4994.1|5011.6|4991.6|0
1619444400000|2021-04-26 13:40:00|5013.4|4993.4|5016.2|4996.2|5016.2|4996.2|5012.8|4992.8|0
1619444700000|2021-04-26 13:45:00|5016.3|4996.3|5017.6|4997.6|5017.6|4997.6|5016.2|4996.2|0
1619445000000|2021-04-26 13:50:00|5017.7|4997.7|5015.2|4995.2|5018.6|4998.6|5014.5|4994.5|0
1619445300000|2021-04-26 13:55:00|5014.8|4994.8|5016.7|4996.7|5018|4998|5014.8|4994.8|0
1619445600000|2021-04-26 14:00:00|5016.6|4996.6|5019.8|4999.8|5020.4|5000.4|5016.2|4996.2|0
1619445900000|2021-04-26 14:05:00|5020|5000|5019.1|4999.1|5020.1|5000.1|5018.2|4998.2|0
1619446200000|2021-04-26 14:10:00|5018.9|4998.9|5020.1|5000.1|5020.5|5000.5|5018.7|4998.7|0
1619446500000|2021-04-26 14:15:00|5020.2|5000.2|5019|4999|5020.4|5000.4|5018.5|4998.5|0
1619446800000|2021-04-26 14:20:00|5018.9|4998.9|5019.2|4999.2|5020.2|5000.2|5018.6|4998.6|0
1619447100000|2021-04-26 14:25:00|5019.3|4999.3|5017.2|4997.2|5019.8|4999.8|5017|4997|0
1619447400000|2021-04-26 14:30:00|5017.1|4997.1|5020.6|5000.6|5020.7|5000.7|5015.8|4995.8|0
1619447700000|2021-04-26 14:35:00|5020.7|5000.7|5020|5000|5021|5001|5019.4|4999.4|0
1619448000000|2021-04-26 14:40:00|5020.1|5000.1|5016.5|4996.5|5020.1|5000.1|5016.5|4996.5|0
1619448300000|2021-04-26 14:45:00|5016.4|4996.4|5018.2|4998.2|5018.2|4998.2|5016.1|4996.1|0
1619448600000|2021-04-26 14:50:00|5018.1|4998.1|5016.2|4996.2|5019.3|4999.3|5016.2|4996.2|0
1619448900000|2021-04-26 14:55:00|5016.4|4996.4|5017.3|4997.3|5017.7|4997.7|5015.9|4995.9|0
1619449200000|2021-04-26 15:00:00|5017.2|4997.2|5018.5|4998.5|5018.5|4998.5|5016.8|4996.8|0
1619449500000|2021-04-26 15:05:00|5018.4|4998.4|5019|4999|5019.1|4999.1|5018.4|4998.4|0
1619449800000|2021-04-26 15:10:00|5018.8|4998.8|5018.9|4998.9|5019|4999|5018.5|4998.5|0
1619450100000|2021-04-26 15:15:00|5019|4999|5018.4|4998.4|5019|4999|5017.7|4997.7|0
1619450400000|2021-04-26 15:20:00|5018.3|4998.3|5017.9|4997.9|5019.1|4999.1|5017.9|4997.9|0
1619450700000|2021-04-26 15:25:00|5017.8|4997.8|5015.7|4995.7|5018|4998|5015.7|4995.7|0
1619451000000|2021-04-26 15:30:00|5032|4982|5028.7|4978.7|5032|4982|5027.5|4977.5|0
1619451300000|2021-04-26 15:35:00|5028.3|4978.3|5027.5|4977.5|5028.7|4978.7|5026.3|4976.3|0
1619451600000|2021-04-26 15:40:00|5027|4977|5026.3|4976.3|5027|4977|5026.3|4976.3|0
1619451900000|2021-04-26 15:45:00|5026.2|4976.2|5026.2|4976.2|5026.3|4976.3|5026.2|4976.2|0
1619452200000|2021-04-26 15:50:00|5026.7|4976.7|5027.4|4977.4|5027.5|4977.5|5026.7|4976.7|0
1619452500000|2021-04-26 15:55:00|5026.9|4976.9|5026.2|4976.2|5026.9|4976.9|5026.2|4976.2|0
1619452800000|2021-04-26 16:00:00|5026.3|4976.3|5027.4|4977.4|5027.4|4977.4|5026.1|4976.1|0
1619453100000|2021-04-26 16:05:00|5027.3|4977.3|5024.9|4974.9|5027.4|4977.4|5024.8|4974.8|0
1619453400000|2021-04-26 16:10:00|5024.4|4974.4|5024.9|4974.9|5024.9|4974.9|5023.7|4973.7|0
1619453700000|2021-04-26 16:15:00|5024.4|4974.4|5024.9|4974.9|5024.9|4974.9|5023.7|4973.7|0
1619454000000|2021-04-26 16:20:00|5025.4|4975.4|5026.1|4976.1|5026.1|4976.1|5024.9|4974.9|0
1619454300000|2021-04-26 16:25:00|5025.7|4975.7|5023.7|4973.7|5025.7|4975.7|5023.6|4973.6|0
1619454600000|2021-04-26 16:30:00|5023.8|4973.8|5023.8|4973.8|5023.8|4973.8|5023.7|4973.7|0
1619454900000|2021-04-26 16:35:00|5023.7|4973.7|5025|4975|5025|4975|5023.7|4973.7|0
1619455200000|2021-04-26 16:40:00|5025.1|4975.1|5026.3|4976.3|5026.3|4976.3|5025|4975|0
1619455500000|2021-04-26 16:45:00|5026.2|4976.2|5026.2|4976.2|5026.3|4976.3|5025|4975|0
1619455800000|2021-04-26 16:50:00|5025.8|4975.8|5026.3|4976.3|5026.3|4976.3|5025|4975|0
1619456100000|2021-04-26 16:55:00|5026.2|4976.2|5023.8|4973.8|5026.2|4976.2|5023.8|4973.8|0
1619456400000|2021-04-26 17:00:00|5023.9|4973.9|5023.8|4973.8|5025|4975|5023.8|4973.8|0
1619456700000|2021-04-26 17:05:00|5023.7|4973.7|5023.7|4973.7|5025|4975|5023.7|4973.7|0
1619457000000|2021-04-26 17:10:00|5023.8|4973.8|5025|4975|5025|4975|5023.7|4973.7|0
1619457300000|2021-04-26 17:15:00|5024.9|4974.9|5024.9|4974.9|5025|4975|5023.7|4973.7|0
1619457600000|2021-04-26 17:20:00|5024.4|4974.4|5022.5|4972.5|5024.4|4974.4|5022.5|4972.5|0
1619457900000|2021-04-26 17:25:00|5023|4973|5022.5|4972.5|5023.8|4973.8|5022.5|4972.5|0
1619458200000|2021-04-26 17:30:00|5022.6|4972.6|5022.5|4972.5|5023.8|4973.8|5021.3|4971.3|0
1619458500000|2021-04-26 17:35:00|5022.6|4972.6|5022.5|4972.5|5023.8|4973.8|5022.5|4972.5|0
1619458800000|2021-04-26 17:40:00|5023|4973|5022.5|4972.5|5023.7|4973.7|5022.5|4972.5|0
1619459100000|2021-04-26 17:45:00|5023|4973|5025|4975|5025|4975|5023|4973|0
1619459400000|2021-04-26 17:50:00|5024.5|4974.5|5025|4975|5025|4975|5023.8|4973.8|0
1619459700000|2021-04-26 17:55:00|5024.6|4974.6|5025.1|4975.1|5025.1|4975.1|5023.8|4973.8|0
1619460000000|2021-04-26 18:00:00|5025.5|4975.5|5026.3|4976.3|5026.3|4976.3|5025.5|4975.5|0
1619460300000|2021-04-26 18:05:00|5025.8|4975.8|5025.1|4975.1|5026.3|4976.3|5025.1|4975.1|0
1619460600000|2021-04-26 18:10:00|5025.2|4975.2|5023.9|4973.9|5025.2|4975.2|5023.9|4973.9|0
1619460900000|2021-04-26 18:15:00|5024.4|4974.4|5025.1|4975.1|5026.3|4976.3|5023.9|4973.9|0
1619461200000|2021-04-26 18:20:00|5025.2|4975.2|5026.4|4976.4|5026.4|4976.4|5025.1|4975.1|0
1619461500000|2021-04-26 18:25:00|5026.3|4976.3|5026.4|4976.4|5026.4|4976.4|5025.1|4975.1|0
1619461800000|2021-04-26 18:30:00|5026.9|4976.9|5026.4|4976.4|5027.6|4977.6|5026.4|4976.4|0
1619462100000|2021-04-26 18:35:00|5025.9|4975.9|5025.2|4975.2|5026.4|4976.4|5025.2|4975.2|0
1619462400000|2021-04-26 18:40:00|5025.7|4975.7|5026.4|4976.4|5026.4|4976.4|5025.7|4975.7|0
1619462700000|2021-04-26 18:45:00|5026|4976|5026.5|4976.5|5026.5|4976.5|5025.2|4975.2|0
1619463000000|2021-04-26 18:50:00|5026.4|4976.4|5026.5|4976.5|5027.7|4977.7|5026.4|4976.4|0
1619463300000|2021-04-26 18:55:00|5026.4|4976.4|5027.7|4977.7|5027.7|4977.7|5026.4|4976.4|0
1619463600000|2021-04-26 19:00:00|5028.1|4978.1|5027.6|4977.6|5028.9|4978.9|5026.4|4976.4|0
1619463900000|2021-04-26 19:05:00|5027.2|4977.2|5027.7|4977.7|5027.7|4977.7|5026.4|4976.4|0
1619464200000|2021-04-26 19:10:00|5027.6|4977.6|5027.6|4977.6|5027.7|4977.7|5027.6|4977.6|0
1619464500000|2021-04-26 19:15:00|5027.7|4977.7|5027.7|4977.7|5027.7|4977.7|5027.6|4977.6|0
1619464800000|2021-04-26 19:20:00|5028.1|4978.1|5027.7|4977.7|5028.9|4978.9|5027.6|4977.6|0
1619465100000|2021-04-26 19:25:00|5027.6|4977.6|5021.3|4971.3|5027.7|4977.7|5020|4970|0
1619465400000|2021-04-26 19:30:00|5021.2|4971.2|5023.7|4973.7|5023.7|4973.7|5018.7|4968.7|0
1619465700000|2021-04-26 19:35:00|5023.8|4973.8|5026.2|4976.2|5026.3|4976.3|5023.7|4973.7|0
1619466000000|2021-04-26 19:40:00|5026.3|4976.3|5026.3|4976.3|5027.5|4977.5|5026.2|4976.2|0
1619466300000|2021-04-26 19:45:00|5026.2|4976.2|5021.3|4971.3|5026.3|4976.3|5021.2|4971.2|0
1619466600000|2021-04-26 19:50:00|5021.2|4971.2|5025|4975|5025|4975|5021.2|4971.2|0
1619466900000|2021-04-26 19:55:00|5025.5|4975.5|5025.2|4975.2|5026.6|4976.6|5022.5|4972.5|0
1619467200000|2021-04-26 20:00:00|5027.9|4977.9|5028.2|4978.2|5030.3|4980.3|5026.6|4976.6|0
1619467500000|2021-04-26 20:05:00|5028.4|4978.4|5025.7|4975.7|5029.4|4979.4|5023.3|4973.3|0
1619467800000|2021-04-26 20:10:00|5026.1|4976.1|5024.5|4974.5|5026.3|4976.3|5023.8|4973.8|0
1619468100000|2021-04-26 20:15:00|5025.2|4975.2|5024.8|4974.8|5025.2|4975.2|5024.4|4974.4|0
1619468400000|2021-04-26 20:20:00|5024.5|4974.5|5023.6|4973.6|5024.9|4974.9|5023.6|4973.6|0
1619468700000|2021-04-26 20:25:00|5024|4974|5024.1|4974.1|5024.4|4974.4|5024|4974|0
1619469000000|2021-04-26 20:30:00|5024.6|4974.6|5026.2|4976.2|5026.4|4976.4|5023.9|4973.9|0
1619469300000|2021-04-26 20:35:00|5025.8|4975.8|5026.4|4976.4|5026.4|4976.4|5025.6|4975.6|0
1619469600000|2021-04-26 20:40:00|5026.2|4976.2|5027.2|4977.2|5027.7|4977.7|5026.2|4976.2|0
1619469900000|2021-04-26 20:45:00|5026.9|4976.9|5027.4|4977.4|5027.4|4977.4|5025.3|4975.3|0
1619470200000|2021-04-26 20:50:00|5027.2|4977.2|5028|4978|5028.3|4978.3|5026.9|4976.9|0
1619470500000|2021-04-26 20:55:00|5027.7|4977.7|5028.5|4978.5|5028.8|4978.8|5027.4|4977.4|0
1619470800000|2021-04-26 21:00:00|5028.4|4978.4|5028.5|4978.5|5028.5|4978.5|5028.3|4978.3|0
1619471100000|2021-04-26 21:05:00|5028.7|4978.7|5028.5|4978.5|5028.7|4978.7|5028.5|4978.5|0
1619471400000|2021-04-26 21:10:00|5028.4|4978.4|5028.5|4978.5|5028.5|4978.5|5028.4|4978.4|0
1619471700000|2021-04-26 21:15:00|5028.7|4978.7|5028.4|4978.4|5028.7|4978.7|5028.4|4978.4|0
1619472000000|2021-04-26 21:20:00|5028.3|4978.3|5028.4|4978.4|5028.4|4978.4|5028.3|4978.3|0
1619472300000|2021-04-26 21:25:00|5028.5|4978.5|5028.4|4978.4|5028.6|4978.6|5028.4|4978.4|0
1619472600000|2021-04-26 21:30:00|5028.5|4978.5|5028.6|4978.6|5028.6|4978.6|5028.3|4978.3|0
1619472900000|2021-04-26 21:35:00|5028.5|4978.5|5028.4|4978.4|5028.6|4978.6|5028.3|4978.3|0
1619473200000|2021-04-26 21:40:00|5028.3|4978.3|5028.3|4978.3|5028.3|4978.3|5028.3|4978.3|0
1619473500000|2021-04-26 21:45:00|5028.2|4978.2|5028.1|4978.1|5028.3|4978.3|5028.1|4978.1|0
1619474100000|2021-04-26 21:55:00|5028.4|4978.4|5028.3|4978.3|5028.5|4978.5|5028.3|4978.3|0
1619474400000|2021-04-26 22:00:00|5028.8|4978.8|5027.6|4977.6|5028.8|4978.8|5027.3|4977.3|0
1619474700000|2021-04-26 22:05:00|5027.5|4977.5|5028.2|4978.2|5028.2|4978.2|5026.6|4976.6|0
1619475000000|2021-04-26 22:10:00|5028.4|4978.4|5028.4|4978.4|5028.7|4978.7|5028.2|4978.2|0
1619475300000|2021-04-26 22:15:00|5028.7|4978.7|5029.2|4979.2|5029.2|4979.2|5028.4|4978.4|0
1619475600000|2021-04-26 22:20:00|5029.3|4979.3|5028.9|4978.9|5029.4|4979.4|5028.2|4978.2|0
1619475900000|2021-04-26 22:25:00|5028.7|4978.7|5028.9|4978.9|5028.9|4978.9|5028.7|4978.7|0
1619476200000|2021-04-26 22:30:00|5029|4979|5027.9|4977.9|5029.2|4979.2|5027.9|4977.9|0
1619476500000|2021-04-26 22:35:00|5028.2|4978.2|5028.2|4978.2|5028.7|4978.7|5028.2|4978.2|0
1619476800000|2021-04-26 22:40:00|5028.1|4978.1|5027.9|4977.9|5028.1|4978.1|5027.3|4977.3|0
1619477100000|2021-04-26 22:45:00|5028.2|4978.2|5027.9|4977.9|5028.2|4978.2|5027.6|4977.6|0
1619477400000|2021-04-26 22:50:00|5027.6|4977.6|5027.3|4977.3|5027.9|4977.9|5027.1|4977.1|0
1619477700000|2021-04-26 22:55:00|5027.1|4977.1|5027.3|4977.3|5027.3|4977.3|5027.1|4977.1|0
1619478000000|2021-04-26 23:00:00|5027.6|4977.6|5027.6|4977.6|5028.2|4978.2|5027.3|4977.3|0
1619478300000|2021-04-26 23:05:00|5027.9|4977.9|5028.2|4978.2|5028.4|4978.4|5027.6|4977.6|0
1619478600000|2021-04-26 23:10:00|5028.3|4978.3|5027.9|4977.9|5028.7|4978.7|5027.9|4977.9|0
1619478900000|2021-04-26 23:15:00|5027.6|4977.6|5026.6|4976.6|5027.9|4977.9|5026.6|4976.6|0
1619479200000|2021-04-26 23:20:00|5026.8|4976.8|5026.8|4976.8|5027.3|4977.3|5026.3|4976.3|0
1619479500000|2021-04-26 23:25:00|5027.1|4977.1|5027.1|4977.1|5027.6|4977.6|5026.6|4976.6|0
1619479800000|2021-04-26 23:30:00|5027.3|4977.3|5028.9|4978.9|5029.2|4979.2|5027.1|4977.1|0
1619480100000|2021-04-26 23:35:00|5028.7|4978.7|5030|4980|5030.8|4980.8|5028.4|4978.4|0
1619480400000|2021-04-26 23:40:00|5030.1|4980.1|5031|4981|5031|4981|5030.1|4980.1|0
1619480700000|2021-04-26 23:45:00|5030.8|4980.8|5031.5|4981.5|5031.9|4981.9|5030.5|4980.5|0
1619481000000|2021-04-26 23:50:00|5031.3|4981.3|5030.5|4980.5|5031.4|4981.4|5030.3|4980.3|0
1619481300000|2021-04-26 23:55:00|5030.3|4980.3|5030.5|4980.5|5030.8|4980.8|5030|4980|0
1619481600000|2021-04-27 00:00:00|5030.3|4980.3|5028.6|4978.6|5030.3|4980.3|5027.9|4977.9|0
1619481900000|2021-04-27 00:05:00|5028.7|4978.7|5028.4|4978.4|5028.9|4978.9|5027.9|4977.9|0
1619482200000|2021-04-27 00:10:00|5028.7|4978.7|5026.8|4976.8|5028.9|4978.9|5026.4|4976.4|0
1619482500000|2021-04-27 00:15:00|5027|4977|5020.6|4970.6|5027|4977|5020.6|4970.6|0
1619482800000|2021-04-27 00:20:00|5020.8|4970.8|5020.6|4970.6|5021.8|4971.8|5020.6|4970.6|0
1619483100000|2021-04-27 00:25:00|5021.8|4971.8|5021.8|4971.8|5021.8|4971.8|5020.6|4970.6|0
1619483400000|2021-04-27 00:30:00|5021.3|4971.3|5020.5|4970.5|5021.8|4971.8|5020.5|4970.5|0
1619483700000|2021-04-27 00:35:00|5020.3|4970.3|5023|4973|5023|4973|5019.9|4969.9|0
1619484000000|2021-04-27 00:40:00|5024.2|4974.2|5021.8|4971.8|5024.2|4974.2|5021.8|4971.8|0
1619484300000|2021-04-27 00:45:00|5022.3|4972.3|5021.8|4971.8|5023|4973|5021.8|4971.8|0
1619484600000|2021-04-27 00:50:00|5022|4972|5021.8|4971.8|5022.4|4972.4|5021.8|4971.8|0
1619484900000|2021-04-27 00:55:00|5022|4972|5023|4973|5023|4973|5021.8|4971.8|0
1619485200000|2021-04-27 01:00:00|5022.6|4972.6|5023|4973|5023.1|4973.1|5021.8|4971.8|0
1619485500000|2021-04-27 01:05:00|5022.8|4972.8|5021.8|4971.8|5023|4973|5020.6|4970.6|0
1619486100000|2021-04-27 01:15:00|5021.3|4971.3|5023|4973|5023.6|4973.6|5020.6|4970.6|0
1619486400000|2021-04-27 01:20:00|5023.1|4973.1|5023|4973|5024.3|4974.3|5023|4973|0
1619486700000|2021-04-27 01:25:00|5023.1|4973.1|5023.1|4973.1|5023.7|4973.7|5023|4973|0
1619487000000|2021-04-27 01:30:00|5023.5|4973.5|5023.1|4973.1|5024.3|4974.3|5021.8|4971.8|0
1619487300000|2021-04-27 01:35:00|5022.8|4972.8|5020.7|4970.7|5023.1|4973.1|5019.4|4969.4|0
1619487600000|2021-04-27 01:40:00|5020.6|4970.6|5020.7|4970.7|5021.9|4971.9|5020.6|4970.6|0
1619487900000|2021-04-27 01:45:00|5020.6|4970.6|5020.7|4970.7|5021.9|4971.9|5019.5|4969.5|0
1619488200000|2021-04-27 01:50:00|5020.6|4970.6|5021.9|4971.9|5021.9|4971.9|5019.5|4969.5|0
1619488500000|2021-04-27 01:55:00|5021.4|4971.4|5021.9|4971.9|5021.9|4971.9|5020.7|4970.7|0
1619488800000|2021-04-27 02:00:00|5021.7|4971.7|5023.1|4973.1|5023.1|4973.1|5020.7|4970.7|0
1619489700000|2021-04-27 02:15:00|5023.6|4973.6|5023.1|4973.1|5024.3|4974.3|5021.9|4971.9|0
1619490000000|2021-04-27 02:20:00|5022.6|4972.6|5021.9|4971.9|5023.1|4973.1|5021.9|4971.9|0
1619490300000|2021-04-27 02:25:00|5021.4|4971.4|5020.1|4970.1|5021.4|4971.4|5019.5|4969.5|0
1619490600000|2021-04-27 02:30:00|5019.8|4969.8|5020.1|4970.1|5020.7|4970.7|5019.5|4969.5|0
1619490900000|2021-04-27 02:35:00|5019.8|4969.8|5020.6|4970.6|5020.7|4970.7|5019.4|4969.4|0
1619491200000|2021-04-27 02:40:00|5020.7|4970.7|5020.6|4970.6|5020.7|4970.7|5020.6|4970.6|0
1619491500000|2021-04-27 02:45:00|5020.7|4970.7|5020.6|4970.6|5020.7|4970.7|5020.1|4970.1|0
1619491800000|2021-04-27 02:50:00|5020.4|4970.4|5020.7|4970.7|5021.8|4971.8|5020|4970|0
1619492100000|2021-04-27 02:55:00|5020.6|4970.6|5020.7|4970.7|5020.7|4970.7|5020.6|4970.6|0
1619492400000|2021-04-27 03:00:00|5020.6|4970.6|5019.4|4969.4|5020.7|4970.7|5019.4|4969.4|0
1619492700000|2021-04-27 03:05:00|5019.6|4969.6|5020.6|4970.6|5020.7|4970.7|5019.4|4969.4|0
1619493000000|2021-04-27 03:10:00|5020.7|4970.7|5020.6|4970.6|5020.7|4970.7|5020.6|4970.6|0
1619493300000|2021-04-27 03:15:00|5020.7|4970.7|5021.9|4971.9|5021.9|4971.9|5020.6|4970.6|0
1619493600000|2021-04-27 03:20:00|5021.8|4971.8|5021.9|4971.9|5021.9|4971.9|5021.8|4971.8|0
1619494200000|2021-04-27 03:30:00|5023.1|4973.1|5023.1|4973.1|5024.3|4974.3|5022.5|4972.5|0
1619494500000|2021-04-27 03:35:00|5024.3|4974.3|5024.3|4974.3|5024.3|4974.3|5023.7|4973.7|0
1619494800000|2021-04-27 03:40:00|5023.9|4973.9|5024.3|4974.3|5024.3|4974.3|5023.1|4973.1|0
1619495400000|2021-04-27 03:50:00|5023.1|4973.1|5023.1|4973.1|5023.1|4973.1|5023.1|4973.1|0
1619495700000|2021-04-27 03:55:00|5023.5|4973.5|5023.1|4973.1|5024.3|4974.3|5023.1|4973.1|0
1619497500000|2021-04-27 04:25:00|5023.6|4973.6|5024.3|4974.3|5024.3|4974.3|5023.6|4973.6|0
1619497800000|2021-04-27 04:30:00|5024.5|4974.5|5025.5|4975.5|5025.5|4975.5|5024.3|4974.3|0
1619498100000|2021-04-27 04:35:00|5025.3|4975.3|5024.3|4974.3|5025.5|4975.5|5024.3|4974.3|0
1619498400000|2021-04-27 04:40:00|5024.5|4974.5|5024.3|4974.3|5024.9|4974.9|5024.3|4974.3|0
1619498700000|2021-04-27 04:45:00|5024.5|4974.5|5024.3|4974.3|5024.9|4974.9|5024.3|4974.3|0
1619499000000|2021-04-27 04:50:00|5024.5|4974.5|5024.3|4974.3|5025.5|4975.5|5024.3|4974.3|0
1619499300000|2021-04-27 04:55:00|5024.5|4974.5|5024.3|4974.3|5025.5|4975.5|5024.3|4974.3|0
1619499600000|2021-04-27 05:00:00|5024.8|4974.8|5026.7|4976.7|5026.7|4976.7|5024.3|4974.3|0
1619499900000|2021-04-27 05:05:00|5026.5|4976.5|5026.7|4976.7|5026.7|4976.7|5026.1|4976.1|0
1619500800000|2021-04-27 05:20:00|5026.3|4976.3|5026.7|4976.7|5026.7|4976.7|5025.5|4975.5|0
1619501100000|2021-04-27 05:25:00|5027|4977|5028|4978|5028|4978|5026.8|4976.8|0
1619501400000|2021-04-27 05:30:00|5028.2|4978.2|5031.8|4981.8|5031.8|4981.8|5028.2|4978.2|0
1619501700000|2021-04-27 05:35:00|5031.7|4981.7|5030.5|4980.5|5032.9|4982.9|5030.5|4980.5|0
1619502000000|2021-04-27 05:40:00|5030.9|4980.9|5031.7|4981.7|5031.7|4981.7|5030.5|4980.5|0
1619502300000|2021-04-27 05:45:00|5031.3|4981.3|5031.7|4981.7|5031.7|4981.7|5030.5|4980.5|0
1619502600000|2021-04-27 05:50:00|5031.8|4981.8|5034.1|4984.1|5034.2|4984.2|5031.8|4981.8|0
1619502900000|2021-04-27 05:55:00|5033.7|4983.7|5031.7|4981.7|5035.3|4985.3|5031.7|4981.7|0
1619503200000|2021-04-27 06:00:00|5031.8|4981.8|5031.7|4981.7|5034.1|4984.1|5031.7|4981.7|0
1619503500000|2021-04-27 06:05:00|5031.9|4981.9|5031.7|4981.7|5032.9|4982.9|5030.5|4980.5|0
1619503800000|2021-04-27 06:10:00|5031.2|4981.2|5030.4|4980.4|5031.2|4981.2|5029.3|4979.3|0
1619504100000|2021-04-27 06:15:00|5030|4980|5028|4978|5030|4980|5028|4978|0
1619504400000|2021-04-27 06:20:00|5028.1|4978.1|5028|4978|5028.1|4978.1|5028|4978|0
1619504700000|2021-04-27 06:25:00|5028.5|4978.5|5028|4978|5029.2|4979.2|5028|4978|0
1619505000000|2021-04-27 06:30:00|5028.4|4978.4|5028|4978|5029.2|4979.2|5028|4978|0
1619505600000|2021-04-27 06:40:00|5026.8|4976.8|5026.9|4976.9|5028|4978|5025.7|4975.7|0
1619505900000|2021-04-27 06:45:00|5026.6|4976.6|5025.2|4975.2|5026.9|4976.9|5025.2|4975.2|0
1619506200000|2021-04-27 06:50:00|5024.5|4974.5|5024.4|4974.4|5025.6|4975.6|5024.4|4974.4|0
1619506500000|2021-04-27 06:55:00|5024.2|4974.2|5026.8|4976.8|5026.9|4976.9|5022|4972|0
1619506800000|2021-04-27 07:00:00|5027.3|4977.3|5025.6|4975.6|5029.2|4979.2|5023.2|4973.2|0
1619507100000|2021-04-27 07:05:00|5025.2|4975.2|5032.2|5012.2|5033|5013|5020.9|4970.9|0
1619507400000|2021-04-27 07:10:00|5032.3|5012.3|5029.5|5009.5|5033.5|5013.5|5029.5|5009.5|0
1619507700000|2021-04-27 07:15:00|5029.3|5009.3|5027.9|5007.9|5032.6|5012.6|5027.4|5007.4|0
1619508000000|2021-04-27 07:20:00|5027.8|5007.8|5028.5|5008.5|5030.5|5010.5|5027.3|5007.3|0
1619508300000|2021-04-27 07:25:00|5028.3|5008.3|5029.7|5009.7|5030.7|5010.7|5028|5008|0
1619508600000|2021-04-27 07:30:00|5029.8|5009.8|5030.4|5010.4|5032.2|5012.2|5028.7|5008.7|0
1619508900000|2021-04-27 07:35:00|5029.9|5009.9|5027.6|5007.6|5030.2|5010.2|5027.3|5007.3|0
1619509200000|2021-04-27 07:40:00|5027.7|5007.7|5027.3|5007.3|5028.2|5008.2|5026.9|5006.9|0
1619509500000|2021-04-27 07:45:00|5027.5|5007.5|5031.9|5011.9|5032.4|5012.4|5027.5|5007.5|0
1619509800000|2021-04-27 07:50:00|5032|5012|5031.1|5011.1|5032.5|5012.5|5030.6|5010.6|0
1619510100000|2021-04-27 07:55:00|5031|5011|5029.6|5009.6|5031.3|5011.3|5028.7|5008.7|0
1619510400000|2021-04-27 08:00:00|5029.7|5009.7|5028|5008|5030.4|5010.4|5028|5008|0
1619510700000|2021-04-27 08:05:00|5027.8|5007.8|5028.2|5008.2|5029.2|5009.2|5027.8|5007.8|0
1619511000000|2021-04-27 08:10:00|5028.1|5008.1|5025.5|5005.5|5028.1|5008.1|5025.5|5005.5|0
1619511300000|2021-04-27 08:15:00|5025.4|5005.4|5025.4|5005.4|5027.2|5007.2|5025.1|5005.1|0
1619511600000|2021-04-27 08:20:00|5025.6|5005.6|5026.3|5006.3|5027.2|5007.2|5025.4|5005.4|0
1619511900000|2021-04-27 08:25:00|5026.5|5006.5|5027.1|5007.1|5027.4|5007.4|5025.5|5005.5|0
1619512200000|2021-04-27 08:30:00|5026.8|5006.8|5025.6|5005.6|5027.4|5007.4|5025.6|5005.6|0
1619512500000|2021-04-27 08:35:00|5025.7|5005.7|5026.4|5006.4|5026.9|5006.9|5024.9|5004.9|0
1619512800000|2021-04-27 08:40:00|5026.6|5006.6|5025|5005|5026.7|5006.7|5023.1|5003.1|0
1619513100000|2021-04-27 08:45:00|5024.5|5004.5|5024|5004|5024.5|5004.5|5022.6|5002.6|0
1619513400000|2021-04-27 08:50:00|5024.3|5004.3|5024.8|5004.8|5025.4|5005.4|5024.2|5004.2|0
1619513700000|2021-04-27 08:55:00|5025|5005|5024.1|5004.1|5025.6|5005.6|5023.4|5003.4|0
1619514000000|2021-04-27 09:00:00|5024.2|5004.2|5022.1|5002.1|5024.5|5004.5|5021.4|5001.4|0
1619514300000|2021-04-27 09:05:00|5022.2|5002.2|5022.7|5002.7|5023.4|5003.4|5021.8|5001.8|0
1619514600000|2021-04-27 09:10:00|5022.6|5002.6|5021.8|5001.8|5023.6|5003.6|5021.7|5001.7|0
1619514900000|2021-04-27 09:15:00|5021.7|5001.7|5024.3|5004.3|5024.6|5004.6|5021.2|5001.2|0
1619515200000|2021-04-27 09:20:00|5024.2|5004.2|5023.4|5003.4|5024.6|5004.6|5022.6|5002.6|0
1619515500000|2021-04-27 09:25:00|5023.3|5003.3|5021.4|5001.4|5023.3|5003.3|5021.3|5001.3|0
1619515800000|2021-04-27 09:30:00|5021.3|5001.3|5017|4997|5021.4|5001.4|5016.9|4996.9|0
1619516100000|2021-04-27 09:35:00|5016.8|4996.8|5017.4|4997.4|5017.9|4997.9|5016.8|4996.8|0
1619516400000|2021-04-27 09:40:00|5017.5|4997.5|5017.6|4997.6|5018|4998|5017.2|4997.2|0
1619516700000|2021-04-27 09:45:00|5017.5|4997.5|5016.8|4996.8|5017.6|4997.6|5016.2|4996.2|0
1619517000000|2021-04-27 09:50:00|5016.7|4996.7|5014.5|4994.5|5016.7|4996.7|5012.5|4992.5|0
1619517300000|2021-04-27 09:55:00|5014.6|4994.6|5017.4|4997.4|5017.8|4997.8|5014.5|4994.5|0
1619517600000|2021-04-27 10:00:00|5017.5|4997.5|5018|4998|5018.4|4998.4|5016.6|4996.6|0
1619517900000|2021-04-27 10:05:00|5018.1|4998.1|5018.7|4998.7|5019|4999|5017.9|4997.9|0
1619518200000|2021-04-27 10:10:00|5019.2|4999.2|5020.9|5000.9|5021.5|5001.5|5019.2|4999.2|0
1619518500000|2021-04-27 10:15:00|5021.2|5001.2|5022.7|5002.7|5023.8|5003.8|5021|5001|0
1619518800000|2021-04-27 10:20:00|5022.8|5002.8|5024.2|5004.2|5024.6|5004.6|5022.8|5002.8|0
1619519100000|2021-04-27 10:25:00|5025.1|5005.1|5025.4|5005.4|5025.5|5005.5|5024.6|5004.6|0
1619519400000|2021-04-27 10:30:00|5025.3|5005.3|5023.7|5003.7|5025.4|5005.4|5023.6|5003.6|0
1619519700000|2021-04-27 10:35:00|5023.5|5003.5|5024.3|5004.3|5024.3|5004.3|5023.1|5003.1|0
1619520000000|2021-04-27 10:40:00|5024.4|5004.4|5025|5005|5025|5005|5023.8|5003.8|0
1619520300000|2021-04-27 10:45:00|5024.9|5004.9|5025.7|5005.7|5025.9|5005.9|5024.7|5004.7|0
1619520600000|2021-04-27 10:50:00|5025.6|5005.6|5025.1|5005.1|5025.6|5005.6|5024.6|5004.6|0
1619520900000|2021-04-27 10:55:00|5024.4|5004.4|5026.2|5006.2|5026.6|5006.6|5024.1|5004.1|0
1619521200000|2021-04-27 11:00:00|5026.3|5006.3|5026.1|5006.1|5026.3|5006.3|5025.6|5005.6|0
1619521500000|2021-04-27 11:05:00|5026.2|5006.2|5025.4|5005.4|5026.2|5006.2|5025|5005|0
1619521800000|2021-04-27 11:10:00|5025.3|5005.3|5024.9|5004.9|5025.5|5005.5|5024.7|5004.7|0
1619522100000|2021-04-27 11:15:00|5025|5005|5026.7|5006.7|5026.8|5006.8|5024.9|5004.9|0
1619522400000|2021-04-27 11:20:00|5026.9|5006.9|5025.1|5005.1|5027.4|5007.4|5024.8|5004.8|0
1619522700000|2021-04-27 11:25:00|5025.4|5005.4|5024.5|5004.5|5025.8|5005.8|5024.4|5004.4|0
1619523000000|2021-04-27 11:30:00|5024.6|5004.6|5025.7|5005.7|5026.3|5006.3|5024.6|5004.6|0
1619523300000|2021-04-27 11:35:00|5025.6|5005.6|5026|5006|5026.2|5006.2|5025.6|5005.6|0
1619523600000|2021-04-27 11:40:00|5025.9|5005.9|5026.3|5006.3|5026.5|5006.5|5025.8|5005.8|0
1619523900000|2021-04-27 11:45:00|5025.9|5005.9|5025.8|5005.8|5026.5|5006.5|5024.8|5004.8|0
1619524200000|2021-04-27 11:50:00|5025.7|5005.7|5026.2|5006.2|5026.2|5006.2|5025.6|5005.6|0
1619524500000|2021-04-27 11:55:00|5026.3|5006.3|5025.4|5005.4|5026.3|5006.3|5025.3|5005.3|0
1619524800000|2021-04-27 12:00:00|5024.7|5004.7|5025.4|5005.4|5025.5|5005.5|5024.2|5004.2|0
1619525100000|2021-04-27 12:05:00|5025.8|5005.8|5027|5007|5027.3|5007.3|5025.4|5005.4|0
1619525400000|2021-04-27 12:10:00|5026.9|5006.9|5030|5010|5030.2|5010.2|5026.9|5006.9|0
1619525700000|2021-04-27 12:15:00|5030.2|5010.2|5030.4|5010.4|5031.5|5011.5|5030.2|5010.2|0
1619526000000|2021-04-27 12:20:00|5030.3|5010.3|5030.3|5010.3|5030.6|5010.6|5029.9|5009.9|0
1619526300000|2021-04-27 12:25:00|5030.4|5010.4|5028.4|5008.4|5030.7|5010.7|5028.3|5008.3|0
1619526600000|2021-04-27 12:30:00|5028.2|5008.2|5028.1|5008.1|5029.6|5009.6|5027.7|5007.7|0
1619526900000|2021-04-27 12:35:00|5028.2|5008.2|5030.6|5010.6|5030.6|5010.6|5028.1|5008.1|0
1619527200000|2021-04-27 12:40:00|5030.4|5010.4|5029.5|5009.5|5030.4|5010.4|5029.5|5009.5|0
1619527500000|2021-04-27 12:45:00|5029.4|5009.4|5025.9|5005.9|5029.5|5009.5|5025|5005|0
1619527800000|2021-04-27 12:50:00|5025.8|5005.8|5025.8|5005.8|5025.9|5005.9|5025.2|5005.2|0
1619528100000|2021-04-27 12:55:00|5025.6|5005.6|5026.8|5006.8|5026.8|5006.8|5025.6|5005.6|0
1619528400000|2021-04-27 13:00:00|5026.7|5006.7|5026.1|5006.1|5027.1|5007.1|5026|5006|0
1619528700000|2021-04-27 13:05:00|5026.2|5006.2|5026.6|5006.6|5027.3|5007.3|5026.2|5006.2|0
1619529000000|2021-04-27 13:10:00|5026.4|5006.4|5026.1|5006.1|5027.4|5007.4|5026|5006|0
1619529300000|2021-04-27 13:15:00|5026.2|5006.2|5025|5005|5026.3|5006.3|5024.4|5004.4|0
1619529600000|2021-04-27 13:20:00|5024.7|5004.7|5024.6|5004.6|5025|5005|5024|5004|0
1619529900000|2021-04-27 13:25:00|5024.7|5004.7|5022.3|5002.3|5024.9|5004.9|5022|5002|0
1619530200000|2021-04-27 13:30:00|5022.4|5002.4|5024.1|5004.1|5024.3|5004.3|5021.1|5001.1|0
1619530500000|2021-04-27 13:35:00|5024.2|5004.2|5022|5002|5024.2|5004.2|5021.8|5001.8|0
1619530800000|2021-04-27 13:40:00|5021.9|5001.9|5020|5000|5021.9|5001.9|5019.2|4999.2|0
1619531100000|2021-04-27 13:45:00|5019.9|4999.9|5019.5|4999.5|5021.1|5001.1|5019.2|4999.2|0
1619531400000|2021-04-27 13:50:00|5019.4|4999.4|5017.3|4997.3|5019.4|4999.4|5016.9|4996.9|0
1619531700000|2021-04-27 13:55:00|5017.4|4997.4|5018.5|4998.5|5018.6|4998.6|5017.3|4997.3|0
1619532000000|2021-04-27 14:00:00|5018.4|4998.4|5020.7|5000.7|5020.7|5000.7|5018.2|4998.2|0
1619532300000|2021-04-27 14:05:00|5020.6|5000.6|5022.8|5002.8|5022.8|5002.8|5020.5|5000.5|0
1619532600000|2021-04-27 14:10:00|5022.9|5002.9|5022.6|5002.6|5023.6|5003.6|5022.2|5002.2|0
1619532900000|2021-04-27 14:15:00|5022.4|5002.4|5022.6|5002.6|5022.9|5002.9|5021.3|5001.3|0
1619533200000|2021-04-27 14:20:00|5022.4|5002.4|5021.8|5001.8|5023.1|5003.1|5021.7|5001.7|0
1619533500000|2021-04-27 14:25:00|5021.9|5001.9|5023.6|5003.6|5023.6|5003.6|5021.3|5001.3|0
1619533800000|2021-04-27 14:30:00|5023.2|5003.2|5023|5003|5023.3|5003.3|5022.4|5002.4|0
1619534100000|2021-04-27 14:35:00|5022.9|5002.9|5020.4|5000.4|5022.9|5002.9|5020|5000|0
1619534400000|2021-04-27 14:40:00|5020.6|5000.6|5019|4999|5020.7|5000.7|5017.5|4997.5|0
1619534700000|2021-04-27 14:45:00|5018.9|4998.9|5019.5|4999.5|5019.5|4999.5|5018.7|4998.7|0
1619535000000|2021-04-27 14:50:00|5019.6|4999.6|5019.4|4999.4|5020.3|5000.3|5019.3|4999.3|0
1619535300000|2021-04-27 14:55:00|5019.5|4999.5|5019.5|4999.5|5020.1|5000.1|5019.3|4999.3|0
1619535600000|2021-04-27 15:00:00|5019.6|4999.6|5020.8|5000.8|5020.9|5000.9|5019.4|4999.4|0
1619535900000|2021-04-27 15:05:00|5020.7|5000.7|5020.5|5000.5|5020.8|5000.8|5020|5000|0
1619536200000|2021-04-27 15:10:00|5020.6|5000.6|5022.5|5002.5|5022.7|5002.7|5020.5|5000.5|0
1619536500000|2021-04-27 15:15:00|5022.6|5002.6|5021|5001|5023|5003|5020.8|5000.8|0
1619536800000|2021-04-27 15:20:00|5021.3|5001.3|5021.4|5001.4|5021.4|5001.4|5020.4|5000.4|0
1619537100000|2021-04-27 15:25:00|5021.5|5001.5|5022.1|5002.1|5022.1|5002.1|5020.3|5000.3|0
1619537400000|2021-04-27 15:30:00|5034.1|4984.1|5038|4988|5038|4988|5032.1|4982.1|0
1619537700000|2021-04-27 15:35:00|5038.1|4988.1|5038.1|4988.1|5039.3|4989.3|5036.8|4986.8|0
1619538000000|2021-04-27 15:40:00|5038.5|4988.5|5040.5|4990.5|5040.5|4990.5|5038|4988|0
1619538300000|2021-04-27 15:45:00|5040|4990|5039.2|4989.2|5040.5|4990.5|5039.2|4989.2|0
1619538600000|2021-04-27 15:50:00|5039.3|4989.3|5040.6|4990.6|5040.6|4990.6|5039.2|4989.2|0
1619538900000|2021-04-27 15:55:00|5041.1|4991.1|5041.8|4991.8|5043|4993|5041.1|4991.1|0
1619539200000|2021-04-27 16:00:00|5042.3|4992.3|5043|4993|5043.1|4993.1|5042.3|4992.3|0
1619539500000|2021-04-27 16:05:00|5042.6|4992.6|5041.8|4991.8|5043|4993|5040.6|4990.6|0
1619539800000|2021-04-27 16:10:00|5041.4|4991.4|5041.8|4991.8|5041.8|4991.8|5040.6|4990.6|0
1619540100000|2021-04-27 16:15:00|5041.7|4991.7|5041.8|4991.8|5041.8|4991.8|5041.7|4991.7|0
1619540400000|2021-04-27 16:20:00|5041.9|4991.9|5041.8|4991.8|5041.9|4991.9|5041.7|4991.7|0
1619540700000|2021-04-27 16:25:00|5042.3|4992.3|5043|4993|5043|4993|5042.3|4992.3|0
1619541000000|2021-04-27 16:30:00|5043.5|4993.5|5044.2|4994.2|5044.2|4994.2|5043.5|4993.5|0
1619541300000|2021-04-27 16:35:00|5044.1|4994.1|5043|4993|5044.1|4994.1|5041.7|4991.7|0
1619541600000|2021-04-27 16:40:00|5042.9|4992.9|5041.7|4991.7|5043|4993|5040.5|4990.5|0
1619541900000|2021-04-27 16:45:00|5041.8|4991.8|5041.7|4991.7|5041.8|4991.8|5040.5|4990.5|0
1619542200000|2021-04-27 16:50:00|5041.2|4991.2|5040.3|4990.3|5041.7|4991.7|5039.1|4989.1|0
1619542500000|2021-04-27 16:55:00|5040.4|4990.4|5040.3|4990.3|5040.4|4990.4|5039.1|4989.1|0
1619542800000|2021-04-27 17:00:00|5039.9|4989.9|5040.4|4990.4|5040.4|4990.4|5039.1|4989.1|0
1619543100000|2021-04-27 17:05:00|5040.5|4990.5|5041.6|4991.6|5041.7|4991.7|5039.2|4989.2|0
1619543400000|2021-04-27 17:10:00|5041.7|4991.7|5041.6|4991.6|5041.7|4991.7|5040.4|4990.4|0
1619543700000|2021-04-27 17:15:00|5041.7|4991.7|5040.5|4990.5|5041.7|4991.7|5040.5|4990.5|0
1619544000000|2021-04-27 17:20:00|5041|4991|5041.7|4991.7|5041.7|4991.7|5041|4991|0
1619544300000|2021-04-27 17:25:00|5041.2|4991.2|5040.5|4990.5|5041.2|4991.2|5040.4|4990.4|0
1619544600000|2021-04-27 17:30:00|5041|4991|5040.5|4990.5|5041.7|4991.7|5040.4|4990.4|0
1619544900000|2021-04-27 17:35:00|5041|4991|5042.9|4992.9|5042.9|4992.9|5040.5|4990.5|0
1619545200000|2021-04-27 17:40:00|5043.4|4993.4|5044.1|4994.1|5044.1|4994.1|5043.4|4993.4|0
1619545500000|2021-04-27 17:45:00|5043.6|4993.6|5041.7|4991.7|5044.1|4994.1|5041.6|4991.6|0
1619545800000|2021-04-27 17:50:00|5042.2|4992.2|5042.9|4992.9|5042.9|4992.9|5041.7|4991.7|0
1619546100000|2021-04-27 17:55:00|5042.8|4992.8|5042.9|4992.9|5042.9|4992.9|5042.8|4992.8|0
1619546400000|2021-04-27 18:00:00|5042.8|4992.8|5039.1|4989.1|5042.9|4992.9|5039.1|4989.1|0
1619546700000|2021-04-27 18:05:00|5039.2|4989.2|5040.4|4990.4|5041.6|4991.6|5039.1|4989.1|0
1619547000000|2021-04-27 18:10:00|5040.9|4990.9|5040.4|4990.4|5041.6|4991.6|5040.4|4990.4|0
1619547300000|2021-04-27 18:15:00|5040.9|4990.9|5041.7|4991.7|5041.7|4991.7|5040.4|4990.4|0
1619547600000|2021-04-27 18:20:00|5041.6|4991.6|5041.7|4991.7|5041.7|4991.7|5040.4|4990.4|0
1619547900000|2021-04-27 18:25:00|5042.2|4992.2|5041.8|4991.8|5042.9|4992.9|5041.7|4991.7|0
1619548200000|2021-04-27 18:30:00|5042.2|4992.2|5044.3|4994.3|5045.5|4995.5|5041.8|4991.8|0
1619548500000|2021-04-27 18:35:00|5044.2|4994.2|5044.3|4994.3|5044.3|4994.3|5044.2|4994.2|0
1619548800000|2021-04-27 18:40:00|5044.2|4994.2|5044.2|4994.2|5044.3|4994.3|5043.1|4993.1|0
1619549100000|2021-04-27 18:45:00|5044.3|4994.3|5044.2|4994.2|5044.3|4994.3|5043|4993|0
1619549400000|2021-04-27 18:50:00|5043.7|4993.7|5042.9|4992.9|5043.7|4993.7|5042.9|4992.9|0
1619549700000|2021-04-27 18:55:00|5043|4993|5044.2|4994.2|5044.2|4994.2|5042.9|4992.9|0
1619550000000|2021-04-27 19:00:00|5044.1|4994.1|5043|4993|5044.2|4994.2|5042.9|4992.9|0
1619550300000|2021-04-27 19:05:00|5042.9|4992.9|5041.7|4991.7|5043|4993|5040.4|4990.4|0
1619550600000|2021-04-27 19:10:00|5041.6|4991.6|5044.3|4994.3|5044.3|4994.3|5040.5|4990.5|0
1619550900000|2021-04-27 19:15:00|5044.2|4994.2|5045.5|4995.5|5045.5|4995.5|5043|4993|0
1619551200000|2021-04-27 19:20:00|5045.4|4995.4|5045.5|4995.5|5046.8|4996.8|5044.2|4994.2|0
1619551500000|2021-04-27 19:25:00|5045.4|4995.4|5046.7|4996.7|5046.7|4996.7|5045.4|4995.4|0
1619551800000|2021-04-27 19:30:00|5046.2|4996.2|5046.7|4996.7|5046.8|4996.8|5045.4|4995.4|0
1619552100000|2021-04-27 19:35:00|5046.3|4996.3|5048|4998|5048|4998|5045.5|4995.5|0
1619552400000|2021-04-27 19:40:00|5048.1|4998.1|5046.8|4996.8|5048.1|4998.1|5046.8|4996.8|0
1619552700000|2021-04-27 19:45:00|5046.7|4996.7|5046.8|4996.8|5046.8|4996.8|5045.5|4995.5|0
1619553000000|2021-04-27 19:50:00|5046.7|4996.7|5045.5|4995.5|5048|4998|5045.5|4995.5|0
1619553300000|2021-04-27 19:55:00|5046|4996|5044|4994|5047.8|4997.8|5042.4|4992.4|0
1619553600000|2021-04-27 20:00:00|5044.3|4994.3|5046|4996|5050.1|5000.1|5044.2|4994.2|0
1619553900000|2021-04-27 20:05:00|5045.8|4995.8|5046|4996|5048.2|4998.2|5044.7|4994.7|0
1619554200000|2021-04-27 20:10:00|5046.1|4996.1|5045.2|4995.2|5047.4|4997.4|5044.2|4994.2|0
1619554500000|2021-04-27 20:15:00|5045.1|4995.1|5044.5|4994.5|5045.1|4995.1|5044.3|4994.3|0
1619554800000|2021-04-27 20:20:00|5044.6|4994.6|5044.7|4994.7|5045.1|4995.1|5044|4994|0
1619555100000|2021-04-27 20:25:00|5044.6|4994.6|5045.3|4995.3|5045.3|4995.3|5044.6|4994.6|0
1619555400000|2021-04-27 20:30:00|5045.4|4995.4|5045.4|4995.4|5046.4|4996.4|5045.2|4995.2|0
1619555700000|2021-04-27 20:35:00|5045.7|4995.7|5044.8|4994.8|5045.9|4995.9|5044.8|4994.8|0
1619556000000|2021-04-27 20:40:00|5044.5|4994.5|5045.2|4995.2|5045.7|4995.7|5044.5|4994.5|0
1619556300000|2021-04-27 20:45:00|5045.1|4995.1|5045.2|4995.2|5045.4|4995.4|5044.3|4994.3|0
1619556600000|2021-04-27 20:50:00|5045.4|4995.4|5045.4|4995.4|5046.4|4996.4|5045.4|4995.4|0
1619556900000|2021-04-27 20:55:00|5045.7|4995.7|5046.6|4996.6|5046.7|4996.7|5045.4|4995.4|0
1619557200000|2021-04-27 21:00:00|5046.4|4996.4|5045.8|4995.8|5046.4|4996.4|5045.7|4995.7|0
1619557500000|2021-04-27 21:05:00|5045.7|4995.7|5045.7|4995.7|5045.8|4995.8|5045.5|4995.5|0
1619557800000|2021-04-27 21:10:00|5045.8|4995.8|5045.8|4995.8|5045.8|4995.8|5045.8|4995.8|0
1619558100000|2021-04-27 21:15:00|5045.7|4995.7|5045.7|4995.7|5046.1|4996.1|5045.7|4995.7|0
1619558400000|2021-04-27 21:20:00|5045.9|4995.9|5045.7|4995.7|5045.9|4995.9|5045.7|4995.7|0
1619558700000|2021-04-27 21:25:00|5045.3|4995.3|5046.1|4996.1|5046.1|4996.1|5045.3|4995.3|0
1619559300000|2021-04-27 21:35:00|5045.9|4995.9|5045.9|4995.9|5045.9|4995.9|5045.9|4995.9|0
1619559600000|2021-04-27 21:40:00|5045.8|4995.8|5045.5|4995.5|5045.8|4995.8|5045.5|4995.5|0
1619559900000|2021-04-27 21:45:00|5045.7|4995.7|5045.5|4995.5|5045.9|4995.9|5045.5|4995.5|0
1619560200000|2021-04-27 21:50:00|5045.9|4995.9|5045.9|4995.9|5045.9|4995.9|5045.7|4995.7|0
1619560500000|2021-04-27 21:55:00|5045.7|4995.7|5045.9|4995.9|5046.1|4996.1|5045.5|4995.5|0
1619560800000|2021-04-27 22:00:00|5047|4997|5047.4|4997.4|5048.3|4998.3|5046.6|4996.6|0
1619561100000|2021-04-27 22:05:00|5047.5|4997.5|5047.4|4997.4|5047.9|4997.9|5047.2|4997.2|0
1619561400000|2021-04-27 22:10:00|5047.5|4997.5|5047.9|4997.9|5047.9|4997.9|5046.9|4996.9|0
1619561700000|2021-04-27 22:15:00|5048.2|4998.2|5048.4|4998.4|5049|4999|5047.9|4997.9|0
1619562000000|2021-04-27 22:20:00|5048.2|4998.2|5048.4|4998.4|5048.7|4998.7|5048.2|4998.2|0
1619562300000|2021-04-27 22:25:00|5048.5|4998.5|5048.2|4998.2|5048.7|4998.7|5048.2|4998.2|0
1619562600000|2021-04-27 22:30:00|5048.3|4998.3|5047.4|4997.4|5048.3|4998.3|5047.4|4997.4|0
1619562900000|2021-04-27 22:35:00|5047.2|4997.2|5047.4|4997.4|5047.7|4997.7|5047.2|4997.2|0
1619563200000|2021-04-27 22:40:00|5047.7|4997.7|5047.7|4997.7|5047.9|4997.9|5047.4|4997.4|0
1619563500000|2021-04-27 22:45:00|5047.9|4997.9|5047.9|4997.9|5048.2|4998.2|5047.7|4997.7|0
1619563800000|2021-04-27 22:50:00|5047.7|4997.7|5047.9|4997.9|5047.9|4997.9|5047.7|4997.7|0
1619564100000|2021-04-27 22:55:00|5047.7|4997.7|5047.9|4997.9|5047.9|4997.9|5047.7|4997.7|0
1619564400000|2021-04-27 23:00:00|5048.2|4998.2|5049.3|4999.3|5049.3|4999.3|5047.9|4997.9|0
1619564700000|2021-04-27 23:05:00|5049.5|4999.5|5049.8|4999.8|5050.1|5000.1|5049.5|4999.5|0
1619565000000|2021-04-27 23:10:00|5049.7|4999.7|5049.3|4999.3|5049.8|4999.8|5049.3|4999.3|0
1619565300000|2021-04-27 23:15:00|5049.5|4999.5|5049.3|4999.3|5049.5|4999.5|5049|4999|0
1619565600000|2021-04-27 23:20:00|5049.5|4999.5|5049.3|4999.3|5049.5|4999.5|5049.3|4999.3|0
1619565900000|2021-04-27 23:25:00|5049.2|4999.2|5049.3|4999.3|5049.3|4999.3|5049|4999|0
1619566200000|2021-04-27 23:30:00|5049.2|4999.2|5048.7|4998.7|5049.2|4999.2|5048.7|4998.7|0
1619566500000|2021-04-27 23:35:00|5049|4999|5049|4999|5049.3|4999.3|5049|4999|0
1619566800000|2021-04-27 23:40:00|5048.7|4998.7|5047.4|4997.4|5048.7|4998.7|5047.4|4997.4|0
1619567100000|2021-04-27 23:45:00|5047.2|4997.2|5046.9|4996.9|5047.9|4997.9|5046.9|4996.9|0
1619567400000|2021-04-27 23:50:00|5046.6|4996.6|5046.6|4996.6|5047.7|4997.7|5046.6|4996.6|0
1619567700000|2021-04-27 23:55:00|5046.9|4996.9|5046.6|4996.6|5047.2|4997.2|5046.6|4996.6|0
1619568000000|2021-04-28 00:00:00|5046.9|4996.9|5045.6|4995.6|5046.9|4996.9|5043.8|4993.8|0
1619568300000|2021-04-28 00:05:00|5045.5|4995.5|5045.9|4995.9|5046.2|4996.2|5045.4|4995.4|0
1619568600000|2021-04-28 00:10:00|5046.2|4996.2|5045.9|4995.9|5046.2|4996.2|5045.6|4995.6|0
1619568900000|2021-04-28 00:15:00|5046.2|4996.2|5039.7|4989.7|5046.2|4996.2|5038.5|4988.5|0
1619569200000|2021-04-28 00:20:00|5039.8|4989.8|5039.7|4989.7|5039.8|4989.8|5038.5|4988.5|0
1619569500000|2021-04-28 00:25:00|5039.5|4989.5|5038.5|4988.5|5039.7|4989.7|5037.3|4987.3|0
1619569800000|2021-04-28 00:30:00|5038.3|4988.3|5036|4986|5038.5|4988.5|5034.8|4984.8|0
1619570100000|2021-04-28 00:35:00|5035.8|4985.8|5038.5|4988.5|5038.5|4988.5|5035.5|4985.5|0
1619570400000|2021-04-28 00:40:00|5038.7|4988.7|5038.5|4988.5|5039.7|4989.7|5038.5|4988.5|0
1619570700000|2021-04-28 00:45:00|5038.3|4988.3|5037.3|4987.3|5038.5|4988.5|5036.1|4986.1|0
1619571600000|2021-04-28 01:00:00|5037.2|4987.2|5037.3|4987.3|5037.3|4987.3|5036|4986|0
1619571900000|2021-04-28 01:05:00|5038.5|4988.5|5039.7|4989.7|5040.9|4990.9|5038.5|4988.5|0
1619572200000|2021-04-28 01:10:00|5040.2|4990.2|5039.7|4989.7|5040.9|4990.9|5039.7|4989.7|0
1619572500000|2021-04-28 01:15:00|5039.8|4989.8|5039.8|4989.8|5040.3|4990.3|5038.5|4988.5|0
1619572800000|2021-04-28 01:20:00|5039.3|4989.3|5040.4|4990.4|5041|4991|5038.6|4988.6|0
1619573100000|2021-04-28 01:25:00|5040.6|4990.6|5039.8|4989.8|5041|4991|5039.8|4989.8|0
1619573400000|2021-04-28 01:30:00|5039.3|4989.3|5039.8|4989.8|5041|4991|5038.6|4988.6|0
1619573700000|2021-04-28 01:35:00|5040.3|4990.3|5039.8|4989.8|5041|4991|5039.8|4989.8|0
1619574000000|2021-04-28 01:40:00|5040|4990|5040.4|4990.4|5041|4991|5039.8|4989.8|0
1619574300000|2021-04-28 01:45:00|5040.6|4990.6|5042.2|4992.2|5043.4|4993.4|5039.8|4989.8|0
1619574600000|2021-04-28 01:50:00|5042.3|4992.3|5043.4|4993.4|5043.5|4993.5|5042.2|4992.2|0
1619574900000|2021-04-28 01:55:00|5043.2|4993.2|5042.3|4992.3|5043.4|4993.4|5041|4991|0
1619575200000|2021-04-28 02:00:00|5042|4992|5041.1|4991.1|5042.3|4992.3|5041|4991|0
1619575500000|2021-04-28 02:05:00|5040.6|4990.6|5039.9|4989.9|5040.6|4990.6|5038.7|4988.7|0
1619575800000|2021-04-28 02:10:00|5039.6|4989.6|5039.9|4989.9|5039.9|4989.9|5038.7|4988.7|0
1619576100000|2021-04-28 02:15:00|5040.4|4990.4|5041.1|4991.1|5041.1|4991.1|5040.4|4990.4|0
1619576700000|2021-04-28 02:25:00|5041.6|4991.6|5041.7|4991.7|5042.3|4992.3|5041.1|4991.1|0
1619577000000|2021-04-28 02:30:00|5041.5|4991.5|5039.9|4989.9|5042.3|4992.3|5039.9|4989.9|0
1619577300000|2021-04-28 02:35:00|5039.4|4989.4|5039.9|4989.9|5039.9|4989.9|5038.7|4988.7|0
1619577600000|2021-04-28 02:40:00|5040.4|4990.4|5039.9|4989.9|5041.1|4991.1|5039.9|4989.9|0
1619577900000|2021-04-28 02:45:00|5039.4|4989.4|5038.7|4988.7|5039.4|4989.4|5038.7|4988.7|0
1619578500000|2021-04-28 02:55:00|5038.2|4988.2|5037.5|4987.5|5038.7|4988.7|5037.5|4987.5|0
1619578800000|2021-04-28 03:00:00|5037.8|4987.8|5038.7|4988.7|5038.7|4988.7|5037.8|4987.8|0
1619579100000|2021-04-28 03:05:00|5039.2|4989.2|5038.7|4988.7|5041.1|4991.1|5038.7|4988.7|0
1619579400000|2021-04-28 03:10:00|5038.2|4988.2|5037.5|4987.5|5038.2|4988.2|5037.5|4987.5|0
1619579700000|2021-04-28 03:15:00|5038|4988|5037.5|4987.5|5038.7|4988.7|5037.5|4987.5|0
1619580000000|2021-04-28 03:20:00|5038|4988|5038.7|4988.7|5038.7|4988.7|5037.5|4987.5|0
1619580300000|2021-04-28 03:25:00|5039.2|4989.2|5039.9|4989.9|5039.9|4989.9|5039.2|4989.2|0
1619580600000|2021-04-28 03:30:00|5040.5|4990.5|5042.3|4992.3|5042.3|4992.3|5039.9|4989.9|0
1619580900000|2021-04-28 03:35:00|5041.9|4991.9|5041.7|4991.7|5042.3|4992.3|5041.1|4991.1|0
1619581200000|2021-04-28 03:40:00|5041.5|4991.5|5041.1|4991.1|5042.3|4992.3|5041.1|4991.1|0
1619581500000|2021-04-28 03:45:00|5041.6|4991.6|5042.3|4992.3|5042.3|4992.3|5041.6|4991.6|0
1619583600000|2021-04-28 04:20:00|5042.5|4992.5|5042.9|4992.9|5042.9|4992.9|5042.5|4992.5|0
1619583900000|2021-04-28 04:25:00|5043.1|4993.1|5042.3|4992.3|5043.5|4993.5|5042.3|4992.3|0
1619584200000|2021-04-28 04:30:00|5042.5|4992.5|5043.5|4993.5|5043.5|4993.5|5042.3|4992.3|0
1619585400000|2021-04-28 04:50:00|5044|4994|5042.3|4992.3|5044.7|4994.7|5042.3|4992.3|0
1619585700000|2021-04-28 04:55:00|5042.7|4992.7|5043.5|4993.5|5043.5|4993.5|5042.7|4992.7|0
1619586000000|2021-04-28 05:00:00|5043.4|4993.4|5044.7|4994.7|5044.7|4994.7|5043.4|4993.4|0
1619586300000|2021-04-28 05:05:00|5044.6|4994.6|5044.7|4994.7|5044.7|4994.7|5044.6|4994.6|0
1619587500000|2021-04-28 05:25:00|5044.9|4994.9|5044.7|4994.7|5045.9|4995.9|5044.7|4994.7|0
1619587800000|2021-04-28 05:30:00|5045.1|4995.1|5045.9|4995.9|5045.9|4995.9|5044.7|4994.7|0
1619588100000|2021-04-28 05:35:00|5045.8|4995.8|5045.8|4995.8|5045.9|4995.9|5045.8|4995.8|0
1619588400000|2021-04-28 05:40:00|5045.9|4995.9|5044.6|4994.6|5045.9|4995.9|5044.6|4994.6|0
1619588700000|2021-04-28 05:45:00|5044.5|4994.5|5044.9|4994.9|5045.8|4995.8|5044.5|4994.5|0
1619589000000|2021-04-28 05:50:00|5044.6|4994.6|5045.8|4995.8|5045.8|4995.8|5044.6|4994.6|0
1619589300000|2021-04-28 05:55:00|5044.6|4994.6|5044|4994|5044.6|4994.6|5043.4|4993.4|0
1619589600000|2021-04-28 06:00:00|5043.7|4993.7|5044.6|4994.6|5045.8|4995.8|5042.2|4992.2|0
1619589900000|2021-04-28 06:05:00|5044.8|4994.8|5044.6|4994.6|5045.8|4995.8|5044.5|4994.5|0
1619590200000|2021-04-28 06:10:00|5044.5|4994.5|5045.2|4995.2|5045.2|4995.2|5043.3|4993.3|0
1619590500000|2021-04-28 06:15:00|5045.4|4995.4|5044.6|4994.6|5045.8|4995.8|5044.6|4994.6|0
1619590800000|2021-04-28 06:20:00|5044.5|4994.5|5045.7|4995.7|5045.7|4995.7|5044.5|4994.5|0
1619591100000|2021-04-28 06:25:00|5045.8|4995.8|5045.8|4995.8|5047|4997|5045.7|4995.7|0
1619591400000|2021-04-28 06:30:00|5046.2|4996.2|5049.3|4999.3|5049.4|4999.4|5046.2|4996.2|0
1619591700000|2021-04-28 06:35:00|5049.8|4999.8|5049.3|4999.3|5050.5|5000.5|5049.3|4999.3|0
1619592000000|2021-04-28 06:40:00|5049.4|4999.4|5050.5|5000.5|5051.7|5001.7|5049.3|4999.3|0
1619592300000|2021-04-28 06:45:00|5050.6|5000.6|5051.7|5001.7|5051.7|5001.7|5050.6|5000.6|0
1619592600000|2021-04-28 06:50:00|5052.2|5002.2|5051.8|5001.8|5053|5003|5051.7|5001.7|0
1619592900000|2021-04-28 06:55:00|5052.2|5002.2|5051.7|5001.7|5054.1|5004.1|5050.6|5000.6|0
1619593200000|2021-04-28 07:00:00|5051.8|5001.8|5051.7|5001.7|5058.9|5008.9|5050.6|5000.6|0
1619593500000|2021-04-28 07:05:00|5051.3|5001.3|5028.8|5008.8|5054.2|5008.8|5023.6|5000.5|0
1619593800000|2021-04-28 07:10:00|5028.7|5008.7|5028.5|5008.5|5029.5|5009.5|5027.3|5007.3|0
1619594100000|2021-04-28 07:15:00|5028.3|5008.3|5026.7|5006.7|5029|5009|5025.8|5005.8|0
1619594400000|2021-04-28 07:20:00|5026.6|5006.6|5024.6|5004.6|5026.8|5006.8|5022.8|5002.8|0
1619594700000|2021-04-28 07:25:00|5024.2|5004.2|5024.7|5004.7|5027.5|5007.5|5023.8|5003.8|0
1619595000000|2021-04-28 07:30:00|5024.5|5004.5|5020|5000|5024.5|5004.5|5019.9|4999.9|0
1619595300000|2021-04-28 07:35:00|5020.2|5000.2|5021.3|5001.3|5022.2|5002.2|5020.2|5000.2|0
1619595600000|2021-04-28 07:40:00|5021.2|5001.2|5018.3|4998.3|5021.4|5001.4|5018.3|4998.3|0
1619595900000|2021-04-28 07:45:00|5018.1|4998.1|5017.7|4997.7|5019.2|4999.2|5017.2|4997.2|0
1619596200000|2021-04-28 07:50:00|5017.6|4997.6|5018.6|4998.6|5018.8|4998.8|5017.1|4997.1|0
1619596500000|2021-04-28 07:55:00|5018.4|4998.4|5020.3|5000.3|5020.7|5000.7|5017.7|4997.7|0
1619596800000|2021-04-28 08:00:00|5020.2|5000.2|5020.5|5000.5|5021.2|5001.2|5019.9|4999.9|0
1619597100000|2021-04-28 08:05:00|5020.2|5000.2|5015.6|4995.6|5020.3|5000.3|5015.6|4995.6|0
1619597400000|2021-04-28 08:10:00|5015.7|4995.7|5013.9|4993.9|5015.7|4995.7|5013|4993|0
1619597700000|2021-04-28 08:15:00|5014.3|4994.3|5015.6|4995.6|5016.2|4996.2|5014|4994|0
1619598000000|2021-04-28 08:20:00|5015.4|4995.4|5018.2|4998.2|5018.3|4998.3|5015|4995|0
1619598300000|2021-04-28 08:25:00|5018.4|4998.4|5019.1|4999.1|5019.5|4999.5|5017.6|4997.6|0
1619598600000|2021-04-28 08:30:00|5019.3|4999.3|5020.7|5000.7|5021.3|5001.3|5019.3|4999.3|0
1619598900000|2021-04-28 08:35:00|5020.9|5000.9|5021.9|5001.9|5021.9|5001.9|5019.9|4999.9|0
1619599200000|2021-04-28 08:40:00|5022.3|5002.3|5023.8|5003.8|5023.8|5003.8|5022.2|5002.2|0
1619599500000|2021-04-28 08:45:00|5023.6|5003.6|5025.6|5005.6|5026.2|5006.2|5023.3|5003.3|0
1619599800000|2021-04-28 08:50:00|5025.4|5005.4|5027.5|5007.5|5027.7|5007.7|5024.3|5004.3|0
1619600100000|2021-04-28 08:55:00|5027.6|5007.6|5028.5|5008.5|5028.7|5008.7|5027.5|5007.5|0
1619600400000|2021-04-28 09:00:00|5028.6|5008.6|5028.7|5008.7|5030|5010|5028.5|5008.5|0
1619600700000|2021-04-28 09:05:00|5028.8|5008.8|5030.4|5010.4|5030.4|5010.4|5028.5|5008.5|0
1619601000000|2021-04-28 09:10:00|5030.6|5010.6|5033|5013|5034.3|5014.3|5030.6|5010.6|0
1619601300000|2021-04-28 09:15:00|5032.8|5012.8|5032.7|5012.7|5033.7|5013.7|5031.9|5011.9|0
1619601600000|2021-04-28 09:20:00|5032.6|5012.6|5032.5|5012.5|5033.2|5013.2|5031.5|5011.5|0
1619601900000|2021-04-28 09:25:00|5032.3|5012.3|5031.3|5011.3|5032.4|5012.4|5030.8|5010.8|0
1619602200000|2021-04-28 09:30:00|5031.2|5011.2|5031|5011|5031.7|5011.7|5030.5|5010.5|0
1619602500000|2021-04-28 09:35:00|5030.9|5010.9|5032.1|5012.1|5032.6|5012.6|5030.8|5010.8|0
1619602800000|2021-04-28 09:40:00|5032.2|5012.2|5031.7|5011.7|5032.9|5012.9|5031.3|5011.3|0
1619603100000|2021-04-28 09:45:00|5031.6|5011.6|5032.4|5012.4|5032.6|5012.6|5030.9|5010.9|0
1619603400000|2021-04-28 09:50:00|5032.3|5012.3|5034.2|5014.2|5034.3|5014.3|5031.6|5011.6|0
1619603700000|2021-04-28 09:55:00|5034.8|5014.8|5035.1|5015.1|5035.9|5015.9|5034.6|5014.6|0
1619604000000|2021-04-28 10:00:00|5034.9|5014.9|5033.6|5013.6|5034.9|5014.9|5033.4|5013.4|0
1619604300000|2021-04-28 10:05:00|5033.7|5013.7|5032.4|5012.4|5033.9|5013.9|5032.3|5012.3|0
1619604600000|2021-04-28 10:10:00|5032.3|5012.3|5030.6|5010.6|5032.9|5012.9|5030.5|5010.5|0
1619604900000|2021-04-28 10:15:00|5030.5|5010.5|5032.5|5012.5|5032.7|5012.7|5030.4|5010.4|0
1619605200000|2021-04-28 10:20:00|5032.6|5012.6|5035.7|5015.7|5036|5016|5032.5|5012.5|0
1619605500000|2021-04-28 10:25:00|5035.8|5015.8|5036.5|5016.5|5037|5017|5035.2|5015.2|0
1619605800000|2021-04-28 10:30:00|5036.6|5016.6|5035|5015|5036.9|5016.9|5034.7|5014.7|0
1619606100000|2021-04-28 10:35:00|5035.1|5015.1|5032|5012|5035.1|5015.1|5031.6|5011.6|0
1619606400000|2021-04-28 10:40:00|5033|5013|5032.7|5012.7|5033.8|5013.8|5032.6|5012.6|0
1619606700000|2021-04-28 10:45:00|5032.5|5012.5|5030.4|5010.4|5032.5|5012.5|5029.9|5009.9|0
1619607000000|2021-04-28 10:50:00|5030.5|5010.5|5032.1|5012.1|5032.1|5012.1|5030.5|5010.5|0
1619607300000|2021-04-28 10:55:00|5032.2|5012.2|5032.6|5012.6|5032.9|5012.9|5032.2|5012.2|0
1619607600000|2021-04-28 11:00:00|5031.8|5011.8|5031.9|5011.9|5032.4|5012.4|5031.5|5011.5|0
1619607900000|2021-04-28 11:05:00|5032|5012|5032.3|5012.3|5032.3|5012.3|5030.7|5010.7|0
1619608200000|2021-04-28 11:10:00|5032.4|5012.4|5031.8|5011.8|5033.1|5013.1|5031.6|5011.6|0
1619608500000|2021-04-28 11:15:00|5032.2|5012.2|5032.4|5012.4|5032.9|5012.9|5032|5012|0
1619608800000|2021-04-28 11:20:00|5032|5012|5035.1|5015.1|5035.3|5015.3|5032|5012|0
1619609100000|2021-04-28 11:25:00|5035|5015|5034.8|5014.8|5035|5015|5034|5014|0
1619609400000|2021-04-28 11:30:00|5034.7|5014.7|5032.7|5012.7|5034.7|5014.7|5031.9|5011.9|0
1619609700000|2021-04-28 11:35:00|5032.6|5012.6|5032.5|5012.5|5033.2|5013.2|5032.4|5012.4|0
1619610000000|2021-04-28 11:40:00|5032.4|5012.4|5030.2|5010.2|5033.1|5013.1|5030.2|5010.2|0
1619610300000|2021-04-28 11:45:00|5030.3|5010.3|5027|5007|5030.3|5010.3|5027|5007|0
1619610600000|2021-04-28 11:50:00|5026.9|5006.9|5030.3|5010.3|5030.7|5010.7|5026.9|5006.9|0
1619610900000|2021-04-28 11:55:00|5030.4|5010.4|5031.8|5011.8|5032|5012|5030.4|5010.4|0
1619611200000|2021-04-28 12:00:00|5031.9|5011.9|5030.9|5010.9|5031.9|5011.9|5030.9|5010.9|0
1619611500000|2021-04-28 12:05:00|5031|5011|5033.4|5013.4|5033.4|5013.4|5030.6|5010.6|0
1619611800000|2021-04-28 12:10:00|5033.3|5013.3|5032.9|5012.9|5033.7|5013.7|5032.8|5012.8|0
1619612100000|2021-04-28 12:15:00|5032.3|5012.3|5033.4|5013.4|5033.5|5013.5|5032|5012|0
1619612400000|2021-04-28 12:20:00|5033.5|5013.5|5031.5|5011.5|5033.7|5013.7|5031.5|5011.5|0
1619612700000|2021-04-28 12:25:00|5031.4|5011.4|5027.4|5007.4|5031.5|5011.5|5027.3|5007.3|0
1619613000000|2021-04-28 12:30:00|5027.2|5007.2|5027.4|5007.4|5029.4|5009.4|5027|5007|0
1619613300000|2021-04-28 12:35:00|5027.2|5007.2|5024.8|5004.8|5027.5|5007.5|5024.7|5004.7|0
1619613600000|2021-04-28 12:40:00|5024.9|5004.9|5024.3|5004.3|5025.3|5005.3|5023.8|5003.8|0
1619613900000|2021-04-28 12:45:00|5024.5|5004.5|5024.2|5004.2|5024.8|5004.8|5023.4|5003.4|0
1619614200000|2021-04-28 12:50:00|5024.3|5004.3|5024.3|5004.3|5024.5|5004.5|5023|5003|0
1619614500000|2021-04-28 12:55:00|5024.2|5004.2|5024.9|5004.9|5025.2|5005.2|5024|5004|0
1619614800000|2021-04-28 13:00:00|5024.7|5004.7|5023|5003|5024.8|5004.8|5022.6|5002.6|0
1619615100000|2021-04-28 13:05:00|5022.9|5002.9|5022.7|5002.7|5023.2|5003.2|5022.4|5002.4|0
1619615400000|2021-04-28 13:10:00|5022.9|5002.9|5023.3|5003.3|5023.6|5003.6|5022.9|5002.9|0
1619615700000|2021-04-28 13:15:00|5023.4|5003.4|5023.1|5003.1|5023.4|5003.4|5022|5002|0
1619616000000|2021-04-28 13:20:00|5023.2|5003.2|5023.1|5003.1|5023.6|5003.6|5022.1|5002.1|0
1619616300000|2021-04-28 13:25:00|5023|5003|5021.6|5001.6|5023.1|5003.1|5021.4|5001.4|0
1619616600000|2021-04-28 13:30:00|5021.5|5001.5|5023.5|5003.5|5023.7|5003.7|5021.4|5001.4|0
1619616900000|2021-04-28 13:35:00|5023.6|5003.6|5020.7|5000.7|5023.7|5003.7|5020.7|5000.7|0
1619617200000|2021-04-28 13:40:00|5020.6|5000.6|5023|5003|5024|5004|5020.6|5000.6|0
1619617500000|2021-04-28 13:45:00|5023.1|5003.1|5023.4|5003.4|5024.8|5004.8|5022.9|5002.9|0
1619617800000|2021-04-28 13:50:00|5023.5|5003.5|5023.3|5003.3|5023.9|5003.9|5022.4|5002.4|0
1619618100000|2021-04-28 13:55:00|5023.4|5003.4|5024.5|5004.5|5024.8|5004.8|5022.8|5002.8|0
1619618400000|2021-04-28 14:00:00|5024.4|5004.4|5026.9|5006.9|5027.6|5007.6|5024.3|5004.3|0
1619618700000|2021-04-28 14:05:00|5027|5007|5032.7|5012.7|5032.8|5012.8|5026.9|5006.9|0
1619619000000|2021-04-28 14:10:00|5032.6|5012.6|5031.1|5011.1|5032.6|5012.6|5030.3|5010.3|0
1619619300000|2021-04-28 14:15:00|5031|5011|5031|5011|5031.4|5011.4|5029.8|5009.8|0
1619619600000|2021-04-28 14:20:00|5030.8|5010.8|5028.5|5008.5|5031.1|5011.1|5028.4|5008.4|0
1619619900000|2021-04-28 14:25:00|5028.6|5008.6|5029.9|5009.9|5029.9|5009.9|5027.7|5007.7|0
1619620200000|2021-04-28 14:30:00|5029.8|5009.8|5029.2|5009.2|5030.8|5010.8|5028.9|5008.9|0
1619620500000|2021-04-28 14:35:00|5029.1|5009.1|5028.7|5008.7|5029.1|5009.1|5027.8|5007.8|0
1619620800000|2021-04-28 14:40:00|5029.1|5009.1|5028|5008|5029.4|5009.4|5027.9|5007.9|0
1619621100000|2021-04-28 14:45:00|5028.1|5008.1|5028.5|5008.5|5028.9|5008.9|5027.8|5007.8|0
1619621400000|2021-04-28 14:50:00|5028.4|5008.4|5027.5|5007.5|5028.9|5008.9|5027.3|5007.3|0
1619621700000|2021-04-28 14:55:00|5027.4|5007.4|5027.9|5007.9|5028.1|5008.1|5027|5007|0
1619622000000|2021-04-28 15:00:00|5027.7|5007.7|5025.9|5005.9|5027.8|5007.8|5025.9|5005.9|0
1619622300000|2021-04-28 15:05:00|5026|5006|5025.9|5005.9|5027|5007|5025.8|5005.8|0
1619622600000|2021-04-28 15:10:00|5026|5006|5025.2|5005.2|5026.2|5006.2|5025.2|5005.2|0
1619622900000|2021-04-28 15:15:00|5025|5005|5023.7|5003.7|5025|5005|5023.3|5003.3|0
1619623200000|2021-04-28 15:20:00|5023.9|5003.9|5024.1|5004.1|5024.9|5004.9|5023.9|5003.9|0
1619623500000|2021-04-28 15:25:00|5024|5004|5024|5004|5024.9|5004.9|5022.7|5002.7|0
1619623800000|2021-04-28 15:30:00|5038.5|4988.5|5034.6|4984.6|5038.5|4988.5|5032.2|4982.2|0
1619624100000|2021-04-28 15:35:00|5035.1|4985.1|5035.9|4985.9|5037.1|4987.1|5034.6|4984.6|0
1619624400000|2021-04-28 15:40:00|5035.8|4985.8|5033.3|4983.3|5035.9|4985.9|5033.3|4983.3|0
1619624700000|2021-04-28 15:45:00|5033.4|4983.4|5032|4982|5033.4|4983.4|5032|4982|0
1619625000000|2021-04-28 15:50:00|5032.1|4982.1|5029.6|4979.6|5032.1|4982.1|5029.6|4979.6|0
1619625300000|2021-04-28 15:55:00|5030.1|4980.1|5029.6|4979.6|5030.8|4980.8|5029.6|4979.6|0
1619625600000|2021-04-28 16:00:00|5029.5|4979.5|5030.8|4980.8|5030.9|4980.9|5029.5|4979.5|0
1619625900000|2021-04-28 16:05:00|5030.9|4980.9|5034.5|4984.5|5034.5|4984.5|5030.8|4980.8|0
1619626200000|2021-04-28 16:10:00|5034.6|4984.6|5034.5|4984.5|5034.6|4984.6|5033.3|4983.3|0
1619626500000|2021-04-28 16:15:00|5034.5|4984.5|5034.5|4984.5|5034.5|4984.5|5034.4|4984.4|0
1619626800000|2021-04-28 16:20:00|5034.4|4984.4|5034.5|4984.5|5035.7|4985.7|5034.4|4984.4|0
1619627100000|2021-04-28 16:25:00|5034.9|4984.9|5034.5|4984.5|5035.7|4985.7|5034.5|4984.5|0
1619627400000|2021-04-28 16:30:00|5035|4985|5034.5|4984.5|5035.8|4985.8|5034.5|4984.5|0
1619627700000|2021-04-28 16:35:00|5035|4985|5035.8|4985.8|5035.8|4985.8|5035|4985|0
1619628000000|2021-04-28 16:40:00|5034.6|4984.6|5034.6|4984.6|5034.6|4984.6|5034.6|4984.6|0
1619628300000|2021-04-28 16:45:00|5034.9|4984.9|5035.8|4985.8|5035.8|4985.8|5034.9|4984.9|0
1619628600000|2021-04-28 16:50:00|5037|4987|5035.7|4985.7|5037|4987|5035.7|4985.7|0
1619628900000|2021-04-28 16:55:00|5035.8|4985.8|5035.8|4985.8|5035.8|4985.8|5035.7|4985.7|0
1619629200000|2021-04-28 17:00:00|5035.7|4985.7|5035.8|4985.8|5037|4987|5035.7|4985.7|0
1619629500000|2021-04-28 17:05:00|5035.7|4985.7|5035.7|4985.7|5035.8|4985.8|5035.7|4985.7|0
1619629800000|2021-04-28 17:10:00|5035.8|4985.8|5035.7|4985.7|5035.8|4985.8|5034.5|4984.5|0
1619630100000|2021-04-28 17:15:00|5035.8|4985.8|5037|4987|5037|4987|5035.8|4985.8|0
1619630400000|2021-04-28 17:20:00|5036.5|4986.5|5035.8|4985.8|5037|4987|5035.7|4985.7|0
1619630700000|2021-04-28 17:25:00|5036.2|4986.2|5037|4987|5037|4987|5036.2|4986.2|0
1619631000000|2021-04-28 17:30:00|5036.4|4986.4|5036.9|4986.9|5037|4987|5035.7|4985.7|0
1619631300000|2021-04-28 17:35:00|5036.4|4986.4|5035.6|4985.6|5036.9|4986.9|5035.6|4985.6|0
1619631600000|2021-04-28 17:40:00|5035.7|4985.7|5035.6|4985.6|5035.7|4985.7|5034.4|4984.4|0
1619631900000|2021-04-28 17:45:00|5035.6|4985.6|5034.5|4984.5|5035.7|4985.7|5034.4|4984.4|0
1619632200000|2021-04-28 17:50:00|5034.4|4984.4|5033.2|4983.2|5034.4|4984.4|5033.2|4983.2|0
1619632500000|2021-04-28 17:55:00|5034.4|4984.4|5032|4982|5034.4|4984.4|5031.9|4981.9|0
1619632800000|2021-04-28 18:00:00|5032.4|4982.4|5034.5|4984.5|5039.6|4989.6|5030.5|4980.5|0
1619633100000|2021-04-28 18:05:00|5034.6|4984.6|5033.3|4983.3|5035.8|4985.8|5032|4982|0
1619633400000|2021-04-28 18:10:00|5033.2|4983.2|5034.5|4984.5|5034.5|4984.5|5032|4982|0
1619633700000|2021-04-28 18:15:00|5035|4985|5035.7|4985.7|5036.9|4986.9|5034.4|4984.4|0
1619634000000|2021-04-28 18:20:00|5035.3|4985.3|5035.8|4985.8|5035.8|4985.8|5034.5|4984.5|0
1619634300000|2021-04-28 18:25:00|5035.7|4985.7|5034.5|4984.5|5035.8|4985.8|5034.4|4984.4|0
1619634600000|2021-04-28 18:30:00|5034.5|4984.5|5033.3|4983.3|5034.6|4984.6|5030.7|4980.7|0
1619634900000|2021-04-28 18:35:00|5033.8|4983.8|5038.7|4988.7|5039.9|4989.9|5033.3|4983.3|0
1619635200000|2021-04-28 18:40:00|5039.2|4989.2|5041.2|4991.2|5041.2|4991.2|5038.7|4988.7|0
1619635500000|2021-04-28 18:45:00|5041.1|4991.1|5038.6|4988.6|5042.5|4992.5|5037.4|4987.4|0
1619635800000|2021-04-28 18:50:00|5038.5|4988.5|5039.8|4989.8|5041|4991|5038.5|4988.5|0
1619636100000|2021-04-28 18:55:00|5039.5|4989.5|5038.5|4988.5|5039.8|4989.8|5037.3|4987.3|0
1619636400000|2021-04-28 19:00:00|5038.6|4988.6|5038.5|4988.5|5039.8|4989.8|5037.3|4987.3|0
1619636700000|2021-04-28 19:05:00|5038.4|4988.4|5038.5|4988.5|5039.7|4989.7|5036|4986|0
1619637000000|2021-04-28 19:10:00|5038.6|4988.6|5034|4984|5038.6|4988.6|5028.3|4978.3|0
1619637300000|2021-04-28 19:15:00|5034.2|4984.2|5034.5|4984.5|5035.9|4985.9|5032.1|4982.1|0
1619637600000|2021-04-28 19:20:00|5034|4984|5034.6|4984.6|5035.8|4985.8|5033.3|4983.3|0
1619637900000|2021-04-28 19:25:00|5035|4985|5037.1|4987.1|5037.1|4987.1|5034.5|4984.5|0
1619638200000|2021-04-28 19:30:00|5036.7|4986.7|5034|4984|5036.7|4986.7|5033.3|4983.3|0
1619638500000|2021-04-28 19:35:00|5034.2|4984.2|5034.8|4984.8|5037.2|4987.2|5034.2|4984.2|0
1619638800000|2021-04-28 19:40:00|5035.3|4985.3|5034.7|4984.7|5036|4986|5033.5|4983.5|0
1619639100000|2021-04-28 19:45:00|5035.2|4985.2|5032.2|4982.2|5035.9|4985.9|5032.2|4982.2|0
1619639400000|2021-04-28 19:50:00|5033.4|4983.4|5027.2|4977.2|5033.4|4983.4|5027.1|4977.1|0
1619639700000|2021-04-28 19:55:00|5027.1|4977.1|5030.8|4980.8|5030.8|4980.8|5027.1|4977.1|0
1619640000000|2021-04-28 20:00:00|5030.9|4980.9|5033.9|4983.9|5034.7|4984.7|5030.9|4980.9|0
1619640300000|2021-04-28 20:05:00|5034.1|4984.1|5035.4|4985.4|5037.6|4987.6|5034.1|4984.1|0
1619640600000|2021-04-28 20:10:00|5035.1|4985.1|5034|4984|5036|4986|5033.4|4983.4|0
1619640900000|2021-04-28 20:15:00|5034.1|4984.1|5032.8|4982.8|5034.8|4984.8|5032.4|4982.4|0
1619641200000|2021-04-28 20:20:00|5032.7|4982.7|5033.1|4983.1|5033.4|4983.4|5032.6|4982.6|0
1619641500000|2021-04-28 20:25:00|5033|4983|5033.1|4983.1|5033.4|4983.4|5032.7|4982.7|0
1619641800000|2021-04-28 20:30:00|5033|4983|5039.6|4989.6|5042|4992|5032.9|4982.9|0
1619642100000|2021-04-28 20:35:00|5039.3|4989.3|5040.6|4990.6|5042.8|4992.8|5039|4989|0
1619642400000|2021-04-28 20:40:00|5040.4|4990.4|5038.5|4988.5|5040.6|4990.6|5038.5|4988.5|0
1619642700000|2021-04-28 20:45:00|5038.8|4988.8|5040.1|4990.1|5040.4|4990.4|5038.8|4988.8|0
1619643000000|2021-04-28 20:50:00|5039.9|4989.9|5039.9|4989.9|5040.4|4990.4|5039.3|4989.3|0
1619643300000|2021-04-28 20:55:00|5039.6|4989.6|5039.6|4989.6|5040.1|4990.1|5038|4988|0
1619643600000|2021-04-28 21:00:00|5039.5|4989.5|5039.1|4989.1|5039.5|4989.5|5038.9|4988.9|0
1619643900000|2021-04-28 21:05:00|5038.7|4988.7|5039.1|4989.1|5039.1|4989.1|5038.7|4988.7|0
1619644200000|2021-04-28 21:10:00|5039.2|4989.2|5038.8|4988.8|5039.2|4989.2|5038.7|4988.7|0
1619644500000|2021-04-28 21:15:00|5038.6|4988.6|5037.9|4987.9|5038.6|4988.6|5037.6|4987.6|0
1619644800000|2021-04-28 21:20:00|5037.8|4987.8|5038.7|4988.7|5038.9|4988.9|5037.8|4987.8|0
1619645100000|2021-04-28 21:25:00|5038.5|4988.5|5038.2|4988.2|5038.9|4988.9|5037.8|4987.8|0
1619645400000|2021-04-28 21:30:00|5038|4988|5038|4988|5038.6|4988.6|5037.9|4987.9|0
1619645700000|2021-04-28 21:35:00|5038.3|4988.3|5037.9|4987.9|5038.5|4988.5|5037.9|4987.9|0
1619646000000|2021-04-28 21:40:00|5038|4988|5038.2|4988.2|5038.5|4988.5|5037.8|4987.8|0
1619646300000|2021-04-28 21:45:00|5038.3|4988.3|5038.6|4988.6|5038.6|4988.6|5038.3|4988.3|0
1619646600000|2021-04-28 21:50:00|5038.5|4988.5|5038.5|4988.5|5039.1|4989.1|5038.5|4988.5|0
1619646900000|2021-04-28 21:55:00|5038.6|4988.6|5039.2|4989.2|5039.2|4989.2|5038.6|4988.6|0
1619647200000|2021-04-28 22:00:00|5039.9|4989.9|5039.5|4989.5|5040.1|4990.1|5038.4|4988.4|0
1619647500000|2021-04-28 22:05:00|5039.8|4989.8|5039.1|4989.1|5039.8|4989.8|5038.9|4988.9|0
1619647800000|2021-04-28 22:10:00|5039.2|4989.2|5041|4991|5041|4991|5039.2|4989.2|0
1619648100000|2021-04-28 22:15:00|5041.4|4991.4|5041.6|4991.6|5041.9|4991.9|5041|4991|0
1619648400000|2021-04-28 22:20:00|5041.9|4991.9|5041|4991|5041.9|4991.9|5041|4991|0
1619648700000|2021-04-28 22:25:00|5041.4|4991.4|5041.4|4991.4|5041.4|4991.4|5041|4991|0
1619649000000|2021-04-28 22:30:00|5041.6|4991.6|5041|4991|5041.6|4991.6|5041|4991|0
1619649300000|2021-04-28 22:35:00|5040.8|4990.8|5040.8|4990.8|5041|4991|5040.8|4990.8|0
1619649600000|2021-04-28 22:40:00|5040.7|4990.7|5040.5|4990.5|5040.8|4990.8|5039.8|4989.8|0
1619649900000|2021-04-28 22:45:00|5040.3|4990.3|5040.3|4990.3|5040.8|4990.8|5040.3|4990.3|0
1619650200000|2021-04-28 22:50:00|5040.5|4990.5|5040.8|4990.8|5040.8|4990.8|5040.5|4990.5|0
1619650500000|2021-04-28 22:55:00|5041|4991|5041.6|4991.6|5041.6|4991.6|5041|4991|0
1619650800000|2021-04-28 23:00:00|5041.5|4991.5|5041.6|4991.6|5042.4|4992.4|5041.5|4991.5|0
1619651100000|2021-04-28 23:05:00|5041.4|4991.4|5041|4991|5041.4|4991.4|5041|4991|0
1619651400000|2021-04-28 23:10:00|5040.8|4990.8|5040.8|4990.8|5041|4991|5040.5|4990.5|0
1619651700000|2021-04-28 23:15:00|5039.6|4989.6|5037.4|4987.4|5039.6|4989.6|5037.4|4987.4|0
1619652300000|2021-04-28 23:25:00|5037.6|4987.6|5037.6|4987.6|5037.6|4987.6|5037.4|4987.4|0
1619652600000|2021-04-28 23:30:00|5038|4988|5038|4988|5038|4988|5037.4|4987.4|0
1619652900000|2021-04-28 23:35:00|5038.2|4988.2|5038.5|4988.5|5038.5|4988.5|5038.2|4988.2|0
1619653200000|2021-04-28 23:40:00|5038.3|4988.3|5038.7|4988.7|5038.7|4988.7|5038.2|4988.2|0
1619653500000|2021-04-28 23:45:00|5038.5|4988.5|5038.5|4988.5|5039|4989|5038.5|4988.5|0
1619653800000|2021-04-28 23:50:00|5038.6|4988.6|5039.5|4989.5|5039.5|4989.5|5038.6|4988.6|0
1619654100000|2021-04-28 23:55:00|5039.7|4989.7|5040.3|4990.3|5040.8|4990.8|5039.7|4989.7|0
1619654400000|2021-04-29 00:00:00|5040.1|4990.1|5039.5|4989.5|5040.6|4990.6|5038.6|4988.6|0
1619654700000|2021-04-29 00:05:00|5039.7|4989.7|5039.7|4989.7|5040.2|4990.2|5038.3|4988.3|0
1619655000000|2021-04-29 00:10:00|5039.8|4989.8|5039.9|4989.9|5041.6|4991.6|5039.7|4989.7|0
1619655300000|2021-04-29 00:15:00|5035.4|4985.4|5035.3|4985.3|5037.1|4987.1|5035.3|4985.3|0
1619655600000|2021-04-29 00:20:00|5035.4|4985.4|5036.6|4986.6|5036.6|4986.6|5035.4|4985.4|0
1619655900000|2021-04-29 00:25:00|5036.5|4986.5|5035.9|4985.9|5036.6|4986.6|5035.3|4985.3|0
1619656200000|2021-04-29 00:30:00|5036.2|4986.2|5036.5|4986.5|5036.6|4986.6|5036|4986|0
1619656500000|2021-04-29 00:35:00|5036.6|4986.6|5036.6|4986.6|5036.6|4986.6|5036.5|4986.5|0
1619656800000|2021-04-29 00:40:00|5036.5|4986.5|5035.4|4985.4|5036.5|4986.5|5035.3|4985.3|0
1619657400000|2021-04-29 00:50:00|5035.8|4985.8|5036.7|4986.7|5037.9|4987.9|5035.8|4985.8|0
1619657700000|2021-04-29 00:55:00|5037.2|4987.2|5036.7|4986.7|5038|4988|5036.7|4986.7|0
1619658000000|2021-04-29 01:00:00|5037.2|4987.2|5036.7|4986.7|5037.9|4987.9|5035.5|4985.5|0
1619658300000|2021-04-29 01:05:00|5036.5|4986.5|5036.7|4986.7|5036.7|4986.7|5035.5|4985.5|0
1619658600000|2021-04-29 01:10:00|5036.8|4986.8|5036.8|4986.8|5036.8|4986.8|5036.8|4986.8|0
1619658900000|2021-04-29 01:15:00|5037.2|4987.2|5040.5|4990.5|5041.7|4991.7|5037.2|4987.2|0
1619659200000|2021-04-29 01:20:00|5040.7|4990.7|5039.2|4989.2|5041.1|4991.1|5039.2|4989.2|0
1619659500000|2021-04-29 01:25:00|5039.4|4989.4|5039.2|4989.2|5040.4|4990.4|5039.2|4989.2|0
1619659800000|2021-04-29 01:30:00|5039.3|4989.3|5040.5|4990.5|5040.5|4990.5|5039.2|4989.2|0
1619660100000|2021-04-29 01:35:00|5040.7|4990.7|5040.5|4990.5|5041.7|4991.7|5039.3|4989.3|0
1619660400000|2021-04-29 01:40:00|5041|4991|5042.9|4992.9|5043|4993|5041|4991|0
1619660700000|2021-04-29 01:45:00|5043|4993|5043|4993|5044.2|4994.2|5043|4993|0
1619661000000|2021-04-29 01:50:00|5043.4|4993.4|5043|4993|5044.2|4994.2|5043|4993|0
1619661300000|2021-04-29 01:55:00|5043.1|4993.1|5043.1|4993.1|5045.6|4995.6|5043.1|4993.1|0
1619661600000|2021-04-29 02:00:00|5043.6|4993.6|5043.1|4993.1|5044.3|4994.3|5043.1|4993.1|0
1619661900000|2021-04-29 02:05:00|5043|4993|5044.3|4994.3|5044.3|4994.3|5043|4993|0
1619662200000|2021-04-29 02:10:00|5044.5|4994.5|5044.3|4994.3|5045.5|4995.5|5044.3|4994.3|0
1619662500000|2021-04-29 02:15:00|5044.9|4994.9|5043.1|4993.1|5045.5|4995.5|5043.1|4993.1|0
1619662800000|2021-04-29 02:20:00|5043.3|4993.3|5045.5|4995.5|5045.5|4995.5|5043.3|4993.3|0
1619663100000|2021-04-29 02:25:00|5045.4|4995.4|5046.6|4996.6|5046.6|4996.6|5044.2|4994.2|0
1619663400000|2021-04-29 02:30:00|5046.7|4996.7|5047.2|4997.2|5047.8|4997.8|5046.6|4996.6|0
1619663700000|2021-04-29 02:35:00|5047.4|4997.4|5047.8|4997.8|5047.8|4997.8|5047.4|4997.4|0
1619664300000|2021-04-29 02:45:00|5047.6|4997.6|5046.6|4996.6|5047.6|4997.6|5046.6|4996.6|0
1619664600000|2021-04-29 02:50:00|5046.5|4996.5|5045.4|4995.4|5046.6|4996.6|5045.4|4995.4|0
1619664900000|2021-04-29 02:55:00|5045.8|4995.8|5046.6|4996.6|5046.6|4996.6|5045.4|4995.4|0
1619665200000|2021-04-29 03:00:00|5046.1|4996.1|5045.4|4995.4|5046.1|4996.1|5044.1|4994.1|0
1619665500000|2021-04-29 03:05:00|5045.1|4995.1|5045.3|4995.3|5045.4|4995.4|5044.1|4994.1|0
1619665800000|2021-04-29 03:10:00|5045.1|4995.1|5044.8|4994.8|5045.4|4995.4|5044.1|4994.1|0
1619666100000|2021-04-29 03:15:00|5045|4995|5045.3|4995.3|5045.4|4995.4|5044.1|4994.1|0
1619666400000|2021-04-29 03:20:00|5045.4|4995.4|5044.2|4994.2|5045.4|4995.4|5044.2|4994.2|0
1619667000000|2021-04-29 03:30:00|5045.4|4995.4|5044.2|4994.2|5045.4|4995.4|5044.2|4994.2|0
1619667300000|2021-04-29 03:35:00|5044.4|4994.4|5045.4|4995.4|5045.4|4995.4|5044.2|4994.2|0
1619667600000|2021-04-29 03:40:00|5044.9|4994.9|5045.4|4995.4|5045.4|4995.4|5044.2|4994.2|0
1619667900000|2021-04-29 03:45:00|5045.2|4995.2|5045.4|4995.4|5045.4|4995.4|5044.2|4994.2|0
1619668200000|2021-04-29 03:50:00|5045.3|4995.3|5045.3|4995.3|5045.3|4995.3|5044.1|4994.1|0
1619668500000|2021-04-29 03:55:00|5045.1|4995.1|5044.7|4994.7|5045.3|4995.3|5044.1|4994.1|0
1619668800000|2021-04-29 04:00:00|5044.5|4994.5|5045.3|4995.3|5045.4|4995.4|5044.1|4994.1|0
1619669100000|2021-04-29 04:05:00|5044.9|4994.9|5045.4|4995.4|5045.4|4995.4|5044.1|4994.1|0
1619669400000|2021-04-29 04:10:00|5045.5|4995.5|5045.5|4995.5|5045.5|4995.5|5045.4|4995.4|0
1619669700000|2021-04-29 04:15:00|5045.9|4995.9|5046.7|4996.7|5046.7|4996.7|5045.9|4995.9|0
1619670000000|2021-04-29 04:20:00|5046.6|4996.6|5045.4|4995.4|5046.6|4996.6|5045.4|4995.4|0
1619670300000|2021-04-29 04:25:00|5045.9|4995.9|5044.3|4994.3|5046.6|4996.6|5044.2|4994.2|0
1619670600000|2021-04-29 04:30:00|5044.5|4994.5|5044.2|4994.2|5044.9|4994.9|5044.2|4994.2|0
1619670900000|2021-04-29 04:35:00|5044.1|4994.1|5043|4993|5044.1|4994.1|5043|4993|0
1619671800000|2021-04-29 04:50:00|5042.5|4992.5|5043|4993|5043|4993|5041.8|4991.8|0
1619672100000|2021-04-29 04:55:00|5042.7|4992.7|5042.4|4992.4|5043|4993|5041.8|4991.8|0
1619672400000|2021-04-29 05:00:00|5042.1|4992.1|5043.6|4993.6|5044.1|4994.1|5041.7|4991.7|0
1619672700000|2021-04-29 05:05:00|5043.3|4993.3|5046.5|4996.5|5046.5|4996.5|5042.9|4992.9|0
1619673000000|2021-04-29 05:10:00|5046.8|4996.8|5045.3|4995.3|5047.1|4997.1|5045.3|4995.3|0
1619673300000|2021-04-29 05:15:00|5045.2|4995.2|5044|4994|5045.3|4995.3|5044|4994|0
1619673600000|2021-04-29 05:20:00|5044.1|4994.1|5044.1|4994.1|5044.1|4994.1|5042.9|4992.9|0
1619673900000|2021-04-29 05:25:00|5044|4994|5044.1|4994.1|5044.1|4994.1|5042.9|4992.9|0
1619674200000|2021-04-29 05:30:00|5044.6|4994.6|5045.3|4995.3|5045.3|4995.3|5044.6|4994.6|0
1619674500000|2021-04-29 05:35:00|5045.1|4995.1|5044.1|4994.1|5045.3|4995.3|5044.1|4994.1|0
1619674800000|2021-04-29 05:40:00|5044.3|4994.3|5044.7|4994.7|5045.3|4995.3|5044.1|4994.1|0
1619675100000|2021-04-29 05:45:00|5044.9|4994.9|5046.6|4996.6|5046.6|4996.6|5044.9|4994.9|0
1619675400000|2021-04-29 05:50:00|5046.5|4996.5|5047.8|4997.8|5047.8|4997.8|5046.5|4996.5|0
1619675700000|2021-04-29 05:55:00|5047.3|4997.3|5045.4|4995.4|5047.3|4997.3|5045.4|4995.4|0
1619676000000|2021-04-29 06:00:00|5045.9|4995.9|5050.1|5000.1|5050.1|5000.1|5045.4|4995.4|0
1619676300000|2021-04-29 06:05:00|5050|5000|5046.5|4996.5|5050.1|5000.1|5045.3|4995.3|0
1619676600000|2021-04-29 06:10:00|5047|4997|5048.9|4998.9|5048.9|4998.9|5046.5|4996.5|0
1619676900000|2021-04-29 06:15:00|5049.4|4999.4|5051.3|5001.3|5051.3|5001.3|5047.7|4997.7|0
1619677200000|2021-04-29 06:20:00|5050.8|5000.8|5047.7|4997.7|5051.3|5001.3|5047.7|4997.7|0
1619677500000|2021-04-29 06:25:00|5047.9|4997.9|5047.7|4997.7|5048.9|4998.9|5046.5|4996.5|0
1619677800000|2021-04-29 06:30:00|5047.9|4997.9|5048.9|4998.9|5048.9|4998.9|5047.7|4997.7|0
1619678400000|2021-04-29 06:40:00|5048.8|4998.8|5048.9|4998.9|5048.9|4998.9|5047.6|4997.6|0
1619678700000|2021-04-29 06:45:00|5049.3|4999.3|5050.1|5000.1|5051.3|5001.3|5048.9|4998.9|0
1619679000000|2021-04-29 06:50:00|5050.6|5000.6|5050.1|5000.1|5052.5|5002.5|5050.1|5000.1|0
1619679300000|2021-04-29 06:55:00|5050.3|5000.3|5054.2|5004.2|5054.2|5004.2|5050.1|5000.1|0
1619679600000|2021-04-29 07:00:00|5054.9|5004.9|5051.4|5001.4|5056.2|5006.2|5049|4999|0
1619679900000|2021-04-29 07:05:00|5051.9|5001.9|5062.4|5042.4|5066|5046|5051.4|5001.4|0
1619680200000|2021-04-29 07:10:00|5062.3|5042.3|5059.9|5039.9|5062.3|5042.3|5056.7|5036.7|0
1619680500000|2021-04-29 07:15:00|5060.1|5040.1|5057.3|5037.3|5060.6|5040.6|5056.7|5036.7|0
1619680800000|2021-04-29 07:20:00|5057.4|5037.4|5062.4|5042.4|5062.4|5042.4|5056.5|5036.5|0
1619681100000|2021-04-29 07:25:00|5062.6|5042.6|5063.9|5043.9|5066|5046|5062|5042|0
1619681400000|2021-04-29 07:30:00|5063.8|5043.8|5064.9|5044.9|5065.1|5045.1|5062.7|5042.7|0
1619681700000|2021-04-29 07:35:00|5065.1|5045.1|5064.2|5044.2|5067.6|5047.6|5064|5044|0
1619682000000|2021-04-29 07:40:00|5064.1|5044.1|5062.3|5042.3|5064.2|5044.2|5061.7|5041.7|0
1619682300000|2021-04-29 07:45:00|5062.4|5042.4|5061.5|5041.5|5062.7|5042.7|5060.8|5040.8|0
1619682600000|2021-04-29 07:50:00|5061.6|5041.6|5063.8|5043.8|5064.9|5044.9|5061.6|5041.6|0
1619682900000|2021-04-29 07:55:00|5064|5044|5063.8|5043.8|5065.5|5045.5|5062.5|5042.5|0
1619683200000|2021-04-29 08:00:00|5063.7|5043.7|5066.1|5046.1|5066.2|5046.2|5063.2|5043.2|0
1619683500000|2021-04-29 08:05:00|5066|5046|5065.9|5045.9|5068.8|5048.8|5065.5|5045.5|0
1619683800000|2021-04-29 08:10:00|5066.1|5046.1|5065.6|5045.6|5067.9|5047.9|5065.3|5045.3|0
1619684100000|2021-04-29 08:15:00|5066.3|5046.3|5064.9|5044.9|5067.1|5047.1|5064.4|5044.4|0
1619684400000|2021-04-29 08:20:00|5064.7|5044.7|5064.5|5044.5|5066.7|5046.7|5064.2|5044.2|0
1619684700000|2021-04-29 08:25:00|5064.3|5044.3|5063.1|5043.1|5064.3|5044.3|5061.6|5041.6|0
1619685000000|2021-04-29 08:30:00|5062.7|5042.7|5062.9|5042.9|5063.4|5043.4|5061.9|5041.9|0
1619685300000|2021-04-29 08:35:00|5062.7|5042.7|5062|5042|5062.7|5042.7|5061.4|5041.4|0
1619685600000|2021-04-29 08:40:00|5062.1|5042.1|5060.5|5040.5|5062.7|5042.7|5060.5|5040.5|0
1619685900000|2021-04-29 08:45:00|5060.4|5040.4|5063.3|5043.3|5063.5|5043.5|5060.3|5040.3|0
1619686200000|2021-04-29 08:50:00|5063.4|5043.4|5062.3|5042.3|5063.9|5043.9|5061.3|5041.3|0
1619686500000|2021-04-29 08:55:00|5062.5|5042.5|5060|5040|5062.5|5042.5|5059.6|5039.6|0
1619686800000|2021-04-29 09:00:00|5059.9|5039.9|5059.4|5039.4|5061.4|5041.4|5058.6|5038.6|0
1619687100000|2021-04-29 09:05:00|5059.2|5039.2|5054.3|5034.3|5059.2|5039.2|5053.5|5033.5|0
1619687400000|2021-04-29 09:10:00|5054.5|5034.5|5053.2|5033.2|5055.3|5035.3|5052.8|5032.8|0
1619687700000|2021-04-29 09:15:00|5053.1|5033.1|5054.5|5034.5|5054.7|5034.7|5053.1|5033.1|0
1619688000000|2021-04-29 09:20:00|5054.6|5034.6|5058.9|5038.9|5060.4|5040.4|5054.5|5034.5|0
1619688300000|2021-04-29 09:25:00|5059|5039|5058.4|5038.4|5060.5|5040.5|5058|5038|0
1619688600000|2021-04-29 09:30:00|5058.3|5038.3|5060.3|5040.3|5060.6|5040.6|5058|5038|0
1619688900000|2021-04-29 09:35:00|5060.4|5040.4|5062|5042|5062.3|5042.3|5060.4|5040.4|0
1619689200000|2021-04-29 09:40:00|5062.1|5042.1|5058.7|5038.7|5062.9|5042.9|5058.4|5038.4|0
1619689500000|2021-04-29 09:45:00|5058.9|5038.9|5057.2|5037.2|5060|5040|5057.1|5037.1|0
1619689800000|2021-04-29 09:50:00|5057.4|5037.4|5056.9|5036.9|5058.1|5038.1|5056.5|5036.5|0
1619690100000|2021-04-29 09:55:00|5057.1|5037.1|5058|5038|5058.1|5038.1|5055.1|5035.1|0
1619690400000|2021-04-29 10:00:00|5057.8|5037.8|5059.6|5039.6|5059.6|5039.6|5055.9|5035.9|0
1619690700000|2021-04-29 10:05:00|5059.5|5039.5|5064.8|5044.8|5065|5045|5059.3|5039.3|0
1619691000000|2021-04-29 10:10:00|5064.9|5044.9|5065.2|5045.2|5066.1|5046.1|5064.5|5044.5|0
1619691300000|2021-04-29 10:15:00|5064.9|5044.9|5062|5042|5064.9|5044.9|5061.9|5041.9|0
1619691600000|2021-04-29 10:20:00|5062.5|5042.5|5061.8|5041.8|5062.9|5042.9|5061.8|5041.8|0
1619691900000|2021-04-29 10:25:00|5062|5042|5062.3|5042.3|5063.3|5043.3|5061.4|5041.4|0
1619692200000|2021-04-29 10:30:00|5062.1|5042.1|5061.6|5041.6|5062.2|5042.2|5060.6|5040.6|0
1619692500000|2021-04-29 10:35:00|5061.5|5041.5|5061.6|5041.6|5061.9|5041.9|5060.4|5040.4|0
1619692800000|2021-04-29 10:40:00|5061.7|5041.7|5061.8|5041.8|5062.4|5042.4|5061.3|5041.3|0
1619693100000|2021-04-29 10:45:00|5062|5042|5062.4|5042.4|5064|5044|5061.1|5041.1|0
1619693400000|2021-04-29 10:50:00|5061.9|5041.9|5065.1|5045.1|5065.6|5045.6|5061.3|5041.3|0
1619693700000|2021-04-29 10:55:00|5065.2|5045.2|5062.7|5042.7|5065.7|5045.7|5062.7|5042.7|0
1619694000000|2021-04-29 11:00:00|5062.8|5042.8|5062.9|5042.9|5063.3|5043.3|5062|5042|0
1619694300000|2021-04-29 11:05:00|5063|5043|5062.9|5042.9|5063.7|5043.7|5062.3|5042.3|0
1619694600000|2021-04-29 11:10:00|5063.1|5043.1|5064.8|5044.8|5065.1|5045.1|5062.9|5042.9|0
1619694900000|2021-04-29 11:15:00|5064.7|5044.7|5066.1|5046.1|5066.3|5046.3|5064.7|5044.7|0
1619695200000|2021-04-29 11:20:00|5066|5046|5063.9|5043.9|5066.2|5046.2|5063.5|5043.5|0
1619695500000|2021-04-29 11:25:00|5063.8|5043.8|5062.3|5042.3|5064|5044|5061.5|5041.5|0
1619695800000|2021-04-29 11:30:00|5062.4|5042.4|5067.9|5047.9|5067.9|5047.9|5062.4|5042.4|0
1619696100000|2021-04-29 11:35:00|5068|5048|5071.2|5051.2|5071.7|5051.7|5067.7|5047.7|0
1619696400000|2021-04-29 11:40:00|5070.9|5050.9|5072.8|5052.8|5073.8|5053.8|5070.6|5050.6|0
1619696700000|2021-04-29 11:45:00|5073.2|5053.2|5069.6|5049.6|5073.4|5053.4|5069.6|5049.6|0
1619697000000|2021-04-29 11:50:00|5069.7|5049.7|5072.3|5052.3|5072.5|5052.5|5069.6|5049.6|0
1619697300000|2021-04-29 11:55:00|5072.4|5052.4|5072.4|5052.4|5072.8|5052.8|5072.2|5052.2|0
1619697600000|2021-04-29 12:00:00|5072.5|5052.5|5072.6|5052.6|5073.1|5053.1|5072|5052|0
1619697900000|2021-04-29 12:05:00|5072.8|5052.8|5073.5|5053.5|5073.8|5053.8|5072.4|5052.4|0
1619698200000|2021-04-29 12:10:00|5073|5053|5073.7|5053.7|5075.8|5055.8|5072.9|5052.9|0
1619698500000|2021-04-29 12:15:00|5073.6|5053.6|5071.9|5051.9|5074.1|5054.1|5071.9|5051.9|0
1619698800000|2021-04-29 12:20:00|5072|5052|5075.6|5055.6|5076|5056|5071.9|5051.9|0
1619699100000|2021-04-29 12:25:00|5075.4|5055.4|5074.9|5054.9|5075.5|5055.5|5074.3|5054.3|0
1619699400000|2021-04-29 12:30:00|5075.2|5055.2|5072.9|5052.9|5075.2|5055.2|5072.7|5052.7|0
1619699700000|2021-04-29 12:35:00|5073|5053|5073.8|5053.8|5074|5054|5069.4|5049.4|0
1619700000000|2021-04-29 12:40:00|5073.7|5053.7|5072.9|5052.9|5074.6|5054.6|5071.6|5051.6|0
1619700300000|2021-04-29 12:45:00|5072.8|5052.8|5075.4|5055.4|5075.5|5055.5|5072.8|5052.8|0
1619700600000|2021-04-29 12:50:00|5075.3|5055.3|5077.6|5057.6|5077.7|5057.7|5075.3|5055.3|0
1619700900000|2021-04-29 12:55:00|5077.7|5057.7|5076.3|5056.3|5078|5058|5075.9|5055.9|0
1619701200000|2021-04-29 13:00:00|5076.2|5056.2|5078|5058|5078.6|5058.6|5076.2|5056.2|0
1619701500000|2021-04-29 13:05:00|5078.2|5058.2|5078.2|5058.2|5078.5|5058.5|5075.8|5055.8|0
1619701800000|2021-04-29 13:10:00|5078.1|5058.1|5077.1|5057.1|5079|5059|5077.1|5057.1|0
1619702100000|2021-04-29 13:15:00|5077.2|5057.2|5074.2|5054.2|5078.2|5058.2|5074.1|5054.1|0
1619702400000|2021-04-29 13:20:00|5074.3|5054.3|5076.2|5056.2|5076.2|5056.2|5073.1|5053.1|0
1619702700000|2021-04-29 13:25:00|5076.3|5056.3|5073.6|5053.6|5077.1|5057.1|5071.9|5051.9|0
1619703000000|2021-04-29 13:30:00|5073.8|5053.8|5070.1|5050.1|5073.8|5053.8|5070.1|5050.1|0
1619703300000|2021-04-29 13:35:00|5070.3|5050.3|5071.6|5051.6|5073.9|5053.9|5068.4|5048.4|0
1619703600000|2021-04-29 13:40:00|5071.4|5051.4|5072.6|5052.6|5073.7|5053.7|5070.9|5050.9|0
1619703900000|2021-04-29 13:45:00|5072.7|5052.7|5071.6|5051.6|5073.8|5053.8|5071.2|5051.2|0
1619704200000|2021-04-29 13:50:00|5071.8|5051.8|5068.8|5048.8|5071.8|5051.8|5067.1|5047.1|0
1619704500000|2021-04-29 13:55:00|5068.7|5048.7|5069.7|5049.7|5070.4|5050.4|5067.5|5047.5|0
1619704800000|2021-04-29 14:00:00|5069.8|5049.8|5066.3|5046.3|5069.8|5049.8|5065.5|5045.5|0
1619705100000|2021-04-29 14:05:00|5065.6|5045.6|5063.6|5043.6|5066.1|5046.1|5063.6|5043.6|0
1619705400000|2021-04-29 14:10:00|5063.7|5043.7|5060.9|5040.9|5064.4|5044.4|5060.9|5040.9|0
1619705700000|2021-04-29 14:15:00|5060.8|5040.8|5058.8|5038.8|5060.8|5040.8|5057.8|5037.8|0
1619706000000|2021-04-29 14:20:00|5059|5039|5060.3|5040.3|5061.1|5041.1|5057.3|5037.3|0
1619706300000|2021-04-29 14:25:00|5060.6|5040.6|5060.4|5040.4|5060.6|5040.6|5059.2|5039.2|0
1619706600000|2021-04-29 14:30:00|5060.1|5040.1|5060.7|5040.7|5060.8|5040.8|5057.6|5037.6|0
1619706900000|2021-04-29 14:35:00|5060.9|5040.9|5061.2|5041.2|5061.8|5041.8|5060.2|5040.2|0
1619707200000|2021-04-29 14:40:00|5061.1|5041.1|5063.2|5043.2|5063.6|5043.6|5061|5041|0
1619707500000|2021-04-29 14:45:00|5063.1|5043.1|5058.9|5038.9|5063.1|5043.1|5058.9|5038.9|0
1619707800000|2021-04-29 14:50:00|5059|5039|5057.7|5037.7|5059.2|5039.2|5057.2|5037.2|0
1619708100000|2021-04-29 14:55:00|5057.6|5037.6|5063.7|5043.7|5063.9|5043.9|5057.3|5037.3|0
1619708400000|2021-04-29 15:00:00|5063.8|5043.8|5065.1|5045.1|5065.1|5045.1|5062.5|5042.5|0
1619708700000|2021-04-29 15:05:00|5065.2|5045.2|5066.6|5046.6|5068.2|5048.2|5065.2|5045.2|0
1619709000000|2021-04-29 15:10:00|5066.9|5046.9|5070.3|5050.3|5070.3|5050.3|5066.8|5046.8|0
1619709300000|2021-04-29 15:15:00|5070.4|5050.4|5068.9|5048.9|5070.6|5050.6|5068.5|5048.5|0
1619709600000|2021-04-29 15:20:00|5069|5049|5068|5048|5069.1|5049.1|5067.1|5047.1|0
1619709900000|2021-04-29 15:25:00|5067.9|5047.9|5068.3|5048.3|5069.1|5049.1|5067.5|5047.5|0
1619710200000|2021-04-29 15:30:00|5078.3|5028.3|5078.8|5028.8|5079.1|5029.1|5075.2|5025.2|0
1619710500000|2021-04-29 15:35:00|5078.3|5028.3|5078.8|5028.8|5080.1|5030.1|5077.6|5027.6|0
1619710800000|2021-04-29 15:40:00|5080|5030|5078.8|5028.8|5080|5030|5077.5|5027.5|0
1619711100000|2021-04-29 15:45:00|5079.3|5029.3|5081.2|5031.2|5081.4|5031.4|5079.3|5029.3|0
1619711400000|2021-04-29 15:50:00|5080.8|5030.8|5078.8|5028.8|5082.5|5032.5|5078.7|5028.7|0
1619711700000|2021-04-29 15:55:00|5079.2|5029.2|5074.9|5024.9|5080|5030|5074.8|5024.8|0
1619712000000|2021-04-29 16:00:00|5074.8|5024.8|5072.3|5022.3|5076.1|5026.1|5071.1|5021.1|0
1619712300000|2021-04-29 16:05:00|5071.8|5021.8|5064.7|5014.7|5072.3|5022.3|5064.6|5014.6|0
1619712600000|2021-04-29 16:10:00|5065.2|5015.2|5069.8|5019.8|5069.8|5019.8|5064.7|5014.7|0
1619712900000|2021-04-29 16:15:00|5069.3|5019.3|5068.6|5018.6|5069.3|5019.3|5066|5016|0
1619713200000|2021-04-29 16:20:00|5068.7|5018.7|5065|5015|5069.9|5019.9|5063.7|5013.7|0
1619713500000|2021-04-29 16:25:00|5064.9|5014.9|5065|5015|5066.3|5016.3|5061.2|5011.2|0
1619713800000|2021-04-29 16:30:00|5064.5|5014.5|5066.5|5016.5|5067.7|5017.7|5062.5|5012.5|0
1619714100000|2021-04-29 16:35:00|5067|5017|5069|5019|5069|5019|5066.5|5016.5|0
1619714400000|2021-04-29 16:40:00|5068.9|5018.9|5071.5|5021.5|5071.5|5021.5|5068.9|5018.9|0
1619714700000|2021-04-29 16:45:00|5071.6|5021.6|5074|5024|5074.1|5024.1|5071.5|5021.5|0
1619715000000|2021-04-29 16:50:00|5074.1|5024.1|5075.4|5025.4|5076.6|5026.6|5074|5024|0
1619715300000|2021-04-29 16:55:00|5075.3|5025.3|5075.3|5025.3|5076.5|5026.5|5074|5024|0
1619715600000|2021-04-29 17:00:00|5074.7|5024.7|5072.6|5022.6|5075.2|5025.2|5072.6|5022.6|0
1619715900000|2021-04-29 17:05:00|5072.7|5022.7|5074|5024|5075.3|5025.3|5072.6|5022.6|0
1619716200000|2021-04-29 17:10:00|5074.1|5024.1|5076.5|5026.5|5076.7|5026.7|5074|5024|0
1619716500000|2021-04-29 17:15:00|5076.1|5026.1|5076.7|5026.7|5077.9|5027.9|5075.3|5025.3|0
1619716800000|2021-04-29 17:20:00|5077.1|5027.1|5076.7|5026.7|5077.9|5027.9|5076.6|5026.6|0
1619717100000|2021-04-29 17:25:00|5077.1|5027.1|5077.8|5027.8|5079.1|5029.1|5075.3|5025.3|0
1619717400000|2021-04-29 17:30:00|5077.9|5027.9|5079|5029|5079.1|5029.1|5077.8|5027.8|0
1619717700000|2021-04-29 17:35:00|5079.1|5029.1|5077.7|5027.7|5080.3|5030.3|5077.7|5027.7|0
1619718000000|2021-04-29 17:40:00|5077.6|5027.6|5080.4|5030.4|5080.4|5030.4|5076.5|5026.5|0
1619718300000|2021-04-29 17:45:00|5080.3|5030.3|5079.2|5029.2|5080.4|5030.4|5079.1|5029.1|0
1619718600000|2021-04-29 17:50:00|5080.4|5030.4|5080.4|5030.4|5080.5|5030.5|5079.2|5029.2|0
1619718900000|2021-04-29 17:55:00|5080.5|5030.5|5079.1|5029.1|5080.5|5030.5|5077.9|5027.9|0
1619719200000|2021-04-29 18:00:00|5079.2|5029.2|5080.3|5030.3|5080.4|5030.4|5079.1|5029.1|0
1619719500000|2021-04-29 18:05:00|5080.4|5030.4|5081.6|5031.6|5081.7|5031.7|5080.4|5030.4|0
1619719800000|2021-04-29 18:10:00|5081.7|5031.7|5083|5033|5083|5033|5081.6|5031.6|0
1619720100000|2021-04-29 18:15:00|5083.5|5033.5|5086.8|5036.8|5086.8|5036.8|5083|5033|0
1619720400000|2021-04-29 18:20:00|5087.3|5037.3|5085.6|5035.6|5088.1|5038.1|5085.5|5035.5|0
1619720700000|2021-04-29 18:25:00|5086|5036|5086.8|5036.8|5086.8|5036.8|5085.5|5035.5|0
1619721000000|2021-04-29 18:30:00|5086.9|5036.9|5089.4|5039.4|5089.4|5039.4|5086.8|5036.8|0
1619721300000|2021-04-29 18:35:00|5089.9|5039.9|5089.5|5039.5|5090.7|5040.7|5089.4|5039.4|0
1619721600000|2021-04-29 18:40:00|5089.4|5039.4|5092.1|5042.1|5093.3|5043.3|5089.4|5039.4|0
1619721900000|2021-04-29 18:45:00|5092.1|5042.1|5092.1|5042.1|5095.9|5045.9|5090.8|5040.8|0
1619722200000|2021-04-29 18:50:00|5092|5042|5092|5042|5092.1|5042.1|5090.7|5040.7|0
1619722500000|2021-04-29 18:55:00|5091.5|5041.5|5092|5042|5092|5042|5090.7|5040.7|0
1619722800000|2021-04-29 19:00:00|5092.5|5042.5|5093.3|5043.3|5095.8|5045.8|5092.5|5042.5|0
1619723100000|2021-04-29 19:05:00|5092.8|5042.8|5093.3|5043.3|5094.7|5044.7|5092|5042|0
1619723400000|2021-04-29 19:10:00|5093.4|5043.4|5093.3|5043.3|5094.6|5044.6|5093.3|5043.3|0
1619723700000|2021-04-29 19:15:00|5093.3|5043.3|5090.8|5040.8|5093.4|5043.4|5090.7|5040.7|0
1619724000000|2021-04-29 19:20:00|5090.9|5040.9|5089.5|5039.5|5092.1|5042.1|5089.4|5039.4|0
1619724300000|2021-04-29 19:25:00|5089.4|5039.4|5089.4|5039.4|5090.7|5040.7|5089.4|5039.4|0
1619724600000|2021-04-29 19:30:00|5089.4|5039.4|5090.7|5040.7|5091.9|5041.9|5089.3|5039.3|0
1619724900000|2021-04-29 19:35:00|5090.6|5040.6|5090.7|5040.7|5090.7|5040.7|5089.4|5039.4|0
1619725200000|2021-04-29 19:40:00|5090.2|5040.2|5090.7|5040.7|5092|5042|5089.5|5039.5|0
1619725500000|2021-04-29 19:45:00|5090.8|5040.8|5093.2|5043.2|5094.6|5044.6|5090.7|5040.7|0
1619725800000|2021-04-29 19:50:00|5093.3|5043.3|5094.3|5044.3|5094.4|5044.4|5091.8|5041.8|0
1619726100000|2021-04-29 19:55:00|5094.2|5044.2|5093.3|5043.3|5094.4|5044.4|5092.7|5042.7|0
1619726400000|2021-04-29 20:00:00|5093.8|5043.8|5093.5|5043.5|5094.9|5044.9|5090.5|5040.5|0
1619726700000|2021-04-29 20:05:00|5093.7|5043.7|5093|5043|5094|5044|5092.1|5042.1|0
1619727000000|2021-04-29 20:10:00|5093.2|5043.2|5089.9|5039.9|5093.2|5043.2|5089.9|5039.9|0
1619727300000|2021-04-29 20:15:00|5090|5040|5089.7|5039.7|5090|5040|5089.3|5039.3|0
1619727600000|2021-04-29 20:20:00|5089.6|5039.6|5089.6|5039.6|5089.8|5039.8|5089.4|5039.4|0
1619727900000|2021-04-29 20:25:00|5089.4|5039.4|5089.4|5039.4|5089.6|5039.6|5089.4|5039.4|0
1619728200000|2021-04-29 20:30:00|5089.2|5039.2|5090.4|5040.4|5090.7|5040.7|5089|5039|0
1619728500000|2021-04-29 20:35:00|5090.7|5040.7|5089.2|5039.2|5090.9|5040.9|5089.2|5039.2|0
1619728800000|2021-04-29 20:40:00|5089.3|5039.3|5089|5039|5089.5|5039.5|5089|5039|0
1619729100000|2021-04-29 20:45:00|5089.2|5039.2|5089.9|5039.9|5090.9|5040.9|5089|5039|0
1619729400000|2021-04-29 20:50:00|5089.8|5039.8|5090.2|5040.2|5090.4|5040.4|5089.5|5039.5|0
1619729700000|2021-04-29 20:55:00|5090.1|5040.1|5089.4|5039.4|5090.2|5040.2|5089.3|5039.3|0
1619730000000|2021-04-29 21:00:00|5089.7|5039.7|5089.2|5039.2|5089.8|5039.8|5089.2|5039.2|0
1619730300000|2021-04-29 21:05:00|5089.6|5039.6|5089.4|5039.4|5089.6|5039.6|5089.4|5039.4|0
1619730600000|2021-04-29 21:10:00|5089.1|5039.1|5089.2|5039.2|5089.6|5039.6|5089.1|5039.1|0
1619730900000|2021-04-29 21:15:00|5089.1|5039.1|5089.6|5039.6|5089.7|5039.7|5089.1|5039.1|0
1619731200000|2021-04-29 21:20:00|5089.2|5039.2|5089.4|5039.4|5089.6|5039.6|5089.2|5039.2|0
1619731500000|2021-04-29 21:25:00|5089.3|5039.3|5089.7|5039.7|5089.7|5039.7|5089.2|5039.2|0
1619731800000|2021-04-29 21:30:00|5089.8|5039.8|5090.1|5040.1|5090.1|5040.1|5089.7|5039.7|0
1619732100000|2021-04-29 21:35:00|5089.9|5039.9|5089.8|5039.8|5089.9|5039.9|5089.8|5039.8|0
1619732700000|2021-04-29 21:45:00|5089.7|5039.7|5089.7|5039.7|5089.7|5039.7|5089.7|5039.7|0
1619733000000|2021-04-29 21:50:00|5089.6|5039.6|5089.7|5039.7|5089.8|5039.8|5089.6|5039.6|0
1619733300000|2021-04-29 21:55:00|5089.8|5039.8|5089.8|5039.8|5089.9|5039.9|5089.6|5039.6|0
1619733600000|2021-04-29 22:00:00|5089.9|5039.9|5090.6|5040.6|5090.9|5040.9|5089.4|5039.4|0
1619733900000|2021-04-29 22:05:00|5090.8|5040.8|5087.9|5037.9|5090.8|5040.8|5087.5|5037.5|0
1619734200000|2021-04-29 22:10:00|5088.1|5038.1|5087.3|5037.3|5088.9|5038.9|5087|5037|0
1619734500000|2021-04-29 22:15:00|5087.5|5037.5|5088.1|5038.1|5088.4|5038.4|5087.5|5037.5|0
1619734800000|2021-04-29 22:20:00|5088.2|5038.2|5088.9|5038.9|5089.4|5039.4|5088.1|5038.1|0
1619735100000|2021-04-29 22:25:00|5089.2|5039.2|5088.9|5038.9|5089.4|5039.4|5088.9|5038.9|0
1619735700000|2021-04-29 22:35:00|5088.4|5038.4|5087.5|5037.5|5088.4|5038.4|5087.5|5037.5|0
1619736000000|2021-04-29 22:40:00|5087.9|5037.9|5087.9|5037.9|5088.1|5038.1|5087.3|5037.3|0
1619736300000|2021-04-29 22:45:00|5087.5|5037.5|5087|5037|5087.5|5037.5|5087|5037|0
1619736600000|2021-04-29 22:50:00|5087.3|5037.3|5088.4|5038.4|5088.4|5038.4|5087|5037|0
1619736900000|2021-04-29 22:55:00|5088.1|5038.1|5088.4|5038.4|5088.7|5038.7|5088.1|5038.1|0
1619737200000|2021-04-29 23:00:00|5088.7|5038.7|5088.1|5038.1|5088.7|5038.7|5088.1|5038.1|0
1619737500000|2021-04-29 23:05:00|5088|5038|5087.9|5037.9|5088.1|5038.1|5087.7|5037.7|0
1619737800000|2021-04-29 23:10:00|5088|5038|5088.1|5038.1|5088.4|5038.4|5087.5|5037.5|0
1619738100000|2021-04-29 23:15:00|5088.2|5038.2|5088.1|5038.1|5088.4|5038.4|5087.9|5037.9|0
1619738400000|2021-04-29 23:20:00|5088.2|5038.2|5088.7|5038.7|5088.7|5038.7|5088.1|5038.1|0
1619738700000|2021-04-29 23:25:00|5088.9|5038.9|5088.9|5038.9|5090|5040|5088.8|5038.8|0
1619739000000|2021-04-29 23:30:00|5089|5039|5087.9|5037.9|5089.2|5039.2|5087.5|5037.5|0
1619739300000|2021-04-29 23:35:00|5087.5|5037.5|5085.4|5035.4|5087.5|5037.5|5085.1|5035.1|0
1619739600000|2021-04-29 23:40:00|5085.3|5035.3|5083.8|5033.8|5085.3|5035.3|5083.2|5033.2|0
1619739900000|2021-04-29 23:45:00|5083.6|5033.6|5086.3|5036.3|5087|5037|5083.6|5033.6|0
1619740200000|2021-04-29 23:50:00|5086.2|5036.2|5085.4|5035.4|5086.3|5036.3|5084.6|5034.6|0
1619740500000|2021-04-29 23:55:00|5085.7|5035.7|5086.3|5036.3|5086.8|5036.8|5085.7|5035.7|0
1619740800000|2021-04-30 00:00:00|5086.5|5036.5|5085.9|5035.9|5088.1|5038.1|5085.7|5035.7|0
1619741100000|2021-04-30 00:05:00|5085.7|5035.7|5084.9|5034.9|5086|5036|5083.8|5033.8|0
1619741400000|2021-04-30 00:10:00|5085.1|5035.1|5084.9|5034.9|5085.1|5035.1|5083|5033|0
1619741700000|2021-04-30 00:15:00|5084.8|5034.8|5086.8|5036.8|5086.8|5036.8|5084.3|5034.3|0
1619742000000|2021-04-30 00:20:00|5086.3|5036.3|5087.3|5037.3|5088|5038|5085.5|5035.5|0
1619742300000|2021-04-30 00:25:00|5088|5038|5088.1|5038.1|5088.1|5038.1|5084.4|5034.4|0
1619742600000|2021-04-30 00:30:00|5087.8|5037.8|5086.9|5036.9|5088.1|5038.1|5085.6|5035.6|0
1619742900000|2021-04-30 00:35:00|5086.8|5036.8|5088|5038|5088.1|5038.1|5085.6|5035.6|0
1619743200000|2021-04-30 00:40:00|5087.6|5037.6|5088.1|5038.1|5089.3|5039.3|5086.8|5036.8|0
1619743500000|2021-04-30 00:45:00|5088.5|5038.5|5089.2|5039.2|5089.3|5039.3|5088|5038|0
1619743800000|2021-04-30 00:50:00|5088.7|5038.7|5088|5038|5089.2|5039.2|5088|5038|0
1619744100000|2021-04-30 00:55:00|5087.9|5037.9|5086.7|5036.7|5087.9|5037.9|5086.7|5036.7|0
1619744400000|2021-04-30 01:00:00|5086.8|5036.8|5086.7|5036.7|5088|5038|5085.4|5035.4|0
1619744700000|2021-04-30 01:05:00|5086.8|5036.8|5086.7|5036.7|5088|5038|5086.7|5036.7|0
1619745000000|2021-04-30 01:10:00|5087|5037|5086.7|5036.7|5088|5038|5086.7|5036.7|0
1619745300000|2021-04-30 01:15:00|5086.5|5036.5|5085.5|5035.5|5086.7|5036.7|5084.2|5034.2|0
1619745600000|2021-04-30 01:20:00|5086|5036|5085.5|5035.5|5086.7|5036.7|5085.5|5035.5|0
1619745900000|2021-04-30 01:25:00|5085.2|5035.2|5085.5|5035.5|5085.5|5035.5|5084.3|5034.3|0
1619746200000|2021-04-30 01:30:00|5085.8|5035.8|5084.3|5034.3|5086.7|5036.7|5084.3|5034.3|0
1619746500000|2021-04-30 01:35:00|5084.5|5034.5|5084.3|5034.3|5085.6|5035.6|5084.3|5034.3|0
1619746800000|2021-04-30 01:40:00|5083.8|5033.8|5081.8|5031.8|5083.8|5033.8|5081.8|5031.8|0
1619747100000|2021-04-30 01:45:00|5081.9|5031.9|5083|5033|5083.1|5033.1|5081.8|5031.8|0
1619747400000|2021-04-30 01:50:00|5082.8|5032.8|5083|5033|5084.3|5034.3|5081.8|5031.8|0
1619747700000|2021-04-30 01:55:00|5082.8|5032.8|5083|5033|5083|5033|5082.4|5032.4|0
1619748000000|2021-04-30 02:00:00|5082.8|5032.8|5080.6|5030.6|5083|5033|5080.6|5030.6|0
1619748300000|2021-04-30 02:05:00|5081.1|5031.1|5080.6|5030.6|5081.8|5031.8|5080.6|5030.6|0
1619748600000|2021-04-30 02:10:00|5080.3|5030.3|5079.4|5029.4|5080.6|5030.6|5079.4|5029.4|0
1619748900000|2021-04-30 02:15:00|5079.3|5029.3|5078.1|5028.1|5079.3|5029.3|5078.1|5028.1|0
1619749200000|2021-04-30 02:20:00|5077.5|5027.5|5076.8|5026.8|5078.1|5028.1|5076.8|5026.8|0
1619749500000|2021-04-30 02:25:00|5077.3|5027.3|5076.8|5026.8|5078|5028|5076.8|5026.8|0
1619749800000|2021-04-30 02:30:00|5077.3|5027.3|5078.1|5028.1|5079.3|5029.3|5076.9|5026.9|0
1619750100000|2021-04-30 02:35:00|5078.6|5028.6|5079.4|5029.4|5079.4|5029.4|5078.1|5028.1|0
1619750400000|2021-04-30 02:40:00|5079.3|5029.3|5078.1|5028.1|5079.4|5029.4|5078.1|5028.1|0
1619750700000|2021-04-30 02:45:00|5077.9|5027.9|5078.1|5028.1|5078.1|5028.1|5076.9|5026.9|0
1619751000000|2021-04-30 02:50:00|5077.6|5027.6|5076.9|5026.9|5078.1|5028.1|5076.9|5026.9|0
1619751300000|2021-04-30 02:55:00|5076.8|5026.8|5076.9|5026.9|5076.9|5026.9|5076.8|5026.8|0
1619751600000|2021-04-30 03:00:00|5076.8|5026.8|5075.7|5025.7|5076.9|5026.9|5075.6|5025.6|0
1619752200000|2021-04-30 03:10:00|5075.6|5025.6|5075.6|5025.6|5075.7|5025.7|5075.6|5025.6|0
1619752500000|2021-04-30 03:15:00|5075.7|5025.7|5075.6|5025.6|5075.7|5025.7|5075.6|5025.6|0
1619752800000|2021-04-30 03:20:00|5074.4|5024.4|5074.4|5024.4|5074.4|5024.4|5074.3|5024.3|0
1619753100000|2021-04-30 03:25:00|5074.9|5024.9|5075.6|5025.6|5075.6|5025.6|5074.4|5024.4|0
1619753400000|2021-04-30 03:30:00|5075.2|5025.2|5075.6|5025.6|5075.6|5025.6|5074.4|5024.4|0
1619753700000|2021-04-30 03:35:00|5075.4|5025.4|5075.7|5025.7|5075.7|5025.7|5074.4|5024.4|0
1619754000000|2021-04-30 03:40:00|5075.9|5025.9|5075.7|5025.7|5076.9|5026.9|5075.7|5025.7|0
1619754300000|2021-04-30 03:45:00|5076.2|5026.2|5078.1|5028.1|5078.1|5028.1|5076.2|5026.2|0
1619754600000|2021-04-30 03:50:00|5077.6|5027.6|5078.1|5028.1|5078.1|5028.1|5076.9|5026.9|0
1619755200000|2021-04-30 04:00:00|5078.2|5028.2|5080.6|5030.6|5080.6|5030.6|5078.1|5028.1|0
1619755500000|2021-04-30 04:05:00|5080.4|5030.4|5079.4|5029.4|5080.6|5030.6|5079.4|5029.4|0
1619755800000|2021-04-30 04:10:00|5078.2|5028.2|5077|5027|5078.2|5028.2|5077|5027|0
1619756100000|2021-04-30 04:15:00|5076.9|5026.9|5075.7|5025.7|5076.9|5026.9|5075.7|5025.7|0
1619756400000|2021-04-30 04:20:00|5075.2|5025.2|5074.4|5024.4|5075.2|5025.2|5074.4|5024.4|0
1619756700000|2021-04-30 04:25:00|5074.5|5024.5|5074.5|5024.5|5074.5|5024.5|5074.4|5024.4|0
1619757000000|2021-04-30 04:30:00|5075.1|5025.1|5075.7|5025.7|5075.7|5025.7|5074.5|5024.5|0
1619758500000|2021-04-30 04:55:00|5075.4|5025.4|5075.7|5025.7|5075.7|5025.7|5074.4|5024.4|0
1619758800000|2021-04-30 05:00:00|5076.2|5026.2|5076.9|5026.9|5076.9|5026.9|5075.7|5025.7|0
1619759100000|2021-04-30 05:05:00|5076.7|5026.7|5076.9|5026.9|5076.9|5026.9|5075.7|5025.7|0
1619759400000|2021-04-30 05:10:00|5076.4|5026.4|5074.4|5024.4|5076.9|5026.9|5074.4|5024.4|0
1619759700000|2021-04-30 05:15:00|5074.3|5024.3|5074.4|5024.4|5075.6|5025.6|5074.3|5024.3|0
1619760000000|2021-04-30 05:20:00|5074.3|5024.3|5073.1|5023.1|5074.4|5024.4|5073.1|5023.1|0
1619760300000|2021-04-30 05:25:00|5073.4|5023.4|5070.7|5020.7|5074.3|5024.3|5070.6|5020.6|0
1619760600000|2021-04-30 05:30:00|5070.6|5020.6|5070.6|5020.6|5070.7|5020.7|5069.4|5019.4|0
1619760900000|2021-04-30 05:35:00|5070.4|5020.4|5070.6|5020.6|5070.7|5020.7|5069.4|5019.4|0
1619761200000|2021-04-30 05:40:00|5070.7|5020.7|5069.4|5019.4|5070.7|5020.7|5069.4|5019.4|0
1619761500000|2021-04-30 05:45:00|5069.7|5019.7|5069.5|5019.5|5070.1|5020.1|5068.2|5018.2|0
1619761800000|2021-04-30 05:50:00|5069.7|5019.7|5069.5|5019.5|5070.7|5020.7|5069.5|5019.5|0
1619762100000|2021-04-30 05:55:00|5069.7|5019.7|5073.1|5023.1|5073.1|5023.1|5069.5|5019.5|0
1619762400000|2021-04-30 06:00:00|5072.6|5022.6|5079.3|5029.3|5080.5|5030.5|5071.9|5021.9|0
1619762700000|2021-04-30 06:05:00|5079.7|5029.7|5079.2|5029.2|5080.5|5030.5|5078|5028|0
1619763000000|2021-04-30 06:10:00|5078.8|5028.8|5080.5|5030.5|5080.5|5030.5|5078|5028|0
1619763300000|2021-04-30 06:15:00|5081.7|5031.7|5084.1|5034.1|5084.1|5034.1|5080.5|5030.5|0
1619763600000|2021-04-30 06:20:00|5084.6|5034.6|5084.1|5034.1|5085.3|5035.3|5084.1|5034.1|0
1619763900000|2021-04-30 06:25:00|5083.7|5033.7|5084.1|5034.1|5084.2|5034.2|5082.9|5032.9|0
1619764200000|2021-04-30 06:30:00|5083.7|5033.7|5084.1|5034.1|5084.2|5034.2|5081.7|5031.7|0
1619764500000|2021-04-30 06:35:00|5083.7|5033.7|5081.7|5031.7|5083.7|5033.7|5081.7|5031.7|0
1619764800000|2021-04-30 06:40:00|5082.1|5032.1|5081.7|5031.7|5082.9|5032.9|5081.6|5031.6|0
1619765100000|2021-04-30 06:45:00|5082.9|5032.9|5084.1|5034.1|5085.3|5035.3|5082.9|5032.9|0
1619765400000|2021-04-30 06:50:00|5084.4|5034.4|5086.6|5036.6|5086.6|5036.6|5084.1|5034.1|0
1619765700000|2021-04-30 06:55:00|5086.3|5036.3|5087.8|5037.8|5087.8|5037.8|5085.4|5035.4|0
1619766000000|2021-04-30 07:00:00|5087.3|5037.3|5087.8|5037.8|5090.3|5040.3|5085.4|5035.4|0
1619766300000|2021-04-30 07:05:00|5087.3|5037.3|5089.5|5069.5|5094.3|5074.3|5086.6|5036.6|0
1619766600000|2021-04-30 07:10:00|5089.3|5069.3|5095.2|5075.2|5095.2|5075.2|5089.3|5069.3|0
1619766900000|2021-04-30 07:15:00|5095.3|5075.3|5095.9|5075.9|5097.3|5077.3|5095|5075|0
1619767200000|2021-04-30 07:20:00|5096|5076|5096.4|5076.4|5096.5|5076.5|5095.3|5075.3|0
1619767500000|2021-04-30 07:25:00|5096.3|5076.3|5094.9|5074.9|5096.4|5076.4|5094.4|5074.4|0
1619767800000|2021-04-30 07:30:00|5094.8|5074.8|5098.4|5078.4|5099.2|5079.2|5094.5|5074.5|0
1619768100000|2021-04-30 07:35:00|5098.5|5078.5|5097.7|5077.7|5099.4|5079.4|5097.5|5077.5|0
1619768400000|2021-04-30 07:40:00|5097.8|5077.8|5097.6|5077.6|5098.7|5078.7|5097.4|5077.4|0
1619768700000|2021-04-30 07:45:00|5097.7|5077.7|5098.1|5078.1|5098.6|5078.6|5096.8|5076.8|0
1619769000000|2021-04-30 07:50:00|5098.3|5078.3|5096.8|5076.8|5099|5079|5096.6|5076.6|0
1619769300000|2021-04-30 07:55:00|5097|5077|5097.8|5077.8|5098.3|5078.3|5096.5|5076.5|0
1619769600000|2021-04-30 08:00:00|5098|5078|5097.9|5077.9|5098.7|5078.7|5097.3|5077.3|0
1619769900000|2021-04-30 08:05:00|5097.7|5077.7|5097.2|5077.2|5097.9|5077.9|5096.2|5076.2|0
1619770200000|2021-04-30 08:10:00|5097.1|5077.1|5095.4|5075.4|5097.2|5077.2|5094.9|5074.9|0
1619770500000|2021-04-30 08:15:00|5095.2|5075.2|5095.5|5075.5|5096.4|5076.4|5094.2|5074.2|0
1619770800000|2021-04-30 08:20:00|5095.6|5075.6|5095.2|5075.2|5096.5|5076.5|5095.2|5075.2|0
1619771100000|2021-04-30 08:25:00|5095.1|5075.1|5093.4|5073.4|5095.2|5075.2|5093.3|5073.3|0
1619771400000|2021-04-30 08:30:00|5093.5|5073.5|5094.8|5074.8|5094.8|5074.8|5093.2|5073.2|0
1619771700000|2021-04-30 08:35:00|5094.9|5074.9|5095.9|5075.9|5095.9|5075.9|5093.6|5073.6|0
1619772000000|2021-04-30 08:40:00|5095.8|5075.8|5097.2|5077.2|5097.2|5077.2|5095.7|5075.7|0
1619772300000|2021-04-30 08:45:00|5097.1|5077.1|5096.1|5076.1|5097.2|5077.2|5096.1|5076.1|0
1619772600000|2021-04-30 08:50:00|5096|5076|5096.4|5076.4|5096.6|5076.6|5095.3|5075.3|0
1619772900000|2021-04-30 08:55:00|5096.2|5076.2|5092.8|5072.8|5096.2|5076.2|5092.8|5072.8|0
1619773200000|2021-04-30 09:00:00|5093|5073|5093|5073|5093.8|5073.8|5092|5072|0
1619773500000|2021-04-30 09:05:00|5092.8|5072.8|5094.7|5074.7|5096.2|5076.2|5092.5|5072.5|0
1619773800000|2021-04-30 09:10:00|5094.8|5074.8|5095|5075|5096.2|5076.2|5094.4|5074.4|0
1619774100000|2021-04-30 09:15:00|5095.1|5075.1|5095.9|5075.9|5096.7|5076.7|5095|5075|0
1619774400000|2021-04-30 09:20:00|5096.2|5076.2|5099.3|5079.3|5099.3|5079.3|5096|5076|0
1619774700000|2021-04-30 09:25:00|5099.2|5079.2|5098|5078|5099.2|5079.2|5097.4|5077.4|0
1619775000000|2021-04-30 09:30:00|5098.1|5078.1|5100.2|5080.2|5100.8|5080.8|5098.1|5078.1|0
1619775300000|2021-04-30 09:35:00|5100|5080|5099.2|5079.2|5102.4|5082.4|5099.2|5079.2|0
1619775600000|2021-04-30 09:40:00|5099|5079|5101.4|5081.4|5101.4|5081.4|5098.5|5078.5|0
1619775900000|2021-04-30 09:45:00|5101.5|5081.5|5105.3|5085.3|5105.5|5085.5|5101.5|5081.5|0
1619776200000|2021-04-30 09:50:00|5104.9|5084.9|5100.6|5080.6|5105|5085|5099.8|5079.8|0
1619776500000|2021-04-30 09:55:00|5100.7|5080.7|5098.7|5078.7|5101.1|5081.1|5098.7|5078.7|0
1619776800000|2021-04-30 10:00:00|5098.6|5078.6|5095|5075|5098.6|5078.6|5095|5075|0
1619777100000|2021-04-30 10:05:00|5094.7|5074.7|5094.6|5074.6|5094.9|5074.9|5093.8|5073.8|0
1619777400000|2021-04-30 10:10:00|5094.7|5074.7|5093.1|5073.1|5095.1|5075.1|5093.1|5073.1|0
1619777700000|2021-04-30 10:15:00|5092.9|5072.9|5092.4|5072.4|5092.9|5072.9|5091.3|5071.3|0
1619778000000|2021-04-30 10:20:00|5092.3|5072.3|5092.9|5072.9|5092.9|5072.9|5091.1|5071.1|0
1619778300000|2021-04-30 10:25:00|5092.7|5072.7|5094|5074|5094.3|5074.3|5092.6|5072.6|0
1619778600000|2021-04-30 10:30:00|5093.9|5073.9|5094.6|5074.6|5094.9|5074.9|5093|5073|0
1619778900000|2021-04-30 10:35:00|5094.7|5074.7|5094.1|5074.1|5094.7|5074.7|5093.9|5073.9|0
1619779200000|2021-04-30 10:40:00|5094|5074|5092.8|5072.8|5094|5074|5092.6|5072.6|0
1619779500000|2021-04-30 10:45:00|5092.7|5072.7|5090.8|5070.8|5092.8|5072.8|5090.2|5070.2|0
1619779800000|2021-04-30 10:50:00|5090.9|5070.9|5088.3|5068.3|5090.9|5070.9|5087.8|5067.8|0
1619780100000|2021-04-30 10:55:00|5088.2|5068.2|5089.2|5069.2|5089.6|5069.6|5087.7|5067.7|0
1619780400000|2021-04-30 11:00:00|5089.1|5069.1|5089|5069|5089.8|5069.8|5088.8|5068.8|0
1619780700000|2021-04-30 11:05:00|5089.1|5069.1|5089.1|5069.1|5089.7|5069.7|5087.8|5067.8|0
1619781000000|2021-04-30 11:10:00|5088.9|5068.9|5090.6|5070.6|5091.2|5071.2|5088.3|5068.3|0
1619781300000|2021-04-30 11:15:00|5090.5|5070.5|5087.2|5067.2|5090.5|5070.5|5086.2|5066.2|0
1619781600000|2021-04-30 11:20:00|5087.3|5067.3|5085.9|5065.9|5088.9|5068.9|5085.8|5065.8|0
1619781900000|2021-04-30 11:25:00|5085.8|5065.8|5086.2|5066.2|5086.3|5066.3|5085.3|5065.3|0
1619782200000|2021-04-30 11:30:00|5086.3|5066.3|5087.3|5067.3|5087.4|5067.4|5085.9|5065.9|0
1619782500000|2021-04-30 11:35:00|5087.4|5067.4|5088.6|5068.6|5089|5069|5087.3|5067.3|0
1619782800000|2021-04-30 11:40:00|5088.8|5068.8|5089.3|5069.3|5089.7|5069.7|5088.6|5068.6|0
1619783100000|2021-04-30 11:45:00|5089.4|5069.4|5090|5070|5090.1|5070.1|5089.4|5069.4|0
1619783400000|2021-04-30 11:50:00|5089.9|5069.9|5089.3|5069.3|5090.1|5070.1|5089.1|5069.1|0
1619783700000|2021-04-30 11:55:00|5089.6|5069.6|5087.9|5067.9|5089.9|5069.9|5087.9|5067.9|0
1619784000000|2021-04-30 12:00:00|5088.2|5068.2|5086.5|5066.5|5088.6|5068.6|5086|5066|0
1619784300000|2021-04-30 12:05:00|5086.9|5066.9|5086.6|5066.6|5086.9|5066.9|5085.9|5065.9|0
1619784600000|2021-04-30 12:10:00|5086.7|5066.7|5086.9|5066.9|5087.6|5067.6|5086.5|5066.5|0
1619784900000|2021-04-30 12:15:00|5087.1|5067.1|5088|5068|5088.4|5068.4|5087|5067|0
1619785200000|2021-04-30 12:20:00|5087.9|5067.9|5086.3|5066.3|5087.9|5067.9|5084.7|5064.7|0
1619785500000|2021-04-30 12:25:00|5086.2|5066.2|5087.5|5067.5|5087.6|5067.6|5085.7|5065.7|0
1619785800000|2021-04-30 12:30:00|5087.4|5067.4|5086.8|5066.8|5087.6|5067.6|5086.8|5066.8|0
1619786100000|2021-04-30 12:35:00|5086.9|5066.9|5085.5|5065.5|5087|5067|5085.3|5065.3|0
1619786400000|2021-04-30 12:40:00|5085.8|5065.8|5086.9|5066.9|5087.2|5067.2|5085.8|5065.8|0
1619786700000|2021-04-30 12:45:00|5087.1|5067.1|5088.8|5068.8|5088.8|5068.8|5087|5067|0
1619787000000|2021-04-30 12:50:00|5088.7|5068.7|5090|5070|5090.7|5070.7|5088.7|5068.7|0
1619787300000|2021-04-30 12:55:00|5090.1|5070.1|5089.3|5069.3|5090.4|5070.4|5088.1|5068.1|0
1619787600000|2021-04-30 13:00:00|5089.2|5069.2|5089.7|5069.7|5089.7|5069.7|5088.5|5068.5|0
1619787900000|2021-04-30 13:05:00|5089.9|5069.9|5088.3|5068.3|5089.9|5069.9|5088.1|5068.1|0
1619788200000|2021-04-30 13:10:00|5088.2|5068.2|5090.1|5070.1|5090.1|5070.1|5087.6|5067.6|0
1619788500000|2021-04-30 13:15:00|5090|5070|5091.4|5071.4|5091.6|5071.6|5089.6|5069.6|0
1619788800000|2021-04-30 13:20:00|5091.5|5071.5|5092.3|5072.3|5092.5|5072.5|5091|5071|0
1619789100000|2021-04-30 13:25:00|5092.4|5072.4|5092.7|5072.7|5093.2|5073.2|5092.2|5072.2|0
1619789400000|2021-04-30 13:30:00|5092.6|5072.6|5093.6|5073.6|5093.7|5073.7|5090.4|5070.4|0
1619789700000|2021-04-30 13:35:00|5093.5|5073.5|5093.9|5073.9|5094.3|5074.3|5093.3|5073.3|0
1619790000000|2021-04-30 13:40:00|5094|5074|5092.2|5072.2|5094.3|5074.3|5092.2|5072.2|0
1619790300000|2021-04-30 13:45:00|5092.3|5072.3|5096.2|5076.2|5096.3|5076.3|5092.3|5072.3|0
1619790600000|2021-04-30 13:50:00|5096.3|5076.3|5094.7|5074.7|5096.3|5076.3|5094.3|5074.3|0
1619790900000|2021-04-30 13:55:00|5094.8|5074.8|5095|5075|5095.2|5075.2|5094.6|5074.6|0
1619791200000|2021-04-30 14:00:00|5094.7|5074.7|5095.2|5075.2|5095.5|5075.5|5094|5074|0
1619791500000|2021-04-30 14:05:00|5095.3|5075.3|5096.1|5076.1|5097.1|5077.1|5095.2|5075.2|0
1619791800000|2021-04-30 14:10:00|5096|5076|5093.2|5073.2|5096.2|5076.2|5092.9|5072.9|0
1619792100000|2021-04-30 14:15:00|5093.3|5073.3|5095.2|5075.2|5095.3|5075.3|5091.3|5071.3|0
1619792400000|2021-04-30 14:20:00|5095.3|5075.3|5096.4|5076.4|5096.9|5076.9|5094.6|5074.6|0
1619792700000|2021-04-30 14:25:00|5096.3|5076.3|5096.8|5076.8|5097.5|5077.5|5095.2|5075.2|0
1619793000000|2021-04-30 14:30:00|5096.6|5076.6|5095.1|5075.1|5097.1|5077.1|5094.8|5074.8|0
1619793300000|2021-04-30 14:35:00|5095|5075|5094.3|5074.3|5096|5076|5093.8|5073.8|0
1619793600000|2021-04-30 14:40:00|5094.4|5074.4|5086.7|5066.7|5094.4|5074.4|5086.6|5066.6|0
1619793900000|2021-04-30 14:45:00|5086.5|5066.5|5084.2|5064.2|5086.6|5066.6|5084.1|5064.1|0
1619794200000|2021-04-30 14:50:00|5084.1|5064.1|5084|5064|5084.9|5064.9|5083.5|5063.5|0
1619794500000|2021-04-30 14:55:00|5084.1|5064.1|5084.8|5064.8|5085.6|5065.6|5083.8|5063.8|0
1619794800000|2021-04-30 15:00:00|5084.9|5064.9|5083.1|5063.1|5084.9|5064.9|5083.1|5063.1|0
1619795100000|2021-04-30 15:05:00|5083.2|5063.2|5082.5|5062.5|5083.6|5063.6|5081.6|5061.6|0
1619795400000|2021-04-30 15:10:00|5082.4|5062.4|5079.6|5059.6|5082.4|5062.4|5079.5|5059.5|0
1619795700000|2021-04-30 15:15:00|5079.5|5059.5|5077.5|5057.5|5079.6|5059.6|5077.5|5057.5|0
1619796000000|2021-04-30 15:20:00|5077.6|5057.6|5076.5|5056.5|5077.8|5057.8|5076.1|5056.1|0
1619796300000|2021-04-30 15:25:00|5076.4|5056.4|5071.8|5051.8|5076.7|5056.7|5070.9|5050.9|0
1619796600000|2021-04-30 15:30:00|5086.7|5036.7|5082.1|5032.1|5086.7|5036.7|5079.4|5029.4|0
1619796900000|2021-04-30 15:35:00|5082|5032|5084.6|5034.6|5084.6|5034.6|5080.8|5030.8|0
1619797200000|2021-04-30 15:40:00|5084.5|5034.5|5083.4|5033.4|5087.1|5037.1|5083.4|5033.4|0
1619797500000|2021-04-30 15:45:00|5083.8|5033.8|5087.2|5037.2|5087.2|5037.2|5082.2|5032.2|0
1619797800000|2021-04-30 15:50:00|5087.1|5037.1|5087.2|5037.2|5087.2|5037.2|5083.5|5033.5|0
1619798100000|2021-04-30 15:55:00|5087.7|5037.7|5084.8|5034.8|5088.5|5038.5|5084.7|5034.7|0
1619798400000|2021-04-30 16:00:00|5084.7|5034.7|5082.3|5032.3|5086|5036|5082.3|5032.3|0
1619798700000|2021-04-30 16:05:00|5082.7|5032.7|5082.4|5032.4|5084.9|5034.9|5082.3|5032.3|0
1619799000000|2021-04-30 16:10:00|5082.9|5032.9|5083.6|5033.6|5084.9|5034.9|5082.9|5032.9|0
1619799300000|2021-04-30 16:15:00|5083.7|5033.7|5083.6|5033.6|5083.7|5033.7|5081.1|5031.1|0
1619799600000|2021-04-30 16:20:00|5083.2|5033.2|5082.4|5032.4|5084.9|5034.9|5082.3|5032.3|0
1619799900000|2021-04-30 16:25:00|5082.3|5032.3|5082.4|5032.4|5083.6|5033.6|5082.3|5032.3|0
1619800200000|2021-04-30 16:30:00|5082.9|5032.9|5083.5|5033.5|5083.7|5033.7|5081.1|5031.1|0
1619800500000|2021-04-30 16:35:00|5083.6|5033.6|5083.5|5033.5|5083.6|5033.6|5082.2|5032.2|0
1619800800000|2021-04-30 16:40:00|5083.4|5033.4|5081.1|5031.1|5083.5|5033.5|5079.8|5029.8|0
1619801100000|2021-04-30 16:45:00|5081|5031|5081.1|5031.1|5081.1|5031.1|5079.8|5029.8|0
1619801400000|2021-04-30 16:50:00|5081|5031|5079.8|5029.8|5082.3|5032.3|5079.7|5029.7|0
1619801700000|2021-04-30 16:55:00|5079.7|5029.7|5082.3|5032.3|5082.3|5032.3|5078.4|5028.4|0
1619802000000|2021-04-30 17:00:00|5081.8|5031.8|5082.3|5032.3|5082.3|5032.3|5081|5031|0
1619802300000|2021-04-30 17:05:00|5081.8|5031.8|5083.6|5033.6|5083.6|5033.6|5081|5031|0
1619802600000|2021-04-30 17:10:00|5083.5|5033.5|5081|5031|5083.5|5033.5|5079.7|5029.7|0
1619802900000|2021-04-30 17:15:00|5081.1|5031.1|5079.8|5029.8|5082.3|5032.3|5079.7|5029.7|0
1619803200000|2021-04-30 17:20:00|5080.3|5030.3|5082.3|5032.3|5082.4|5032.4|5079.8|5029.8|0
1619803500000|2021-04-30 17:25:00|5082.4|5032.4|5083.6|5033.6|5083.6|5033.6|5081.1|5031.1|0
1619803800000|2021-04-30 17:30:00|5083.1|5033.1|5083.7|5033.7|5084.9|5034.9|5082.4|5032.4|0
1619804100000|2021-04-30 17:35:00|5083.6|5033.6|5083.7|5033.7|5083.7|5033.7|5082.4|5032.4|0
1619804400000|2021-04-30 17:40:00|5083.6|5033.6|5081.1|5031.1|5083.6|5033.6|5081.1|5031.1|0
1619804700000|2021-04-30 17:45:00|5080.6|5030.6|5076.1|5026.1|5080.6|5030.6|5074.8|5024.8|0
1619805000000|2021-04-30 17:50:00|5076|5026|5071|5021|5076.1|5026.1|5069.7|5019.7|0
1619805300000|2021-04-30 17:55:00|5070.5|5020.5|5069.7|5019.7|5070.5|5020.5|5065.9|5015.9|0
1619805600000|2021-04-30 18:00:00|5069.3|5019.3|5068.4|5018.4|5072.3|5022.3|5068.4|5018.4|0
1619805900000|2021-04-30 18:05:00|5068.5|5018.5|5071|5021|5072.3|5022.3|5068.4|5018.4|0
1619806200000|2021-04-30 18:10:00|5070.5|5020.5|5074.1|5024.1|5074.1|5024.1|5069.7|5019.7|0
1619806500000|2021-04-30 18:15:00|5074.4|5024.4|5074.8|5024.8|5076|5026|5073.5|5023.5|0
1619806800000|2021-04-30 18:20:00|5075.3|5025.3|5073.5|5023.5|5076.1|5026.1|5073.5|5023.5|0
1619807100000|2021-04-30 18:25:00|5073|5023|5076.1|5026.1|5076.2|5026.2|5072.2|5022.2|0
1619807400000|2021-04-30 18:30:00|5075.7|5025.7|5076.1|5026.1|5076.2|5026.2|5074.9|5024.9|0
1619807700000|2021-04-30 18:35:00|5075.7|5025.7|5074.9|5024.9|5076.2|5026.2|5074.9|5024.9|0
1619808000000|2021-04-30 18:40:00|5075|5025|5077.5|5027.5|5077.5|5027.5|5075|5025|0
1619808300000|2021-04-30 18:45:00|5077|5027|5074.9|5024.9|5077|5027|5073.7|5023.7|0
1619808600000|2021-04-30 18:50:00|5074.4|5024.4|5073.7|5023.7|5075|5025|5072.4|5022.4|0
1619808900000|2021-04-30 18:55:00|5073.8|5023.8|5070|5020|5075|5025|5070|5020|0
1619809200000|2021-04-30 19:00:00|5070.5|5020.5|5068.7|5018.7|5073.9|5023.9|5068.7|5018.7|0
1619809500000|2021-04-30 19:05:00|5068.8|5018.8|5066.2|5016.2|5070|5020|5065|5015|0
1619809800000|2021-04-30 19:10:00|5065.7|5015.7|5065|5015|5067.6|5017.6|5065|5015|0
1619810100000|2021-04-30 19:15:00|5064.5|5014.5|5064.9|5014.9|5066.2|5016.2|5063.7|5013.7|0
1619810400000|2021-04-30 19:20:00|5065.4|5015.4|5071.2|5021.2|5071.3|5021.3|5065.4|5015.4|0
1619810700000|2021-04-30 19:25:00|5071.3|5021.3|5072.7|5022.7|5073.9|5023.9|5071.2|5021.2|0
1619811000000|2021-04-30 19:30:00|5073.2|5023.2|5068.9|5018.9|5073.9|5023.9|5067.6|5017.6|0
1619811300000|2021-04-30 19:35:00|5069.4|5019.4|5070.1|5020.1|5072.7|5022.7|5069.4|5019.4|0
1619811600000|2021-04-30 19:40:00|5070|5020|5066.2|5016.2|5070.1|5020.1|5066.2|5016.2|0
1619811900000|2021-04-30 19:45:00|5066.1|5016.1|5071.3|5021.3|5071.3|5021.3|5064.7|5014.7|0
1619812200000|2021-04-30 19:50:00|5070.8|5020.8|5071|5021|5071.3|5021.3|5068.7|5018.7|0
1619812500000|2021-04-30 19:55:00|5071.1|5021.1|5080.7|5030.7|5080.7|5030.7|5071|5021|0
1619812800000|2021-04-30 20:00:00|5079.9|5029.9|5083.9|5033.9|5085.1|5035.1|5079.9|5029.9|0
1619813100000|2021-04-30 20:05:00|5084.2|5034.2|5083.7|5033.7|5084.2|5034.2|5083.1|5033.1|0
1619813400000|2021-04-30 20:10:00|5083.9|5033.9|5084.6|5034.6|5085.3|5035.3|5083.9|5033.9|0
1619813700000|2021-04-30 20:15:00|5084.2|5034.2|5084.2|5034.2|5084.6|5034.6|5084.2|5034.2|0
1619814000000|2021-04-30 20:20:00|5084|5034|5084.4|5034.4|5084.8|5034.8|5084|5034|0
1619814300000|2021-04-30 20:25:00|5084.3|5034.3|5084.6|5034.6|5085|5035|5084.3|5034.3|0
1619814600000|2021-04-30 20:30:00|5084.5|5034.5|5084.6|5034.6|5084.9|5034.9|5083.5|5033.5|0
1619814900000|2021-04-30 20:35:00|5085.2|5035.2|5084.9|5034.9|5085.4|5035.4|5084.6|5034.6|0
1619815200000|2021-04-30 20:40:00|5085|5035|5085.7|5035.7|5086|5036|5084.3|5034.3|0
1619815500000|2021-04-30 20:45:00|5086|5036|5085.2|5035.2|5086|5036|5084.9|5034.9|0
1619815800000|2021-04-30 20:50:00|5084.9|5034.9|5084.6|5034.6|5085.4|5035.4|5084.6|5034.6|0
1619816100000|2021-04-30 20:55:00|5084.9|5034.9|5084.3|5034.3|5084.9|5034.9|5082.8|5032.8|0
1619816400000|2021-04-30 21:00:00|5084.2|5034.2|5084.2|5034.2|5084.2|5034.2|5084.2|5034.2|0
1619992800000|2021-05-02 22:00:00|5090.2|5040.2|5089.9|5039.9|5091.2|5041.2|5089.9|5039.9|0
1619993100000|2021-05-02 22:05:00|5090|5040|5089.1|5039.1|5090.6|5040.6|5088|5038|0
1619993400000|2021-05-02 22:10:00|5089|5039|5087.7|5037.7|5089.9|5039.9|5087.5|5037.5|0
1619993700000|2021-05-02 22:15:00|5087.6|5037.6|5088.5|5038.5|5088.9|5038.9|5087.5|5037.5|0
1619994000000|2021-05-02 22:20:00|5088.9|5038.9|5089.4|5039.4|5089.7|5039.7|5088.5|5038.5|0
1619994300000|2021-05-02 22:25:00|5089.1|5039.1|5091.1|5041.1|5091.3|5041.3|5088.9|5038.9|0
1619994600000|2021-05-02 22:30:00|5091.2|5041.2|5091.6|5041.6|5091.6|5041.6|5091.1|5041.1|0
1619994900000|2021-05-02 22:35:00|5091.7|5041.7|5088.5|5038.5|5092.1|5042.1|5088.4|5038.4|0
1619995200000|2021-05-02 22:40:00|5088.7|5038.7|5088.7|5038.7|5090|5040|5088.4|5038.4|0
1619995500000|2021-05-02 22:45:00|5088.8|5038.8|5088.1|5038.1|5089|5039|5087.9|5037.9|0
1619995800000|2021-05-02 22:50:00|5088.4|5038.4|5088.1|5038.1|5088.4|5038.4|5087.3|5037.3|0
1619996100000|2021-05-02 22:55:00|5088.4|5038.4|5088.7|5038.7|5088.7|5038.7|5088.1|5038.1|0
1619996400000|2021-05-02 23:00:00|5088.8|5038.8|5088.7|5038.7|5089|5039|5088.7|5038.7|0
1619996700000|2021-05-02 23:05:00|5088.8|5038.8|5089|5039|5089|5039|5088.4|5038.4|0
1619997000000|2021-05-02 23:10:00|5089.1|5039.1|5089.3|5039.3|5089.8|5039.8|5089|5039|0
1619997300000|2021-05-02 23:15:00|5089.2|5039.2|5089|5039|5090|5040|5088.7|5038.7|0
1619997600000|2021-05-02 23:20:00|5089.1|5039.1|5089.5|5039.5|5089.8|5039.8|5089|5039|0
1619997900000|2021-05-02 23:25:00|5089.6|5039.6|5088.7|5038.7|5089.6|5039.6|5088.7|5038.7|0
1619998200000|2021-05-02 23:30:00|5088.8|5038.8|5089.8|5039.8|5089.8|5039.8|5088.7|5038.7|0
1619998500000|2021-05-02 23:35:00|5089.6|5039.6|5089.5|5039.5|5089.6|5039.6|5089|5039|0
1619998800000|2021-05-02 23:40:00|5089.6|5039.6|5089.8|5039.8|5089.8|5039.8|5089.5|5039.5|0
1619999100000|2021-05-02 23:45:00|5089.9|5039.9|5090.3|5040.3|5090.5|5040.5|5089.8|5039.8|0
1619999400000|2021-05-02 23:50:00|5090.4|5040.4|5089.8|5039.8|5090.5|5040.5|5089.8|5039.8|0
1619999700000|2021-05-02 23:55:00|5090|5040|5090|5040|5090.1|5040.1|5089.5|5039.5|0
1620000000000|2021-05-03 00:00:00|5090.3|5040.3|5090.3|5040.3|5090.5|5040.5|5089.5|5039.5|0
1620000300000|2021-05-03 00:05:00|5090.4|5040.4|5090.5|5040.5|5090.8|5040.8|5090|5040|0
1620000600000|2021-05-03 00:10:00|5090.4|5040.4|5093.9|5043.9|5093.9|5043.9|5090.4|5040.4|0
1620000900000|2021-05-03 00:15:00|5093.8|5043.8|5099.5|5049.5|5099.5|5049.5|5093.6|5043.6|0
1620001200000|2021-05-03 00:20:00|5099.4|5049.4|5098.3|5048.3|5099.4|5049.4|5098.2|5048.2|0
1620001500000|2021-05-03 00:25:00|5098.7|5048.7|5099.4|5049.4|5100.7|5050.7|5098.2|5048.2|0
1620001800000|2021-05-03 00:30:00|5099.9|5049.9|5101.9|5051.9|5102.5|5052.5|5099.9|5049.9|0
1620002100000|2021-05-03 00:35:00|5102.1|5052.1|5103.1|5053.1|5103.1|5053.1|5101.8|5051.8|0
1620002400000|2021-05-03 00:40:00|5102.9|5052.9|5104.4|5054.4|5104.4|5054.4|5101.9|5051.9|0
1620002700000|2021-05-03 00:45:00|5103.9|5053.9|5104.4|5054.4|5104.4|5054.4|5103.1|5053.1|0
1620003000000|2021-05-03 00:50:00|5104.2|5054.2|5104.4|5054.4|5104.4|5054.4|5103.2|5053.2|0
1620003600000|2021-05-03 01:00:00|5103.2|5053.2|5103.1|5053.1|5104.4|5054.4|5103.1|5053.1|0
1620003900000|2021-05-03 01:05:00|5102.6|5052.6|5101.9|5051.9|5102.6|5052.6|5101.9|5051.9|0
1620004200000|2021-05-03 01:10:00|5102.4|5052.4|5101.9|5051.9|5103.1|5053.1|5101.9|5051.9|0
1620004500000|2021-05-03 01:15:00|5102.2|5052.2|5103.2|5053.2|5104.4|5054.4|5101.9|5051.9|0
1620004800000|2021-05-03 01:20:00|5103.4|5053.4|5103.2|5053.2|5104.4|5054.4|5101.9|5051.9|0
1620005100000|2021-05-03 01:25:00|5103.1|5053.1|5100.7|5050.7|5103.1|5053.1|5100.6|5050.6|0
1620005400000|2021-05-03 01:30:00|5093|5043|5089.4|5039.4|5093.1|5043.1|5089.4|5039.4|0
1620005700000|2021-05-03 01:35:00|5089|5039|5090.7|5040.7|5090.7|5040.7|5088.2|5038.2|0
1620006000000|2021-05-03 01:40:00|5090.5|5040.5|5088.3|5038.3|5090.5|5040.5|5088.2|5038.2|0
1620006300000|2021-05-03 01:45:00|5094.6|5044.6|5093.3|5043.3|5094.6|5044.6|5092.1|5042.1|0
1620006600000|2021-05-03 01:50:00|5093|5043|5093.3|5043.3|5093.4|5043.4|5092.1|5042.1|0
1620006900000|2021-05-03 01:55:00|5093|5043|5092.1|5042.1|5093.3|5043.3|5092|5042|0
1620007200000|2021-05-03 02:00:00|5083.3|5033.3|5083.2|5033.2|5084.5|5034.5|5082|5032|0
1620007500000|2021-05-03 02:05:00|5082.8|5032.8|5082|5032|5082.8|5032.8|5080.7|5030.7|0
1620007800000|2021-05-03 02:10:00|5081.9|5031.9|5081.9|5031.9|5082|5032|5080.7|5030.7|0
1620008100000|2021-05-03 02:15:00|5088.9|5038.9|5089.5|5039.5|5089.5|5039.5|5088.2|5038.2|0
1620008400000|2021-05-03 02:20:00|5090|5040|5092|5042|5092|5042|5090|5040|0
1620008700000|2021-05-03 02:25:00|5090.8|5040.8|5092|5042|5092|5042|5090.7|5040.7|0
1620009000000|2021-05-03 02:30:00|5091.9|5041.9|5092|5042|5093.2|5043.2|5091.9|5041.9|0
1620009300000|2021-05-03 02:35:00|5091.9|5041.9|5091.9|5041.9|5092|5042|5091.9|5041.9|0
1620009600000|2021-05-03 02:40:00|5092|5042|5090.7|5040.7|5092|5042|5090.7|5040.7|0
1620010200000|2021-05-03 02:50:00|5090.1|5040.1|5089.5|5039.5|5090.8|5040.8|5089.5|5039.5|0
1620010500000|2021-05-03 02:55:00|5089.6|5039.6|5090.8|5040.8|5090.8|5040.8|5089.5|5039.5|0
1620010800000|2021-05-03 03:00:00|5091.2|5041.2|5094.5|5044.5|5094.5|5044.5|5090.8|5040.8|0
1620011100000|2021-05-03 03:05:00|5093.3|5043.3|5093.2|5043.2|5093.9|5043.9|5093.2|5043.2|0
1620011400000|2021-05-03 03:10:00|5093.3|5043.3|5094.5|5044.5|5094.5|5044.5|5093.2|5043.2|0
1620011700000|2021-05-03 03:15:00|5094.2|5044.2|5093.2|5043.2|5094.5|5044.5|5093.2|5043.2|0
1620012000000|2021-05-03 03:20:00|5093.3|5043.3|5092|5042|5094.5|5044.5|5091.9|5041.9|0
1620012300000|2021-05-03 03:25:00|5092.2|5042.2|5093.2|5043.2|5093.2|5043.2|5092.2|5042.2|0
1620012600000|2021-05-03 03:30:00|5092.7|5042.7|5093.2|5043.2|5093.2|5043.2|5091.9|5041.9|0
1620012900000|2021-05-03 03:35:00|5092.7|5042.7|5092|5042|5093.2|5043.2|5092|5042|0
1620013200000|2021-05-03 03:40:00|5092.2|5042.2|5093.2|5043.2|5093.2|5043.2|5092.2|5042.2|0
1620013500000|2021-05-03 03:45:00|5092|5042|5093.2|5043.2|5093.2|5043.2|5092|5042|0
1620013800000|2021-05-03 03:50:00|5093|5043|5094.5|5044.5|5094.5|5044.5|5092.6|5042.6|0
1620014100000|2021-05-03 03:55:00|5094.2|5044.2|5093.9|5043.9|5094.5|5044.5|5093.2|5043.2|0
1620014400000|2021-05-03 04:00:00|5094.1|5044.1|5093.2|5043.2|5094.5|5044.5|5093.2|5043.2|0
1620014700000|2021-05-03 04:05:00|5092.7|5042.7|5092.6|5042.6|5092.7|5042.7|5092|5042|0
1620015000000|2021-05-03 04:10:00|5092.8|5042.8|5090.8|5040.8|5093.2|5043.2|5090.7|5040.7|0
1620015600000|2021-05-03 04:20:00|5090.7|5040.7|5090.8|5040.8|5090.8|5040.8|5090.7|5040.7|0
1620015900000|2021-05-03 04:25:00|5090.7|5040.7|5090.7|5040.7|5090.7|5040.7|5090.1|5040.1|0
1620016200000|2021-05-03 04:30:00|5090.8|5040.8|5089.5|5039.5|5090.8|5040.8|5089.5|5039.5|0
1620016800000|2021-05-03 04:40:00|5090|5040|5090.7|5040.7|5090.7|5040.7|5090|5040|0
1620017400000|2021-05-03 04:50:00|5091|5041|5093.2|5043.2|5093.2|5043.2|5091|5041|0
1620017700000|2021-05-03 04:55:00|5093.7|5043.7|5094.4|5044.4|5094.4|5044.4|5093.7|5043.7|0
1620018000000|2021-05-03 05:00:00|5094.2|5044.2|5093.1|5043.1|5094.4|5044.4|5093.1|5043.1|0
1620018300000|2021-05-03 05:05:00|5092.7|5042.7|5093.1|5043.1|5093.1|5043.1|5091.9|5041.9|0
1620018600000|2021-05-03 05:10:00|5091.9|5041.9|5093.1|5043.1|5093.1|5043.1|5091.9|5041.9|0
1620019200000|2021-05-03 05:20:00|5093.5|5043.5|5093.7|5043.7|5094.3|5044.3|5093.1|5043.1|0
1620019500000|2021-05-03 05:25:00|5093.9|5043.9|5094.3|5044.3|5094.3|5044.3|5093|5043|0
1620019800000|2021-05-03 05:30:00|5093.8|5043.8|5091.8|5041.8|5093.8|5043.8|5091.8|5041.8|0
1620020100000|2021-05-03 05:35:00|5091.7|5041.7|5090.5|5040.5|5091.7|5041.7|5090.5|5040.5|0
1620020400000|2021-05-03 05:40:00|5090.6|5040.6|5090.6|5040.6|5091.8|5041.8|5090.5|5040.5|0
1620020700000|2021-05-03 05:45:00|5091|5041|5091.8|5041.8|5091.8|5041.8|5091|5041|0
1620021000000|2021-05-03 05:50:00|5091.7|5041.7|5090.5|5040.5|5091.8|5041.8|5090.5|5040.5|0
1620021300000|2021-05-03 05:55:00|5090.6|5040.6|5089.3|5039.3|5090.6|5040.6|5089.3|5039.3|0
1620021600000|2021-05-03 06:00:00|5089.4|5039.4|5085.7|5035.7|5090.6|5040.6|5085.1|5035.1|0
1620021900000|2021-05-03 06:05:00|5085.4|5035.4|5089.4|5039.4|5089.4|5039.4|5085.1|5035.1|0
1620022200000|2021-05-03 06:10:00|5088.9|5038.9|5088.2|5038.2|5089.4|5039.4|5087|5037|0
1620022500000|2021-05-03 06:15:00|5087.7|5037.7|5087|5037|5087.7|5037.7|5085.7|5035.7|0
1620022800000|2021-05-03 06:20:00|5087.4|5037.4|5089.4|5039.4|5089.5|5039.5|5087|5037|0
1620023100000|2021-05-03 06:25:00|5089.5|5039.5|5091.9|5041.9|5091.9|5041.9|5089.5|5039.5|0
1620023400000|2021-05-03 06:30:00|5091.5|5041.5|5092|5042|5092|5042|5090.7|5040.7|0
1620023700000|2021-05-03 06:35:00|5091.5|5041.5|5089.5|5039.5|5091.9|5041.9|5089.5|5039.5|0
1620024000000|2021-05-03 06:40:00|5090|5040|5092|5042|5092|5042|5090|5040|0
1620024300000|2021-05-03 06:45:00|5085.7|5035.7|5086.8|5036.8|5086.9|5036.9|5085.6|5035.6|0
1620024600000|2021-05-03 06:50:00|5086.4|5036.4|5086.8|5036.8|5086.9|5036.9|5085.6|5035.6|0
1620024900000|2021-05-03 06:55:00|5086.9|5036.9|5086.9|5036.9|5088.1|5038.1|5085.6|5035.6|0
1620025200000|2021-05-03 07:00:00|5094.5|5044.5|5093.3|5043.3|5098.1|5048.1|5093.3|5043.3|0
1620025500000|2021-05-03 07:05:00|5092.1|5042.1|5066.9|5046.9|5092.1|5046.9|5059.8|5039.8|0
1620025800000|2021-05-03 07:10:00|5067|5047|5067.3|5047.3|5068.2|5048.2|5063.3|5043.3|0
1620026100000|2021-05-03 07:15:00|5065.5|5045.5|5073.3|5053.3|5073.3|5053.3|5065.2|5045.2|0
1620026400000|2021-05-03 07:20:00|5073.4|5053.4|5080|5060|5080.1|5060.1|5071.8|5051.8|0
1620026700000|2021-05-03 07:25:00|5080.5|5060.5|5077.5|5057.5|5083.2|5063.2|5077.3|5057.3|0
1620027000000|2021-05-03 07:30:00|5077.6|5057.6|5074.4|5054.4|5078.9|5058.9|5074.4|5054.4|0
1620027300000|2021-05-03 07:35:00|5074.3|5054.3|5076.5|5056.5|5077.3|5057.3|5074|5054|0
1620027600000|2021-05-03 07:40:00|5076.3|5056.3|5076.2|5056.2|5077.1|5057.1|5075.5|5055.5|0
1620027900000|2021-05-03 07:45:00|5076.6|5056.6|5081.5|5061.5|5083.3|5063.3|5076.6|5056.6|0
1620028200000|2021-05-03 07:50:00|5081.3|5061.3|5083.6|5063.6|5083.6|5063.6|5081.2|5061.2|0
1620028500000|2021-05-03 07:55:00|5083.7|5063.7|5085.1|5065.1|5085.2|5065.2|5083.6|5063.6|0
1620028800000|2021-05-03 08:00:00|5085.2|5065.2|5086|5066|5087.5|5067.5|5084.9|5064.9|0
1620029100000|2021-05-03 08:05:00|5086.1|5066.1|5091.1|5071.1|5091.6|5071.6|5085.4|5065.4|0
1620029400000|2021-05-03 08:10:00|5091.2|5071.2|5092|5072|5093.6|5073.6|5090.9|5070.9|0
1620029700000|2021-05-03 08:15:00|5091.9|5071.9|5093.6|5073.6|5094.2|5074.2|5091.9|5071.9|0
1620030000000|2021-05-03 08:20:00|5093.7|5073.7|5092.7|5072.7|5094.2|5074.2|5092.5|5072.5|0
1620030300000|2021-05-03 08:25:00|5092.5|5072.5|5093.7|5073.7|5093.9|5073.9|5092.4|5072.4|0
1620030600000|2021-05-03 08:30:00|5093.4|5073.4|5088.3|5068.3|5093.4|5073.4|5088.2|5068.2|0
1620030900000|2021-05-03 08:35:00|5088.4|5068.4|5087.3|5067.3|5088.4|5068.4|5087.2|5067.2|0
1620031200000|2021-05-03 08:40:00|5087.2|5067.2|5085.8|5065.8|5087.2|5067.2|5084.2|5064.2|0
1620031500000|2021-05-03 08:45:00|5085.7|5065.7|5088.4|5068.4|5088.9|5068.9|5085.3|5065.3|0
1620031800000|2021-05-03 08:50:00|5088.5|5068.5|5092.2|5072.2|5092.4|5072.4|5087.9|5067.9|0
1620032100000|2021-05-03 08:55:00|5092.3|5072.3|5090.8|5070.8|5092.4|5072.4|5088.9|5068.9|0
1620032400000|2021-05-03 09:00:00|5090.6|5070.6|5088|5068|5090.6|5070.6|5087.9|5067.9|0
1620032700000|2021-05-03 09:05:00|5087.8|5067.8|5087.8|5067.8|5087.8|5067.8|5085.4|5065.4|0
1620033000000|2021-05-03 09:10:00|5087.9|5067.9|5085.6|5065.6|5088|5068|5085.3|5065.3|0
1620033300000|2021-05-03 09:15:00|5085.5|5065.5|5089.9|5069.9|5089.9|5069.9|5085.2|5065.2|0
1620033600000|2021-05-03 09:20:00|5089.8|5069.8|5087.7|5067.7|5090.5|5070.5|5087.6|5067.6|0
1620033900000|2021-05-03 09:25:00|5087.8|5067.8|5085.1|5065.1|5088.2|5068.2|5085.1|5065.1|0
1620034200000|2021-05-03 09:30:00|5084.6|5064.6|5079.8|5059.8|5084.7|5064.7|5079.7|5059.7|0
1620034500000|2021-05-03 09:35:00|5079.7|5059.7|5079.7|5059.7|5079.7|5059.7|5078.7|5058.7|0
1620034800000|2021-05-03 09:40:00|5079.5|5059.5|5077.3|5057.3|5079.6|5059.6|5076.5|5056.5|0
1620035100000|2021-05-03 09:45:00|5077.2|5057.2|5080.4|5060.4|5080.4|5060.4|5077.2|5057.2|0
1620035400000|2021-05-03 09:50:00|5080.8|5060.8|5080.1|5060.1|5080.8|5060.8|5079|5059|0
1620035700000|2021-05-03 09:55:00|5080.3|5060.3|5084.1|5064.1|5084.1|5064.1|5080.3|5060.3|0
1620036000000|2021-05-03 10:00:00|5083.8|5063.8|5084.9|5064.9|5085.2|5065.2|5082.9|5062.9|0
1620036300000|2021-05-03 10:05:00|5085|5065|5085.1|5065.1|5085.1|5065.1|5084|5064|0
1620036600000|2021-05-03 10:10:00|5085.2|5065.2|5085.8|5065.8|5086.2|5066.2|5084.3|5064.3|0
1620036900000|2021-05-03 10:15:00|5085.9|5065.9|5088|5068|5088.4|5068.4|5085.9|5065.9|0
1620037200000|2021-05-03 10:20:00|5088.1|5068.1|5089.5|5069.5|5089.5|5069.5|5088|5068|0
1620037500000|2021-05-03 10:25:00|5089.6|5069.6|5089.2|5069.2|5089.7|5069.7|5088.8|5068.8|0
1620037800000|2021-05-03 10:30:00|5089.3|5069.3|5091.5|5071.5|5091.5|5071.5|5089.3|5069.3|0
1620038100000|2021-05-03 10:35:00|5091.6|5071.6|5093.5|5073.5|5094.3|5074.3|5091.6|5071.6|0
1620038400000|2021-05-03 10:40:00|5092.9|5072.9|5094.2|5074.2|5094.3|5074.3|5092.3|5072.3|0
1620038700000|2021-05-03 10:45:00|5094.3|5074.3|5091.1|5071.1|5094.3|5074.3|5090.9|5070.9|0
1620039000000|2021-05-03 10:50:00|5091|5071|5091|5071|5091.1|5071.1|5090.2|5070.2|0
1620039300000|2021-05-03 10:55:00|5090.8|5070.8|5089.9|5069.9|5090.8|5070.8|5089.6|5069.6|0
1620039600000|2021-05-03 11:00:00|5090.1|5070.1|5091.9|5071.9|5092.4|5072.4|5090.1|5070.1|0
1620039900000|2021-05-03 11:05:00|5092.1|5072.1|5090.8|5070.8|5092.2|5072.2|5090.5|5070.5|0
1620040200000|2021-05-03 11:10:00|5090.9|5070.9|5091.2|5071.2|5091.8|5071.8|5090.4|5070.4|0
1620040500000|2021-05-03 11:15:00|5091.1|5071.1|5092.7|5072.7|5092.7|5072.7|5090.4|5070.4|0
1620040800000|2021-05-03 11:20:00|5092.8|5072.8|5091.7|5071.7|5092.8|5072.8|5091|5071|0
1620041100000|2021-05-03 11:25:00|5091.8|5071.8|5095.4|5075.4|5096.1|5076.1|5091.8|5071.8|0
1620041400000|2021-05-03 11:30:00|5095.2|5075.2|5099.1|5079.1|5099.2|5079.2|5095.1|5075.1|0
1620041700000|2021-05-03 11:35:00|5099.2|5079.2|5098|5078|5100.2|5080.2|5098|5078|0
1620042000000|2021-05-03 11:40:00|5097.9|5077.9|5095.7|5075.7|5097.9|5077.9|5095.7|5075.7|0
1620042300000|2021-05-03 11:45:00|5095.8|5075.8|5095.7|5075.7|5096.8|5076.8|5095.1|5075.1|0
1620042600000|2021-05-03 11:50:00|5095.8|5075.8|5099|5079|5099.3|5079.3|5095.8|5075.8|0
1620042900000|2021-05-03 11:55:00|5098.7|5078.7|5099.9|5079.9|5100.2|5080.2|5097.3|5077.3|0
1620043200000|2021-05-03 12:00:00|5099.7|5079.7|5099.3|5079.3|5100.9|5080.9|5099.1|5079.1|0
1620043500000|2021-05-03 12:05:00|5099.4|5079.4|5100.2|5080.2|5100.5|5080.5|5099.4|5079.4|0
1620043800000|2021-05-03 12:10:00|5100.3|5080.3|5101.1|5081.1|5101.6|5081.6|5100.3|5080.3|0
1620044100000|2021-05-03 12:15:00|5100.9|5080.9|5098.8|5078.8|5101|5081|5098.6|5078.6|0
1620044400000|2021-05-03 12:20:00|5098.6|5078.6|5098.6|5078.6|5099.6|5079.6|5098.4|5078.4|0
1620044700000|2021-05-03 12:25:00|5098.5|5078.5|5097.4|5077.4|5098.6|5078.6|5097.1|5077.1|0
1620045000000|2021-05-03 12:30:00|5097.3|5077.3|5098.3|5078.3|5098.5|5078.5|5097.2|5077.2|0
1620045300000|2021-05-03 12:35:00|5098.2|5078.2|5098.2|5078.2|5098.5|5078.5|5097.2|5077.2|0
1620045600000|2021-05-03 12:40:00|5098.3|5078.3|5099.8|5079.8|5099.8|5079.8|5098.2|5078.2|0
1620045900000|2021-05-03 12:45:00|5099.6|5079.6|5098.7|5078.7|5100|5080|5098.4|5078.4|0
1620046200000|2021-05-03 12:50:00|5098.9|5078.9|5098.9|5078.9|5100.5|5080.5|5098.8|5078.8|0
1620046500000|2021-05-03 12:55:00|5098.7|5078.7|5100.2|5080.2|5100.2|5080.2|5098.5|5078.5|0
1620046800000|2021-05-03 13:00:00|5100.3|5080.3|5102.4|5082.4|5102.4|5082.4|5100.2|5080.2|0
1620047100000|2021-05-03 13:05:00|5102.5|5082.5|5101.5|5081.5|5102.5|5082.5|5101.4|5081.4|0
1620047400000|2021-05-03 13:10:00|5101.4|5081.4|5101.9|5081.9|5102.7|5082.7|5101.4|5081.4|0
1620047700000|2021-05-03 13:15:00|5102|5082|5105.4|5085.4|5105.9|5085.9|5102|5082|0
1620048000000|2021-05-03 13:20:00|5105.3|5085.3|5105.5|5085.5|5105.8|5085.8|5105|5085|0
1620048300000|2021-05-03 13:25:00|5105.6|5085.6|5105.5|5085.5|5105.9|5085.9|5105.1|5085.1|0
1620048600000|2021-05-03 13:30:00|5105.4|5085.4|5106.7|5086.7|5106.7|5086.7|5105|5085|0
1620048900000|2021-05-03 13:35:00|5107|5087|5105.9|5085.9|5107|5087|5105.2|5085.2|0
1620049200000|2021-05-03 13:40:00|5106|5086|5106.9|5086.9|5108.1|5088.1|5105.9|5085.9|0
1620049500000|2021-05-03 13:45:00|5106.8|5086.8|5107.6|5087.6|5107.7|5087.7|5105|5085|0
1620049800000|2021-05-03 13:50:00|5107.7|5087.7|5107.7|5087.7|5108.3|5088.3|5107.7|5087.7|0
1620050100000|2021-05-03 13:55:00|5107.5|5087.5|5107.5|5087.5|5109.1|5089.1|5107.3|5087.3|0
1620050400000|2021-05-03 14:00:00|5107.3|5087.3|5105.5|5085.5|5107.3|5087.3|5104.2|5084.2|0
1620050700000|2021-05-03 14:05:00|5105.4|5085.4|5109.1|5089.1|5109.1|5089.1|5105.1|5085.1|0
1620051000000|2021-05-03 14:10:00|5109.2|5089.2|5107.4|5087.4|5109.2|5089.2|5107.1|5087.1|0
1620051300000|2021-05-03 14:15:00|5107.3|5087.3|5105.9|5085.9|5107.4|5087.4|5105|5085|0
1620051600000|2021-05-03 14:20:00|5106|5086|5103.8|5083.8|5106|5086|5103|5083|0
1620051900000|2021-05-03 14:25:00|5103.7|5083.7|5102.8|5082.8|5103.7|5083.7|5101.8|5081.8|0
1620052200000|2021-05-03 14:30:00|5102.9|5082.9|5102.6|5082.6|5103.1|5083.1|5102.3|5082.3|0
1620052500000|2021-05-03 14:35:00|5103.1|5083.1|5102.4|5082.4|5104.2|5084.2|5102|5082|0
1620052800000|2021-05-03 14:40:00|5102.5|5082.5|5106.6|5086.6|5106.7|5086.7|5102.5|5082.5|0
1620053100000|2021-05-03 14:45:00|5106.8|5086.8|5106.1|5086.1|5106.8|5086.8|5106|5086|0
1620053400000|2021-05-03 14:50:00|5106.2|5086.2|5106.1|5086.1|5107|5087|5105.5|5085.5|0
1620053700000|2021-05-03 14:55:00|5106|5086|5105.7|5085.7|5106.1|5086.1|5105.3|5085.3|0
1620054000000|2021-05-03 15:00:00|5105.8|5085.8|5104.7|5084.7|5105.8|5085.8|5104.6|5084.6|0
1620054300000|2021-05-03 15:05:00|5104.6|5084.6|5106.5|5086.5|5107.2|5087.2|5104.6|5084.6|0
1620054600000|2021-05-03 15:10:00|5106.1|5086.1|5107.6|5087.6|5107.6|5087.6|5106.1|5086.1|0
1620054900000|2021-05-03 15:15:00|5107.5|5087.5|5106.3|5086.3|5107.5|5087.5|5106.2|5086.2|0
1620055200000|2021-05-03 15:20:00|5106.2|5086.2|5107.9|5087.9|5108|5088|5106.1|5086.1|0
1620055500000|2021-05-03 15:25:00|5107.7|5087.7|5109.3|5089.3|5109.4|5089.4|5106.6|5086.6|0
1620055800000|2021-05-03 15:30:00|5083.2|5033.2|5088.7|5038.7|5088.7|5038.7|5082.3|5032.3|0
1620056100000|2021-05-03 15:35:00|5089.2|5039.2|5091.1|5041.1|5092.4|5042.4|5089.2|5039.2|0
1620056400000|2021-05-03 15:40:00|5091.2|5041.2|5092.5|5042.5|5092.5|5042.5|5091.1|5041.1|0
1620056700000|2021-05-03 15:45:00|5092.4|5042.4|5091.2|5041.2|5092.5|5042.5|5091.2|5041.2|0
1620057000000|2021-05-03 15:50:00|5091.1|5041.1|5089.8|5039.8|5091.2|5041.2|5089.7|5039.7|0
1620057300000|2021-05-03 15:55:00|5089.7|5039.7|5091.2|5041.2|5092.4|5042.4|5089.7|5039.7|0
1620057600000|2021-05-03 16:00:00|5091.1|5041.1|5091.1|5041.1|5091.2|5041.2|5091.1|5041.1|0
1620057900000|2021-05-03 16:05:00|5091.2|5041.2|5091.1|5041.1|5091.2|5041.2|5089.8|5039.8|0
1620058200000|2021-05-03 16:10:00|5091|5041|5091|5041|5091.1|5041.1|5089.8|5039.8|0
1620058500000|2021-05-03 16:15:00|5089.8|5039.8|5092.2|5042.2|5092.2|5042.2|5089.8|5039.8|0
1620058800000|2021-05-03 16:20:00|5091|5041|5092.2|5042.2|5092.3|5042.3|5090.9|5040.9|0
1620059100000|2021-05-03 16:25:00|5091.7|5041.7|5092.1|5042.1|5092.3|5042.3|5090.9|5040.9|0
1620059400000|2021-05-03 16:30:00|5091.7|5041.7|5089.7|5039.7|5091.7|5041.7|5088.4|5038.4|0
1620059700000|2021-05-03 16:35:00|5089.6|5039.6|5089.7|5039.7|5089.7|5039.7|5089.6|5039.6|0
1620060000000|2021-05-03 16:40:00|5089.8|5039.8|5089.6|5039.6|5091|5041|5089.6|5039.6|0
1620060300000|2021-05-03 16:45:00|5089.7|5039.7|5089.6|5039.6|5090.9|5040.9|5089.6|5039.6|0
1620060600000|2021-05-03 16:50:00|5090.1|5040.1|5091|5041|5091|5041|5089.6|5039.6|0
1620060900000|2021-05-03 16:55:00|5090.9|5040.9|5091|5041|5092.2|5042.2|5090.9|5040.9|0
1620061200000|2021-05-03 17:00:00|5091.4|5041.4|5092.2|5042.2|5092.3|5042.3|5091.4|5041.4|0
1620061500000|2021-05-03 17:05:00|5092.3|5042.3|5092.2|5042.2|5093.4|5043.4|5090.9|5040.9|0
1620061800000|2021-05-03 17:10:00|5092.1|5042.1|5092.2|5042.2|5093.4|5043.4|5090.9|5040.9|0
1620062100000|2021-05-03 17:15:00|5092.1|5042.1|5093.4|5043.4|5093.5|5043.5|5090.9|5040.9|0
1620062400000|2021-05-03 17:20:00|5093.5|5043.5|5090.9|5040.9|5093.5|5043.5|5090.9|5040.9|0
1620062700000|2021-05-03 17:25:00|5090.8|5040.8|5090.9|5040.9|5092.2|5042.2|5090.8|5040.8|0
1620063000000|2021-05-03 17:30:00|5089.7|5039.7|5090.9|5040.9|5090.9|5040.9|5089.7|5039.7|0
1620063300000|2021-05-03 17:35:00|5090.7|5040.7|5089.7|5039.7|5091|5041|5089.7|5039.7|0
1620063600000|2021-05-03 17:40:00|5089.8|5039.8|5089.8|5039.8|5091.1|5041.1|5089.7|5039.7|0
1620063900000|2021-05-03 17:45:00|5089.9|5039.9|5088.6|5038.6|5089.9|5039.9|5088.6|5038.6|0
1620064200000|2021-05-03 17:50:00|5089.1|5039.1|5089.8|5039.8|5089.9|5039.9|5088.5|5038.5|0
1620064500000|2021-05-03 17:55:00|5091|5041|5091|5041|5091|5041|5091|5041|0
1620064800000|2021-05-03 18:00:00|5091.1|5041.1|5091.1|5041.1|5091.1|5041.1|5091|5041|0
1620065100000|2021-05-03 18:05:00|5091.2|5041.2|5091.1|5041.1|5092.4|5042.4|5091.1|5041.1|0
1620065400000|2021-05-03 18:10:00|5091.2|5041.2|5092.4|5042.4|5092.4|5042.4|5091.2|5041.2|0
1620065700000|2021-05-03 18:15:00|5092.3|5042.3|5093.6|5043.6|5093.6|5043.6|5092.3|5042.3|0
1620066000000|2021-05-03 18:20:00|5093.5|5043.5|5093.6|5043.6|5093.6|5043.6|5092.3|5042.3|0
1620066300000|2021-05-03 18:25:00|5094.8|5044.8|5094.9|5044.9|5094.9|5044.9|5094.8|5044.8|0
1620066600000|2021-05-03 18:30:00|5095|5045|5096.2|5046.2|5097.5|5047.5|5094.9|5044.9|0
1620066900000|2021-05-03 18:35:00|5096.1|5046.1|5094.9|5044.9|5096.2|5046.2|5094.9|5044.9|0
1620067200000|2021-05-03 18:40:00|5095|5045|5096.2|5046.2|5096.2|5046.2|5095|5045|0
1620067500000|2021-05-03 18:45:00|5096.7|5046.7|5097.4|5047.4|5097.4|5047.4|5096.1|5046.1|0
1620067800000|2021-05-03 18:50:00|5097.5|5047.5|5098.7|5048.7|5098.7|5048.7|5097.4|5047.4|0
1620068100000|2021-05-03 18:55:00|5098.6|5048.6|5098.6|5048.6|5098.7|5048.7|5098.6|5048.6|0
1620068400000|2021-05-03 19:00:00|5098.5|5048.5|5097.3|5047.3|5098.6|5048.6|5096.1|5046.1|0
1620068700000|2021-05-03 19:05:00|5096.8|5046.8|5097.3|5047.3|5097.4|5047.4|5096|5046|0
1620069000000|2021-05-03 19:10:00|5097.2|5047.2|5096|5046|5097.3|5047.3|5096|5046|0
1620069300000|2021-05-03 19:15:00|5095.5|5045.5|5094.6|5044.6|5096|5046|5093.4|5043.4|0
1620069600000|2021-05-03 19:20:00|5094.7|5044.7|5093.4|5043.4|5094.7|5044.7|5093.4|5043.4|0
1620069900000|2021-05-03 19:25:00|5093.5|5043.5|5094.7|5044.7|5094.7|5044.7|5093.4|5043.4|0
1620070200000|2021-05-03 19:30:00|5094.6|5044.6|5093.4|5043.4|5094.7|5044.7|5093.3|5043.3|0
1620070500000|2021-05-03 19:35:00|5093.3|5043.3|5093.3|5043.3|5093.4|5043.4|5093.3|5043.3|0
1620070800000|2021-05-03 19:40:00|5093.4|5043.4|5093.3|5043.3|5094.6|5044.6|5093.2|5043.2|0
1620071100000|2021-05-03 19:45:00|5093.2|5043.2|5093.2|5043.2|5094.4|5044.4|5093.2|5043.2|0
1620071400000|2021-05-03 19:50:00|5093.1|5043.1|5090.6|5040.6|5093.1|5043.1|5090.6|5040.6|0
1620071700000|2021-05-03 19:55:00|5091|5041|5095.6|5045.6|5095.7|5045.7|5090.4|5040.4|0
1620072000000|2021-05-03 20:00:00|5094.9|5044.9|5095.8|5045.8|5096.1|5046.1|5094.8|5044.8|0
1620072300000|2021-05-03 20:05:00|5095.6|5045.6|5094.4|5044.4|5095.6|5045.6|5094.4|5044.4|0
1620072600000|2021-05-03 20:10:00|5094.3|5044.3|5091.9|5041.9|5094.3|5044.3|5091.4|5041.4|0
1620072900000|2021-05-03 20:15:00|5092|5042|5092.3|5042.3|5092.3|5042.3|5091.9|5041.9|0
1620073200000|2021-05-03 20:20:00|5092.5|5042.5|5092.1|5042.1|5092.5|5042.5|5092|5042|0
1620073500000|2021-05-03 20:25:00|5092.2|5042.2|5092|5042|5092.2|5042.2|5091.9|5041.9|0
1620073800000|2021-05-03 20:30:00|5091.9|5041.9|5092.4|5042.4|5093.3|5043.3|5091.4|5041.4|0
1620074100000|2021-05-03 20:35:00|5092.8|5042.8|5092.4|5042.4|5093|5043|5092.1|5042.1|0
1620074400000|2021-05-03 20:40:00|5092.8|5042.8|5093|5043|5093|5043|5092.4|5042.4|0
1620074700000|2021-05-03 20:45:00|5093.1|5043.1|5093.5|5043.5|5093.5|5043.5|5093|5043|0
1620075000000|2021-05-03 20:50:00|5093.3|5043.3|5093.3|5043.3|5093.5|5043.5|5092.8|5042.8|0
1620075300000|2021-05-03 20:55:00|5093|5043|5092.9|5042.9|5093.8|5043.8|5092.1|5042.1|0
1620075600000|2021-05-03 21:00:00|5093|5043|5092.2|5042.2|5093.1|5043.1|5092.2|5042.2|0
1620075900000|2021-05-03 21:05:00|5092.8|5042.8|5092.5|5042.5|5092.8|5042.8|5091.4|5041.4|0
1620076200000|2021-05-03 21:10:00|5092.8|5042.8|5092.5|5042.5|5092.8|5042.8|5092.5|5042.5|0
1620076500000|2021-05-03 21:15:00|5092.7|5042.7|5092.5|5042.5|5092.8|5042.8|5092.5|5042.5|0
1620076800000|2021-05-03 21:20:00|5092.7|5042.7|5092.7|5042.7|5092.9|5042.9|5092.4|5042.4|0
1620077100000|2021-05-03 21:25:00|5092.8|5042.8|5092.5|5042.5|5092.9|5042.9|5092.5|5042.5|0
1620077700000|2021-05-03 21:35:00|5092.4|5042.4|5092.3|5042.3|5092.4|5042.4|5092.3|5042.3|0
1620078000000|2021-05-03 21:40:00|5092.5|5042.5|5092.5|5042.5|5092.5|5042.5|5092.5|5042.5|0
1620078300000|2021-05-03 21:45:00|5092.3|5042.3|5092.2|5042.2|5092.3|5042.3|5092.1|5042.1|0
1620078600000|2021-05-03 21:50:00|5092.3|5042.3|5092.4|5042.4|5092.4|5042.4|5092.3|5042.3|0
1620078900000|2021-05-03 21:55:00|5092.5|5042.5|5092.5|5042.5|5092.5|5042.5|5092.4|5042.4|0
1620079200000|2021-05-03 22:00:00|5092.6|5042.6|5092.9|5042.9|5094.8|5044.8|5092|5042|0
1620079500000|2021-05-03 22:05:00|5093.2|5043.2|5093.2|5043.2|5093.9|5043.9|5092.9|5042.9|0
1620079800000|2021-05-03 22:10:00|5093.1|5043.1|5093.2|5043.2|5093.4|5043.4|5092.3|5042.3|0
1620080100000|2021-05-03 22:15:00|5093.1|5043.1|5093.2|5043.2|5093.4|5043.4|5092.3|5042.3|0
1620080400000|2021-05-03 22:20:00|5093.3|5043.3|5092.9|5042.9|5093.4|5043.4|5092.9|5042.9|0
1620080700000|2021-05-03 22:25:00|5092.8|5042.8|5092.9|5042.9|5093.2|5043.2|5092.6|5042.6|0
1620081000000|2021-05-03 22:30:00|5093|5043|5093.4|5043.4|5093.7|5043.7|5092.9|5042.9|0
1620081300000|2021-05-03 22:35:00|5093.2|5043.2|5092.6|5042.6|5093.2|5043.2|5092.3|5042.3|0
1620081600000|2021-05-03 22:40:00|5092.7|5042.7|5092.9|5042.9|5092.9|5042.9|5092.6|5042.6|0
1620081900000|2021-05-03 22:45:00|5093|5043|5093.2|5043.2|5093.2|5043.2|5092.9|5042.9|0
1620082200000|2021-05-03 22:50:00|5093.1|5043.1|5093.4|5043.4|5093.7|5043.7|5092.9|5042.9|0
1620082500000|2021-05-03 22:55:00|5093.2|5043.2|5092.9|5042.9|5093.2|5043.2|5092.8|5042.8|0
1620082800000|2021-05-03 23:00:00|5093|5043|5092.9|5042.9|5093|5043|5092.9|5042.9|0
1620083100000|2021-05-03 23:05:00|5092.6|5042.6|5091.5|5041.5|5092.6|5042.6|5090.7|5040.7|0
1620083400000|2021-05-03 23:10:00|5091.6|5041.6|5091.5|5041.5|5091.8|5041.8|5091.2|5041.2|0
1620083700000|2021-05-03 23:15:00|5091.4|5041.4|5091|5041|5091.4|5041.4|5089.6|5039.6|0
1620084000000|2021-05-03 23:20:00|5090.7|5040.7|5088.4|5038.4|5090.7|5040.7|5087.7|5037.7|0
1620084300000|2021-05-03 23:25:00|5088.5|5038.5|5089.1|5039.1|5089.3|5039.3|5087.9|5037.9|0
1620084600000|2021-05-03 23:30:00|5089|5039|5089.1|5039.1|5089.1|5039.1|5087.9|5037.9|0
1620084900000|2021-05-03 23:35:00|5088.9|5038.9|5089.8|5039.8|5089.8|5039.8|5088.8|5038.8|0
1620085200000|2021-05-03 23:40:00|5089.6|5039.6|5089.3|5039.3|5089.6|5039.6|5089.3|5039.3|0
1620085500000|2021-05-03 23:45:00|5089.4|5039.4|5089.1|5039.1|5089.6|5039.6|5089.1|5039.1|0
1620085800000|2021-05-03 23:50:00|5089.3|5039.3|5088.2|5038.2|5089.3|5039.3|5088.2|5038.2|0
1620086100000|2021-05-03 23:55:00|5088.1|5038.1|5088.8|5038.8|5088.9|5038.9|5088.1|5038.1|0
1620086400000|2021-05-04 00:00:00|5088.2|5038.2|5089.8|5039.8|5090.7|5040.7|5088.2|5038.2|0
1620086700000|2021-05-04 00:05:00|5089.6|5039.6|5086.9|5036.9|5089.8|5039.8|5086.3|5036.3|0
1620087000000|2021-05-04 00:10:00|5087|5037|5088.6|5038.6|5089.1|5039.1|5086.9|5036.9|0
1620087300000|2021-05-04 00:15:00|5088.5|5038.5|5087.2|5037.2|5090.3|5040.3|5086.6|5036.6|0
1620087600000|2021-05-04 00:20:00|5087.5|5037.5|5085.4|5035.4|5087.8|5037.8|5085.3|5035.3|0
1620087900000|2021-05-04 00:25:00|5085.6|5035.6|5084.2|5034.2|5086.6|5036.6|5084.1|5034.1|0
1620088200000|2021-05-04 00:30:00|5084.1|5034.1|5084.2|5034.2|5085.4|5035.4|5084.1|5034.1|0
1620088500000|2021-05-04 00:35:00|5084.1|5034.1|5086.6|5036.6|5086.7|5036.7|5084.1|5034.1|0
1620088800000|2021-05-04 00:40:00|5086.7|5036.7|5086.6|5036.6|5086.7|5036.7|5086.6|5036.6|0
1620089100000|2021-05-04 00:45:00|5086.7|5036.7|5086.7|5036.7|5086.7|5036.7|5085.4|5035.4|0
1620089400000|2021-05-04 00:50:00|5086.6|5036.6|5085.4|5035.4|5086.7|5036.7|5085.4|5035.4|0
1620089700000|2021-05-04 00:55:00|5085.7|5035.7|5085.5|5035.5|5086.7|5036.7|5085.4|5035.4|0
1620090000000|2021-05-04 01:00:00|5085.4|5035.4|5085.4|5035.4|5085.5|5035.5|5084.2|5034.2|0
1620090300000|2021-05-04 01:05:00|5084.9|5034.9|5084.2|5034.2|5084.9|5034.9|5084.2|5034.2|0
1620090600000|2021-05-04 01:10:00|5085.4|5035.4|5084.1|5034.1|5085.4|5035.4|5082.9|5032.9|0
1620090900000|2021-05-04 01:15:00|5083.9|5033.9|5082.8|5032.8|5084.2|5034.2|5082.8|5032.8|0
1620091200000|2021-05-04 01:20:00|5082.4|5032.4|5079.1|5029.1|5082.4|5032.4|5079|5029|0
1620091500000|2021-05-04 01:25:00|5079|5029|5079.7|5029.7|5080.3|5030.3|5077.8|5027.8|0
1620091800000|2021-05-04 01:30:00|5079.5|5029.5|5082.8|5032.8|5082.8|5032.8|5079|5029|0
1620092100000|2021-05-04 01:35:00|5082.5|5032.5|5080.3|5030.3|5082.5|5032.5|5080.3|5030.3|0
1620092400000|2021-05-04 01:40:00|5080.6|5030.6|5079.1|5029.1|5080.9|5030.9|5078.4|5028.4|0
1620092700000|2021-05-04 01:45:00|5078.8|5028.8|5080.1|5030.1|5080.3|5030.3|5077.8|5027.8|0
1620093000000|2021-05-04 01:50:00|5079.7|5029.7|5079.1|5029.1|5080.3|5030.3|5079.1|5029.1|0
1620093300000|2021-05-04 01:55:00|5079|5029|5079|5029|5079.1|5029.1|5077.8|5027.8|0
1620093600000|2021-05-04 02:00:00|5078.6|5028.6|5079.7|5029.7|5080.3|5030.3|5077.8|5027.8|0
1620093900000|2021-05-04 02:05:00|5079.4|5029.4|5079|5029|5080.3|5030.3|5079|5029|0
1620094200000|2021-05-04 02:10:00|5079.1|5029.1|5079|5029|5079.1|5029.1|5079|5029|0
1620094500000|2021-05-04 02:15:00|5078.8|5028.8|5077.8|5027.8|5078.8|5028.8|5077.8|5027.8|0
1620094800000|2021-05-04 02:20:00|5078.3|5028.3|5077.8|5027.8|5079.1|5029.1|5076.5|5026.5|0
1620095100000|2021-05-04 02:25:00|5077.9|5027.9|5079.1|5029.1|5079.1|5029.1|5077.8|5027.8|0
1620095400000|2021-05-04 02:30:00|5078.6|5028.6|5079.1|5029.1|5079.1|5029.1|5077.9|5027.9|0
1620095700000|2021-05-04 02:35:00|5078.9|5028.9|5077.9|5027.9|5079.1|5029.1|5077.9|5027.9|0
1620096000000|2021-05-04 02:40:00|5078.4|5028.4|5077.9|5027.9|5079.1|5029.1|5076.7|5026.7|0
1620096300000|2021-05-04 02:45:00|5077.6|5027.6|5079.1|5029.1|5079.1|5029.1|5076.7|5026.7|0
1620096900000|2021-05-04 02:55:00|5079.2|5029.2|5080.4|5030.4|5080.4|5030.4|5079.2|5029.2|0
1620097200000|2021-05-04 03:00:00|5080.3|5030.3|5080.3|5030.3|5080.4|5030.4|5079.7|5029.7|0
1620097500000|2021-05-04 03:05:00|5080.4|5030.4|5080.4|5030.4|5080.4|5030.4|5080.4|5030.4|0
1620097800000|2021-05-04 03:10:00|5080.1|5030.1|5079.1|5029.1|5080.4|5030.4|5079.1|5029.1|0
1620098100000|2021-05-04 03:15:00|5078.6|5028.6|5077.8|5027.8|5078.6|5028.6|5077.8|5027.8|0
1620098400000|2021-05-04 03:20:00|5077.4|5027.4|5077.9|5027.9|5077.9|5027.9|5076.6|5026.6|0
1620098700000|2021-05-04 03:25:00|5078.3|5028.3|5080.4|5030.4|5080.4|5030.4|5077.9|5027.9|0
1620099000000|2021-05-04 03:30:00|5080.3|5030.3|5080.4|5030.4|5080.4|5030.4|5079.7|5029.7|0
1620099300000|2021-05-04 03:35:00|5080.8|5030.8|5081.6|5031.6|5081.6|5031.6|5080.8|5030.8|0
1620099600000|2021-05-04 03:40:00|5082.8|5032.8|5082.8|5032.8|5082.8|5032.8|5082.8|5032.8|0
1620099900000|2021-05-04 03:45:00|5082.9|5032.9|5081.6|5031.6|5082.9|5032.9|5081.6|5031.6|0
1620100200000|2021-05-04 03:50:00|5081.5|5031.5|5081.6|5031.6|5082.8|5032.8|5081.5|5031.5|0
1620101100000|2021-05-04 04:05:00|5081.3|5031.3|5081.6|5031.6|5081.6|5031.6|5080.3|5030.3|0
1620101400000|2021-05-04 04:10:00|5082|5032|5081.5|5031.5|5082.8|5032.8|5081.5|5031.5|0
1620101700000|2021-05-04 04:15:00|5081.3|5031.3|5081.5|5031.5|5081.5|5031.5|5080.9|5030.9|0
1620102000000|2021-05-04 04:20:00|5081.6|5031.6|5081.6|5031.6|5081.6|5031.6|5081.6|5031.6|0
1620102300000|2021-05-04 04:25:00|5081.5|5031.5|5080.3|5030.3|5081.5|5031.5|5080.3|5030.3|0
1620102600000|2021-05-04 04:30:00|5080.8|5030.8|5081.6|5031.6|5082.2|5032.2|5080.8|5030.8|0
1620102900000|2021-05-04 04:35:00|5081.1|5031.1|5080.4|5030.4|5081.1|5031.1|5080.4|5030.4|0
1620103200000|2021-05-04 04:40:00|5080.6|5030.6|5081.6|5031.6|5081.6|5031.6|5080.4|5030.4|0
1620103500000|2021-05-04 04:45:00|5081.4|5031.4|5081.6|5031.6|5081.6|5031.6|5080.4|5030.4|0
1620103800000|2021-05-04 04:50:00|5081.2|5031.2|5080.4|5030.4|5081.2|5031.2|5080.4|5030.4|0
1620104100000|2021-05-04 04:55:00|5080.6|5030.6|5081.6|5031.6|5081.6|5031.6|5080.4|5030.4|0
1620104400000|2021-05-04 05:00:00|5081.4|5031.4|5081.6|5031.6|5081.6|5031.6|5080.4|5030.4|0
1620104700000|2021-05-04 05:05:00|5081.7|5031.7|5081.7|5031.7|5082.9|5032.9|5081.6|5031.6|0
1620105000000|2021-05-04 05:10:00|5081.6|5031.6|5079.2|5029.2|5081.7|5031.7|5079.2|5029.2|0
1620105300000|2021-05-04 05:15:00|5080.4|5030.4|5080.4|5030.4|5080.5|5030.5|5079.2|5029.2|0
1620105600000|2021-05-04 05:20:00|5080.5|5030.5|5080.4|5030.4|5080.5|5030.5|5080.4|5030.4|0
1620105900000|2021-05-04 05:25:00|5080|5030|5080.5|5030.5|5080.5|5030.5|5079.2|5029.2|0
1620106200000|2021-05-04 05:30:00|5080.7|5030.7|5079.2|5029.2|5081.1|5031.1|5079.2|5029.2|0
1620106500000|2021-05-04 05:35:00|5079.4|5029.4|5079.2|5029.2|5080.5|5030.5|5079.2|5029.2|0
1620106800000|2021-05-04 05:40:00|5079.3|5029.3|5083|5033|5083|5033|5079.2|5029.2|0
1620107100000|2021-05-04 05:45:00|5082.8|5032.8|5083|5033|5083|5033|5081.7|5031.7|0
1620107400000|2021-05-04 05:50:00|5083.4|5033.4|5085.4|5035.4|5085.4|5035.4|5083.4|5033.4|0
1620107700000|2021-05-04 05:55:00|5085.6|5035.6|5086.6|5036.6|5086.6|5036.6|5085.4|5035.4|0
1620108000000|2021-05-04 06:00:00|5086.1|5036.1|5087.8|5037.8|5089.1|5039.1|5084.1|5034.1|0
1620108300000|2021-05-04 06:05:00|5087.9|5037.9|5090.3|5040.3|5091.6|5041.6|5087.9|5037.9|0
1620108600000|2021-05-04 06:10:00|5090.4|5040.4|5089.1|5039.1|5091.6|5041.6|5087.9|5037.9|0
1620108900000|2021-05-04 06:15:00|5088.9|5038.9|5086.6|5036.6|5088.9|5038.9|5086.6|5036.6|0
1620109200000|2021-05-04 06:20:00|5086.2|5036.2|5085.4|5035.4|5086.6|5036.6|5084.8|5034.8|0
1620109500000|2021-05-04 06:25:00|5085.9|5035.9|5086.6|5036.6|5087.9|5037.9|5085.9|5035.9|0
1620109800000|2021-05-04 06:30:00|5087.1|5037.1|5085.4|5035.4|5087.8|5037.8|5085.4|5035.4|0
1620110100000|2021-05-04 06:35:00|5085.9|5035.9|5086.6|5036.6|5086.7|5036.7|5085.9|5035.9|0
1620110400000|2021-05-04 06:40:00|5086.7|5036.7|5085.5|5035.5|5086.7|5036.7|5084.2|5034.2|0
1620110700000|2021-05-04 06:45:00|5085.4|5035.4|5085.4|5035.4|5086.7|5036.7|5084.2|5034.2|0
1620111000000|2021-05-04 06:50:00|5085|5035|5085.4|5035.4|5086.7|5036.7|5084.2|5034.2|0
1620111300000|2021-05-04 06:55:00|5085.7|5035.7|5090.3|5040.3|5091.5|5041.5|5085.7|5035.7|0
1620111600000|2021-05-04 07:00:00|5090.8|5040.8|5094|5044|5101.3|5051.3|5090.3|5040.3|0
1620111900000|2021-05-04 07:05:00|5092.8|5042.8|5130.8|5110.8|5135.2|5115.2|5090.3|5040.3|0
1620112200000|2021-05-04 07:10:00|5130.6|5110.6|5130.8|5110.8|5131.1|5111.1|5128|5108|0
1620112500000|2021-05-04 07:15:00|5130.6|5110.6|5132.3|5112.3|5132.4|5112.4|5129|5109|0
1620112800000|2021-05-04 07:20:00|5132.1|5112.1|5120.3|5100.3|5132.1|5112.1|5119.6|5099.6|0
1620113100000|2021-05-04 07:25:00|5120.2|5100.2|5122.9|5102.9|5124.4|5104.4|5119.2|5099.2|0
1620113400000|2021-05-04 07:30:00|5122.7|5102.7|5120.8|5100.8|5122.7|5102.7|5120.3|5100.3|0
1620113700000|2021-05-04 07:35:00|5120.5|5100.5|5119.1|5099.1|5121.1|5101.1|5118.5|5098.5|0
1620114000000|2021-05-04 07:40:00|5118.8|5098.8|5121.5|5101.5|5121.6|5101.6|5117.9|5097.9|0
1620114300000|2021-05-04 07:45:00|5121.6|5101.6|5122.3|5102.3|5122.3|5102.3|5119.1|5099.1|0
1620114600000|2021-05-04 07:50:00|5121.9|5101.9|5125.4|5105.4|5125.5|5105.5|5120.9|5100.9|0
1620114900000|2021-05-04 07:55:00|5125.2|5105.2|5123.9|5103.9|5125.7|5105.7|5123.4|5103.4|0
1620115200000|2021-05-04 08:00:00|5123.8|5103.8|5123.9|5103.9|5124.8|5104.8|5122.2|5102.2|0
1620115500000|2021-05-04 08:05:00|5124.2|5104.2|5124.6|5104.6|5126|5106|5123.8|5103.8|0
1620115800000|2021-05-04 08:10:00|5124.7|5104.7|5125.6|5105.6|5126.8|5106.8|5124.7|5104.7|0
1620116100000|2021-05-04 08:15:00|5125.7|5105.7|5128.4|5108.4|5128.4|5108.4|5125.2|5105.2|0
1620116400000|2021-05-04 08:20:00|5128.5|5108.5|5129.7|5109.7|5130.3|5110.3|5127.9|5107.9|0
1620116700000|2021-05-04 08:25:00|5129.8|5109.8|5130.1|5110.1|5130.9|5110.9|5129.3|5109.3|0
1620117000000|2021-05-04 08:30:00|5130|5110|5124.1|5104.1|5130.5|5110.5|5124.1|5104.1|0
1620117300000|2021-05-04 08:35:00|5123.9|5103.9|5123.3|5103.3|5125.4|5105.4|5122.9|5102.9|0
1620117600000|2021-05-04 08:40:00|5122.9|5102.9|5121.9|5101.9|5122.9|5102.9|5120.5|5100.5|0
1620117900000|2021-05-04 08:45:00|5122|5102|5121.6|5101.6|5123.6|5103.6|5121.6|5101.6|0
1620118200000|2021-05-04 08:50:00|5121.5|5101.5|5124|5104|5124.9|5104.9|5121|5101|0
1620118500000|2021-05-04 08:55:00|5124.6|5104.6|5122.2|5102.2|5124.6|5104.6|5122.2|5102.2|0
1620118800000|2021-05-04 09:00:00|5122.1|5102.1|5120.7|5100.7|5122.1|5102.1|5119.5|5099.5|0
1620119100000|2021-05-04 09:05:00|5120.8|5100.8|5122.6|5102.6|5122.7|5102.7|5120.7|5100.7|0
1620119400000|2021-05-04 09:10:00|5122.5|5102.5|5121.7|5101.7|5122.9|5102.9|5121.2|5101.2|0
1620119700000|2021-05-04 09:15:00|5121.8|5101.8|5121.1|5101.1|5122.1|5102.1|5120.3|5100.3|0
1620120000000|2021-05-04 09:20:00|5121|5101|5120|5100|5121.6|5101.6|5119.6|5099.6|0
1620120300000|2021-05-04 09:25:00|5120.1|5100.1|5118.2|5098.2|5120.2|5100.2|5117.9|5097.9|0
1620120600000|2021-05-04 09:30:00|5118.3|5098.3|5122.1|5102.1|5122.2|5102.2|5118.3|5098.3|0
1620120900000|2021-05-04 09:35:00|5122.2|5102.2|5125.2|5105.2|5125.2|5105.2|5122.2|5102.2|0
1620121200000|2021-05-04 09:40:00|5124.8|5104.8|5126.6|5106.6|5127.1|5107.1|5124.6|5104.6|0
1620121500000|2021-05-04 09:45:00|5126.7|5106.7|5128.7|5108.7|5129.7|5109.7|5125.5|5105.5|0
1620121800000|2021-05-04 09:50:00|5129.1|5109.1|5127.3|5107.3|5129.1|5109.1|5127.2|5107.2|0
1620122100000|2021-05-04 09:55:00|5126.7|5106.7|5123.9|5103.9|5126.8|5106.8|5123.6|5103.6|0
1620122400000|2021-05-04 10:00:00|5123.8|5103.8|5126.9|5106.9|5127.3|5107.3|5123.8|5103.8|0
1620122700000|2021-05-04 10:05:00|5126.8|5106.8|5127.6|5107.6|5128.5|5108.5|5126|5106|0
1620123000000|2021-05-04 10:10:00|5127.7|5107.7|5127.7|5107.7|5127.8|5107.8|5126.8|5106.8|0
1620123300000|2021-05-04 10:15:00|5127.9|5107.9|5121.8|5101.8|5129.2|5109.2|5121.8|5101.8|0
1620123600000|2021-05-04 10:20:00|5121.7|5101.7|5121.5|5101.5|5123.2|5103.2|5121.3|5101.3|0
1620123900000|2021-05-04 10:25:00|5121.4|5101.4|5123.1|5103.1|5123.9|5103.9|5121.3|5101.3|0
1620124200000|2021-05-04 10:30:00|5122.9|5102.9|5123|5103|5123.4|5103.4|5122.8|5102.8|0
1620124500000|2021-05-04 10:35:00|5123.2|5103.2|5122.7|5102.7|5124.4|5104.4|5122.5|5102.5|0
1620124800000|2021-05-04 10:40:00|5122.5|5102.5|5122.6|5102.6|5122.9|5102.9|5122.1|5102.1|0
1620125100000|2021-05-04 10:45:00|5122.5|5102.5|5121.3|5101.3|5122.5|5102.5|5121.3|5101.3|0
1620125400000|2021-05-04 10:50:00|5121.4|5101.4|5125.3|5105.3|5125.4|5105.4|5121.2|5101.2|0
1620125700000|2021-05-04 10:55:00|5125.5|5105.5|5132.3|5112.3|5132.4|5112.4|5125.5|5105.5|0
1620126000000|2021-05-04 11:00:00|5132.4|5112.4|5133|5113|5133.1|5113.1|5131.4|5111.4|0
1620126300000|2021-05-04 11:05:00|5133.1|5113.1|5131.2|5111.2|5133.3|5113.3|5130.9|5110.9|0
1620126600000|2021-05-04 11:10:00|5131.3|5111.3|5128.7|5108.7|5131.4|5111.4|5128.5|5108.5|0
1620126900000|2021-05-04 11:15:00|5128.6|5108.6|5129.4|5109.4|5130.4|5110.4|5128.1|5108.1|0
1620127200000|2021-05-04 11:20:00|5129.2|5109.2|5130.1|5110.1|5131|5111|5128.6|5108.6|0
1620127500000|2021-05-04 11:25:00|5129.9|5109.9|5128.6|5108.6|5129.9|5109.9|5127.5|5107.5|0
1620127800000|2021-05-04 11:30:00|5128.8|5108.8|5127|5107|5129.1|5109.1|5126.2|5106.2|0
1620128100000|2021-05-04 11:35:00|5127.1|5107.1|5122.1|5102.1|5127.5|5107.5|5122.1|5102.1|0
1620128400000|2021-05-04 11:40:00|5122.3|5102.3|5116.2|5096.2|5122.4|5102.4|5110.3|5090.3|0
1620128700000|2021-05-04 11:45:00|5116|5096|5112.9|5092.9|5116.1|5096.1|5112|5092|0
1620129000000|2021-05-04 11:50:00|5112.7|5092.7|5116.2|5096.2|5116.6|5096.6|5111.1|5091.1|0
1620129300000|2021-05-04 11:55:00|5116.1|5096.1|5112.1|5092.1|5116.4|5096.4|5111.6|5091.6|0
1620129600000|2021-05-04 12:00:00|5111.8|5091.8|5111.8|5091.8|5112.6|5092.6|5111|5091|0
1620129900000|2021-05-04 12:05:00|5111.6|5091.6|5110.6|5090.6|5112|5092|5110.3|5090.3|0
1620130200000|2021-05-04 12:10:00|5110.5|5090.5|5107.2|5087.2|5111.7|5091.7|5105.1|5085.1|0
1620130500000|2021-05-04 12:15:00|5107.3|5087.3|5102.7|5082.7|5107.3|5087.3|5102.2|5082.2|0
1620130800000|2021-05-04 12:20:00|5102.4|5082.4|5100.6|5080.6|5102.4|5082.4|5098.7|5078.7|0
1620131100000|2021-05-04 12:25:00|5100.5|5080.5|5102.2|5082.2|5102.5|5082.5|5099.4|5079.4|0
1620131400000|2021-05-04 12:30:00|5102.3|5082.3|5107.1|5087.1|5107.3|5087.3|5101.8|5081.8|0
1620131700000|2021-05-04 12:35:00|5107|5087|5110.3|5090.3|5110.9|5090.9|5106.4|5086.4|0
1620132000000|2021-05-04 12:40:00|5110.2|5090.2|5111|5091|5111.1|5091.1|5109.2|5089.2|0
1620132300000|2021-05-04 12:45:00|5110.9|5090.9|5111.4|5091.4|5112.1|5092.1|5109.7|5089.7|0
1620132600000|2021-05-04 12:50:00|5111.6|5091.6|5110.4|5090.4|5111.7|5091.7|5110.3|5090.3|0
1620132900000|2021-05-04 12:55:00|5110.5|5090.5|5110.2|5090.2|5110.9|5090.9|5109.6|5089.6|0
1620133200000|2021-05-04 13:00:00|5110|5090|5112.1|5092.1|5113.3|5093.3|5110|5090|0
1620133500000|2021-05-04 13:05:00|5112|5092|5111.8|5091.8|5112.5|5092.5|5110.7|5090.7|0
1620133800000|2021-05-04 13:10:00|5111.7|5091.7|5115.6|5095.6|5115.8|5095.8|5111.6|5091.6|0
1620134100000|2021-05-04 13:15:00|5115.7|5095.7|5112.2|5092.2|5115.7|5095.7|5112.2|5092.2|0
1620134400000|2021-05-04 13:20:00|5112|5092|5109.8|5089.8|5112.1|5092.1|5109.8|5089.8|0
1620134700000|2021-05-04 13:25:00|5110|5090|5112.3|5092.3|5112.8|5092.8|5110|5090|0
1620135000000|2021-05-04 13:30:00|5112.4|5092.4|5116.6|5096.6|5116.8|5096.8|5112.4|5092.4|0
1620135300000|2021-05-04 13:35:00|5116.8|5096.8|5114.1|5094.1|5117|5097|5114.1|5094.1|0
1620135600000|2021-05-04 13:40:00|5114.2|5094.2|5109.4|5089.4|5114.2|5094.2|5109.4|5089.4|0
1620135900000|2021-05-04 13:45:00|5109.5|5089.5|5099.4|5079.4|5109.5|5089.5|5099.3|5079.3|0
1620136200000|2021-05-04 13:50:00|5099.3|5079.3|5096.8|5076.8|5099.4|5079.4|5094.8|5074.8|0
1620136500000|2021-05-04 13:55:00|5096.6|5076.6|5097.5|5077.5|5097.5|5077.5|5094.6|5074.6|0
1620136800000|2021-05-04 14:00:00|5097.1|5077.1|5097.1|5077.1|5099.4|5079.4|5095.4|5075.4|0
1620137100000|2021-05-04 14:05:00|5097|5077|5099.4|5079.4|5100.4|5080.4|5095.4|5075.4|0
1620137400000|2021-05-04 14:10:00|5099.3|5079.3|5095.2|5075.2|5099.3|5079.3|5095.1|5075.1|0
1620137700000|2021-05-04 14:15:00|5095.1|5075.1|5098.3|5078.3|5098.3|5078.3|5093.4|5073.4|0
1620138000000|2021-05-04 14:20:00|5098.1|5078.1|5096.7|5076.7|5098.5|5078.5|5095.8|5075.8|0
1620138300000|2021-05-04 14:25:00|5096.6|5076.6|5097.2|5077.2|5097.5|5077.5|5095.9|5075.9|0
1620138600000|2021-05-04 14:30:00|5097.1|5077.1|5093.7|5073.7|5097.2|5077.2|5092.6|5072.6|0
1620138900000|2021-05-04 14:35:00|5093.8|5073.8|5095.6|5075.6|5095.6|5075.6|5092.9|5072.9|0
1620139200000|2021-05-04 14:40:00|5095.9|5075.9|5096|5076|5096.8|5076.8|5095.1|5075.1|0
1620139500000|2021-05-04 14:45:00|5095.8|5075.8|5090.5|5070.5|5095.8|5075.8|5090.5|5070.5|0
1620139800000|2021-05-04 14:50:00|5090.4|5070.4|5088.5|5068.5|5090.4|5070.4|5087.7|5067.7|0
1620140100000|2021-05-04 14:55:00|5088.6|5068.6|5088.6|5068.6|5089.4|5069.4|5086.6|5066.6|0
1620140400000|2021-05-04 15:00:00|5088.5|5068.5|5089.7|5069.7|5090.6|5070.6|5087.2|5067.2|0
1620140700000|2021-05-04 15:05:00|5090.3|5070.3|5089.5|5069.5|5090.5|5070.5|5087.8|5067.8|0
1620141000000|2021-05-04 15:10:00|5089.6|5069.6|5083.9|5063.9|5089.6|5069.6|5083.7|5063.7|0
1620141300000|2021-05-04 15:15:00|5083.8|5063.8|5084.4|5064.4|5084.6|5064.6|5083.2|5063.2|0
1620141600000|2021-05-04 15:20:00|5084.5|5064.5|5080.8|5060.8|5084.5|5064.5|5080.8|5060.8|0
1620141900000|2021-05-04 15:25:00|5080.7|5060.7|5078.5|5058.5|5081.8|5061.8|5078.2|5058.2|0
1620142200000|2021-05-04 15:30:00|5094.8|5044.8|5095.1|5045.1|5098.5|5048.5|5091.5|5041.5|0
1620142500000|2021-05-04 15:35:00|5095.9|5045.9|5097.2|5047.2|5098.5|5048.5|5094.6|5044.6|0
1620142800000|2021-05-04 15:40:00|5097.7|5047.7|5093.4|5043.4|5098.4|5048.4|5093.2|5043.2|0
1620143100000|2021-05-04 15:45:00|5092.9|5042.9|5088.4|5038.4|5092.9|5042.9|5087|5037|0
1620143400000|2021-05-04 15:50:00|5088.3|5038.3|5088|5038|5089.4|5039.4|5085.6|5035.6|0
1620143700000|2021-05-04 15:55:00|5088.1|5038.1|5089.3|5039.3|5090.6|5040.6|5086.6|5036.6|0
1620144000000|2021-05-04 16:00:00|5089.2|5039.2|5094.6|5044.6|5095.8|5045.8|5089.2|5039.2|0
1620144300000|2021-05-04 16:05:00|5094.5|5044.5|5097.2|5047.2|5097.2|5047.2|5092|5042|0
1620144600000|2021-05-04 16:10:00|5097.1|5047.1|5101.1|5051.1|5102.4|5052.4|5097.1|5047.1|0
1620144900000|2021-05-04 16:15:00|5101.6|5051.6|5102.4|5052.4|5102.4|5052.4|5099.8|5049.8|0
1620145200000|2021-05-04 16:20:00|5102.3|5052.3|5098.5|5048.5|5102.4|5052.4|5098.5|5048.5|0
1620145500000|2021-05-04 16:25:00|5098.6|5048.6|5097.5|5047.5|5101.2|5051.2|5096.2|5046.2|0
1620145800000|2021-05-04 16:30:00|5097.4|5047.4|5093.6|5043.6|5098.7|5048.7|5093.5|5043.5|0
1620146100000|2021-05-04 16:35:00|5094|5044|5096|5046|5098.7|5048.7|5094|5044|0
1620146400000|2021-05-04 16:40:00|5095.5|5045.5|5092.2|5042.2|5096|5046|5090.9|5040.9|0
1620146700000|2021-05-04 16:45:00|5092.1|5042.1|5093.4|5043.4|5093.5|5043.5|5089.7|5039.7|0
1620147000000|2021-05-04 16:50:00|5092.2|5042.2|5094.7|5044.7|5097.3|5047.3|5092.2|5042.2|0
1620147300000|2021-05-04 16:55:00|5094.4|5044.4|5093.4|5043.4|5094.8|5044.8|5093.4|5043.4|0
1620147600000|2021-05-04 17:00:00|5092.9|5042.9|5097.4|5047.4|5098.7|5048.7|5090.9|5040.9|0
1620147900000|2021-05-04 17:05:00|5097.1|5047.1|5097.4|5047.4|5098.7|5048.7|5094.7|5044.7|0
1620148200000|2021-05-04 17:10:00|5097.5|5047.5|5101.3|5051.3|5101.3|5051.3|5097.3|5047.3|0
1620148500000|2021-05-04 17:15:00|5101.2|5051.2|5100|5050|5102.6|5052.6|5098.7|5048.7|0
1620148800000|2021-05-04 17:20:00|5099.9|5049.9|5102.5|5052.5|5103.8|5053.8|5099.9|5049.9|0
1620149100000|2021-05-04 17:25:00|5102.8|5052.8|5105|5055|5106.4|5056.4|5102.5|5052.5|0
1620149400000|2021-05-04 17:30:00|5104.9|5054.9|5105.1|5055.1|5106.3|5056.3|5102.4|5052.4|0
1620149700000|2021-05-04 17:35:00|5105.6|5055.6|5106.3|5056.3|5107.6|5057.6|5105|5055|0
1620150000000|2021-05-04 17:40:00|5105.8|5055.8|5104.9|5054.9|5106.3|5056.3|5103.6|5053.6|0
1620150300000|2021-05-04 17:45:00|5103.7|5053.7|5102.4|5052.4|5106.2|5056.2|5101|5051|0
1620150600000|2021-05-04 17:50:00|5102.7|5052.7|5099.8|5049.8|5103|5053|5099.8|5049.8|0
1620150900000|2021-05-04 17:55:00|5101.1|5051.1|5102.4|5052.4|5103.7|5053.7|5101|5051|0
1620151200000|2021-05-04 18:00:00|5102.5|5052.5|5103.7|5053.7|5103.7|5053.7|5101|5051|0
1620151500000|2021-05-04 18:05:00|5103.8|5053.8|5105|5055|5106.2|5056.2|5102.4|5052.4|0
1620151800000|2021-05-04 18:10:00|5105.2|5055.2|5109|5059|5109|5059|5104.9|5054.9|0
1620152100000|2021-05-04 18:15:00|5109.5|5059.5|5106.4|5056.4|5110.3|5060.3|5106.4|5056.4|0
1620152400000|2021-05-04 18:20:00|5106.6|5056.6|5106.3|5056.3|5107.7|5057.7|5105|5055|0
1620152700000|2021-05-04 18:25:00|5106|5056|5105|5055|5106.3|5056.3|5102.4|5052.4|0
1620153000000|2021-05-04 18:30:00|5105.5|5055.5|5107.6|5057.6|5107.6|5057.6|5105|5055|0
1620153300000|2021-05-04 18:35:00|5108.8|5058.8|5108.8|5058.8|5110.1|5060.1|5107.6|5057.6|0
1620153600000|2021-05-04 18:40:00|5110.1|5060.1|5110.1|5060.1|5110.2|5060.2|5107.5|5057.5|0
1620153900000|2021-05-04 18:45:00|5110.2|5060.2|5110.3|5060.3|5111.5|5061.5|5110.1|5060.1|0
1620154200000|2021-05-04 18:50:00|5110.8|5060.8|5110.2|5060.2|5111.6|5061.6|5110.2|5060.2|0
1620154500000|2021-05-04 18:55:00|5110.3|5060.3|5109.5|5059.5|5111.6|5061.6|5108.9|5058.9|0
1620154800000|2021-05-04 19:00:00|5110.1|5060.1|5109|5059|5110.3|5060.3|5105|5055|0
1620155100000|2021-05-04 19:05:00|5108.9|5058.9|5107.7|5057.7|5109|5059|5106.2|5056.2|0
1620155400000|2021-05-04 19:10:00|5108.1|5058.1|5108.7|5058.7|5110.7|5060.7|5107.5|5057.5|0
1620155700000|2021-05-04 19:15:00|5108.6|5058.6|5107.5|5057.5|5110|5060|5107.4|5057.4|0
1620156000000|2021-05-04 19:20:00|5107.4|5057.4|5106.8|5056.8|5107.6|5057.6|5106.2|5056.2|0
1620156300000|2021-05-04 19:25:00|5106.6|5056.6|5108.8|5058.8|5108.8|5058.8|5106.1|5056.1|0
1620156600000|2021-05-04 19:30:00|5108.7|5058.7|5111.3|5061.3|5111.5|5061.5|5106.8|5056.8|0
1620156900000|2021-05-04 19:35:00|5110.9|5060.9|5112.8|5062.8|5114.2|5064.2|5110.3|5060.3|0
1620157200000|2021-05-04 19:40:00|5112.3|5062.3|5107.6|5057.6|5112.3|5062.3|5107.6|5057.6|0
1620157500000|2021-05-04 19:45:00|5107.7|5057.7|5107.7|5057.7|5109|5059|5105.1|5055.1|0
1620157800000|2021-05-04 19:50:00|5107.8|5057.8|5111.7|5061.7|5114.2|5064.2|5107.8|5057.8|0
1620158100000|2021-05-04 19:55:00|5112.1|5062.1|5116.2|5066.2|5116.9|5066.9|5111.7|5061.7|0
1620158400000|2021-05-04 20:00:00|5116.3|5066.3|5115.5|5065.5|5119.7|5069.7|5113.7|5063.7|0
1620158700000|2021-05-04 20:05:00|5115.6|5065.6|5112.5|5062.5|5115.8|5065.8|5112.5|5062.5|0
1620159000000|2021-05-04 20:10:00|5112.3|5062.3|5112.8|5062.8|5113.7|5063.7|5112.3|5062.3|0
1620159300000|2021-05-04 20:15:00|5112.9|5062.9|5112.7|5062.7|5112.9|5062.9|5112.6|5062.6|0
1620159600000|2021-05-04 20:20:00|5112.8|5062.8|5113.1|5063.1|5113.1|5063.1|5112.7|5062.7|0
1620159900000|2021-05-04 20:25:00|5113.2|5063.2|5113.3|5063.3|5113.3|5063.3|5113.1|5063.1|0
1620160200000|2021-05-04 20:30:00|5113.2|5063.2|5113.2|5063.2|5114.1|5064.1|5111|5061|0
1620160500000|2021-05-04 20:35:00|5113.5|5063.5|5114.1|5064.1|5114.1|5064.1|5112.9|5062.9|0
1620160800000|2021-05-04 20:40:00|5113.8|5063.8|5114.1|5064.1|5114.6|5064.6|5113.8|5063.8|0
1620161100000|2021-05-04 20:45:00|5113.8|5063.8|5114.1|5064.1|5114.4|5064.4|5113.8|5063.8|0
1620161400000|2021-05-04 20:50:00|5113.8|5063.8|5114.6|5064.6|5114.6|5064.6|5113.8|5063.8|0
1620161700000|2021-05-04 20:55:00|5114.9|5064.9|5115.4|5065.4|5115.4|5065.4|5114.4|5064.4|0
1620162000000|2021-05-04 21:00:00|5115.3|5065.3|5115.5|5065.5|5116.3|5066.3|5115.3|5065.3|0
1620162300000|2021-05-04 21:05:00|5115.4|5065.4|5115.5|5065.5|5115.6|5065.6|5115.4|5065.4|0
1620162600000|2021-05-04 21:10:00|5115.4|5065.4|5115.4|5065.4|5115.5|5065.5|5115.4|5065.4|0
1620162900000|2021-05-04 21:15:00|5115.5|5065.5|5115.4|5065.4|5115.5|5065.5|5115.4|5065.4|0
1620163200000|2021-05-04 21:20:00|5115.3|5065.3|5115.3|5065.3|5115.3|5065.3|5115.3|5065.3|0
1620163500000|2021-05-04 21:25:00|5115.4|5065.4|5115.3|5065.3|5115.4|5065.4|5115.3|5065.3|0
1620163800000|2021-05-04 21:30:00|5115.5|5065.5|5115.5|5065.5|5115.7|5065.7|5115.5|5065.5|0
1620164100000|2021-05-04 21:35:00|5115.4|5065.4|5116.3|5066.3|5116.3|5066.3|5115.4|5065.4|0
1620164400000|2021-05-04 21:40:00|5116.5|5066.5|5115.9|5065.9|5116.5|5066.5|5115.3|5065.3|0
1620164700000|2021-05-04 21:45:00|5116|5066|5116.1|5066.1|5116.2|5066.2|5116|5066|0
1620165000000|2021-05-04 21:50:00|5116.2|5066.2|5116.1|5066.1|5116.2|5066.2|5115.9|5065.9|0
1620165300000|2021-05-04 21:55:00|5116.2|5066.2|5116.2|5066.2|5116.2|5066.2|5115.7|5065.7|0
1620165600000|2021-05-04 22:00:00|5116.3|5066.3|5114.5|5064.5|5116.9|5066.9|5113.7|5063.7|0
1620165900000|2021-05-04 22:05:00|5114.4|5064.4|5113.3|5063.3|5114.6|5064.6|5112.3|5062.3|0
1620166200000|2021-05-04 22:10:00|5113.4|5063.4|5113.7|5063.7|5114.2|5064.2|5113.3|5063.3|0
1620166500000|2021-05-04 22:15:00|5113.3|5063.3|5114.5|5064.5|5114.7|5064.7|5113.3|5063.3|0
1620166800000|2021-05-04 22:20:00|5114.6|5064.6|5113.7|5063.7|5114.7|5064.7|5113.7|5063.7|0
1620167100000|2021-05-04 22:25:00|5114|5064|5114|5064|5114|5064|5113.3|5063.3|0
1620167400000|2021-05-04 22:30:00|5113.8|5063.8|5112.8|5062.8|5114|5064|5112.8|5062.8|0
1620167700000|2021-05-04 22:35:00|5113.1|5063.1|5114|5064|5114|5064|5112.3|5062.3|0
1620168000000|2021-05-04 22:40:00|5113.8|5063.8|5115.5|5065.5|5115.8|5065.8|5113.3|5063.3|0
1620168300000|2021-05-04 22:45:00|5115.6|5065.6|5115|5065|5116.2|5066.2|5115|5065|0
1620168600000|2021-05-04 22:50:00|5115.1|5065.1|5115.5|5065.5|5115.5|5065.5|5114.7|5064.7|0
1620168900000|2021-05-04 22:55:00|5115.6|5065.6|5114.7|5064.7|5115.8|5065.8|5114.2|5064.2|0
1620169200000|2021-05-04 23:00:00|5114.8|5064.8|5113.7|5063.7|5115.3|5065.3|5113.7|5063.7|0
1620169500000|2021-05-04 23:05:00|5114|5064|5115.3|5065.3|5115.3|5065.3|5113.7|5063.7|0
1620169800000|2021-05-04 23:10:00|5115.2|5065.2|5115|5065|5115.8|5065.8|5114.5|5064.5|0
1620170100000|2021-05-04 23:15:00|5115.1|5065.1|5114.7|5064.7|5115.5|5065.5|5114.5|5064.5|0
1620170400000|2021-05-04 23:20:00|5114.6|5064.6|5115|5065|5115.3|5065.3|5114.5|5064.5|0
1620170700000|2021-05-04 23:25:00|5114.7|5064.7|5113.7|5063.7|5114.7|5064.7|5113.7|5063.7|0
1620171000000|2021-05-04 23:30:00|5113.8|5063.8|5114.5|5064.5|5114.7|5064.7|5113.8|5063.8|0
1620171300000|2021-05-04 23:35:00|5114.2|5064.2|5113.7|5063.7|5114.2|5064.2|5113.7|5063.7|0
1620171600000|2021-05-04 23:40:00|5113.8|5063.8|5115|5065|5115.3|5065.3|5113.7|5063.7|0
1620171900000|2021-05-04 23:45:00|5115.1|5065.1|5115|5065|5115.3|5065.3|5114.7|5064.7|0
1620172200000|2021-05-04 23:50:00|5114.7|5064.7|5115|5065|5115.8|5065.8|5114.7|5064.7|0
1620172500000|2021-05-04 23:55:00|5115.3|5065.3|5116.9|5066.9|5116.9|5066.9|5115.3|5065.3|0
1620172800000|2021-05-05 00:00:00|5117|5067|5120.1|5070.1|5120.8|5070.8|5116.4|5066.4|0
1620173100000|2021-05-05 00:05:00|5120.2|5070.2|5120.1|5070.1|5121|5071|5119.3|5069.3|0
1620173400000|2021-05-05 00:10:00|5120.3|5070.3|5120.6|5070.6|5122|5072|5120.3|5070.3|0
1620173700000|2021-05-05 00:15:00|5120.8|5070.8|5123.5|5073.5|5127.2|5077.2|5119.9|5069.9|0
1620174000000|2021-05-05 00:20:00|5122.9|5072.9|5124.8|5074.8|5124.8|5074.8|5122.3|5072.3|0
1620174600000|2021-05-05 00:30:00|5125.2|5075.2|5124.8|5074.8|5127.3|5077.3|5124.8|5074.8|0
1620174900000|2021-05-05 00:35:00|5124.9|5074.9|5126.1|5076.1|5127.4|5077.4|5124.9|5074.9|0
1620175200000|2021-05-05 00:40:00|5126.5|5076.5|5126.1|5076.1|5127.3|5077.3|5126|5076|0
1620175500000|2021-05-05 00:45:00|5126.6|5076.6|5128.6|5078.6|5128.6|5078.6|5126.6|5076.6|0
1620175800000|2021-05-05 00:50:00|5128.1|5078.1|5131.1|5081.1|5131.1|5081.1|5127.3|5077.3|0
1620176100000|2021-05-05 00:55:00|5131.4|5081.4|5128.6|5078.6|5132.4|5082.4|5128.6|5078.6|0
1620176400000|2021-05-05 01:00:00|5128.7|5078.7|5129.8|5079.8|5129.9|5079.9|5128.6|5078.6|0
1620176700000|2021-05-05 01:05:00|5129.6|5079.6|5131.1|5081.1|5131.1|5081.1|5129.2|5079.2|0
1620177000000|2021-05-05 01:10:00|5131.6|5081.6|5131.1|5081.1|5132.3|5082.3|5131.1|5081.1|0
1620177300000|2021-05-05 01:15:00|5131.6|5081.6|5132.3|5082.3|5132.3|5082.3|5131.1|5081.1|0
1620177600000|2021-05-05 01:20:00|5131.8|5081.8|5131.1|5081.1|5132.3|5082.3|5131.1|5081.1|0
1620177900000|2021-05-05 01:25:00|5131.3|5081.3|5131.1|5081.1|5132.4|5082.4|5131.1|5081.1|0
1620178200000|2021-05-05 01:30:00|5131|5081|5131.1|5081.1|5131.1|5081.1|5131|5081|0
1620178500000|2021-05-05 01:35:00|5130.8|5080.8|5128.6|5078.6|5131.1|5081.1|5128.6|5078.6|0
1620178800000|2021-05-05 01:40:00|5129|5079|5132.4|5082.4|5132.4|5082.4|5129|5079|0
1620179100000|2021-05-05 01:45:00|5132.5|5082.5|5131.2|5081.2|5132.5|5082.5|5131.2|5081.2|0
1620179400000|2021-05-05 01:50:00|5131.6|5081.6|5135.5|5085.5|5135.7|5085.7|5131.6|5081.6|0
1620179700000|2021-05-05 01:55:00|5135.1|5085.1|5135.1|5085.1|5136.4|5086.4|5135.1|5085.1|0
1620180000000|2021-05-05 02:00:00|5135.6|5085.6|5136.3|5086.3|5137.6|5087.6|5135.6|5085.6|0
1620180300000|2021-05-05 02:05:00|5136.9|5086.9|5136.3|5086.3|5136.9|5086.9|5136.3|5086.3|0
1620180600000|2021-05-05 02:10:00|5136.5|5086.5|5137.5|5087.5|5137.5|5087.5|5136.3|5086.3|0
1620180900000|2021-05-05 02:15:00|5137.6|5087.6|5136.3|5086.3|5137.6|5087.6|5136.3|5086.3|0
1620181200000|2021-05-05 02:20:00|5136.2|5086.2|5136.2|5086.2|5136.3|5086.3|5136.2|5086.2|0
1620181500000|2021-05-05 02:25:00|5135|5085|5133.7|5083.7|5135|5085|5133.7|5083.7|0
1620181800000|2021-05-05 02:30:00|5133.8|5083.8|5133.8|5083.8|5135|5085|5133.7|5083.7|0
1620182100000|2021-05-05 02:35:00|5135|5085|5131.3|5081.3|5135|5085|5131.3|5081.3|0
1620182400000|2021-05-05 02:40:00|5131.8|5081.8|5130|5080|5132.6|5082.6|5130|5080|0
1620182700000|2021-05-05 02:45:00|5130.1|5080.1|5130|5080|5131.3|5081.3|5130|5080|0
1620183000000|2021-05-05 02:50:00|5130.1|5080.1|5133.8|5083.8|5133.9|5083.9|5130.1|5080.1|0
1620183300000|2021-05-05 02:55:00|5133.4|5083.4|5133.8|5083.8|5133.8|5083.8|5132.6|5082.6|0
1620183600000|2021-05-05 03:00:00|5134.3|5084.3|5133.8|5083.8|5135.1|5085.1|5133.8|5083.8|0
1620183900000|2021-05-05 03:05:00|5133.3|5083.3|5132.6|5082.6|5133.3|5083.3|5132.5|5082.5|0
1620184200000|2021-05-05 03:10:00|5133.2|5083.2|5131.3|5081.3|5133.2|5083.2|5131.3|5081.3|0
1620184500000|2021-05-05 03:15:00|5131.4|5081.4|5131.3|5081.3|5131.4|5081.4|5131.3|5081.3|0
1620184800000|2021-05-05 03:20:00|5131.4|5081.4|5132.6|5082.6|5132.6|5082.6|5131.3|5081.3|0
1620185100000|2021-05-05 03:25:00|5133.1|5083.1|5132.6|5082.6|5133.9|5083.9|5132.6|5082.6|0
1620185400000|2021-05-05 03:30:00|5132.8|5082.8|5132.6|5082.6|5133.2|5083.2|5132.6|5082.6|0
1620185700000|2021-05-05 03:35:00|5132.9|5082.9|5132.6|5082.6|5133.3|5083.3|5132.6|5082.6|0
1620186000000|2021-05-05 03:40:00|5132.9|5082.9|5132.6|5082.6|5133.9|5083.9|5132.6|5082.6|0
1620186300000|2021-05-05 03:45:00|5133.1|5083.1|5132.6|5082.6|5133.9|5083.9|5132.6|5082.6|0
1620186900000|2021-05-05 03:55:00|5132.1|5082.1|5132.6|5082.6|5132.6|5082.6|5131.3|5081.3|0
1620187200000|2021-05-05 04:00:00|5132.1|5082.1|5131.3|5081.3|5132.1|5082.1|5131.3|5081.3|0
1620187800000|2021-05-05 04:10:00|5131.4|5081.4|5132.6|5082.6|5132.6|5082.6|5131.4|5081.4|0
1620188100000|2021-05-05 04:15:00|5132.1|5082.1|5131.3|5081.3|5132.1|5082.1|5131.3|5081.3|0
1620188400000|2021-05-05 04:20:00|5130.9|5080.9|5130.1|5080.1|5130.9|5080.9|5130.1|5080.1|0
1620188700000|2021-05-05 04:25:00|5130.6|5080.6|5131.3|5081.3|5131.3|5081.3|5130.6|5080.6|0
1620189000000|2021-05-05 04:30:00|5132.6|5082.6|5132.6|5082.6|5132.6|5082.6|5131.3|5081.3|0
1620189300000|2021-05-05 04:35:00|5133.8|5083.8|5133.8|5083.8|5133.8|5083.8|5132.6|5082.6|0
1620189600000|2021-05-05 04:40:00|5134|5084|5133.8|5083.8|5135|5085|5133.8|5083.8|0
1620189900000|2021-05-05 04:45:00|5134.4|5084.4|5132.5|5082.5|5135.1|5085.1|5132.5|5082.5|0
1620190200000|2021-05-05 04:50:00|5132.6|5082.6|5133.8|5083.8|5135|5085|5132.5|5082.5|0
1620190500000|2021-05-05 04:55:00|5134|5084|5133.8|5083.8|5135|5085|5133.8|5083.8|0
1620190800000|2021-05-05 05:00:00|5134.3|5084.3|5135|5085|5136.3|5086.3|5134.3|5084.3|0
1620191100000|2021-05-05 05:05:00|5134.5|5084.5|5131.2|5081.2|5134.5|5084.5|5130|5080|0
1620191400000|2021-05-05 05:10:00|5131.7|5081.7|5129.8|5079.8|5132.4|5082.4|5129.8|5079.8|0
1620191700000|2021-05-05 05:15:00|5129.3|5079.3|5126|5076|5129.3|5079.3|5126|5076|0
1620192000000|2021-05-05 05:20:00|5125.5|5075.5|5124.7|5074.7|5126|5076|5124.7|5074.7|0
1620192300000|2021-05-05 05:25:00|5124.8|5074.8|5124.8|5074.8|5126|5076|5123.5|5073.5|0
1620192600000|2021-05-05 05:30:00|5124.7|5074.7|5128.5|5078.5|5129.7|5079.7|5124.7|5074.7|0
1620192900000|2021-05-05 05:35:00|5129|5079|5129.8|5079.8|5129.8|5079.8|5128.5|5078.5|0
1620193200000|2021-05-05 05:40:00|5129.7|5079.7|5128.5|5078.5|5129.8|5079.8|5128.5|5078.5|0
1620193500000|2021-05-05 05:45:00|5129|5079|5129.8|5079.8|5129.8|5079.8|5129|5079|0
1620193800000|2021-05-05 05:50:00|5130.2|5080.2|5132.2|5082.2|5132.3|5082.3|5130.2|5080.2|0
1620194100000|2021-05-05 05:55:00|5131.8|5081.8|5133.6|5083.6|5133.6|5083.6|5131|5081|0
1620194400000|2021-05-05 06:00:00|5134|5084|5138.5|5088.5|5139.8|5089.8|5132.4|5082.4|0
1620194700000|2021-05-05 06:05:00|5138.6|5088.6|5136.1|5086.1|5139.8|5089.8|5134.8|5084.8|0
1620195000000|2021-05-05 06:10:00|5136.6|5086.6|5132.3|5082.3|5137.3|5087.3|5132.3|5082.3|0
1620195300000|2021-05-05 06:15:00|5131.8|5081.8|5134.7|5084.7|5136|5086|5131.1|5081.1|0
1620195600000|2021-05-05 06:20:00|5134.2|5084.2|5134.7|5084.7|5135.9|5085.9|5133.4|5083.4|0
1620195900000|2021-05-05 06:25:00|5135.2|5085.2|5133.4|5083.4|5136|5086|5133.4|5083.4|0
1620196200000|2021-05-05 06:30:00|5133.3|5083.3|5135.9|5085.9|5135.9|5085.9|5132.1|5082.1|0
1620196500000|2021-05-05 06:35:00|5135.4|5085.4|5137.1|5087.1|5137.2|5087.2|5133.4|5083.4|0
1620196800000|2021-05-05 06:40:00|5137.2|5087.2|5137.2|5087.2|5137.2|5087.2|5135.9|5085.9|0
1620197100000|2021-05-05 06:45:00|5137.7|5087.7|5137.1|5087.1|5138.5|5088.5|5135.8|5085.8|0
1620197400000|2021-05-05 06:50:00|5137.6|5087.6|5138.4|5088.4|5138.4|5088.4|5137.1|5087.1|0
1620197700000|2021-05-05 06:55:00|5138.3|5088.3|5135.9|5085.9|5140.9|5090.9|5132.1|5082.1|0
1620198000000|2021-05-05 07:00:00|5135.8|5085.8|5139.5|5089.5|5145.7|5095.7|5135.8|5085.8|0
1620198300000|2021-05-05 07:05:00|5140|5090|5087|5067|5144.5|5094.5|5081.2|5061.2|0
1620198600000|2021-05-05 07:10:00|5087.1|5067.1|5090.8|5070.8|5091.9|5071.9|5086.2|5066.2|0
1620198900000|2021-05-05 07:15:00|5090.4|5070.4|5088.4|5068.4|5090.9|5070.9|5085.9|5065.9|0
1620199200000|2021-05-05 07:20:00|5088.5|5068.5|5083.3|5063.3|5089.3|5069.3|5082.8|5062.8|0
1620199500000|2021-05-05 07:25:00|5083.4|5063.4|5083.3|5063.3|5083.8|5063.8|5081.3|5061.3|0
1620199800000|2021-05-05 07:30:00|5083.4|5063.4|5088.1|5068.1|5088.3|5068.3|5083|5063|0
1620200100000|2021-05-05 07:35:00|5088.2|5068.2|5092.9|5072.9|5093.4|5073.4|5088.2|5068.2|0
1620200400000|2021-05-05 07:40:00|5093|5073|5091.6|5071.6|5095.5|5075.5|5091.6|5071.6|0
1620200700000|2021-05-05 07:45:00|5091.4|5071.4|5092|5072|5092.9|5072.9|5090.2|5070.2|0
1620201000000|2021-05-05 07:50:00|5091.9|5071.9|5091.8|5071.8|5095.1|5075.1|5091.7|5071.7|0
1620201300000|2021-05-05 07:55:00|5091.9|5071.9|5091.4|5071.4|5093.5|5073.5|5091.2|5071.2|0
1620201600000|2021-05-05 08:00:00|5091.5|5071.5|5091.2|5071.2|5092.6|5072.6|5091|5071|0
1620201900000|2021-05-05 08:05:00|5091.1|5071.1|5089.3|5069.3|5091.5|5071.5|5088.8|5068.8|0
1620202200000|2021-05-05 08:10:00|5089.5|5069.5|5093.8|5073.8|5094.3|5074.3|5089.5|5069.5|0
1620202500000|2021-05-05 08:15:00|5093.9|5073.9|5097.8|5077.8|5098.3|5078.3|5093.9|5073.9|0
1620202800000|2021-05-05 08:20:00|5097.7|5077.7|5101.2|5081.2|5101.2|5081.2|5097.7|5077.7|0
1620203100000|2021-05-05 08:25:00|5101.1|5081.1|5104.3|5084.3|5105.3|5085.3|5100.8|5080.8|0
1620203400000|2021-05-05 08:30:00|5104.2|5084.2|5105.5|5085.5|5106.9|5086.9|5104.2|5084.2|0
1620203700000|2021-05-05 08:35:00|5105.6|5085.6|5102.5|5082.5|5105.8|5085.8|5102|5082|0
1620204000000|2021-05-05 08:40:00|5102.7|5082.7|5100.1|5080.1|5103.3|5083.3|5099.9|5079.9|0
1620204300000|2021-05-05 08:45:00|5100.3|5080.3|5101.6|5081.6|5102.3|5082.3|5100.3|5080.3|0
1620204600000|2021-05-05 08:50:00|5101.5|5081.5|5095.5|5075.5|5101.6|5081.6|5095.1|5075.1|0
1620204900000|2021-05-05 08:55:00|5095.7|5075.7|5094.5|5074.5|5096.2|5076.2|5094.5|5074.5|0
1620205200000|2021-05-05 09:00:00|5094.6|5074.6|5094.3|5074.3|5095.4|5075.4|5093.7|5073.7|0
1620205500000|2021-05-05 09:05:00|5094.6|5074.6|5097.2|5077.2|5097.4|5077.4|5094.6|5074.6|0
1620205800000|2021-05-05 09:10:00|5096.9|5076.9|5097.1|5077.1|5097.5|5077.5|5096|5076|0
1620206100000|2021-05-05 09:15:00|5097.3|5077.3|5099.7|5079.7|5100|5080|5097.3|5077.3|0
1620206400000|2021-05-05 09:20:00|5099.5|5079.5|5099.7|5079.7|5100|5080|5097.8|5077.8|0
1620206700000|2021-05-05 09:25:00|5099.6|5079.6|5096.1|5076.1|5099.6|5079.6|5095.8|5075.8|0
1620207000000|2021-05-05 09:30:00|5096.3|5076.3|5095.2|5075.2|5096.3|5076.3|5095|5075|0
1620207300000|2021-05-05 09:35:00|5095.4|5075.4|5092.4|5072.4|5095.4|5075.4|5092|5072|0
1620207600000|2021-05-05 09:40:00|5091.8|5071.8|5090.7|5070.7|5091.8|5071.8|5090|5070|0
1620207900000|2021-05-05 09:45:00|5090.6|5070.6|5091|5071|5091.9|5071.9|5089.9|5069.9|0
1620208200000|2021-05-05 09:50:00|5091.4|5071.4|5090.1|5070.1|5091.5|5071.5|5089.8|5069.8|0
1620208500000|2021-05-05 09:55:00|5090|5070|5087.4|5067.4|5090.5|5070.5|5087.4|5067.4|0
1620208800000|2021-05-05 10:00:00|5087.3|5067.3|5085.5|5065.5|5088|5068|5085.5|5065.5|0
1620209100000|2021-05-05 10:05:00|5085.4|5065.4|5083.4|5063.4|5085.8|5065.8|5083.4|5063.4|0
1620209400000|2021-05-05 10:10:00|5083.2|5063.2|5082.7|5062.7|5084.2|5064.2|5082.5|5062.5|0
1620209700000|2021-05-05 10:15:00|5082.8|5062.8|5084.1|5064.1|5084.1|5064.1|5082.4|5062.4|0
1620210000000|2021-05-05 10:20:00|5083.8|5063.8|5086.1|5066.1|5086.6|5066.6|5083.7|5063.7|0
1620210300000|2021-05-05 10:25:00|5086.2|5066.2|5086.8|5066.8|5087.5|5067.5|5086.1|5066.1|0
1620210600000|2021-05-05 10:30:00|5086.9|5066.9|5087.1|5067.1|5087.1|5067.1|5086|5066|0
1620210900000|2021-05-05 10:35:00|5086.8|5066.8|5085.9|5065.9|5087.3|5067.3|5085.3|5065.3|0
1620211200000|2021-05-05 10:40:00|5085.8|5065.8|5083.5|5063.5|5085.8|5065.8|5083|5063|0
1620211500000|2021-05-05 10:45:00|5083.6|5063.6|5084|5064|5084.5|5064.5|5083.2|5063.2|0
1620211800000|2021-05-05 10:50:00|5083.9|5063.9|5082.7|5062.7|5083.9|5063.9|5081.9|5061.9|0
1620212100000|2021-05-05 10:55:00|5082.8|5062.8|5082.1|5062.1|5083.4|5063.4|5081.7|5061.7|0
1620212400000|2021-05-05 11:00:00|5082.2|5062.2|5082.2|5062.2|5083.4|5063.4|5081.1|5061.1|0
1620212700000|2021-05-05 11:05:00|5082.3|5062.3|5082.7|5062.7|5083.4|5063.4|5082.3|5062.3|0
1620213000000|2021-05-05 11:10:00|5082.3|5062.3|5082.9|5062.9|5083.6|5063.6|5082.2|5062.2|0
1620213300000|2021-05-05 11:15:00|5082.8|5062.8|5079.6|5059.6|5082.8|5062.8|5079.4|5059.4|0
1620213600000|2021-05-05 11:20:00|5079.4|5059.4|5078.8|5058.8|5079.4|5059.4|5078.4|5058.4|0
1620213900000|2021-05-05 11:25:00|5078.7|5058.7|5079|5059|5079.6|5059.6|5078.7|5058.7|0
1620214200000|2021-05-05 11:30:00|5078.9|5058.9|5079.6|5059.6|5080.8|5060.8|5078.8|5058.8|0
1620214500000|2021-05-05 11:35:00|5079.7|5059.7|5079.9|5059.9|5079.9|5059.9|5079.4|5059.4|0
1620214800000|2021-05-05 11:40:00|5079.8|5059.8|5081.7|5061.7|5081.8|5061.8|5079.8|5059.8|0
1620215100000|2021-05-05 11:45:00|5082|5062|5084.8|5064.8|5085.3|5065.3|5082|5062|0
1620215400000|2021-05-05 11:50:00|5084.9|5064.9|5083.7|5063.7|5085.7|5065.7|5082.7|5062.7|0
1620215700000|2021-05-05 11:55:00|5083.6|5063.6|5083.4|5063.4|5084.3|5064.3|5083.4|5063.4|0
1620216000000|2021-05-05 12:00:00|5083.3|5063.3|5084.6|5064.6|5084.7|5064.7|5083.3|5063.3|0
1620216300000|2021-05-05 12:05:00|5084.2|5064.2|5085.4|5065.4|5085.6|5065.6|5083.7|5063.7|0
1620216600000|2021-05-05 12:10:00|5085.1|5065.1|5085.5|5065.5|5086.2|5066.2|5085|5065|0
1620216900000|2021-05-05 12:15:00|5085.6|5065.6|5085.6|5065.6|5086.9|5066.9|5085.4|5065.4|0
1620217200000|2021-05-05 12:20:00|5085.5|5065.5|5084.3|5064.3|5086.2|5066.2|5084.2|5064.2|0
1620217500000|2021-05-05 12:25:00|5084.2|5064.2|5079.9|5059.9|5084.7|5064.7|5079.5|5059.5|0
1620217800000|2021-05-05 12:30:00|5080.1|5060.1|5078.6|5058.6|5080.3|5060.3|5078.1|5058.1|0
1620218100000|2021-05-05 12:35:00|5078.2|5058.2|5076.9|5056.9|5078.3|5058.3|5076.9|5056.9|0
1620218400000|2021-05-05 12:40:00|5076.8|5056.8|5080.3|5060.3|5080.3|5060.3|5076.8|5056.8|0
1620218700000|2021-05-05 12:45:00|5080.4|5060.4|5080.3|5060.3|5081.1|5061.1|5080.3|5060.3|0
1620219000000|2021-05-05 12:50:00|5080.4|5060.4|5082.1|5062.1|5082.1|5062.1|5080.4|5060.4|0
1620219300000|2021-05-05 12:55:00|5082|5062|5083.6|5063.6|5083.7|5063.7|5082|5062|0
1620219600000|2021-05-05 13:00:00|5083.7|5063.7|5082.6|5062.6|5083.8|5063.8|5081.1|5061.1|0
1620219900000|2021-05-05 13:05:00|5082.7|5062.7|5084.6|5064.6|5085.2|5065.2|5082|5062|0
1620220200000|2021-05-05 13:10:00|5084.8|5064.8|5081.3|5061.3|5084.8|5064.8|5081.3|5061.3|0
1620220500000|2021-05-05 13:15:00|5081|5061|5078.8|5058.8|5081.2|5061.2|5078.8|5058.8|0
1620220800000|2021-05-05 13:20:00|5078.6|5058.6|5079.4|5059.4|5079.6|5059.6|5076|5056|0
1620221100000|2021-05-05 13:25:00|5079.5|5059.5|5077.5|5057.5|5079.9|5059.9|5076.8|5056.8|0
1620221400000|2021-05-05 13:30:00|5077.6|5057.6|5078.5|5058.5|5080|5060|5077.5|5057.5|0
1620221700000|2021-05-05 13:35:00|5078.4|5058.4|5077.5|5057.5|5079|5059|5076.6|5056.6|0
1620222000000|2021-05-05 13:40:00|5077.3|5057.3|5078.4|5058.4|5078.4|5058.4|5076.6|5056.6|0
1620222300000|2021-05-05 13:45:00|5078.6|5058.6|5082|5062|5083.4|5063.4|5078.5|5058.5|0
1620222600000|2021-05-05 13:50:00|5082.1|5062.1|5080.8|5060.8|5085.1|5065.1|5080.8|5060.8|0
1620222900000|2021-05-05 13:55:00|5080.4|5060.4|5080.7|5060.7|5080.8|5060.8|5079.3|5059.3|0
1620223200000|2021-05-05 14:00:00|5080.8|5060.8|5078.3|5058.3|5081.1|5061.1|5078|5058|0
1620223500000|2021-05-05 14:05:00|5078.4|5058.4|5075.4|5055.4|5078.4|5058.4|5074.9|5054.9|0
1620223800000|2021-05-05 14:10:00|5075.3|5055.3|5078.6|5058.6|5080.7|5060.7|5075.2|5055.2|0
1620224100000|2021-05-05 14:15:00|5078.4|5058.4|5076.2|5056.2|5078.4|5058.4|5076|5056|0
1620224400000|2021-05-05 14:20:00|5076|5056|5075.5|5055.5|5076.4|5056.4|5075.2|5055.2|0
1620224700000|2021-05-05 14:25:00|5075.6|5055.6|5075.9|5055.9|5075.9|5055.9|5074.8|5054.8|0
1620225000000|2021-05-05 14:30:00|5075.6|5055.6|5076.8|5056.8|5076.9|5056.9|5075.2|5055.2|0
1620225300000|2021-05-05 14:35:00|5076.9|5056.9|5076.3|5056.3|5077.3|5057.3|5076.3|5056.3|0
1620225600000|2021-05-05 14:40:00|5076.4|5056.4|5077.5|5057.5|5078|5058|5076.1|5056.1|0
1620225900000|2021-05-05 14:45:00|5077.7|5057.7|5077.2|5057.2|5077.8|5057.8|5076.2|5056.2|0
1620226200000|2021-05-05 14:50:00|5076.9|5056.9|5074.9|5054.9|5077.3|5057.3|5074.7|5054.7|0
1620226500000|2021-05-05 14:55:00|5075.1|5055.1|5075.2|5055.2|5075.4|5055.4|5074.4|5054.4|0
1620226800000|2021-05-05 15:00:00|5075.1|5055.1|5076.4|5056.4|5076.8|5056.8|5075.1|5055.1|0
1620227100000|2021-05-05 15:05:00|5076.3|5056.3|5075.7|5055.7|5076.4|5056.4|5075.6|5055.6|0
1620227400000|2021-05-05 15:10:00|5075.9|5055.9|5079.4|5059.4|5079.4|5059.4|5075.7|5055.7|0
1620227700000|2021-05-05 15:15:00|5079.2|5059.2|5080|5060|5080.4|5060.4|5078.9|5058.9|0
1620228000000|2021-05-05 15:20:00|5080.2|5060.2|5080.1|5060.1|5080.5|5060.5|5079.1|5059.1|0
1620228300000|2021-05-05 15:25:00|5080.2|5060.2|5081.2|5061.2|5081.4|5061.4|5079.4|5059.4|0
1620228600000|2021-05-05 15:30:00|5095|5045|5097.2|5047.2|5097.2|5047.2|5089.8|5039.8|0
1620228900000|2021-05-05 15:35:00|5096.8|5046.8|5097.2|5047.2|5097.2|5047.2|5096|5046|0
1620229200000|2021-05-05 15:40:00|5097.3|5047.3|5098.6|5048.6|5098.6|5048.6|5096|5046|0
1620229500000|2021-05-05 15:45:00|5098.5|5048.5|5099.8|5049.8|5101|5051|5098.5|5048.5|0
1620229800000|2021-05-05 15:50:00|5099.3|5049.3|5098.6|5048.6|5099.9|5049.9|5098.6|5048.6|0
1620230100000|2021-05-05 15:55:00|5098.7|5048.7|5099.9|5049.9|5101.1|5051.1|5098.6|5048.6|0
1620230400000|2021-05-05 16:00:00|5100.4|5050.4|5099.9|5049.9|5101.2|5051.2|5099.9|5049.9|0
1620231000000|2021-05-05 16:10:00|5099.8|5049.8|5098.5|5048.5|5099.9|5049.9|5098.5|5048.5|0
1620231300000|2021-05-05 16:15:00|5098.6|5048.6|5099.8|5049.8|5101|5051|5098.6|5048.6|0
1620231600000|2021-05-05 16:20:00|5099.7|5049.7|5099.7|5049.7|5099.8|5049.8|5099.7|5049.7|0
1620231900000|2021-05-05 16:25:00|5099.8|5049.8|5099.7|5049.7|5099.8|5049.8|5099.7|5049.7|0
1620232200000|2021-05-05 16:30:00|5099.8|5049.8|5098.5|5048.5|5099.8|5049.8|5098.4|5048.4|0
1620232500000|2021-05-05 16:35:00|5098.4|5048.4|5097.2|5047.2|5098.5|5048.5|5097.2|5047.2|0
1620232800000|2021-05-05 16:40:00|5097.1|5047.1|5095.9|5045.9|5097.2|5047.2|5094.6|5044.6|0
1620233100000|2021-05-05 16:45:00|5096|5046|5098.4|5048.4|5098.4|5048.4|5096|5046|0
1620233400000|2021-05-05 16:50:00|5098.3|5048.3|5098.3|5048.3|5098.4|5048.4|5097.1|5047.1|0
1620233700000|2021-05-05 16:55:00|5098.4|5048.4|5094.6|5044.6|5098.4|5048.4|5094.5|5044.5|0
1620234000000|2021-05-05 17:00:00|5095|5045|5094.4|5044.4|5097|5047|5093.2|5043.2|0
1620234300000|2021-05-05 17:05:00|5094.5|5044.5|5095.7|5045.7|5095.7|5045.7|5094.4|5044.4|0
1620234600000|2021-05-05 17:10:00|5095.2|5045.2|5095.7|5045.7|5095.8|5045.8|5094.5|5044.5|0
1620234900000|2021-05-05 17:15:00|5096.2|5046.2|5097|5047|5097|5047|5096.2|5046.2|0
1620235200000|2021-05-05 17:20:00|5096.9|5046.9|5098.2|5048.2|5098.2|5048.2|5096.9|5046.9|0
1620235500000|2021-05-05 17:25:00|5097.7|5047.7|5098.2|5048.2|5098.3|5048.3|5096.9|5046.9|0
1620235800000|2021-05-05 17:30:00|5098.3|5048.3|5099.5|5049.5|5099.5|5049.5|5098.2|5048.2|0
1620236100000|2021-05-05 17:35:00|5099|5049|5098.3|5048.3|5099.6|5049.6|5098.2|5048.2|0
1620236400000|2021-05-05 17:40:00|5098.8|5048.8|5099.5|5049.5|5099.6|5049.6|5098.3|5048.3|0
1620236700000|2021-05-05 17:45:00|5099.6|5049.6|5099.5|5049.5|5099.6|5049.6|5099.5|5049.5|0
1620237000000|2021-05-05 17:50:00|5099.6|5049.6|5099.6|5049.6|5100.8|5050.8|5099.5|5049.5|0
1620237300000|2021-05-05 17:55:00|5100.1|5050.1|5099.5|5049.5|5100.8|5050.8|5098.2|5048.2|0
1620237600000|2021-05-05 18:00:00|5099.4|5049.4|5096.9|5046.9|5099.4|5049.4|5096.9|5046.9|0
1620237900000|2021-05-05 18:05:00|5097.4|5047.4|5096.8|5046.8|5098.2|5048.2|5096.8|5046.8|0
1620238200000|2021-05-05 18:10:00|5096.9|5046.9|5099.5|5049.5|5099.5|5049.5|5096.8|5046.8|0
1620238500000|2021-05-05 18:15:00|5099.6|5049.6|5100.7|5050.7|5100.8|5050.8|5098.2|5048.2|0
1620238800000|2021-05-05 18:20:00|5099.5|5049.5|5099.5|5049.5|5100.7|5050.7|5099.5|5049.5|0
1620239100000|2021-05-05 18:25:00|5099.4|5049.4|5100.8|5050.8|5100.8|5050.8|5098.2|5048.2|0
1620239400000|2021-05-05 18:30:00|5100.3|5050.3|5100.8|5050.8|5100.8|5050.8|5099.5|5049.5|0
1620239700000|2021-05-05 18:35:00|5100.7|5050.7|5099.5|5049.5|5100.8|5050.8|5099.5|5049.5|0
1620240000000|2021-05-05 18:40:00|5100|5050|5099.4|5049.4|5100.8|5050.8|5099.4|5049.4|0
1620240300000|2021-05-05 18:45:00|5099.5|5049.5|5102.1|5052.1|5102.1|5052.1|5099.4|5049.4|0
1620240600000|2021-05-05 18:50:00|5101.6|5051.6|5099.5|5049.5|5102|5052|5099.5|5049.5|0
1620240900000|2021-05-05 18:55:00|5100.7|5050.7|5098.2|5048.2|5100.8|5050.8|5098.1|5048.1|0
1620241200000|2021-05-05 19:00:00|5098.1|5048.1|5094.4|5044.4|5098.3|5048.3|5093|5043|0
1620241500000|2021-05-05 19:05:00|5094.3|5044.3|5093|5043|5097|5047|5093|5043|0
1620241800000|2021-05-05 19:10:00|5093.1|5043.1|5091.8|5041.8|5094.4|5044.4|5091.8|5041.8|0
1620242100000|2021-05-05 19:15:00|5091.7|5041.7|5089.3|5039.3|5091.8|5041.8|5089.2|5039.2|0
1620242400000|2021-05-05 19:20:00|5089.2|5039.2|5087.8|5037.8|5089.3|5039.3|5086.5|5036.5|0
1620242700000|2021-05-05 19:25:00|5087.3|5037.3|5086.7|5036.7|5088|5038|5085.2|5035.2|0
1620243000000|2021-05-05 19:30:00|5086.6|5036.6|5090.4|5040.4|5090.4|5040.4|5086.5|5036.5|0
1620243300000|2021-05-05 19:35:00|5090.9|5040.9|5091.7|5041.7|5091.7|5041.7|5090.4|5040.4|0
1620243600000|2021-05-05 19:40:00|5091.6|5041.6|5091.7|5041.7|5093|5043|5090.4|5040.4|0
1620243900000|2021-05-05 19:45:00|5091.8|5041.8|5089.2|5039.2|5094.2|5044.2|5089.2|5039.2|0
1620244200000|2021-05-05 19:50:00|5089.1|5039.1|5092.8|5042.8|5092.8|5042.8|5087.7|5037.7|0
1620244500000|2021-05-05 19:55:00|5092.7|5042.7|5095|5045|5096|5046|5091.4|5041.4|0
1620244800000|2021-05-05 20:00:00|5095.1|5045.1|5095.5|5045.5|5098.2|5048.2|5092.6|5042.6|0
1620245100000|2021-05-05 20:05:00|5095.3|5045.3|5098.6|5048.6|5099.5|5049.5|5095.3|5045.3|0
1620245400000|2021-05-05 20:10:00|5098.8|5048.8|5097.8|5047.8|5099.5|5049.5|5096.9|5046.9|0
1620245700000|2021-05-05 20:15:00|5098|5048|5098|5048|5098.1|5048.1|5097.7|5047.7|0
1620246000000|2021-05-05 20:20:00|5098.1|5048.1|5098|5048|5098.2|5048.2|5097.7|5047.7|0
1620246300000|2021-05-05 20:25:00|5098.2|5048.2|5098.2|5048.2|5098.3|5048.3|5098|5048|0
1620246600000|2021-05-05 20:30:00|5098.3|5048.3|5095.7|5045.7|5098.4|5048.4|5095.7|5045.7|0
1620246900000|2021-05-05 20:35:00|5096|5046|5095.1|5045.1|5097.1|5047.1|5095.1|5045.1|0
1620247200000|2021-05-05 20:40:00|5095.2|5045.2|5096.3|5046.3|5096.5|5046.5|5095.1|5045.1|0
1620247500000|2021-05-05 20:45:00|5096|5046|5096.3|5046.3|5096.3|5046.3|5095.4|5045.4|0
1620247800000|2021-05-05 20:50:00|5096|5046|5094.6|5044.6|5096.3|5046.3|5094.6|5044.6|0
1620248100000|2021-05-05 20:55:00|5094.7|5044.7|5094.5|5044.5|5095.4|5045.4|5093.8|5043.8|0
1620248400000|2021-05-05 21:00:00|5094.8|5044.8|5093.4|5043.4|5094.8|5044.8|5093.4|5043.4|0
1620248700000|2021-05-05 21:05:00|5093.5|5043.5|5093.4|5043.4|5093.5|5043.5|5093|5043|0
1620249000000|2021-05-05 21:10:00|5092.9|5042.9|5093.1|5043.1|5093.3|5043.3|5092.6|5042.6|0
1620249300000|2021-05-05 21:15:00|5093|5043|5093.6|5043.6|5093.6|5043.6|5092.4|5042.4|0
1620249600000|2021-05-05 21:20:00|5093.5|5043.5|5093.6|5043.6|5093.6|5043.6|5093.4|5043.4|0
1620249900000|2021-05-05 21:25:00|5093.5|5043.5|5093.9|5043.9|5093.9|5043.9|5093.5|5043.5|0
1620250200000|2021-05-05 21:30:00|5093.8|5043.8|5094.1|5044.1|5094.4|5044.4|5093.8|5043.8|0
1620250500000|2021-05-05 21:35:00|5094.4|5044.4|5094.1|5044.1|5094.4|5044.4|5093.8|5043.8|0
1620250800000|2021-05-05 21:40:00|5093.9|5043.9|5094.1|5044.1|5094.1|5044.1|5093.9|5043.9|0
1620251100000|2021-05-05 21:45:00|5093.9|5043.9|5094.1|5044.1|5094.1|5044.1|5093.8|5043.8|0
1620251400000|2021-05-05 21:50:00|5094.2|5044.2|5094.2|5044.2|5094.4|5044.4|5094.2|5044.2|0
1620251700000|2021-05-05 21:55:00|5094.3|5044.3|5094.4|5044.4|5094.6|5044.6|5093.8|5043.8|0
1620252000000|2021-05-05 22:00:00|5094.5|5044.5|5095.9|5045.9|5097.2|5047.2|5094.5|5044.5|0
1620252300000|2021-05-05 22:05:00|5096.2|5046.2|5094|5044|5096.9|5046.9|5093.4|5043.4|0
1620252600000|2021-05-05 22:10:00|5093.6|5043.6|5094.5|5044.5|5094.8|5044.8|5092.9|5042.9|0
1620252900000|2021-05-05 22:15:00|5094.6|5044.6|5093.4|5043.4|5094.8|5044.8|5093.1|5043.1|0
1620253200000|2021-05-05 22:20:00|5093.3|5043.3|5092.9|5042.9|5093.4|5043.4|5091.2|5041.2|0
1620253500000|2021-05-05 22:25:00|5092.8|5042.8|5093.1|5043.1|5093.1|5043.1|5092.3|5042.3|0
1620253800000|2021-05-05 22:30:00|5093.2|5043.2|5093.1|5043.1|5095.1|5045.1|5093.1|5043.1|0
1620254100000|2021-05-05 22:35:00|5093.2|5043.2|5092.9|5042.9|5093.4|5043.4|5092.1|5042.1|0
1620254400000|2021-05-05 22:40:00|5092.8|5042.8|5091.7|5041.7|5092.8|5042.8|5091.5|5041.5|0
1620254700000|2021-05-05 22:45:00|5092.1|5042.1|5092.1|5042.1|5092.1|5042.1|5091.7|5041.7|0
1620255000000|2021-05-05 22:50:00|5091.7|5041.7|5092.1|5042.1|5092.6|5042.6|5091.5|5041.5|0
1620255300000|2021-05-05 22:55:00|5091.7|5041.7|5091.7|5041.7|5093.5|5043.5|5091.7|5041.7|0
1620255600000|2021-05-05 23:00:00|5092.1|5042.1|5092.3|5042.3|5092.6|5042.6|5091.7|5041.7|0
1620255900000|2021-05-05 23:05:00|5092.1|5042.1|5094.8|5044.8|5095|5045|5091.7|5041.7|0
1620256200000|2021-05-05 23:10:00|5094.7|5044.7|5094.5|5044.5|5095.9|5045.9|5093.6|5043.6|0
1620256500000|2021-05-05 23:15:00|5094.8|5044.8|5094|5044|5094.8|5044.8|5094|5044|0
1620256800000|2021-05-05 23:20:00|5094.3|5044.3|5092.9|5042.9|5094.3|5044.3|5092.9|5042.9|0
1620257100000|2021-05-05 23:25:00|5093.1|5043.1|5094.3|5044.3|5094.5|5044.5|5093.1|5043.1|0
1620257400000|2021-05-05 23:30:00|5094.5|5044.5|5092.6|5042.6|5094.5|5044.5|5092.1|5042.1|0
1620257700000|2021-05-05 23:35:00|5092.3|5042.3|5092.6|5042.6|5093.1|5043.1|5092.3|5042.3|0
1620258000000|2021-05-05 23:40:00|5092.7|5042.7|5093.6|5043.6|5094.3|5044.3|5092.7|5042.7|0
1620258300000|2021-05-05 23:45:00|5093.7|5043.7|5094|5044|5094.5|5044.5|5093.1|5043.1|0
1620258600000|2021-05-05 23:50:00|5094.1|5044.1|5097.2|5047.2|5097.8|5047.8|5094.1|5044.1|0
1620258900000|2021-05-05 23:55:00|5097.3|5047.3|5097.2|5047.2|5097.8|5047.8|5096.4|5046.4|0
1620259200000|2021-05-06 00:00:00|5096.9|5046.9|5098.3|5048.3|5099|5049|5096.7|5046.7|0
1620259500000|2021-05-06 00:05:00|5098.6|5048.6|5096.2|5046.2|5098.6|5048.6|5095.5|5045.5|0
1620259800000|2021-05-06 00:10:00|5096.1|5046.1|5095.9|5045.9|5097.4|5047.4|5095.5|5045.5|0
1620260100000|2021-05-06 00:15:00|5096|5046|5096.1|5046.1|5098.5|5048.5|5093.7|5043.7|0
1620260400000|2021-05-06 00:20:00|5095.7|5045.7|5094.9|5044.9|5096.1|5046.1|5093.7|5043.7|0
1620261000000|2021-05-06 00:30:00|5095|5045|5094.9|5044.9|5096.2|5046.2|5094.9|5044.9|0
1620261300000|2021-05-06 00:35:00|5095.4|5045.4|5097.4|5047.4|5097.4|5047.4|5094.9|5044.9|0
1620261600000|2021-05-06 00:40:00|5097.9|5047.9|5099.8|5049.8|5099.9|5049.9|5097.4|5047.4|0
1620261900000|2021-05-06 00:45:00|5099.9|5049.9|5101.2|5051.2|5101.2|5051.2|5099.9|5049.9|0
1620262200000|2021-05-06 00:50:00|5101.1|5051.1|5101.1|5051.1|5101.2|5051.2|5101.1|5051.1|0
1620262500000|2021-05-06 00:55:00|5101.2|5051.2|5099.9|5049.9|5101.2|5051.2|5099.9|5049.9|0
1620262800000|2021-05-06 01:00:00|5100.3|5050.3|5101.1|5051.1|5102.3|5052.3|5099.9|5049.9|0
1620263100000|2021-05-06 01:05:00|5101.6|5051.6|5102.4|5052.4|5102.4|5052.4|5101.6|5051.6|0
1620263400000|2021-05-06 01:10:00|5102.3|5052.3|5101.1|5051.1|5102.4|5052.4|5101.1|5051.1|0
1620263700000|2021-05-06 01:15:00|5101.2|5051.2|5103.6|5053.6|5103.6|5053.6|5101.1|5051.1|0
1620264000000|2021-05-06 01:20:00|5103.7|5053.7|5104.9|5054.9|5104.9|5054.9|5102.4|5052.4|0
1620264300000|2021-05-06 01:25:00|5105.4|5055.4|5106.2|5056.2|5106.2|5056.2|5104.9|5054.9|0
1620264600000|2021-05-06 01:30:00|5106.1|5056.1|5103.6|5053.6|5106.1|5056.1|5103.6|5053.6|0
1620264900000|2021-05-06 01:35:00|5104.1|5054.1|5104.9|5054.9|5106.1|5056.1|5104.1|5054.1|0
1620265200000|2021-05-06 01:40:00|5103.7|5053.7|5104.8|5054.8|5104.9|5054.9|5103.6|5053.6|0
1620265500000|2021-05-06 01:45:00|5104.9|5054.9|5104.9|5054.9|5106.1|5056.1|5103.6|5053.6|0
1620265800000|2021-05-06 01:50:00|5104.7|5054.7|5104.9|5054.9|5104.9|5054.9|5103.7|5053.7|0
1620266100000|2021-05-06 01:55:00|5104.4|5054.4|5104.9|5054.9|5104.9|5054.9|5103.7|5053.7|0
1620266400000|2021-05-06 02:00:00|5105.4|5055.4|5103.7|5053.7|5106.1|5056.1|5103.6|5053.6|0
1620266700000|2021-05-06 02:05:00|5103.6|5053.6|5101.2|5051.2|5103.7|5053.7|5101.2|5051.2|0
1620267000000|2021-05-06 02:10:00|5101.6|5051.6|5102.4|5052.4|5102.4|5052.4|5101.2|5051.2|0
1620267300000|2021-05-06 02:15:00|5102.3|5052.3|5102.3|5052.3|5102.4|5052.4|5101.1|5051.1|0
1620267600000|2021-05-06 02:20:00|5102.1|5052.1|5098.6|5048.6|5102.3|5052.3|5098.6|5048.6|0
1620267900000|2021-05-06 02:25:00|5099.1|5049.1|5101.1|5051.1|5101.1|5051.1|5099.1|5049.1|0
1620268200000|2021-05-06 02:30:00|5100.8|5050.8|5099.9|5049.9|5101.1|5051.1|5099.8|5049.8|0
1620268500000|2021-05-06 02:35:00|5101.1|5051.1|5098.6|5048.6|5101.1|5051.1|5098.6|5048.6|0
1620268800000|2021-05-06 02:40:00|5097.4|5047.4|5096.1|5046.1|5099.8|5049.8|5096.1|5046.1|0
1620269100000|2021-05-06 02:45:00|5096|5046|5094.7|5044.7|5096|5046|5093.5|5043.5|0
1620269400000|2021-05-06 02:50:00|5093.5|5043.5|5092.2|5042.2|5093.5|5043.5|5089.7|5039.7|0
1620269700000|2021-05-06 02:55:00|5091.7|5041.7|5091.1|5041.1|5093.4|5043.4|5089.7|5039.7|0
1620270000000|2021-05-06 03:00:00|5091|5041|5089.8|5039.8|5091.1|5041.1|5089.8|5039.8|0
1620270300000|2021-05-06 03:05:00|5089.9|5039.9|5091.1|5041.1|5091.1|5041.1|5089.9|5039.9|0
1620270600000|2021-05-06 03:10:00|5091.2|5041.2|5093.6|5043.6|5093.6|5043.6|5091.1|5041.1|0
1620270900000|2021-05-06 03:15:00|5093.1|5043.1|5092.3|5042.3|5093.1|5043.1|5091.1|5041.1|0
1620271200000|2021-05-06 03:20:00|5092.2|5042.2|5092.3|5042.3|5092.3|5042.3|5091|5041|0
1620271500000|2021-05-06 03:25:00|5092.8|5042.8|5092.3|5042.3|5093.5|5043.5|5092.2|5042.2|0
1620271800000|2021-05-06 03:30:00|5091.8|5041.8|5093.5|5043.5|5093.5|5043.5|5091.1|5041.1|0
1620272100000|2021-05-06 03:35:00|5093.3|5043.3|5093.5|5043.5|5094.7|5044.7|5092.3|5042.3|0
1620272400000|2021-05-06 03:40:00|5093|5043|5093.5|5043.5|5093.6|5043.6|5092.3|5042.3|0
1620272700000|2021-05-06 03:45:00|5093.6|5043.6|5092.3|5042.3|5093.6|5043.6|5092.3|5042.3|0
1620273000000|2021-05-06 03:50:00|5092.8|5042.8|5092.3|5042.3|5093.5|5043.5|5092.3|5042.3|0
1620273300000|2021-05-06 03:55:00|5091.9|5041.9|5092.3|5042.3|5092.3|5042.3|5091.1|5041.1|0
1620273600000|2021-05-06 04:00:00|5092.4|5042.4|5089.9|5039.9|5093.6|5043.6|5089.9|5039.9|0
1620273900000|2021-05-06 04:05:00|5090.4|5040.4|5091.1|5041.1|5091.1|5041.1|5089.8|5039.8|0
1620274200000|2021-05-06 04:10:00|5091|5041|5089.8|5039.8|5091.1|5041.1|5089.8|5039.8|0
1620274500000|2021-05-06 04:15:00|5090.3|5040.3|5091.1|5041.1|5091.1|5041.1|5089.2|5039.2|0
1620274800000|2021-05-06 04:20:00|5090.6|5040.6|5089.8|5039.8|5090.6|5040.6|5088.6|5038.6|0
1620275100000|2021-05-06 04:25:00|5089.9|5039.9|5091.1|5041.1|5091.1|5041.1|5089.9|5039.9|0
1620275400000|2021-05-06 04:30:00|5091.4|5041.4|5091.2|5041.2|5091.7|5041.7|5089.9|5039.9|0
1620275700000|2021-05-06 04:35:00|5091.1|5041.1|5091.1|5041.1|5091.2|5041.2|5089.9|5039.9|0
1620276000000|2021-05-06 04:40:00|5091.2|5041.2|5092.4|5042.4|5092.4|5042.4|5091.1|5041.1|0
1620276300000|2021-05-06 04:45:00|5091.2|5041.2|5088.7|5038.7|5091.2|5041.2|5088.7|5038.7|0
1620276600000|2021-05-06 04:50:00|5089.2|5039.2|5091.2|5041.2|5091.2|5041.2|5088.7|5038.7|0
1620276900000|2021-05-06 04:55:00|5090.7|5040.7|5088.7|5038.7|5090.7|5040.7|5088.7|5038.7|0
1620277200000|2021-05-06 05:00:00|5089.2|5039.2|5093.7|5043.7|5093.7|5043.7|5089.2|5039.2|0
1620277500000|2021-05-06 05:05:00|5094.2|5044.2|5093.7|5043.7|5096.2|5046.2|5093.7|5043.7|0
1620277800000|2021-05-06 05:10:00|5093.2|5043.2|5092.5|5042.5|5093.7|5043.7|5092.4|5042.4|0
1620278100000|2021-05-06 05:15:00|5092.9|5042.9|5092.5|5042.5|5093.7|5043.7|5092.5|5042.5|0
1620278400000|2021-05-06 05:20:00|5092.7|5042.7|5092.5|5042.5|5093.7|5043.7|5091.3|5041.3|0
1620278700000|2021-05-06 05:25:00|5092.9|5042.9|5095|5045|5096.2|5046.2|5092.9|5042.9|0
1620279000000|2021-05-06 05:30:00|5094.9|5044.9|5096.8|5046.8|5097.4|5047.4|5094.9|5044.9|0
1620279300000|2021-05-06 05:35:00|5096.6|5046.6|5096.3|5046.3|5096.8|5046.8|5095|5045|0
1620279600000|2021-05-06 05:40:00|5096.5|5046.5|5096.3|5046.3|5097.5|5047.5|5096.3|5046.3|0
1620279900000|2021-05-06 05:45:00|5096.5|5046.5|5097.5|5047.5|5097.5|5047.5|5096.2|5046.2|0
1620280200000|2021-05-06 05:50:00|5097.4|5047.4|5096.2|5046.2|5097.5|5047.5|5096.2|5046.2|0
1620280500000|2021-05-06 05:55:00|5096|5046|5101.1|5051.1|5102.3|5052.3|5095.6|5045.6|0
1620280800000|2021-05-06 06:00:00|5100.6|5050.6|5097.5|5047.5|5100.6|5050.6|5096.2|5046.2|0
1620281100000|2021-05-06 06:05:00|5098|5048|5096.3|5046.3|5098.8|5048.8|5096.3|5046.3|0
1620281400000|2021-05-06 06:10:00|5095.8|5045.8|5093.9|5043.9|5095.8|5045.8|5092.7|5042.7|0
1620281700000|2021-05-06 06:15:00|5093.8|5043.8|5093.8|5043.8|5096.3|5046.3|5093.8|5043.8|0
1620282000000|2021-05-06 06:20:00|5093.9|5043.9|5093.8|5043.8|5095.1|5045.1|5093.8|5043.8|0
1620282300000|2021-05-06 06:25:00|5093.9|5043.9|5095|5045|5095.1|5045.1|5093.8|5043.8|0
1620282600000|2021-05-06 06:30:00|5095.1|5045.1|5095.1|5045.1|5095.1|5045.1|5093.8|5043.8|0
1620282900000|2021-05-06 06:35:00|5095|5045|5093.9|5043.9|5096.3|5046.3|5093.9|5043.9|0
1620283200000|2021-05-06 06:40:00|5093.8|5043.8|5094|5044|5094.6|5044.6|5091.4|5041.4|0
1620283500000|2021-05-06 06:45:00|5094.2|5044.2|5097.7|5047.7|5097.7|5047.7|5094|5044|0
1620283800000|2021-05-06 06:50:00|5096.5|5046.5|5096|5046|5097.7|5047.7|5095.3|5045.3|0
1620284100000|2021-05-06 06:55:00|5095.3|5045.3|5098.9|5048.9|5098.9|5048.9|5095.3|5045.3|0
1620284400000|2021-05-06 07:00:00|5099.3|5049.3|5113.5|5063.5|5114.7|5064.7|5096.4|5046.4|0
1620284700000|2021-05-06 07:05:00|5114|5064|5110.1|5090.1|5114.7|5092.9|5109.1|5059.9|0
1620285000000|2021-05-06 07:10:00|5109.9|5089.9|5110.6|5090.6|5111.1|5091.1|5106.5|5086.5|0
1620285300000|2021-05-06 07:15:00|5110.5|5090.5|5109.8|5089.8|5110.9|5090.9|5107.5|5087.5|0
1620285600000|2021-05-06 07:20:00|5109.9|5089.9|5108.6|5088.6|5111.2|5091.2|5108.5|5088.5|0
1620285900000|2021-05-06 07:25:00|5108.5|5088.5|5113.1|5093.1|5113.3|5093.3|5108.4|5088.4|0
1620286200000|2021-05-06 07:30:00|5112.9|5092.9|5115.5|5095.5|5115.7|5095.7|5111.6|5091.6|0
1620286500000|2021-05-06 07:35:00|5115.7|5095.7|5111.7|5091.7|5115.8|5095.8|5111.4|5091.4|0
1620286800000|2021-05-06 07:40:00|5111.6|5091.6|5109.3|5089.3|5111.6|5091.6|5109.1|5089.1|0
1620287100000|2021-05-06 07:45:00|5109.4|5089.4|5110.7|5090.7|5111.1|5091.1|5109.4|5089.4|0
1620287400000|2021-05-06 07:50:00|5110.8|5090.8|5109|5089|5110.9|5090.9|5108|5088|0
1620287700000|2021-05-06 07:55:00|5109.1|5089.1|5108|5088|5110|5090|5107.5|5087.5|0
1620288000000|2021-05-06 08:00:00|5107.9|5087.9|5109.4|5089.4|5109.6|5089.6|5107.3|5087.3|0
1620288300000|2021-05-06 08:05:00|5109.5|5089.5|5113.5|5093.5|5113.5|5093.5|5109.1|5089.1|0
1620288600000|2021-05-06 08:10:00|5113.3|5093.3|5111.9|5091.9|5113.7|5093.7|5111.8|5091.8|0
1620288900000|2021-05-06 08:15:00|5112|5092|5110|5090|5112.2|5092.2|5110|5090|0
1620289200000|2021-05-06 08:20:00|5109.9|5089.9|5111.8|5091.8|5112|5092|5109.2|5089.2|0
1620289500000|2021-05-06 08:25:00|5112|5092|5113.8|5093.8|5113.9|5093.9|5112|5092|0
1620289800000|2021-05-06 08:30:00|5113.7|5093.7|5113.1|5093.1|5114.2|5094.2|5113|5093|0
1620290100000|2021-05-06 08:35:00|5113.3|5093.3|5109|5089|5113.7|5093.7|5108.9|5088.9|0
1620290400000|2021-05-06 08:40:00|5109.3|5089.3|5107.3|5087.3|5109.7|5089.7|5107.1|5087.1|0
1620290700000|2021-05-06 08:45:00|5107.2|5087.2|5103.9|5083.9|5107.3|5087.3|5102.8|5082.8|0
1620291000000|2021-05-06 08:50:00|5103.8|5083.8|5103.5|5083.5|5105.2|5085.2|5103.4|5083.4|0
1620291300000|2021-05-06 08:55:00|5103.3|5083.3|5102|5082|5103.3|5083.3|5101.5|5081.5|0
1620291600000|2021-05-06 09:00:00|5101.9|5081.9|5101.9|5081.9|5103.3|5083.3|5101.6|5081.6|0
1620291900000|2021-05-06 09:05:00|5101.7|5081.7|5104.7|5084.7|5105.2|5085.2|5101.7|5081.7|0
1620292200000|2021-05-06 09:10:00|5104.6|5084.6|5101.7|5081.7|5106.7|5086.7|5101.4|5081.4|0
1620292500000|2021-05-06 09:15:00|5101.6|5081.6|5095.3|5075.3|5101.7|5081.7|5095|5075|0
1620292800000|2021-05-06 09:20:00|5095.2|5075.2|5096.3|5076.3|5096.3|5076.3|5094.6|5074.6|0
1620293100000|2021-05-06 09:25:00|5096.1|5076.1|5094.8|5074.8|5096.4|5076.4|5094.5|5074.5|0
1620293400000|2021-05-06 09:30:00|5094.7|5074.7|5088.8|5068.8|5094.7|5074.7|5087.9|5067.9|0
1620293700000|2021-05-06 09:35:00|5088.9|5068.9|5087.6|5067.6|5089.2|5069.2|5087.1|5067.1|0
1620294000000|2021-05-06 09:40:00|5087.5|5067.5|5086.7|5066.7|5087.5|5067.5|5085.5|5065.5|0
1620294300000|2021-05-06 09:45:00|5086.6|5066.6|5090|5070|5090.4|5070.4|5086.6|5066.6|0
1620294600000|2021-05-06 09:50:00|5090.1|5070.1|5090|5070|5091.2|5071.2|5089.4|5069.4|0
1620294900000|2021-05-06 09:55:00|5089.9|5069.9|5087.4|5067.4|5090|5070|5087.3|5067.3|0
1620295200000|2021-05-06 10:00:00|5087.2|5067.2|5086|5066|5087.4|5067.4|5085.1|5065.1|0
1620295500000|2021-05-06 10:05:00|5086.1|5066.1|5093|5073|5093.2|5073.2|5086.1|5066.1|0
1620295800000|2021-05-06 10:10:00|5093.1|5073.1|5093.8|5073.8|5095.2|5075.2|5092.4|5072.4|0
1620296100000|2021-05-06 10:15:00|5093.6|5073.6|5093.7|5073.7|5093.9|5073.9|5092.6|5072.6|0
1620296400000|2021-05-06 10:20:00|5093.6|5073.6|5094.2|5074.2|5094.3|5074.3|5092.5|5072.5|0
1620296700000|2021-05-06 10:25:00|5094.3|5074.3|5092.9|5072.9|5094.8|5074.8|5092.8|5072.8|0
1620297000000|2021-05-06 10:30:00|5092.7|5072.7|5092.7|5072.7|5093|5073|5091.8|5071.8|0
1620297300000|2021-05-06 10:35:00|5092.8|5072.8|5090.7|5070.7|5094.5|5074.5|5090.6|5070.6|0
1620297600000|2021-05-06 10:40:00|5090.8|5070.8|5090|5070|5091.8|5071.8|5089.9|5069.9|0
1620297900000|2021-05-06 10:45:00|5089.9|5069.9|5088.3|5068.3|5091.5|5071.5|5087.4|5067.4|0
1620298200000|2021-05-06 10:50:00|5088.5|5068.5|5088.4|5068.4|5088.8|5068.8|5087.7|5067.7|0
1620298500000|2021-05-06 10:55:00|5088.3|5068.3|5084.9|5064.9|5088.6|5068.6|5084.8|5064.8|0
1620298800000|2021-05-06 11:00:00|5085|5065|5088.9|5068.9|5088.9|5068.9|5084.8|5064.8|0
1620299100000|2021-05-06 11:05:00|5088.8|5068.8|5090.4|5070.4|5090.4|5070.4|5088.3|5068.3|0
1620299400000|2021-05-06 11:10:00|5090.5|5070.5|5088.5|5068.5|5091.3|5071.3|5088.5|5068.5|0
1620299700000|2021-05-06 11:15:00|5088.4|5068.4|5086.6|5066.6|5089.5|5069.5|5086.6|5066.6|0
1620300000000|2021-05-06 11:20:00|5086.3|5066.3|5084.4|5064.4|5086.3|5066.3|5083.9|5063.9|0
1620300300000|2021-05-06 11:25:00|5084.3|5064.3|5082.7|5062.7|5084.4|5064.4|5082.3|5062.3|0
1620300600000|2021-05-06 11:30:00|5082.6|5062.6|5082.9|5062.9|5083.6|5063.6|5082.5|5062.5|0
1620300900000|2021-05-06 11:35:00|5082.5|5062.5|5078.5|5058.5|5082.8|5062.8|5078.3|5058.3|0
1620301200000|2021-05-06 11:40:00|5078.4|5058.4|5080.4|5060.4|5080.4|5060.4|5077.8|5057.8|0
1620301500000|2021-05-06 11:45:00|5080.5|5060.5|5080.5|5060.5|5081.3|5061.3|5080|5060|0
1620301800000|2021-05-06 11:50:00|5080.3|5060.3|5080|5060|5080.5|5060.5|5079.8|5059.8|0
1620302100000|2021-05-06 11:55:00|5080.2|5060.2|5080.8|5060.8|5081|5061|5080.1|5060.1|0
1620302400000|2021-05-06 12:00:00|5080.7|5060.7|5079.5|5059.5|5080.9|5060.9|5079.5|5059.5|0
1620302700000|2021-05-06 12:05:00|5079.4|5059.4|5078.7|5058.7|5079.4|5059.4|5077.4|5057.4|0
1620303000000|2021-05-06 12:10:00|5078.9|5058.9|5077.4|5057.4|5079.6|5059.6|5077.4|5057.4|0
1620303300000|2021-05-06 12:15:00|5077.3|5057.3|5076.5|5056.5|5077.3|5057.3|5075.4|5055.4|0
1620303600000|2021-05-06 12:20:00|5076.6|5056.6|5073.3|5053.3|5076.6|5056.6|5073.3|5053.3|0
1620303900000|2021-05-06 12:25:00|5073.9|5053.9|5073.6|5053.6|5074.7|5054.7|5072.8|5052.8|0
1620304200000|2021-05-06 12:30:00|5073.7|5053.7|5075.8|5055.8|5075.8|5055.8|5073.5|5053.5|0
1620304500000|2021-05-06 12:35:00|5075.9|5055.9|5075.5|5055.5|5076.5|5056.5|5075.4|5055.4|0
1620304800000|2021-05-06 12:40:00|5075.1|5055.1|5075.3|5055.3|5075.6|5055.6|5074.5|5054.5|0
1620305100000|2021-05-06 12:45:00|5075.2|5055.2|5077|5057|5077.3|5057.3|5074.7|5054.7|0
1620305400000|2021-05-06 12:50:00|5077.1|5057.1|5077.9|5057.9|5079.5|5059.5|5077|5057|0
1620305700000|2021-05-06 12:55:00|5077.7|5057.7|5076|5056|5078.1|5058.1|5076|5056|0
1620306000000|2021-05-06 13:00:00|5076.1|5056.1|5079.2|5059.2|5079.3|5059.3|5075.8|5055.8|0
1620306300000|2021-05-06 13:05:00|5079.1|5059.1|5081.5|5061.5|5081.5|5061.5|5077.6|5057.6|0
1620306600000|2021-05-06 13:10:00|5081.6|5061.6|5083.2|5063.2|5083.4|5063.4|5081.4|5061.4|0
1620306900000|2021-05-06 13:15:00|5083.3|5063.3|5083.3|5063.3|5083.5|5063.5|5082.3|5062.3|0
1620307200000|2021-05-06 13:20:00|5083.7|5063.7|5086.9|5066.9|5087.6|5067.6|5083.6|5063.6|0
1620307500000|2021-05-06 13:25:00|5087.1|5067.1|5087|5067|5087.6|5067.6|5086.7|5066.7|0
1620307800000|2021-05-06 13:30:00|5087.1|5067.1|5087.1|5067.1|5087.8|5067.8|5085.3|5065.3|0
1620308100000|2021-05-06 13:35:00|5087.2|5067.2|5090.2|5070.2|5090.2|5070.2|5086.8|5066.8|0
1620308400000|2021-05-06 13:40:00|5090.3|5070.3|5091.2|5071.2|5092.4|5072.4|5087.7|5067.7|0
1620308700000|2021-05-06 13:45:00|5091|5071|5091.5|5071.5|5093|5073|5089.6|5069.6|0
1620309000000|2021-05-06 13:50:00|5091.4|5071.4|5092|5072|5092.3|5072.3|5090.7|5070.7|0
1620309300000|2021-05-06 13:55:00|5092.1|5072.1|5089.1|5069.1|5092.2|5072.2|5088.9|5068.9|0
1620309600000|2021-05-06 14:00:00|5088.9|5068.9|5086.2|5066.2|5088.9|5068.9|5085.5|5065.5|0
1620309900000|2021-05-06 14:05:00|5086.3|5066.3|5084.1|5064.1|5086.4|5066.4|5083.9|5063.9|0
1620310200000|2021-05-06 14:10:00|5084.4|5064.4|5087.5|5067.5|5087.6|5067.6|5084.4|5064.4|0
1620310500000|2021-05-06 14:15:00|5087.6|5067.6|5088.7|5068.7|5090|5070|5087.4|5067.4|0
1620310800000|2021-05-06 14:20:00|5089|5069|5092.4|5072.4|5092.4|5072.4|5088.7|5068.7|0
1620311100000|2021-05-06 14:25:00|5092.3|5072.3|5096.8|5076.8|5096.9|5076.9|5092.2|5072.2|0
1620311400000|2021-05-06 14:30:00|5096.9|5076.9|5098|5078|5099.2|5079.2|5096|5076|0
1620311700000|2021-05-06 14:35:00|5098.1|5078.1|5101|5081|5101|5081|5097.8|5077.8|0
1620312000000|2021-05-06 14:40:00|5100.9|5080.9|5100|5080|5101.1|5081.1|5099.6|5079.6|0
1620312300000|2021-05-06 14:45:00|5100.1|5080.1|5098.1|5078.1|5100.4|5080.4|5098.1|5078.1|0
1620312600000|2021-05-06 14:50:00|5098.2|5078.2|5096.1|5076.1|5099.4|5079.4|5096|5076|0
1620312900000|2021-05-06 14:55:00|5096.2|5076.2|5094.8|5074.8|5096.4|5076.4|5094.3|5074.3|0
1620313200000|2021-05-06 15:00:00|5095.4|5075.4|5094.4|5074.4|5096.3|5076.3|5094|5074|0
1620313500000|2021-05-06 15:05:00|5094.3|5074.3|5094.4|5074.4|5095.2|5075.2|5094|5074|0
1620313800000|2021-05-06 15:10:00|5094.5|5074.5|5095.8|5075.8|5095.9|5075.9|5094.5|5074.5|0
1620314100000|2021-05-06 15:15:00|5095.7|5075.7|5096.9|5076.9|5097|5077|5095.2|5075.2|0
1620314400000|2021-05-06 15:20:00|5097.1|5077.1|5097.9|5077.9|5097.9|5077.9|5096.1|5076.1|0
1620314700000|2021-05-06 15:25:00|5098.1|5078.1|5101.1|5081.1|5101.2|5081.2|5097.4|5077.4|0
1620315000000|2021-05-06 15:30:00|5081.5|5031.5|5086|5036|5086|5036|5077.1|5027.1|0
1620315300000|2021-05-06 15:35:00|5085.9|5035.9|5087.2|5037.2|5087.2|5037.2|5084.7|5034.7|0
1620315600000|2021-05-06 15:40:00|5087.3|5037.3|5089.9|5039.9|5093.6|5043.6|5087.2|5037.2|0
1620315900000|2021-05-06 15:45:00|5090|5040|5091.2|5041.2|5091.2|5041.2|5089.9|5039.9|0
1620316200000|2021-05-06 15:50:00|5091.7|5041.7|5091|5041|5093.8|5043.8|5091|5041|0
1620316500000|2021-05-06 15:55:00|5091.1|5041.1|5090.9|5040.9|5092.3|5042.3|5089.7|5039.7|0
1620316800000|2021-05-06 16:00:00|5091|5041|5091|5041|5092.2|5042.2|5089.7|5039.7|0
1620317100000|2021-05-06 16:05:00|5090.9|5040.9|5087.2|5037.2|5090.9|5040.9|5087.2|5037.2|0
1620317400000|2021-05-06 16:10:00|5087.3|5037.3|5085.9|5035.9|5088.5|5038.5|5085.9|5035.9|0
1620317700000|2021-05-06 16:15:00|5086|5036|5088.5|5038.5|5089.8|5039.8|5085.9|5035.9|0
1620318000000|2021-05-06 16:20:00|5088|5038|5091|5041|5091|5041|5087.3|5037.3|0
1620318300000|2021-05-06 16:25:00|5091.1|5041.1|5096.1|5046.1|5096.1|5046.1|5091.1|5041.1|0
1620318600000|2021-05-06 16:30:00|5096.2|5046.2|5093.6|5043.6|5097.4|5047.4|5093.6|5043.6|0
1620318900000|2021-05-06 16:35:00|5093.5|5043.5|5093.4|5043.4|5093.5|5043.5|5089.7|5039.7|0
1620319200000|2021-05-06 16:40:00|5092.2|5042.2|5094.8|5044.8|5096|5046|5092.2|5042.2|0
1620319500000|2021-05-06 16:45:00|5094.3|5044.3|5092.2|5042.2|5094.8|5044.8|5092.2|5042.2|0
1620319800000|2021-05-06 16:50:00|5092.3|5042.3|5094.7|5044.7|5096|5046|5092.3|5042.3|0
1620320100000|2021-05-06 16:55:00|5093.5|5043.5|5093.3|5043.3|5094.7|5044.7|5092.1|5042.1|0
1620320400000|2021-05-06 17:00:00|5092.9|5042.9|5093.5|5043.5|5095.9|5045.9|5092.1|5042.1|0
1620320700000|2021-05-06 17:05:00|5093|5043|5092.2|5042.2|5093.5|5043.5|5089.6|5039.6|0
1620321000000|2021-05-06 17:10:00|5092.1|5042.1|5089.6|5039.6|5093.5|5043.5|5089.6|5039.6|0
1620321300000|2021-05-06 17:15:00|5090.1|5040.1|5088.3|5038.3|5090.9|5040.9|5088.2|5038.2|0
1620321600000|2021-05-06 17:20:00|5088.8|5038.8|5089.5|5039.5|5090.8|5040.8|5087|5037|0
1620321900000|2021-05-06 17:25:00|5089.4|5039.4|5090.8|5040.8|5092.1|5042.1|5089.4|5039.4|0
1620322200000|2021-05-06 17:30:00|5091.2|5041.2|5092.1|5042.1|5092.1|5042.1|5090.8|5040.8|0
1620322500000|2021-05-06 17:35:00|5092.6|5042.6|5090.8|5040.8|5093.4|5043.4|5090.8|5040.8|0
1620322800000|2021-05-06 17:40:00|5092|5042|5092|5042|5093.3|5043.3|5089.5|5039.5|0
1620323100000|2021-05-06 17:45:00|5091.9|5041.9|5092|5042|5092|5042|5090.7|5040.7|0
1620323400000|2021-05-06 17:50:00|5091.9|5041.9|5089.3|5039.3|5092|5042|5089.3|5039.3|0
1620323700000|2021-05-06 17:55:00|5089.4|5039.4|5088.1|5038.1|5090.6|5040.6|5088.1|5038.1|0
1620324000000|2021-05-06 18:00:00|5088.6|5038.6|5089.4|5039.4|5090.6|5040.6|5088|5038|0
1620324300000|2021-05-06 18:05:00|5089.3|5039.3|5089.4|5039.4|5090.7|5040.7|5088.1|5038.1|0
1620324600000|2021-05-06 18:10:00|5089.5|5039.5|5090.7|5040.7|5093.2|5043.2|5084.2|5034.2|0
1620324900000|2021-05-06 18:15:00|5090.6|5040.6|5090.6|5040.6|5091.9|5041.9|5089.3|5039.3|0
1620325200000|2021-05-06 18:20:00|5090.1|5040.1|5091.9|5041.9|5091.9|5041.9|5088|5038|0
1620325500000|2021-05-06 18:25:00|5092|5042|5086.7|5036.7|5092|5042|5085.4|5035.4|0
1620325800000|2021-05-06 18:30:00|5086.6|5036.6|5086.7|5036.7|5088|5038|5085.4|5035.4|0
1620326100000|2021-05-06 18:35:00|5086.6|5036.6|5086.7|5036.7|5088|5038|5085.4|5035.4|0
1620326400000|2021-05-06 18:40:00|5087.2|5037.2|5086.6|5036.6|5089.2|5039.2|5085.3|5035.3|0
1620326700000|2021-05-06 18:45:00|5086.7|5036.7|5090.4|5040.4|5091.7|5041.7|5086.7|5036.7|0
1620327000000|2021-05-06 18:50:00|5090.5|5040.5|5091.8|5041.8|5093.1|5043.1|5089.2|5039.2|0
1620327300000|2021-05-06 18:55:00|5092.2|5042.2|5091.6|5041.6|5094.3|5044.3|5091.6|5041.6|0
1620327600000|2021-05-06 19:00:00|5091.7|5041.7|5090.5|5040.5|5093|5043|5089.2|5039.2|0
1620327900000|2021-05-06 19:05:00|5090.4|5040.4|5091.8|5041.8|5091.8|5041.8|5090.4|5040.4|0
1620328200000|2021-05-06 19:10:00|5091.3|5041.3|5093.2|5043.2|5094.6|5044.6|5090.6|5040.6|0
1620328500000|2021-05-06 19:15:00|5092.7|5042.7|5092|5042|5093.3|5043.3|5090.7|5040.7|0
1620328800000|2021-05-06 19:20:00|5091.9|5041.9|5093.2|5043.2|5093.2|5043.2|5091.9|5041.9|0
1620329100000|2021-05-06 19:25:00|5092|5042|5095.8|5045.8|5097.1|5047.1|5092|5042|0
1620329400000|2021-05-06 19:30:00|5095.3|5045.3|5095.9|5045.9|5098.4|5048.4|5094.6|5044.6|0
1620329700000|2021-05-06 19:35:00|5096|5046|5099.8|5049.8|5099.9|5049.9|5095.9|5045.9|0
1620330000000|2021-05-06 19:40:00|5099.9|5049.9|5101.1|5051.1|5101.2|5051.2|5099.8|5049.8|0
1620330300000|2021-05-06 19:45:00|5101.6|5051.6|5104.9|5054.9|5104.9|5054.9|5101.6|5051.6|0
1620330600000|2021-05-06 19:50:00|5105|5055|5105.2|5055.2|5109|5059|5103.8|5053.8|0
1620330900000|2021-05-06 19:55:00|5105.3|5055.3|5108.6|5058.6|5109.3|5059.3|5104|5054|0
1620331200000|2021-05-06 20:00:00|5106.3|5056.3|5108.1|5058.1|5109.3|5059.3|5105.4|5055.4|0
1620331500000|2021-05-06 20:05:00|5107.9|5057.9|5107|5057|5108.6|5058.6|5106.7|5056.7|0
1620331800000|2021-05-06 20:10:00|5107.4|5057.4|5107.4|5057.4|5107.7|5057.7|5106|5056|0
1620332100000|2021-05-06 20:15:00|5107.5|5057.5|5107.4|5057.4|5107.6|5057.6|5107|5057|0
1620332400000|2021-05-06 20:20:00|5106.9|5056.9|5106.9|5056.9|5107.4|5057.4|5106.9|5056.9|0
1620332700000|2021-05-06 20:25:00|5106.8|5056.8|5106.3|5056.3|5106.8|5056.8|5106.3|5056.3|0
1620333000000|2021-05-06 20:30:00|5106.2|5056.2|5105.8|5055.8|5106.6|5056.6|5105.6|5055.6|0
1620333300000|2021-05-06 20:35:00|5105.9|5055.9|5107.1|5057.1|5107.5|5057.5|5105.6|5055.6|0
1620333600000|2021-05-06 20:40:00|5107.5|5057.5|5107.5|5057.5|5108|5058|5106.9|5056.9|0
1620333900000|2021-05-06 20:45:00|5107.1|5057.1|5107.7|5057.7|5108|5058|5107.1|5057.1|0
1620334200000|2021-05-06 20:50:00|5107.5|5057.5|5109.7|5059.7|5109.7|5059.7|5107.1|5057.1|0
1620334500000|2021-05-06 20:55:00|5109.6|5059.6|5109|5059|5109.9|5059.9|5108.5|5058.5|0
1620334800000|2021-05-06 21:00:00|5108.9|5058.9|5109|5059|5109.1|5059.1|5108.7|5058.7|0
1620335100000|2021-05-06 21:05:00|5108.9|5058.9|5109|5059|5109|5059|5108.7|5058.7|0
1620335400000|2021-05-06 21:10:00|5108.9|5058.9|5108.6|5058.6|5109.1|5059.1|5108.5|5058.5|0
1620335700000|2021-05-06 21:15:00|5108.7|5058.7|5108.3|5058.3|5108.7|5058.7|5108|5058|0
1620336000000|2021-05-06 21:20:00|5108.6|5058.6|5108.5|5058.5|5108.7|5058.7|5108.2|5058.2|0
1620336300000|2021-05-06 21:25:00|5108.6|5058.6|5108.5|5058.5|5108.6|5058.6|5108.5|5058.5|0
1620336600000|2021-05-06 21:30:00|5108.3|5058.3|5108.5|5058.5|5108.5|5058.5|5108.3|5058.3|0
1620336900000|2021-05-06 21:35:00|5108.7|5058.7|5108.9|5058.9|5108.9|5058.9|5108.6|5058.6|0
1620337200000|2021-05-06 21:40:00|5108.8|5058.8|5108.6|5058.6|5108.8|5058.8|5108.3|5058.3|0
1620337500000|2021-05-06 21:45:00|5108.5|5058.5|5108.7|5058.7|5108.7|5058.7|5108.5|5058.5|0
1620337800000|2021-05-06 21:50:00|5108.8|5058.8|5108.8|5058.8|5108.9|5058.9|5108.6|5058.6|0
1620338100000|2021-05-06 21:55:00|5108.7|5058.7|5109.1|5059.1|5109.4|5059.4|5108.7|5058.7|0
1620338400000|2021-05-06 22:00:00|5109.3|5059.3|5108.4|5058.4|5111.3|5061.3|5108.4|5058.4|0
1620338700000|2021-05-06 22:05:00|5108.6|5058.6|5107.2|5057.2|5108.9|5058.9|5107.2|5057.2|0
1620339000000|2021-05-06 22:10:00|5107.3|5057.3|5107.2|5057.2|5107.5|5057.5|5107|5057|0
1620339300000|2021-05-06 22:15:00|5107.3|5057.3|5108.1|5058.1|5108.1|5058.1|5106.5|5056.5|0
1620339600000|2021-05-06 22:20:00|5107.5|5057.5|5107.2|5057.2|5107.7|5057.7|5107|5057|0
1620339900000|2021-05-06 22:25:00|5107|5057|5107|5057|5107.2|5057.2|5106.8|5056.8|0
1620340200000|2021-05-06 22:30:00|5107.2|5057.2|5106.5|5056.5|5107.2|5057.2|5106.5|5056.5|0
1620340500000|2021-05-06 22:35:00|5106.4|5056.4|5106.5|5056.5|5106.5|5056.5|5106.2|5056.2|0
1620340800000|2021-05-06 22:40:00|5106.4|5056.4|5106.5|5056.5|5106.7|5056.7|5106.2|5056.2|0
1620341100000|2021-05-06 22:45:00|5106.4|5056.4|5106.2|5056.2|5106.4|5056.4|5106.2|5056.2|0
1620341400000|2021-05-06 22:50:00|5105.8|5055.8|5106.2|5056.2|5106.5|5056.5|5105.8|5055.8|0
1620341700000|2021-05-06 22:55:00|5106.5|5056.5|5106.2|5056.2|5106.5|5056.5|5106|5056|0
1620342000000|2021-05-06 23:00:00|5106.5|5056.5|5107.2|5057.2|5107.2|5057.2|5106.2|5056.2|0
1620342300000|2021-05-06 23:05:00|5107.3|5057.3|5105.6|5055.6|5107.5|5057.5|5105.6|5055.6|0
1620342600000|2021-05-06 23:10:00|5105.5|5055.5|5105.6|5055.6|5105.6|5055.6|5105.1|5055.1|0
1620342900000|2021-05-06 23:15:00|5105.8|5055.8|5105.8|5055.8|5106.5|5056.5|5105.8|5055.8|0
1620343200000|2021-05-06 23:20:00|5105.6|5055.6|5105.4|5055.4|5105.8|5055.8|5104.8|5054.8|0
1620343500000|2021-05-06 23:25:00|5105.5|5055.5|5105.1|5055.1|5105.8|5055.8|5105.1|5055.1|0
1620343800000|2021-05-06 23:30:00|5105|5055|5105.3|5055.3|5105.3|5055.3|5104.5|5054.5|0
1620344100000|2021-05-06 23:35:00|5105.1|5055.1|5105.3|5055.3|5105.6|5055.6|5105.1|5055.1|0
1620344400000|2021-05-06 23:40:00|5105.6|5055.6|5105.1|5055.1|5105.6|5055.6|5104.8|5054.8|0
1620344700000|2021-05-06 23:45:00|5105|5055|5105.1|5055.1|5105.3|5055.3|5104.5|5054.5|0
1620345000000|2021-05-06 23:50:00|5105|5055|5105.6|5055.6|5105.8|5055.8|5104.5|5054.5|0
1620345300000|2021-05-06 23:55:00|5105.8|5055.8|5105.8|5055.8|5106.2|5056.2|5105.6|5055.6|0
1620345600000|2021-05-07 00:00:00|5105.6|5055.6|5103.7|5053.7|5105.8|5055.8|5103.4|5053.4|0
1620345900000|2021-05-07 00:05:00|5103.6|5053.6|5104.3|5054.3|5104.5|5054.5|5103.1|5053.1|0
1620346200000|2021-05-07 00:10:00|5103.9|5053.9|5104.8|5054.8|5104.8|5054.8|5103.1|5053.1|0
1620346500000|2021-05-07 00:15:00|5103.6|5053.6|5098.5|5048.5|5103.6|5053.6|5098.5|5048.5|0
1620346800000|2021-05-07 00:20:00|5099|5049|5101|5051|5101|5051|5098.5|5048.5|0
1620347100000|2021-05-07 00:25:00|5101.4|5051.4|5104.7|5054.7|5104.7|5054.7|5101.4|5051.4|0
1620347400000|2021-05-07 00:30:00|5105.3|5055.3|5106|5056|5107.2|5057.2|5104.7|5054.7|0
1620347700000|2021-05-07 00:35:00|5105.5|5055.5|5104.8|5054.8|5106|5056|5104.8|5054.8|0
1620348000000|2021-05-07 00:40:00|5105|5055|5104.8|5054.8|5106|5056|5104.7|5054.7|0
1620348300000|2021-05-07 00:45:00|5104.9|5054.9|5107.3|5057.3|5108.5|5058.5|5104.9|5054.9|0
1620348600000|2021-05-07 00:50:00|5107.2|5057.2|5108.4|5058.4|5108.5|5058.5|5107.2|5057.2|0
1620348900000|2021-05-07 00:55:00|5108.2|5058.2|5109.7|5059.7|5109.7|5059.7|5107.8|5057.8|0
1620349200000|2021-05-07 01:00:00|5110.2|5060.2|5111|5061|5112.3|5062.3|5108.5|5058.5|0
1620349500000|2021-05-07 01:05:00|5111.5|5061.5|5112.3|5062.3|5113.6|5063.6|5111.5|5061.5|0
1620349800000|2021-05-07 01:10:00|5112.8|5062.8|5113.6|5063.6|5113.6|5063.6|5112.3|5062.3|0
1620350100000|2021-05-07 01:15:00|5113.7|5063.7|5113.6|5063.6|5114.9|5064.9|5113.6|5063.6|0
1620350400000|2021-05-07 01:20:00|5112.4|5062.4|5113.6|5063.6|5113.6|5063.6|5112.3|5062.3|0
1620350700000|2021-05-07 01:25:00|5114.8|5064.8|5113.6|5063.6|5114.8|5064.8|5113.5|5063.5|0
1620351000000|2021-05-07 01:30:00|5113.5|5063.5|5112.3|5062.3|5113.6|5063.6|5112.3|5062.3|0
1620351300000|2021-05-07 01:35:00|5112.7|5062.7|5112.3|5062.3|5113.5|5063.5|5112.3|5062.3|0
1620351600000|2021-05-07 01:40:00|5112.8|5062.8|5113.6|5063.6|5114.8|5064.8|5112.3|5062.3|0
1620351900000|2021-05-07 01:45:00|5113.8|5063.8|5113.6|5063.6|5114.8|5064.8|5113.6|5063.6|0
1620352200000|2021-05-07 01:50:00|5113.8|5063.8|5113.6|5063.6|5114.8|5064.8|5113.6|5063.6|0
1620352500000|2021-05-07 01:55:00|5113.5|5063.5|5113.6|5063.6|5113.6|5063.6|5113.5|5063.5|0
1620352800000|2021-05-07 02:00:00|5114|5064|5116|5066|5116.1|5066.1|5114|5064|0
1620353100000|2021-05-07 02:05:00|5115.9|5065.9|5114.7|5064.7|5115.9|5065.9|5113.4|5063.4|0
1620353400000|2021-05-07 02:10:00|5114.6|5064.6|5113.4|5063.4|5114.7|5064.7|5113.4|5063.4|0
1620353700000|2021-05-07 02:15:00|5113.3|5063.3|5112.2|5062.2|5113.4|5063.4|5112.1|5062.1|0
1620354000000|2021-05-07 02:20:00|5112.1|5062.1|5114.6|5064.6|5114.6|5064.6|5112.1|5062.1|0
1620354600000|2021-05-07 02:30:00|5114.1|5064.1|5114.6|5064.6|5114.6|5064.6|5113.4|5063.4|0
1620355200000|2021-05-07 02:40:00|5114.1|5064.1|5113.4|5063.4|5114.1|5064.1|5113.4|5063.4|0
1620355500000|2021-05-07 02:45:00|5113.3|5063.3|5112.1|5062.1|5114.6|5064.6|5112.1|5062.1|0
1620355800000|2021-05-07 02:50:00|5112|5062|5112.1|5062.1|5112.1|5062.1|5110.8|5060.8|0
1620356100000|2021-05-07 02:55:00|5112.6|5062.6|5112.1|5062.1|5113.3|5063.3|5110.9|5060.9|0
1620356400000|2021-05-07 03:00:00|5112.2|5062.2|5112.1|5062.1|5113.4|5063.4|5112.1|5062.1|0
1620356700000|2021-05-07 03:05:00|5112|5062|5112.1|5062.1|5113.3|5063.3|5110.9|5060.9|0
1620357000000|2021-05-07 03:10:00|5112.6|5062.6|5110.9|5060.9|5113.3|5063.3|5110.9|5060.9|0
1620357300000|2021-05-07 03:15:00|5111.1|5061.1|5112.1|5062.1|5112.1|5062.1|5111.1|5061.1|0
1620357600000|2021-05-07 03:20:00|5112.6|5062.6|5112.2|5062.2|5113.4|5063.4|5112.1|5062.1|0
1620357900000|2021-05-07 03:25:00|5112.1|5062.1|5112.2|5062.2|5112.2|5062.2|5110.9|5060.9|0
1620358200000|2021-05-07 03:30:00|5111.7|5061.7|5112.2|5062.2|5112.2|5062.2|5110.9|5060.9|0
1620358500000|2021-05-07 03:35:00|5112.1|5062.1|5110.9|5060.9|5112.1|5062.1|5110.9|5060.9|0
1620358800000|2021-05-07 03:40:00|5111|5061|5112.1|5062.1|5112.2|5062.2|5110.9|5060.9|0
1620359100000|2021-05-07 03:45:00|5111.7|5061.7|5112.1|5062.1|5112.1|5062.1|5110.8|5060.8|0
1620359700000|2021-05-07 03:55:00|5111.7|5061.7|5112.1|5062.1|5112.1|5062.1|5110.9|5060.9|0
1620360000000|2021-05-07 04:00:00|5111.6|5061.6|5112.1|5062.1|5112.1|5062.1|5110.9|5060.9|0
1620360300000|2021-05-07 04:05:00|5110.9|5060.9|5110.8|5060.8|5110.9|5060.9|5110.8|5060.8|0
1620360600000|2021-05-07 04:10:00|5110.9|5060.9|5110.9|5060.9|5110.9|5060.9|5110.8|5060.8|0
1620360900000|2021-05-07 04:15:00|5111.4|5061.4|5110.9|5060.9|5112.1|5062.1|5110.9|5060.9|0
1620361200000|2021-05-07 04:20:00|5111.1|5061.1|5112.4|5062.4|5112.4|5062.4|5110.9|5060.9|0
1620361500000|2021-05-07 04:25:00|5113.8|5063.8|5115|5065|5115.1|5065.1|5113.8|5063.8|0
1620361800000|2021-05-07 04:30:00|5115.1|5065.1|5116.3|5066.3|5116.3|5066.3|5115.1|5065.1|0
1620362100000|2021-05-07 04:35:00|5116|5066|5116.3|5066.3|5116.3|5066.3|5115.1|5065.1|0
1620362400000|2021-05-07 04:40:00|5115.8|5065.8|5116.3|5066.3|5116.3|5066.3|5115.1|5065.1|0
1620363000000|2021-05-07 04:50:00|5115.8|5065.8|5116.3|5066.3|5116.3|5066.3|5115.1|5065.1|0
1620363300000|2021-05-07 04:55:00|5116.4|5066.4|5117.5|5067.5|5117.5|5067.5|5116.3|5066.3|0
1620363600000|2021-05-07 05:00:00|5117.1|5067.1|5115|5065|5117.5|5067.5|5115|5065|0
1620363900000|2021-05-07 05:05:00|5115.4|5065.4|5116.2|5066.2|5117.5|5067.5|5115|5065|0
1620364200000|2021-05-07 05:10:00|5116.7|5066.7|5116.2|5066.2|5117.5|5067.5|5116.2|5066.2|0
1620364500000|2021-05-07 05:15:00|5116.7|5066.7|5118.7|5068.7|5118.7|5068.7|5116.7|5066.7|0
1620364800000|2021-05-07 05:20:00|5118.2|5068.2|5116.3|5066.3|5118.7|5068.7|5116.3|5066.3|0
1620365100000|2021-05-07 05:25:00|5115.8|5065.8|5116.2|5066.2|5116.3|5066.3|5115|5065|0
1620365400000|2021-05-07 05:30:00|5116.3|5066.3|5117.4|5067.4|5118.7|5068.7|5115|5065|0
1620365700000|2021-05-07 05:35:00|5116.9|5066.9|5116.2|5066.2|5117.4|5067.4|5116.2|5066.2|0
1620366000000|2021-05-07 05:40:00|5115.8|5065.8|5115|5065|5116.2|5066.2|5115|5065|0
1620366600000|2021-05-07 05:50:00|5115.4|5065.4|5116.2|5066.2|5116.2|5066.2|5115|5065|0
1620366900000|2021-05-07 05:55:00|5116|5066|5116.2|5066.2|5117.4|5067.4|5115.6|5065.6|0
1620367200000|2021-05-07 06:00:00|5116.7|5066.7|5112.6|5062.6|5118.7|5068.7|5111.3|5061.3|0
1620367500000|2021-05-07 06:05:00|5112.5|5062.5|5117.5|5067.5|5117.5|5067.5|5112.5|5062.5|0
1620367800000|2021-05-07 06:10:00|5117.9|5067.9|5116.2|5066.2|5118.7|5068.7|5114.9|5064.9|0
1620368100000|2021-05-07 06:15:00|5117.4|5067.4|5116.1|5066.1|5117.4|5067.4|5114.9|5064.9|0
1620368400000|2021-05-07 06:20:00|5116.2|5066.2|5116.2|5066.2|5116.2|5066.2|5114.9|5064.9|0
1620368700000|2021-05-07 06:25:00|5116.1|5066.1|5114.9|5064.9|5116.2|5066.2|5114.9|5064.9|0
1620369000000|2021-05-07 06:30:00|5115.4|5065.4|5117.4|5067.4|5117.4|5067.4|5115.4|5065.4|0
1620369300000|2021-05-07 06:35:00|5117.3|5067.3|5117.3|5067.3|5118.6|5068.6|5116.1|5066.1|0
1620369600000|2021-05-07 06:40:00|5116.9|5066.9|5117.4|5067.4|5117.4|5067.4|5116.1|5066.1|0
1620369900000|2021-05-07 06:45:00|5117.3|5067.3|5116.2|5066.2|5117.4|5067.4|5116.2|5066.2|0
1620370200000|2021-05-07 06:50:00|5116.6|5066.6|5116.1|5066.1|5117.4|5067.4|5114.9|5064.9|0
1620370500000|2021-05-07 06:55:00|5116.6|5066.6|5124.8|5074.8|5125.8|5075.8|5116|5066|0
1620370800000|2021-05-07 07:00:00|5125.2|5075.2|5123.3|5073.3|5130.6|5080.6|5122.1|5072.1|0
1620371100000|2021-05-07 07:05:00|5123.4|5073.4|5078|5058|5124.6|5074.6|5073.9|5053.9|0
1620371400000|2021-05-07 07:10:00|5077.8|5057.8|5071.9|5051.9|5078.4|5058.4|5071.8|5051.8|0
1620371700000|2021-05-07 07:15:00|5072|5052|5069.4|5049.4|5072.6|5052.6|5067.8|5047.8|0
1620372000000|2021-05-07 07:20:00|5069.1|5049.1|5071.4|5051.4|5071.6|5051.6|5068.8|5048.8|0
1620372300000|2021-05-07 07:25:00|5071.5|5051.5|5069.9|5049.9|5073|5053|5069.5|5049.5|0
1620372600000|2021-05-07 07:30:00|5069.7|5049.7|5078.3|5058.3|5078.3|5058.3|5069.1|5049.1|0
1620372900000|2021-05-07 07:35:00|5078.4|5058.4|5081.5|5061.5|5081.7|5061.7|5077.1|5057.1|0
1620373200000|2021-05-07 07:40:00|5081.6|5061.6|5076.3|5056.3|5081.9|5061.9|5076|5056|0
1620373500000|2021-05-07 07:45:00|5076.7|5056.7|5077.8|5057.8|5080|5060|5076.7|5056.7|0
1620373800000|2021-05-07 07:50:00|5077.7|5057.7|5080|5060|5080|5060|5076.2|5056.2|0
1620374100000|2021-05-07 07:55:00|5079.9|5059.9|5081.3|5061.3|5081.5|5061.5|5079.3|5059.3|0
1620374400000|2021-05-07 08:00:00|5081.4|5061.4|5079.4|5059.4|5081.7|5061.7|5078.8|5058.8|0
1620374700000|2021-05-07 08:05:00|5079.5|5059.5|5079.4|5059.4|5080.7|5060.7|5078.1|5058.1|0
1620375000000|2021-05-07 08:10:00|5079.5|5059.5|5078.3|5058.3|5080.5|5060.5|5078|5058|0
1620375300000|2021-05-07 08:15:00|5078.4|5058.4|5077.8|5057.8|5078.9|5058.9|5077.1|5057.1|0
1620375600000|2021-05-07 08:20:00|5077.9|5057.9|5080|5060|5080.4|5060.4|5076.1|5056.1|0
1620375900000|2021-05-07 08:25:00|5080.1|5060.1|5078.3|5058.3|5080.4|5060.4|5077.2|5057.2|0
1620376200000|2021-05-07 08:30:00|5078.2|5058.2|5077.7|5057.7|5079.4|5059.4|5076.5|5056.5|0
1620376500000|2021-05-07 08:35:00|5077.8|5057.8|5079.2|5059.2|5080.2|5060.2|5077.1|5057.1|0
1620376800000|2021-05-07 08:40:00|5079.1|5059.1|5079.2|5059.2|5081.2|5061.2|5079.1|5059.1|0
1620377100000|2021-05-07 08:45:00|5079.3|5059.3|5079.3|5059.3|5080|5060|5077.6|5057.6|0
1620377400000|2021-05-07 08:50:00|5079.4|5059.4|5076.3|5056.3|5079.4|5059.4|5075.3|5055.3|0
1620377700000|2021-05-07 08:55:00|5076|5056|5077.4|5057.4|5077.4|5057.4|5075.5|5055.5|0
1620378000000|2021-05-07 09:00:00|5077.5|5057.5|5078.5|5058.5|5078.8|5058.8|5077.2|5057.2|0
1620378300000|2021-05-07 09:05:00|5078.6|5058.6|5078.5|5058.5|5079|5059|5077|5057|0
1620378600000|2021-05-07 09:10:00|5078.4|5058.4|5077.7|5057.7|5078.9|5058.9|5077.2|5057.2|0
1620378900000|2021-05-07 09:15:00|5077.5|5057.5|5076.8|5056.8|5077.8|5057.8|5076|5056|0
1620379200000|2021-05-07 09:20:00|5076.6|5056.6|5076.8|5056.8|5078.3|5058.3|5076.2|5056.2|0
1620379500000|2021-05-07 09:25:00|5077|5057|5079.5|5059.5|5079.5|5059.5|5076.6|5056.6|0
1620379800000|2021-05-07 09:30:00|5079.4|5059.4|5082.7|5062.7|5083|5063|5079.3|5059.3|0
1620380100000|2021-05-07 09:35:00|5082.5|5062.5|5084.1|5064.1|5084.1|5064.1|5081.5|5061.5|0
1620380400000|2021-05-07 09:40:00|5084.2|5064.2|5083.2|5063.2|5085.1|5065.1|5083.2|5063.2|0
1620380700000|2021-05-07 09:45:00|5082.8|5062.8|5082.9|5062.9|5083|5063|5082.1|5062.1|0
1620381000000|2021-05-07 09:50:00|5082.8|5062.8|5084.9|5064.9|5084.9|5064.9|5082.5|5062.5|0
1620381300000|2021-05-07 09:55:00|5084.8|5064.8|5084.6|5064.6|5085.3|5065.3|5084.1|5064.1|0
1620381600000|2021-05-07 10:00:00|5084.4|5064.4|5085|5065|5085.1|5065.1|5083.2|5063.2|0
1620381900000|2021-05-07 10:05:00|5085.2|5065.2|5086.4|5066.4|5086.7|5066.7|5084.3|5064.3|0
1620382200000|2021-05-07 10:10:00|5086.5|5066.5|5086.4|5066.4|5086.7|5066.7|5085.9|5065.9|0
1620382500000|2021-05-07 10:15:00|5086.2|5066.2|5088.1|5068.1|5088.1|5068.1|5085.9|5065.9|0
1620382800000|2021-05-07 10:20:00|5088|5068|5086.6|5066.6|5088|5068|5086.6|5066.6|0
1620383100000|2021-05-07 10:25:00|5086.7|5066.7|5085.1|5065.1|5086.7|5066.7|5085.1|5065.1|0
1620383400000|2021-05-07 10:30:00|5085.3|5065.3|5084.2|5064.2|5085.4|5065.4|5084.2|5064.2|0
1620383700000|2021-05-07 10:35:00|5084.4|5064.4|5085.7|5065.7|5085.9|5065.9|5084.2|5064.2|0
1620384000000|2021-05-07 10:40:00|5085.8|5065.8|5084.9|5064.9|5085.8|5065.8|5084.7|5064.7|0
1620384300000|2021-05-07 10:45:00|5085|5065|5085|5065|5085.4|5065.4|5084.3|5064.3|0
1620384600000|2021-05-07 10:50:00|5085.1|5065.1|5085.6|5065.6|5086.2|5066.2|5085.1|5065.1|0
1620384900000|2021-05-07 10:55:00|5085.7|5065.7|5083.6|5063.6|5085.7|5065.7|5082.9|5062.9|0
1620385200000|2021-05-07 11:00:00|5083.5|5063.5|5087.7|5067.7|5087.7|5067.7|5083.2|5063.2|0
1620385500000|2021-05-07 11:05:00|5087.8|5067.8|5088.5|5068.5|5088.8|5068.8|5087.8|5067.8|0
1620385800000|2021-05-07 11:10:00|5088.2|5068.2|5088.1|5068.1|5089.1|5069.1|5087.8|5067.8|0
1620386100000|2021-05-07 11:15:00|5088.2|5068.2|5089.3|5069.3|5089.6|5069.6|5088|5068|0
1620386400000|2021-05-07 11:20:00|5089.4|5069.4|5089.6|5069.6|5090|5070|5089.1|5069.1|0
1620386700000|2021-05-07 11:25:00|5090.1|5070.1|5090.1|5070.1|5090.3|5070.3|5089.5|5069.5|0
1620387000000|2021-05-07 11:30:00|5089.8|5069.8|5087.3|5067.3|5089.8|5069.8|5086.7|5066.7|0
1620387300000|2021-05-07 11:35:00|5087.6|5067.6|5089.5|5069.5|5090.1|5070.1|5086.8|5066.8|0
1620387600000|2021-05-07 11:40:00|5089.6|5069.6|5086.3|5066.3|5089.6|5069.6|5086|5066|0
1620387900000|2021-05-07 11:45:00|5086.2|5066.2|5086.4|5066.4|5086.5|5066.5|5085.6|5065.6|0
1620388200000|2021-05-07 11:50:00|5086.5|5066.5|5087.1|5067.1|5087.3|5067.3|5086.3|5066.3|0
1620388500000|2021-05-07 11:55:00|5087.2|5067.2|5087.6|5067.6|5087.9|5067.9|5087.2|5067.2|0
1620388800000|2021-05-07 12:00:00|5087.5|5067.5|5086.8|5066.8|5088.6|5068.6|5086.6|5066.6|0
1620389100000|2021-05-07 12:05:00|5086.6|5066.6|5083.6|5063.6|5086.6|5066.6|5083.4|5063.4|0
1620389400000|2021-05-07 12:10:00|5083.5|5063.5|5083.1|5063.1|5083.5|5063.5|5082.4|5062.4|0
1620389700000|2021-05-07 12:15:00|5083.2|5063.2|5083.5|5063.5|5084.1|5064.1|5082.8|5062.8|0
1620390000000|2021-05-07 12:20:00|5083.4|5063.4|5082.8|5062.8|5083.4|5063.4|5082.2|5062.2|0
1620390300000|2021-05-07 12:25:00|5082.9|5062.9|5083.9|5063.9|5083.9|5063.9|5082.5|5062.5|0
1620390600000|2021-05-07 12:30:00|5083.8|5063.8|5075.2|5055.2|5083.8|5063.8|5074.2|5054.2|0
1620390900000|2021-05-07 12:35:00|5075.1|5055.1|5077.7|5057.7|5081.4|5061.4|5074.1|5054.1|0
1620391200000|2021-05-07 12:40:00|5077.8|5057.8|5079.9|5059.9|5079.9|5059.9|5076.9|5056.9|0
1620391500000|2021-05-07 12:45:00|5079.7|5059.7|5083|5063|5083.2|5063.2|5078.4|5058.4|0
1620391800000|2021-05-07 12:50:00|5083.1|5063.1|5084.9|5064.9|5084.9|5064.9|5081.6|5061.6|0
1620392100000|2021-05-07 12:55:00|5084.8|5064.8|5086.3|5066.3|5086.4|5066.4|5084.4|5064.4|0
1620392400000|2021-05-07 13:00:00|5086.4|5066.4|5092.8|5072.8|5092.8|5072.8|5086.4|5066.4|0
1620392700000|2021-05-07 13:05:00|5092.9|5072.9|5096.1|5076.1|5097.6|5077.6|5092.9|5072.9|0
1620393000000|2021-05-07 13:10:00|5096|5076|5099.6|5079.6|5099.6|5079.6|5096|5076|0
1620393300000|2021-05-07 13:15:00|5099.9|5079.9|5097.5|5077.5|5100.6|5080.6|5097.4|5077.4|0
1620393600000|2021-05-07 13:20:00|5097.8|5077.8|5096.8|5076.8|5098.6|5078.6|5096.3|5076.3|0
1620393900000|2021-05-07 13:25:00|5096.6|5076.6|5095.7|5075.7|5098.6|5078.6|5095.7|5075.7|0
1620394200000|2021-05-07 13:30:00|5095.5|5075.5|5095.3|5075.3|5096.2|5076.2|5094.7|5074.7|0
1620394500000|2021-05-07 13:35:00|5095.2|5075.2|5102.9|5082.9|5104.1|5084.1|5095.2|5075.2|0
1620394800000|2021-05-07 13:40:00|5103|5083|5102.5|5082.5|5103.4|5083.4|5101|5081|0
1620395100000|2021-05-07 13:45:00|5102.6|5082.6|5107.2|5087.2|5107.2|5087.2|5101|5081|0
1620395400000|2021-05-07 13:50:00|5107.4|5087.4|5107.1|5087.1|5108|5088|5106.8|5086.8|0
1620395700000|2021-05-07 13:55:00|5107|5087|5106.1|5086.1|5107.2|5087.2|5105.2|5085.2|0
1620396000000|2021-05-07 14:00:00|5106.4|5086.4|5108.1|5088.1|5108.2|5088.2|5106.4|5086.4|0
1620396300000|2021-05-07 14:05:00|5108.2|5088.2|5112.2|5092.2|5112.7|5092.7|5108.1|5088.1|0
1620396600000|2021-05-07 14:10:00|5112.1|5092.1|5111.6|5091.6|5113.4|5093.4|5111.4|5091.4|0
1620396900000|2021-05-07 14:15:00|5111.7|5091.7|5109.1|5089.1|5111.7|5091.7|5108.3|5088.3|0
1620397200000|2021-05-07 14:20:00|5109.3|5089.3|5108.3|5088.3|5110.3|5090.3|5108|5088|0
1620397500000|2021-05-07 14:25:00|5108.5|5088.5|5105.9|5085.9|5108.6|5088.6|5105.7|5085.7|0
1620397800000|2021-05-07 14:30:00|5105.8|5085.8|5107.1|5087.1|5107.3|5087.3|5105.8|5085.8|0
1620398100000|2021-05-07 14:35:00|5107|5087|5106.7|5086.7|5107|5087|5105.7|5085.7|0
1620398400000|2021-05-07 14:40:00|5106.8|5086.8|5107.3|5087.3|5107.7|5087.7|5106.5|5086.5|0
1620398700000|2021-05-07 14:45:00|5107.4|5087.4|5106.5|5086.5|5107.9|5087.9|5105.8|5085.8|0
1620399000000|2021-05-07 14:50:00|5106.6|5086.6|5106.2|5086.2|5107|5087|5106.1|5086.1|0
1620399300000|2021-05-07 14:55:00|5106|5086|5106.5|5086.5|5107.1|5087.1|5105.8|5085.8|0
1620399600000|2021-05-07 15:00:00|5106.6|5086.6|5104.7|5084.7|5106.7|5086.7|5104.3|5084.3|0
1620399900000|2021-05-07 15:05:00|5104.9|5084.9|5105.6|5085.6|5107.3|5087.3|5104.9|5084.9|0
1620400200000|2021-05-07 15:10:00|5105.5|5085.5|5105.4|5085.4|5105.7|5085.7|5104.7|5084.7|0
1620400500000|2021-05-07 15:15:00|5105.5|5085.5|5102.9|5082.9|5106.1|5086.1|5102.9|5082.9|0
1620400800000|2021-05-07 15:20:00|5102.8|5082.8|5103.8|5083.8|5104|5084|5102.5|5082.5|0
1620401100000|2021-05-07 15:25:00|5103.6|5083.6|5104|5084|5104.6|5084.6|5103.5|5083.5|0
1620401400000|2021-05-07 15:30:00|5118.2|5068.2|5121.5|5071.5|5121.6|5071.6|5114.2|5064.2|0
1620401700000|2021-05-07 15:35:00|5121|5071|5121.4|5071.4|5122.8|5072.8|5120.2|5070.2|0
1620402000000|2021-05-07 15:40:00|5121.5|5071.5|5124.1|5074.1|5124.1|5074.1|5121.4|5071.4|0
1620402300000|2021-05-07 15:45:00|5124|5074|5120.2|5070.2|5124.1|5074.1|5120.2|5070.2|0
1620402600000|2021-05-07 15:50:00|5120.3|5070.3|5120.2|5070.2|5121.5|5071.5|5119|5069|0
1620402900000|2021-05-07 15:55:00|5120.3|5070.3|5120.3|5070.3|5121.5|5071.5|5119|5069|0
1620403200000|2021-05-07 16:00:00|5120.2|5070.2|5120.2|5070.2|5120.3|5070.3|5119|5069|0
1620403500000|2021-05-07 16:05:00|5120.1|5070.1|5120.3|5070.3|5120.3|5070.3|5118.9|5068.9|0
1620403800000|2021-05-07 16:10:00|5120.2|5070.2|5116.4|5066.4|5120.3|5070.3|5116.4|5066.4|0
1620404100000|2021-05-07 16:15:00|5116.5|5066.5|5117.7|5067.7|5117.7|5067.7|5116.4|5066.4|0
1620404400000|2021-05-07 16:20:00|5118.9|5068.9|5118.9|5068.9|5119|5069|5118.9|5068.9|0
1620404700000|2021-05-07 16:25:00|5118.8|5068.8|5117.6|5067.6|5118.9|5068.9|5117.5|5067.5|0
1620405000000|2021-05-07 16:30:00|5117.1|5067.1|5116.3|5066.3|5117.6|5067.6|5116.3|5066.3|0
1620405300000|2021-05-07 16:35:00|5116.2|5066.2|5117.4|5067.4|5117.5|5067.5|5115|5065|0
1620405600000|2021-05-07 16:40:00|5116.9|5066.9|5118.7|5068.7|5118.7|5068.7|5116.1|5066.1|0
1620405900000|2021-05-07 16:45:00|5118.6|5068.6|5118.7|5068.7|5119.9|5069.9|5117.4|5067.4|0
1620406200000|2021-05-07 16:50:00|5119.2|5069.2|5119.9|5069.9|5119.9|5069.9|5118.6|5068.6|0
1620406500000|2021-05-07 16:55:00|5120|5070|5121.2|5071.2|5122.5|5072.5|5120|5070|0
1620406800000|2021-05-07 17:00:00|5121.3|5071.3|5121.2|5071.2|5121.3|5071.3|5121.2|5071.2|0
1620407100000|2021-05-07 17:05:00|5120|5070|5118.7|5068.7|5120|5070|5117.4|5067.4|0
1620407400000|2021-05-07 17:10:00|5118.8|5068.8|5118.6|5068.6|5119.9|5069.9|5117.4|5067.4|0
1620407700000|2021-05-07 17:15:00|5117.4|5067.4|5117.3|5067.3|5118.6|5068.6|5116.1|5066.1|0
1620408000000|2021-05-07 17:20:00|5117.4|5067.4|5117.4|5067.4|5117.4|5067.4|5117.2|5067.2|0
1620408300000|2021-05-07 17:25:00|5117.3|5067.3|5116|5066|5117.4|5067.4|5116|5066|0
1620408600000|2021-05-07 17:30:00|5116.1|5066.1|5118.7|5068.7|5118.7|5068.7|5116|5066|0
1620408900000|2021-05-07 17:35:00|5118.2|5068.2|5118.7|5068.7|5118.7|5068.7|5117.4|5067.4|0
1620409200000|2021-05-07 17:40:00|5118.6|5068.6|5118.7|5068.7|5118.7|5068.7|5117.4|5067.4|0
1620409500000|2021-05-07 17:45:00|5117.5|5067.5|5118.7|5068.7|5118.8|5068.8|5117.4|5067.4|0
1620409800000|2021-05-07 17:50:00|5118.2|5068.2|5117.4|5067.4|5118.7|5068.7|5117.4|5067.4|0
1620410100000|2021-05-07 17:55:00|5117.6|5067.6|5117.4|5067.4|5118.7|5068.7|5117.3|5067.3|0
1620410400000|2021-05-07 18:00:00|5117.3|5067.3|5117.3|5067.3|5118.7|5068.7|5114.7|5064.7|0
1620410700000|2021-05-07 18:05:00|5117.4|5067.4|5120|5070|5120|5070|5117.4|5067.4|0
1620411000000|2021-05-07 18:10:00|5119.9|5069.9|5118.7|5068.7|5120|5070|5118.7|5068.7|0
1620411300000|2021-05-07 18:15:00|5118.9|5068.9|5120|5070|5120|5070|5118.7|5068.7|0
1620411600000|2021-05-07 18:20:00|5120.1|5070.1|5120.1|5070.1|5120.1|5070.1|5119.9|5069.9|0
1620411900000|2021-05-07 18:25:00|5120.6|5070.6|5121.3|5071.3|5121.3|5071.3|5120.1|5070.1|0
1620412200000|2021-05-07 18:30:00|5120.9|5070.9|5121.3|5071.3|5121.3|5071.3|5120.1|5070.1|0
1620412500000|2021-05-07 18:35:00|5121.2|5071.2|5121.2|5071.2|5121.3|5071.3|5118.7|5068.7|0
1620412800000|2021-05-07 18:40:00|5120.7|5070.7|5119.8|5069.8|5120.7|5070.7|5118.5|5068.5|0
1620413100000|2021-05-07 18:45:00|5119.9|5069.9|5121.1|5071.1|5121.2|5071.2|5119.8|5069.8|0
1620413400000|2021-05-07 18:50:00|5120.6|5070.6|5121.2|5071.2|5122.5|5072.5|5119.9|5069.9|0
1620413700000|2021-05-07 18:55:00|5121.3|5071.3|5121.3|5071.3|5121.3|5071.3|5121.2|5071.2|0
1620414000000|2021-05-07 19:00:00|5121.2|5071.2|5121.3|5071.3|5122.6|5072.6|5119.9|5069.9|0
1620414300000|2021-05-07 19:05:00|5121.7|5071.7|5126.2|5076.2|5126.3|5076.3|5121.7|5071.7|0
1620414600000|2021-05-07 19:10:00|5126.3|5076.3|5125.1|5075.1|5126.3|5076.3|5124.9|5074.9|0
1620414900000|2021-05-07 19:15:00|5126.3|5076.3|5125.1|5075.1|5126.4|5076.4|5125.1|5075.1|0
1620415200000|2021-05-07 19:20:00|5124.6|5074.6|5125.1|5075.1|5126.5|5076.5|5123.9|5073.9|0
1620415500000|2021-05-07 19:25:00|5125.2|5075.2|5125.1|5075.1|5125.2|5075.2|5123.8|5073.8|0
1620415800000|2021-05-07 19:30:00|5125.2|5075.2|5124.5|5074.5|5126.5|5076.5|5123.8|5073.8|0
1620416100000|2021-05-07 19:35:00|5124.7|5074.7|5123.9|5073.9|5125.2|5075.2|5123.8|5073.8|0
1620416400000|2021-05-07 19:40:00|5123.8|5073.8|5122.6|5072.6|5123.9|5073.9|5121.3|5071.3|0
1620416700000|2021-05-07 19:45:00|5122.5|5072.5|5122.7|5072.7|5123.9|5073.9|5120.1|5070.1|0
1620417000000|2021-05-07 19:50:00|5122.8|5072.8|5121.5|5071.5|5124|5074|5120.2|5070.2|0
1620417300000|2021-05-07 19:55:00|5121.1|5071.1|5124.1|5074.1|5124.1|5074.1|5118.9|5068.9|0
1620417600000|2021-05-07 20:00:00|5122.8|5072.8|5125|5075|5125.9|5075.9|5122.7|5072.7|0
1620417900000|2021-05-07 20:05:00|5125.4|5075.4|5128.3|5078.3|5128.3|5078.3|5125.4|5075.4|0
1620418200000|2021-05-07 20:10:00|5128|5078|5126.5|5076.5|5128|5078|5125.9|5075.9|0
1620418500000|2021-05-07 20:15:00|5126|5076|5126.1|5076.1|5126.3|5076.3|5125.9|5075.9|0
1620418800000|2021-05-07 20:20:00|5126|5076|5126.1|5076.1|5126.3|5076.3|5125.8|5075.8|0
1620419100000|2021-05-07 20:25:00|5126|5076|5126|5076|5126.1|5076.1|5125.9|5075.9|0
1620419400000|2021-05-07 20:30:00|5125.7|5075.7|5126|5076|5126.5|5076.5|5125.5|5075.5|0
1620419700000|2021-05-07 20:35:00|5125.7|5075.7|5126.5|5076.5|5126.8|5076.8|5125.5|5075.5|0
1620420000000|2021-05-07 20:40:00|5126.3|5076.3|5126.5|5076.5|5126.8|5076.8|5126|5076|0
1620420300000|2021-05-07 20:45:00|5126.8|5076.8|5127|5077|5127.4|5077.4|5126.3|5076.3|0
1620420600000|2021-05-07 20:50:00|5126.8|5076.8|5126.5|5076.5|5127.4|5077.4|5126.3|5076.3|0
1620420900000|2021-05-07 20:55:00|5126.8|5076.8|5125.7|5075.7|5127|5077|5125.1|5075.1|0
1620597600000|2021-05-09 22:00:00|5127.1|5077.1|5127.9|5077.9|5128.3|5078.3|5126.5|5076.5|0
1620597900000|2021-05-09 22:05:00|5128|5078|5129.8|5079.8|5130.3|5080.3|5127.4|5077.4|0
1620598200000|2021-05-09 22:10:00|5130.1|5080.1|5127.5|5077.5|5130.1|5080.1|5127.5|5077.5|0
1620598500000|2021-05-09 22:15:00|5127.9|5077.9|5127.9|5077.9|5128.4|5078.4|5127.3|5077.3|0
1620598800000|2021-05-09 22:20:00|5128|5078|5127.9|5077.9|5128.4|5078.4|5127.5|5077.5|0
1620599100000|2021-05-09 22:25:00|5127.5|5077.5|5126.7|5076.7|5127.5|5077.5|5125.6|5075.6|0
1620599400000|2021-05-09 22:30:00|5126.5|5076.5|5127.9|5077.9|5128.1|5078.1|5126.5|5076.5|0
1620599700000|2021-05-09 22:35:00|5128.1|5078.1|5126.5|5076.5|5128.1|5078.1|5126.2|5076.2|0
1620600000000|2021-05-09 22:40:00|5126.6|5076.6|5126.7|5076.7|5127.5|5077.5|5126.5|5076.5|0
1620600300000|2021-05-09 22:45:00|5126.8|5076.8|5127|5077|5127|5077|5126.7|5076.7|0
1620600600000|2021-05-09 22:50:00|5127.3|5077.3|5127|5077|5127.3|5077.3|5126.7|5076.7|0
1620600900000|2021-05-09 22:55:00|5126.7|5076.7|5127|5077|5127.3|5077.3|5126.5|5076.5|0
1620601200000|2021-05-09 23:00:00|5126.9|5076.9|5126.7|5076.7|5127.1|5077.1|5126.5|5076.5|0
1620601500000|2021-05-09 23:05:00|5126.6|5076.6|5127.3|5077.3|5127.5|5077.5|5126.5|5076.5|0
1620601800000|2021-05-09 23:10:00|5127.2|5077.2|5129.4|5079.4|5130.1|5080.1|5127|5077|0
1620602100000|2021-05-09 23:15:00|5129.5|5079.5|5128.9|5078.9|5129.8|5079.8|5128.9|5078.9|0
1620602400000|2021-05-09 23:20:00|5129.2|5079.2|5129.4|5079.4|5130.1|5080.1|5129.2|5079.2|0
1620602700000|2021-05-09 23:25:00|5129.3|5079.3|5128.9|5078.9|5129.3|5079.3|5128.7|5078.7|0
1620603000000|2021-05-09 23:30:00|5128.8|5078.8|5128.9|5078.9|5129.2|5079.2|5128.4|5078.4|0
1620603300000|2021-05-09 23:35:00|5128.8|5078.8|5128.4|5078.4|5128.8|5078.8|5128.4|5078.4|0
1620603600000|2021-05-09 23:40:00|5128.5|5078.5|5128.9|5078.9|5129|5079|5128.4|5078.4|0
1620603900000|2021-05-09 23:45:00|5128.7|5078.7|5129.2|5079.2|5129.2|5079.2|5128.7|5078.7|0
1620604200000|2021-05-09 23:50:00|5129.4|5079.4|5131.1|5081.1|5131.7|5081.7|5129.4|5079.4|0
1620604500000|2021-05-09 23:55:00|5130.8|5080.8|5130.3|5080.3|5131.1|5081.1|5130.3|5080.3|0
1620604800000|2021-05-10 00:00:00|5130.6|5080.6|5131.1|5081.1|5131.1|5081.1|5128.9|5078.9|0
1620605100000|2021-05-10 00:05:00|5131.3|5081.3|5134.5|5084.5|5134.7|5084.7|5130.8|5080.8|0
1620605400000|2021-05-10 00:10:00|5134.6|5084.6|5136|5086|5137.7|5087.7|5134.2|5084.2|0
1620605700000|2021-05-10 00:15:00|5136.1|5086.1|5138.9|5088.9|5140.1|5090.1|5135.7|5085.7|0
1620606000000|2021-05-10 00:20:00|5139|5089|5138.9|5088.9|5140.1|5090.1|5137.7|5087.7|0
1620606300000|2021-05-10 00:25:00|5139.1|5089.1|5140.1|5090.1|5140.1|5090.1|5138.9|5088.9|0
1620606600000|2021-05-10 00:30:00|5140.6|5090.6|5140.1|5090.1|5141.3|5091.3|5138.9|5088.9|0
1620606900000|2021-05-10 00:35:00|5139.8|5089.8|5140.1|5090.1|5140.1|5090.1|5138.9|5088.9|0
1620607200000|2021-05-10 00:40:00|5140|5090|5140.1|5090.1|5140.1|5090.1|5138.8|5088.8|0
1620607500000|2021-05-10 00:45:00|5139.6|5089.6|5138.9|5088.9|5140.1|5090.1|5138.9|5088.9|0
1620607800000|2021-05-10 00:50:00|5138.6|5088.6|5137.7|5087.7|5138.9|5088.9|5137.7|5087.7|0
1620608100000|2021-05-10 00:55:00|5138.2|5088.2|5138.9|5088.9|5140.1|5090.1|5138.2|5088.2|0
1620608400000|2021-05-10 01:00:00|5138.8|5088.8|5138.9|5088.9|5138.9|5088.9|5137.6|5087.6|0
1620608700000|2021-05-10 01:05:00|5139.4|5089.4|5140.1|5090.1|5140.1|5090.1|5139.4|5089.4|0
1620609000000|2021-05-10 01:10:00|5140.6|5090.6|5141.3|5091.3|5142.5|5092.5|5140.1|5090.1|0
1620609300000|2021-05-10 01:15:00|5141.8|5091.8|5143.7|5093.7|5145|5095|5141.3|5091.3|0
1620609600000|2021-05-10 01:20:00|5143.8|5093.8|5143.7|5093.7|5145|5095|5142.5|5092.5|0
1620609900000|2021-05-10 01:25:00|5143.1|5093.1|5143.7|5093.7|5143.7|5093.7|5142.5|5092.5|0
1620610200000|2021-05-10 01:30:00|5143.2|5093.2|5143.7|5093.7|5143.7|5093.7|5142.4|5092.4|0
1620610500000|2021-05-10 01:35:00|5143.4|5093.4|5142.5|5092.5|5143.7|5093.7|5142.4|5092.4|0
1620610800000|2021-05-10 01:40:00|5143|5093|5145|5095|5145|5095|5142.5|5092.5|0
1620611100000|2021-05-10 01:45:00|5144.5|5094.5|5143.7|5093.7|5144.5|5094.5|5143.7|5093.7|0
1620611400000|2021-05-10 01:50:00|5143.8|5093.8|5143.7|5093.7|5144.4|5094.4|5143.1|5093.1|0
1620611700000|2021-05-10 01:55:00|5143.8|5093.8|5142.5|5092.5|5145|5095|5142.5|5092.5|0
1620612000000|2021-05-10 02:00:00|5143|5093|5142.5|5092.5|5143.7|5093.7|5142.5|5092.5|0
1620612600000|2021-05-10 02:10:00|5142|5092|5141.3|5091.3|5142.5|5092.5|5141.3|5091.3|0
1620612900000|2021-05-10 02:15:00|5141.5|5091.5|5140.1|5090.1|5142.5|5092.5|5140.1|5090.1|0
1620613200000|2021-05-10 02:20:00|5140|5090|5138.8|5088.8|5140.1|5090.1|5138.8|5088.8|0
1620613500000|2021-05-10 02:25:00|5137.6|5087.6|5138.8|5088.8|5138.9|5088.9|5137.6|5087.6|0
1620613800000|2021-05-10 02:30:00|5138.4|5088.4|5137.6|5087.6|5138.8|5088.8|5137.6|5087.6|0
1620614100000|2021-05-10 02:35:00|5138.1|5088.1|5138.2|5088.2|5138.9|5088.9|5137.6|5087.6|0
1620614400000|2021-05-10 02:40:00|5138.4|5088.4|5137.6|5087.6|5138.9|5088.9|5137.6|5087.6|0
1620614700000|2021-05-10 02:45:00|5137.1|5087.1|5137.6|5087.6|5137.6|5087.6|5136.4|5086.4|0
1620615000000|2021-05-10 02:50:00|5137.7|5087.7|5137.7|5087.7|5137.7|5087.7|5137.6|5087.6|0
1620615300000|2021-05-10 02:55:00|5137.6|5087.6|5137.6|5087.6|5138.8|5088.8|5136.4|5086.4|0
1620615600000|2021-05-10 03:00:00|5137.8|5087.8|5137.6|5087.6|5138.8|5088.8|5137.6|5087.6|0
1620615900000|2021-05-10 03:05:00|5137.4|5087.4|5136.4|5086.4|5137.6|5087.6|5135.2|5085.2|0
1620616200000|2021-05-10 03:10:00|5135.2|5085.2|5136.4|5086.4|5136.4|5086.4|5135.2|5085.2|0
1620616500000|2021-05-10 03:15:00|5136.3|5086.3|5136.3|5086.3|5136.4|5086.4|5135.7|5085.7|0
1620616800000|2021-05-10 03:20:00|5136.1|5086.1|5135.1|5085.1|5136.3|5086.3|5135.1|5085.1|0
1620617400000|2021-05-10 03:30:00|5134.7|5084.7|5135.1|5085.1|5135.2|5085.2|5133.9|5083.9|0
1620617700000|2021-05-10 03:35:00|5134.7|5084.7|5133.9|5083.9|5135.1|5085.1|5133.9|5083.9|0
1620618000000|2021-05-10 03:40:00|5134.4|5084.4|5133.9|5083.9|5135.1|5085.1|5133.9|5083.9|0
1620618600000|2021-05-10 03:50:00|5134.4|5084.4|5133.9|5083.9|5135.1|5085.1|5133.9|5083.9|0
1620618900000|2021-05-10 03:55:00|5134.4|5084.4|5133.9|5083.9|5135.1|5085.1|5132.7|5082.7|0
1620619200000|2021-05-10 04:00:00|5132.7|5082.7|5133.9|5083.9|5133.9|5083.9|5132.7|5082.7|0
1620619800000|2021-05-10 04:10:00|5134|5084|5133.9|5083.9|5134|5084|5133.9|5083.9|0
1620620100000|2021-05-10 04:15:00|5134|5084|5133.9|5083.9|5134|5084|5133.9|5083.9|0
1620620400000|2021-05-10 04:20:00|5134|5084|5135.2|5085.2|5135.2|5085.2|5134|5084|0
1620620700000|2021-05-10 04:25:00|5134.7|5084.7|5134|5084|5134.7|5084.7|5133.9|5083.9|0
1620621000000|2021-05-10 04:30:00|5133.9|5083.9|5134|5084|5134|5084|5133.9|5083.9|0
1620621900000|2021-05-10 04:45:00|5133.9|5083.9|5134|5084|5134|5084|5133.9|5083.9|0
1620622200000|2021-05-10 04:50:00|5133.9|5083.9|5132.7|5082.7|5133.9|5083.9|5132.6|5082.6|0
1620622800000|2021-05-10 05:00:00|5132.6|5082.6|5132.6|5082.6|5132.7|5082.7|5132.6|5082.6|0
1620623100000|2021-05-10 05:05:00|5132.5|5082.5|5133.7|5083.7|5133.8|5083.8|5132.5|5082.5|0
1620623400000|2021-05-10 05:10:00|5133.8|5083.8|5133.7|5083.7|5133.8|5083.8|5133.7|5083.7|0
1620623700000|2021-05-10 05:15:00|5133.8|5083.8|5133.8|5083.8|5133.8|5083.8|5133.7|5083.7|0
1620624000000|2021-05-10 05:20:00|5134.2|5084.2|5135|5085|5135|5085|5134.2|5084.2|0
1620624300000|2021-05-10 05:25:00|5135.4|5085.4|5135|5085|5136.2|5086.2|5135|5085|0
1620624600000|2021-05-10 05:30:00|5134.5|5084.5|5135|5085|5136.3|5086.3|5133.8|5083.8|0
1620624900000|2021-05-10 05:35:00|5135.1|5085.1|5135.1|5085.1|5136.3|5086.3|5135|5085|0
1620625200000|2021-05-10 05:40:00|5135|5085|5133.9|5083.9|5135.1|5085.1|5132.6|5082.6|0
1620625500000|2021-05-10 05:45:00|5134.3|5084.3|5135.1|5085.1|5135.1|5085.1|5133.9|5083.9|0
1620625800000|2021-05-10 05:50:00|5133.9|5083.9|5133.9|5083.9|5133.9|5083.9|5133.9|5083.9|0
1620626100000|2021-05-10 05:55:00|5133.8|5083.8|5136.3|5086.3|5136.4|5086.4|5133.8|5083.8|0
1620626400000|2021-05-10 06:00:00|5135.9|5085.9|5135.1|5085.1|5136.4|5086.4|5133.9|5083.9|0
1620626700000|2021-05-10 06:05:00|5135.6|5085.6|5135.1|5085.1|5136.3|5086.3|5135.1|5085.1|0
1620627000000|2021-05-10 06:10:00|5134.6|5084.6|5133.9|5083.9|5135.1|5085.1|5132.6|5082.6|0
1620627300000|2021-05-10 06:15:00|5133.4|5083.4|5130.2|5080.2|5133.4|5083.4|5127.7|5077.7|0
1620627600000|2021-05-10 06:20:00|5129.7|5079.7|5131.4|5081.4|5131.4|5081.4|5128.9|5078.9|0
1620627900000|2021-05-10 06:25:00|5130.9|5080.9|5131.4|5081.4|5131.4|5081.4|5128.9|5078.9|0
1620628200000|2021-05-10 06:30:00|5131.3|5081.3|5130.1|5080.1|5131.4|5081.4|5130.1|5080.1|0
1620628500000|2021-05-10 06:35:00|5130|5080|5130|5080|5131.3|5081.3|5128.8|5078.8|0
1620628800000|2021-05-10 06:40:00|5129.6|5079.6|5127.6|5077.6|5130|5080|5126.3|5076.3|0
1620629100000|2021-05-10 06:45:00|5127.5|5077.5|5127.5|5077.5|5127.6|5077.6|5125.1|5075.1|0
1620629400000|2021-05-10 06:50:00|5128|5078|5132.4|5082.4|5132.4|5082.4|5128|5078|0
1620629700000|2021-05-10 06:55:00|5131.9|5081.9|5134.8|5084.8|5134.8|5084.8|5131.2|5081.2|0
1620630000000|2021-05-10 07:00:00|5134.4|5084.4|5124|5074|5134.8|5084.8|5122.7|5072.7|0
1620630300000|2021-05-10 07:05:00|5123.5|5073.5|5139.5|5119.5|5140.9|5120.9|5121.5|5071.5|0
1620630600000|2021-05-10 07:10:00|5139.1|5119.1|5136.3|5116.3|5139.1|5119.1|5134.4|5114.4|0
1620630900000|2021-05-10 07:15:00|5136.2|5116.2|5130.4|5110.4|5136.4|5116.4|5130.4|5110.4|0
1620631200000|2021-05-10 07:20:00|5130.3|5110.3|5128.5|5108.5|5130.6|5110.6|5127|5107|0
1620631500000|2021-05-10 07:25:00|5128.6|5108.6|5127.2|5107.2|5129.3|5109.3|5126|5106|0
1620631800000|2021-05-10 07:30:00|5127.1|5107.1|5130.7|5110.7|5130.7|5110.7|5126.3|5106.3|0
1620632100000|2021-05-10 07:35:00|5130.8|5110.8|5134.3|5114.3|5135.2|5115.2|5130.8|5110.8|0
1620632400000|2021-05-10 07:40:00|5134.2|5114.2|5129.8|5109.8|5134.5|5114.5|5129.6|5109.6|0
1620632700000|2021-05-10 07:45:00|5129.7|5109.7|5124.8|5104.8|5129.8|5109.8|5123.9|5103.9|0
1620633000000|2021-05-10 07:50:00|5124.7|5104.7|5128.3|5108.3|5128.7|5108.7|5124.2|5104.2|0
1620633300000|2021-05-10 07:55:00|5128.2|5108.2|5126.8|5106.8|5128.9|5108.9|5126.6|5106.6|0
1620633600000|2021-05-10 08:00:00|5126.9|5106.9|5127.3|5107.3|5128.7|5108.7|5125.8|5105.8|0
1620633900000|2021-05-10 08:05:00|5127.4|5107.4|5129.6|5109.6|5129.8|5109.8|5127.2|5107.2|0
1620634200000|2021-05-10 08:10:00|5129.7|5109.7|5126.8|5106.8|5129.7|5109.7|5126.2|5106.2|0
1620634500000|2021-05-10 08:15:00|5126.9|5106.9|5128|5108|5128.1|5108.1|5126.7|5106.7|0
1620634800000|2021-05-10 08:20:00|5127.7|5107.7|5126.1|5106.1|5128|5108|5125.1|5105.1|0
1620635100000|2021-05-10 08:25:00|5126.2|5106.2|5124.7|5104.7|5126.2|5106.2|5123.3|5103.3|0
1620635400000|2021-05-10 08:30:00|5124.8|5104.8|5122.7|5102.7|5124.8|5104.8|5122.6|5102.6|0
1620635700000|2021-05-10 08:35:00|5122.8|5102.8|5120.2|5100.2|5122.9|5102.9|5120.2|5100.2|0
1620636000000|2021-05-10 08:40:00|5120.1|5100.1|5121.9|5101.9|5121.9|5101.9|5119.5|5099.5|0
1620636300000|2021-05-10 08:45:00|5121.8|5101.8|5122.1|5102.1|5122.3|5102.3|5120.4|5100.4|0
1620636600000|2021-05-10 08:50:00|5122.2|5102.2|5121|5101|5122.4|5102.4|5119.9|5099.9|0
1620636900000|2021-05-10 08:55:00|5120.7|5100.7|5120.5|5100.5|5121.5|5101.5|5120|5100|0
1620637200000|2021-05-10 09:00:00|5120.6|5100.6|5122.7|5102.7|5122.8|5102.8|5120.2|5100.2|0
1620637500000|2021-05-10 09:05:00|5122.8|5102.8|5126|5106|5126.1|5106.1|5122.7|5102.7|0
1620637800000|2021-05-10 09:10:00|5126.1|5106.1|5127.1|5107.1|5127.3|5107.3|5125.2|5105.2|0
1620638100000|2021-05-10 09:15:00|5126.9|5106.9|5128.1|5108.1|5128.1|5108.1|5125.8|5105.8|0
1620638400000|2021-05-10 09:20:00|5128.2|5108.2|5128.1|5108.1|5128.7|5108.7|5127.9|5107.9|0
1620638700000|2021-05-10 09:25:00|5128|5108|5125.2|5105.2|5128.1|5108.1|5125.2|5105.2|0
1620639000000|2021-05-10 09:30:00|5125.1|5105.1|5124.5|5104.5|5125.1|5105.1|5123.8|5103.8|0
1620639300000|2021-05-10 09:35:00|5124.6|5104.6|5124|5104|5125|5105|5123.7|5103.7|0
1620639600000|2021-05-10 09:40:00|5123.9|5103.9|5122.8|5102.8|5124.3|5104.3|5122.7|5102.7|0
1620639900000|2021-05-10 09:45:00|5122.9|5102.9|5123.1|5103.1|5123.1|5103.1|5121.6|5101.6|0
1620640200000|2021-05-10 09:50:00|5122.9|5102.9|5124|5104|5125.1|5105.1|5122.9|5102.9|0
1620640500000|2021-05-10 09:55:00|5123.9|5103.9|5124.6|5104.6|5125.6|5105.6|5123.9|5103.9|0
1620640800000|2021-05-10 10:00:00|5124.7|5104.7|5126.3|5106.3|5126.3|5106.3|5123.9|5103.9|0
1620641100000|2021-05-10 10:05:00|5126.4|5106.4|5127.3|5107.3|5127.5|5107.5|5125.7|5105.7|0
1620641400000|2021-05-10 10:10:00|5127.1|5107.1|5127.6|5107.6|5127.6|5107.6|5126.9|5106.9|0
1620641700000|2021-05-10 10:15:00|5127.7|5107.7|5127|5107|5127.7|5107.7|5127|5107|0
1620642000000|2021-05-10 10:20:00|5126.9|5106.9|5126.6|5106.6|5127.1|5107.1|5126.2|5106.2|0
1620642300000|2021-05-10 10:25:00|5126.7|5106.7|5128.8|5108.8|5129.1|5109.1|5126.3|5106.3|0
1620642600000|2021-05-10 10:30:00|5128.9|5108.9|5130|5110|5130.1|5110.1|5128.2|5108.2|0
1620642900000|2021-05-10 10:35:00|5129.7|5109.7|5127.8|5107.8|5129.7|5109.7|5127.8|5107.8|0
1620643200000|2021-05-10 10:40:00|5127.6|5107.6|5127.9|5107.9|5128.6|5108.6|5127.4|5107.4|0
1620643500000|2021-05-10 10:45:00|5127.8|5107.8|5127.4|5107.4|5128.1|5108.1|5127.1|5107.1|0
1620643800000|2021-05-10 10:50:00|5127.3|5107.3|5127.2|5107.2|5127.7|5107.7|5126.9|5106.9|0
1620644100000|2021-05-10 10:55:00|5127.3|5107.3|5129.2|5109.2|5129.2|5109.2|5126.6|5106.6|0
1620644400000|2021-05-10 11:00:00|5129.3|5109.3|5129.7|5109.7|5130.4|5110.4|5129.2|5109.2|0
1620644700000|2021-05-10 11:05:00|5129.9|5109.9|5131.2|5111.2|5131.6|5111.6|5129.6|5109.6|0
1620645000000|2021-05-10 11:10:00|5131.3|5111.3|5132.9|5112.9|5133|5113|5131.1|5111.1|0
1620645300000|2021-05-10 11:15:00|5132.8|5112.8|5133.6|5113.6|5133.8|5113.8|5131.5|5111.5|0
1620645600000|2021-05-10 11:20:00|5133.7|5113.7|5134.1|5114.1|5135|5115|5133.5|5113.5|0
1620645900000|2021-05-10 11:25:00|5134|5114|5135.3|5115.3|5135.4|5115.4|5133.9|5113.9|0
1620646200000|2021-05-10 11:30:00|5135.4|5115.4|5135.8|5115.8|5136|5116|5135.4|5115.4|0
1620646500000|2021-05-10 11:35:00|5135.7|5115.7|5135.4|5115.4|5136.1|5116.1|5135.4|5115.4|0
1620646800000|2021-05-10 11:40:00|5135.3|5115.3|5133.7|5113.7|5135.5|5115.5|5132.8|5112.8|0
1620647100000|2021-05-10 11:45:00|5133.9|5113.9|5134.3|5114.3|5135|5115|5133.7|5113.7|0
1620647400000|2021-05-10 11:50:00|5134.4|5114.4|5132.6|5112.6|5135.3|5115.3|5132.6|5112.6|0
1620647700000|2021-05-10 11:55:00|5132.3|5112.3|5131.1|5111.1|5132.4|5112.4|5130.8|5110.8|0
1620648000000|2021-05-10 12:00:00|5130.8|5110.8|5130.9|5110.9|5130.9|5110.9|5129.2|5109.2|0
1620648300000|2021-05-10 12:05:00|5131.1|5111.1|5133.2|5113.2|5133.2|5113.2|5131.1|5111.1|0
1620648600000|2021-05-10 12:10:00|5133|5113|5132.9|5112.9|5133.9|5113.9|5132.8|5112.8|0
1620648900000|2021-05-10 12:15:00|5133|5113|5132.6|5112.6|5133.8|5113.8|5132.6|5112.6|0
1620649200000|2021-05-10 12:20:00|5132.5|5112.5|5129.8|5109.8|5132.8|5112.8|5129.7|5109.7|0
1620649500000|2021-05-10 12:25:00|5129.9|5109.9|5130.2|5110.2|5130.4|5110.4|5128.9|5108.9|0
1620649800000|2021-05-10 12:30:00|5130.3|5110.3|5129.1|5109.1|5131|5111|5129|5109|0
1620650100000|2021-05-10 12:35:00|5129.2|5109.2|5132.7|5112.7|5132.7|5112.7|5129.1|5109.1|0
1620650400000|2021-05-10 12:40:00|5132.6|5112.6|5133.2|5113.2|5134.9|5114.9|5132.6|5112.6|0
1620650700000|2021-05-10 12:45:00|5133.1|5113.1|5134.9|5114.9|5134.9|5114.9|5132.9|5112.9|0
1620651000000|2021-05-10 12:50:00|5135|5115|5133.3|5113.3|5135.6|5115.6|5133.1|5113.1|0
1620651300000|2021-05-10 12:55:00|5133.2|5113.2|5132|5112|5133.5|5113.5|5130.9|5110.9|0
1620651600000|2021-05-10 13:00:00|5132.1|5112.1|5132.4|5112.4|5132.9|5112.9|5131.2|5111.2|0
1620651900000|2021-05-10 13:05:00|5132.2|5112.2|5133.9|5113.9|5134.4|5114.4|5132.2|5112.2|0
1620652200000|2021-05-10 13:10:00|5133.7|5113.7|5132.8|5112.8|5135.2|5115.2|5132.7|5112.7|0
1620652500000|2021-05-10 13:15:00|5133|5113|5134.6|5114.6|5135|5115|5133|5113|0
1620652800000|2021-05-10 13:20:00|5134.7|5114.7|5134.9|5114.9|5136.4|5116.4|5134.7|5114.7|0
1620653100000|2021-05-10 13:25:00|5134.8|5114.8|5134.4|5114.4|5135.3|5115.3|5134.3|5114.3|0
1620653400000|2021-05-10 13:30:00|5134.5|5114.5|5132.2|5112.2|5134.9|5114.9|5131.8|5111.8|0
1620653700000|2021-05-10 13:35:00|5131.6|5111.6|5133.8|5113.8|5133.8|5113.8|5130.7|5110.7|0
1620654000000|2021-05-10 13:40:00|5134.1|5114.1|5134.1|5114.1|5134.7|5114.7|5132.8|5112.8|0
1620654300000|2021-05-10 13:45:00|5134|5114|5133|5113|5134.7|5114.7|5132.8|5112.8|0
1620654600000|2021-05-10 13:50:00|5132.9|5112.9|5130.1|5110.1|5132.9|5112.9|5130.1|5110.1|0
1620654900000|2021-05-10 13:55:00|5130.2|5110.2|5131.7|5111.7|5132.4|5112.4|5129.4|5109.4|0
1620655200000|2021-05-10 14:00:00|5131.8|5111.8|5128.4|5108.4|5131.8|5111.8|5126.1|5106.1|0
1620655500000|2021-05-10 14:05:00|5128.1|5108.1|5127.1|5107.1|5128.9|5108.9|5126.9|5106.9|0
1620655800000|2021-05-10 14:10:00|5127|5107|5126.3|5106.3|5128.7|5108.7|5126.3|5106.3|0
1620656100000|2021-05-10 14:15:00|5126.2|5106.2|5123.1|5103.1|5126.2|5106.2|5123|5103|0
1620656400000|2021-05-10 14:20:00|5123.8|5103.8|5125|5105|5125.4|5105.4|5123.7|5103.7|0
1620656700000|2021-05-10 14:25:00|5124.9|5104.9|5122|5102|5125|5105|5121.4|5101.4|0
1620657000000|2021-05-10 14:30:00|5121.8|5101.8|5123.5|5103.5|5124|5104|5121.8|5101.8|0
1620657300000|2021-05-10 14:35:00|5123.4|5103.4|5125.2|5105.2|5125.2|5105.2|5122.8|5102.8|0
1620657600000|2021-05-10 14:40:00|5125.3|5105.3|5125.7|5105.7|5126.2|5106.2|5125.1|5105.1|0
1620657900000|2021-05-10 14:45:00|5125.8|5105.8|5124|5104|5125.8|5105.8|5123.6|5103.6|0
1620658200000|2021-05-10 14:50:00|5123.9|5103.9|5119.4|5099.4|5124|5104|5118.6|5098.6|0
1620658500000|2021-05-10 14:55:00|5119.3|5099.3|5121.5|5101.5|5121.6|5101.6|5118.5|5098.5|0
1620658800000|2021-05-10 15:00:00|5121.9|5101.9|5123.6|5103.6|5125.4|5105.4|5121.8|5101.8|0
1620659100000|2021-05-10 15:05:00|5123.7|5103.7|5125.1|5105.1|5125.1|5105.1|5123.3|5103.3|0
1620659400000|2021-05-10 15:10:00|5124.9|5104.9|5124.2|5104.2|5124.9|5104.9|5124|5104|0
1620659700000|2021-05-10 15:15:00|5123.8|5103.8|5124.9|5104.9|5124.9|5104.9|5123.6|5103.6|0
1620660000000|2021-05-10 15:20:00|5124.8|5104.8|5127.4|5107.4|5127.4|5107.4|5124.8|5104.8|0
1620660300000|2021-05-10 15:25:00|5127.3|5107.3|5129.6|5109.6|5129.6|5109.6|5127.1|5107.1|0
1620660600000|2021-05-10 15:30:00|5143.1|5093.1|5140.6|5090.6|5145.5|5095.5|5140.6|5090.6|0
1620660900000|2021-05-10 15:35:00|5141.1|5091.1|5139.3|5089.3|5141.9|5091.9|5138.1|5088.1|0
1620661200000|2021-05-10 15:40:00|5139.4|5089.4|5138.2|5088.2|5139.4|5089.4|5138.1|5088.1|0
1620661500000|2021-05-10 15:45:00|5138.1|5088.1|5137|5087|5138.2|5088.2|5136.8|5086.8|0
1620661800000|2021-05-10 15:50:00|5137.4|5087.4|5139.5|5089.5|5139.5|5089.5|5136.9|5086.9|0
1620662100000|2021-05-10 15:55:00|5139.4|5089.4|5140.7|5090.7|5140.8|5090.8|5139.4|5089.4|0
1620662400000|2021-05-10 16:00:00|5140.8|5090.8|5139.6|5089.6|5140.8|5090.8|5139.5|5089.5|0
1620662700000|2021-05-10 16:05:00|5139.5|5089.5|5139.5|5089.5|5139.6|5089.6|5139.5|5089.5|0
1620663000000|2021-05-10 16:10:00|5140.7|5090.7|5140.8|5090.8|5140.8|5090.8|5139.5|5089.5|0
1620663300000|2021-05-10 16:15:00|5140.7|5090.7|5140.8|5090.8|5142|5092|5140.7|5090.7|0
1620663600000|2021-05-10 16:20:00|5141.3|5091.3|5142.1|5092.1|5142.1|5092.1|5140.8|5090.8|0
1620663900000|2021-05-10 16:25:00|5142.6|5092.6|5139.4|5089.4|5143.3|5093.3|5139.4|5089.4|0
1620664200000|2021-05-10 16:30:00|5139.8|5089.8|5138.1|5088.1|5140.6|5090.6|5138.1|5088.1|0
1620664500000|2021-05-10 16:35:00|5138.2|5088.2|5138.1|5088.1|5139.4|5089.4|5138.1|5088.1|0
1620664800000|2021-05-10 16:40:00|5138.2|5088.2|5136.9|5086.9|5139.4|5089.4|5136.8|5086.8|0
1620665100000|2021-05-10 16:45:00|5136.8|5086.8|5136.8|5086.8|5138.1|5088.1|5135.6|5085.6|0
1620665400000|2021-05-10 16:50:00|5136.9|5086.9|5136.8|5086.8|5138.1|5088.1|5136.8|5086.8|0
1620665700000|2021-05-10 16:55:00|5136.3|5086.3|5135.5|5085.5|5136.8|5086.8|5135.5|5085.5|0
1620666000000|2021-05-10 17:00:00|5135.6|5085.6|5135.6|5085.6|5136.8|5086.8|5134.2|5084.2|0
1620666300000|2021-05-10 17:05:00|5135.5|5085.5|5134.3|5084.3|5135.6|5085.6|5133|5083|0
1620666600000|2021-05-10 17:10:00|5134.4|5084.4|5135.6|5085.6|5135.6|5085.6|5134.3|5084.3|0
1620666900000|2021-05-10 17:15:00|5134.4|5084.4|5134.3|5084.3|5135.7|5085.7|5133|5083|0
1620667200000|2021-05-10 17:20:00|5134.4|5084.4|5135.6|5085.6|5136.9|5086.9|5134.3|5084.3|0
1620667500000|2021-05-10 17:25:00|5136.1|5086.1|5134.3|5084.3|5136.8|5086.8|5134.3|5084.3|0
1620667800000|2021-05-10 17:30:00|5134|5084|5133|5083|5135.5|5085.5|5133|5083|0
1620668100000|2021-05-10 17:35:00|5132.9|5082.9|5133|5083|5134.3|5084.3|5132.9|5082.9|0
1620668400000|2021-05-10 17:40:00|5132.9|5082.9|5132.9|5082.9|5134.2|5084.2|5131.7|5081.7|0
1620668700000|2021-05-10 17:45:00|5133|5083|5133|5083|5134.3|5084.3|5132.9|5082.9|0
1620669000000|2021-05-10 17:50:00|5134.3|5084.3|5133|5083|5134.3|5084.3|5131.8|5081.8|0
1620669300000|2021-05-10 17:55:00|5132.9|5082.9|5131.7|5081.7|5134.3|5084.3|5131.7|5081.7|0
1620669600000|2021-05-10 18:00:00|5131.6|5081.6|5129.1|5079.1|5131.7|5081.7|5129.1|5079.1|0
1620669900000|2021-05-10 18:05:00|5129.2|5079.2|5129.1|5079.1|5130.4|5080.4|5127.8|5077.8|0
1620670200000|2021-05-10 18:10:00|5129.2|5079.2|5127.8|5077.8|5130.4|5080.4|5127.7|5077.7|0
1620670500000|2021-05-10 18:15:00|5127.7|5077.7|5118.8|5068.8|5127.8|5077.8|5118.7|5068.7|0
1620670800000|2021-05-10 18:20:00|5119.3|5069.3|5118.8|5068.8|5120|5070|5116.1|5066.1|0
1620671100000|2021-05-10 18:25:00|5119|5069|5117.3|5067.3|5120|5070|5114.7|5064.7|0
1620671400000|2021-05-10 18:30:00|5116.8|5066.8|5117.4|5067.4|5118.6|5068.6|5113.5|5063.5|0
1620671700000|2021-05-10 18:35:00|5117.3|5067.3|5118.4|5068.4|5119.8|5069.8|5113.5|5063.5|0
1620672000000|2021-05-10 18:40:00|5117.2|5067.2|5115.8|5065.8|5118.4|5068.4|5114.6|5064.6|0
1620672300000|2021-05-10 18:45:00|5115.2|5065.2|5113.3|5063.3|5115.9|5065.9|5112.1|5062.1|0
1620672600000|2021-05-10 18:50:00|5113.4|5063.4|5112|5062|5114.5|5064.5|5110.6|5060.6|0
1620672900000|2021-05-10 18:55:00|5111.9|5061.9|5113.4|5063.4|5114.7|5064.7|5109.5|5059.5|0
1620673200000|2021-05-10 19:00:00|5113.9|5063.9|5113.4|5063.4|5116|5066|5113.4|5063.4|0
1620673500000|2021-05-10 19:05:00|5113.5|5063.5|5113.7|5063.7|5114.7|5064.7|5110.7|5060.7|0
1620673800000|2021-05-10 19:10:00|5114.1|5064.1|5114.7|5064.7|5116.1|5066.1|5112.2|5062.2|0
1620674100000|2021-05-10 19:15:00|5114.3|5064.3|5112.1|5062.1|5114.8|5064.8|5112.1|5062.1|0
1620674400000|2021-05-10 19:20:00|5112.2|5062.2|5110.9|5060.9|5112.8|5062.8|5110.7|5060.7|0
1620674700000|2021-05-10 19:25:00|5111.1|5061.1|5114.7|5064.7|5114.8|5064.8|5110.8|5060.8|0
1620675000000|2021-05-10 19:30:00|5114.6|5064.6|5114.8|5064.8|5114.8|5064.8|5112.1|5062.1|0
1620675300000|2021-05-10 19:35:00|5114.3|5064.3|5113.5|5063.5|5114.8|5064.8|5112.1|5062.1|0
1620675600000|2021-05-10 19:40:00|5113.6|5063.6|5113.6|5063.6|5114.8|5064.8|5112.2|5062.2|0
1620675900000|2021-05-10 19:45:00|5114.8|5064.8|5110.8|5060.8|5116.2|5066.2|5110.7|5060.7|0
1620676200000|2021-05-10 19:50:00|5112|5062|5107.9|5057.9|5113.2|5063.2|5107.9|5057.9|0
1620676500000|2021-05-10 19:55:00|5108|5058|5108.1|5058.1|5110.6|5060.6|5106.3|5056.3|0
1620676800000|2021-05-10 20:00:00|5108.3|5058.3|5104.8|5054.8|5110.9|5060.9|5103.4|5053.4|0
1620677100000|2021-05-10 20:05:00|5105|5055|5108.9|5058.9|5109.1|5059.1|5105|5055|0
1620677400000|2021-05-10 20:10:00|5109.1|5059.1|5107|5057|5109.4|5059.4|5103.4|5053.4|0
1620677700000|2021-05-10 20:15:00|5107.1|5057.1|5106.5|5056.5|5107.3|5057.3|5106.4|5056.4|0
1620678000000|2021-05-10 20:20:00|5106.6|5056.6|5106.4|5056.4|5106.6|5056.6|5106.3|5056.3|0
1620678300000|2021-05-10 20:25:00|5106.5|5056.5|5105.7|5055.7|5106.8|5056.8|5105.4|5055.4|0
1620678600000|2021-05-10 20:30:00|5105.6|5055.6|5106.7|5056.7|5107.8|5057.8|5104.8|5054.8|0
1620678900000|2021-05-10 20:35:00|5106.9|5056.9|5105.3|5055.3|5106.9|5056.9|5104.8|5054.8|0
1620679200000|2021-05-10 20:40:00|5105.2|5055.2|5104.2|5054.2|5105.3|5055.3|5103.7|5053.7|0
1620679500000|2021-05-10 20:45:00|5104.3|5054.3|5102.1|5052.1|5105|5055|5101.4|5051.4|0
1620679800000|2021-05-10 20:50:00|5102|5052|5097.1|5047.1|5102.1|5052.1|5095.4|5045.4|0
1620680100000|2021-05-10 20:55:00|5097.3|5047.3|5099.1|5049.1|5099.3|5049.3|5096.8|5046.8|0
1620680400000|2021-05-10 21:00:00|5099|5049|5103.3|5053.3|5103.3|5053.3|5099|5049|0
1620680700000|2021-05-10 21:05:00|5103.4|5053.4|5104.3|5054.3|5104.3|5054.3|5103.4|5053.4|0
1620681000000|2021-05-10 21:10:00|5104.1|5054.1|5105.9|5055.9|5105.9|5055.9|5104.1|5054.1|0
1620681300000|2021-05-10 21:15:00|5106|5056|5106.8|5056.8|5107|5057|5105.9|5055.9|0
1620681600000|2021-05-10 21:20:00|5106.9|5056.9|5106.9|5056.9|5107.3|5057.3|5106.9|5056.9|0
1620681900000|2021-05-10 21:25:00|5107.1|5057.1|5107.1|5057.1|5107.7|5057.7|5106.8|5056.8|0
1620682200000|2021-05-10 21:30:00|5107|5057|5109.4|5059.4|5109.5|5059.5|5107|5057|0
1620682500000|2021-05-10 21:35:00|5109.2|5059.2|5109.5|5059.5|5109.5|5059.5|5109.2|5059.2|0
1620682800000|2021-05-10 21:40:00|5109.4|5059.4|5109.5|5059.5|5109.5|5059.5|5109.4|5059.4|0
1620683100000|2021-05-10 21:45:00|5110.6|5060.6|5112.7|5062.7|5112.7|5062.7|5110.5|5060.5|0
1620683400000|2021-05-10 21:50:00|5113|5063|5113.3|5063.3|5113.3|5063.3|5113|5063|0
1620683700000|2021-05-10 21:55:00|5113.2|5063.2|5111.7|5061.7|5113.4|5063.4|5111.7|5061.7|0
1620684000000|2021-05-10 22:00:00|5111.8|5061.8|5114.1|5064.1|5115.1|5065.1|5110.9|5060.9|0
1620684300000|2021-05-10 22:05:00|5113.8|5063.8|5114.3|5064.3|5114.8|5064.8|5111.8|5061.8|0
1620684600000|2021-05-10 22:10:00|5114.1|5064.1|5112.3|5062.3|5115.1|5065.1|5112|5062|0
1620684900000|2021-05-10 22:15:00|5112|5062|5110.1|5060.1|5113.2|5063.2|5110.1|5060.1|0
1620685200000|2021-05-10 22:20:00|5110.3|5060.3|5108.9|5058.9|5110.9|5060.9|5108.7|5058.7|0
1620685500000|2021-05-10 22:25:00|5109.2|5059.2|5109.7|5059.7|5110.2|5060.2|5107.5|5057.5|0
1620685800000|2021-05-10 22:30:00|5109.9|5059.9|5111.4|5061.4|5111.6|5061.6|5109.7|5059.7|0
1620686100000|2021-05-10 22:35:00|5111.6|5061.6|5112.1|5062.1|5112.1|5062.1|5111.1|5061.1|0
1620686400000|2021-05-10 22:40:00|5112|5062|5113|5063|5113.3|5063.3|5111.9|5061.9|0
1620686700000|2021-05-10 22:45:00|5112.8|5062.8|5113|5063|5113.3|5063.3|5112.5|5062.5|0
1620687000000|2021-05-10 22:50:00|5113.3|5063.3|5114.4|5064.4|5114.4|5064.4|5113.3|5063.3|0
1620687300000|2021-05-10 22:55:00|5114.7|5064.7|5115.2|5065.2|5115.5|5065.5|5114.4|5064.4|0
1620687600000|2021-05-10 23:00:00|5115.3|5065.3|5115.5|5065.5|5115.5|5065.5|5114.7|5064.7|0
1620687900000|2021-05-10 23:05:00|5114.3|5064.3|5112.5|5062.5|5114.3|5064.3|5111.6|5061.6|0
1620688200000|2021-05-10 23:10:00|5112.6|5062.6|5110|5060|5113.1|5063.1|5110|5060|0
1620688500000|2021-05-10 23:15:00|5110.1|5060.1|5109|5059|5110.9|5060.9|5109|5059|0
1620688800000|2021-05-10 23:20:00|5108.6|5058.6|5110.3|5060.3|5110.9|5060.9|5108.1|5058.1|0
1620689100000|2021-05-10 23:25:00|5110|5060|5109.3|5059.3|5110.2|5060.2|5108.1|5058.1|0
1620689400000|2021-05-10 23:30:00|5109.2|5059.2|5108.6|5058.6|5109.8|5059.8|5108.4|5058.4|0
1620689700000|2021-05-10 23:35:00|5108.7|5058.7|5109.3|5059.3|5109.3|5059.3|5108.1|5058.1|0
1620690000000|2021-05-10 23:40:00|5109.2|5059.2|5108.6|5058.6|5109.3|5059.3|5108.4|5058.4|0
1620690300000|2021-05-10 23:45:00|5108.7|5058.7|5109.5|5059.5|5110|5060|5108.7|5058.7|0
1620690600000|2021-05-10 23:50:00|5109.3|5059.3|5108.4|5058.4|5109.8|5059.8|5108.4|5058.4|0
1620690900000|2021-05-10 23:55:00|5108.6|5058.6|5109.4|5059.4|5109.4|5059.4|5108.6|5058.6|0
1620604800000|2021-05-10 00:00:00|5130.6|5080.6|5131.1|5081.1|5131.1|5081.1|5128.9|5078.9|0
1620605100000|2021-05-10 00:05:00|5131.3|5081.3|5134.5|5084.5|5134.7|5084.7|5130.8|5080.8|0
1620605400000|2021-05-10 00:10:00|5134.6|5084.6|5136|5086|5137.7|5087.7|5134.2|5084.2|0
1620605700000|2021-05-10 00:15:00|5136.1|5086.1|5138.9|5088.9|5140.1|5090.1|5135.7|5085.7|0
1620606000000|2021-05-10 00:20:00|5139|5089|5138.9|5088.9|5140.1|5090.1|5137.7|5087.7|0
1620606300000|2021-05-10 00:25:00|5139.1|5089.1|5140.1|5090.1|5140.1|5090.1|5138.9|5088.9|0
1620606600000|2021-05-10 00:30:00|5140.6|5090.6|5140.1|5090.1|5141.3|5091.3|5138.9|5088.9|0
1620606900000|2021-05-10 00:35:00|5139.8|5089.8|5140.1|5090.1|5140.1|5090.1|5138.9|5088.9|0
1620607200000|2021-05-10 00:40:00|5140|5090|5140.1|5090.1|5140.1|5090.1|5138.8|5088.8|0
1620607500000|2021-05-10 00:45:00|5139.6|5089.6|5138.9|5088.9|5140.1|5090.1|5138.9|5088.9|0
1620607800000|2021-05-10 00:50:00|5138.6|5088.6|5137.7|5087.7|5138.9|5088.9|5137.7|5087.7|0
1620608100000|2021-05-10 00:55:00|5138.2|5088.2|5138.9|5088.9|5140.1|5090.1|5138.2|5088.2|0
1620608400000|2021-05-10 01:00:00|5138.8|5088.8|5138.9|5088.9|5138.9|5088.9|5137.6|5087.6|0
1620608700000|2021-05-10 01:05:00|5139.4|5089.4|5140.1|5090.1|5140.1|5090.1|5139.4|5089.4|0
1620609000000|2021-05-10 01:10:00|5140.6|5090.6|5141.3|5091.3|5142.5|5092.5|5140.1|5090.1|0
1620609300000|2021-05-10 01:15:00|5141.8|5091.8|5143.7|5093.7|5145|5095|5141.3|5091.3|0
1620609600000|2021-05-10 01:20:00|5143.8|5093.8|5143.7|5093.7|5145|5095|5142.5|5092.5|0
1620609900000|2021-05-10 01:25:00|5143.1|5093.1|5143.7|5093.7|5143.7|5093.7|5142.5|5092.5|0
1620610200000|2021-05-10 01:30:00|5143.2|5093.2|5143.7|5093.7|5143.7|5093.7|5142.4|5092.4|0
1620610500000|2021-05-10 01:35:00|5143.4|5093.4|5142.5|5092.5|5143.7|5093.7|5142.4|5092.4|0
1620610800000|2021-05-10 01:40:00|5143|5093|5145|5095|5145|5095|5142.5|5092.5|0
1620611100000|2021-05-10 01:45:00|5144.5|5094.5|5143.7|5093.7|5144.5|5094.5|5143.7|5093.7|0
1620611400000|2021-05-10 01:50:00|5143.8|5093.8|5143.7|5093.7|5144.4|5094.4|5143.1|5093.1|0
1620611700000|2021-05-10 01:55:00|5143.8|5093.8|5142.5|5092.5|5145|5095|5142.5|5092.5|0
1620612000000|2021-05-10 02:00:00|5143|5093|5142.5|5092.5|5143.7|5093.7|5142.5|5092.5|0
1620612600000|2021-05-10 02:10:00|5142|5092|5141.3|5091.3|5142.5|5092.5|5141.3|5091.3|0
1620612900000|2021-05-10 02:15:00|5141.5|5091.5|5140.1|5090.1|5142.5|5092.5|5140.1|5090.1|0
1620613200000|2021-05-10 02:20:00|5140|5090|5138.8|5088.8|5140.1|5090.1|5138.8|5088.8|0
1620613500000|2021-05-10 02:25:00|5137.6|5087.6|5138.8|5088.8|5138.9|5088.9|5137.6|5087.6|0
1620613800000|2021-05-10 02:30:00|5138.4|5088.4|5137.6|5087.6|5138.8|5088.8|5137.6|5087.6|0
1620614100000|2021-05-10 02:35:00|5138.1|5088.1|5138.2|5088.2|5138.9|5088.9|5137.6|5087.6|0
1620614400000|2021-05-10 02:40:00|5138.4|5088.4|5137.6|5087.6|5138.9|5088.9|5137.6|5087.6|0
1620614700000|2021-05-10 02:45:00|5137.1|5087.1|5137.6|5087.6|5137.6|5087.6|5136.4|5086.4|0
1620615000000|2021-05-10 02:50:00|5137.7|5087.7|5137.7|5087.7|5137.7|5087.7|5137.6|5087.6|0
1620615300000|2021-05-10 02:55:00|5137.6|5087.6|5137.6|5087.6|5138.8|5088.8|5136.4|5086.4|0
1620615600000|2021-05-10 03:00:00|5137.8|5087.8|5137.6|5087.6|5138.8|5088.8|5137.6|5087.6|0
1620615900000|2021-05-10 03:05:00|5137.4|5087.4|5136.4|5086.4|5137.6|5087.6|5135.2|5085.2|0
1620616200000|2021-05-10 03:10:00|5135.2|5085.2|5136.4|5086.4|5136.4|5086.4|5135.2|5085.2|0
1620616500000|2021-05-10 03:15:00|5136.3|5086.3|5136.3|5086.3|5136.4|5086.4|5135.7|5085.7|0
1620616800000|2021-05-10 03:20:00|5136.1|5086.1|5135.1|5085.1|5136.3|5086.3|5135.1|5085.1|0
1620617400000|2021-05-10 03:30:00|5134.7|5084.7|5135.1|5085.1|5135.2|5085.2|5133.9|5083.9|0
1620617700000|2021-05-10 03:35:00|5134.7|5084.7|5133.9|5083.9|5135.1|5085.1|5133.9|5083.9|0
1620618000000|2021-05-10 03:40:00|5134.4|5084.4|5133.9|5083.9|5135.1|5085.1|5133.9|5083.9|0
1620618600000|2021-05-10 03:50:00|5134.4|5084.4|5133.9|5083.9|5135.1|5085.1|5133.9|5083.9|0
1620618900000|2021-05-10 03:55:00|5134.4|5084.4|5133.9|5083.9|5135.1|5085.1|5132.7|5082.7|0
1620619200000|2021-05-10 04:00:00|5132.7|5082.7|5133.9|5083.9|5133.9|5083.9|5132.7|5082.7|0
1620619800000|2021-05-10 04:10:00|5134|5084|5133.9|5083.9|5134|5084|5133.9|5083.9|0
1620620100000|2021-05-10 04:15:00|5134|5084|5133.9|5083.9|5134|5084|5133.9|5083.9|0
1620620400000|2021-05-10 04:20:00|5134|5084|5135.2|5085.2|5135.2|5085.2|5134|5084|0
1620620700000|2021-05-10 04:25:00|5134.7|5084.7|5134|5084|5134.7|5084.7|5133.9|5083.9|0
1620621000000|2021-05-10 04:30:00|5133.9|5083.9|5134|5084|5134|5084|5133.9|5083.9|0
1620621900000|2021-05-10 04:45:00|5133.9|5083.9|5134|5084|5134|5084|5133.9|5083.9|0
1620622200000|2021-05-10 04:50:00|5133.9|5083.9|5132.7|5082.7|5133.9|5083.9|5132.6|5082.6|0
1620622800000|2021-05-10 05:00:00|5132.6|5082.6|5132.6|5082.6|5132.7|5082.7|5132.6|5082.6|0
1620623100000|2021-05-10 05:05:00|5132.5|5082.5|5133.7|5083.7|5133.8|5083.8|5132.5|5082.5|0
1620623400000|2021-05-10 05:10:00|5133.8|5083.8|5133.7|5083.7|5133.8|5083.8|5133.7|5083.7|0
1620623700000|2021-05-10 05:15:00|5133.8|5083.8|5133.8|5083.8|5133.8|5083.8|5133.7|5083.7|0
1620624000000|2021-05-10 05:20:00|5134.2|5084.2|5135|5085|5135|5085|5134.2|5084.2|0
1620624300000|2021-05-10 05:25:00|5135.4|5085.4|5135|5085|5136.2|5086.2|5135|5085|0
1620624600000|2021-05-10 05:30:00|5134.5|5084.5|5135|5085|5136.3|5086.3|5133.8|5083.8|0
1620624900000|2021-05-10 05:35:00|5135.1|5085.1|5135.1|5085.1|5136.3|5086.3|5135|5085|0
1620625200000|2021-05-10 05:40:00|5135|5085|5133.9|5083.9|5135.1|5085.1|5132.6|5082.6|0
1620625500000|2021-05-10 05:45:00|5134.3|5084.3|5135.1|5085.1|5135.1|5085.1|5133.9|5083.9|0
1620625800000|2021-05-10 05:50:00|5133.9|5083.9|5133.9|5083.9|5133.9|5083.9|5133.9|5083.9|0
1620626100000|2021-05-10 05:55:00|5133.8|5083.8|5136.3|5086.3|5136.4|5086.4|5133.8|5083.8|0
1620626400000|2021-05-10 06:00:00|5135.9|5085.9|5135.1|5085.1|5136.4|5086.4|5133.9|5083.9|0
1620626700000|2021-05-10 06:05:00|5135.6|5085.6|5135.1|5085.1|5136.3|5086.3|5135.1|5085.1|0
1620627000000|2021-05-10 06:10:00|5134.6|5084.6|5133.9|5083.9|5135.1|5085.1|5132.6|5082.6|0
1620627300000|2021-05-10 06:15:00|5133.4|5083.4|5130.2|5080.2|5133.4|5083.4|5127.7|5077.7|0
1620627600000|2021-05-10 06:20:00|5129.7|5079.7|5131.4|5081.4|5131.4|5081.4|5128.9|5078.9|0
1620627900000|2021-05-10 06:25:00|5130.9|5080.9|5131.4|5081.4|5131.4|5081.4|5128.9|5078.9|0
1620628200000|2021-05-10 06:30:00|5131.3|5081.3|5130.1|5080.1|5131.4|5081.4|5130.1|5080.1|0
1620628500000|2021-05-10 06:35:00|5130|5080|5130|5080|5131.3|5081.3|5128.8|5078.8|0
1620628800000|2021-05-10 06:40:00|5129.6|5079.6|5127.6|5077.6|5130|5080|5126.3|5076.3|0
1620629100000|2021-05-10 06:45:00|5127.5|5077.5|5127.5|5077.5|5127.6|5077.6|5125.1|5075.1|0
1620629400000|2021-05-10 06:50:00|5128|5078|5132.4|5082.4|5132.4|5082.4|5128|5078|0
1620629700000|2021-05-10 06:55:00|5131.9|5081.9|5134.8|5084.8|5134.8|5084.8|5131.2|5081.2|0
1620630000000|2021-05-10 07:00:00|5134.4|5084.4|5124|5074|5134.8|5084.8|5122.7|5072.7|0
1620630300000|2021-05-10 07:05:00|5123.5|5073.5|5139.5|5119.5|5140.9|5120.9|5121.5|5071.5|0
1620630600000|2021-05-10 07:10:00|5139.1|5119.1|5136.3|5116.3|5139.1|5119.1|5134.4|5114.4|0
1620630900000|2021-05-10 07:15:00|5136.2|5116.2|5130.4|5110.4|5136.4|5116.4|5130.4|5110.4|0
1620631200000|2021-05-10 07:20:00|5130.3|5110.3|5128.5|5108.5|5130.6|5110.6|5127|5107|0
1620631500000|2021-05-10 07:25:00|5128.6|5108.6|5127.2|5107.2|5129.3|5109.3|5126|5106|0
1620631800000|2021-05-10 07:30:00|5127.1|5107.1|5130.7|5110.7|5130.7|5110.7|5126.3|5106.3|0
1620632100000|2021-05-10 07:35:00|5130.8|5110.8|5134.3|5114.3|5135.2|5115.2|5130.8|5110.8|0
1620632400000|2021-05-10 07:40:00|5134.2|5114.2|5129.8|5109.8|5134.5|5114.5|5129.6|5109.6|0
1620632700000|2021-05-10 07:45:00|5129.7|5109.7|5124.8|5104.8|5129.8|5109.8|5123.9|5103.9|0
1620633000000|2021-05-10 07:50:00|5124.7|5104.7|5128.3|5108.3|5128.7|5108.7|5124.2|5104.2|0
1620633300000|2021-05-10 07:55:00|5128.2|5108.2|5126.8|5106.8|5128.9|5108.9|5126.6|5106.6|0
1620633600000|2021-05-10 08:00:00|5126.9|5106.9|5127.3|5107.3|5128.7|5108.7|5125.8|5105.8|0
1620633900000|2021-05-10 08:05:00|5127.4|5107.4|5129.6|5109.6|5129.8|5109.8|5127.2|5107.2|0
1620634200000|2021-05-10 08:10:00|5129.7|5109.7|5126.8|5106.8|5129.7|5109.7|5126.2|5106.2|0
1620634500000|2021-05-10 08:15:00|5126.9|5106.9|5128|5108|5128.1|5108.1|5126.7|5106.7|0
1620634800000|2021-05-10 08:20:00|5127.7|5107.7|5126.1|5106.1|5128|5108|5125.1|5105.1|0
1620635100000|2021-05-10 08:25:00|5126.2|5106.2|5124.7|5104.7|5126.2|5106.2|5123.3|5103.3|0
1620635400000|2021-05-10 08:30:00|5124.8|5104.8|5122.7|5102.7|5124.8|5104.8|5122.6|5102.6|0
1620635700000|2021-05-10 08:35:00|5122.8|5102.8|5120.2|5100.2|5122.9|5102.9|5120.2|5100.2|0
1620636000000|2021-05-10 08:40:00|5120.1|5100.1|5121.9|5101.9|5121.9|5101.9|5119.5|5099.5|0
1620636300000|2021-05-10 08:45:00|5121.8|5101.8|5122.1|5102.1|5122.3|5102.3|5120.4|5100.4|0
1620636600000|2021-05-10 08:50:00|5122.2|5102.2|5121|5101|5122.4|5102.4|5119.9|5099.9|0
1620636900000|2021-05-10 08:55:00|5120.7|5100.7|5120.5|5100.5|5121.5|5101.5|5120|5100|0
1620637200000|2021-05-10 09:00:00|5120.6|5100.6|5122.7|5102.7|5122.8|5102.8|5120.2|5100.2|0
1620637500000|2021-05-10 09:05:00|5122.8|5102.8|5126|5106|5126.1|5106.1|5122.7|5102.7|0
1620637800000|2021-05-10 09:10:00|5126.1|5106.1|5127.1|5107.1|5127.3|5107.3|5125.2|5105.2|0
1620638100000|2021-05-10 09:15:00|5126.9|5106.9|5128.1|5108.1|5128.1|5108.1|5125.8|5105.8|0
1620638400000|2021-05-10 09:20:00|5128.2|5108.2|5128.1|5108.1|5128.7|5108.7|5127.9|5107.9|0
1620638700000|2021-05-10 09:25:00|5128|5108|5125.2|5105.2|5128.1|5108.1|5125.2|5105.2|0
1620639000000|2021-05-10 09:30:00|5125.1|5105.1|5124.5|5104.5|5125.1|5105.1|5123.8|5103.8|0
1620639300000|2021-05-10 09:35:00|5124.6|5104.6|5124|5104|5125|5105|5123.7|5103.7|0
1620639600000|2021-05-10 09:40:00|5123.9|5103.9|5122.8|5102.8|5124.3|5104.3|5122.7|5102.7|0
1620639900000|2021-05-10 09:45:00|5122.9|5102.9|5123.1|5103.1|5123.1|5103.1|5121.6|5101.6|0
1620640200000|2021-05-10 09:50:00|5122.9|5102.9|5124|5104|5125.1|5105.1|5122.9|5102.9|0
1620640500000|2021-05-10 09:55:00|5123.9|5103.9|5124.6|5104.6|5125.6|5105.6|5123.9|5103.9|0
1620640800000|2021-05-10 10:00:00|5124.7|5104.7|5126.3|5106.3|5126.3|5106.3|5123.9|5103.9|0
1620641100000|2021-05-10 10:05:00|5126.4|5106.4|5127.3|5107.3|5127.5|5107.5|5125.7|5105.7|0
1620641400000|2021-05-10 10:10:00|5127.1|5107.1|5127.6|5107.6|5127.6|5107.6|5126.9|5106.9|0
1620641700000|2021-05-10 10:15:00|5127.7|5107.7|5127|5107|5127.7|5107.7|5127|5107|0
1620642000000|2021-05-10 10:20:00|5126.9|5106.9|5126.6|5106.6|5127.1|5107.1|5126.2|5106.2|0
1620642300000|2021-05-10 10:25:00|5126.7|5106.7|5128.8|5108.8|5129.1|5109.1|5126.3|5106.3|0
1620642600000|2021-05-10 10:30:00|5128.9|5108.9|5130|5110|5130.1|5110.1|5128.2|5108.2|0
1620642900000|2021-05-10 10:35:00|5129.7|5109.7|5127.8|5107.8|5129.7|5109.7|5127.8|5107.8|0
1620643200000|2021-05-10 10:40:00|5127.6|5107.6|5127.9|5107.9|5128.6|5108.6|5127.4|5107.4|0
1620643500000|2021-05-10 10:45:00|5127.8|5107.8|5127.4|5107.4|5128.1|5108.1|5127.1|5107.1|0
1620643800000|2021-05-10 10:50:00|5127.3|5107.3|5127.2|5107.2|5127.7|5107.7|5126.9|5106.9|0
1620644100000|2021-05-10 10:55:00|5127.3|5107.3|5129.2|5109.2|5129.2|5109.2|5126.6|5106.6|0
1620644400000|2021-05-10 11:00:00|5129.3|5109.3|5129.7|5109.7|5130.4|5110.4|5129.2|5109.2|0
1620644700000|2021-05-10 11:05:00|5129.9|5109.9|5131.2|5111.2|5131.6|5111.6|5129.6|5109.6|0
1620645000000|2021-05-10 11:10:00|5131.3|5111.3|5132.9|5112.9|5133|5113|5131.1|5111.1|0
1620645300000|2021-05-10 11:15:00|5132.8|5112.8|5133.6|5113.6|5133.8|5113.8|5131.5|5111.5|0
1620645600000|2021-05-10 11:20:00|5133.7|5113.7|5134.1|5114.1|5135|5115|5133.5|5113.5|0
1620645900000|2021-05-10 11:25:00|5134|5114|5135.3|5115.3|5135.4|5115.4|5133.9|5113.9|0
1620646200000|2021-05-10 11:30:00|5135.4|5115.4|5135.8|5115.8|5136|5116|5135.4|5115.4|0
1620646500000|2021-05-10 11:35:00|5135.7|5115.7|5135.4|5115.4|5136.1|5116.1|5135.4|5115.4|0
1620646800000|2021-05-10 11:40:00|5135.3|5115.3|5133.7|5113.7|5135.5|5115.5|5132.8|5112.8|0
1620647100000|2021-05-10 11:45:00|5133.9|5113.9|5134.3|5114.3|5135|5115|5133.7|5113.7|0
1620647400000|2021-05-10 11:50:00|5134.4|5114.4|5132.6|5112.6|5135.3|5115.3|5132.6|5112.6|0
1620647700000|2021-05-10 11:55:00|5132.3|5112.3|5131.1|5111.1|5132.4|5112.4|5130.8|5110.8|0
1620648000000|2021-05-10 12:00:00|5130.8|5110.8|5130.9|5110.9|5130.9|5110.9|5129.2|5109.2|0
1620648300000|2021-05-10 12:05:00|5131.1|5111.1|5133.2|5113.2|5133.2|5113.2|5131.1|5111.1|0
1620648600000|2021-05-10 12:10:00|5133|5113|5132.9|5112.9|5133.9|5113.9|5132.8|5112.8|0
1620648900000|2021-05-10 12:15:00|5133|5113|5132.6|5112.6|5133.8|5113.8|5132.6|5112.6|0
1620649200000|2021-05-10 12:20:00|5132.5|5112.5|5129.8|5109.8|5132.8|5112.8|5129.7|5109.7|0
1620649500000|2021-05-10 12:25:00|5129.9|5109.9|5130.2|5110.2|5130.4|5110.4|5128.9|5108.9|0
1620649800000|2021-05-10 12:30:00|5130.3|5110.3|5129.1|5109.1|5131|5111|5129|5109|0
1620650100000|2021-05-10 12:35:00|5129.2|5109.2|5132.7|5112.7|5132.7|5112.7|5129.1|5109.1|0
1620650400000|2021-05-10 12:40:00|5132.6|5112.6|5133.2|5113.2|5134.9|5114.9|5132.6|5112.6|0
1620650700000|2021-05-10 12:45:00|5133.1|5113.1|5134.9|5114.9|5134.9|5114.9|5132.9|5112.9|0
1620651000000|2021-05-10 12:50:00|5135|5115|5133.3|5113.3|5135.6|5115.6|5133.1|5113.1|0
1620651300000|2021-05-10 12:55:00|5133.2|5113.2|5132|5112|5133.5|5113.5|5130.9|5110.9|0
1620651600000|2021-05-10 13:00:00|5132.1|5112.1|5132.4|5112.4|5132.9|5112.9|5131.2|5111.2|0
1620651900000|2021-05-10 13:05:00|5132.2|5112.2|5133.9|5113.9|5134.4|5114.4|5132.2|5112.2|0
1620652200000|2021-05-10 13:10:00|5133.7|5113.7|5132.8|5112.8|5135.2|5115.2|5132.7|5112.7|0
1620652500000|2021-05-10 13:15:00|5133|5113|5134.6|5114.6|5135|5115|5133|5113|0
1620652800000|2021-05-10 13:20:00|5134.7|5114.7|5134.9|5114.9|5136.4|5116.4|5134.7|5114.7|0
1620653100000|2021-05-10 13:25:00|5134.8|5114.8|5134.4|5114.4|5135.3|5115.3|5134.3|5114.3|0
1620653400000|2021-05-10 13:30:00|5134.5|5114.5|5132.2|5112.2|5134.9|5114.9|5131.8|5111.8|0
1620653700000|2021-05-10 13:35:00|5131.6|5111.6|5133.8|5113.8|5133.8|5113.8|5130.7|5110.7|0
1620654000000|2021-05-10 13:40:00|5134.1|5114.1|5134.1|5114.1|5134.7|5114.7|5132.8|5112.8|0
1620654300000|2021-05-10 13:45:00|5134|5114|5133|5113|5134.7|5114.7|5132.8|5112.8|0
1620654600000|2021-05-10 13:50:00|5132.9|5112.9|5130.1|5110.1|5132.9|5112.9|5130.1|5110.1|0
1620654900000|2021-05-10 13:55:00|5130.2|5110.2|5131.7|5111.7|5132.4|5112.4|5129.4|5109.4|0
1620655200000|2021-05-10 14:00:00|5131.8|5111.8|5128.4|5108.4|5131.8|5111.8|5126.1|5106.1|0
1620655500000|2021-05-10 14:05:00|5128.1|5108.1|5127.1|5107.1|5128.9|5108.9|5126.9|5106.9|0
1620655800000|2021-05-10 14:10:00|5127|5107|5126.3|5106.3|5128.7|5108.7|5126.3|5106.3|0
1620656100000|2021-05-10 14:15:00|5126.2|5106.2|5123.1|5103.1|5126.2|5106.2|5123|5103|0
1620656400000|2021-05-10 14:20:00|5123.8|5103.8|5125|5105|5125.4|5105.4|5123.7|5103.7|0
1620656700000|2021-05-10 14:25:00|5124.9|5104.9|5122|5102|5125|5105|5121.4|5101.4|0
1620657000000|2021-05-10 14:30:00|5121.8|5101.8|5123.5|5103.5|5124|5104|5121.8|5101.8|0
1620657300000|2021-05-10 14:35:00|5123.4|5103.4|5125.2|5105.2|5125.2|5105.2|5122.8|5102.8|0
1620657600000|2021-05-10 14:40:00|5125.3|5105.3|5125.7|5105.7|5126.2|5106.2|5125.1|5105.1|0
1620657900000|2021-05-10 14:45:00|5125.8|5105.8|5124|5104|5125.8|5105.8|5123.6|5103.6|0
1620658200000|2021-05-10 14:50:00|5123.9|5103.9|5119.4|5099.4|5124|5104|5118.6|5098.6|0
1620658500000|2021-05-10 14:55:00|5119.3|5099.3|5121.5|5101.5|5121.6|5101.6|5118.5|5098.5|0
1620658800000|2021-05-10 15:00:00|5121.9|5101.9|5123.6|5103.6|5125.4|5105.4|5121.8|5101.8|0
1620659100000|2021-05-10 15:05:00|5123.7|5103.7|5125.1|5105.1|5125.1|5105.1|5123.3|5103.3|0
1620659400000|2021-05-10 15:10:00|5124.9|5104.9|5124.2|5104.2|5124.9|5104.9|5124|5104|0
1620659700000|2021-05-10 15:15:00|5123.8|5103.8|5124.9|5104.9|5124.9|5104.9|5123.6|5103.6|0
1620660000000|2021-05-10 15:20:00|5124.8|5104.8|5127.4|5107.4|5127.4|5107.4|5124.8|5104.8|0
1620660300000|2021-05-10 15:25:00|5127.3|5107.3|5129.6|5109.6|5129.6|5109.6|5127.1|5107.1|0
1620660600000|2021-05-10 15:30:00|5143.1|5093.1|5140.6|5090.6|5145.5|5095.5|5140.6|5090.6|0
1620660900000|2021-05-10 15:35:00|5141.1|5091.1|5139.3|5089.3|5141.9|5091.9|5138.1|5088.1|0
1620661200000|2021-05-10 15:40:00|5139.4|5089.4|5138.2|5088.2|5139.4|5089.4|5138.1|5088.1|0
1620661500000|2021-05-10 15:45:00|5138.1|5088.1|5137|5087|5138.2|5088.2|5136.8|5086.8|0
1620661800000|2021-05-10 15:50:00|5137.4|5087.4|5139.5|5089.5|5139.5|5089.5|5136.9|5086.9|0
1620662100000|2021-05-10 15:55:00|5139.4|5089.4|5140.7|5090.7|5140.8|5090.8|5139.4|5089.4|0
1620662400000|2021-05-10 16:00:00|5140.8|5090.8|5139.6|5089.6|5140.8|5090.8|5139.5|5089.5|0
1620662700000|2021-05-10 16:05:00|5139.5|5089.5|5139.5|5089.5|5139.6|5089.6|5139.5|5089.5|0
1620663000000|2021-05-10 16:10:00|5140.7|5090.7|5140.8|5090.8|5140.8|5090.8|5139.5|5089.5|0
1620663300000|2021-05-10 16:15:00|5140.7|5090.7|5140.8|5090.8|5142|5092|5140.7|5090.7|0
1620663600000|2021-05-10 16:20:00|5141.3|5091.3|5142.1|5092.1|5142.1|5092.1|5140.8|5090.8|0
1620663900000|2021-05-10 16:25:00|5142.6|5092.6|5139.4|5089.4|5143.3|5093.3|5139.4|5089.4|0
1620664200000|2021-05-10 16:30:00|5139.8|5089.8|5138.1|5088.1|5140.6|5090.6|5138.1|5088.1|0
1620664500000|2021-05-10 16:35:00|5138.2|5088.2|5138.1|5088.1|5139.4|5089.4|5138.1|5088.1|0
1620664800000|2021-05-10 16:40:00|5138.2|5088.2|5136.9|5086.9|5139.4|5089.4|5136.8|5086.8|0
1620665100000|2021-05-10 16:45:00|5136.8|5086.8|5136.8|5086.8|5138.1|5088.1|5135.6|5085.6|0
1620665400000|2021-05-10 16:50:00|5136.9|5086.9|5136.8|5086.8|5138.1|5088.1|5136.8|5086.8|0
1620665700000|2021-05-10 16:55:00|5136.3|5086.3|5135.5|5085.5|5136.8|5086.8|5135.5|5085.5|0
1620666000000|2021-05-10 17:00:00|5135.6|5085.6|5135.6|5085.6|5136.8|5086.8|5134.2|5084.2|0
1620666300000|2021-05-10 17:05:00|5135.5|5085.5|5134.3|5084.3|5135.6|5085.6|5133|5083|0
1620666600000|2021-05-10 17:10:00|5134.4|5084.4|5135.6|5085.6|5135.6|5085.6|5134.3|5084.3|0
1620666900000|2021-05-10 17:15:00|5134.4|5084.4|5134.3|5084.3|5135.7|5085.7|5133|5083|0
1620667200000|2021-05-10 17:20:00|5134.4|5084.4|5135.6|5085.6|5136.9|5086.9|5134.3|5084.3|0
1620667500000|2021-05-10 17:25:00|5136.1|5086.1|5134.3|5084.3|5136.8|5086.8|5134.3|5084.3|0
1620667800000|2021-05-10 17:30:00|5134|5084|5133|5083|5135.5|5085.5|5133|5083|0
1620668100000|2021-05-10 17:35:00|5132.9|5082.9|5133|5083|5134.3|5084.3|5132.9|5082.9|0
1620668400000|2021-05-10 17:40:00|5132.9|5082.9|5132.9|5082.9|5134.2|5084.2|5131.7|5081.7|0
1620668700000|2021-05-10 17:45:00|5133|5083|5133|5083|5134.3|5084.3|5132.9|5082.9|0
1620669000000|2021-05-10 17:50:00|5134.3|5084.3|5133|5083|5134.3|5084.3|5131.8|5081.8|0
1620669300000|2021-05-10 17:55:00|5132.9|5082.9|5131.7|5081.7|5134.3|5084.3|5131.7|5081.7|0
1620669600000|2021-05-10 18:00:00|5131.6|5081.6|5129.1|5079.1|5131.7|5081.7|5129.1|5079.1|0
1620669900000|2021-05-10 18:05:00|5129.2|5079.2|5129.1|5079.1|5130.4|5080.4|5127.8|5077.8|0
1620670200000|2021-05-10 18:10:00|5129.2|5079.2|5127.8|5077.8|5130.4|5080.4|5127.7|5077.7|0
1620670500000|2021-05-10 18:15:00|5127.7|5077.7|5118.8|5068.8|5127.8|5077.8|5118.7|5068.7|0
1620670800000|2021-05-10 18:20:00|5119.3|5069.3|5118.8|5068.8|5120|5070|5116.1|5066.1|0
1620671100000|2021-05-10 18:25:00|5119|5069|5117.3|5067.3|5120|5070|5114.7|5064.7|0
1620671400000|2021-05-10 18:30:00|5116.8|5066.8|5117.4|5067.4|5118.6|5068.6|5113.5|5063.5|0
1620671700000|2021-05-10 18:35:00|5117.3|5067.3|5118.4|5068.4|5119.8|5069.8|5113.5|5063.5|0
1620672000000|2021-05-10 18:40:00|5117.2|5067.2|5115.8|5065.8|5118.4|5068.4|5114.6|5064.6|0
1620672300000|2021-05-10 18:45:00|5115.2|5065.2|5113.3|5063.3|5115.9|5065.9|5112.1|5062.1|0
1620672600000|2021-05-10 18:50:00|5113.4|5063.4|5112|5062|5114.5|5064.5|5110.6|5060.6|0
1620672900000|2021-05-10 18:55:00|5111.9|5061.9|5113.4|5063.4|5114.7|5064.7|5109.5|5059.5|0
1620673200000|2021-05-10 19:00:00|5113.9|5063.9|5113.4|5063.4|5116|5066|5113.4|5063.4|0
1620673500000|2021-05-10 19:05:00|5113.5|5063.5|5113.7|5063.7|5114.7|5064.7|5110.7|5060.7|0
1620673800000|2021-05-10 19:10:00|5114.1|5064.1|5114.7|5064.7|5116.1|5066.1|5112.2|5062.2|0
1620674100000|2021-05-10 19:15:00|5114.3|5064.3|5112.1|5062.1|5114.8|5064.8|5112.1|5062.1|0
1620674400000|2021-05-10 19:20:00|5112.2|5062.2|5110.9|5060.9|5112.8|5062.8|5110.7|5060.7|0
1620674700000|2021-05-10 19:25:00|5111.1|5061.1|5114.7|5064.7|5114.8|5064.8|5110.8|5060.8|0
1620675000000|2021-05-10 19:30:00|5114.6|5064.6|5114.8|5064.8|5114.8|5064.8|5112.1|5062.1|0
1620675300000|2021-05-10 19:35:00|5114.3|5064.3|5113.5|5063.5|5114.8|5064.8|5112.1|5062.1|0
1620675600000|2021-05-10 19:40:00|5113.6|5063.6|5113.6|5063.6|5114.8|5064.8|5112.2|5062.2|0
1620675900000|2021-05-10 19:45:00|5114.8|5064.8|5110.8|5060.8|5116.2|5066.2|5110.7|5060.7|0
1620676200000|2021-05-10 19:50:00|5112|5062|5107.9|5057.9|5113.2|5063.2|5107.9|5057.9|0
1620676500000|2021-05-10 19:55:00|5108|5058|5108.1|5058.1|5110.6|5060.6|5106.3|5056.3|0
1620676800000|2021-05-10 20:00:00|5108.3|5058.3|5104.8|5054.8|5110.9|5060.9|5103.4|5053.4|0
1620677100000|2021-05-10 20:05:00|5105|5055|5108.9|5058.9|5109.1|5059.1|5105|5055|0
1620677400000|2021-05-10 20:10:00|5109.1|5059.1|5107|5057|5109.4|5059.4|5103.4|5053.4|0
1620677700000|2021-05-10 20:15:00|5107.1|5057.1|5106.5|5056.5|5107.3|5057.3|5106.4|5056.4|0
1620678000000|2021-05-10 20:20:00|5106.6|5056.6|5106.4|5056.4|5106.6|5056.6|5106.3|5056.3|0
1620678300000|2021-05-10 20:25:00|5106.5|5056.5|5105.7|5055.7|5106.8|5056.8|5105.4|5055.4|0
1620678600000|2021-05-10 20:30:00|5105.6|5055.6|5106.7|5056.7|5107.8|5057.8|5104.8|5054.8|0
1620678900000|2021-05-10 20:35:00|5106.9|5056.9|5105.3|5055.3|5106.9|5056.9|5104.8|5054.8|0
1620679200000|2021-05-10 20:40:00|5105.2|5055.2|5104.2|5054.2|5105.3|5055.3|5103.7|5053.7|0
1620679500000|2021-05-10 20:45:00|5104.3|5054.3|5102.1|5052.1|5105|5055|5101.4|5051.4|0
1620679800000|2021-05-10 20:50:00|5102|5052|5097.1|5047.1|5102.1|5052.1|5095.4|5045.4|0
1620680100000|2021-05-10 20:55:00|5097.3|5047.3|5099.1|5049.1|5099.3|5049.3|5096.8|5046.8|0
1620680400000|2021-05-10 21:00:00|5099|5049|5103.3|5053.3|5103.3|5053.3|5099|5049|0
1620680700000|2021-05-10 21:05:00|5103.4|5053.4|5104.3|5054.3|5104.3|5054.3|5103.4|5053.4|0
1620681000000|2021-05-10 21:10:00|5104.1|5054.1|5105.9|5055.9|5105.9|5055.9|5104.1|5054.1|0
1620681300000|2021-05-10 21:15:00|5106|5056|5106.8|5056.8|5107|5057|5105.9|5055.9|0
1620681600000|2021-05-10 21:20:00|5106.9|5056.9|5106.9|5056.9|5107.3|5057.3|5106.9|5056.9|0
1620681900000|2021-05-10 21:25:00|5107.1|5057.1|5107.1|5057.1|5107.7|5057.7|5106.8|5056.8|0
1620682200000|2021-05-10 21:30:00|5107|5057|5109.4|5059.4|5109.5|5059.5|5107|5057|0
1620682500000|2021-05-10 21:35:00|5109.2|5059.2|5109.5|5059.5|5109.5|5059.5|5109.2|5059.2|0
1620682800000|2021-05-10 21:40:00|5109.4|5059.4|5109.5|5059.5|5109.5|5059.5|5109.4|5059.4|0
1620683100000|2021-05-10 21:45:00|5110.6|5060.6|5112.7|5062.7|5112.7|5062.7|5110.5|5060.5|0
1620683400000|2021-05-10 21:50:00|5113|5063|5113.3|5063.3|5113.3|5063.3|5113|5063|0
1620683700000|2021-05-10 21:55:00|5113.2|5063.2|5111.7|5061.7|5113.4|5063.4|5111.7|5061.7|0
1620684000000|2021-05-10 22:00:00|5111.8|5061.8|5114.1|5064.1|5115.1|5065.1|5110.9|5060.9|0
1620684300000|2021-05-10 22:05:00|5113.8|5063.8|5114.3|5064.3|5114.8|5064.8|5111.8|5061.8|0
1620684600000|2021-05-10 22:10:00|5114.1|5064.1|5112.3|5062.3|5115.1|5065.1|5112|5062|0
1620684900000|2021-05-10 22:15:00|5112|5062|5110.1|5060.1|5113.2|5063.2|5110.1|5060.1|0
1620685200000|2021-05-10 22:20:00|5110.3|5060.3|5108.9|5058.9|5110.9|5060.9|5108.7|5058.7|0
1620685500000|2021-05-10 22:25:00|5109.2|5059.2|5109.7|5059.7|5110.2|5060.2|5107.5|5057.5|0
1620685800000|2021-05-10 22:30:00|5109.9|5059.9|5111.4|5061.4|5111.6|5061.6|5109.7|5059.7|0
1620686100000|2021-05-10 22:35:00|5111.6|5061.6|5112.1|5062.1|5112.1|5062.1|5111.1|5061.1|0
1620686400000|2021-05-10 22:40:00|5112|5062|5113|5063|5113.3|5063.3|5111.9|5061.9|0
1620686700000|2021-05-10 22:45:00|5112.8|5062.8|5113|5063|5113.3|5063.3|5112.5|5062.5|0
1620687000000|2021-05-10 22:50:00|5113.3|5063.3|5114.4|5064.4|5114.4|5064.4|5113.3|5063.3|0
1620687300000|2021-05-10 22:55:00|5114.7|5064.7|5115.2|5065.2|5115.5|5065.5|5114.4|5064.4|0
1620687600000|2021-05-10 23:00:00|5115.3|5065.3|5115.5|5065.5|5115.5|5065.5|5114.7|5064.7|0
1620687900000|2021-05-10 23:05:00|5114.3|5064.3|5112.5|5062.5|5114.3|5064.3|5111.6|5061.6|0
1620688200000|2021-05-10 23:10:00|5112.6|5062.6|5110|5060|5113.1|5063.1|5110|5060|0
1620688500000|2021-05-10 23:15:00|5110.1|5060.1|5109|5059|5110.9|5060.9|5109|5059|0
1620688800000|2021-05-10 23:20:00|5108.6|5058.6|5110.3|5060.3|5110.9|5060.9|5108.1|5058.1|0
1620689100000|2021-05-10 23:25:00|5110|5060|5109.3|5059.3|5110.2|5060.2|5108.1|5058.1|0
1620689400000|2021-05-10 23:30:00|5109.2|5059.2|5108.6|5058.6|5109.8|5059.8|5108.4|5058.4|0
1620689700000|2021-05-10 23:35:00|5108.7|5058.7|5109.3|5059.3|5109.3|5059.3|5108.1|5058.1|0
1620690000000|2021-05-10 23:40:00|5109.2|5059.2|5108.6|5058.6|5109.3|5059.3|5108.4|5058.4|0
1620690300000|2021-05-10 23:45:00|5108.7|5058.7|5109.5|5059.5|5110|5060|5108.7|5058.7|0
1620690600000|2021-05-10 23:50:00|5109.3|5059.3|5108.4|5058.4|5109.8|5059.8|5108.4|5058.4|0
1620690900000|2021-05-10 23:55:00|5108.6|5058.6|5109.4|5059.4|5109.4|5059.4|5108.6|5058.6|0
1620691200000|2021-05-11 00:00:00|5109.1|5059.1|5106.7|5056.7|5110.3|5060.3|5106.7|5056.7|0
1620691500000|2021-05-11 00:05:00|5106.3|5056.3|5108.6|5058.6|5108.6|5058.6|5104.8|5054.8|0
1620691800000|2021-05-11 00:10:00|5108.7|5058.7|5109.1|5059.1|5109.6|5059.6|5108.2|5058.2|0
1620692100000|2021-05-11 00:15:00|5109|5059|5095.2|5045.2|5109|5059|5095.2|5045.2|0
1620692400000|2021-05-11 00:20:00|5094.7|5044.7|5097.6|5047.6|5097.7|5047.7|5093.9|5043.9|0
1620692700000|2021-05-11 00:25:00|5097.4|5047.4|5098.9|5048.9|5100.1|5050.1|5096.4|5046.4|0
1620693000000|2021-05-11 00:30:00|5098.7|5048.7|5097.7|5047.7|5099|5049|5096.5|5046.5|0
1620693300000|2021-05-11 00:35:00|5096.5|5046.5|5095.2|5045.2|5096.5|5046.5|5094|5044|0
1620693600000|2021-05-11 00:40:00|5094|5044|5086.4|5036.4|5094|5044|5086.4|5036.4|0
1620693900000|2021-05-11 00:45:00|5086.9|5036.9|5086.4|5036.4|5088.9|5038.9|5086.4|5036.4|0
1620694200000|2021-05-11 00:50:00|5086.9|5036.9|5080.3|5030.3|5087.6|5037.6|5078.1|5028.1|0
1620694500000|2021-05-11 00:55:00|5080|5030|5076|5026|5082.2|5032.2|5073.3|5023.3|0
1620694800000|2021-05-11 01:00:00|5075.8|5025.8|5073.2|5023.2|5075.8|5025.8|5069.5|5019.5|0
1620695100000|2021-05-11 01:05:00|5073.3|5023.3|5076.9|5026.9|5076.9|5026.9|5071.8|5021.8|0
1620695400000|2021-05-11 01:10:00|5075.7|5025.7|5077|5027|5077|5027|5074.4|5024.4|0
1620695700000|2021-05-11 01:15:00|5077.5|5027.5|5083.4|5033.4|5083.4|5033.4|5077|5027|0
1620696000000|2021-05-11 01:20:00|5083.1|5033.1|5082.1|5032.1|5084.6|5034.6|5082.1|5032.1|0
1620696300000|2021-05-11 01:25:00|5081.6|5031.6|5078.3|5028.3|5081.6|5031.6|5078.3|5028.3|0
1620696600000|2021-05-11 01:30:00|5077.9|5027.9|5074.6|5024.6|5078.4|5028.4|5074.6|5024.6|0
1620696900000|2021-05-11 01:35:00|5074.5|5024.5|5073.4|5023.4|5074.6|5024.6|5072.1|5022.1|0
1620697200000|2021-05-11 01:40:00|5073.3|5023.3|5069.5|5019.5|5073.4|5023.4|5066.9|5016.9|0
1620697500000|2021-05-11 01:45:00|5069.8|5019.8|5072|5022|5072|5022|5069.5|5019.5|0
1620697800000|2021-05-11 01:50:00|5071.9|5021.9|5073.2|5023.2|5074.5|5024.5|5070.1|5020.1|0
1620698100000|2021-05-11 01:55:00|5073|5023|5072|5022|5073.3|5023.3|5070.7|5020.7|0
1620698400000|2021-05-11 02:00:00|5072.5|5022.5|5066.8|5016.8|5073.3|5023.3|5066.2|5016.2|0
1620698700000|2021-05-11 02:05:00|5067.3|5017.3|5069.3|5019.3|5069.4|5019.4|5065.5|5015.5|0
1620699000000|2021-05-11 02:10:00|5069.4|5019.4|5066.9|5016.9|5069.4|5019.4|5066.8|5016.8|0
1620699300000|2021-05-11 02:15:00|5066.8|5016.8|5070.7|5020.7|5070.7|5020.7|5066.2|5016.2|0
1620699600000|2021-05-11 02:20:00|5071.1|5021.1|5069.9|5019.9|5071.9|5021.9|5068.8|5018.8|0
1620699900000|2021-05-11 02:25:00|5070.6|5020.6|5070.7|5020.7|5070.7|5020.7|5069.4|5019.4|0
1620700200000|2021-05-11 02:30:00|5070.8|5020.8|5069.6|5019.6|5072|5022|5068.2|5018.2|0
1620700500000|2021-05-11 02:35:00|5069.5|5019.5|5073.3|5023.3|5073.3|5023.3|5068.3|5018.3|0
1620700800000|2021-05-11 02:40:00|5073.4|5023.4|5072|5022|5074.6|5024.6|5070.8|5020.8|0
1620701100000|2021-05-11 02:45:00|5072.5|5022.5|5070.7|5020.7|5073.2|5023.2|5070.7|5020.7|0
1620701400000|2021-05-11 02:50:00|5070.8|5020.8|5068.2|5018.2|5072|5022|5068.2|5018.2|0
1620701700000|2021-05-11 02:55:00|5068.7|5018.7|5069.6|5019.6|5070.8|5020.8|5067.6|5017.6|0
1620702000000|2021-05-11 03:00:00|5069.8|5019.8|5068.3|5018.3|5070.8|5020.8|5068.2|5018.2|0
1620702300000|2021-05-11 03:05:00|5067.8|5017.8|5067.1|5017.1|5068.3|5018.3|5067|5017|0
1620702600000|2021-05-11 03:10:00|5067.3|5017.3|5067.1|5017.1|5068.3|5018.3|5067|5017|0
1620702900000|2021-05-11 03:15:00|5067|5017|5067.1|5017.1|5068.4|5018.4|5066.4|5016.4|0
1620703200000|2021-05-11 03:20:00|5067.6|5017.6|5069.6|5019.6|5070.8|5020.8|5067.6|5017.6|0
1620703500000|2021-05-11 03:25:00|5070.1|5020.1|5070.9|5020.9|5070.9|5020.9|5069.6|5019.6|0
1620703800000|2021-05-11 03:30:00|5071.3|5021.3|5072.2|5022.2|5073.3|5023.3|5069.6|5019.6|0
1620704100000|2021-05-11 03:35:00|5072.3|5022.3|5077.2|5027.2|5078.5|5028.5|5072.3|5022.3|0
1620704400000|2021-05-11 03:40:00|5076.8|5026.8|5076|5026|5076.8|5026.8|5075.4|5025.4|0
1620704700000|2021-05-11 03:45:00|5075.9|5025.9|5073.5|5023.5|5076|5026|5072.3|5022.3|0
1620705000000|2021-05-11 03:50:00|5073|5023|5073.5|5023.5|5073.5|5023.5|5072.2|5022.2|0
1620705300000|2021-05-11 03:55:00|5073|5023|5072.4|5022.4|5073.6|5023.6|5072.3|5022.3|0
1620705600000|2021-05-11 04:00:00|5072.8|5022.8|5073.6|5023.6|5074.9|5024.9|5072.4|5022.4|0
1620705900000|2021-05-11 04:05:00|5073.5|5023.5|5072.3|5022.3|5073.6|5023.6|5072.3|5022.3|0
1620706200000|2021-05-11 04:10:00|5072.4|5022.4|5072.3|5022.3|5073.5|5023.5|5072.3|5022.3|0
1620706500000|2021-05-11 04:15:00|5072.2|5022.2|5071|5021|5072.3|5022.3|5071|5021|0
1620706800000|2021-05-11 04:20:00|5071.1|5021.1|5072.3|5022.3|5072.3|5022.3|5071|5021|0
1620707100000|2021-05-11 04:25:00|5072.2|5022.2|5074.8|5024.8|5074.8|5024.8|5071|5021|0
1620707400000|2021-05-11 04:30:00|5074.7|5024.7|5072.3|5022.3|5074.7|5024.7|5072.3|5022.3|0
1620707700000|2021-05-11 04:35:00|5071.9|5021.9|5071|5021|5071.9|5021.9|5071|5021|0
1620708000000|2021-05-11 04:40:00|5070.5|5020.5|5069.7|5019.7|5070.5|5020.5|5068.5|5018.5|0
1620708300000|2021-05-11 04:45:00|5069.2|5019.2|5065.9|5015.9|5069.2|5019.2|5065.9|5015.9|0
1620708600000|2021-05-11 04:50:00|5066.4|5016.4|5068.5|5018.5|5068.5|5018.5|5066.4|5016.4|0
1620708900000|2021-05-11 04:55:00|5068|5018|5067.2|5017.2|5068.5|5018.5|5067.2|5017.2|0
1620709200000|2021-05-11 05:00:00|5067.7|5017.7|5068.5|5018.5|5068.5|5018.5|5067.2|5017.2|0
1620709500000|2021-05-11 05:05:00|5068.6|5018.6|5068.6|5018.6|5069.9|5019.9|5067.3|5017.3|0
1620709800000|2021-05-11 05:10:00|5068.7|5018.7|5073.6|5023.6|5073.6|5023.6|5068.6|5018.6|0
1620710100000|2021-05-11 05:15:00|5073.4|5023.4|5072.4|5022.4|5074.9|5024.9|5072.4|5022.4|0
1620710400000|2021-05-11 05:20:00|5072.9|5022.9|5072.4|5022.4|5073.7|5023.7|5072.4|5022.4|0
1620710700000|2021-05-11 05:25:00|5072.9|5022.9|5072.4|5022.4|5073.7|5023.7|5072.3|5022.3|0
1620711000000|2021-05-11 05:30:00|5071.9|5021.9|5073.6|5023.6|5073.7|5023.7|5071.1|5021.1|0
1620711300000|2021-05-11 05:35:00|5073.4|5023.4|5072.4|5022.4|5073.6|5023.6|5072.3|5022.3|0
1620711600000|2021-05-11 05:40:00|5073.6|5023.6|5077.5|5027.5|5077.5|5027.5|5073.6|5023.6|0
1620711900000|2021-05-11 05:45:00|5077.9|5027.9|5079.8|5029.8|5079.8|5029.8|5076.2|5026.2|0
1620712200000|2021-05-11 05:50:00|5078.6|5028.6|5078.6|5028.6|5078.7|5028.7|5078.6|5028.6|0
1620712500000|2021-05-11 05:55:00|5078.9|5028.9|5081.1|5031.1|5082.4|5032.4|5078.6|5028.6|0
1620712800000|2021-05-11 06:00:00|5080.6|5030.6|5078.7|5028.7|5082.3|5032.3|5078.6|5028.6|0
1620713100000|2021-05-11 06:05:00|5078.9|5028.9|5078.6|5028.6|5081.1|5031.1|5077.4|5027.4|0
1620713400000|2021-05-11 06:10:00|5078.2|5028.2|5077.3|5027.3|5078.6|5028.6|5075|5025|0
1620713700000|2021-05-11 06:15:00|5076.9|5026.9|5078.7|5028.7|5078.7|5028.7|5075|5025|0
1620714000000|2021-05-11 06:20:00|5078.2|5028.2|5076.3|5026.3|5078.7|5028.7|5076.2|5026.2|0
1620714300000|2021-05-11 06:25:00|5076.2|5026.2|5070.7|5020.7|5076.3|5026.3|5070.7|5020.7|0
1620714600000|2021-05-11 06:30:00|5070.5|5020.5|5070.1|5020.1|5072.6|5022.6|5068.8|5018.8|0
1620714900000|2021-05-11 06:35:00|5070.2|5020.2|5071.4|5021.4|5073.9|5023.9|5070.2|5020.2|0
1620715200000|2021-05-11 06:40:00|5071.7|5021.7|5075.1|5025.1|5077.6|5027.6|5071.7|5021.7|0
1620715500000|2021-05-11 06:45:00|5073.9|5023.9|5078.8|5028.8|5078.8|5028.8|5073.9|5023.9|0
1620715800000|2021-05-11 06:50:00|5078.3|5028.3|5081.2|5031.2|5083.7|5033.7|5077.5|5027.5|0
1620716100000|2021-05-11 06:55:00|5080.7|5030.7|5078.7|5028.7|5081.2|5031.2|5078.7|5028.7|0
1620716400000|2021-05-11 07:00:00|5078.3|5028.3|5081.2|5031.2|5083.7|5033.7|5077.5|5027.5|0
1620716700000|2021-05-11 07:05:00|5081.7|5031.7|5100.6|5080.6|5113.6|5093.6|5076.3|5026.3|0
1620717000000|2021-05-11 07:10:00|5100.5|5080.5|5098|5078|5102.3|5082.3|5096.4|5076.4|0
1620717300000|2021-05-11 07:15:00|5098.1|5078.1|5099.3|5079.3|5100.4|5080.4|5094|5074|0
1620717600000|2021-05-11 07:20:00|5099.4|5079.4|5099.2|5079.2|5104|5084|5098.6|5078.6|0
1620717900000|2021-05-11 07:25:00|5099.3|5079.3|5100.1|5080.1|5100.1|5080.1|5094|5074|0
1620718200000|2021-05-11 07:30:00|5100.2|5080.2|5098.7|5078.7|5100.2|5080.2|5097.5|5077.5|0
1620718500000|2021-05-11 07:35:00|5098.6|5078.6|5100.9|5080.9|5102.9|5082.9|5098.6|5078.6|0
1620718800000|2021-05-11 07:40:00|5101|5081|5097.1|5077.1|5101.9|5081.9|5096.6|5076.6|0
1620719100000|2021-05-11 07:45:00|5097.3|5077.3|5094.8|5074.8|5098.4|5078.4|5094.7|5074.7|0
1620719400000|2021-05-11 07:50:00|5095|5075|5096.5|5076.5|5098.3|5078.3|5094.6|5074.6|0
1620719700000|2021-05-11 07:55:00|5096.6|5076.6|5098.6|5078.6|5099.3|5079.3|5095.5|5075.5|0
1620720000000|2021-05-11 08:00:00|5098.5|5078.5|5091.8|5071.8|5099.1|5079.1|5091.8|5071.8|0
1620720300000|2021-05-11 08:05:00|5091.6|5071.6|5091.9|5071.9|5092.2|5072.2|5088.4|5068.4|0
1620720600000|2021-05-11 08:10:00|5092.1|5072.1|5090.7|5070.7|5093.3|5073.3|5088.6|5068.6|0
1620720900000|2021-05-11 08:15:00|5090.5|5070.5|5088.1|5068.1|5090.5|5070.5|5087.9|5067.9|0
1620721200000|2021-05-11 08:20:00|5088.3|5068.3|5084.7|5064.7|5089.6|5069.6|5084.7|5064.7|0
1620721500000|2021-05-11 08:25:00|5084.6|5064.6|5084.2|5064.2|5084.6|5064.6|5081.4|5061.4|0
1620721800000|2021-05-11 08:30:00|5084.3|5064.3|5081.4|5061.4|5084.9|5064.9|5081.4|5061.4|0
1620722100000|2021-05-11 08:35:00|5081.6|5061.6|5083.2|5063.2|5084.5|5064.5|5081.2|5061.2|0
1620722400000|2021-05-11 08:40:00|5082.8|5062.8|5084.5|5064.5|5085.8|5065.8|5082.3|5062.3|0
1620722700000|2021-05-11 08:45:00|5084.6|5064.6|5088.2|5068.2|5088.2|5068.2|5083.7|5063.7|0
1620723000000|2021-05-11 08:50:00|5088.3|5068.3|5083.9|5063.9|5088.5|5068.5|5083.8|5063.8|0
1620723300000|2021-05-11 08:55:00|5084|5064|5080.8|5060.8|5084|5064|5080.4|5060.4|0
1620723600000|2021-05-11 09:00:00|5080.9|5060.9|5083.4|5063.4|5083.4|5063.4|5080.6|5060.6|0
1620723900000|2021-05-11 09:05:00|5083.3|5063.3|5081.4|5061.4|5083.7|5063.7|5081.4|5061.4|0
1620724200000|2021-05-11 09:10:00|5081.5|5061.5|5079.7|5059.7|5081.5|5061.5|5079.3|5059.3|0
1620724500000|2021-05-11 09:15:00|5079.6|5059.6|5084.7|5064.7|5085.3|5065.3|5079.6|5059.6|0
1620724800000|2021-05-11 09:20:00|5085|5065|5084|5064|5086.7|5066.7|5084|5064|0
1620725100000|2021-05-11 09:25:00|5083.9|5063.9|5081.2|5061.2|5083.9|5063.9|5080.5|5060.5|0
1620725400000|2021-05-11 09:30:00|5080.8|5060.8|5081.4|5061.4|5082.2|5062.2|5079.6|5059.6|0
1620725700000|2021-05-11 09:35:00|5081.5|5061.5|5081|5061|5084.6|5064.6|5080.8|5060.8|0
1620726000000|2021-05-11 09:40:00|5080.9|5060.9|5081.4|5061.4|5081.6|5061.6|5079.3|5059.3|0
1620726300000|2021-05-11 09:45:00|5081.3|5061.3|5081|5061|5082.4|5062.4|5080.3|5060.3|0
1620726600000|2021-05-11 09:50:00|5080.9|5060.9|5079.9|5059.9|5082.2|5062.2|5079.5|5059.5|0
1620726900000|2021-05-11 09:55:00|5079.8|5059.8|5082.6|5062.6|5082.9|5062.9|5079.4|5059.4|0
1620727200000|2021-05-11 10:00:00|5082.7|5062.7|5080|5060|5083.3|5063.3|5079.8|5059.8|0
1620727500000|2021-05-11 10:05:00|5079.7|5059.7|5076.9|5056.9|5079.9|5059.9|5076.3|5056.3|0
1620727800000|2021-05-11 10:10:00|5076.8|5056.8|5074.9|5054.9|5077.4|5057.4|5074.8|5054.8|0
1620728100000|2021-05-11 10:15:00|5074.8|5054.8|5079.4|5059.4|5079.6|5059.6|5074.5|5054.5|0
1620728400000|2021-05-11 10:20:00|5079.3|5059.3|5080.2|5060.2|5081|5061|5079.2|5059.2|0
1620728700000|2021-05-11 10:25:00|5080.3|5060.3|5075.9|5055.9|5080.3|5060.3|5075.8|5055.8|0
1620729000000|2021-05-11 10:30:00|5076|5056|5072.4|5052.4|5076.1|5056.1|5072.4|5052.4|0
1620729300000|2021-05-11 10:35:00|5072.5|5052.5|5072.3|5052.3|5073.4|5053.4|5072.2|5052.2|0
1620729600000|2021-05-11 10:40:00|5072|5052|5070.5|5050.5|5072|5052|5070|5050|0
1620729900000|2021-05-11 10:45:00|5070.4|5050.4|5069.3|5049.3|5071.6|5051.6|5069.3|5049.3|0
1620730200000|2021-05-11 10:50:00|5069|5049|5073.7|5053.7|5073.8|5053.8|5068.5|5048.5|0
1620730500000|2021-05-11 10:55:00|5073.9|5053.9|5075.6|5055.6|5076|5056|5072.9|5052.9|0
1620730800000|2021-05-11 11:00:00|5075.9|5055.9|5076.7|5056.7|5076.8|5056.8|5075.1|5055.1|0
1620731100000|2021-05-11 11:05:00|5077|5057|5078.3|5058.3|5078.4|5058.4|5076.6|5056.6|0
1620731400000|2021-05-11 11:10:00|5078.1|5058.1|5079.4|5059.4|5081.1|5061.1|5078|5058|0
1620731700000|2021-05-11 11:15:00|5079.3|5059.3|5082.6|5062.6|5084.3|5064.3|5079.3|5059.3|0
1620732000000|2021-05-11 11:20:00|5082.4|5062.4|5080.8|5060.8|5082.5|5062.5|5080.5|5060.5|0
1620732300000|2021-05-11 11:25:00|5080.7|5060.7|5081.1|5061.1|5081.1|5061.1|5079.3|5059.3|0
1620732600000|2021-05-11 11:30:00|5080.9|5060.9|5078.4|5058.4|5080.9|5060.9|5078.4|5058.4|0
1620732900000|2021-05-11 11:35:00|5078.5|5058.5|5079.3|5059.3|5079.8|5059.8|5076.9|5056.9|0
1620733200000|2021-05-11 11:40:00|5079.4|5059.4|5078|5058|5079.4|5059.4|5077.1|5057.1|0
1620733500000|2021-05-11 11:45:00|5078.2|5058.2|5080.1|5060.1|5080.9|5060.9|5078.2|5058.2|0
1620733800000|2021-05-11 11:50:00|5080|5060|5078.9|5058.9|5080.3|5060.3|5078.9|5058.9|0
1620734100000|2021-05-11 11:55:00|5078.7|5058.7|5076.3|5056.3|5079|5059|5076.3|5056.3|0
1620734400000|2021-05-11 12:00:00|5076.1|5056.1|5078.4|5058.4|5078.4|5058.4|5076.1|5056.1|0
1620734700000|2021-05-11 12:05:00|5078.7|5058.7|5075.6|5055.6|5078.8|5058.8|5075.4|5055.4|0
1620735000000|2021-05-11 12:10:00|5075.4|5055.4|5074.8|5054.8|5075.4|5055.4|5074.3|5054.3|0
1620735300000|2021-05-11 12:15:00|5074.7|5054.7|5070.5|5050.5|5074.8|5054.8|5070.3|5050.3|0
1620735600000|2021-05-11 12:20:00|5070.4|5050.4|5068.5|5048.5|5070.6|5050.6|5068.5|5048.5|0
1620735900000|2021-05-11 12:25:00|5068.4|5048.4|5067.8|5047.8|5068.6|5048.6|5067|5047|0
1620736200000|2021-05-11 12:30:00|5067.9|5047.9|5070|5050|5070.2|5050.2|5067|5047|0
1620736500000|2021-05-11 12:35:00|5070.1|5050.1|5071.2|5051.2|5071.9|5051.9|5069.4|5049.4|0
1620736800000|2021-05-11 12:40:00|5071.4|5051.4|5068.7|5048.7|5071.4|5051.4|5067.1|5047.1|0
1620737100000|2021-05-11 12:45:00|5069.2|5049.2|5068.1|5048.1|5070|5050|5067.6|5047.6|0
1620737400000|2021-05-11 12:50:00|5068.2|5048.2|5065.9|5045.9|5068.7|5048.7|5065.7|5045.7|0
1620737700000|2021-05-11 12:55:00|5066.3|5046.3|5066.6|5046.6|5067|5047|5065|5045|0
1620738000000|2021-05-11 13:00:00|5066.7|5046.7|5068.7|5048.7|5069.2|5049.2|5066.7|5046.7|0
1620738300000|2021-05-11 13:05:00|5068.3|5048.3|5068.4|5048.4|5068.4|5048.4|5067.5|5047.5|0
1620738600000|2021-05-11 13:10:00|5068.5|5048.5|5067.9|5047.9|5068.5|5048.5|5066.3|5046.3|0
1620738900000|2021-05-11 13:15:00|5067.8|5047.8|5067.9|5047.9|5068.8|5048.8|5066.8|5046.8|0
1620739200000|2021-05-11 13:20:00|5068|5048|5065.5|5045.5|5068.2|5048.2|5065.5|5045.5|0
1620739500000|2021-05-11 13:25:00|5065.8|5045.8|5071.3|5051.3|5071.3|5051.3|5065.8|5045.8|0
1620739800000|2021-05-11 13:30:00|5071|5051|5072.2|5052.2|5073.9|5053.9|5069|5049|0
1620740100000|2021-05-11 13:35:00|5072.4|5052.4|5071.9|5051.9|5073|5053|5070|5050|0
1620740400000|2021-05-11 13:40:00|5071.7|5051.7|5077.3|5057.3|5077.6|5057.6|5071.3|5051.3|0
1620740700000|2021-05-11 13:45:00|5077.2|5057.2|5074.1|5054.1|5077.2|5057.2|5073.9|5053.9|0
1620741000000|2021-05-11 13:50:00|5074.2|5054.2|5077.6|5057.6|5077.9|5057.9|5074.2|5054.2|0
1620741300000|2021-05-11 13:55:00|5077.8|5057.8|5081.4|5061.4|5081.4|5061.4|5077.2|5057.2|0
1620741600000|2021-05-11 14:00:00|5081.3|5061.3|5081.6|5061.6|5081.9|5061.9|5078.6|5058.6|0
1620741900000|2021-05-11 14:05:00|5081.8|5061.8|5078.7|5058.7|5082.8|5062.8|5078.5|5058.5|0
1620742200000|2021-05-11 14:10:00|5078.6|5058.6|5078.3|5058.3|5079.8|5059.8|5077.8|5057.8|0
1620742500000|2021-05-11 14:15:00|5078|5058|5079.3|5059.3|5080.1|5060.1|5077.8|5057.8|0
1620742800000|2021-05-11 14:20:00|5079.4|5059.4|5081.3|5061.3|5083.3|5063.3|5079.4|5059.4|0
1620743100000|2021-05-11 14:25:00|5081.2|5061.2|5077.4|5057.4|5081.4|5061.4|5077.4|5057.4|0
1620743400000|2021-05-11 14:30:00|5077.2|5057.2|5074.6|5054.6|5077.2|5057.2|5073|5053|0
1620743700000|2021-05-11 14:35:00|5074.4|5054.4|5069.4|5049.4|5074.4|5054.4|5068.7|5048.7|0
1620744000000|2021-05-11 14:40:00|5069.2|5049.2|5072|5052|5072.3|5052.3|5068.9|5048.9|0
1620744300000|2021-05-11 14:45:00|5071.9|5051.9|5073.5|5053.5|5073.8|5053.8|5070.3|5050.3|0
1620744600000|2021-05-11 14:50:00|5073.9|5053.9|5076.1|5056.1|5076.1|5056.1|5073.5|5053.5|0
1620744900000|2021-05-11 14:55:00|5076|5056|5077.9|5057.9|5078.1|5058.1|5075.7|5055.7|0
1620745200000|2021-05-11 15:00:00|5078.1|5058.1|5077.3|5057.3|5079.1|5059.1|5077|5057|0
1620745500000|2021-05-11 15:05:00|5077.1|5057.1|5082.6|5062.6|5083.9|5063.9|5077.1|5057.1|0
1620745800000|2021-05-11 15:10:00|5082.7|5062.7|5083|5063|5083|5063|5080.6|5060.6|0
1620746100000|2021-05-11 15:15:00|5083.3|5063.3|5084.3|5064.3|5084.3|5064.3|5081.6|5061.6|0
1620746400000|2021-05-11 15:20:00|5084.5|5064.5|5086.7|5066.7|5087.4|5067.4|5084.5|5064.5|0
1620746700000|2021-05-11 15:25:00|5086.8|5066.8|5085.1|5065.1|5086.8|5066.8|5085.1|5065.1|0
1620747000000|2021-05-11 15:30:00|5102.1|5052.1|5110.6|5060.6|5110.7|5060.7|5102|5052|0
1620747300000|2021-05-11 15:35:00|5110.7|5060.7|5105.8|5055.8|5113.2|5063.2|5104.6|5054.6|0
1620747600000|2021-05-11 15:40:00|5105.7|5055.7|5100.4|5050.4|5105.8|5055.8|5100.3|5050.3|0
1620747900000|2021-05-11 15:45:00|5100.3|5050.3|5104.4|5054.4|5106.9|5056.9|5100.3|5050.3|0
1620748200000|2021-05-11 15:50:00|5103.9|5053.9|5112.1|5062.1|5113.4|5063.4|5103.1|5053.1|0
1620748500000|2021-05-11 15:55:00|5112.5|5062.5|5111.2|5061.2|5114.6|5064.6|5110.7|5060.7|0
1620748800000|2021-05-11 16:00:00|5112|5062|5109.5|5059.5|5113.4|5063.4|5108|5058|0
1620749100000|2021-05-11 16:05:00|5110|5060|5108.2|5058.2|5112.2|5062.2|5108.2|5058.2|0
1620749400000|2021-05-11 16:10:00|5108.3|5058.3|5110.7|5060.7|5112.1|5062.1|5108.1|5058.1|0
1620749700000|2021-05-11 16:15:00|5110.8|5060.8|5112|5062|5113.4|5063.4|5106.9|5056.9|0
1620750000000|2021-05-11 16:20:00|5110.8|5060.8|5109.5|5059.5|5112.1|5062.1|5106.8|5056.8|0
1620750300000|2021-05-11 16:25:00|5109.4|5059.4|5104.2|5054.2|5109.5|5059.5|5104.1|5054.1|0
1620750600000|2021-05-11 16:30:00|5104.1|5054.1|5101.6|5051.6|5105.5|5055.5|5100.2|5050.2|0
1620750900000|2021-05-11 16:35:00|5102.1|5052.1|5105.5|5055.5|5106.8|5056.8|5101.5|5051.5|0
1620751200000|2021-05-11 16:40:00|5105.4|5055.4|5101.4|5051.4|5105.5|5055.5|5100.1|5050.1|0
1620751500000|2021-05-11 16:45:00|5101.5|5051.5|5100.1|5050.1|5101.5|5051.5|5098.8|5048.8|0
1620751800000|2021-05-11 16:50:00|5099.6|5049.6|5094.8|5044.8|5100.1|5050.1|5093.5|5043.5|0
1620752100000|2021-05-11 16:55:00|5094.9|5044.9|5098.7|5048.7|5098.7|5048.7|5094.8|5044.8|0
1620752400000|2021-05-11 17:00:00|5098.2|5048.2|5105.3|5055.3|5105.3|5055.3|5097.4|5047.4|0
1620752700000|2021-05-11 17:05:00|5104.8|5054.8|5104|5054|5104.8|5054.8|5100.1|5050.1|0
1620753000000|2021-05-11 17:10:00|5103.5|5053.5|5100.2|5050.2|5105.4|5055.4|5100.1|5050.1|0
1620753300000|2021-05-11 17:15:00|5101.5|5051.5|5105.4|5055.4|5106.8|5056.8|5098.9|5048.9|0
1620753600000|2021-05-11 17:20:00|5105.1|5055.1|5108|5058|5108|5058|5104.1|5054.1|0
1620753900000|2021-05-11 17:25:00|5108.5|5058.5|5112.5|5062.5|5113.3|5063.3|5108|5058|0
1620754200000|2021-05-11 17:30:00|5113.2|5063.2|5112.1|5062.1|5113.3|5063.3|5110.7|5060.7|0
1620754500000|2021-05-11 17:35:00|5112.3|5062.3|5114.6|5064.6|5115.9|5065.9|5112|5062|0
1620754800000|2021-05-11 17:40:00|5114.7|5064.7|5116|5066|5117.2|5067.2|5114.6|5064.6|0
1620755100000|2021-05-11 17:45:00|5116.5|5066.5|5115.9|5065.9|5117.3|5067.3|5114.6|5064.6|0
1620755400000|2021-05-11 17:50:00|5115.4|5065.4|5108|5058|5115.8|5065.8|5108|5058|0
1620755700000|2021-05-11 17:55:00|5108.5|5058.5|5114.5|5064.5|5114.6|5064.6|5108|5058|0
1620756000000|2021-05-11 18:00:00|5114.6|5064.6|5115.9|5065.9|5117.2|5067.2|5113.2|5063.2|0
1620756300000|2021-05-11 18:05:00|5116|5066|5111.8|5061.8|5117.3|5067.3|5110.6|5060.6|0
1620756600000|2021-05-11 18:10:00|5111.9|5061.9|5107.8|5057.8|5113.2|5063.2|5107.8|5057.8|0
1620756900000|2021-05-11 18:15:00|5107.3|5057.3|5111.7|5061.7|5111.7|5061.7|5106.5|5056.5|0
1620757200000|2021-05-11 18:20:00|5111.2|5061.2|5114.4|5064.4|5114.4|5064.4|5110.4|5060.4|0
1620757500000|2021-05-11 18:25:00|5114.3|5064.3|5119.7|5069.7|5119.8|5069.8|5113|5063|0
1620757800000|2021-05-11 18:30:00|5118.5|5068.5|5113|5063|5118.5|5068.5|5110.4|5060.4|0
1620758100000|2021-05-11 18:35:00|5113.1|5063.1|5109.1|5059.1|5114.4|5064.4|5107.8|5057.8|0
1620758400000|2021-05-11 18:40:00|5109.2|5059.2|5111.7|5061.7|5111.7|5061.7|5106.5|5056.5|0
1620758700000|2021-05-11 18:45:00|5111.6|5061.6|5115.7|5065.7|5115.7|5065.7|5110.4|5060.4|0
1620759000000|2021-05-11 18:50:00|5115.6|5065.6|5114.4|5064.4|5117|5067|5111.7|5061.7|0
1620759300000|2021-05-11 18:55:00|5113.9|5063.9|5114.4|5064.4|5117|5067|5113|5063|0
1620759600000|2021-05-11 19:00:00|5114.9|5064.9|5115.6|5065.6|5118.3|5068.3|5114.3|5064.3|0
1620759900000|2021-05-11 19:05:00|5114.4|5064.4|5113|5063|5115.8|5065.8|5111.7|5061.7|0
1620760200000|2021-05-11 19:10:00|5113.1|5063.1|5109.1|5059.1|5114.3|5064.3|5109.1|5059.1|0
1620760500000|2021-05-11 19:15:00|5109.2|5059.2|5118.3|5068.3|5118.3|5068.3|5107.8|5057.8|0
1620760800000|2021-05-11 19:20:00|5118.4|5068.4|5117.1|5067.1|5118.4|5068.4|5115.8|5065.8|0
1620761100000|2021-05-11 19:25:00|5117.2|5067.2|5117.1|5067.1|5119.9|5069.9|5117.1|5067.1|0
1620761400000|2021-05-11 19:30:00|5117|5067|5109|5059|5118.4|5068.4|5109|5059|0
1620761700000|2021-05-11 19:35:00|5109.1|5059.1|5106.4|5056.4|5110.3|5060.3|5104.9|5054.9|0
1620762000000|2021-05-11 19:40:00|5106.3|5056.3|5109.1|5059.1|5110.4|5060.4|5106.3|5056.3|0
1620762300000|2021-05-11 19:45:00|5109|5059|5114.4|5064.4|5114.5|5064.5|5109|5059|0
1620762600000|2021-05-11 19:50:00|5114.5|5064.5|5110.7|5060.7|5115.9|5065.9|5110.6|5060.6|0
1620762900000|2021-05-11 19:55:00|5110.6|5060.6|5113.1|5063.1|5113.2|5063.2|5106.8|5056.8|0
1620763200000|2021-05-11 20:00:00|5113.2|5063.2|5109.2|5059.2|5115.3|5065.3|5108.9|5058.9|0
1620763500000|2021-05-11 20:05:00|5109.4|5059.4|5109.2|5059.2|5110.6|5060.6|5107.2|5057.2|0
1620763800000|2021-05-11 20:10:00|5109.1|5059.1|5104.1|5054.1|5110.1|5060.1|5103.2|5053.2|0
1620764100000|2021-05-11 20:15:00|5104.2|5054.2|5103.6|5053.6|5104.5|5054.5|5103.1|5053.1|0
1620764400000|2021-05-11 20:20:00|5103.5|5053.5|5103.6|5053.6|5103.7|5053.7|5103.4|5053.4|0
1620764700000|2021-05-11 20:25:00|5103.5|5053.5|5103.6|5053.6|5103.7|5053.7|5103.5|5053.5|0
1620765000000|2021-05-11 20:30:00|5103.5|5053.5|5101.9|5051.9|5103.5|5053.5|5101.6|5051.6|0
1620765300000|2021-05-11 20:35:00|5101.6|5051.6|5101|5051|5102.1|5052.1|5101|5051|0
1620765600000|2021-05-11 20:40:00|5101.2|5051.2|5101.6|5051.6|5103.4|5053.4|5101|5051|0
1620765900000|2021-05-11 20:45:00|5101.2|5051.2|5102.9|5052.9|5103.8|5053.8|5101|5051|0
1620766200000|2021-05-11 20:50:00|5103|5053|5102.9|5052.9|5103.8|5053.8|5102.7|5052.7|0
1620766500000|2021-05-11 20:55:00|5103|5053|5104.1|5054.1|5104.6|5054.6|5102.7|5052.7|0
1620766800000|2021-05-11 21:00:00|5103.9|5053.9|5104.2|5054.2|5104.4|5054.4|5103.9|5053.9|0
1620767100000|2021-05-11 21:05:00|5104.1|5054.1|5104.1|5054.1|5104.2|5054.2|5104.1|5054.1|0
1620767400000|2021-05-11 21:10:00|5104.2|5054.2|5104.1|5054.1|5104.2|5054.2|5104.1|5054.1|0
1620767700000|2021-05-11 21:15:00|5104.2|5054.2|5104.2|5054.2|5104.2|5054.2|5104.2|5054.2|0
1620768000000|2021-05-11 21:20:00|5104.4|5054.4|5104.1|5054.1|5104.4|5054.4|5104.1|5054.1|0
1620768300000|2021-05-11 21:25:00|5103.5|5053.5|5103.2|5053.2|5103.8|5053.8|5102.6|5052.6|0
1620768600000|2021-05-11 21:30:00|5103.4|5053.4|5103.5|5053.5|5103.5|5053.5|5103.2|5053.2|0
1620768900000|2021-05-11 21:35:00|5103.4|5053.4|5103.2|5053.2|5103.5|5053.5|5102.9|5052.9|0
1620769200000|2021-05-11 21:40:00|5103.4|5053.4|5103.5|5053.5|5103.5|5053.5|5103.4|5053.4|0
1620769500000|2021-05-11 21:45:00|5103.4|5053.4|5103.1|5053.1|5103.5|5053.5|5102.9|5052.9|0
1620769800000|2021-05-11 21:50:00|5103|5053|5103.5|5053.5|5103.6|5053.6|5103|5053|0
1620770100000|2021-05-11 21:55:00|5103.6|5053.6|5103.6|5053.6|5103.8|5053.8|5103.6|5053.6|0
1620770400000|2021-05-11 22:00:00|5103.7|5053.7|5103.3|5053.3|5105.3|5055.3|5102.3|5052.3|0
1620770700000|2021-05-11 22:05:00|5103.4|5053.4|5104.7|5054.7|5105|5055|5103.4|5053.4|0
1620771000000|2021-05-11 22:10:00|5104.8|5054.8|5105.3|5055.3|5105.3|5055.3|5104.5|5054.5|0
1620771300000|2021-05-11 22:15:00|5105.9|5055.9|5106.4|5056.4|5106.4|5056.4|5105.9|5055.9|0
1620771600000|2021-05-11 22:20:00|5106.3|5056.3|5105.9|5055.9|5106.3|5056.3|5105.5|5055.5|0
1620771900000|2021-05-11 22:25:00|5106|5056|5106.4|5056.4|5106.4|5056.4|5105.5|5055.5|0
1620772200000|2021-05-11 22:30:00|5106.5|5056.5|5104.7|5054.7|5107.2|5057.2|5103.1|5053.1|0
1620772500000|2021-05-11 22:35:00|5104.8|5054.8|5105.5|5055.5|5106.2|5056.2|5104.8|5054.8|0
1620772800000|2021-05-11 22:40:00|5105.8|5055.8|5106.2|5056.2|5106.4|5056.4|5105.5|5055.5|0
1620773100000|2021-05-11 22:45:00|5106.3|5056.3|5106.4|5056.4|5106.7|5056.7|5105.5|5055.5|0
1620773400000|2021-05-11 22:50:00|5106.2|5056.2|5105.9|5055.9|5106.4|5056.4|5105.9|5055.9|0
1620773700000|2021-05-11 22:55:00|5106|5056|5105.3|5055.3|5106.2|5056.2|5104.5|5054.5|0
1620774000000|2021-05-11 23:00:00|5105.4|5055.4|5103.1|5053.1|5105.5|5055.5|5101.7|5051.7|0
1620774300000|2021-05-11 23:05:00|5103.2|5053.2|5101.1|5051.1|5103.7|5053.7|5100.6|5050.6|0
1620774600000|2021-05-11 23:10:00|5101.4|5051.4|5103.1|5053.1|5103.1|5053.1|5101.1|5051.1|0
1620774900000|2021-05-11 23:15:00|5103|5053|5103.3|5053.3|5104|5054|5102.3|5052.3|0
1620775200000|2021-05-11 23:20:00|5103.7|5053.7|5104|5054|5104.7|5054.7|5103.3|5053.3|0
1620775500000|2021-05-11 23:25:00|5104.1|5054.1|5104.7|5054.7|5105.3|5055.3|5104|5054|0
1620775800000|2021-05-11 23:30:00|5104.8|5054.8|5105|5055|5105|5055|5104.2|5054.2|0
1620776100000|2021-05-11 23:35:00|5104.9|5054.9|5106.2|5056.2|5107.2|5057.2|5104|5054|0
1620776400000|2021-05-11 23:40:00|5106|5056|5107.2|5057.2|5107.2|5057.2|5105.9|5055.9|0
1620776700000|2021-05-11 23:45:00|5107.5|5057.5|5107.9|5057.9|5108.1|5058.1|5105.5|5055.5|0
1620777000000|2021-05-11 23:50:00|5107.8|5057.8|5109.4|5059.4|5109.7|5059.7|5106.7|5056.7|0
1620777300000|2021-05-11 23:55:00|5109.7|5059.7|5110.8|5060.8|5110.8|5060.8|5109.2|5059.2|0
1620777600000|2021-05-12 00:00:00|5110.9|5060.9|5111.6|5061.6|5112.3|5062.3|5110.3|5060.3|0
1620777900000|2021-05-12 00:05:00|5111.7|5061.7|5113.1|5063.1|5115.3|5065.3|5111.6|5061.6|0
1620778200000|2021-05-12 00:10:00|5113.2|5063.2|5116.6|5066.6|5116.8|5066.8|5113.1|5063.1|0
1620778500000|2021-05-12 00:15:00|5116.7|5066.7|5121.8|5071.8|5123|5073|5116.5|5066.5|0
1620778800000|2021-05-12 00:20:00|5121.7|5071.7|5118|5068|5121.8|5071.8|5118|5068|0
1620779100000|2021-05-12 00:25:00|5118.3|5068.3|5113|5063|5119.2|5069.2|5113|5063|0
1620779400000|2021-05-12 00:30:00|5112.7|5062.7|5109.1|5059.1|5113|5063|5107.8|5057.8|0
1620779700000|2021-05-12 00:35:00|5109.3|5059.3|5103.9|5053.9|5110.3|5060.3|5103.3|5053.3|0
1620780000000|2021-05-12 00:40:00|5104.2|5054.2|5088.6|5038.6|5105.2|5055.2|5088.6|5038.6|0
1620780300000|2021-05-12 00:45:00|5089.9|5039.9|5089.8|5039.8|5094.9|5044.9|5084.8|5034.8|0
1620780600000|2021-05-12 00:50:00|5089.6|5039.6|5092.3|5042.3|5093.6|5043.6|5088.6|5038.6|0
1620780900000|2021-05-12 00:55:00|5092.1|5042.1|5089.9|5039.9|5092.3|5042.3|5085.4|5035.4|0
1620781200000|2021-05-12 01:00:00|5089.8|5039.8|5087.4|5037.4|5089.9|5039.9|5084.8|5034.8|0
1620781500000|2021-05-12 01:05:00|5087.3|5037.3|5096.2|5046.2|5097.5|5047.5|5086.1|5036.1|0
1620781800000|2021-05-12 01:10:00|5095.7|5045.7|5093|5043|5095.7|5045.7|5092.4|5042.4|0
1620782100000|2021-05-12 01:15:00|5093.3|5043.3|5098.8|5048.8|5098.8|5048.8|5092.4|5042.4|0
1620782400000|2021-05-12 01:20:00|5098.9|5048.9|5098.8|5048.8|5098.9|5048.9|5096.3|5046.3|0
1620782700000|2021-05-12 01:25:00|5097.6|5047.6|5096.3|5046.3|5098.9|5048.9|5096.3|5046.3|0
1620783000000|2021-05-12 01:30:00|5096.8|5046.8|5093.7|5043.7|5100.2|5050.2|5092.5|5042.5|0
1620783300000|2021-05-12 01:35:00|5093.5|5043.5|5093.7|5043.7|5093.8|5043.8|5089.9|5039.9|0
1620783600000|2021-05-12 01:40:00|5093.8|5043.8|5095.1|5045.1|5098.9|5048.9|5091.2|5041.2|0
1620783900000|2021-05-12 01:45:00|5095|5045|5093.8|5043.8|5095.1|5045.1|5092.5|5042.5|0
1620784200000|2021-05-12 01:50:00|5094.3|5044.3|5088.6|5038.6|5095.1|5045.1|5087.4|5037.4|0
1620784500000|2021-05-12 01:55:00|5088.4|5038.4|5089.9|5039.9|5092.4|5042.4|5088|5038|0
1620784800000|2021-05-12 02:00:00|5090|5040|5095.1|5045.1|5096.4|5046.4|5088.7|5038.7|0
1620785100000|2021-05-12 02:05:00|5094.9|5044.9|5097.6|5047.6|5098.9|5048.9|5093.8|5043.8|0
1620785400000|2021-05-12 02:10:00|5097.9|5047.9|5098.9|5048.9|5100.2|5050.2|5097.6|5047.6|0
1620785700000|2021-05-12 02:15:00|5098.8|5048.8|5096.4|5046.4|5098.9|5048.9|5095.1|5045.1|0
1620786000000|2021-05-12 02:20:00|5096.6|5046.6|5097.6|5047.6|5097.7|5047.7|5095.1|5045.1|0
1620786300000|2021-05-12 02:25:00|5097.7|5047.7|5097.6|5047.6|5101.5|5051.5|5097.6|5047.6|0
1620786600000|2021-05-12 02:30:00|5097.7|5047.7|5095.1|5045.1|5099|5049|5093.8|5043.8|0
1620786900000|2021-05-12 02:35:00|5095|5045|5096.3|5046.3|5097.6|5047.6|5093.8|5043.8|0
1620787200000|2021-05-12 02:40:00|5095|5045|5095.1|5045.1|5096.3|5046.3|5093.7|5043.7|0
1620787500000|2021-05-12 02:45:00|5095|5045|5095|5045|5096.4|5046.4|5093.8|5043.8|0
1620787800000|2021-05-12 02:50:00|5095.1|5045.1|5096.3|5046.3|5097.6|5047.6|5095|5045|0
1620788100000|2021-05-12 02:55:00|5095.8|5045.8|5095|5045|5096.3|5046.3|5095|5045|0
1620788400000|2021-05-12 03:00:00|5095.3|5045.3|5096.3|5046.3|5096.3|5046.3|5092.4|5042.4|0
1620788700000|2021-05-12 03:05:00|5095.7|5045.7|5097.6|5047.6|5097.6|5047.6|5092.5|5042.5|0
1620789000000|2021-05-12 03:10:00|5097.4|5047.4|5093.8|5043.8|5097.6|5047.6|5093.8|5043.8|0
1620789300000|2021-05-12 03:15:00|5093.9|5043.9|5092.5|5042.5|5095.1|5045.1|5092.4|5042.4|0
1620789600000|2021-05-12 03:20:00|5093.1|5043.1|5088.6|5038.6|5093.8|5043.8|5086.1|5036.1|0
1620789900000|2021-05-12 03:25:00|5089.1|5039.1|5091.2|5041.2|5092.5|5042.5|5088.6|5038.6|0
1620790200000|2021-05-12 03:30:00|5091.1|5041.1|5091.2|5041.2|5093.8|5043.8|5088.7|5038.7|0
1620790500000|2021-05-12 03:35:00|5090.7|5040.7|5082.2|5032.2|5091.2|5041.2|5080.9|5030.9|0
1620790800000|2021-05-12 03:40:00|5082.6|5032.6|5082.2|5032.2|5084.7|5034.7|5080.2|5030.2|0
1620791100000|2021-05-12 03:45:00|5082.1|5032.1|5075.6|5025.6|5082.1|5032.1|5073|5023|0
1620791400000|2021-05-12 03:50:00|5075.8|5025.8|5076.8|5026.8|5076.9|5026.9|5074.3|5024.3|0
1620791700000|2021-05-12 03:55:00|5076.9|5026.9|5069.4|5019.4|5076.9|5026.9|5068|5018|0
1620792000000|2021-05-12 04:00:00|5069.5|5019.5|5070.6|5020.6|5072|5022|5069.4|5019.4|0
1620792300000|2021-05-12 04:05:00|5069.4|5019.4|5066.8|5016.8|5070.6|5020.6|5066.7|5016.7|0
1620792600000|2021-05-12 04:10:00|5067.3|5017.3|5068|5018|5068.1|5018.1|5065.5|5015.5|0
1620792900000|2021-05-12 04:15:00|5067.5|5017.5|5065.4|5015.4|5069.3|5019.3|5065.4|5015.4|0
1620793200000|2021-05-12 04:20:00|5065.9|5015.9|5065.4|5015.4|5066.7|5016.7|5064|5014|0
1620793500000|2021-05-12 04:25:00|5066.6|5016.6|5066.7|5016.7|5067.9|5017.9|5065.4|5015.4|0
1620793800000|2021-05-12 04:30:00|5067.2|5017.2|5073.2|5023.2|5073.2|5023.2|5067.2|5017.2|0
1620794100000|2021-05-12 04:35:00|5073.3|5023.3|5070.1|5020.1|5073.3|5023.3|5069.4|5019.4|0
1620794400000|2021-05-12 04:40:00|5070.3|5020.3|5068.2|5018.2|5070.7|5020.7|5065.7|5015.7|0
1620794700000|2021-05-12 04:45:00|5068.1|5018.1|5069.4|5019.4|5069.5|5019.5|5065.6|5015.6|0
1620795000000|2021-05-12 04:50:00|5069.5|5019.5|5073.3|5023.3|5073.4|5023.4|5069.4|5019.4|0
1620795300000|2021-05-12 04:55:00|5073.4|5023.4|5075.9|5025.9|5076|5026|5073.3|5023.3|0
1620795600000|2021-05-12 05:00:00|5076|5026|5081.1|5031.1|5081.1|5031.1|5075.9|5025.9|0
1620795900000|2021-05-12 05:05:00|5081.6|5031.6|5088.6|5038.6|5088.6|5038.6|5081|5031|0
1620796200000|2021-05-12 05:10:00|5089.1|5039.1|5087.3|5037.3|5089.9|5039.9|5086|5036|0
1620796500000|2021-05-12 05:15:00|5087.4|5037.4|5087.3|5037.3|5088.6|5038.6|5086|5036|0
1620796800000|2021-05-12 05:20:00|5087.7|5037.7|5087.2|5037.2|5088.5|5038.5|5085.9|5035.9|0
1620797100000|2021-05-12 05:25:00|5087.3|5037.3|5091.1|5041.1|5091.1|5041.1|5087.2|5037.2|0
1620797400000|2021-05-12 05:30:00|5090.6|5040.6|5088.6|5038.6|5091.1|5041.1|5088.5|5038.5|0
1620797700000|2021-05-12 05:35:00|5089.2|5039.2|5089.9|5039.9|5091.2|5041.2|5089.2|5039.2|0
1620798000000|2021-05-12 05:40:00|5089.8|5039.8|5085.9|5035.9|5089.9|5039.9|5084.6|5034.6|0
1620798300000|2021-05-12 05:45:00|5086|5036|5083.4|5033.4|5088.5|5038.5|5083.3|5033.3|0
1620798600000|2021-05-12 05:50:00|5083.3|5033.3|5082.1|5032.1|5084.7|5034.7|5080.8|5030.8|0
1620798900000|2021-05-12 05:55:00|5081.6|5031.6|5075.9|5025.9|5081.6|5031.6|5075.9|5025.9|0
1620799200000|2021-05-12 06:00:00|5076.3|5026.3|5082.2|5032.2|5082.2|5032.2|5075.8|5025.8|0
1620799500000|2021-05-12 06:05:00|5082.3|5032.3|5083.7|5033.7|5087.3|5037.3|5082.3|5032.3|0
1620799800000|2021-05-12 06:10:00|5084.1|5034.1|5085.9|5035.9|5088.5|5038.5|5083.4|5033.4|0
1620800100000|2021-05-12 06:15:00|5087.1|5037.1|5091.9|5041.9|5091.9|5041.9|5087.1|5037.1|0
1620800400000|2021-05-12 06:20:00|5092.3|5042.3|5094.8|5044.8|5096.1|5046.1|5090.4|5040.4|0
1620800700000|2021-05-12 06:25:00|5095.2|5045.2|5097.2|5047.2|5097.2|5047.2|5094.7|5044.7|0
1620801000000|2021-05-12 06:30:00|5097.3|5047.3|5093.4|5043.4|5098.5|5048.5|5093.4|5043.4|0
1620801300000|2021-05-12 06:35:00|5093.5|5043.5|5097.3|5047.3|5098.6|5048.6|5093.5|5043.5|0
1620801600000|2021-05-12 06:40:00|5097.2|5047.2|5095.9|5045.9|5097.3|5047.3|5094.7|5044.7|0
1620801900000|2021-05-12 06:45:00|5096|5046|5094.6|5044.6|5097.2|5047.2|5094.6|5044.6|0
1620802200000|2021-05-12 06:50:00|5095.1|5045.1|5102.1|5052.1|5102.2|5052.2|5095.1|5045.1|0
1620802500000|2021-05-12 06:55:00|5102.2|5052.2|5106|5056|5106|5056|5102.2|5052.2|0
1620802800000|2021-05-12 07:00:00|5105.5|5055.5|5111.8|5061.8|5116.1|5066.1|5104.7|5054.7|0
1620803100000|2021-05-12 07:05:00|5111.1|5061.1|5078.3|5058.3|5113.6|5063.6|5071.8|5051.8|0
1620803400000|2021-05-12 07:10:00|5077.9|5057.9|5069.8|5049.8|5078.3|5058.3|5069.8|5049.8|0
1620803700000|2021-05-12 07:15:00|5069.9|5049.9|5069|5049|5074.4|5054.4|5069|5049|0
1620804000000|2021-05-12 07:20:00|5069.3|5049.3|5072.9|5052.9|5074.1|5054.1|5069.3|5049.3|0
1620804300000|2021-05-12 07:25:00|5073|5053|5074.7|5054.7|5074.8|5054.8|5069.6|5049.6|0
1620804600000|2021-05-12 07:30:00|5075|5055|5074.5|5054.5|5077.1|5057.1|5074|5054|0
1620804900000|2021-05-12 07:35:00|5074.2|5054.2|5072.1|5052.1|5074.3|5054.3|5070.9|5050.9|0
1620805200000|2021-05-12 07:40:00|5072|5052|5081.2|5061.2|5081.3|5061.3|5072|5052|0
1620805500000|2021-05-12 07:45:00|5081|5061|5083.5|5063.5|5084.9|5064.9|5080.7|5060.7|0
1620805800000|2021-05-12 07:50:00|5083.6|5063.6|5081.5|5061.5|5084.2|5064.2|5080.8|5060.8|0
1620806100000|2021-05-12 07:55:00|5081.3|5061.3|5080.8|5060.8|5084.4|5064.4|5080.7|5060.7|0
1620806400000|2021-05-12 08:00:00|5080.6|5060.6|5076.9|5056.9|5081|5061|5076.4|5056.4|0
1620806700000|2021-05-12 08:05:00|5076.8|5056.8|5072.2|5052.2|5077.1|5057.1|5070.8|5050.8|0
1620807000000|2021-05-12 08:10:00|5072.1|5052.1|5071.6|5051.6|5072.1|5052.1|5068.5|5048.5|0
1620807300000|2021-05-12 08:15:00|5072.3|5052.3|5076.2|5056.2|5076.6|5056.6|5070.9|5050.9|0
1620807600000|2021-05-12 08:20:00|5076.4|5056.4|5075.5|5055.5|5076.8|5056.8|5074.3|5054.3|0
1620807900000|2021-05-12 08:25:00|5075.6|5055.6|5073.7|5053.7|5076.1|5056.1|5072.9|5052.9|0
1620808200000|2021-05-12 08:30:00|5073.8|5053.8|5076|5056|5076.4|5056.4|5072.1|5052.1|0
1620808500000|2021-05-12 08:35:00|5076.3|5056.3|5076.9|5056.9|5078|5058|5076.3|5056.3|0
1620808800000|2021-05-12 08:40:00|5076.8|5056.8|5070.8|5050.8|5077.3|5057.3|5068.9|5048.9|0
1620809100000|2021-05-12 08:45:00|5070.5|5050.5|5073.1|5053.1|5073.1|5053.1|5070.4|5050.4|0
1620809400000|2021-05-12 08:50:00|5073.2|5053.2|5075.4|5055.4|5076.7|5056.7|5073.1|5053.1|0
1620809700000|2021-05-12 08:55:00|5075.5|5055.5|5077.5|5057.5|5077.9|5057.9|5074.5|5054.5|0
1620810000000|2021-05-12 09:00:00|5077.4|5057.4|5082.1|5062.1|5082.6|5062.6|5077.3|5057.3|0
1620810300000|2021-05-12 09:05:00|5082.2|5062.2|5083.2|5063.2|5084.6|5064.6|5081.9|5061.9|0
1620810600000|2021-05-12 09:10:00|5083.3|5063.3|5084.2|5064.2|5087.1|5067.1|5081.7|5061.7|0
1620810900000|2021-05-12 09:15:00|5084.1|5064.1|5080.7|5060.7|5085|5065|5080|5060|0
1620811200000|2021-05-12 09:20:00|5080.8|5060.8|5082.3|5062.3|5082.8|5062.8|5080.1|5060.1|0
1620811500000|2021-05-12 09:25:00|5082.6|5062.6|5084.5|5064.5|5084.9|5064.9|5082.6|5062.6|0
1620811800000|2021-05-12 09:30:00|5084.3|5064.3|5083.1|5063.1|5086.1|5066.1|5083|5063|0
1620812100000|2021-05-12 09:35:00|5083.2|5063.2|5079.6|5059.6|5083.2|5063.2|5078.2|5058.2|0
1620812400000|2021-05-12 09:40:00|5079.8|5059.8|5081.4|5061.4|5081.5|5061.5|5078.3|5058.3|0
1620812700000|2021-05-12 09:45:00|5081.2|5061.2|5082.8|5062.8|5082.8|5062.8|5080.2|5060.2|0
1620813000000|2021-05-12 09:50:00|5082.7|5062.7|5082.5|5062.5|5083.4|5063.4|5079.8|5059.8|0
1620813300000|2021-05-12 09:55:00|5082.6|5062.6|5083.3|5063.3|5083.3|5063.3|5081.6|5061.6|0
1620813600000|2021-05-12 10:00:00|5083|5063|5085.9|5065.9|5086.8|5066.8|5082.3|5062.3|0
1620813900000|2021-05-12 10:05:00|5085.8|5065.8|5090.6|5070.6|5090.6|5070.6|5085.7|5065.7|0
1620814200000|2021-05-12 10:10:00|5090.7|5070.7|5092.4|5072.4|5092.8|5072.8|5090.7|5070.7|0
1620814500000|2021-05-12 10:15:00|5092.5|5072.5|5093.3|5073.3|5093.5|5073.5|5091.5|5071.5|0
1620814800000|2021-05-12 10:20:00|5093.1|5073.1|5091|5071|5093.7|5073.7|5091|5071|0
1620815100000|2021-05-12 10:25:00|5091.1|5071.1|5090.2|5070.2|5091.5|5071.5|5089|5069|0
1620815400000|2021-05-12 10:30:00|5090|5070|5090.1|5070.1|5090.7|5070.7|5089.4|5069.4|0
1620815700000|2021-05-12 10:35:00|5090.4|5070.4|5089.2|5069.2|5090.4|5070.4|5088|5068|0
1620816000000|2021-05-12 10:40:00|5089.1|5069.1|5086.2|5066.2|5089.1|5069.1|5086.2|5066.2|0
1620816300000|2021-05-12 10:45:00|5086.1|5066.1|5082.7|5062.7|5086.2|5066.2|5082.4|5062.4|0
1620816600000|2021-05-12 10:50:00|5082.8|5062.8|5078.2|5058.2|5083|5063|5078.2|5058.2|0
1620816900000|2021-05-12 10:55:00|5078.3|5058.3|5075.6|5055.6|5078.5|5058.5|5075.6|5055.6|0
1620817200000|2021-05-12 11:00:00|5075.9|5055.9|5079.4|5059.4|5079.9|5059.9|5075.5|5055.5|0
1620817500000|2021-05-12 11:05:00|5079.6|5059.6|5079|5059|5080.7|5060.7|5077.9|5057.9|0
1620817800000|2021-05-12 11:10:00|5078.8|5058.8|5079.9|5059.9|5080.3|5060.3|5078.7|5058.7|0
1620818100000|2021-05-12 11:15:00|5080|5060|5078.2|5058.2|5080.7|5060.7|5077.5|5057.5|0
1620818400000|2021-05-12 11:20:00|5078|5058|5079.6|5059.6|5080|5060|5077.7|5057.7|0
1620818700000|2021-05-12 11:25:00|5079.3|5059.3|5078.8|5058.8|5079.6|5059.6|5078.5|5058.5|0
1620819000000|2021-05-12 11:30:00|5079.1|5059.1|5079.6|5059.6|5080.2|5060.2|5078.7|5058.7|0
1620819300000|2021-05-12 11:35:00|5079.5|5059.5|5078.6|5058.6|5079.7|5059.7|5078.2|5058.2|0
1620819600000|2021-05-12 11:40:00|5078.4|5058.4|5077.4|5057.4|5078.4|5058.4|5076.5|5056.5|0
1620819900000|2021-05-12 11:45:00|5077.2|5057.2|5081.8|5061.8|5082|5062|5077.2|5057.2|0
1620820200000|2021-05-12 11:50:00|5081.9|5061.9|5083.8|5063.8|5085.2|5065.2|5081.9|5061.9|0
1620820500000|2021-05-12 11:55:00|5083.7|5063.7|5086.7|5066.7|5087.8|5067.8|5083.7|5063.7|0
1620820800000|2021-05-12 12:00:00|5086.8|5066.8|5085.1|5065.1|5087.7|5067.7|5085.1|5065.1|0
1620821100000|2021-05-12 12:05:00|5085.3|5065.3|5083.6|5063.6|5086.3|5066.3|5083.6|5063.6|0
1620821400000|2021-05-12 12:10:00|5083.5|5063.5|5083.7|5063.7|5084.4|5064.4|5082.7|5062.7|0
1620821700000|2021-05-12 12:15:00|5083.6|5063.6|5081.4|5061.4|5084.1|5064.1|5081.4|5061.4|0
1620822000000|2021-05-12 12:20:00|5081.6|5061.6|5081.2|5061.2|5082|5062|5080.6|5060.6|0
1620822300000|2021-05-12 12:25:00|5081.1|5061.1|5079.9|5059.9|5081.7|5061.7|5079.4|5059.4|0
1620822600000|2021-05-12 12:30:00|5079.8|5059.8|5073.2|5053.2|5079.8|5059.8|5067|5047|0
1620822900000|2021-05-12 12:35:00|5073|5053|5068.5|5048.5|5074.6|5054.6|5068.5|5048.5|0
1620823200000|2021-05-12 12:40:00|5068.2|5048.2|5071.8|5051.8|5072|5052|5063.6|5043.6|0
1620823500000|2021-05-12 12:45:00|5071.9|5051.9|5072.6|5052.6|5074.7|5054.7|5071.5|5051.5|0
1620823800000|2021-05-12 12:50:00|5072.7|5052.7|5078.7|5058.7|5079.9|5059.9|5072.7|5052.7|0
1620824100000|2021-05-12 12:55:00|5078.6|5058.6|5074.1|5054.1|5078.6|5058.6|5071.5|5051.5|0
1620824400000|2021-05-12 13:00:00|5073.9|5053.9|5075.3|5055.3|5077|5057|5071.4|5051.4|0
1620824700000|2021-05-12 13:05:00|5075.2|5055.2|5076.4|5056.4|5078.7|5058.7|5075.2|5055.2|0
1620825000000|2021-05-12 13:10:00|5076.3|5056.3|5076.3|5056.3|5078.8|5058.8|5076.1|5056.1|0
1620825300000|2021-05-12 13:15:00|5076.2|5056.2|5076|5056|5077.9|5057.9|5074.4|5054.4|0
1620825600000|2021-05-12 13:20:00|5075.9|5055.9|5071|5051|5075.9|5055.9|5070.5|5050.5|0
1620825900000|2021-05-12 13:25:00|5070.9|5050.9|5068.5|5048.5|5070.9|5050.9|5067.5|5047.5|0
1620826200000|2021-05-12 13:30:00|5068.4|5048.4|5074.4|5054.4|5075.2|5055.2|5068.2|5048.2|0
1620826500000|2021-05-12 13:35:00|5074.5|5054.5|5076.3|5056.3|5079.1|5059.1|5073.3|5053.3|0
1620826800000|2021-05-12 13:40:00|5076.2|5056.2|5072.3|5052.3|5076.3|5056.3|5071.6|5051.6|0
1620827100000|2021-05-12 13:45:00|5072.4|5052.4|5073.2|5053.2|5076|5056|5072|5052|0
1620827400000|2021-05-12 13:50:00|5073.4|5053.4|5072|5052|5075.4|5055.4|5071.8|5051.8|0
1620827700000|2021-05-12 13:55:00|5071.9|5051.9|5071.6|5051.6|5073.6|5053.6|5071|5051|0
1620828000000|2021-05-12 14:00:00|5071.4|5051.4|5076.3|5056.3|5076.9|5056.9|5068.6|5048.6|0
1620828300000|2021-05-12 14:05:00|5076.2|5056.2|5077.6|5057.6|5080.7|5060.7|5076.2|5056.2|0
1620828600000|2021-05-12 14:10:00|5077.7|5057.7|5074|5054|5078.1|5058.1|5073.6|5053.6|0
1620828900000|2021-05-12 14:15:00|5073.9|5053.9|5075.2|5055.2|5076.3|5056.3|5073|5053|0
1620829200000|2021-05-12 14:20:00|5075.3|5055.3|5077.7|5057.7|5081.6|5061.6|5075|5055|0
1620829500000|2021-05-12 14:25:00|5077.6|5057.6|5067.6|5047.6|5077.6|5057.6|5067.6|5047.6|0
1620829800000|2021-05-12 14:30:00|5067.5|5047.5|5073.2|5053.2|5073.2|5053.2|5067|5047|0
1620830100000|2021-05-12 14:35:00|5072.9|5052.9|5073.5|5053.5|5075|5055|5072.4|5052.4|0
1620830400000|2021-05-12 14:40:00|5073.4|5053.4|5071.6|5051.6|5074.5|5054.5|5071.6|5051.6|0
1620830700000|2021-05-12 14:45:00|5071.7|5051.7|5069.6|5049.6|5071.7|5051.7|5068.7|5048.7|0
1620831000000|2021-05-12 14:50:00|5069.7|5049.7|5069.1|5049.1|5071.1|5051.1|5067.7|5047.7|0
1620831300000|2021-05-12 14:55:00|5069|5049|5068.3|5048.3|5069.1|5049.1|5066.9|5046.9|0
1620831600000|2021-05-12 15:00:00|5068.2|5048.2|5068.5|5048.5|5069.1|5049.1|5067.2|5047.2|0
1620831900000|2021-05-12 15:05:00|5068.6|5048.6|5071.8|5051.8|5071.8|5051.8|5068.3|5048.3|0
1620832200000|2021-05-12 15:10:00|5071.9|5051.9|5069.2|5049.2|5071.9|5051.9|5069.2|5049.2|0
1620832500000|2021-05-12 15:15:00|5069|5049|5067.8|5047.8|5069.3|5049.3|5067.4|5047.4|0
1620832800000|2021-05-12 15:20:00|5068|5048|5066|5046|5068.3|5048.3|5065.3|5045.3|0
1620833100000|2021-05-12 15:25:00|5065.9|5045.9|5064.1|5044.1|5066|5046|5064.1|5044.1|0
1620833400000|2021-05-12 15:30:00|5049.1|4999.1|5043.9|4993.9|5050.1|5000.1|5043.8|4993.8|0
1620833700000|2021-05-12 15:35:00|5043.8|4993.8|5042.7|4992.7|5043.9|4993.9|5040|4990|0
1620834000000|2021-05-12 15:40:00|5042.6|4992.6|5049.2|4999.2|5049.2|4999.2|5040|4990|0
1620834300000|2021-05-12 15:45:00|5048.8|4998.8|5045.2|4995.2|5050.5|5000.5|5045.1|4995.1|0
1620834600000|2021-05-12 15:50:00|5045.1|4995.1|5036.1|4986.1|5045.1|4995.1|5036.1|4986.1|0
1620834900000|2021-05-12 15:55:00|5036|4986|5030.9|4980.9|5036.1|4986.1|5029.6|4979.6|0
1620835200000|2021-05-12 16:00:00|5030.4|4980.4|5030.9|4980.9|5034.8|4984.8|5029.6|4979.6|0
1620835500000|2021-05-12 16:05:00|5031.4|4981.4|5032.1|4982.1|5034.8|4984.8|5030.9|4980.9|0
1620835800000|2021-05-12 16:10:00|5031.6|4981.6|5025.6|4975.6|5032.1|4982.1|5025.6|4975.6|0
1620836100000|2021-05-12 16:15:00|5025.1|4975.1|5025.8|4975.8|5025.9|4975.9|5020.5|4970.5|0
1620836400000|2021-05-12 16:20:00|5025.5|4975.5|5032.2|4982.2|5033.6|4983.6|5024.5|4974.5|0
1620836700000|2021-05-12 16:25:00|5032|4982|5032.1|4982.1|5033.6|4983.6|5030.9|4980.9|0
1620837000000|2021-05-12 16:30:00|5030.9|4980.9|5032.2|4982.2|5033.5|4983.5|5028.3|4978.3|0
1620837300000|2021-05-12 16:35:00|5031.7|4981.7|5029.5|4979.5|5033.5|4983.5|5028.2|4978.2|0
1620837600000|2021-05-12 16:40:00|5029|4979|5028.2|4978.2|5030.9|4980.9|5024.4|4974.4|0
1620837900000|2021-05-12 16:45:00|5027.7|4977.7|5027|4977|5029.6|4979.6|5024.4|4974.4|0
1620838200000|2021-05-12 16:50:00|5027.2|4977.2|5028.4|4978.4|5031|4981|5027|4977|0
1620838500000|2021-05-12 16:55:00|5027.9|4977.9|5029.7|4979.7|5029.8|4979.8|5025.8|4975.8|0
1620838800000|2021-05-12 17:00:00|5029.2|4979.2|5035|4985|5035|4985|5027.1|4977.1|0
1620839100000|2021-05-12 17:05:00|5035.1|4985.1|5032.4|4982.4|5036.3|4986.3|5031.1|4981.1|0
1620839400000|2021-05-12 17:10:00|5032.3|4982.3|5034.9|4984.9|5036.3|4986.3|5031.1|4981.1|0
1620839700000|2021-05-12 17:15:00|5034.4|4984.4|5031|4981|5034.9|4984.9|5031|4981|0
1620840000000|2021-05-12 17:20:00|5030.5|4980.5|5029.6|4979.6|5031|4981|5028.4|4978.4|0
1620840300000|2021-05-12 17:25:00|5029.5|4979.5|5027.1|4977.1|5031|4981|5025.7|4975.7|0
1620840600000|2021-05-12 17:30:00|5027|4977|5024.4|4974.4|5029.6|4979.6|5024.4|4974.4|0
1620840900000|2021-05-12 17:35:00|5024.6|4974.6|5030.9|4980.9|5033.4|4983.4|5024.6|4974.6|0
1620841200000|2021-05-12 17:40:00|5031.1|4981.1|5027|4977|5032.1|4982.1|5026.9|4976.9|0
1620841500000|2021-05-12 17:45:00|5027.5|4977.5|5025.6|4975.6|5028.3|4978.3|5024.3|4974.3|0
1620841800000|2021-05-12 17:50:00|5025.8|4975.8|5030.6|4980.6|5030.7|4980.7|5024.9|4974.9|0
1620842100000|2021-05-12 17:55:00|5029.4|4979.4|5030.6|4980.6|5032|4982|5029.3|4979.3|0
1620842400000|2021-05-12 18:00:00|5030.3|4980.3|5029.3|4979.3|5033.2|4983.2|5028.1|4978.1|0
1620842700000|2021-05-12 18:05:00|5029|4979|5026.7|4976.7|5030.6|4980.6|5026.7|4976.7|0
1620843000000|2021-05-12 18:10:00|5026.8|4976.8|5024.2|4974.2|5026.8|4976.8|5021.6|4971.6|0
1620843300000|2021-05-12 18:15:00|5024.1|4974.1|5025.4|4975.4|5025.5|4975.5|5022.7|4972.7|0
1620843600000|2021-05-12 18:20:00|5025.5|4975.5|5023.5|4973.5|5028|4978|5022.8|4972.8|0
1620843900000|2021-05-12 18:25:00|5023.7|4973.7|5024.1|4974.1|5026.7|4976.7|5022.8|4972.8|0
1620844200000|2021-05-12 18:30:00|5023.7|4973.7|5026.9|4976.9|5028.2|4978.2|5020.3|4970.3|0
1620844500000|2021-05-12 18:35:00|5026.8|4976.8|5025.7|4975.7|5028.3|4978.3|5022.9|4972.9|0
1620844800000|2021-05-12 18:40:00|5025.6|4975.6|5027|4977|5028.3|4978.3|5024.3|4974.3|0
1620845100000|2021-05-12 18:45:00|5026.5|4976.5|5032.1|4982.1|5032.1|4982.1|5024.4|4974.4|0
1620845400000|2021-05-12 18:50:00|5032.2|4982.2|5032.2|4982.2|5034.9|4984.9|5030.9|4980.9|0
1620845700000|2021-05-12 18:55:00|5031.7|4981.7|5029.5|4979.5|5032.8|4982.8|5028.9|4978.9|0
1620846000000|2021-05-12 19:00:00|5029.2|4979.2|5021.9|4971.9|5029.4|4979.4|5021.8|4971.8|0
1620846300000|2021-05-12 19:05:00|5022.1|4972.1|5024.4|4974.4|5024.4|4974.4|5020.5|4970.5|0
1620846600000|2021-05-12 19:10:00|5024.3|4974.3|5017.9|4967.9|5024.4|4974.4|5016.6|4966.6|0
1620846900000|2021-05-12 19:15:00|5017.8|4967.8|5016.4|4966.4|5020.4|4970.4|5016.4|4966.4|0
1620847200000|2021-05-12 19:20:00|5016.5|4966.5|5013.7|4963.7|5017.8|4967.8|5012.4|4962.4|0
1620847500000|2021-05-12 19:25:00|5013.6|4963.6|5011.3|4961.3|5014|4964|5009.9|4959.9|0
1620847800000|2021-05-12 19:30:00|5011.4|4961.4|5012.7|4962.7|5014|4964|5008.7|4958.7|0
1620848100000|2021-05-12 19:35:00|5012.6|4962.6|5010|4960|5012.7|4962.7|5007.4|4957.4|0
1620848400000|2021-05-12 19:40:00|5010.3|4960.3|5017.6|4967.6|5019|4969|5009.9|4959.9|0
1620848700000|2021-05-12 19:45:00|5017.2|4967.2|5017.6|4967.6|5021.6|4971.6|5015|4965|0
1620849000000|2021-05-12 19:50:00|5017.5|4967.5|5009.6|4959.6|5018.6|4968.6|5008.4|4958.4|0
1620849300000|2021-05-12 19:55:00|5009.7|4959.7|5018.9|4968.9|5022.3|4972.3|5009.6|4959.6|0
1620849600000|2021-05-12 20:00:00|5019|4969|5017.3|4967.3|5026|4976|5015.9|4965.9|0
1620849900000|2021-05-12 20:05:00|5017.4|4967.4|5014.5|4964.5|5020.4|4970.4|5014|4964|0
1620850200000|2021-05-12 20:10:00|5014.8|4964.8|5017.7|4967.7|5018.4|4968.4|5014.2|4964.2|0
1620850500000|2021-05-12 20:15:00|5017.5|4967.5|5018.1|4968.1|5018.4|4968.4|5017.5|4967.5|0
1620850800000|2021-05-12 20:20:00|5018.2|4968.2|5017.5|4967.5|5018.5|4968.5|5017.5|4967.5|0
1620851100000|2021-05-12 20:25:00|5017.2|4967.2|5017.7|4967.7|5018|4968|5016.8|4966.8|0
1620851400000|2021-05-12 20:30:00|5017.6|4967.6|5014.6|4964.6|5019.1|4969.1|5013.5|4963.5|0
1620851700000|2021-05-12 20:35:00|5014.7|4964.7|5013|4963|5016|4966|5013|4963|0
1620852000000|2021-05-12 20:40:00|5013.2|4963.2|5013|4963|5013.5|4963.5|5011.5|4961.5|0
1620852300000|2021-05-12 20:45:00|5013.2|4963.2|5013.2|4963.2|5013.2|4963.2|5012.1|4962.1|0
1620852600000|2021-05-12 20:50:00|5013|4963|5012.7|4962.7|5013.2|4963.2|5011.5|4961.5|0
1620852900000|2021-05-12 20:55:00|5012.4|4962.4|5012.7|4962.7|5013.5|4963.5|5012.1|4962.1|0
1620853200000|2021-05-12 21:00:00|5013|4963|5013.2|4963.2|5013.2|4963.2|5012.5|4962.5|0
1620853500000|2021-05-12 21:05:00|5013|4963|5012.1|4962.1|5013|4963|5012.1|4962.1|0
1620853800000|2021-05-12 21:10:00|5012.2|4962.2|5012.5|4962.5|5012.7|4962.7|5012|4962|0
1620854100000|2021-05-12 21:15:00|5012.6|4962.6|5012.5|4962.5|5012.7|4962.7|5012.3|4962.3|0
1620854400000|2021-05-12 21:20:00|5012.6|4962.6|5013.3|4963.3|5013.3|4963.3|5012.6|4962.6|0
1620854700000|2021-05-12 21:25:00|5013.4|4963.4|5013.3|4963.3|5014|4964|5013|4963|0
1620855000000|2021-05-12 21:30:00|5013.5|4963.5|5012.8|4962.8|5013.6|4963.6|5012.8|4962.8|0
1620855300000|2021-05-12 21:35:00|5012.9|4962.9|5012.6|4962.6|5012.9|4962.9|5012.1|4962.1|0
1620855600000|2021-05-12 21:40:00|5012.5|4962.5|5012.5|4962.5|5013|4963|5012.5|4962.5|0
1620855900000|2021-05-12 21:45:00|5012.6|4962.6|5013.9|4963.9|5013.9|4963.9|5012.6|4962.6|0
1620856200000|2021-05-12 21:50:00|5014|4964|5014.3|4964.3|5014.7|4964.7|5013.7|4963.7|0
1620856500000|2021-05-12 21:55:00|5014.2|4964.2|5015.9|4965.9|5016.4|4966.4|5014.2|4964.2|0
1620856800000|2021-05-12 22:00:00|5016|4966|5020.6|4970.6|5021.2|4971.2|5015.6|4965.6|0
1620857100000|2021-05-12 22:05:00|5020.2|4970.2|5022.2|4972.2|5023.5|4973.5|5020.2|4970.2|0
1620857400000|2021-05-12 22:10:00|5022.3|4972.3|5025.5|4975.5|5025.7|4975.7|5022.3|4972.3|0
1620857700000|2021-05-12 22:15:00|5025.3|4975.3|5026.9|4976.9|5029.7|4979.7|5025.3|4975.3|0
1620858000000|2021-05-12 22:20:00|5027|4977|5023.5|4973.5|5027.3|4977.3|5023.3|4973.3|0
1620858300000|2021-05-12 22:25:00|5023.3|4973.3|5025.6|4975.6|5026.8|4976.8|5023.3|4973.3|0
1620858600000|2021-05-12 22:30:00|5025.9|4975.9|5024.9|4974.9|5026.1|4976.1|5023.8|4973.8|0
1620858900000|2021-05-12 22:35:00|5025|4975|5024.3|4974.3|5025.7|4975.7|5024.3|4974.3|0
1620859200000|2021-05-12 22:40:00|5024.2|4974.2|5025.7|4975.7|5026|4976|5023.9|4973.9|0
1620859500000|2021-05-12 22:45:00|5026|4976|5026.6|4976.6|5026.6|4976.6|5025.6|4975.6|0
1620859800000|2021-05-12 22:50:00|5026.2|4976.2|5025.2|4975.2|5026.6|4976.6|5023.7|4973.7|0
1620860100000|2021-05-12 22:55:00|5025.1|4975.1|5026|4976|5026.6|4976.6|5024.9|4974.9|0
1620860400000|2021-05-12 23:00:00|5025.9|4975.9|5026|4976|5026.2|4976.2|5024|4974|0
1620860700000|2021-05-12 23:05:00|5026.1|4976.1|5028.8|4978.8|5029.1|4979.1|5026|4976|0
1620861000000|2021-05-12 23:10:00|5028.7|4978.7|5028.4|4978.4|5029.3|4979.3|5027.7|4977.7|0
1620861300000|2021-05-12 23:15:00|5028.3|4978.3|5027.1|4977.1|5028.8|4978.8|5026.9|4976.9|0
1620861600000|2021-05-12 23:20:00|5027|4977|5027.1|4977.1|5027.1|4977.1|5025.7|4975.7|0
1620861900000|2021-05-12 23:25:00|5027.2|4977.2|5026.6|4976.6|5028.3|4978.3|5026.1|4976.1|0
1620862200000|2021-05-12 23:30:00|5026.4|4976.4|5026.6|4976.6|5026.6|4976.6|5024|4974|0
1620862500000|2021-05-12 23:35:00|5026.4|4976.4|5025.7|4975.7|5026.6|4976.6|5025.5|4975.5|0
1620862800000|2021-05-12 23:40:00|5025.9|4975.9|5026.2|4976.2|5026.6|4976.6|5023.8|4973.8|0
1620863100000|2021-05-12 23:45:00|5026.3|4976.3|5025.3|4975.3|5027.1|4977.1|5024.9|4974.9|0
1620863400000|2021-05-12 23:50:00|5025.5|4975.5|5027.7|4977.7|5028.3|4978.3|5025.2|4975.2|0
1620863700000|2021-05-12 23:55:00|5027.9|4977.9|5028.3|4978.3|5028.3|4978.3|5027.7|4977.7|0
1620864000000|2021-05-13 00:00:00|5028.1|4978.1|5028.4|4978.4|5030.5|4980.5|5027.6|4977.6|0
1620864300000|2021-05-13 00:05:00|5028.1|4978.1|5020.9|4970.9|5028.3|4978.3|5020.9|4970.9|0
1620864600000|2021-05-13 00:10:00|5021.1|4971.1|5020.3|4970.3|5022|4972|5016.4|4966.4|0
1620864900000|2021-05-13 00:15:00|5020.2|4970.2|5020.3|4970.3|5021.5|4971.5|5012.6|4962.6|0
1620865200000|2021-05-13 00:20:00|5020.8|4970.8|5020.4|4970.4|5024.1|4974.1|5020.3|4970.3|0
1620865500000|2021-05-13 00:25:00|5020.5|4970.5|5020.4|4970.4|5021.7|4971.7|5019.1|4969.1|0
1620865800000|2021-05-13 00:30:00|5021|4971|5021.7|4971.7|5021.7|4971.7|5016.6|4966.6|0
1620866100000|2021-05-13 00:35:00|5021.1|4971.1|5020.5|4970.5|5023|4973|5017.9|4967.9|0
1620866400000|2021-05-13 00:40:00|5020.4|4970.4|5024.3|4974.3|5024.3|4974.3|5019.2|4969.2|0
1620866700000|2021-05-13 00:45:00|5023.8|4973.8|5023.1|4973.1|5025.5|4975.5|5023|4973|0
1620867000000|2021-05-13 00:50:00|5023.5|4973.5|5021.7|4971.7|5024.3|4974.3|5020.5|4970.5|0
1620867300000|2021-05-13 00:55:00|5021.8|4971.8|5021.7|4971.7|5023|4973|5019.3|4969.3|0
1620867600000|2021-05-13 01:00:00|5021.8|4971.8|5015.4|4965.4|5021.8|4971.8|5015.4|4965.4|0
1620867900000|2021-05-13 01:05:00|5015.9|4965.9|5016.6|4966.6|5019.1|4969.1|5015.4|4965.4|0
1620868200000|2021-05-13 01:10:00|5016.1|4966.1|5017.9|4967.9|5019.2|4969.2|5015.4|4965.4|0
1620868500000|2021-05-13 01:15:00|5017.3|4967.3|5020.6|4970.6|5023.1|4973.1|5016.6|4966.6|0
1620868800000|2021-05-13 01:20:00|5020.5|4970.5|5020.6|4970.6|5021.8|4971.8|5019.2|4969.2|0
1620869100000|2021-05-13 01:25:00|5021.1|4971.1|5021.9|4971.9|5023.1|4973.1|5019.3|4969.3|0
1620869400000|2021-05-13 01:30:00|5022.4|4972.4|5024.4|4974.4|5025.1|4975.1|5020.6|4970.6|0
1620869700000|2021-05-13 01:35:00|5024|4974|5023.1|4973.1|5025.1|4975.1|5021.8|4971.8|0
1620870000000|2021-05-13 01:40:00|5023.6|4973.6|5027|4977|5027|4977|5023.6|4973.6|0
1620870300000|2021-05-13 01:45:00|5026.5|4976.5|5024.4|4974.4|5027|4977|5023.1|4973.1|0
1620870600000|2021-05-13 01:50:00|5023.8|4973.8|5024.4|4974.4|5024.4|4974.4|5020.6|4970.6|0
1620870900000|2021-05-13 01:55:00|5024.1|4974.1|5025.7|4975.7|5025.7|4975.7|5021.9|4971.9|0
1620871200000|2021-05-13 02:00:00|5025.2|4975.2|5019.4|4969.4|5025.2|4975.2|5019.4|4969.4|0
1620871500000|2021-05-13 02:05:00|5019.7|4969.7|5020.7|4970.7|5023.2|4973.2|5018.1|4968.1|0
1620871800000|2021-05-13 02:10:00|5020.6|4970.6|5021.8|4971.8|5024.5|4974.5|5019.3|4969.3|0
1620872100000|2021-05-13 02:15:00|5021.6|4971.6|5021.8|4971.8|5023.7|4973.7|5020.6|4970.6|0
1620872400000|2021-05-13 02:20:00|5022.3|4972.3|5020.7|4970.7|5023.1|4973.1|5020.6|4970.6|0
1620872700000|2021-05-13 02:25:00|5021.2|4971.2|5020.7|4970.7|5023.2|4973.2|5020.6|4970.6|0
1620873000000|2021-05-13 02:30:00|5021.2|4971.2|5019.3|4969.3|5022|4972|5018.1|4968.1|0
1620873300000|2021-05-13 02:35:00|5018.7|4968.7|5020.6|4970.6|5021.9|4971.9|5018.1|4968.1|0
1620873600000|2021-05-13 02:40:00|5020.7|4970.7|5024.4|4974.4|5025.7|4975.7|5020.6|4970.6|0
1620873900000|2021-05-13 02:45:00|5024.5|4974.5|5023.2|4973.2|5025.7|4975.7|5021.9|4971.9|0
1620874200000|2021-05-13 02:50:00|5023.7|4973.7|5024.5|4974.5|5025.7|4975.7|5023.2|4973.2|0
1620874500000|2021-05-13 02:55:00|5024.4|4974.4|5023.2|4973.2|5024.5|4974.5|5021.9|4971.9|0
1620874800000|2021-05-13 03:00:00|5022|4972|5025.8|4975.8|5025.8|4975.8|5022|4972|0
1620875100000|2021-05-13 03:05:00|5027|4977|5025.7|4975.7|5027|4977|5024.5|4974.5|0
1620875400000|2021-05-13 03:10:00|5025.2|4975.2|5025.8|4975.8|5027|4977|5023.2|4973.2|0
1620875700000|2021-05-13 03:15:00|5025.2|4975.2|5023.2|4973.2|5025.2|4975.2|5023.2|4973.2|0
1620876000000|2021-05-13 03:20:00|5022.7|4972.7|5021.9|4971.9|5022.7|4972.7|5020.7|4970.7|0
1620876300000|2021-05-13 03:25:00|5021.5|4971.5|5022|4972|5023.2|4973.2|5020.7|4970.7|0
1620876600000|2021-05-13 03:30:00|5022.5|4972.5|5023.9|4973.9|5025.7|4975.7|5020.7|4970.7|0
1620876900000|2021-05-13 03:35:00|5023.6|4973.6|5020.7|4970.7|5024.5|4974.5|5020.7|4970.7|0
1620877200000|2021-05-13 03:40:00|5020.9|4970.9|5019.4|4969.4|5021.9|4971.9|5018.2|4968.2|0
1620877500000|2021-05-13 03:45:00|5018.9|4968.9|5018.1|4968.1|5020.1|4970.1|5018.1|4968.1|0
1620877800000|2021-05-13 03:50:00|5018.2|4968.2|5018.1|4968.1|5020.7|4970.7|5016.9|4966.9|0
1620878100000|2021-05-13 03:55:00|5017.7|4967.7|5019.4|4969.4|5019.4|4969.4|5016.9|4966.9|0
1620878400000|2021-05-13 04:00:00|5019.2|4969.2|5020.7|4970.7|5021.9|4971.9|5018.1|4968.1|0
1620878700000|2021-05-13 04:05:00|5020.9|4970.9|5020.7|4970.7|5021.9|4971.9|5020.7|4970.7|0
1620879000000|2021-05-13 04:10:00|5020.1|4970.1|5019.4|4969.4|5020.7|4970.7|5018.1|4968.1|0
1620879300000|2021-05-13 04:15:00|5019.5|4969.5|5019.5|4969.5|5020.7|4970.7|5018.2|4968.2|0
1620879600000|2021-05-13 04:20:00|5019.4|4969.4|5016.9|4966.9|5019.5|4969.5|5016.9|4966.9|0
1620879900000|2021-05-13 04:25:00|5017.4|4967.4|5019.4|4969.4|5019.4|4969.4|5016.9|4966.9|0
1620880200000|2021-05-13 04:30:00|5019.2|4969.2|5019.5|4969.5|5019.5|4969.5|5018.2|4968.2|0
1620880500000|2021-05-13 04:35:00|5019.2|4969.2|5017|4967|5019.5|4969.5|5017|4967|0
1620880800000|2021-05-13 04:40:00|5016.5|4966.5|5014.5|4964.5|5016.5|4966.5|5014.5|4964.5|0
1620881100000|2021-05-13 04:45:00|5014.7|4964.7|5014.4|4964.4|5017|4967|5013.2|4963.2|0
1620881400000|2021-05-13 04:50:00|5014.5|4964.5|5017|4967|5017|4967|5014.4|4964.4|0
1620881700000|2021-05-13 04:55:00|5016.7|4966.7|5017|4967|5017|4967|5015.7|4965.7|0
1620882000000|2021-05-13 05:00:00|5016.5|4966.5|5017|4967|5018.3|4968.3|5015.7|4965.7|0
1620882300000|2021-05-13 05:05:00|5016.5|4966.5|5014.5|4964.5|5016.5|4966.5|5013.3|4963.3|0
1620882600000|2021-05-13 05:10:00|5013.3|4963.3|5013.2|4963.2|5014.5|4964.5|5013.2|4963.2|0
1620882900000|2021-05-13 05:15:00|5013.7|4963.7|5011.9|4961.9|5014.4|4964.4|5010.6|4960.6|0
1620883200000|2021-05-13 05:20:00|5011.4|4961.4|5005.6|4955.6|5011.8|4961.8|5005.5|4955.5|0
1620883500000|2021-05-13 05:25:00|5005.5|4955.5|5004.2|4954.2|5006.8|4956.8|5002.9|4952.9|0
1620883800000|2021-05-13 05:30:00|5004.7|4954.7|5010.5|4960.5|5011.8|4961.8|5004.7|4954.7|0
1620884100000|2021-05-13 05:35:00|5009.9|4959.9|5013.1|4963.1|5013.1|4963.1|5009.3|4959.3|0
1620884400000|2021-05-13 05:40:00|5012.8|4962.8|5008|4958|5013.1|4963.1|5006.7|4956.7|0
1620884700000|2021-05-13 05:45:00|5007.7|4957.7|5000.7|4950.7|5008|4958|4999.3|4949.3|0
1620885000000|2021-05-13 05:50:00|5001.1|4951.1|5000.4|4950.4|5001.7|4951.7|4997.8|4947.8|0
1620885300000|2021-05-13 05:55:00|4999.9|4949.9|5001.6|4951.6|5002.3|4952.3|4999.1|4949.1|0
1620885600000|2021-05-13 06:00:00|5002.8|4952.8|5005.6|4955.6|5010.6|4960.6|5001.6|4951.6|0
1620885900000|2021-05-13 06:05:00|5005.8|4955.8|5009.5|4959.5|5012|4962|5004.4|4954.4|0
1620886200000|2021-05-13 06:10:00|5009.7|4959.7|5012|4962|5013.3|4963.3|5009.5|4959.5|0
1620886500000|2021-05-13 06:15:00|5012.5|4962.5|5005.8|4955.8|5013.2|4963.2|5005.8|4955.8|0
1620886800000|2021-05-13 06:20:00|5006.3|4956.3|5005.7|4955.7|5010.8|4960.8|5005.1|4955.1|0
1620887100000|2021-05-13 06:25:00|5005.8|4955.8|5003.3|4953.3|5007|4957|5003.3|4953.3|0
1620887400000|2021-05-13 06:30:00|5002.8|4952.8|5004.6|4954.6|5004.6|4954.6|5002.1|4952.1|0
1620887700000|2021-05-13 06:35:00|5004.1|4954.1|5004.6|4954.6|5004.6|4954.6|5000.8|4950.8|0
1620888000000|2021-05-13 06:40:00|5004.7|4954.7|5003.4|4953.4|5005.3|4955.3|5002.2|4952.2|0
1620888300000|2021-05-13 06:45:00|5003.2|4953.2|5003.3|4953.3|5004.6|4954.6|5002.2|4952.2|0
1620888600000|2021-05-13 06:50:00|5003.4|4953.4|5004.5|4954.5|5004.7|4954.7|5003.3|4953.3|0
1620888900000|2021-05-13 06:55:00|5004.1|4954.1|5001.9|4951.9|5004.5|4954.5|4999.4|4949.4|0
1620889200000|2021-05-13 07:00:00|5002.3|4952.3|4982|4932|5003.1|4953.1|4980.7|4930.7|0
1620889500000|2021-05-13 07:05:00|4981.5|4931.5|5012.2|4992.2|5012.2|4992.2|4979.5|4929.5|0
1620889800000|2021-05-13 07:10:00|5012.1|4992.1|5017.3|4997.3|5017.3|4997.3|5010|4990|0
1620890100000|2021-05-13 07:15:00|5017.4|4997.4|5016.9|4996.9|5018|4998|5012|4992|0
1620890400000|2021-05-13 07:20:00|5016.8|4996.8|5012.7|4992.7|5017.7|4997.7|5012.6|4992.6|0
1620890700000|2021-05-13 07:25:00|5012.5|4992.5|5013.3|4993.3|5013.3|4993.3|5009.5|4989.5|0
1620891000000|2021-05-13 07:30:00|5013.4|4993.4|5016.2|4996.2|5016.2|4996.2|5008.5|4988.5|0
1620891300000|2021-05-13 07:35:00|5016.1|4996.1|5002.9|4982.9|5016.2|4996.2|5002.9|4982.9|0
1620891600000|2021-05-13 07:40:00|5003.2|4983.2|4994.3|4974.3|5003.2|4983.2|4993.7|4973.7|0
1620891900000|2021-05-13 07:45:00|4994.1|4974.1|4992.9|4972.9|4996.1|4976.1|4992.4|4972.4|0
1620892200000|2021-05-13 07:50:00|4992.8|4972.8|4989.8|4969.8|4993.1|4973.1|4988.8|4968.8|0
1620892500000|2021-05-13 07:55:00|4990.2|4970.2|4990.8|4970.8|4992.5|4972.5|4989.5|4969.5|0
1620892800000|2021-05-13 08:00:00|4990.7|4970.7|4988|4968|4991.2|4971.2|4982|4962|0
1620893100000|2021-05-13 08:05:00|4987.9|4967.9|4985|4965|4988.3|4968.3|4985|4965|0
1620893400000|2021-05-13 08:10:00|4984.9|4964.9|4984|4964|4985.7|4965.7|4983.2|4963.2|0
1620893700000|2021-05-13 08:15:00|4984.2|4964.2|4982.1|4962.1|4986.3|4966.3|4982|4962|0
1620894000000|2021-05-13 08:20:00|4982.2|4962.2|4984|4964|4984|4964|4979.2|4959.2|0
1620894300000|2021-05-13 08:25:00|4983.9|4963.9|4980.7|4960.7|4984.1|4964.1|4979.4|4959.4|0
1620894600000|2021-05-13 08:30:00|4980.8|4960.8|4985.4|4965.4|4985.4|4965.4|4978.8|4958.8|0
1620894900000|2021-05-13 08:35:00|4985.5|4965.5|4985.2|4965.2|4985.6|4965.6|4983.6|4963.6|0
1620895200000|2021-05-13 08:40:00|4985.4|4965.4|4986.7|4966.7|4987.5|4967.5|4985|4965|0
1620895500000|2021-05-13 08:45:00|4986.6|4966.6|4983.3|4963.3|4986.6|4966.6|4983.3|4963.3|0
1620895800000|2021-05-13 08:50:00|4983.4|4963.4|4983|4963|4984.9|4964.9|4982.8|4962.8|0
1620896100000|2021-05-13 08:55:00|4983.2|4963.2|4988.2|4968.2|4988.3|4968.3|4981.9|4961.9|0
1620896400000|2021-05-13 09:00:00|4988.3|4968.3|4996.6|4976.6|4996.6|4976.6|4988.3|4968.3|0
1620896700000|2021-05-13 09:05:00|4996.5|4976.5|4998.5|4978.5|4998.7|4978.7|4996.1|4976.1|0
1620897000000|2021-05-13 09:10:00|4998.2|4978.2|5000.8|4980.8|5001.3|4981.3|4998.2|4978.2|0
1620897300000|2021-05-13 09:15:00|5000.5|4980.5|5002.2|4982.2|5002.2|4982.2|5000|4980|0
1620897600000|2021-05-13 09:20:00|5002.3|4982.3|5007|4987|5007.4|4987.4|5001.1|4981.1|0
1620897900000|2021-05-13 09:25:00|5007.3|4987.3|5006.8|4986.8|5007.3|4987.3|5006.1|4986.1|0
1620898200000|2021-05-13 09:30:00|5007.4|4987.4|5008.5|4988.5|5009|4989|5006.4|4986.4|0
1620898500000|2021-05-13 09:35:00|5008.1|4988.1|5007.4|4987.4|5008.1|4988.1|5005.6|4985.6|0
1620898800000|2021-05-13 09:40:00|5007.7|4987.7|5009.1|4989.1|5009.5|4989.5|5005.1|4985.1|0
1620899100000|2021-05-13 09:45:00|5008.9|4988.9|5009|4989|5009|4989|5006.1|4986.1|0
1620899400000|2021-05-13 09:50:00|5009.2|4989.2|5013.6|4993.6|5013.6|4993.6|5009.2|4989.2|0
1620899700000|2021-05-13 09:55:00|5013.5|4993.5|5010.8|4990.8|5014|4994|5010.6|4990.6|0
1620900000000|2021-05-13 10:00:00|5010.4|4990.4|5012.8|4992.8|5013.7|4993.7|5010.4|4990.4|0
1620900300000|2021-05-13 10:05:00|5012.7|4992.7|5011.5|4991.5|5012.9|4992.9|5010.8|4990.8|0
1620900600000|2021-05-13 10:10:00|5011.2|4991.2|5013.5|4993.5|5013.6|4993.6|5010.9|4990.9|0
1620900900000|2021-05-13 10:15:00|5013.6|4993.6|5014.8|4994.8|5015.1|4995.1|5013.2|4993.2|0
1620901200000|2021-05-13 10:20:00|5015.1|4995.1|5012.1|4992.1|5015.6|4995.6|5012.1|4992.1|0
1620901500000|2021-05-13 10:25:00|5011.7|4991.7|5009.1|4989.1|5011.7|4991.7|5008.8|4988.8|0
1620901800000|2021-05-13 10:30:00|5009.2|4989.2|5009.4|4989.4|5010.4|4990.4|5008.8|4988.8|0
1620902100000|2021-05-13 10:35:00|5009.3|4989.3|5009.6|4989.6|5009.6|4989.6|5008.3|4988.3|0
1620902400000|2021-05-13 10:40:00|5009.5|4989.5|5013.7|4993.7|5014|4994|5009.1|4989.1|0
1620902700000|2021-05-13 10:45:00|5013.6|4993.6|5012.3|4992.3|5014|4994|5012.1|4992.1|0
1620903000000|2021-05-13 10:50:00|5012.4|4992.4|5012.1|4992.1|5013.5|4993.5|5010.5|4990.5|0
1620903300000|2021-05-13 10:55:00|5012.2|4992.2|5013|4993|5014.1|4994.1|5012|4992|0
1620903600000|2021-05-13 11:00:00|5012.7|4992.7|5015.3|4995.3|5015.5|4995.5|5012.5|4992.5|0
1620903900000|2021-05-13 11:05:00|5015.1|4995.1|5014.8|4994.8|5015.8|4995.8|5013.7|4993.7|0
1620904200000|2021-05-13 11:10:00|5014.9|4994.9|5013.3|4993.3|5015.8|4995.8|5013.2|4993.2|0
1620904500000|2021-05-13 11:15:00|5013.2|4993.2|5014.8|4994.8|5015|4995|5012.9|4992.9|0
1620904800000|2021-05-13 11:20:00|5014.6|4994.6|5016.9|4996.9|5017|4997|5013.6|4993.6|0
1620905100000|2021-05-13 11:25:00|5016.8|4996.8|5021|5001|5021.1|5001.1|5016.7|4996.7|0
1620905400000|2021-05-13 11:30:00|5020.9|5000.9|5022.6|5002.6|5022.6|5002.6|5020.1|5000.1|0
1620905700000|2021-05-13 11:35:00|5022.7|5002.7|5026.2|5006.2|5026.4|5006.4|5022.7|5002.7|0
1620906000000|2021-05-13 11:40:00|5026.3|5006.3|5027.9|5007.9|5028|5008|5025.9|5005.9|0
1620906300000|2021-05-13 11:45:00|5027.8|5007.8|5027.5|5007.5|5028.6|5008.6|5026.8|5006.8|0
1620906600000|2021-05-13 11:50:00|5027.4|5007.4|5026.5|5006.5|5027.6|5007.6|5026|5006|0
1620906900000|2021-05-13 11:55:00|5026.7|5006.7|5028.6|5008.6|5028.6|5008.6|5026.5|5006.5|0
1620907200000|2021-05-13 12:00:00|5028.7|5008.7|5029.6|5009.6|5029.7|5009.7|5027.9|5007.9|0
1620907500000|2021-05-13 12:05:00|5029.7|5009.7|5032.2|5012.2|5032.3|5012.3|5029.7|5009.7|0
1620907800000|2021-05-13 12:10:00|5032|5012|5032.4|5012.4|5032.8|5012.8|5030.6|5010.6|0
1620908100000|2021-05-13 12:15:00|5032.3|5012.3|5032.1|5012.1|5034.9|5014.9|5032.1|5012.1|0
1620908400000|2021-05-13 12:20:00|5032.3|5012.3|5035.7|5015.7|5035.7|5015.7|5032.1|5012.1|0
1620908700000|2021-05-13 12:25:00|5035.6|5015.6|5036.5|5016.5|5037.1|5017.1|5035.2|5015.2|0
1620909000000|2021-05-13 12:30:00|5036.4|5016.4|5040.6|5020.6|5041.9|5021.9|5036.2|5016.2|0
1620909300000|2021-05-13 12:35:00|5041|5021|5044.1|5024.1|5047|5027|5041|5021|0
1620909600000|2021-05-13 12:40:00|5044.3|5024.3|5047.5|5027.5|5047.7|5027.7|5044.3|5024.3|0
1620909900000|2021-05-13 12:45:00|5047.7|5027.7|5048.2|5028.2|5048.2|5028.2|5046.2|5026.2|0
1620910200000|2021-05-13 12:50:00|5048.8|5028.8|5047.6|5027.6|5048.9|5028.9|5046.9|5026.9|0
1620910500000|2021-05-13 12:55:00|5047.7|5027.7|5047.4|5027.4|5048|5028|5046.3|5026.3|0
1620910800000|2021-05-13 13:00:00|5047.5|5027.5|5052.8|5032.8|5053.1|5033.1|5047.5|5027.5|0
1620911100000|2021-05-13 13:05:00|5053|5033|5055.8|5035.8|5055.9|5035.9|5051.6|5031.6|0
1620911400000|2021-05-13 13:10:00|5055.7|5035.7|5055.5|5035.5|5056.4|5036.4|5054.7|5034.7|0
1620911700000|2021-05-13 13:15:00|5055.1|5035.1|5052.4|5032.4|5055.1|5035.1|5051.9|5031.9|0
1620912000000|2021-05-13 13:20:00|5052.5|5032.5|5055.2|5035.2|5055.3|5035.3|5052.3|5032.3|0
1620912300000|2021-05-13 13:25:00|5055.4|5035.4|5057.3|5037.3|5057.5|5037.5|5055.4|5035.4|0
1620912600000|2021-05-13 13:30:00|5057.4|5037.4|5061|5041|5061|5041|5055.3|5035.3|0
1620912900000|2021-05-13 13:35:00|5061.1|5041.1|5060.4|5040.4|5061.6|5041.6|5060.1|5040.1|0
1620913200000|2021-05-13 13:40:00|5060.3|5040.3|5061.2|5041.2|5063.3|5043.3|5060.2|5040.2|0
1620913500000|2021-05-13 13:45:00|5061.1|5041.1|5061.2|5041.2|5062.7|5042.7|5061.1|5041.1|0
1620913800000|2021-05-13 13:50:00|5060.9|5040.9|5067.5|5047.5|5067.6|5047.6|5060.6|5040.6|0
1620914100000|2021-05-13 13:55:00|5067.2|5047.2|5069.7|5049.7|5071.3|5051.3|5066.4|5046.4|0
1620914400000|2021-05-13 14:00:00|5069.9|5049.9|5072.1|5052.1|5072.9|5052.9|5069.9|5049.9|0
1620914700000|2021-05-13 14:05:00|5072.3|5052.3|5071.5|5051.5|5072.7|5052.7|5070.6|5050.6|0
1620915000000|2021-05-13 14:10:00|5072|5052|5072|5052|5072.2|5052.2|5070.9|5050.9|0
1620915300000|2021-05-13 14:15:00|5071.9|5051.9|5066|5046|5072.2|5052.2|5066|5046|0
1620915600000|2021-05-13 14:20:00|5065.8|5045.8|5067.9|5047.9|5069.8|5049.8|5064.8|5044.8|0
1620915900000|2021-05-13 14:25:00|5068.3|5048.3|5070.8|5050.8|5070.9|5050.9|5067.1|5047.1|0
1620916200000|2021-05-13 14:30:00|5070.7|5050.7|5071.8|5051.8|5072.6|5052.6|5070.7|5050.7|0
1620916500000|2021-05-13 14:35:00|5071.9|5051.9|5070.8|5050.8|5072.7|5052.7|5070.3|5050.3|0
1620916800000|2021-05-13 14:40:00|5070.7|5050.7|5070.8|5050.8|5071.8|5051.8|5070.4|5050.4|0
1620917100000|2021-05-13 14:45:00|5070.9|5050.9|5069.8|5049.8|5071|5051|5068.3|5048.3|0
1620917400000|2021-05-13 14:50:00|5069.7|5049.7|5069.7|5049.7|5070.3|5050.3|5068.1|5048.1|0
1620917700000|2021-05-13 14:55:00|5069.8|5049.8|5069.6|5049.6|5072.4|5052.4|5069.4|5049.4|0
1620918000000|2021-05-13 15:00:00|5069.8|5049.8|5070.4|5050.4|5070.4|5050.4|5069|5049|0
1620918300000|2021-05-13 15:05:00|5070.5|5050.5|5070.1|5050.1|5070.5|5050.5|5068.4|5048.4|0
1620918600000|2021-05-13 15:10:00|5069.8|5049.8|5069.2|5049.2|5071.6|5051.6|5069.1|5049.1|0
1620918900000|2021-05-13 15:15:00|5069.3|5049.3|5070.5|5050.5|5071.8|5051.8|5068.8|5048.8|0
1620919200000|2021-05-13 15:20:00|5070.3|5050.3|5070.6|5050.6|5072.3|5052.3|5070.2|5050.2|0
1620919500000|2021-05-13 15:25:00|5070.7|5050.7|5067|5047|5071.2|5051.2|5067|5047|0
1620919800000|2021-05-13 15:30:00|5079.4|5029.4|5082.5|5032.5|5082.5|5032.5|5077.9|5027.9|0
1620920100000|2021-05-13 15:35:00|5081.2|5031.2|5091.3|5041.3|5092.6|5042.6|5081.1|5031.1|0
1620920400000|2021-05-13 15:40:00|5090.8|5040.8|5078.3|5028.3|5091.3|5041.3|5078.3|5028.3|0
1620920700000|2021-05-13 15:45:00|5078.4|5028.4|5082.4|5032.4|5082.4|5032.4|5077|5027|0
1620921000000|2021-05-13 15:50:00|5082.3|5032.3|5082.4|5032.4|5083.7|5033.7|5081|5031|0
1620921300000|2021-05-13 15:55:00|5082.9|5032.9|5080.9|5030.9|5085|5035|5078.3|5028.3|0
1620921600000|2021-05-13 16:00:00|5081|5031|5082.3|5032.3|5085.1|5035.1|5078.4|5028.4|0
1620921900000|2021-05-13 16:05:00|5082.2|5032.2|5086.3|5036.3|5086.3|5036.3|5081|5031|0
1620922200000|2021-05-13 16:10:00|5086.4|5036.4|5087.7|5037.7|5089|5039|5086.4|5036.4|0
1620922500000|2021-05-13 16:15:00|5088.1|5038.1|5085.1|5035.1|5090.2|5040.2|5085.1|5035.1|0
1620922800000|2021-05-13 16:20:00|5085.2|5035.2|5082.4|5032.4|5085.2|5035.2|5082.4|5032.4|0
1620923100000|2021-05-13 16:25:00|5082.5|5032.5|5087.7|5037.7|5087.8|5037.8|5082.5|5032.5|0
1620923400000|2021-05-13 16:30:00|5087.8|5037.8|5090.4|5040.4|5090.4|5040.4|5087.8|5037.8|0
1620923700000|2021-05-13 16:35:00|5090.5|5040.5|5086.5|5036.5|5090.5|5040.5|5086.4|5036.4|0
1620924000000|2021-05-13 16:40:00|5087|5037|5087.6|5037.6|5090.2|5040.2|5085.1|5035.1|0
1620924300000|2021-05-13 16:45:00|5087.9|5037.9|5091.5|5041.5|5091.5|5041.5|5087.6|5037.6|0
1620924600000|2021-05-13 16:50:00|5091.6|5041.6|5087.6|5037.6|5092.8|5042.8|5086.2|5036.2|0
1620924900000|2021-05-13 16:55:00|5088.8|5038.8|5082.3|5032.3|5088.8|5038.8|5079.6|5029.6|0
1620925200000|2021-05-13 17:00:00|5082.2|5032.2|5083.5|5033.5|5083.5|5033.5|5077|5027|0
1620925500000|2021-05-13 17:05:00|5083.6|5033.6|5084.8|5034.8|5086.1|5036.1|5080.8|5030.8|0
1620925800000|2021-05-13 17:10:00|5084.9|5034.9|5086.2|5036.2|5088.7|5038.7|5084.2|5034.2|0
1620926100000|2021-05-13 17:15:00|5085.7|5035.7|5080.8|5030.8|5088.8|5038.8|5080.8|5030.8|0
1620926400000|2021-05-13 17:20:00|5080.9|5030.9|5074.3|5024.3|5080.9|5030.9|5074.3|5024.3|0
1620926700000|2021-05-13 17:25:00|5074.2|5024.2|5076.9|5026.9|5078.2|5028.2|5072.9|5022.9|0
1620927000000|2021-05-13 17:30:00|5076.8|5026.8|5070.2|5020.2|5078.2|5028.2|5070.2|5020.2|0
1620927300000|2021-05-13 17:35:00|5070.1|5020.1|5070.8|5020.8|5072.2|5022.2|5067.5|5017.5|0
1620927600000|2021-05-13 17:40:00|5070.6|5020.6|5074.1|5024.1|5074.1|5024.1|5068.9|5018.9|0
1620927900000|2021-05-13 17:45:00|5072.8|5022.8|5068.9|5018.9|5074.2|5024.2|5067.6|5017.6|0
1620928200000|2021-05-13 17:50:00|5069|5019|5076.8|5026.8|5076.8|5026.8|5068.9|5018.9|0
1620928500000|2021-05-13 17:55:00|5076.3|5026.3|5077.9|5027.9|5078.1|5028.1|5075.5|5025.5|0
1620928800000|2021-05-13 18:00:00|5077.5|5027.5|5084.6|5034.6|5086|5036|5076.7|5026.7|0
1620929100000|2021-05-13 18:05:00|5084.7|5034.7|5086.2|5036.2|5091.3|5041.3|5083.4|5033.4|0
1620929400000|2021-05-13 18:10:00|5086.3|5036.3|5087.6|5037.6|5091.4|5041.4|5086.2|5036.2|0
1620929700000|2021-05-13 18:15:00|5087.7|5037.7|5086.3|5036.3|5088.9|5038.9|5086.2|5036.2|0
1620930000000|2021-05-13 18:20:00|5086.4|5036.4|5090.3|5040.3|5092.8|5042.8|5086.3|5036.3|0
1620930300000|2021-05-13 18:25:00|5090.2|5040.2|5091.7|5041.7|5092.9|5042.9|5087.7|5037.7|0
1620930600000|2021-05-13 18:30:00|5092.1|5042.1|5092.9|5042.9|5093|5043|5089|5039|0
1620930900000|2021-05-13 18:35:00|5093|5043|5095.5|5045.5|5098|5048|5092.9|5042.9|0
1620931200000|2021-05-13 18:40:00|5095.4|5045.4|5098|5048|5098.1|5048.1|5094.2|5044.2|0
1620931500000|2021-05-13 18:45:00|5097.5|5047.5|5095.5|5045.5|5098.1|5048.1|5094.1|5044.1|0
1620931800000|2021-05-13 18:50:00|5095.4|5045.4|5095.5|5045.5|5096.8|5046.8|5092.8|5042.8|0
1620932100000|2021-05-13 18:55:00|5096|5046|5092.8|5042.8|5096.8|5046.8|5092.8|5042.8|0
1620932400000|2021-05-13 19:00:00|5092.9|5042.9|5095.5|5045.5|5100.6|5050.6|5092.8|5042.8|0
1620932700000|2021-05-13 19:05:00|5095.7|5045.7|5101.9|5051.9|5101.9|5051.9|5095.5|5045.5|0
1620933000000|2021-05-13 19:10:00|5101.4|5051.4|5095.4|5045.4|5101.4|5051.4|5094|5044|0
1620933300000|2021-05-13 19:15:00|5095.6|5045.6|5095.4|5045.4|5099.2|5049.2|5094.1|5044.1|0
1620933600000|2021-05-13 19:20:00|5095.5|5045.5|5096.6|5046.6|5096.7|5046.7|5091.5|5041.5|0
1620933900000|2021-05-13 19:25:00|5096.7|5046.7|5098.1|5048.1|5100.6|5050.6|5095.4|5045.4|0
1620934200000|2021-05-13 19:30:00|5098.2|5048.2|5099.5|5049.5|5100.9|5050.9|5098.1|5048.1|0
1620934500000|2021-05-13 19:35:00|5099|5049|5102|5052|5103.3|5053.3|5098.2|5048.2|0
1620934800000|2021-05-13 19:40:00|5102.1|5052.1|5105.9|5055.9|5105.9|5055.9|5100.7|5050.7|0
1620935100000|2021-05-13 19:45:00|5105.8|5055.8|5105.7|5055.7|5107.1|5057.1|5103.2|5053.2|0
1620935400000|2021-05-13 19:50:00|5105.6|5055.6|5100.2|5050.2|5105.6|5055.6|5100.2|5050.2|0
1620935700000|2021-05-13 19:55:00|5099.7|5049.7|5094.9|5044.9|5100|5050|5094.7|5044.7|0
1620936000000|2021-05-13 20:00:00|5094.8|5044.8|5092.2|5042.2|5095|5045|5090.2|5040.2|0
1620936300000|2021-05-13 20:05:00|5092|5042|5091.1|5041.1|5094.2|5044.2|5089.2|5039.2|0
1620936600000|2021-05-13 20:10:00|5091.4|5041.4|5091.9|5041.9|5094.2|5044.2|5090.9|5040.9|0
1620936900000|2021-05-13 20:15:00|5092.4|5042.4|5091.8|5041.8|5092.9|5042.9|5091.6|5041.6|0
1620937200000|2021-05-13 20:20:00|5091.9|5041.9|5092.3|5042.3|5092.3|5042.3|5091.8|5041.8|0
1620937500000|2021-05-13 20:25:00|5092.2|5042.2|5092.5|5042.5|5092.5|5042.5|5091.4|5041.4|0
1620937800000|2021-05-13 20:30:00|5092.3|5042.3|5094.6|5044.6|5094.6|5044.6|5092|5042|0
1620938100000|2021-05-13 20:35:00|5094.4|5044.4|5093.7|5043.7|5094.4|5044.4|5092.9|5042.9|0
1620938400000|2021-05-13 20:40:00|5094|5044|5095.7|5045.7|5095.7|5045.7|5094|5044|0
1620938700000|2021-05-13 20:45:00|5095.6|5045.6|5097.1|5047.1|5098|5048|5095.1|5045.1|0
1620939000000|2021-05-13 20:50:00|5096.8|5046.8|5097.1|5047.1|5098|5048|5096.6|5046.6|0
1620939300000|2021-05-13 20:55:00|5097.3|5047.3|5099.2|5049.2|5099.9|5049.9|5096.8|5046.8|0
1620939600000|2021-05-13 21:00:00|5098.8|5048.8|5100|5050|5100|5050|5098.8|5048.8|0
1620939900000|2021-05-13 21:05:00|5099.9|5049.9|5100.1|5050.1|5100.2|5050.2|5099.9|5049.9|0
1620940200000|2021-05-13 21:10:00|5100|5050|5099.9|5049.9|5100|5050|5099.5|5049.5|0
1620940500000|2021-05-13 21:15:00|5100|5050|5100.2|5050.2|5100.5|5050.5|5099.6|5049.6|0
1620940800000|2021-05-13 21:20:00|5099.9|5049.9|5100.1|5050.1|5100.6|5050.6|5099.6|5049.6|0
1620941100000|2021-05-13 21:25:00|5100|5050|5098.6|5048.6|5100.2|5050.2|5098.6|5048.6|0
1620941400000|2021-05-13 21:30:00|5098.5|5048.5|5098.6|5048.6|5098.8|5048.8|5098.3|5048.3|0
1620941700000|2021-05-13 21:35:00|5098.7|5048.7|5098.9|5048.9|5099.1|5049.1|5098.2|5048.2|0
1620942000000|2021-05-13 21:40:00|5098.8|5048.8|5098.6|5048.6|5099.5|5049.5|5098.2|5048.2|0
1620942300000|2021-05-13 21:45:00|5098.7|5048.7|5098.7|5048.7|5098.8|5048.8|5098.3|5048.3|0
1620942600000|2021-05-13 21:50:00|5098.3|5048.3|5098.7|5048.7|5098.7|5048.7|5098.3|5048.3|0
1620942900000|2021-05-13 21:55:00|5098.8|5048.8|5099.8|5049.8|5100|5050|5098.7|5048.7|0
1620943200000|2021-05-13 22:00:00|5099.9|5049.9|5100.3|5050.3|5101.2|5051.2|5097.9|5047.9|0
1620943500000|2021-05-13 22:05:00|5100.4|5050.4|5100.6|5050.6|5100.6|5050.6|5099.8|5049.8|0
1620943800000|2021-05-13 22:10:00|5100.4|5050.4|5099.5|5049.5|5100.4|5050.4|5098.9|5048.9|0
1620944100000|2021-05-13 22:15:00|5099.6|5049.6|5099.8|5049.8|5100.6|5050.6|5099.6|5049.6|0
1620944400000|2021-05-13 22:20:00|5099.5|5049.5|5097.5|5047.5|5099.8|5049.8|5097.5|5047.5|0
1620944700000|2021-05-13 22:25:00|5097.3|5047.3|5096.7|5046.7|5097.5|5047.5|5096.4|5046.4|0
1620945000000|2021-05-13 22:30:00|5097|5047|5097.5|5047.5|5097.9|5047.9|5096.4|5046.4|0
1620945300000|2021-05-13 22:35:00|5097.4|5047.4|5097|5047|5097.5|5047.5|5096.7|5046.7|0
1620945600000|2021-05-13 22:40:00|5096.9|5046.9|5098.1|5048.1|5098.1|5048.1|5096.7|5046.7|0
1620945900000|2021-05-13 22:45:00|5098.2|5048.2|5098.4|5048.4|5098.6|5048.6|5098.1|5048.1|0
1620946200000|2021-05-13 22:50:00|5098.3|5048.3|5100.1|5050.1|5100.1|5050.1|5097.9|5047.9|0
1620946500000|2021-05-13 22:55:00|5100|5050|5098.1|5048.1|5100|5050|5097.9|5047.9|0
1620946800000|2021-05-13 23:00:00|5098.2|5048.2|5097.5|5047.5|5098.4|5048.4|5097.5|5047.5|0
1620947100000|2021-05-13 23:05:00|5097.9|5047.9|5097.3|5047.3|5098.1|5048.1|5097.2|5047.2|0
1620947400000|2021-05-13 23:10:00|5097.4|5047.4|5096.4|5046.4|5097.9|5047.9|5096.4|5046.4|0
1620947700000|2021-05-13 23:15:00|5096.5|5046.5|5098.9|5048.9|5098.9|5048.9|5096.5|5046.5|0
1620948000000|2021-05-13 23:20:00|5099.2|5049.2|5102.5|5052.5|5102.5|5052.5|5098.9|5048.9|0
1620948300000|2021-05-13 23:25:00|5102.8|5052.8|5100.6|5050.6|5103.4|5053.4|5100.6|5050.6|0
1620948600000|2021-05-13 23:30:00|5100.7|5050.7|5102.4|5052.4|5103.9|5053.9|5100.7|5050.7|0
1620948900000|2021-05-13 23:35:00|5102.3|5052.3|5096.4|5046.4|5102.8|5052.8|5093.3|5043.3|0
1620949200000|2021-05-13 23:40:00|5096.3|5046.3|5101.3|5051.3|5101.7|5051.7|5096.2|5046.2|0
1620949500000|2021-05-13 23:45:00|5101.2|5051.2|5101.9|5051.9|5103.9|5053.9|5100.1|5050.1|0
1620949800000|2021-05-13 23:50:00|5102|5052|5102.9|5052.9|5103.2|5053.2|5100.8|5050.8|0
1620950100000|2021-05-13 23:55:00|5102.5|5052.5|5102.5|5052.5|5103.7|5053.7|5102.3|5052.3|0
1620950400000|2021-05-14 00:00:00|5102.3|5052.3|5103.7|5053.7|5103.9|5053.9|5100.3|5050.3|0
1620950700000|2021-05-14 00:05:00|5103.8|5053.8|5102.9|5052.9|5105.1|5055.1|5102.3|5052.3|0
1620951000000|2021-05-14 00:10:00|5103|5053|5103.2|5053.2|5103.7|5053.7|5102|5052|0
1620951300000|2021-05-14 00:15:00|5103.4|5053.4|5101.7|5051.7|5104.9|5054.9|5100.4|5050.4|0
1620951600000|2021-05-14 00:20:00|5101.8|5051.8|5099.2|5049.2|5103|5053|5098|5048|0
1620951900000|2021-05-14 00:25:00|5099.3|5049.3|5098|5048|5100.5|5050.5|5095.4|5045.4|0
1620952200000|2021-05-14 00:30:00|5097.9|5047.9|5100.5|5050.5|5100.5|5050.5|5095.4|5045.4|0
1620952500000|2021-05-14 00:35:00|5101|5051|5100.5|5050.5|5103.1|5053.1|5100.5|5050.5|0
1620952800000|2021-05-14 00:40:00|5099.3|5049.3|5104.2|5054.2|5104.3|5054.3|5099.3|5049.3|0
1620953100000|2021-05-14 00:45:00|5104.3|5054.3|5104.2|5054.2|5105.6|5055.6|5103|5053|0
1620953400000|2021-05-14 00:50:00|5104.3|5054.3|5106.8|5056.8|5106.8|5056.8|5104.3|5054.3|0
1620953700000|2021-05-14 00:55:00|5108.1|5058.1|5106.9|5056.9|5108.2|5058.2|5106.8|5056.8|0
1620954000000|2021-05-14 01:00:00|5107.5|5057.5|5107|5057|5109.5|5059.5|5105.7|5055.7|0
1620954300000|2021-05-14 01:05:00|5106.5|5056.5|5104.4|5054.4|5107|5057|5103.2|5053.2|0
1620954600000|2021-05-14 01:10:00|5103.2|5053.2|5105.7|5055.7|5105.8|5055.8|5103.2|5053.2|0
1620954900000|2021-05-14 01:15:00|5105.8|5055.8|5105.9|5055.9|5106.4|5056.4|5104.4|5054.4|0
1620955200000|2021-05-14 01:20:00|5106.1|5056.1|5105.9|5055.9|5107.2|5057.2|5104.7|5054.7|0
1620955500000|2021-05-14 01:25:00|5106.4|5056.4|5108.4|5058.4|5108.5|5058.5|5105.9|5055.9|0
1620955800000|2021-05-14 01:30:00|5107.9|5057.9|5105.8|5055.8|5108.4|5058.4|5104.6|5054.6|0
1620956100000|2021-05-14 01:35:00|5105.4|5055.4|5099.6|5049.6|5105.4|5055.4|5099.6|5049.6|0
1620956400000|2021-05-14 01:40:00|5099.5|5049.5|5098.3|5048.3|5103.3|5053.3|5098.3|5048.3|0
1620956700000|2021-05-14 01:45:00|5098.2|5048.2|5095.7|5045.7|5098.3|5048.3|5095.7|5045.7|0
1620957000000|2021-05-14 01:50:00|5095.2|5045.2|5098.3|5048.3|5098.3|5048.3|5094.4|5044.4|0
1620957300000|2021-05-14 01:55:00|5098.2|5048.2|5100.9|5050.9|5100.9|5050.9|5097.6|5047.6|0
1620957600000|2021-05-14 02:00:00|5100.6|5050.6|5099.6|5049.6|5102.2|5052.2|5098.4|5048.4|0
1620957900000|2021-05-14 02:05:00|5100.3|5050.3|5097.1|5047.1|5100.9|5050.9|5095.8|5045.8|0
1620958200000|2021-05-14 02:10:00|5097.6|5047.6|5103.4|5053.4|5103.4|5053.4|5097.6|5047.6|0
1620958500000|2021-05-14 02:15:00|5102.8|5052.8|5100.8|5050.8|5103.4|5053.4|5100.8|5050.8|0
1620958800000|2021-05-14 02:20:00|5101.1|5051.1|5103.3|5053.3|5103.4|5053.4|5100.8|5050.8|0
1620959100000|2021-05-14 02:25:00|5103.4|5053.4|5103.3|5053.3|5104.6|5054.6|5102.1|5052.1|0
1620959400000|2021-05-14 02:30:00|5104.5|5054.5|5103.3|5053.3|5105.8|5055.8|5103.3|5053.3|0
1620959700000|2021-05-14 02:35:00|5103.8|5053.8|5100.6|5050.6|5104.6|5054.6|5099.3|5049.3|0
1620960000000|2021-05-14 02:40:00|5100.5|5050.5|5103.1|5053.1|5103.2|5053.2|5099.4|5049.4|0
1620960300000|2021-05-14 02:45:00|5102.9|5052.9|5105.6|5055.6|5105.6|5055.6|5101.8|5051.8|0
1620960600000|2021-05-14 02:50:00|5105.7|5055.7|5105.6|5055.6|5105.7|5055.7|5104.4|5054.4|0
1620960900000|2021-05-14 02:55:00|5105.7|5055.7|5105.7|5055.7|5105.7|5055.7|5103.2|5053.2|0
1620961200000|2021-05-14 03:00:00|5105.9|5055.9|5110.6|5060.6|5111.9|5061.9|5105.9|5055.9|0
1620961500000|2021-05-14 03:05:00|5110.7|5060.7|5110.7|5060.7|5110.7|5060.7|5108.1|5058.1|0
1620961800000|2021-05-14 03:10:00|5111.2|5061.2|5115.8|5065.8|5115.8|5065.8|5111.2|5061.2|0
1620962100000|2021-05-14 03:15:00|5116.1|5066.1|5116.4|5066.4|5117.1|5067.1|5115.8|5065.8|0
1620962400000|2021-05-14 03:20:00|5116.7|5066.7|5118.3|5068.3|5118.4|5068.4|5115.8|5065.8|0
1620962700000|2021-05-14 03:25:00|5118.4|5068.4|5115.8|5065.8|5118.4|5068.4|5115.8|5065.8|0
1620963000000|2021-05-14 03:30:00|5116|5066|5117.1|5067.1|5118.3|5068.3|5115.8|5065.8|0
1620963300000|2021-05-14 03:35:00|5117|5067|5114.6|5064.6|5117.1|5067.1|5113.3|5063.3|0
1620963600000|2021-05-14 03:40:00|5114.5|5064.5|5117|5067|5117|5067|5114.5|5064.5|0
1620963900000|2021-05-14 03:45:00|5117.1|5067.1|5114.6|5064.6|5118.3|5068.3|5114.6|5064.6|0
1620964200000|2021-05-14 03:50:00|5114.9|5064.9|5113.3|5063.3|5115.8|5065.8|5112.1|5062.1|0
1620964500000|2021-05-14 03:55:00|5112.1|5062.1|5114.6|5064.6|5114.6|5064.6|5112.1|5062.1|0
1620964800000|2021-05-14 04:00:00|5115.1|5065.1|5114.6|5064.6|5115.9|5065.9|5114.6|5064.6|0
1620965100000|2021-05-14 04:05:00|5115.1|5065.1|5117|5067|5117.1|5067.1|5115.1|5065.1|0
1620965400000|2021-05-14 04:10:00|5117.1|5067.1|5117.1|5067.1|5119.6|5069.6|5117|5067|0
1620965700000|2021-05-14 04:15:00|5117.2|5067.2|5117.1|5067.1|5118.4|5068.4|5117.1|5067.1|0
1620966000000|2021-05-14 04:20:00|5117.3|5067.3|5118.3|5068.3|5118.3|5068.3|5117|5067|0
1620966300000|2021-05-14 04:25:00|5117.8|5067.8|5117|5067|5117.8|5067.8|5115.7|5065.7|0
1620966600000|2021-05-14 04:30:00|5117.2|5067.2|5115.8|5065.8|5118.3|5068.3|5115.8|5065.8|0
1620966900000|2021-05-14 04:35:00|5116.3|5066.3|5117|5067|5117|5067|5115.7|5065.7|0
1620967200000|2021-05-14 04:40:00|5116.5|5066.5|5114.5|5064.5|5117|5067|5113.9|5063.9|0
1620967500000|2021-05-14 04:45:00|5114|5064|5114.6|5064.6|5114.6|5064.6|5113.2|5063.2|0
1620967800000|2021-05-14 04:50:00|5114.5|5064.5|5115.7|5065.7|5117|5067|5114.5|5064.5|0
1620968100000|2021-05-14 04:55:00|5115.8|5065.8|5115.7|5065.7|5117|5067|5115.7|5065.7|0
1620968400000|2021-05-14 05:00:00|5115.8|5065.8|5118.3|5068.3|5118.3|5068.3|5115.7|5065.7|0
1620968700000|2021-05-14 05:05:00|5118.5|5068.5|5119.5|5069.5|5119.5|5069.5|5117|5067|0
1620969000000|2021-05-14 05:10:00|5118.3|5068.3|5121|5071|5121|5071|5118.2|5068.2|0
1620969300000|2021-05-14 05:15:00|5121.5|5071.5|5118.4|5068.4|5122.3|5072.3|5118.4|5068.4|0
1620969600000|2021-05-14 05:20:00|5117.9|5067.9|5117.1|5067.1|5118.4|5068.4|5117.1|5067.1|0
1620969900000|2021-05-14 05:25:00|5117.2|5067.2|5118.5|5068.5|5121|5071|5117.1|5067.1|0
1620970200000|2021-05-14 05:30:00|5118.9|5068.9|5115.9|5065.9|5119.7|5069.7|5115.9|5065.9|0
1620970500000|2021-05-14 05:35:00|5114.7|5064.7|5114.7|5064.7|5116|5066|5113.5|5063.5|0
1620970800000|2021-05-14 05:40:00|5114.3|5064.3|5114.7|5064.7|5116|5066|5113.4|5063.4|0
1620971100000|2021-05-14 05:45:00|5114.9|5064.9|5116.1|5066.1|5116.1|5066.1|5114.7|5064.7|0
1620971400000|2021-05-14 05:50:00|5116|5066|5116.1|5066.1|5116.1|5066.1|5114.8|5064.8|0
1620971700000|2021-05-14 05:55:00|5116|5066|5117.3|5067.3|5117.4|5067.4|5116|5066|0
1620972000000|2021-05-14 06:00:00|5116.9|5066.9|5110.9|5060.9|5116.9|5066.9|5109|5059|0
1620972300000|2021-05-14 06:05:00|5111|5061|5114.6|5064.6|5114.7|5064.7|5110.9|5060.9|0
1620972600000|2021-05-14 06:10:00|5114.5|5064.5|5115.8|5065.8|5115.8|5065.8|5112|5062|0
1620972900000|2021-05-14 06:15:00|5115.7|5065.7|5117|5067|5117|5067|5115.7|5065.7|0
1620973200000|2021-05-14 06:20:00|5116.5|5066.5|5112|5062|5117|5067|5112|5062|0
1620973500000|2021-05-14 06:25:00|5111.5|5061.5|5112.1|5062.1|5113.4|5063.4|5110.8|5060.8|0
1620973800000|2021-05-14 06:30:00|5112.3|5062.3|5115.8|5065.8|5117.1|5067.1|5112.1|5062.1|0
1620974100000|2021-05-14 06:35:00|5114.6|5064.6|5118.4|5068.4|5119.6|5069.6|5114.6|5064.6|0
1620974400000|2021-05-14 06:40:00|5119.6|5069.6|5119.5|5069.5|5119.7|5069.7|5115.9|5065.9|0
1620974700000|2021-05-14 06:45:00|5119.1|5069.1|5122.4|5072.4|5122.4|5072.4|5118.5|5068.5|0
1620975000000|2021-05-14 06:50:00|5122.3|5072.3|5122.4|5072.4|5124.9|5074.9|5122.3|5072.3|0
1620975300000|2021-05-14 06:55:00|5122.9|5072.9|5127.3|5077.3|5127.3|5077.3|5122.9|5072.9|0
1620975600000|2021-05-14 07:00:00|5127.2|5077.2|5116.1|5066.1|5127.2|5077.2|5114.9|5064.9|0
1620975900000|2021-05-14 07:05:00|5115.7|5065.7|5097.2|5077.2|5116.2|5077.5|5088.1|5063.7|0
1620976200000|2021-05-14 07:10:00|5097|5077|5096.2|5076.2|5097|5077|5090.8|5070.8|0
1620976500000|2021-05-14 07:15:00|5096|5076|5097.9|5077.9|5097.9|5077.9|5094.8|5074.8|0
1620976800000|2021-05-14 07:20:00|5098|5078|5095.2|5075.2|5099|5079|5093.1|5073.1|0
1620977100000|2021-05-14 07:25:00|5095.9|5075.9|5093.7|5073.7|5096.1|5076.1|5091.9|5071.9|0
1620977400000|2021-05-14 07:30:00|5093.6|5073.6|5084|5064|5093.6|5073.6|5083.5|5063.5|0
1620977700000|2021-05-14 07:35:00|5083.7|5063.7|5082.8|5062.8|5084|5064|5081.3|5061.3|0
1620978000000|2021-05-14 07:40:00|5082.9|5062.9|5081.4|5061.4|5084.2|5064.2|5081.4|5061.4|0
1620978300000|2021-05-14 07:45:00|5080.3|5060.3|5086|5066|5086.3|5066.3|5078.9|5058.9|0
1620978600000|2021-05-14 07:50:00|5086.1|5066.1|5084.3|5064.3|5086.5|5066.5|5082.5|5062.5|0
1620978900000|2021-05-14 07:55:00|5084.5|5064.5|5088|5068|5088.7|5068.7|5084.3|5064.3|0
1620979200000|2021-05-14 08:00:00|5087.9|5067.9|5087.8|5067.8|5089.8|5069.8|5087.6|5067.6|0
1620979500000|2021-05-14 08:05:00|5088|5068|5084.6|5064.6|5088.4|5068.4|5084.4|5064.4|0
1620979800000|2021-05-14 08:10:00|5084.7|5064.7|5083.4|5063.4|5086.4|5066.4|5083.4|5063.4|0
1620980100000|2021-05-14 08:15:00|5083.1|5063.1|5085.4|5065.4|5085.9|5065.9|5082.4|5062.4|0
1620980400000|2021-05-14 08:20:00|5085.5|5065.5|5090.4|5070.4|5090.7|5070.7|5085.3|5065.3|0
1620980700000|2021-05-14 08:25:00|5090.2|5070.2|5095.1|5075.1|5095.1|5075.1|5089.7|5069.7|0
1620981000000|2021-05-14 08:30:00|5095.2|5075.2|5093.6|5073.6|5097|5077|5092.1|5072.1|0
1620981300000|2021-05-14 08:35:00|5093.8|5073.8|5097.3|5077.3|5097.3|5077.3|5093.4|5073.4|0
1620981600000|2021-05-14 08:40:00|5097.5|5077.5|5097.6|5077.6|5099.3|5079.3|5096.1|5076.1|0
1620981900000|2021-05-14 08:45:00|5097.7|5077.7|5098.4|5078.4|5100.7|5080.7|5097.6|5077.6|0
1620982200000|2021-05-14 08:50:00|5098.1|5078.1|5097|5077|5100.6|5080.6|5096.1|5076.1|0
1620982500000|2021-05-14 08:55:00|5097.1|5077.1|5096.9|5076.9|5098.2|5078.2|5095|5075|0
1620982800000|2021-05-14 09:00:00|5096.7|5076.7|5094.7|5074.7|5097|5077|5094.4|5074.4|0
1620983100000|2021-05-14 09:05:00|5094.5|5074.5|5094.9|5074.9|5095.3|5075.3|5092.6|5072.6|0
1620983400000|2021-05-14 09:10:00|5095|5075|5093.9|5073.9|5095.9|5075.9|5093.9|5073.9|0
1620983700000|2021-05-14 09:15:00|5094.1|5074.1|5093.9|5073.9|5094.9|5074.9|5093.1|5073.1|0
1620984000000|2021-05-14 09:20:00|5094.1|5074.1|5095|5075|5095|5075|5090.7|5070.7|0
1620984300000|2021-05-14 09:25:00|5095.1|5075.1|5098.7|5078.7|5098.7|5078.7|5095.1|5075.1|0
1620984600000|2021-05-14 09:30:00|5099|5079|5095.2|5075.2|5099.4|5079.4|5094.9|5074.9|0
1620984900000|2021-05-14 09:35:00|5095.1|5075.1|5092.5|5072.5|5095.1|5075.1|5091.3|5071.3|0
1620985200000|2021-05-14 09:40:00|5092.7|5072.7|5093.1|5073.1|5094.4|5074.4|5092.7|5072.7|0
1620985500000|2021-05-14 09:45:00|5093.2|5073.2|5095.1|5075.1|5095.1|5075.1|5093|5073|0
1620985800000|2021-05-14 09:50:00|5095.3|5075.3|5095|5075|5096.9|5076.9|5095|5075|0
1620986100000|2021-05-14 09:55:00|5095.1|5075.1|5094.7|5074.7|5096.3|5076.3|5094.2|5074.2|0
1620986400000|2021-05-14 10:00:00|5094.3|5074.3|5096.3|5076.3|5096.5|5076.5|5094.3|5074.3|0
1620986700000|2021-05-14 10:05:00|5096.4|5076.4|5095.9|5075.9|5096.5|5076.5|5094.7|5074.7|0
1620987000000|2021-05-14 10:10:00|5096.2|5076.2|5095.6|5075.6|5096.2|5076.2|5095.3|5075.3|0
1620987300000|2021-05-14 10:15:00|5095.4|5075.4|5097.8|5077.8|5097.9|5077.9|5095.2|5075.2|0
1620987600000|2021-05-14 10:20:00|5097.7|5077.7|5094.6|5074.6|5098.3|5078.3|5094.6|5074.6|0
1620987900000|2021-05-14 10:25:00|5094.5|5074.5|5095.7|5075.7|5095.9|5075.9|5094.2|5074.2|0
1620988200000|2021-05-14 10:30:00|5095.6|5075.6|5096.2|5076.2|5096.8|5076.8|5095.4|5075.4|0
1620988500000|2021-05-14 10:35:00|5096.3|5076.3|5097.6|5077.6|5097.8|5077.8|5095.9|5075.9|0
1620988800000|2021-05-14 10:40:00|5097.7|5077.7|5100.5|5080.5|5101.9|5081.9|5097.7|5077.7|0
1620989100000|2021-05-14 10:45:00|5100.8|5080.8|5100.7|5080.7|5101.5|5081.5|5099.6|5079.6|0
1620989400000|2021-05-14 10:50:00|5101|5081|5100|5080|5103|5083|5099.8|5079.8|0
1620989700000|2021-05-14 10:55:00|5099.9|5079.9|5098.7|5078.7|5100.8|5080.8|5097.8|5077.8|0
1620990000000|2021-05-14 11:00:00|5098.6|5078.6|5101.9|5081.9|5102.1|5082.1|5098.6|5078.6|0
1620990300000|2021-05-14 11:05:00|5101.8|5081.8|5103.8|5083.8|5103.8|5083.8|5101.6|5081.6|0
1620990600000|2021-05-14 11:10:00|5103.9|5083.9|5101.6|5081.6|5104.7|5084.7|5100.8|5080.8|0
1620990900000|2021-05-14 11:15:00|5101.7|5081.7|5100.1|5080.1|5101.7|5081.7|5100.1|5080.1|0
1620991200000|2021-05-14 11:20:00|5100.2|5080.2|5102.4|5082.4|5102.9|5082.9|5099.6|5079.6|0
1620991500000|2021-05-14 11:25:00|5102.7|5082.7|5102.8|5082.8|5103.8|5083.8|5102.6|5082.6|0
1620991800000|2021-05-14 11:30:00|5103|5083|5102.4|5082.4|5103.4|5083.4|5102.2|5082.2|0
1620992100000|2021-05-14 11:35:00|5102.5|5082.5|5101.6|5081.6|5102.8|5082.8|5100.7|5080.7|0
1620992400000|2021-05-14 11:40:00|5101.7|5081.7|5105.1|5085.1|5105.1|5085.1|5101.7|5081.7|0
1620992700000|2021-05-14 11:45:00|5105|5085|5103.3|5083.3|5105|5085|5103.1|5083.1|0
1620993000000|2021-05-14 11:50:00|5103.4|5083.4|5103.6|5083.6|5104.2|5084.2|5103.2|5083.2|0
1620993300000|2021-05-14 11:55:00|5103.9|5083.9|5101.6|5081.6|5104.1|5084.1|5101.3|5081.3|0
1620993600000|2021-05-14 12:00:00|5101.5|5081.5|5102.7|5082.7|5103.2|5083.2|5101.4|5081.4|0
1620993900000|2021-05-14 12:05:00|5102.9|5082.9|5102.9|5082.9|5104.5|5084.5|5102.7|5082.7|0
1620994200000|2021-05-14 12:10:00|5102.7|5082.7|5103.1|5083.1|5103.2|5083.2|5102|5082|0
1620994500000|2021-05-14 12:15:00|5103.2|5083.2|5102|5082|5103.3|5083.3|5102|5082|0
1620994800000|2021-05-14 12:20:00|5101.8|5081.8|5101.6|5081.6|5102.7|5082.7|5101.1|5081.1|0
1620995100000|2021-05-14 12:25:00|5101.7|5081.7|5100.2|5080.2|5101.7|5081.7|5100.2|5080.2|0
1620995400000|2021-05-14 12:30:00|5100|5080|5097.7|5077.7|5100|5080|5097.4|5077.4|0
1620995700000|2021-05-14 12:35:00|5097.6|5077.6|5097.1|5077.1|5097.6|5077.6|5096.9|5076.9|0
1620996000000|2021-05-14 12:40:00|5097.4|5077.4|5100.7|5080.7|5100.7|5080.7|5097.4|5077.4|0
1620996300000|2021-05-14 12:45:00|5101.2|5081.2|5103.1|5083.1|5103.4|5083.4|5101|5081|0
1620996600000|2021-05-14 12:50:00|5102.9|5082.9|5102.3|5082.3|5103.5|5083.5|5102.2|5082.2|0
1620996900000|2021-05-14 12:55:00|5102.1|5082.1|5104.4|5084.4|5104.4|5084.4|5101.9|5081.9|0
1620997200000|2021-05-14 13:00:00|5104.5|5084.5|5103.6|5083.6|5104.5|5084.5|5103.5|5083.5|0
1620997500000|2021-05-14 13:05:00|5103.5|5083.5|5104|5084|5104.4|5084.4|5103.2|5083.2|0
1620997800000|2021-05-14 13:10:00|5103.9|5083.9|5105|5085|5105|5085|5103.3|5083.3|0
1620998100000|2021-05-14 13:15:00|5105.3|5085.3|5108|5088|5108.7|5088.7|5105.2|5085.2|0
1620998400000|2021-05-14 13:20:00|5108.1|5088.1|5109|5089|5109.4|5089.4|5107.8|5087.8|0
1620998700000|2021-05-14 13:25:00|5109.2|5089.2|5108.6|5088.6|5111.2|5091.2|5108.5|5088.5|0
1620999000000|2021-05-14 13:30:00|5108.8|5088.8|5105.2|5085.2|5110.8|5090.8|5105.2|5085.2|0
1620999300000|2021-05-14 13:35:00|5105.3|5085.3|5105.9|5085.9|5107.5|5087.5|5105.2|5085.2|0
1620999600000|2021-05-14 13:40:00|5105.8|5085.8|5105.1|5085.1|5106.5|5086.5|5104.9|5084.9|0
1620999900000|2021-05-14 13:45:00|5105.3|5085.3|5103.2|5083.2|5106.4|5086.4|5103.2|5083.2|0
1621000200000|2021-05-14 13:50:00|5103.1|5083.1|5105.5|5085.5|5107.7|5087.7|5102.9|5082.9|0
1621000500000|2021-05-14 13:55:00|5105.4|5085.4|5107.4|5087.4|5107.4|5087.4|5104.4|5084.4|0
1621000800000|2021-05-14 14:00:00|5107.5|5087.5|5105.5|5085.5|5107.5|5087.5|5104.8|5084.8|0
1621001100000|2021-05-14 14:05:00|5105.4|5085.4|5105.6|5085.6|5106.5|5086.5|5104.7|5084.7|0
1621001400000|2021-05-14 14:10:00|5105.7|5085.7|5107.6|5087.6|5108.1|5088.1|5105.7|5085.7|0
1621001700000|2021-05-14 14:15:00|5107.3|5087.3|5105.4|5085.4|5107.6|5087.6|5103.1|5083.1|0
1621002000000|2021-05-14 14:20:00|5105.2|5085.2|5106.9|5086.9|5108.5|5088.5|5105.1|5085.1|0
1621002300000|2021-05-14 14:25:00|5107|5087|5104.6|5084.6|5107.5|5087.5|5104.4|5084.4|0
1621002600000|2021-05-14 14:30:00|5104.5|5084.5|5108.9|5088.9|5108.9|5088.9|5104.5|5084.5|0
1621002900000|2021-05-14 14:35:00|5108.8|5088.8|5111.3|5091.3|5111.3|5091.3|5108.5|5088.5|0
1621003200000|2021-05-14 14:40:00|5111.1|5091.1|5109.7|5089.7|5112.6|5092.6|5109.7|5089.7|0
1621003500000|2021-05-14 14:45:00|5110.4|5090.4|5110.3|5090.3|5111.5|5091.5|5110.1|5090.1|0
1621003800000|2021-05-14 14:50:00|5110.1|5090.1|5111.7|5091.7|5112.1|5092.1|5109|5089|0
1621004100000|2021-05-14 14:55:00|5111.8|5091.8|5108.6|5088.6|5112|5092|5108.6|5088.6|0
1621004400000|2021-05-14 15:00:00|5108.7|5088.7|5108.3|5088.3|5109.2|5089.2|5107.2|5087.2|0
1621004700000|2021-05-14 15:05:00|5108|5088|5111|5091|5111.9|5091.9|5107.7|5087.7|0
1621005000000|2021-05-14 15:10:00|5110.7|5090.7|5112.6|5092.6|5112.9|5092.9|5110.7|5090.7|0
1621005300000|2021-05-14 15:15:00|5112.5|5092.5|5116.5|5096.5|5116.7|5096.7|5112.4|5092.4|0
1621005600000|2021-05-14 15:20:00|5116.6|5096.6|5117.2|5097.2|5118.5|5098.5|5116.3|5096.3|0
1621005900000|2021-05-14 15:25:00|5117.3|5097.3|5118.3|5098.3|5119.5|5099.5|5117.2|5097.2|0
1621006200000|2021-05-14 15:30:00|5118.2|5098.2|5134.8|5084.8|5136|5098.2|5118.2|5079.8|0
1621006500000|2021-05-14 15:35:00|5136|5086|5134.8|5084.8|5137.3|5087.3|5134.8|5084.8|0
1621006800000|2021-05-14 15:40:00|5135.3|5085.3|5137.2|5087.2|5138.5|5088.5|5134.8|5084.8|0
1621007100000|2021-05-14 15:45:00|5137.7|5087.7|5137.2|5087.2|5138.5|5088.5|5136|5086|0
1621007400000|2021-05-14 15:50:00|5136.8|5086.8|5132.2|5082.2|5137.2|5087.2|5132.2|5082.2|0
1621007700000|2021-05-14 15:55:00|5132.3|5082.3|5132.2|5082.2|5133.5|5083.5|5131|5081|0
1621008000000|2021-05-14 16:00:00|5132.3|5082.3|5131.1|5081.1|5132.4|5082.4|5131|5081|0
1621008300000|2021-05-14 16:05:00|5131.6|5081.6|5133.6|5083.6|5133.6|5083.6|5131.1|5081.1|0
1621008600000|2021-05-14 16:10:00|5134.1|5084.1|5137.4|5087.4|5137.4|5087.4|5134.1|5084.1|0
1621008900000|2021-05-14 16:15:00|5137.3|5087.3|5139.9|5089.9|5139.9|5089.9|5137.3|5087.3|0
1621009200000|2021-05-14 16:20:00|5139.8|5089.8|5138.6|5088.6|5139.9|5089.9|5138.5|5088.5|0
1621009500000|2021-05-14 16:25:00|5138.1|5088.1|5137.4|5087.4|5138.7|5088.7|5137.3|5087.3|0
1621009800000|2021-05-14 16:30:00|5137.9|5087.9|5136.3|5086.3|5138.7|5088.7|5136.2|5086.2|0
1621010100000|2021-05-14 16:35:00|5136.2|5086.2|5135|5085|5136.3|5086.3|5133.7|5083.7|0
1621010400000|2021-05-14 16:40:00|5136.2|5086.2|5136.2|5086.2|5137.5|5087.5|5135|5085|0
1621010700000|2021-05-14 16:45:00|5136.7|5086.7|5140|5090|5140|5090|5136.2|5086.2|0
1621011000000|2021-05-14 16:50:00|5140.5|5090.5|5140|5090|5141.3|5091.3|5138.7|5088.7|0
1621011300000|2021-05-14 16:55:00|5140.5|5090.5|5141.3|5091.3|5142.5|5092.5|5140.5|5090.5|0
1621011600000|2021-05-14 17:00:00|5141.8|5091.8|5141.3|5091.3|5142.6|5092.6|5141.2|5091.2|0
1621011900000|2021-05-14 17:05:00|5140.8|5090.8|5141.3|5091.3|5141.3|5091.3|5140|5090|0
1621012200000|2021-05-14 17:10:00|5141.2|5091.2|5141.3|5091.3|5141.3|5091.3|5141.2|5091.2|0
1621012500000|2021-05-14 17:15:00|5141.2|5091.2|5140|5090|5141.3|5091.3|5140|5090|0
1621012800000|2021-05-14 17:20:00|5140.1|5090.1|5141.3|5091.3|5142.6|5092.6|5140|5090|0
1621013100000|2021-05-14 17:25:00|5141.8|5091.8|5143.8|5093.8|5143.8|5093.8|5141.3|5091.3|0
1621013400000|2021-05-14 17:30:00|5143.9|5093.9|5141.3|5091.3|5145.1|5095.1|5140|5090|0
1621013700000|2021-05-14 17:35:00|5141.4|5091.4|5142.5|5092.5|5142.6|5092.6|5141.3|5091.3|0
1621014000000|2021-05-14 17:40:00|5142.6|5092.6|5143.8|5093.8|5143.8|5093.8|5142.5|5092.5|0
1621014300000|2021-05-14 17:45:00|5143.7|5093.7|5143.8|5093.8|5143.8|5093.8|5142.5|5092.5|0
1621014600000|2021-05-14 17:50:00|5144.3|5094.3|5143.8|5093.8|5145|5095|5143.8|5093.8|0
1621014900000|2021-05-14 17:55:00|5143.9|5093.9|5143.8|5093.8|5145.1|5095.1|5143.8|5093.8|0
1621015200000|2021-05-14 18:00:00|5143.9|5093.9|5145.1|5095.1|5145.1|5095.1|5143.7|5093.7|0
1621015500000|2021-05-14 18:05:00|5145.6|5095.6|5146.4|5096.4|5146.4|5096.4|5145.1|5095.1|0
1621015800000|2021-05-14 18:10:00|5147.6|5097.6|5147.7|5097.7|5147.8|5097.8|5146.5|5096.5|0
1621016100000|2021-05-14 18:15:00|5147.3|5097.3|5147.7|5097.7|5147.7|5097.7|5146.5|5096.5|0
1621016400000|2021-05-14 18:20:00|5147.6|5097.6|5147.6|5097.6|5147.7|5097.7|5147.6|5097.6|0
1621016700000|2021-05-14 18:25:00|5147.7|5097.7|5147.7|5097.7|5148.9|5098.9|5147.6|5097.6|0
1621017000000|2021-05-14 18:30:00|5147.8|5097.8|5149|5099|5149.1|5099.1|5147.8|5097.8|0
1621017300000|2021-05-14 18:35:00|5149.3|5099.3|5150.2|5100.2|5150.3|5100.3|5149|5099|0
1621017600000|2021-05-14 18:40:00|5150.3|5100.3|5150.3|5100.3|5151.5|5101.5|5150.2|5100.2|0
1621017900000|2021-05-14 18:45:00|5150.8|5100.8|5152.8|5102.8|5152.9|5102.9|5150.3|5100.3|0
1621018200000|2021-05-14 18:50:00|5152.9|5102.9|5155.4|5105.4|5155.4|5105.4|5152.9|5102.9|0
1621018500000|2021-05-14 18:55:00|5155.3|5105.3|5154|5104|5155.4|5105.4|5152.7|5102.7|0
1621018800000|2021-05-14 19:00:00|5154.1|5104.1|5152.7|5102.7|5154.1|5104.1|5150.1|5100.1|0
1621019100000|2021-05-14 19:05:00|5152.8|5102.8|5153.9|5103.9|5154|5104|5151.4|5101.4|0
1621019400000|2021-05-14 19:10:00|5154|5104|5154|5104|5155.2|5105.2|5152.6|5102.6|0
1621019700000|2021-05-14 19:15:00|5154.5|5104.5|5155.2|5105.2|5157.8|5107.8|5154|5104|0
1621020000000|2021-05-14 19:20:00|5155.7|5105.7|5153.9|5103.9|5156.5|5106.5|5152.7|5102.7|0
1621020300000|2021-05-14 19:25:00|5154.4|5104.4|5157.6|5107.6|5157.6|5107.6|5153.8|5103.8|0
1621020600000|2021-05-14 19:30:00|5157.5|5107.5|5157.4|5107.4|5157.6|5107.6|5154.8|5104.8|0
1621020900000|2021-05-14 19:35:00|5157.9|5107.9|5157.3|5107.3|5158.7|5108.7|5156|5106|0
1621021200000|2021-05-14 19:40:00|5157.4|5107.4|5158.5|5108.5|5158.6|5108.6|5157.2|5107.2|0
1621021500000|2021-05-14 19:45:00|5158|5108|5158.7|5108.7|5160|5110|5157.3|5107.3|0
1621021800000|2021-05-14 19:50:00|5158.6|5108.6|5162.6|5112.6|5162.7|5112.7|5157.4|5107.4|0
1621022100000|2021-05-14 19:55:00|5162.5|5112.5|5159.5|5109.5|5162.6|5112.6|5156.4|5106.4|0
1621022400000|2021-05-14 20:00:00|5159.4|5109.4|5167.1|5117.1|5167.6|5117.6|5159.4|5109.4|0
1621022700000|2021-05-14 20:05:00|5166.8|5116.8|5167.6|5117.6|5169|5119|5166.8|5116.8|0
1621023000000|2021-05-14 20:10:00|5167.7|5117.7|5166.2|5116.2|5168.3|5118.3|5165.3|5115.3|0
1621023300000|2021-05-14 20:15:00|5166.1|5116.1|5165.7|5115.7|5166.2|5116.2|5165.4|5115.4|0
1621023600000|2021-05-14 20:20:00|5165.6|5115.6|5165.8|5115.8|5166|5116|5165.4|5115.4|0
1621023900000|2021-05-14 20:25:00|5166|5116|5165.5|5115.5|5166.1|5116.1|5165.4|5115.4|0
1621024200000|2021-05-14 20:30:00|5165.8|5115.8|5166.5|5116.5|5167|5117|5164.7|5114.7|0
1621024500000|2021-05-14 20:35:00|5166.7|5116.7|5166.1|5116.1|5167.5|5117.5|5165.8|5115.8|0
1621024800000|2021-05-14 20:40:00|5165.8|5115.8|5165.3|5115.3|5166.1|5116.1|5165|5115|0
1621025100000|2021-05-14 20:45:00|5165.6|5115.6|5165.6|5115.6|5166.1|5116.1|5165|5115|0
1621025400000|2021-05-14 20:50:00|5165.5|5115.5|5166.5|5116.5|5166.5|5116.5|5165|5115|0
1621025700000|2021-05-14 20:55:00|5166.4|5116.4|5165.7|5115.7|5166.5|5116.5|5165|5115|0
1621202400000|2021-05-16 22:00:00|5163.4|5113.4|5164.6|5114.6|5164.6|5114.6|5162|5112|0
1621202700000|2021-05-16 22:05:00|5164.5|5114.5|5168.4|5118.4|5168.4|5118.4|5164.3|5114.3|0
1621203000000|2021-05-16 22:10:00|5168.3|5118.3|5169.6|5119.6|5169.6|5119.6|5165.8|5115.8|0
1621203300000|2021-05-16 22:15:00|5169.5|5119.5|5167.9|5117.9|5170.9|5120.9|5167|5117|0
1621203600000|2021-05-16 22:20:00|5168|5118|5167|5117|5169.1|5119.1|5166.2|5116.2|0
1621203900000|2021-05-16 22:25:00|5166.9|5116.9|5166.9|5116.9|5167.1|5117.1|5166.2|5116.2|0
1621204200000|2021-05-16 22:30:00|5167|5117|5164.7|5114.7|5167.2|5117.2|5164.1|5114.1|0
1621204500000|2021-05-16 22:35:00|5164.5|5114.5|5163|5113|5165.9|5115.9|5163|5113|0
1621204800000|2021-05-16 22:40:00|5163.2|5113.2|5164.1|5114.1|5164.4|5114.4|5162.7|5112.7|0
1621205100000|2021-05-16 22:45:00|5164|5114|5163.5|5113.5|5164.4|5114.4|5163.2|5113.2|0
1621205400000|2021-05-16 22:50:00|5163.2|5113.2|5163.5|5113.5|5163.5|5113.5|5162.7|5112.7|0
1621205700000|2021-05-16 22:55:00|5163.6|5113.6|5161.6|5111.6|5163.9|5113.9|5161.3|5111.3|0
1621206000000|2021-05-16 23:00:00|5161.8|5111.8|5162.7|5112.7|5163|5113|5159.9|5109.9|0
1621206300000|2021-05-16 23:05:00|5162.6|5112.6|5163.2|5113.2|5164.4|5114.4|5162.5|5112.5|0
1621206600000|2021-05-16 23:10:00|5163.3|5113.3|5163.2|5113.2|5164.4|5114.4|5163.2|5113.2|0
1621206900000|2021-05-16 23:15:00|5163|5113|5160.1|5110.1|5163|5113|5159.4|5109.4|0
1621207200000|2021-05-16 23:20:00|5160.2|5110.2|5160.4|5110.4|5161.4|5111.4|5159.1|5109.1|0
1621207500000|2021-05-16 23:25:00|5160.3|5110.3|5160.1|5110.1|5161.3|5111.3|5159.6|5109.6|0
1621207800000|2021-05-16 23:30:00|5160.2|5110.2|5158.7|5108.7|5160.8|5110.8|5158.2|5108.2|0
1621208100000|2021-05-16 23:35:00|5158.5|5108.5|5160.1|5110.1|5160.1|5110.1|5158.2|5108.2|0
1621208400000|2021-05-16 23:40:00|5159.9|5109.9|5160.3|5110.3|5161.6|5111.6|5159.8|5109.8|0
1621208700000|2021-05-16 23:45:00|5160.4|5110.4|5158.7|5108.7|5160.4|5110.4|5158.2|5108.2|0
1621209000000|2021-05-16 23:50:00|5158.9|5108.9|5160.1|5110.1|5161.6|5111.6|5158.2|5108.2|0
1621209300000|2021-05-16 23:55:00|5160.2|5110.2|5158.2|5108.2|5160.4|5110.4|5157|5107|0
1621209600000|2021-05-17 00:00:00|5158.3|5108.3|5154.8|5104.8|5159.2|5109.2|5154.3|5104.3|0
1621209900000|2021-05-17 00:05:00|5154.5|5104.5|5155.9|5105.9|5156.3|5106.3|5154.5|5104.5|0
1621210200000|2021-05-17 00:10:00|5155.8|5105.8|5152.4|5102.4|5155.8|5105.8|5151.1|5101.1|0
1621210500000|2021-05-17 00:15:00|5152.3|5102.3|5149.9|5099.9|5153.2|5103.2|5144.9|5094.9|0
1621210800000|2021-05-17 00:20:00|5149.4|5099.4|5146.2|5096.2|5149.9|5099.9|5146.2|5096.2|0
1621211100000|2021-05-17 00:25:00|5146.3|5096.3|5141.2|5091.2|5146.3|5096.3|5140|5090|0
1621211400000|2021-05-17 00:30:00|5141.3|5091.3|5142.5|5092.5|5143.8|5093.8|5140|5090|0
1621211700000|2021-05-17 00:35:00|5142.4|5092.4|5139.9|5089.9|5143.7|5093.7|5138.7|5088.7|0
1621212000000|2021-05-17 00:40:00|5140|5090|5140|5090|5141.2|5091.2|5137.4|5087.4|0
1621212300000|2021-05-17 00:45:00|5139.9|5089.9|5143.7|5093.7|5143.7|5093.7|5138.7|5088.7|0
1621212600000|2021-05-17 00:50:00|5143.2|5093.2|5142.5|5092.5|5145|5095|5142.5|5092.5|0
1621212900000|2021-05-17 00:55:00|5142.9|5092.9|5142.5|5092.5|5145|5095|5142.5|5092.5|0
1621213200000|2021-05-17 01:00:00|5143|5093|5147.5|5097.5|5147.5|5097.5|5141.2|5091.2|0
1621213500000|2021-05-17 01:05:00|5147|5097|5149.9|5099.9|5150|5100|5146.2|5096.2|0
1621213800000|2021-05-17 01:10:00|5150|5100|5151.2|5101.2|5151.2|5101.2|5148.8|5098.8|0
1621214100000|2021-05-17 01:15:00|5150.8|5100.8|5147.5|5097.5|5150.8|5100.8|5145|5095|0
1621214400000|2021-05-17 01:20:00|5147|5097|5147.5|5097.5|5148.8|5098.8|5146.3|5096.3|0
1621214700000|2021-05-17 01:25:00|5147.6|5097.6|5150|5100|5150|5100|5147.6|5097.6|0
1621215000000|2021-05-17 01:30:00|5150.5|5100.5|5151.4|5101.4|5152.5|5102.5|5148.7|5098.7|0
1621215300000|2021-05-17 01:35:00|5151.3|5101.3|5152.7|5102.7|5152.7|5102.7|5148.8|5098.8|0
1621215600000|2021-05-17 01:40:00|5152.2|5102.2|5148.9|5098.9|5152.2|5102.2|5147.6|5097.6|0
1621215900000|2021-05-17 01:45:00|5148.2|5098.2|5148.9|5098.9|5150.1|5100.1|5147.6|5097.6|0
1621216200000|2021-05-17 01:50:00|5149.4|5099.4|5150.1|5100.1|5150.1|5100.1|5147.6|5097.6|0
1621216500000|2021-05-17 01:55:00|5149.6|5099.6|5145.1|5095.1|5149.6|5099.6|5145.1|5095.1|0
1621216800000|2021-05-17 02:00:00|5145|5095|5146.3|5096.3|5146.3|5096.3|5141.3|5091.3|0
1621217100000|2021-05-17 02:05:00|5146.2|5096.2|5147.6|5097.6|5148.8|5098.8|5146.2|5096.2|0
1621217400000|2021-05-17 02:10:00|5147.8|5097.8|5147.5|5097.5|5150.1|5100.1|5147.5|5097.5|0
1621217700000|2021-05-17 02:15:00|5147.1|5097.1|5143.8|5093.8|5147.5|5097.5|5142.5|5092.5|0
1621218000000|2021-05-17 02:20:00|5143.3|5093.3|5142.5|5092.5|5143.7|5093.7|5141.3|5091.3|0
1621218300000|2021-05-17 02:25:00|5143.7|5093.7|5141.1|5091.1|5143.7|5093.7|5139.9|5089.9|0
1621218600000|2021-05-17 02:30:00|5140.8|5090.8|5141.2|5091.2|5141.2|5091.2|5138.6|5088.6|0
1621218900000|2021-05-17 02:35:00|5141.1|5091.1|5143.7|5093.7|5145|5095|5141.1|5091.1|0
1621219200000|2021-05-17 02:40:00|5144.2|5094.2|5144.9|5094.9|5145|5095|5143.7|5093.7|0
1621219500000|2021-05-17 02:45:00|5145|5095|5143.7|5093.7|5145|5095|5143.7|5093.7|0
1621219800000|2021-05-17 02:50:00|5144.2|5094.2|5143.7|5093.7|5146.2|5096.2|5143.7|5093.7|0
1621220100000|2021-05-17 02:55:00|5144.2|5094.2|5147.5|5097.5|5147.5|5097.5|5143.6|5093.6|0
1621220400000|2021-05-17 03:00:00|5147.2|5097.2|5147.5|5097.5|5148.7|5098.7|5146.2|5096.2|0
1621220700000|2021-05-17 03:05:00|5148|5098|5145|5095|5148.8|5098.8|5144.9|5094.9|0
1621221000000|2021-05-17 03:10:00|5145.5|5095.5|5141.2|5091.2|5146.2|5096.2|5141.2|5091.2|0
1621221300000|2021-05-17 03:15:00|5141.6|5091.6|5143.6|5093.6|5144.9|5094.9|5141.1|5091.1|0
1621221600000|2021-05-17 03:20:00|5143.7|5093.7|5141|5091|5143.7|5093.7|5140.9|5090.9|0
1621221900000|2021-05-17 03:25:00|5140.9|5090.9|5141|5091|5143.5|5093.5|5139.7|5089.7|0
1621222200000|2021-05-17 03:30:00|5141.5|5091.5|5142.3|5092.3|5142.3|5092.3|5138.5|5088.5|0
1621222500000|2021-05-17 03:35:00|5143.5|5093.5|5143.5|5093.5|5143.5|5093.5|5142.3|5092.3|0
1621222800000|2021-05-17 03:40:00|5143|5093|5146|5096|5146|5096|5142.2|5092.2|0
1621223100000|2021-05-17 03:45:00|5145.9|5095.9|5144.7|5094.7|5146|5096|5142.2|5092.2|0
1621223400000|2021-05-17 03:50:00|5144.8|5094.8|5143.5|5093.5|5144.8|5094.8|5143.5|5093.5|0
1621223700000|2021-05-17 03:55:00|5143.4|5093.4|5142.2|5092.2|5143.5|5093.5|5142.2|5092.2|0
1621224000000|2021-05-17 04:00:00|5142.7|5092.7|5140.9|5090.9|5143.5|5093.5|5140.9|5090.9|0
1621224300000|2021-05-17 04:05:00|5142.1|5092.1|5142.2|5092.2|5143.5|5093.5|5142.1|5092.1|0
1621224600000|2021-05-17 04:10:00|5141.7|5091.7|5143.5|5093.5|5144.7|5094.7|5141|5091|0
1621224900000|2021-05-17 04:15:00|5143.4|5093.4|5146|5096|5146|5096|5143.4|5093.4|0
1621225200000|2021-05-17 04:20:00|5145.5|5095.5|5144.8|5094.8|5145.5|5095.5|5144.7|5094.7|0
1621225500000|2021-05-17 04:25:00|5146|5096|5144.7|5094.7|5146|5096|5144.7|5094.7|0
1621225800000|2021-05-17 04:30:00|5144.2|5094.2|5147.3|5097.3|5147.3|5097.3|5143.5|5093.5|0
1621226100000|2021-05-17 04:35:00|5147.7|5097.7|5149.7|5099.7|5151|5101|5147.7|5097.7|0
1621226400000|2021-05-17 04:40:00|5149.8|5099.8|5151.1|5101.1|5152.3|5102.3|5149.8|5099.8|0
1621226700000|2021-05-17 04:45:00|5150.6|5100.6|5147.3|5097.3|5150.6|5100.6|5147.3|5097.3|0
1621227000000|2021-05-17 04:50:00|5147.4|5097.4|5148.6|5098.6|5149.9|5099.9|5147.4|5097.4|0
1621227300000|2021-05-17 04:55:00|5148.1|5098.1|5149.8|5099.8|5149.8|5099.8|5147.3|5097.3|0
1621227600000|2021-05-17 05:00:00|5148.5|5098.5|5149.8|5099.8|5151.1|5101.1|5148.5|5098.5|0
1621227900000|2021-05-17 05:05:00|5149.9|5099.9|5152.5|5102.5|5152.5|5102.5|5149.8|5099.8|0
1621228200000|2021-05-17 05:10:00|5153|5103|5151.3|5101.3|5155|5105|5151.3|5101.3|0
1621228500000|2021-05-17 05:15:00|5152.5|5102.5|5149.9|5099.9|5152.5|5102.5|5148.7|5098.7|0
1621228800000|2021-05-17 05:20:00|5150|5100|5151.2|5101.2|5153.7|5103.7|5150|5100|0
1621229100000|2021-05-17 05:25:00|5150.7|5100.7|5149.9|5099.9|5151.2|5101.2|5149.9|5099.9|0
1621229400000|2021-05-17 05:30:00|5150|5100|5148.7|5098.7|5151.2|5101.2|5147.5|5097.5|0
1621229700000|2021-05-17 05:35:00|5149.2|5099.2|5150|5100|5151.2|5101.2|5148.7|5098.7|0
1621230000000|2021-05-17 05:40:00|5150.2|5100.2|5151.2|5101.2|5152.5|5102.5|5149.9|5099.9|0
1621230300000|2021-05-17 05:45:00|5151.1|5101.1|5148.6|5098.6|5151.1|5101.1|5148.6|5098.6|0
1621230600000|2021-05-17 05:50:00|5148.1|5098.1|5148.7|5098.7|5148.8|5098.8|5147.4|5097.4|0
1621230900000|2021-05-17 05:55:00|5147.4|5097.4|5146.1|5096.1|5148.7|5098.7|5146.1|5096.1|0
1621231200000|2021-05-17 06:00:00|5145.6|5095.6|5144.9|5094.9|5147.4|5097.4|5143.6|5093.6|0
1621231500000|2021-05-17 06:05:00|5145.4|5095.4|5146.2|5096.2|5147.5|5097.5|5144.9|5094.9|0
1621231800000|2021-05-17 06:10:00|5146.3|5096.3|5146.3|5096.3|5147.5|5097.5|5145|5095|0
1621232100000|2021-05-17 06:15:00|5146.2|5096.2|5145.1|5095.1|5146.3|5096.3|5143.8|5093.8|0
1621232400000|2021-05-17 06:20:00|5145.2|5095.2|5147.6|5097.6|5148.9|5098.9|5145.1|5095.1|0
1621232700000|2021-05-17 06:25:00|5147.1|5097.1|5142.6|5092.6|5147.6|5097.6|5141.4|5091.4|0
1621233000000|2021-05-17 06:30:00|5143.1|5093.1|5140.1|5090.1|5145.1|5095.1|5140.1|5090.1|0
1621233300000|2021-05-17 06:35:00|5140.6|5090.6|5140.1|5090.1|5142.6|5092.6|5140.1|5090.1|0
1621233600000|2021-05-17 06:40:00|5139.5|5089.5|5138.9|5088.9|5140.1|5090.1|5137.6|5087.6|0
1621233900000|2021-05-17 06:45:00|5138.8|5088.8|5136.4|5086.4|5138.9|5088.9|5135.2|5085.2|0
1621234200000|2021-05-17 06:50:00|5136.7|5086.7|5141.4|5091.4|5141.4|5091.4|5136.4|5086.4|0
1621234500000|2021-05-17 06:55:00|5141.7|5091.7|5145.1|5095.1|5145.1|5095.1|5141.4|5091.4|0
1621234800000|2021-05-17 07:00:00|5144.7|5094.7|5147.7|5097.7|5147.7|5097.7|5139|5089|0
1621235100000|2021-05-17 07:05:00|5145.3|5095.3|5163.7|5143.7|5167|5147|5145.3|5095.3|0
1621235400000|2021-05-17 07:10:00|5163.8|5143.8|5167.8|5147.8|5170|5150|5163.8|5143.8|0
1621235700000|2021-05-17 07:15:00|5167.7|5147.7|5162.3|5142.3|5167.7|5147.7|5162.1|5142.1|0
1621236000000|2021-05-17 07:20:00|5162.4|5142.4|5162.4|5142.4|5163.4|5143.4|5160.3|5140.3|0
1621236300000|2021-05-17 07:25:00|5162.5|5142.5|5169.1|5149.1|5169.1|5149.1|5162.3|5142.3|0
1621236600000|2021-05-17 07:30:00|5169|5149|5171|5151|5172.7|5152.7|5167.3|5147.3|0
1621236900000|2021-05-17 07:35:00|5171.4|5151.4|5175.3|5155.3|5179|5159|5171.4|5151.4|0
1621237200000|2021-05-17 07:40:00|5175.5|5155.5|5178|5158|5178.3|5158.3|5175.5|5155.5|0
1621237500000|2021-05-17 07:45:00|5178.1|5158.1|5177|5157|5178.8|5158.8|5173.5|5153.5|0
1621237800000|2021-05-17 07:50:00|5177.1|5157.1|5170.2|5150.2|5177.7|5157.7|5170|5150|0
1621238100000|2021-05-17 07:55:00|5170.5|5150.5|5169.1|5149.1|5172.1|5152.1|5168.9|5148.9|0
1621238400000|2021-05-17 08:00:00|5169|5149|5171.2|5151.2|5172.9|5152.9|5168.2|5148.2|0
1621238700000|2021-05-17 08:05:00|5171|5151|5167|5147|5171.3|5151.3|5166.5|5146.5|0
1621239000000|2021-05-17 08:10:00|5167.1|5147.1|5165.4|5145.4|5168.9|5148.9|5163.9|5143.9|0
1621239300000|2021-05-17 08:15:00|5165.2|5145.2|5165|5145|5166.4|5146.4|5164|5144|0
1621239600000|2021-05-17 08:20:00|5164.9|5144.9|5168.1|5148.1|5168.6|5148.6|5164.7|5144.7|0
1621239900000|2021-05-17 08:25:00|5167.9|5147.9|5167.2|5147.2|5167.9|5147.9|5164|5144|0
1621240200000|2021-05-17 08:30:00|5167.3|5147.3|5169.8|5149.8|5169.8|5149.8|5166.5|5146.5|0
1621240500000|2021-05-17 08:35:00|5169.6|5149.6|5170|5150|5170.9|5150.9|5168.7|5148.7|0
1621240800000|2021-05-17 08:40:00|5169.9|5149.9|5172.8|5152.8|5172.9|5152.9|5169.9|5149.9|0
1621241100000|2021-05-17 08:45:00|5172.9|5152.9|5173.9|5153.9|5174.1|5154.1|5171.6|5151.6|0
1621241400000|2021-05-17 08:50:00|5174|5154|5171.2|5151.2|5174.3|5154.3|5171.1|5151.1|0
1621241700000|2021-05-17 08:55:00|5170.9|5150.9|5172.5|5152.5|5172.6|5152.6|5169.8|5149.8|0
1621242000000|2021-05-17 09:00:00|5172.8|5152.8|5170.4|5150.4|5172.8|5152.8|5170.2|5150.2|0
1621242300000|2021-05-17 09:05:00|5170.5|5150.5|5168.6|5148.6|5170.5|5150.5|5168.1|5148.1|0
1621242600000|2021-05-17 09:10:00|5168.4|5148.4|5166.9|5146.9|5168.6|5148.6|5166.3|5146.3|0
1621242900000|2021-05-17 09:15:00|5166.7|5146.7|5164.1|5144.1|5167.2|5147.2|5164.1|5144.1|0
1621243200000|2021-05-17 09:20:00|5164.2|5144.2|5167.6|5147.6|5167.9|5147.9|5164.1|5144.1|0
1621243500000|2021-05-17 09:25:00|5167.8|5147.8|5168.6|5148.6|5168.6|5148.6|5167.1|5147.1|0
1621243800000|2021-05-17 09:30:00|5168.5|5148.5|5169.2|5149.2|5169.7|5149.7|5167.3|5147.3|0
1621244100000|2021-05-17 09:35:00|5169.3|5149.3|5169.2|5149.2|5170.7|5150.7|5168.4|5148.4|0
1621244400000|2021-05-17 09:40:00|5169|5149|5166.9|5146.9|5169|5149|5165.5|5145.5|0
1621244700000|2021-05-17 09:45:00|5166.8|5146.8|5166.5|5146.5|5167.8|5147.8|5166.3|5146.3|0
1621245000000|2021-05-17 09:50:00|5166.2|5146.2|5163.7|5143.7|5166.2|5146.2|5163.5|5143.5|0
1621245300000|2021-05-17 09:55:00|5163.2|5143.2|5162.5|5142.5|5163.3|5143.3|5161.9|5141.9|0
1621245600000|2021-05-17 10:00:00|5162.6|5142.6|5157.9|5137.9|5162.6|5142.6|5157.7|5137.7|0
1621245900000|2021-05-17 10:05:00|5158.1|5138.1|5156.7|5136.7|5158.7|5138.7|5156.2|5136.2|0
1621246200000|2021-05-17 10:10:00|5156.8|5136.8|5157.7|5137.7|5159.3|5139.3|5156.3|5136.3|0
1621246500000|2021-05-17 10:15:00|5157.6|5137.6|5155.9|5135.9|5157.6|5137.6|5155.9|5135.9|0
1621246800000|2021-05-17 10:20:00|5156|5136|5156.6|5136.6|5157.3|5137.3|5156|5136|0
1621247100000|2021-05-17 10:25:00|5156.5|5136.5|5158.2|5138.2|5158.5|5138.5|5156.4|5136.4|0
1621247400000|2021-05-17 10:30:00|5158.3|5138.3|5158|5138|5158.9|5138.9|5157.7|5137.7|0
1621247700000|2021-05-17 10:35:00|5158.1|5138.1|5156.3|5136.3|5158.1|5138.1|5155.8|5135.8|0
1621248000000|2021-05-17 10:40:00|5156.2|5136.2|5156.1|5136.1|5157|5137|5156|5136|0
1621248300000|2021-05-17 10:45:00|5156|5136|5155.4|5135.4|5156.5|5136.5|5155.1|5135.1|0
1621248600000|2021-05-17 10:50:00|5155.6|5135.6|5155.5|5135.5|5156.4|5136.4|5154.8|5134.8|0
1621248900000|2021-05-17 10:55:00|5155.6|5135.6|5155.9|5135.9|5156.2|5136.2|5155.1|5135.1|0
1621249200000|2021-05-17 11:00:00|5155.8|5135.8|5157|5137|5157.9|5137.9|5155.7|5135.7|0
1621249500000|2021-05-17 11:05:00|5157.1|5137.1|5169.2|5149.2|5169.2|5149.2|5156.6|5136.6|0
1621249800000|2021-05-17 11:10:00|5169.7|5149.7|5180.2|5160.2|5180.6|5160.6|5169.7|5149.7|0
1621250100000|2021-05-17 11:15:00|5180.1|5160.1|5201.3|5181.3|5201.3|5181.3|5180.1|5160.1|0
1621250400000|2021-05-17 11:20:00|5201.4|5181.4|5198.5|5178.5|5201.4|5181.4|5198.5|5178.5|0
1621250700000|2021-05-17 11:25:00|5198.3|5178.3|5202.4|5182.4|5202.4|5182.4|5196.8|5176.8|0
1621251000000|2021-05-17 11:30:00|5202.5|5182.5|5206.5|5186.5|5206.5|5186.5|5202.1|5182.1|0
1621251300000|2021-05-17 11:35:00|5206.6|5186.6|5211.5|5191.5|5212.2|5192.2|5206.3|5186.3|0
1621251600000|2021-05-17 11:40:00|5211.3|5191.3|5214.1|5194.1|5216|5196|5210.3|5190.3|0
1621251900000|2021-05-17 11:45:00|5214|5194|5218.3|5198.3|5219.2|5199.2|5213.9|5193.9|0
1621252200000|2021-05-17 11:50:00|5218.2|5198.2|5224.4|5204.4|5224.4|5204.4|5218.1|5198.1|0
1621252500000|2021-05-17 11:55:00|5224.5|5204.5|5225.4|5205.4|5226.1|5206.1|5224.2|5204.2|0
1621252800000|2021-05-17 12:00:00|5225.5|5205.5|5224.6|5204.6|5225.7|5205.7|5224|5204|0
1621253100000|2021-05-17 12:05:00|5224.5|5204.5|5224.7|5204.7|5225.5|5205.5|5223.5|5203.5|0
1621253400000|2021-05-17 12:10:00|5224.5|5204.5|5224.1|5204.1|5225.1|5205.1|5223.8|5203.8|0
1621253700000|2021-05-17 12:15:00|5224.3|5204.3|5224.6|5204.6|5224.9|5204.9|5224|5204|0
1621254000000|2021-05-17 12:20:00|5224.5|5204.5|5226.3|5206.3|5227|5207|5224.5|5204.5|0
1621254300000|2021-05-17 12:25:00|5226.2|5206.2|5225.2|5205.2|5226.3|5206.3|5225.2|5205.2|0
1621254600000|2021-05-17 12:30:00|5225.1|5205.1|5225.6|5205.6|5226.1|5206.1|5224.5|5204.5|0
1621254900000|2021-05-17 12:35:00|5225.8|5205.8|5226|5206|5227|5207|5225.8|5205.8|0
1621255200000|2021-05-17 12:40:00|5226.1|5206.1|5225.5|5205.5|5226.7|5206.7|5225.5|5205.5|0
1621255500000|2021-05-17 12:45:00|5225.4|5205.4|5227.2|5207.2|5227.2|5207.2|5224.5|5204.5|0
1621255800000|2021-05-17 12:50:00|5227.3|5207.3|5230.5|5210.5|5230.6|5210.6|5227.3|5207.3|0
1621256100000|2021-05-17 12:55:00|5230.6|5210.6|5230.3|5210.3|5230.6|5210.6|5229.2|5209.2|0
1621256400000|2021-05-17 13:00:00|5230.4|5210.4|5234.2|5214.2|5234.2|5214.2|5230.3|5210.3|0
1621256700000|2021-05-17 13:05:00|5234.3|5214.3|5235.4|5215.4|5235.6|5215.6|5233.6|5213.6|0
1621257000000|2021-05-17 13:10:00|5235.1|5215.1|5239.2|5219.2|5239.2|5219.2|5235.1|5215.1|0
1621257300000|2021-05-17 13:15:00|5239.3|5219.3|5240.1|5220.1|5240.1|5220.1|5237.9|5217.9|0
1621257600000|2021-05-17 13:20:00|5240|5220|5238.1|5218.1|5240|5220|5237.9|5217.9|0
1621257900000|2021-05-17 13:25:00|5238.2|5218.2|5239.2|5219.2|5239.3|5219.3|5237|5217|0
1621258200000|2021-05-17 13:30:00|5239.1|5219.1|5242|5222|5242.3|5222.3|5239.1|5219.1|0
1621258500000|2021-05-17 13:35:00|5242.2|5222.2|5244.2|5224.2|5244.3|5224.3|5242.2|5222.2|0
1621258800000|2021-05-17 13:40:00|5244.1|5224.1|5241.4|5221.4|5244.9|5224.9|5239.9|5219.9|0
1621259100000|2021-05-17 13:45:00|5241.5|5221.5|5238.6|5218.6|5241.7|5221.7|5238.1|5218.1|0
1621259400000|2021-05-17 13:50:00|5238.4|5218.4|5239.1|5219.1|5239.9|5219.9|5237.2|5217.2|0
1621259700000|2021-05-17 13:55:00|5239.2|5219.2|5238.8|5218.8|5240.2|5220.2|5238.1|5218.1|0
1621260000000|2021-05-17 14:00:00|5238.4|5218.4|5239.7|5219.7|5241|5221|5237.6|5217.6|0
1621260300000|2021-05-17 14:05:00|5239.8|5219.8|5238.8|5218.8|5242.1|5222.1|5238.6|5218.6|0
1621260600000|2021-05-17 14:10:00|5238.7|5218.7|5239.5|5219.5|5240.5|5220.5|5237.9|5217.9|0
1621260900000|2021-05-17 14:15:00|5238.9|5218.9|5238|5218|5240.4|5220.4|5238|5218|0
1621261200000|2021-05-17 14:20:00|5237.9|5217.9|5238.9|5218.9|5239|5219|5236.8|5216.8|0
1621261500000|2021-05-17 14:25:00|5239.4|5219.4|5236.7|5216.7|5239.4|5219.4|5236.7|5216.7|0
1621261800000|2021-05-17 14:30:00|5236.2|5216.2|5233|5213|5236.4|5216.4|5232.9|5212.9|0
1621262100000|2021-05-17 14:35:00|5233.3|5213.3|5236.6|5216.6|5237.9|5217.9|5233.3|5213.3|0
1621262400000|2021-05-17 14:40:00|5236.5|5216.5|5233.7|5213.7|5236.5|5216.5|5233.1|5213.1|0
1621262700000|2021-05-17 14:45:00|5233.6|5213.6|5233.8|5213.8|5234.6|5214.6|5233.3|5213.3|0
1621263000000|2021-05-17 14:50:00|5233.9|5213.9|5235.9|5215.9|5235.9|5215.9|5233.9|5213.9|0
1621263300000|2021-05-17 14:55:00|5235.8|5215.8|5234.6|5214.6|5235.8|5215.8|5232.9|5212.9|0
1621263600000|2021-05-17 15:00:00|5234.8|5214.8|5233.3|5213.3|5234.9|5214.9|5232.7|5212.7|0
1621263900000|2021-05-17 15:05:00|5233.2|5213.2|5232.4|5212.4|5233.6|5213.6|5232.2|5212.2|0
1621264200000|2021-05-17 15:10:00|5232.3|5212.3|5235|5215|5235.1|5215.1|5232.3|5212.3|0
1621264500000|2021-05-17 15:15:00|5234.9|5214.9|5234.5|5214.5|5237.1|5217.1|5234.5|5214.5|0
1621264800000|2021-05-17 15:20:00|5234.3|5214.3|5233.3|5213.3|5235.3|5215.3|5233.1|5213.1|0
1621265100000|2021-05-17 15:25:00|5233.6|5213.6|5232.5|5212.5|5234.1|5214.1|5232.1|5212.1|0
1621265400000|2021-05-17 15:30:00|5215|5165|5211.4|5161.4|5216.4|5166.4|5207.4|5157.4|0
1621265700000|2021-05-17 15:35:00|5211.5|5161.5|5208.9|5158.9|5212.8|5162.8|5208.9|5158.9|0
1621266000000|2021-05-17 15:40:00|5209.4|5159.4|5211.5|5161.5|5212.8|5162.8|5208.8|5158.8|0
1621266300000|2021-05-17 15:45:00|5211.4|5161.4|5211.5|5161.5|5215.4|5165.4|5210.2|5160.2|0
1621266600000|2021-05-17 15:50:00|5211.4|5161.4|5210.1|5160.1|5211.5|5161.5|5207.5|5157.5|0
1621266900000|2021-05-17 15:55:00|5210|5160|5210.1|5160.1|5212.6|5162.6|5208.7|5158.7|0
1621267200000|2021-05-17 16:00:00|5210|5160|5210.1|5160.1|5212.6|5162.6|5208.6|5158.6|0
1621267500000|2021-05-17 16:05:00|5209.8|5159.8|5208.8|5158.8|5211.4|5161.4|5208.7|5158.7|0
1621267800000|2021-05-17 16:10:00|5209|5159|5210.1|5160.1|5212.7|5162.7|5208.8|5158.8|0
1621268100000|2021-05-17 16:15:00|5210|5160|5214|5164|5215.3|5165.3|5208.7|5158.7|0
1621268400000|2021-05-17 16:20:00|5213.5|5163.5|5214.1|5164.1|5214.1|5164.1|5212.7|5162.7|0
1621268700000|2021-05-17 16:25:00|5214|5164|5215.3|5165.3|5215.4|5165.4|5214|5164|0
1621269000000|2021-05-17 16:30:00|5214.1|5164.1|5214|5164|5214.1|5164.1|5211.4|5161.4|0
1621269300000|2021-05-17 16:35:00|5214.1|5164.1|5216.7|5166.7|5218|5168|5214|5164|0
1621269600000|2021-05-17 16:40:00|5217.2|5167.2|5219.2|5169.2|5219.3|5169.3|5216.7|5166.7|0
1621269900000|2021-05-17 16:45:00|5219.3|5169.3|5215.4|5165.4|5219.3|5169.3|5215.4|5165.4|0
1621270200000|2021-05-17 16:50:00|5215.5|5165.5|5214.1|5164.1|5216.7|5166.7|5212.8|5162.8|0
1621270500000|2021-05-17 16:55:00|5214|5164|5214|5164|5214.1|5164.1|5212.7|5162.7|0
1621270800000|2021-05-17 17:00:00|5213.9|5163.9|5215.2|5165.2|5216.6|5166.6|5212.7|5162.7|0
1621271100000|2021-05-17 17:05:00|5213.9|5163.9|5213.9|5163.9|5215.2|5165.2|5213.8|5163.8|0
1621271400000|2021-05-17 17:10:00|5213.8|5163.8|5213.4|5163.4|5213.9|5163.9|5211.2|5161.2|0
1621271700000|2021-05-17 17:15:00|5213.8|5163.8|5210|5160|5213.9|5163.9|5209.9|5159.9|0
1621272000000|2021-05-17 17:20:00|5209.9|5159.9|5210|5160|5211.3|5161.3|5207.3|5157.3|0
1621272300000|2021-05-17 17:25:00|5209.9|5159.9|5210|5160|5211.3|5161.3|5208.6|5158.6|0
1621272600000|2021-05-17 17:30:00|5209.9|5159.9|5208.7|5158.7|5210|5160|5207.3|5157.3|0
1621272900000|2021-05-17 17:35:00|5209.2|5159.2|5210|5160|5213.9|5163.9|5209.2|5159.2|0
1621273200000|2021-05-17 17:40:00|5209.9|5159.9|5208.6|5158.6|5209.9|5159.9|5204.6|5154.6|0
1621273500000|2021-05-17 17:45:00|5208.5|5158.5|5211.3|5161.3|5212.5|5162.5|5207.2|5157.2|0
1621273800000|2021-05-17 17:50:00|5211.2|5161.2|5208.7|5158.7|5212.5|5162.5|5208.6|5158.6|0
1621274100000|2021-05-17 17:55:00|5208.6|5158.6|5210|5160|5211.3|5161.3|5207.4|5157.4|0
1621274400000|2021-05-17 18:00:00|5209.9|5159.9|5211.4|5161.4|5211.4|5161.4|5208.7|5158.7|0
1621274700000|2021-05-17 18:05:00|5211.3|5161.3|5212.7|5162.7|5214|5164|5210|5160|0
1621275000000|2021-05-17 18:10:00|5213.2|5163.2|5212.6|5162.6|5214|5164|5211.4|5161.4|0
1621275300000|2021-05-17 18:15:00|5212.7|5162.7|5212.7|5162.7|5213.9|5163.9|5211.4|5161.4|0
1621275600000|2021-05-17 18:20:00|5212.6|5162.6|5212.7|5162.7|5215.3|5165.3|5212.6|5162.6|0
1621275900000|2021-05-17 18:25:00|5213.1|5163.1|5215.3|5165.3|5215.3|5165.3|5212.6|5162.6|0
1621276200000|2021-05-17 18:30:00|5215.2|5165.2|5216.5|5166.5|5216.7|5166.7|5215.2|5165.2|0
1621276500000|2021-05-17 18:35:00|5216.6|5166.6|5212.6|5162.6|5216.6|5166.6|5212.5|5162.5|0
1621276800000|2021-05-17 18:40:00|5212.5|5162.5|5213.9|5163.9|5215.2|5165.2|5212.5|5162.5|0
1621277100000|2021-05-17 18:45:00|5213.8|5163.8|5215.2|5165.2|5215.2|5165.2|5212.5|5162.5|0
1621277400000|2021-05-17 18:50:00|5215.3|5165.3|5220|5170|5220.5|5170.5|5215.3|5165.3|0
1621277700000|2021-05-17 18:55:00|5219.3|5169.3|5220.6|5170.6|5220.6|5170.6|5219.2|5169.2|0
1621278000000|2021-05-17 19:00:00|5220.5|5170.5|5221.9|5171.9|5221.9|5171.9|5219.2|5169.2|0
1621278300000|2021-05-17 19:05:00|5222|5172|5223.2|5173.2|5224.6|5174.6|5221.9|5171.9|0
1621278600000|2021-05-17 19:10:00|5223.3|5173.3|5223.2|5173.2|5224.6|5174.6|5223.2|5173.2|0
1621278900000|2021-05-17 19:15:00|5223.3|5173.3|5220.6|5170.6|5223.3|5173.3|5220.5|5170.5|0
1621279200000|2021-05-17 19:20:00|5221.1|5171.1|5220.5|5170.5|5221.9|5171.9|5219.3|5169.3|0
1621279500000|2021-05-17 19:25:00|5220.4|5170.4|5220.4|5170.4|5220.5|5170.5|5217.9|5167.9|0
1621279800000|2021-05-17 19:30:00|5220.5|5170.5|5223.1|5173.1|5224.3|5174.3|5219.1|5169.1|0
1621280100000|2021-05-17 19:35:00|5223.5|5173.5|5220.4|5170.4|5224.3|5174.3|5220.3|5170.3|0
1621280400000|2021-05-17 19:40:00|5220.8|5170.8|5224.3|5174.3|5225.7|5175.7|5220.8|5170.8|0
1621280700000|2021-05-17 19:45:00|5223.8|5173.8|5224.2|5174.2|5227|5177|5223|5173|0
1621281000000|2021-05-17 19:50:00|5224.3|5174.3|5224.4|5174.4|5227|5177|5223|5173|0
1621281300000|2021-05-17 19:55:00|5224.9|5174.9|5224.3|5174.3|5225.7|5175.7|5221.8|5171.8|0
1621281600000|2021-05-17 20:00:00|5225.6|5175.6|5227.3|5177.3|5228.5|5178.5|5222.2|5172.2|0
1621281900000|2021-05-17 20:05:00|5227.4|5177.4|5228.7|5178.7|5229.8|5179.8|5227.4|5177.4|0
1621282200000|2021-05-17 20:10:00|5228.8|5178.8|5227.2|5177.2|5229.3|5179.3|5226.9|5176.9|0
1621282500000|2021-05-17 20:15:00|5227.4|5177.4|5227.5|5177.5|5227.7|5177.7|5226.7|5176.7|0
1621282800000|2021-05-17 20:20:00|5227.6|5177.6|5227|5177|5227.6|5177.6|5226.7|5176.7|0
1621283100000|2021-05-17 20:25:00|5226.9|5176.9|5226.9|5176.9|5227|5177|5226.7|5176.7|0
1621283400000|2021-05-17 20:30:00|5226.5|5176.5|5226.5|5176.5|5227.4|5177.4|5226.3|5176.3|0
1621283700000|2021-05-17 20:35:00|5226.3|5176.3|5227.2|5177.2|5227.7|5177.7|5226.3|5176.3|0
1621284000000|2021-05-17 20:40:00|5226.9|5176.9|5227.2|5177.2|5227.4|5177.4|5226.9|5176.9|0
1621284300000|2021-05-17 20:45:00|5227.4|5177.4|5227.7|5177.7|5228.2|5178.2|5226.9|5176.9|0
1621284600000|2021-05-17 20:50:00|5227.4|5177.4|5228.2|5178.2|5228.9|5178.9|5227.4|5177.4|0
1621284900000|2021-05-17 20:55:00|5228|5178|5227.7|5177.7|5228.2|5178.2|5227.4|5177.4|0
1621285200000|2021-05-17 21:00:00|5228.1|5178.1|5228.4|5178.4|5228.4|5178.4|5228.1|5178.1|0
1621285500000|2021-05-17 21:05:00|5228.2|5178.2|5228.2|5178.2|5228.2|5178.2|5227.8|5177.8|0
1621285800000|2021-05-17 21:10:00|5227.8|5177.8|5228.4|5178.4|5228.4|5178.4|5227.8|5177.8|0
1621286100000|2021-05-17 21:15:00|5228.3|5178.3|5227.9|5177.9|5228.3|5178.3|5227.9|5177.9|0
1621286400000|2021-05-17 21:20:00|5228.1|5178.1|5228.3|5178.3|5228.3|5178.3|5228.1|5178.1|0
1621286700000|2021-05-17 21:25:00|5228.2|5178.2|5228.3|5178.3|5228.3|5178.3|5228.2|5178.2|0
1621287000000|2021-05-17 21:30:00|5228.1|5178.1|5228.3|5178.3|5228.4|5178.4|5228.1|5178.1|0
1621287300000|2021-05-17 21:35:00|5228.1|5178.1|5228.1|5178.1|5228.3|5178.3|5228.1|5178.1|0
1621287600000|2021-05-17 21:40:00|5227.9|5177.9|5227.7|5177.7|5228.1|5178.1|5227.7|5177.7|0
1621287900000|2021-05-17 21:45:00|5227.8|5177.8|5227.5|5177.5|5227.8|5177.8|5227.4|5177.4|0
1621288200000|2021-05-17 21:50:00|5227.4|5177.4|5227.4|5177.4|5227.4|5177.4|5227.2|5177.2|0
1621288500000|2021-05-17 21:55:00|5227.5|5177.5|5227.8|5177.8|5227.8|5177.8|5227.2|5177.2|0
1621288800000|2021-05-17 22:00:00|5227.7|5177.7|5228.7|5178.7|5229|5179|5226|5176|0
1621289100000|2021-05-17 22:05:00|5228.8|5178.8|5227.8|5177.8|5229|5179|5227.8|5177.8|0
1621289400000|2021-05-17 22:10:00|5227.9|5177.9|5228.7|5178.7|5228.7|5178.7|5227.9|5177.9|0
1621289700000|2021-05-17 22:15:00|5228.8|5178.8|5227.6|5177.6|5229|5179|5227.6|5177.6|0
1621290000000|2021-05-17 22:20:00|5227.7|5177.7|5228.5|5178.5|5229|5179|5227.7|5177.7|0
1621290300000|2021-05-17 22:25:00|5228.2|5178.2|5227.8|5177.8|5228.5|5178.5|5227.8|5177.8|0
1621290600000|2021-05-17 22:30:00|5227.6|5177.6|5227.6|5177.6|5227.8|5177.8|5226.8|5176.8|0
1621290900000|2021-05-17 22:35:00|5227.8|5177.8|5225.9|5175.9|5227.8|5177.8|5225.6|5175.6|0
1621291200000|2021-05-17 22:40:00|5225.7|5175.7|5225.1|5175.1|5226.1|5176.1|5224.4|5174.4|0
1621291500000|2021-05-17 22:45:00|5225.4|5175.4|5224.2|5174.2|5225.4|5175.4|5223.9|5173.9|0
1621291800000|2021-05-17 22:50:00|5224.3|5174.3|5223.7|5173.7|5225.1|5175.1|5223.5|5173.5|0
1621292100000|2021-05-17 22:55:00|5223.8|5173.8|5222.8|5172.8|5224.2|5174.2|5222.8|5172.8|0
1621292400000|2021-05-17 23:00:00|5223|5173|5223|5173|5223.9|5173.9|5222.8|5172.8|0
1621292700000|2021-05-17 23:05:00|5223.1|5173.1|5224.4|5174.4|5225.1|5175.1|5223.1|5173.1|0
1621293000000|2021-05-17 23:10:00|5224.5|5174.5|5225.1|5175.1|5225.1|5175.1|5223.9|5173.9|0
1621293300000|2021-05-17 23:15:00|5224.8|5174.8|5224.4|5174.4|5225.2|5175.2|5224.4|5174.4|0
1621293600000|2021-05-17 23:20:00|5224.5|5174.5|5225.4|5175.4|5225.4|5175.4|5224.4|5174.4|0
1621293900000|2021-05-17 23:25:00|5225.3|5175.3|5227.6|5177.6|5227.8|5177.8|5225.1|5175.1|0
1621294200000|2021-05-17 23:30:00|5227.4|5177.4|5227.6|5177.6|5228.1|5178.1|5226.8|5176.8|0
1621294500000|2021-05-17 23:35:00|5227.5|5177.5|5227.3|5177.3|5227.8|5177.8|5227|5177|0
1621294800000|2021-05-17 23:40:00|5227.4|5177.4|5231|5181|5231.5|5181.5|5227.4|5177.4|0
1621295100000|2021-05-17 23:45:00|5231.2|5181.2|5232.7|5182.7|5232.7|5182.7|5230.7|5180.7|0
1621295400000|2021-05-17 23:50:00|5232.6|5182.6|5231.9|5181.9|5232.7|5182.7|5231.2|5181.2|0
1621295700000|2021-05-17 23:55:00|5232|5182|5232.7|5182.7|5233.2|5183.2|5231.9|5181.9|0
1621296000000|2021-05-18 00:00:00|5232.6|5182.6|5231.9|5181.9|5233.6|5183.6|5231.5|5181.5|0
1621296300000|2021-05-18 00:05:00|5232|5182|5231.9|5181.9|5232.4|5182.4|5230.7|5180.7|0
1621296600000|2021-05-18 00:10:00|5231.6|5181.6|5230|5180|5231.9|5181.9|5229.5|5179.5|0
1621296900000|2021-05-18 00:15:00|5230.1|5180.1|5240.7|5190.7|5241.9|5191.9|5230|5180|0
1621297200000|2021-05-18 00:20:00|5240.6|5190.6|5239.4|5189.4|5241.9|5191.9|5238.2|5188.2|0
1621297500000|2021-05-18 00:25:00|5239.5|5189.5|5239.5|5189.5|5240.7|5190.7|5238.2|5188.2|0
1621297800000|2021-05-18 00:30:00|5239.4|5189.4|5238.2|5188.2|5239.5|5189.5|5238.1|5188.1|0
1621298100000|2021-05-18 00:35:00|5238.1|5188.1|5238.2|5188.2|5240.7|5190.7|5238.1|5188.1|0
1621298400000|2021-05-18 00:40:00|5238.1|5188.1|5236.9|5186.9|5238.2|5188.2|5236.9|5186.9|0
1621298700000|2021-05-18 00:45:00|5237|5187|5238.1|5188.1|5240.7|5190.7|5237|5187|0
1621299000000|2021-05-18 00:50:00|5238.2|5188.2|5239.4|5189.4|5240.7|5190.7|5238.1|5188.1|0
1621299300000|2021-05-18 00:55:00|5238.2|5188.2|5240.7|5190.7|5241.9|5191.9|5238.2|5188.2|0
1621299600000|2021-05-18 01:00:00|5241.1|5191.1|5240.6|5190.6|5241.9|5191.9|5240.6|5190.6|0
1621299900000|2021-05-18 01:05:00|5240.1|5190.1|5241.9|5191.9|5241.9|5191.9|5239.3|5189.3|0
1621300200000|2021-05-18 01:10:00|5241.4|5191.4|5241.9|5191.9|5242.6|5192.6|5240.7|5190.7|0
1621300500000|2021-05-18 01:15:00|5242|5192|5243.2|5193.2|5243.2|5193.2|5241.9|5191.9|0
1621300800000|2021-05-18 01:20:00|5243.3|5193.3|5244.5|5194.5|5245.7|5195.7|5243.2|5193.2|0
1621301100000|2021-05-18 01:25:00|5245.7|5195.7|5245.7|5195.7|5247|5197|5244.5|5194.5|0
1621301400000|2021-05-18 01:30:00|5247|5197|5248.2|5198.2|5248.2|5198.2|5244.5|5194.5|0
1621301700000|2021-05-18 01:35:00|5248.7|5198.7|5248.2|5198.2|5249.5|5199.5|5246.9|5196.9|0
1621302000000|2021-05-18 01:40:00|5248.7|5198.7|5248.3|5198.3|5249.5|5199.5|5248.2|5198.2|0
1621302300000|2021-05-18 01:45:00|5248.2|5198.2|5248.2|5198.2|5249.5|5199.5|5248.2|5198.2|0
1621302600000|2021-05-18 01:50:00|5248.5|5198.5|5248.2|5198.2|5249.5|5199.5|5248.2|5198.2|0
1621302900000|2021-05-18 01:55:00|5248.3|5198.3|5248.2|5198.2|5249.5|5199.5|5247|5197|0
1621303200000|2021-05-18 02:00:00|5247.8|5197.8|5249.5|5199.5|5249.5|5199.5|5247|5197|0
1621303500000|2021-05-18 02:05:00|5248.3|5198.3|5248.3|5198.3|5249.5|5199.5|5248.2|5198.2|0
1621303800000|2021-05-18 02:10:00|5248.8|5198.8|5247|5197|5249.5|5199.5|5247|5197|0
1621304100000|2021-05-18 02:15:00|5247.1|5197.1|5247|5197|5248.3|5198.3|5247|5197|0
1621304400000|2021-05-18 02:20:00|5246.9|5196.9|5245.7|5195.7|5246.9|5196.9|5245.6|5195.6|0
1621304700000|2021-05-18 02:25:00|5246.1|5196.1|5245.7|5195.7|5246.9|5196.9|5244.3|5194.3|0
1621305000000|2021-05-18 02:30:00|5245.6|5195.6|5245.7|5195.7|5247|5197|5245.6|5195.6|0
1621305300000|2021-05-18 02:35:00|5245.6|5195.6|5245.7|5195.7|5245.7|5195.7|5244.3|5194.3|0
1621305600000|2021-05-18 02:40:00|5245.6|5195.6|5247|5197|5247|5197|5245.6|5195.6|0
1621305900000|2021-05-18 02:45:00|5246.9|5196.9|5246.9|5196.9|5247|5197|5245.7|5195.7|0
1621306500000|2021-05-18 02:55:00|5246.4|5196.4|5246.9|5196.9|5246.9|5196.9|5245.6|5195.6|0
1621306800000|2021-05-18 03:00:00|5247.4|5197.4|5246.9|5196.9|5248.1|5198.1|5246.9|5196.9|0
1621307100000|2021-05-18 03:05:00|5248.1|5198.1|5248.2|5198.2|5248.2|5198.2|5246.9|5196.9|0
1621307400000|2021-05-18 03:10:00|5247.7|5197.7|5248.2|5198.2|5248.2|5198.2|5246.9|5196.9|0
1621308000000|2021-05-18 03:20:00|5248.4|5198.4|5248.2|5198.2|5248.8|5198.8|5248.2|5198.2|0
1621308600000|2021-05-18 03:30:00|5248.1|5198.1|5248.2|5198.2|5248.2|5198.2|5248.1|5198.1|0
1621308900000|2021-05-18 03:35:00|5248.7|5198.7|5249.5|5199.5|5249.5|5199.5|5248.7|5198.7|0
1621309200000|2021-05-18 03:40:00|5249.4|5199.4|5249.4|5199.4|5249.5|5199.5|5249.4|5199.4|0
1621309500000|2021-05-18 03:45:00|5249.5|5199.5|5249.5|5199.5|5249.5|5199.5|5249.5|5199.5|0
1621309800000|2021-05-18 03:50:00|5249.4|5199.4|5249.5|5199.5|5249.5|5199.5|5249.4|5199.4|0
1621310100000|2021-05-18 03:55:00|5249.9|5199.9|5249.4|5199.4|5250.7|5200.7|5249.4|5199.4|0
1621310400000|2021-05-18 04:00:00|5249.5|5199.5|5249.4|5199.4|5250.7|5200.7|5249.4|5199.4|0
1621310700000|2021-05-18 04:05:00|5248.9|5198.9|5248.1|5198.1|5249.4|5199.4|5246.8|5196.8|0
1621311000000|2021-05-18 04:10:00|5247.8|5197.8|5248.1|5198.1|5248.1|5198.1|5246.9|5196.9|0
1621311300000|2021-05-18 04:15:00|5247.6|5197.6|5246.8|5196.8|5248.1|5198.1|5246.8|5196.8|0
1621311600000|2021-05-18 04:20:00|5245.6|5195.6|5245.5|5195.5|5245.6|5195.6|5245.5|5195.5|0
1621311900000|2021-05-18 04:25:00|5245.6|5195.6|5246.8|5196.8|5248.1|5198.1|5245.6|5195.6|0
1621312200000|2021-05-18 04:30:00|5248.1|5198.1|5248.1|5198.1|5248.1|5198.1|5246.8|5196.8|0
1621312500000|2021-05-18 04:35:00|5248.2|5198.2|5249.4|5199.4|5249.4|5199.4|5248.1|5198.1|0
1621312800000|2021-05-18 04:40:00|5249.1|5199.1|5248.1|5198.1|5249.4|5199.4|5248.1|5198.1|0
1621313100000|2021-05-18 04:45:00|5247.7|5197.7|5248.1|5198.1|5248.1|5198.1|5246.9|5196.9|0
1621313400000|2021-05-18 04:50:00|5246.9|5196.9|5246.9|5196.9|5248.1|5198.1|5246.9|5196.9|0
1621313700000|2021-05-18 04:55:00|5247.3|5197.3|5248.2|5198.2|5248.2|5198.2|5247.3|5197.3|0
1621314000000|2021-05-18 05:00:00|5248.1|5198.1|5246.9|5196.9|5248.1|5198.1|5245.6|5195.6|0
1621314300000|2021-05-18 05:05:00|5246.4|5196.4|5245.7|5195.7|5246.9|5196.9|5245.6|5195.6|0
1621314600000|2021-05-18 05:10:00|5246.2|5196.2|5247|5197|5247|5197|5245.7|5195.7|0
1621314900000|2021-05-18 05:15:00|5247.5|5197.5|5247|5197|5248.3|5198.3|5247|5197|0
1621315200000|2021-05-18 05:20:00|5248.3|5198.3|5247.1|5197.1|5248.3|5198.3|5247|5197|0
1621315500000|2021-05-18 05:25:00|5247.6|5197.6|5248.4|5198.4|5248.4|5198.4|5247.1|5197.1|0
1621315800000|2021-05-18 05:30:00|5248.3|5198.3|5247.2|5197.2|5248.4|5198.4|5245.9|5195.9|0
1621316100000|2021-05-18 05:35:00|5247.8|5197.8|5248.4|5198.4|5248.4|5198.4|5247.1|5197.1|0
1621316400000|2021-05-18 05:40:00|5248.3|5198.3|5248.4|5198.4|5248.4|5198.4|5248.3|5198.3|0
1621316700000|2021-05-18 05:45:00|5248.3|5198.3|5248.3|5198.3|5249.6|5199.6|5248.3|5198.3|0
1621317000000|2021-05-18 05:50:00|5249.6|5199.6|5249.6|5199.6|5249.6|5199.6|5248.3|5198.3|0
1621317300000|2021-05-18 05:55:00|5249.3|5199.3|5249.6|5199.6|5249.6|5199.6|5248.3|5198.3|0
1621317600000|2021-05-18 06:00:00|5249.5|5199.5|5249.6|5199.6|5250.9|5200.9|5248.3|5198.3|0
1621317900000|2021-05-18 06:05:00|5249.7|5199.7|5250.9|5200.9|5250.9|5200.9|5249.6|5199.6|0
1621318200000|2021-05-18 06:10:00|5250.4|5200.4|5248.5|5198.5|5250.9|5200.9|5248.4|5198.4|0
1621318500000|2021-05-18 06:15:00|5248.7|5198.7|5251|5201|5253.5|5203.5|5248.5|5198.5|0
1621318800000|2021-05-18 06:20:00|5250.5|5200.5|5251.1|5201.1|5251.1|5201.1|5249.8|5199.8|0
1621319100000|2021-05-18 06:25:00|5251.5|5201.5|5252.3|5202.3|5252.3|5202.3|5251.1|5201.1|0
1621319400000|2021-05-18 06:30:00|5252.8|5202.8|5252.3|5202.3|5253.5|5203.5|5251.1|5201.1|0
1621319700000|2021-05-18 06:35:00|5252.8|5202.8|5253.6|5203.6|5253.6|5203.6|5252.3|5202.3|0
1621320000000|2021-05-18 06:40:00|5254.9|5204.9|5254.8|5204.8|5254.9|5204.9|5253.6|5203.6|0
1621320300000|2021-05-18 06:45:00|5254.9|5204.9|5256.2|5206.2|5256.2|5206.2|5253.6|5203.6|0
1621320600000|2021-05-18 06:50:00|5256.1|5206.1|5253.7|5203.7|5257.5|5207.5|5253.7|5203.7|0
1621320900000|2021-05-18 06:55:00|5253.2|5203.2|5248.7|5198.7|5253.2|5203.2|5248.7|5198.7|0
1621321200000|2021-05-18 07:00:00|5248.2|5198.2|5251.2|5201.2|5252.5|5202.5|5247.5|5197.5|0
1621321500000|2021-05-18 07:05:00|5250.7|5200.7|5243.8|5223.8|5252.4|5226.2|5241.4|5200|0
1621321800000|2021-05-18 07:10:00|5243.9|5223.9|5236.5|5216.5|5245.2|5225.2|5235|5215|0
1621322100000|2021-05-18 07:15:00|5236.6|5216.6|5251.1|5231.1|5251.1|5231.1|5236.6|5216.6|0
1621322400000|2021-05-18 07:20:00|5251.2|5231.2|5248.2|5228.2|5252.5|5232.5|5248.2|5228.2|0
1621322700000|2021-05-18 07:25:00|5248.5|5228.5|5251.1|5231.1|5252|5232|5248.1|5228.1|0
1621323000000|2021-05-18 07:30:00|5251.3|5231.3|5250|5230|5253.3|5233.3|5249|5229|0
1621323300000|2021-05-18 07:35:00|5249.4|5229.4|5249.4|5229.4|5249.8|5229.8|5245|5225|0
1621323600000|2021-05-18 07:40:00|5249.6|5229.6|5249.9|5229.9|5251.3|5231.3|5248.5|5228.5|0
1621323900000|2021-05-18 07:45:00|5250.1|5230.1|5248.4|5228.4|5251|5231|5247.5|5227.5|0
1621324200000|2021-05-18 07:50:00|5248.5|5228.5|5250.3|5230.3|5250.5|5230.5|5247.1|5227.1|0
1621324500000|2021-05-18 07:55:00|5250.1|5230.1|5251.1|5231.1|5252.9|5232.9|5249.9|5229.9|0
1621324800000|2021-05-18 08:00:00|5251.3|5231.3|5253.7|5233.7|5254.1|5234.1|5250.8|5230.8|0
1621325100000|2021-05-18 08:05:00|5253.5|5233.5|5249.4|5229.4|5253.8|5233.8|5249.1|5229.1|0
1621325400000|2021-05-18 08:10:00|5249.3|5229.3|5253.7|5233.7|5253.7|5233.7|5248.4|5228.4|0
1621325700000|2021-05-18 08:15:00|5253.8|5233.8|5255.6|5235.6|5256.8|5236.8|5253|5233|0
1621326000000|2021-05-18 08:20:00|5255.5|5235.5|5257.5|5237.5|5257.5|5237.5|5254.1|5234.1|0
1621326300000|2021-05-18 08:25:00|5257.3|5237.3|5255.2|5235.2|5257.4|5237.4|5254.9|5234.9|0
1621326600000|2021-05-18 08:30:00|5255.3|5235.3|5255.7|5235.7|5256.2|5236.2|5254.5|5234.5|0
1621326900000|2021-05-18 08:35:00|5255.8|5235.8|5256.3|5236.3|5257.7|5237.7|5254.2|5234.2|0
1621327200000|2021-05-18 08:40:00|5256.2|5236.2|5257|5237|5257.2|5237.2|5255.1|5235.1|0
1621327500000|2021-05-18 08:45:00|5257.1|5237.1|5259.2|5239.2|5259.2|5239.2|5256.3|5236.3|0
1621327800000|2021-05-18 08:50:00|5259|5239|5256.7|5236.7|5259.4|5239.4|5256.6|5236.6|0
1621328100000|2021-05-18 08:55:00|5256.6|5236.6|5255|5235|5256.7|5236.7|5254.4|5234.4|0
1621328400000|2021-05-18 09:00:00|5255.1|5235.1|5258.3|5238.3|5258.3|5238.3|5253.8|5233.8|0
1621328700000|2021-05-18 09:05:00|5258.4|5238.4|5259.2|5239.2|5259.2|5239.2|5256.8|5236.8|0
1621329000000|2021-05-18 09:10:00|5259.1|5239.1|5260.5|5240.5|5260.9|5240.9|5258.3|5238.3|0
1621329300000|2021-05-18 09:15:00|5260.3|5240.3|5260.3|5240.3|5260.7|5240.7|5258.2|5238.2|0
1621329600000|2021-05-18 09:20:00|5260.4|5240.4|5264|5244|5264.2|5244.2|5260.2|5240.2|0
1621329900000|2021-05-18 09:25:00|5263.9|5243.9|5261.1|5241.1|5264.4|5244.4|5261.1|5241.1|0
1621330200000|2021-05-18 09:30:00|5261.7|5241.7|5262.1|5242.1|5262.7|5242.7|5261.1|5241.1|0
1621330500000|2021-05-18 09:35:00|5262|5242|5264|5244|5265.7|5245.7|5261.9|5241.9|0
1621330800000|2021-05-18 09:40:00|5264.6|5244.6|5267.4|5247.4|5267.4|5247.4|5264.6|5244.6|0
1621331100000|2021-05-18 09:45:00|5267.2|5247.2|5265.7|5245.7|5268.6|5248.6|5265.7|5245.7|0
1621331400000|2021-05-18 09:50:00|5265.6|5245.6|5264.9|5244.9|5266.9|5246.9|5264.7|5244.7|0
1621331700000|2021-05-18 09:55:00|5265.2|5245.2|5262.9|5242.9|5265.5|5245.5|5262.7|5242.7|0
1621332000000|2021-05-18 10:00:00|5262.7|5242.7|5266.1|5246.1|5266.1|5246.1|5262.4|5242.4|0
1621332300000|2021-05-18 10:05:00|5266.5|5246.5|5266.7|5246.7|5268.2|5248.2|5265.8|5245.8|0
1621332600000|2021-05-18 10:10:00|5266.5|5246.5|5266.7|5246.7|5268.3|5248.3|5266.2|5246.2|0
1621332900000|2021-05-18 10:15:00|5266.4|5246.4|5268|5248|5268.3|5248.3|5263.2|5243.2|0
1621333200000|2021-05-18 10:20:00|5268.1|5248.1|5268|5248|5268.8|5248.8|5267.3|5247.3|0
1621333500000|2021-05-18 10:25:00|5268.1|5248.1|5265.4|5245.4|5268.5|5248.5|5265.4|5245.4|0
1621333800000|2021-05-18 10:30:00|5265.3|5245.3|5265.3|5245.3|5265.6|5245.6|5264.3|5244.3|0
1621334100000|2021-05-18 10:35:00|5265.2|5245.2|5266.4|5246.4|5267.1|5247.1|5264.9|5244.9|0
1621334400000|2021-05-18 10:40:00|5266.5|5246.5|5266.8|5246.8|5267|5247|5265.2|5245.2|0
1621334700000|2021-05-18 10:45:00|5266.9|5246.9|5268|5248|5268|5248|5266.9|5246.9|0
1621335000000|2021-05-18 10:50:00|5268.2|5248.2|5266.9|5246.9|5268.2|5248.2|5265.7|5245.7|0
1621335300000|2021-05-18 10:55:00|5267.3|5247.3|5268.6|5248.6|5268.7|5248.7|5267.2|5247.2|0
1621335600000|2021-05-18 11:00:00|5268.8|5248.8|5269.1|5249.1|5269.8|5249.8|5268.1|5248.1|0
1621335900000|2021-05-18 11:05:00|5269.2|5249.2|5268.1|5248.1|5269.3|5249.3|5267.8|5247.8|0
1621336200000|2021-05-18 11:10:00|5268.2|5248.2|5268|5248|5269.3|5249.3|5268|5248|0
1621336500000|2021-05-18 11:15:00|5268.2|5248.2|5270.2|5250.2|5270.4|5250.4|5268.2|5248.2|0
1621336800000|2021-05-18 11:20:00|5270.3|5250.3|5270.1|5250.1|5270.4|5250.4|5269.3|5249.3|0
1621337100000|2021-05-18 11:25:00|5269.9|5249.9|5268.8|5248.8|5269.9|5249.9|5266.1|5246.1|0
1621337400000|2021-05-18 11:30:00|5268.7|5248.7|5273.2|5253.2|5273.2|5253.2|5267.3|5247.3|0
1621337700000|2021-05-18 11:35:00|5272.9|5252.9|5300.9|5280.9|5301.4|5281.4|5272.7|5252.7|0
1621338000000|2021-05-18 11:40:00|5301.2|5281.2|5302.1|5282.1|5302.6|5282.6|5301.2|5281.2|0
1621338600000|2021-05-18 11:50:00|5326.1|5306.1|5326.1|5306.1|5326.1|5306.1|5326.1|5306.1|0
1621338900000|2021-05-18 11:55:00|5326.3|5306.3|5325.7|5305.7|5326.5|5306.5|5323.7|5303.7|0
1621339200000|2021-05-18 12:00:00|5326|5306|5326.1|5306.1|5326.7|5306.7|5324.3|5304.3|0
1621339500000|2021-05-18 12:05:00|5326.4|5306.4|5326.2|5306.2|5327.3|5307.3|5326.1|5306.1|0
1621339800000|2021-05-18 12:10:00|5326.3|5306.3|5327.7|5307.7|5327.7|5307.7|5325.9|5305.9|0
1621340100000|2021-05-18 12:15:00|5327.6|5307.6|5320.5|5300.5|5328.2|5308.2|5320.5|5300.5|0
1621340400000|2021-05-18 12:20:00|5320.9|5300.9|5317.1|5297.1|5321.9|5301.9|5316.5|5296.5|0
1621340700000|2021-05-18 12:25:00|5316.7|5296.7|5314.2|5294.2|5317.2|5297.2|5312.1|5292.1|0
1621341000000|2021-05-18 12:30:00|5313.9|5293.9|5316.5|5296.5|5318.1|5298.1|5313.8|5293.8|0
1621341300000|2021-05-18 12:35:00|5316.6|5296.6|5316.3|5296.3|5319.2|5299.2|5315.3|5295.3|0
1621341600000|2021-05-18 12:40:00|5316.8|5296.8|5315.2|5295.2|5317.4|5297.4|5315|5295|0
1621341900000|2021-05-18 12:45:00|5315.1|5295.1|5312.8|5292.8|5316.8|5296.8|5312.8|5292.8|0
1621342200000|2021-05-18 12:50:00|5312.7|5292.7|5309.6|5289.6|5312.7|5292.7|5308.6|5288.6|0
1621342500000|2021-05-18 12:55:00|5309.8|5289.8|5314.4|5294.4|5314.4|5294.4|5309.1|5289.1|0
1621342800000|2021-05-18 13:00:00|5314.2|5294.2|5310.2|5290.2|5314.7|5294.7|5310.2|5290.2|0
1621343100000|2021-05-18 13:05:00|5309.9|5289.9|5309.5|5289.5|5311.2|5291.2|5308.5|5288.5|0
1621343400000|2021-05-18 13:10:00|5309.3|5289.3|5311.5|5291.5|5311.5|5291.5|5308.3|5288.3|0
1621343700000|2021-05-18 13:15:00|5311.4|5291.4|5315.7|5295.7|5315.7|5295.7|5310.4|5290.4|0
1621344000000|2021-05-18 13:20:00|5315.8|5295.8|5317|5297|5319.7|5299.7|5315.8|5295.8|0
1621344300000|2021-05-18 13:25:00|5316.8|5296.8|5316.8|5296.8|5317.8|5297.8|5315.4|5295.4|0
1621344600000|2021-05-18 13:30:00|5316.7|5296.7|5307.5|5287.5|5319.6|5299.6|5307.5|5287.5|0
1621344900000|2021-05-18 13:35:00|5307|5287|5316.4|5296.4|5318.6|5298.6|5306.2|5286.2|0
1621345200000|2021-05-18 13:40:00|5316.6|5296.6|5312.2|5292.2|5317|5297|5310.5|5290.5|0
1621345500000|2021-05-18 13:45:00|5312.5|5292.5|5314.7|5294.7|5315.3|5295.3|5308.1|5288.1|0
1621345800000|2021-05-18 13:50:00|5315.3|5295.3|5312.3|5292.3|5315.7|5295.7|5311.4|5291.4|0
1621346100000|2021-05-18 13:55:00|5312.5|5292.5|5309.7|5289.7|5314.9|5294.9|5308.1|5288.1|0
1621346400000|2021-05-18 14:00:00|5309.3|5289.3|5306.8|5286.8|5309.6|5289.6|5302.5|5282.5|0
1621346700000|2021-05-18 14:05:00|5307.2|5287.2|5307.9|5287.9|5308.6|5288.6|5305.2|5285.2|0
1621347000000|2021-05-18 14:10:00|5308|5288|5311.4|5291.4|5311.7|5291.7|5307.2|5287.2|0
1621347300000|2021-05-18 14:15:00|5311.9|5291.9|5309|5289|5312.7|5292.7|5309|5289|0
1621347600000|2021-05-18 14:20:00|5309.1|5289.1|5309|5289|5311.1|5291.1|5307|5287|0
1621347900000|2021-05-18 14:25:00|5308.4|5288.4|5308.2|5288.2|5309.4|5289.4|5307.8|5287.8|0
1621348200000|2021-05-18 14:30:00|5308.1|5288.1|5306.1|5286.1|5309.1|5289.1|5305.1|5285.1|0
1621348500000|2021-05-18 14:35:00|5306.3|5286.3|5305.1|5285.1|5308.2|5288.2|5305.1|5285.1|0
1621348800000|2021-05-18 14:40:00|5305.2|5285.2|5299.3|5279.3|5305.9|5285.9|5298.9|5278.9|0
1621349100000|2021-05-18 14:45:00|5299.2|5279.2|5300.9|5280.9|5302.2|5282.2|5298.1|5278.1|0
1621349400000|2021-05-18 14:50:00|5301.2|5281.2|5299.8|5279.8|5301.8|5281.8|5299.8|5279.8|0
1621349700000|2021-05-18 14:55:00|5299.7|5279.7|5304.1|5284.1|5305.1|5285.1|5299.7|5279.7|0
1621350000000|2021-05-18 15:00:00|5304|5284|5302.4|5282.4|5304.1|5284.1|5301.6|5281.6|0
1621350300000|2021-05-18 15:05:00|5302.2|5282.2|5298|5278|5302.8|5282.8|5298|5278|0
1621350600000|2021-05-18 15:10:00|5298.3|5278.3|5298.1|5278.1|5300.4|5280.4|5297.7|5277.7|0
1621350900000|2021-05-18 15:15:00|5298|5278|5295.3|5275.3|5298|5278|5294.5|5274.5|0
1621351200000|2021-05-18 15:20:00|5295.4|5275.4|5298|5278|5298.3|5278.3|5294.9|5274.9|0
1621351500000|2021-05-18 15:25:00|5298.2|5278.2|5297.7|5277.7|5299|5279|5296.3|5276.3|0
1621351800000|2021-05-18 15:30:00|5311.2|5261.2|5302.3|5252.3|5312.5|5262.5|5302.3|5252.3|0
1621352100000|2021-05-18 15:35:00|5301.8|5251.8|5303.7|5253.7|5304.9|5254.9|5301|5251|0
1621352400000|2021-05-18 15:40:00|5303.6|5253.6|5301|5251|5303.6|5253.6|5298.4|5248.4|0
1621352700000|2021-05-18 15:45:00|5301.1|5251.1|5302.5|5252.5|5302.5|5252.5|5298.4|5248.4|0
1621353000000|2021-05-18 15:50:00|5302.4|5252.4|5298.5|5248.5|5302.4|5252.4|5298.5|5248.5|0
1621353300000|2021-05-18 15:55:00|5299.8|5249.8|5299.7|5249.7|5301.1|5251.1|5298.4|5248.4|0
1621353600000|2021-05-18 16:00:00|5299.6|5249.6|5299.7|5249.7|5301|5251|5298.3|5248.3|0
1621353900000|2021-05-18 16:05:00|5298.4|5248.4|5298.4|5248.4|5299.8|5249.8|5298.4|5248.4|0
1621354200000|2021-05-18 16:10:00|5298|5248|5298.6|5248.6|5299.8|5249.8|5297.2|5247.2|0
1621354500000|2021-05-18 16:15:00|5298.5|5248.5|5297.2|5247.2|5298.6|5248.6|5297.2|5247.2|0
1621354800000|2021-05-18 16:20:00|5297.3|5247.3|5299.9|5249.9|5299.9|5249.9|5297.2|5247.2|0
1621355100000|2021-05-18 16:25:00|5299.4|5249.4|5301.2|5251.2|5301.3|5251.3|5298.6|5248.6|0
1621355400000|2021-05-18 16:30:00|5301.3|5251.3|5301.3|5251.3|5301.3|5251.3|5299.9|5249.9|0
1621355700000|2021-05-18 16:35:00|5301.2|5251.2|5300|5250|5301.3|5251.3|5300|5250|0
1621356000000|2021-05-18 16:40:00|5300.5|5250.5|5302.5|5252.5|5302.5|5252.5|5300.5|5250.5|0
1621356900000|2021-05-18 16:55:00|5302|5252|5298.7|5248.7|5302|5252|5298.6|5248.6|0
1621357200000|2021-05-18 17:00:00|5299.1|5249.1|5298.7|5248.7|5300|5250|5298.6|5248.6|0
1621357500000|2021-05-18 17:05:00|5298.6|5248.6|5298.6|5248.6|5298.7|5248.7|5296|5246|0
1621357800000|2021-05-18 17:10:00|5298.5|5248.5|5298.6|5248.6|5299.9|5249.9|5297.9|5247.9|0
1621358100000|2021-05-18 17:15:00|5298.5|5248.5|5299.8|5249.8|5299.8|5249.8|5297.3|5247.3|0
1621358400000|2021-05-18 17:20:00|5299.9|5249.9|5302.4|5252.4|5302.5|5252.5|5299.8|5249.8|0
1621358700000|2021-05-18 17:25:00|5301.9|5251.9|5305|5255|5305.1|5255.1|5301.1|5251.1|0
1621359000000|2021-05-18 17:30:00|5305.1|5255.1|5303.8|5253.8|5305.1|5255.1|5302.4|5252.4|0
1621359300000|2021-05-18 17:35:00|5303.7|5253.7|5302.4|5252.4|5303.8|5253.8|5301.1|5251.1|0
1621359600000|2021-05-18 17:40:00|5302.5|5252.5|5299.9|5249.9|5302.5|5252.5|5298.6|5248.6|0
1621359900000|2021-05-18 17:45:00|5298.6|5248.6|5298.6|5248.6|5301.2|5251.2|5298.5|5248.5|0
1621360200000|2021-05-18 17:50:00|5298.5|5248.5|5297.3|5247.3|5298.6|5248.6|5296|5246|0
1621360500000|2021-05-18 17:55:00|5297.8|5247.8|5296|5246|5298.6|5248.6|5296|5246|0
1621360800000|2021-05-18 18:00:00|5296.5|5246.5|5295.9|5245.9|5297.3|5247.3|5294.6|5244.6|0
1621361100000|2021-05-18 18:05:00|5296.4|5246.4|5295.9|5245.9|5297.9|5247.9|5295.9|5245.9|0
1621361400000|2021-05-18 18:10:00|5296.4|5246.4|5297.3|5247.3|5298.5|5248.5|5295.9|5245.9|0
1621361700000|2021-05-18 18:15:00|5297.2|5247.2|5297.1|5247.1|5298.5|5248.5|5297.1|5247.1|0
1621362000000|2021-05-18 18:20:00|5297.2|5247.2|5294.4|5244.4|5298.4|5248.4|5294.3|5244.3|0
1621362300000|2021-05-18 18:25:00|5294.3|5244.3|5293.1|5243.1|5294.5|5244.5|5293.1|5243.1|0
1621362600000|2021-05-18 18:30:00|5293.2|5243.2|5287.8|5237.8|5294.4|5244.4|5287.8|5237.8|0
1621362900000|2021-05-18 18:35:00|5287.7|5237.7|5286.4|5236.4|5289.1|5239.1|5285.7|5235.7|0
1621363200000|2021-05-18 18:40:00|5286.9|5236.9|5286.3|5236.3|5287.8|5237.8|5283.7|5233.7|0
1621363500000|2021-05-18 18:45:00|5285.8|5235.8|5285.9|5235.9|5286.3|5236.3|5282.3|5232.3|0
1621363800000|2021-05-18 18:50:00|5286.3|5236.3|5286.4|5236.4|5287.7|5237.7|5285|5235|0
1621364100000|2021-05-18 18:55:00|5286.3|5236.3|5290.4|5240.4|5290.4|5240.4|5285.1|5235.1|0
1621364400000|2021-05-18 19:00:00|5290.3|5240.3|5290.4|5240.4|5290.5|5240.5|5287.8|5237.8|0
1621364700000|2021-05-18 19:05:00|5290.5|5240.5|5291.7|5241.7|5291.7|5241.7|5289.1|5239.1|0
1621365000000|2021-05-18 19:10:00|5291.8|5241.8|5290.3|5240.3|5293|5243|5290.2|5240.2|0
1621365300000|2021-05-18 19:15:00|5290.5|5240.5|5293|5243|5293|5243|5290.2|5240.2|0
1621365600000|2021-05-18 19:20:00|5292.9|5242.9|5291.7|5241.7|5293|5243|5291.7|5241.7|0
1621365900000|2021-05-18 19:25:00|5291.8|5241.8|5294.3|5244.3|5295.5|5245.5|5291.7|5241.7|0
1621366200000|2021-05-18 19:30:00|5295.5|5245.5|5296.9|5246.9|5296.9|5246.9|5294.2|5244.2|0
1621366500000|2021-05-18 19:35:00|5296.4|5246.4|5294.3|5244.3|5296.9|5246.9|5294.2|5244.2|0
1621366800000|2021-05-18 19:40:00|5294.4|5244.4|5295.6|5245.6|5295.7|5245.7|5293|5243|0
1621367100000|2021-05-18 19:45:00|5296.1|5246.1|5286.3|5236.3|5296.9|5246.9|5286.2|5236.2|0
1621367400000|2021-05-18 19:50:00|5285.8|5235.8|5279.5|5229.5|5285.8|5235.8|5278.2|5228.2|0
1621367700000|2021-05-18 19:55:00|5279.7|5229.7|5277.6|5227.6|5280.9|5230.9|5276.1|5226.1|0
1621368000000|2021-05-18 20:00:00|5277.9|5227.9|5278.6|5228.6|5279.5|5229.5|5275.1|5225.1|0
1621368300000|2021-05-18 20:05:00|5278.5|5228.5|5280.7|5230.7|5280.9|5230.9|5275.4|5225.4|0
1621368600000|2021-05-18 20:10:00|5280.9|5230.9|5277.6|5227.6|5281.2|5231.2|5277|5227|0
1621368900000|2021-05-18 20:15:00|5278.3|5228.3|5277.1|5227.1|5278.3|5228.3|5277.1|5227.1|0
1621369200000|2021-05-18 20:20:00|5277.4|5227.4|5276.8|5226.8|5277.5|5227.5|5276.4|5226.4|0
1621369500000|2021-05-18 20:25:00|5276.6|5226.6|5276.6|5226.6|5276.8|5226.8|5276.4|5226.4|0
1621369800000|2021-05-18 20:30:00|5276.5|5226.5|5272.1|5222.1|5277.4|5227.4|5271|5221|0
1621370100000|2021-05-18 20:35:00|5272.5|5222.5|5266.7|5216.7|5273.3|5223.3|5265.3|5215.3|0
1621370400000|2021-05-18 20:40:00|5266.4|5216.4|5269.3|5219.3|5269.9|5219.9|5266.2|5216.2|0
1621370700000|2021-05-18 20:45:00|5269.4|5219.4|5267.6|5217.6|5269.9|5219.9|5266.7|5216.7|0
1621371000000|2021-05-18 20:50:00|5267.9|5217.9|5267.3|5217.3|5269.3|5219.3|5266.4|5216.4|0
1621371300000|2021-05-18 20:55:00|5267.4|5217.4|5267.8|5217.8|5269.1|5219.1|5267.3|5217.3|0
1621371600000|2021-05-18 21:00:00|5267.9|5217.9|5268.3|5218.3|5268.4|5218.4|5267.8|5217.8|0
1621371900000|2021-05-18 21:05:00|5268.1|5218.1|5268.1|5218.1|5268.5|5218.5|5268|5218|0
1621372200000|2021-05-18 21:10:00|5268|5218|5268.1|5218.1|5268.4|5218.4|5268|5218|0
1621372500000|2021-05-18 21:15:00|5268.3|5218.3|5267.5|5217.5|5268.4|5218.4|5267.5|5217.5|0
1621372800000|2021-05-18 21:20:00|5267.9|5217.9|5267.8|5217.8|5268.1|5218.1|5267.5|5217.5|0
1621373100000|2021-05-18 21:25:00|5267.9|5217.9|5267.4|5217.4|5267.9|5217.9|5266.9|5216.9|0
1621373400000|2021-05-18 21:30:00|5267.2|5217.2|5267.2|5217.2|5267.3|5217.3|5266.6|5216.6|0
1621373700000|2021-05-18 21:35:00|5267.1|5217.1|5267.3|5217.3|5267.4|5217.4|5266.9|5216.9|0
1621374000000|2021-05-18 21:40:00|5267.4|5217.4|5267.4|5217.4|5267.7|5217.7|5267.3|5217.3|0
1621374300000|2021-05-18 21:45:00|5267.5|5217.5|5268.1|5218.1|5268.1|5218.1|5267.3|5217.3|0
1621374600000|2021-05-18 21:50:00|5268.3|5218.3|5268.1|5218.1|5268.4|5218.4|5268.1|5218.1|0
1621374900000|2021-05-18 21:55:00|5268.4|5218.4|5267.9|5217.9|5268.4|5218.4|5267.8|5217.8|0
1621375200000|2021-05-18 22:00:00|5267.8|5217.8|5271.4|5221.4|5271.4|5221.4|5267.4|5217.4|0
1621375500000|2021-05-18 22:05:00|5271.6|5221.6|5274.7|5224.7|5274.7|5224.7|5271.4|5221.4|0
1621375800000|2021-05-18 22:10:00|5274.8|5224.8|5273.3|5223.3|5275.5|5225.5|5273|5223|0
1621376100000|2021-05-18 22:15:00|5273|5223|5272.6|5222.6|5273.3|5223.3|5272.1|5222.1|0
1621376400000|2021-05-18 22:20:00|5272.7|5222.7|5273.3|5223.3|5273.8|5223.8|5271.6|5221.6|0
1621376700000|2021-05-18 22:25:00|5273.2|5223.2|5273|5223|5273.7|5223.7|5272.4|5222.4|0
1621377000000|2021-05-18 22:30:00|5273.2|5223.2|5275|5225|5275.3|5225.3|5273.2|5223.2|0
1621377300000|2021-05-18 22:35:00|5274.7|5224.7|5275.3|5225.3|5275.9|5225.9|5274.7|5224.7|0
1621377600000|2021-05-18 22:40:00|5275.4|5225.4|5276.1|5226.1|5276.5|5226.5|5275|5225|0
1621377900000|2021-05-18 22:45:00|5276.5|5226.5|5276.5|5226.5|5276.7|5226.7|5275.3|5225.3|0
1621378200000|2021-05-18 22:50:00|5276.4|5226.4|5275.5|5225.5|5276.5|5226.5|5275|5225|0
1621378500000|2021-05-18 22:55:00|5275.6|5225.6|5273.8|5223.8|5275.8|5225.8|5273.6|5223.6|0
1621378800000|2021-05-18 23:00:00|5274|5224|5275.8|5225.8|5275.8|5225.8|5273.8|5223.8|0
1621379100000|2021-05-18 23:05:00|5275.5|5225.5|5278.6|5228.6|5279|5229|5275.5|5225.5|0
1621379400000|2021-05-18 23:10:00|5278.7|5228.7|5278.4|5228.4|5279.9|5229.9|5278|5228|0
1621379700000|2021-05-18 23:15:00|5278.2|5228.2|5277.8|5227.8|5278.4|5228.4|5277.8|5227.8|0
1621380000000|2021-05-18 23:20:00|5278|5228|5279|5229|5279|5229|5277.8|5227.8|0
1621380300000|2021-05-18 23:25:00|5278.9|5228.9|5278.2|5228.2|5278.9|5228.9|5277.3|5227.3|0
1621380600000|2021-05-18 23:30:00|5278.3|5228.3|5276.1|5226.1|5278.3|5228.3|5276.1|5226.1|0
1621380900000|2021-05-18 23:35:00|5275.9|5225.9|5273|5223|5275.9|5225.9|5272.1|5222.1|0
1621381200000|2021-05-18 23:40:00|5273.2|5223.2|5270.9|5220.9|5274.1|5224.1|5270.7|5220.7|0
1621381500000|2021-05-18 23:45:00|5271|5221|5268.7|5218.7|5271.7|5221.7|5268.4|5218.4|0
1621381800000|2021-05-18 23:50:00|5268.8|5218.8|5269|5219|5269.2|5219.2|5267.5|5217.5|0
1621382100000|2021-05-18 23:55:00|5268.9|5218.9|5264.1|5214.1|5268.9|5218.9|5264.1|5214.1|0
1621382400000|2021-05-19 00:00:00|5264.2|5214.2|5262.1|5212.1|5266.7|5216.7|5261.8|5211.8|0
1621382700000|2021-05-19 00:05:00|5261.9|5211.9|5263.5|5213.5|5263.8|5213.8|5259.2|5209.2|0
1621383000000|2021-05-19 00:10:00|5263.6|5213.6|5267.6|5217.6|5268.1|5218.1|5263.5|5213.5|0
1621383300000|2021-05-19 00:15:00|5267.4|5217.4|5263.2|5213.2|5267.4|5217.4|5259.4|5209.4|0
1621383600000|2021-05-19 00:20:00|5263.1|5213.1|5268.3|5218.3|5270.9|5220.9|5263.1|5213.1|0
1621383900000|2021-05-19 00:25:00|5268.4|5218.4|5273.4|5223.4|5273.4|5223.4|5268.4|5218.4|0
1621384200000|2021-05-19 00:30:00|5273.5|5223.5|5270.9|5220.9|5274.1|5224.1|5269.7|5219.7|0
1621384500000|2021-05-19 00:35:00|5270.5|5220.5|5269.6|5219.6|5270.5|5220.5|5265.8|5215.8|0
1621384800000|2021-05-19 00:40:00|5269.7|5219.7|5273.5|5223.5|5273.5|5223.5|5269.6|5219.6|0
1621385100000|2021-05-19 00:45:00|5273|5223|5274.9|5224.9|5276.1|5226.1|5272.2|5222.2|0
1621385400000|2021-05-19 00:50:00|5276.2|5226.2|5274.8|5224.8|5276.2|5226.2|5274.8|5224.8|0
1621385700000|2021-05-19 00:55:00|5276.1|5226.1|5272.3|5222.3|5276.1|5226.1|5270.9|5220.9|0
1621386000000|2021-05-19 01:00:00|5272.2|5222.2|5276.2|5226.2|5277.5|5227.5|5268.4|5218.4|0
1621386300000|2021-05-19 01:05:00|5276.7|5226.7|5281.5|5231.5|5282.5|5232.5|5276.2|5226.2|0
1621386600000|2021-05-19 01:10:00|5281.9|5231.9|5278.7|5228.7|5281.9|5231.9|5278.7|5228.7|0
1621386900000|2021-05-19 01:15:00|5278.2|5228.2|5274.8|5224.8|5278.7|5228.7|5274.8|5224.8|0
1621387200000|2021-05-19 01:20:00|5274.9|5224.9|5270.9|5220.9|5274.9|5224.9|5269.5|5219.5|0
1621387500000|2021-05-19 01:25:00|5270.4|5220.4|5271|5221|5272.3|5222.3|5269.6|5219.6|0
1621387800000|2021-05-19 01:30:00|5269.7|5219.7|5269.7|5219.7|5272.3|5222.3|5269.7|5219.7|0
1621388100000|2021-05-19 01:35:00|5271|5221|5268.5|5218.5|5271|5221|5267.1|5217.1|0
1621388400000|2021-05-19 01:40:00|5268.4|5218.4|5267.2|5217.2|5269.7|5219.7|5265.9|5215.9|0
1621388700000|2021-05-19 01:45:00|5267.1|5217.1|5268.4|5218.4|5268.4|5218.4|5264.5|5214.5|0
1621389000000|2021-05-19 01:50:00|5268.1|5218.1|5265.8|5215.8|5268.1|5218.1|5264.5|5214.5|0
1621389300000|2021-05-19 01:55:00|5265.9|5215.9|5267.2|5217.2|5268.5|5218.5|5265.9|5215.9|0
1621389600000|2021-05-19 02:00:00|5267.1|5217.1|5262|5212|5267.1|5217.1|5261.9|5211.9|0
1621389900000|2021-05-19 02:05:00|5261.9|5211.9|5261.9|5211.9|5263.3|5213.3|5260.7|5210.7|0
1621390200000|2021-05-19 02:10:00|5262|5212|5260.6|5210.6|5262|5212|5260.6|5210.6|0
1621390500000|2021-05-19 02:15:00|5260.3|5210.3|5259.4|5209.4|5260.7|5210.7|5259.3|5209.3|0
1621390800000|2021-05-19 02:20:00|5259.9|5209.9|5263.2|5213.2|5263.2|5213.2|5259.9|5209.9|0
1621391100000|2021-05-19 02:25:00|5262.7|5212.7|5263.2|5213.2|5264.5|5214.5|5261.9|5211.9|0
1621391400000|2021-05-19 02:30:00|5264.5|5214.5|5263.2|5213.2|5264.5|5214.5|5261.9|5211.9|0
1621391700000|2021-05-19 02:35:00|5263.3|5213.3|5263.3|5213.3|5264.5|5214.5|5263.2|5213.2|0
1621392000000|2021-05-19 02:40:00|5263.2|5213.2|5263.3|5213.3|5263.3|5213.3|5261.9|5211.9|0
1621392300000|2021-05-19 02:45:00|5263.8|5213.8|5260.6|5210.6|5264.6|5214.6|5260.6|5210.6|0
1621392600000|2021-05-19 02:50:00|5260.1|5210.1|5257.9|5207.9|5260.6|5210.6|5256.5|5206.5|0
1621392900000|2021-05-19 02:55:00|5257.8|5207.8|5257.9|5207.9|5259.2|5209.2|5257.8|5207.8|0
1621393200000|2021-05-19 03:00:00|5257.8|5207.8|5257.9|5207.9|5259.2|5209.2|5256.6|5206.6|0
1621393500000|2021-05-19 03:05:00|5258.4|5208.4|5259.2|5209.2|5259.2|5209.2|5257.9|5207.9|0
1621393800000|2021-05-19 03:10:00|5259.7|5209.7|5257.9|5207.9|5260.4|5210.4|5257.9|5207.9|0
1621394100000|2021-05-19 03:15:00|5257.8|5207.8|5259.2|5209.2|5259.2|5209.2|5256.5|5206.5|0
1621394400000|2021-05-19 03:20:00|5258.9|5208.9|5259.3|5209.3|5260.6|5210.6|5257.9|5207.9|0
1621394700000|2021-05-19 03:25:00|5259.8|5209.8|5259.3|5209.3|5260.6|5210.6|5258.6|5208.6|0
1621395000000|2021-05-19 03:30:00|5260.6|5210.6|5261.9|5211.9|5261.9|5211.9|5259.3|5209.3|0
1621395300000|2021-05-19 03:35:00|5261.8|5211.8|5261.9|5211.9|5261.9|5211.9|5260.6|5210.6|0
1621395600000|2021-05-19 03:40:00|5261.8|5211.8|5259.3|5209.3|5261.9|5211.9|5259.3|5209.3|0
1621395900000|2021-05-19 03:45:00|5259.8|5209.8|5260.6|5210.6|5261.9|5211.9|5259.3|5209.3|0
1621396200000|2021-05-19 03:50:00|5261.1|5211.1|5261.9|5211.9|5261.9|5211.9|5260.6|5210.6|0
1621396500000|2021-05-19 03:55:00|5262.2|5212.2|5260.6|5210.6|5262.6|5212.6|5260.6|5210.6|0
1621396800000|2021-05-19 04:00:00|5260.1|5210.1|5262|5212|5263.2|5213.2|5259.4|5209.4|0
1621397100000|2021-05-19 04:05:00|5261.9|5211.9|5262|5212|5262|5212|5260.7|5210.7|0
1621397400000|2021-05-19 04:10:00|5261.9|5211.9|5262|5212|5262|5212|5260.7|5210.7|0
1621397700000|2021-05-19 04:15:00|5261.9|5211.9|5259.4|5209.4|5262|5212|5259.4|5209.4|0
1621398000000|2021-05-19 04:20:00|5259.3|5209.3|5259.4|5209.4|5260.6|5210.6|5259.3|5209.3|0
1621398300000|2021-05-19 04:25:00|5259.3|5209.3|5259.8|5209.8|5259.8|5209.8|5259.3|5209.3|0
1621398600000|2021-05-19 04:30:00|5260.6|5210.6|5259.3|5209.3|5260.6|5210.6|5259.3|5209.3|0
1621398900000|2021-05-19 04:35:00|5259.4|5209.4|5258|5208|5260.6|5210.6|5258|5208|0
1621399200000|2021-05-19 04:40:00|5257.9|5207.9|5255.3|5205.3|5257.9|5207.9|5254.1|5204.1|0
1621399500000|2021-05-19 04:45:00|5255.4|5205.4|5252.7|5202.7|5255.4|5205.4|5252.6|5202.6|0
1621399800000|2021-05-19 04:50:00|5252.6|5202.6|5254|5204|5254|5204|5251.3|5201.3|0
1621400100000|2021-05-19 04:55:00|5255.2|5205.2|5255.3|5205.3|5255.3|5205.3|5254|5204|0
1621400400000|2021-05-19 05:00:00|5255.8|5205.8|5256.6|5206.6|5257.8|5207.8|5255.3|5205.3|0
1621400700000|2021-05-19 05:05:00|5256.5|5206.5|5256.5|5206.5|5256.6|5206.6|5256.5|5206.5|0
1621401000000|2021-05-19 05:10:00|5256.6|5206.6|5254|5204|5256.6|5206.6|5253.9|5203.9|0
1621401300000|2021-05-19 05:15:00|5253.9|5203.9|5256.6|5206.6|5256.6|5206.6|5253.9|5203.9|0
1621401600000|2021-05-19 05:20:00|5256.7|5206.7|5256.7|5206.7|5257.9|5207.9|5256.6|5206.6|0
1621401900000|2021-05-19 05:25:00|5256.6|5206.6|5254|5204|5256.7|5206.7|5254|5204|0
1621402200000|2021-05-19 05:30:00|5254.1|5204.1|5254.1|5204.1|5255.4|5205.4|5252.8|5202.8|0
1621402500000|2021-05-19 05:35:00|5252.8|5202.8|5256.7|5206.7|5256.7|5206.7|5252.8|5202.8|0
1621402800000|2021-05-19 05:40:00|5256.8|5206.8|5255.5|5205.5|5258|5208|5254.2|5204.2|0
1621403100000|2021-05-19 05:45:00|5256|5206|5254.3|5204.3|5256.8|5206.8|5254.2|5204.2|0
1621403400000|2021-05-19 05:50:00|5254.2|5204.2|5253|5203|5254.3|5204.3|5252.9|5202.9|0
1621403700000|2021-05-19 05:55:00|5254.3|5204.3|5256.8|5206.8|5256.8|5206.8|5253.1|5203.1|0
1621404000000|2021-05-19 06:00:00|5257.3|5207.3|5256.9|5206.9|5260.6|5210.6|5254.3|5204.3|0
1621404300000|2021-05-19 06:05:00|5257.1|5207.1|5255.5|5205.5|5258.1|5208.1|5251.7|5201.7|0
1621404600000|2021-05-19 06:10:00|5255.1|5205.1|5253|5203|5255.1|5205.1|5251.7|5201.7|0
1621404900000|2021-05-19 06:15:00|5252.8|5202.8|5254.3|5204.3|5254.3|5204.3|5251.8|5201.8|0
1621405200000|2021-05-19 06:20:00|5253.8|5203.8|5255.6|5205.6|5256.9|5206.9|5253|5203|0
1621405500000|2021-05-19 06:25:00|5255.1|5205.1|5251.8|5201.8|5255.6|5205.6|5251.8|5201.8|0
1621405800000|2021-05-19 06:30:00|5251.7|5201.7|5253|5203|5255.5|5205.5|5250.5|5200.5|0
1621406100000|2021-05-19 06:35:00|5252.9|5202.9|5253.1|5203.1|5253.1|5203.1|5249.1|5199.1|0
1621406400000|2021-05-19 06:40:00|5253.5|5203.5|5263.3|5213.3|5265.2|5215.2|5253.5|5203.5|0
1621406700000|2021-05-19 06:45:00|5263.8|5213.8|5265.8|5215.8|5267|5217|5262|5212|0
1621407000000|2021-05-19 06:50:00|5265.7|5215.7|5264.5|5214.5|5265.8|5215.8|5263.2|5213.2|0
1621407300000|2021-05-19 06:55:00|5264|5214|5254.3|5204.3|5264|5214|5254.3|5204.3|0
1621407600000|2021-05-19 07:00:00|5253.9|5203.9|5237.9|5187.9|5254.4|5204.4|5236.6|5186.6|0
1621407900000|2021-05-19 07:05:00|5237.4|5187.4|5244.2|5224.2|5246.9|5226.9|5225.1|5179.1|0
1621408200000|2021-05-19 07:10:00|5244.1|5224.1|5244|5224|5246.5|5226.5|5239.6|5219.6|0
1621408500000|2021-05-19 07:15:00|5244.1|5224.1|5258.5|5238.5|5258.5|5238.5|5239.5|5219.5|0
1621408800000|2021-05-19 07:20:00|5258.6|5238.6|5265.5|5245.5|5265.5|5245.5|5257.4|5237.4|0
1621409100000|2021-05-19 07:25:00|5265.7|5245.7|5264.3|5244.3|5268.3|5248.3|5263.6|5243.6|0
1621409400000|2021-05-19 07:30:00|5264.2|5244.2|5265.9|5245.9|5266|5246|5257.9|5237.9|0
1621409700000|2021-05-19 07:35:00|5266|5246|5265.5|5245.5|5267|5247|5259|5239|0
1621410000000|2021-05-19 07:40:00|5265.8|5245.8|5270.6|5250.6|5270.8|5250.8|5263.3|5243.3|0
1621410300000|2021-05-19 07:45:00|5270.9|5250.9|5269|5249|5275.2|5255.2|5266.3|5246.3|0
1621410600000|2021-05-19 07:50:00|5269.2|5249.2|5259|5239|5270.2|5250.2|5257|5237|0
1621410900000|2021-05-19 07:55:00|5259.5|5239.5|5262.3|5242.3|5262.7|5242.7|5259.3|5239.3|0
1621411200000|2021-05-19 08:00:00|5263.7|5243.7|5268.4|5248.4|5268.4|5248.4|5262.8|5242.8|0
1621411500000|2021-05-19 08:05:00|5268.9|5248.9|5272.9|5252.9|5276|5256|5268.9|5248.9|0
1621411800000|2021-05-19 08:10:00|5273.1|5253.1|5263.4|5243.4|5275.1|5255.1|5263.3|5243.3|0
1621412100000|2021-05-19 08:15:00|5263.6|5243.6|5263.7|5243.7|5265.2|5245.2|5260.4|5240.4|0
1621412400000|2021-05-19 08:20:00|5263.9|5243.9|5261.7|5241.7|5263.9|5243.9|5259|5239|0
1621412700000|2021-05-19 08:25:00|5261.9|5241.9|5258.4|5238.4|5261.9|5241.9|5256.9|5236.9|0
1621413000000|2021-05-19 08:30:00|5258.1|5238.1|5261.4|5241.4|5261.9|5241.9|5258.1|5238.1|0
1621413300000|2021-05-19 08:35:00|5261.1|5241.1|5266.5|5246.5|5266.6|5246.6|5260.7|5240.7|0
1621413600000|2021-05-19 08:40:00|5266.6|5246.6|5259.2|5239.2|5266.6|5246.6|5258.5|5238.5|0
1621413900000|2021-05-19 08:45:00|5259.3|5239.3|5255.3|5235.3|5259.5|5239.5|5254.5|5234.5|0
1621414200000|2021-05-19 08:50:00|5255.2|5235.2|5247.9|5227.9|5255.3|5235.3|5247|5227|0
1621414500000|2021-05-19 08:55:00|5247.8|5227.8|5248.6|5228.6|5248.6|5228.6|5246.6|5226.6|0
1621414800000|2021-05-19 09:00:00|5248.5|5228.5|5258.3|5238.3|5258.4|5238.4|5248.3|5228.3|0
1621415100000|2021-05-19 09:05:00|5258.4|5238.4|5264.3|5244.3|5267|5247|5258.4|5238.4|0
1621415400000|2021-05-19 09:10:00|5264.2|5244.2|5259.5|5239.5|5264.2|5244.2|5257.5|5237.5|0
1621415700000|2021-05-19 09:15:00|5259.4|5239.4|5263.6|5243.6|5265.9|5245.9|5259.1|5239.1|0
1621416000000|2021-05-19 09:20:00|5263.8|5243.8|5267.7|5247.7|5269|5249|5263.1|5243.1|0
1621416300000|2021-05-19 09:25:00|5267.8|5247.8|5268.7|5248.7|5270.6|5250.6|5267.5|5247.5|0
1621416600000|2021-05-19 09:30:00|5268.6|5248.6|5265.7|5245.7|5269.3|5249.3|5264.8|5244.8|0
1621416900000|2021-05-19 09:35:00|5265.5|5245.5|5270.2|5250.2|5270.9|5250.9|5263.1|5243.1|0
1621417200000|2021-05-19 09:40:00|5270.5|5250.5|5270.9|5250.9|5274|5254|5270.4|5250.4|0
1621417500000|2021-05-19 09:45:00|5270.8|5250.8|5269.8|5249.8|5271.3|5251.3|5267.5|5247.5|0
1621417800000|2021-05-19 09:50:00|5269.9|5249.9|5269.6|5249.6|5271.9|5251.9|5269.6|5249.6|0
1621418100000|2021-05-19 09:55:00|5269.7|5249.7|5270.7|5250.7|5271.8|5251.8|5267.3|5247.3|0
1621418400000|2021-05-19 10:00:00|5270.4|5250.4|5272.8|5252.8|5273.5|5253.5|5269.3|5249.3|0
1621418700000|2021-05-19 10:05:00|5272.2|5252.2|5270.6|5250.6|5272.7|5252.7|5270.4|5250.4|0
1621419000000|2021-05-19 10:10:00|5270.1|5250.1|5271.9|5251.9|5272.9|5252.9|5270|5250|0
1621419300000|2021-05-19 10:15:00|5271.8|5251.8|5273.5|5253.5|5274|5254|5271.4|5251.4|0
1621419600000|2021-05-19 10:20:00|5273.6|5253.6|5275.2|5255.2|5275.2|5255.2|5272.9|5252.9|0
1621419900000|2021-05-19 10:25:00|5275.3|5255.3|5277.2|5257.2|5277.5|5257.5|5274.3|5254.3|0
1621420200000|2021-05-19 10:30:00|5277|5257|5272.4|5252.4|5277.5|5257.5|5272.4|5252.4|0
1621420500000|2021-05-19 10:35:00|5272.3|5252.3|5273.2|5253.2|5273.8|5253.8|5272.2|5252.2|0
1621420800000|2021-05-19 10:40:00|5273.4|5253.4|5273.9|5253.9|5274|5254|5271.5|5251.5|0
1621421100000|2021-05-19 10:45:00|5274|5254|5272.6|5252.6|5274.9|5254.9|5272.5|5252.5|0
1621421400000|2021-05-19 10:50:00|5272.7|5252.7|5271.2|5251.2|5272.7|5252.7|5271.1|5251.1|0
1621421700000|2021-05-19 10:55:00|5271.3|5251.3|5267.4|5247.4|5271.9|5251.9|5266.6|5246.6|0
1621422000000|2021-05-19 11:00:00|5267.1|5247.1|5262.5|5242.5|5267.1|5247.1|5262.3|5242.3|0
1621422300000|2021-05-19 11:05:00|5262.7|5242.7|5260.1|5240.1|5262.7|5242.7|5259.3|5239.3|0
1621422600000|2021-05-19 11:10:00|5260|5240|5256.9|5236.9|5260|5240|5256.7|5236.7|0
1621422900000|2021-05-19 11:15:00|5256.5|5236.5|5246.5|5226.5|5256.6|5236.6|5246.3|5226.3|0
1621423200000|2021-05-19 11:20:00|5246.6|5226.6|5247.5|5227.5|5248.4|5228.4|5246.3|5226.3|0
1621423500000|2021-05-19 11:25:00|5247.6|5227.6|5247|5227|5248.3|5228.3|5245.4|5225.4|0
1621423800000|2021-05-19 11:30:00|5246.7|5226.7|5238.7|5218.7|5246.7|5226.7|5238.3|5218.3|0
1621424100000|2021-05-19 11:35:00|5238.8|5218.8|5237.6|5217.6|5239.7|5219.7|5237.1|5217.1|0
1621424400000|2021-05-19 11:40:00|5237.5|5217.5|5233.8|5213.8|5237.5|5217.5|5233.7|5213.7|0
1621424700000|2021-05-19 11:45:00|5233.4|5213.4|5240.5|5220.5|5240.5|5220.5|5233.1|5213.1|0
1621425000000|2021-05-19 11:50:00|5240.4|5220.4|5233.4|5213.4|5241|5221|5233.3|5213.3|0
1621425300000|2021-05-19 11:55:00|5233.5|5213.5|5233.3|5213.3|5234.6|5214.6|5232.7|5212.7|0
1621425600000|2021-05-19 12:00:00|5233.2|5213.2|5234.3|5214.3|5237.9|5217.9|5231.3|5211.3|0
1621425900000|2021-05-19 12:05:00|5234.2|5214.2|5240.3|5220.3|5241.2|5221.2|5233.8|5213.8|0
1621426200000|2021-05-19 12:10:00|5240.5|5220.5|5241.8|5221.8|5241.8|5221.8|5238.6|5218.6|0
1621426500000|2021-05-19 12:15:00|5241.6|5221.6|5245.4|5225.4|5245.4|5225.4|5241|5221|0
1621426800000|2021-05-19 12:20:00|5245.1|5225.1|5243.4|5223.4|5246.2|5226.2|5242.2|5222.2|0
1621427100000|2021-05-19 12:25:00|5243.3|5223.3|5246.2|5226.2|5247.2|5227.2|5242.3|5222.3|0
1621427400000|2021-05-19 12:30:00|5246.1|5226.1|5239.8|5219.8|5246.9|5226.9|5239.1|5219.1|0
1621427700000|2021-05-19 12:35:00|5239.7|5219.7|5239.9|5219.9|5241.1|5221.1|5239.1|5219.1|0
1621428000000|2021-05-19 12:40:00|5240.5|5220.5|5241|5221|5242|5222|5240|5220|0
1621428300000|2021-05-19 12:45:00|5241.1|5221.1|5241.5|5221.5|5244|5224|5239.8|5219.8|0
1621428600000|2021-05-19 12:50:00|5241.4|5221.4|5237|5217|5241.4|5221.4|5237|5217|0
1621428900000|2021-05-19 12:55:00|5236.7|5216.7|5229.7|5209.7|5236.9|5216.9|5228.4|5208.4|0
1621429200000|2021-05-19 13:00:00|5229.6|5209.6|5228.6|5208.6|5229.6|5209.6|5226.7|5206.7|0
1621429500000|2021-05-19 13:05:00|5228.1|5208.1|5231.6|5211.6|5232.6|5212.6|5226.9|5206.9|0
1621429800000|2021-05-19 13:10:00|5231.8|5211.8|5231.4|5211.4|5231.8|5211.8|5227.2|5207.2|0
1621430100000|2021-05-19 13:15:00|5231.7|5211.7|5235|5215|5235.6|5215.6|5228.6|5208.6|0
1621430400000|2021-05-19 13:20:00|5235.1|5215.1|5235.6|5215.6|5236.8|5216.8|5234.6|5214.6|0
1621430700000|2021-05-19 13:25:00|5236.1|5216.1|5235.2|5215.2|5236.9|5216.9|5234.2|5214.2|0
1621431000000|2021-05-19 13:30:00|5235.7|5215.7|5236.8|5216.8|5236.9|5216.9|5226.8|5206.8|0
1621431300000|2021-05-19 13:35:00|5236.7|5216.7|5226.6|5206.6|5236.7|5216.7|5224.3|5204.3|0
1621431600000|2021-05-19 13:40:00|5226.7|5206.7|5223.1|5203.1|5227|5207|5218.6|5198.6|0
1621431900000|2021-05-19 13:45:00|5222.8|5202.8|5220.8|5200.8|5225.4|5205.4|5220|5200|0
1621432200000|2021-05-19 13:50:00|5220.9|5200.9|5229.7|5209.7|5230|5210|5220.6|5200.6|0
1621432500000|2021-05-19 13:55:00|5229.4|5209.4|5227|5207|5232.8|5212.8|5223.4|5203.4|0
1621432800000|2021-05-19 14:00:00|5227.3|5207.3|5212.3|5192.3|5227.3|5207.3|5210.3|5190.3|0
1621433100000|2021-05-19 14:05:00|5212.2|5192.2|5209.5|5189.5|5212.9|5192.9|5207.3|5187.3|0
1621433400000|2021-05-19 14:10:00|5209.4|5189.4|5207.2|5187.2|5209.4|5189.4|5206|5186|0
1621433700000|2021-05-19 14:15:00|5207.1|5187.1|5212.9|5192.9|5213.7|5193.7|5200.3|5180.3|0
1621434000000|2021-05-19 14:20:00|5212.8|5192.8|5208.4|5188.4|5212.8|5192.8|5207.1|5187.1|0
1621434300000|2021-05-19 14:25:00|5208.2|5188.2|5220.3|5200.3|5220.3|5200.3|5207.3|5187.3|0
1621434600000|2021-05-19 14:30:00|5220.5|5200.5|5222.4|5202.4|5223|5203|5216.9|5196.9|0
1621434900000|2021-05-19 14:35:00|5222.2|5202.2|5215.2|5195.2|5223.2|5203.2|5215.2|5195.2|0
1621435200000|2021-05-19 14:40:00|5215.1|5195.1|5223.8|5203.8|5224.2|5204.2|5212.4|5192.4|0
1621435500000|2021-05-19 14:45:00|5223.7|5203.7|5218.3|5198.3|5223.8|5203.8|5216.8|5196.8|0
1621435800000|2021-05-19 14:50:00|5218.6|5198.6|5219.6|5199.6|5221|5201|5218.3|5198.3|0
1621436100000|2021-05-19 14:55:00|5219.7|5199.7|5217.3|5197.3|5219.7|5199.7|5217.2|5197.2|0
1621436400000|2021-05-19 15:00:00|5217.2|5197.2|5221.8|5201.8|5222.2|5202.2|5217|5197|0
1621436700000|2021-05-19 15:05:00|5221.6|5201.6|5229.8|5209.8|5230.6|5210.6|5221.6|5201.6|0
1621437000000|2021-05-19 15:10:00|5229.7|5209.7|5232.6|5212.6|5233.2|5213.2|5227.5|5207.5|0
1621437300000|2021-05-19 15:15:00|5232.9|5212.9|5230.1|5210.1|5233.3|5213.3|5228.9|5208.9|0
1621437600000|2021-05-19 15:20:00|5229.9|5209.9|5233|5213|5235|5215|5228.5|5208.5|0
1621437900000|2021-05-19 15:25:00|5232.7|5212.7|5229.8|5209.8|5233|5213|5228.8|5208.8|0
1621438200000|2021-05-19 15:30:00|5241|5191|5236.3|5186.3|5242.8|5192.8|5235.1|5185.1|0
1621438500000|2021-05-19 15:35:00|5236.8|5186.8|5238.8|5188.8|5238.9|5188.9|5234.9|5184.9|0
1621438800000|2021-05-19 15:40:00|5238.9|5188.9|5232.5|5182.5|5238.9|5188.9|5229.9|5179.9|0
1621439100000|2021-05-19 15:45:00|5233|5183|5236.4|5186.4|5236.4|5186.4|5231.1|5181.1|0
1621439400000|2021-05-19 15:50:00|5235.9|5185.9|5237.6|5187.6|5241.5|5191.5|5233.7|5183.7|0
1621439700000|2021-05-19 15:55:00|5238.1|5188.1|5244.3|5194.3|5244.3|5194.3|5237.6|5187.6|0
1621440000000|2021-05-19 16:00:00|5244.2|5194.2|5241.7|5191.7|5244.2|5194.2|5239|5189|0
1621440300000|2021-05-19 16:05:00|5241.8|5191.8|5241.9|5191.9|5245.7|5195.7|5240.4|5190.4|0
1621440600000|2021-05-19 16:10:00|5243.1|5193.1|5244.5|5194.5|5245.8|5195.8|5241.9|5191.9|0
1621440900000|2021-05-19 16:15:00|5244.6|5194.6|5248.5|5198.5|5248.5|5198.5|5244.6|5194.6|0
1621441200000|2021-05-19 16:20:00|5247.9|5197.9|5249.9|5199.9|5249.9|5199.9|5244.6|5194.6|0
1621441500000|2021-05-19 16:25:00|5249.8|5199.8|5248.4|5198.4|5249.8|5199.8|5247.1|5197.1|0
1621441800000|2021-05-19 16:30:00|5248.5|5198.5|5247.2|5197.2|5249.8|5199.8|5247.2|5197.2|0
1621442100000|2021-05-19 16:35:00|5247.8|5197.8|5248.5|5198.5|5249.8|5199.8|5245.8|5195.8|0
1621442400000|2021-05-19 16:40:00|5249|5199|5248.5|5198.5|5251.2|5201.2|5247.2|5197.2|0
1621442700000|2021-05-19 16:45:00|5248.4|5198.4|5247.2|5197.2|5249.9|5199.9|5247.1|5197.1|0
1621443000000|2021-05-19 16:50:00|5247.3|5197.3|5249.9|5199.9|5249.9|5199.9|5247.1|5197.1|0
1621443300000|2021-05-19 16:55:00|5250.4|5200.4|5251.1|5201.1|5251.2|5201.2|5249.8|5199.8|0
1621443600000|2021-05-19 17:00:00|5250.6|5200.6|5252.6|5202.6|5253.9|5203.9|5249.8|5199.8|0
1621443900000|2021-05-19 17:05:00|5252.5|5202.5|5257.7|5207.7|5259.2|5209.2|5252.5|5202.5|0
1621444200000|2021-05-19 17:10:00|5257.8|5207.8|5261.7|5211.7|5261.8|5211.8|5257.7|5207.7|0
1621444500000|2021-05-19 17:15:00|5263|5213|5261.7|5211.7|5263|5213|5260.4|5210.4|0
1621444800000|2021-05-19 17:20:00|5261.2|5211.2|5256.4|5206.4|5261.7|5211.7|5256.4|5206.4|0
1621445100000|2021-05-19 17:25:00|5256.1|5206.1|5255.9|5205.9|5256.5|5206.5|5253.8|5203.8|0
1621445400000|2021-05-19 17:30:00|5256.1|5206.1|5252.5|5202.5|5256.5|5206.5|5251.2|5201.2|0
1621445700000|2021-05-19 17:35:00|5252.4|5202.4|5250|5200|5252.5|5202.5|5245.9|5195.9|0
1621446000000|2021-05-19 17:40:00|5249.9|5199.9|5249.2|5199.2|5249.9|5199.9|5247.3|5197.3|0
1621446300000|2021-05-19 17:45:00|5249.4|5199.4|5253.8|5203.8|5253.8|5203.8|5248.6|5198.6|0
1621446600000|2021-05-19 17:50:00|5253.3|5203.3|5255.2|5205.2|5255.3|5205.3|5252.5|5202.5|0
1621446900000|2021-05-19 17:55:00|5255.3|5205.3|5251.2|5201.2|5256.5|5206.5|5251.2|5201.2|0
1621447200000|2021-05-19 18:00:00|5252.5|5202.5|5246.9|5196.9|5259.1|5209.1|5243.1|5193.1|0
1621447500000|2021-05-19 18:05:00|5246.4|5196.4|5246.9|5196.9|5248.2|5198.2|5238.9|5188.9|0
1621447800000|2021-05-19 18:10:00|5246.4|5196.4|5243|5193|5248.2|5198.2|5241.5|5191.5|0
1621448100000|2021-05-19 18:15:00|5242.9|5192.9|5241.7|5191.7|5243|5193|5237.5|5187.5|0
1621448400000|2021-05-19 18:20:00|5242.2|5192.2|5259.2|5209.2|5261.9|5211.9|5241.7|5191.7|0
1621448700000|2021-05-19 18:25:00|5258.7|5208.7|5259.2|5209.2|5259.3|5209.3|5255.2|5205.2|0
1621449000000|2021-05-19 18:30:00|5259.1|5209.1|5255|5205|5263.2|5213.2|5255|5205|0
1621449300000|2021-05-19 18:35:00|5255.1|5205.1|5248.2|5198.2|5256.4|5206.4|5246.9|5196.9|0
1621449600000|2021-05-19 18:40:00|5247.7|5197.7|5244.3|5194.3|5248.3|5198.3|5243|5193|0
1621449900000|2021-05-19 18:45:00|5244.4|5194.4|5244.2|5194.2|5245.7|5195.7|5240.3|5190.3|0
1621450200000|2021-05-19 18:50:00|5243.8|5193.8|5244.2|5194.2|5244.3|5194.3|5241.6|5191.6|0
1621450500000|2021-05-19 18:55:00|5244.3|5194.3|5244.2|5194.2|5249.7|5199.7|5241.6|5191.6|0
1621450800000|2021-05-19 19:00:00|5244.1|5194.1|5242.8|5192.8|5244.2|5194.2|5239.4|5189.4|0
1621451100000|2021-05-19 19:05:00|5242.9|5192.9|5248.3|5198.3|5248.3|5198.3|5241.5|5191.5|0
1621451400000|2021-05-19 19:10:00|5247.8|5197.8|5248.4|5198.4|5252.4|5202.4|5246.9|5196.9|0
1621451700000|2021-05-19 19:15:00|5249|5199|5251|5201|5251.7|5201.7|5248.4|5198.4|0
1621452000000|2021-05-19 19:20:00|5249.7|5199.7|5254.3|5204.3|5256.5|5206.5|5248.3|5198.3|0
1621452300000|2021-05-19 19:25:00|5253.9|5203.9|5256.6|5206.6|5258|5208|5252.5|5202.5|0
1621452600000|2021-05-19 19:30:00|5257.8|5207.8|5253.7|5203.7|5257.9|5207.9|5250.9|5200.9|0
1621452900000|2021-05-19 19:35:00|5253.6|5203.6|5256.3|5206.3|5256.3|5206.3|5252.3|5202.3|0
1621453200000|2021-05-19 19:40:00|5256.2|5206.2|5256.1|5206.1|5258.8|5208.8|5254.8|5204.8|0
1621453500000|2021-05-19 19:45:00|5256|5206|5251|5201|5257.5|5207.5|5249.5|5199.5|0
1621453800000|2021-05-19 19:50:00|5250.9|5200.9|5256.7|5206.7|5258.1|5208.1|5250.9|5200.9|0
1621454100000|2021-05-19 19:55:00|5256.2|5206.2|5257.8|5207.8|5259.5|5209.5|5254.3|5204.3|0
1621454400000|2021-05-19 20:00:00|5257.7|5207.7|5257.5|5207.5|5261.5|5211.5|5256.4|5206.4|0
1621454700000|2021-05-19 20:05:00|5257.6|5207.6|5255.8|5205.8|5259|5209|5255.6|5205.6|0
1621455000000|2021-05-19 20:10:00|5255.7|5205.7|5254.5|5204.5|5255.7|5205.7|5252.7|5202.7|0
1621455300000|2021-05-19 20:15:00|5254.4|5204.4|5254.5|5204.5|5254.5|5204.5|5253.9|5203.9|0
1621455600000|2021-05-19 20:20:00|5254.7|5204.7|5254.7|5204.7|5254.8|5204.8|5254.5|5204.5|0
1621455900000|2021-05-19 20:25:00|5254.5|5204.5|5254.5|5204.5|5254.6|5204.6|5254.5|5204.5|0
1621456200000|2021-05-19 20:30:00|5254.4|5204.4|5252.8|5202.8|5254.8|5204.8|5252.2|5202.2|0
1621456500000|2021-05-19 20:35:00|5253.2|5203.2|5252.2|5202.2|5255.2|5205.2|5252.2|5202.2|0
1621456800000|2021-05-19 20:40:00|5252.3|5202.3|5254|5204|5254.2|5204.2|5251.1|5201.1|0
1621457100000|2021-05-19 20:45:00|5254.2|5204.2|5254.5|5204.5|5254.5|5204.5|5253.2|5203.2|0
1621457400000|2021-05-19 20:50:00|5254.2|5204.2|5254.5|5204.5|5255.2|5205.2|5252.8|5202.8|0
1621457700000|2021-05-19 20:55:00|5254.8|5204.8|5254.9|5204.9|5255.2|5205.2|5253.7|5203.7|0
1621458000000|2021-05-19 21:00:00|5255|5205|5255.3|5205.3|5255.4|5205.4|5254.9|5204.9|0
1621458300000|2021-05-19 21:05:00|5255.1|5205.1|5255|5205|5255.1|5205.1|5255|5205|0
1621458600000|2021-05-19 21:10:00|5255.3|5205.3|5255.3|5205.3|5255.3|5205.3|5255|5205|0
1621458900000|2021-05-19 21:15:00|5255.5|5205.5|5255.5|5205.5|5255.5|5205.5|5255.3|5205.3|0
1621459200000|2021-05-19 21:20:00|5255.3|5205.3|5254.9|5204.9|5255.4|5205.4|5254.9|5204.9|0
1621459500000|2021-05-19 21:25:00|5255.3|5205.3|5255|5205|5255.3|5205.3|5254.8|5204.8|0
1621459800000|2021-05-19 21:30:00|5255.1|5205.1|5255.4|5205.4|5255.4|5205.4|5255.1|5205.1|0
1621460100000|2021-05-19 21:35:00|5255.5|5205.5|5255.5|5205.5|5255.5|5205.5|5255.3|5205.3|0
1621460400000|2021-05-19 21:40:00|5255.4|5205.4|5255.6|5205.6|5255.9|5205.9|5255.4|5205.4|0
1621460700000|2021-05-19 21:45:00|5255.5|5205.5|5255.9|5205.9|5256|5206|5255.3|5205.3|0
1621461300000|2021-05-19 21:55:00|5255.4|5205.4|5256|5206|5256.1|5206.1|5255.4|5205.4|0
1621461600000|2021-05-19 22:00:00|5254.5|5204.5|5255.6|5205.6|5256.7|5206.7|5254.2|5204.2|0
1621461900000|2021-05-19 22:05:00|5255.5|5205.5|5253.8|5203.8|5255.5|5205.5|5250.7|5200.7|0
1621462200000|2021-05-19 22:10:00|5253.9|5203.9|5252.7|5202.7|5254.4|5204.4|5251.6|5201.6|0
1621462500000|2021-05-19 22:15:00|5252.6|5202.6|5252.4|5202.4|5252.7|5202.7|5251.7|5201.7|0
1621462800000|2021-05-19 22:20:00|5252.7|5202.7|5251.6|5201.6|5254.1|5204.1|5251.6|5201.6|0
1621463100000|2021-05-19 22:25:00|5251.8|5201.8|5251.3|5201.3|5252.1|5202.1|5250.9|5200.9|0
1621463400000|2021-05-19 22:30:00|5251.6|5201.6|5252.1|5202.1|5252.7|5202.7|5251.4|5201.4|0
1621463700000|2021-05-19 22:35:00|5251.8|5201.8|5252.1|5202.1|5252.1|5202.1|5251.1|5201.1|0
1621464000000|2021-05-19 22:40:00|5252|5202|5251.6|5201.6|5252.4|5202.4|5250.9|5200.9|0
1621464300000|2021-05-19 22:45:00|5251.3|5201.3|5249.6|5199.6|5251.3|5201.3|5248.9|5198.9|0
1621464600000|2021-05-19 22:50:00|5249.2|5199.2|5246.7|5196.7|5249.2|5199.2|5246.4|5196.4|0
1621464900000|2021-05-19 22:55:00|5247|5197|5246.4|5196.4|5248.5|5198.5|5246.2|5196.2|0
1621465200000|2021-05-19 23:00:00|5246.2|5196.2|5247|5197|5247.5|5197.5|5246.2|5196.2|0
1621465500000|2021-05-19 23:05:00|5246.9|5196.9|5247.9|5197.9|5248.7|5198.7|5246.7|5196.7|0
1621465800000|2021-05-19 23:10:00|5247.7|5197.7|5246.4|5196.4|5247.7|5197.7|5246.2|5196.2|0
1621466100000|2021-05-19 23:15:00|5246.2|5196.2|5248.4|5198.4|5248.4|5198.4|5246.2|5196.2|0
1621466400000|2021-05-19 23:20:00|5248.5|5198.5|5246.4|5196.4|5248.9|5198.9|5246.2|5196.2|0
1621466700000|2021-05-19 23:25:00|5246.2|5196.2|5246.4|5196.4|5247|5197|5246.2|5196.2|0
1621467000000|2021-05-19 23:30:00|5246.7|5196.7|5246.7|5196.7|5247.9|5197.9|5245.5|5195.5|0
1621467300000|2021-05-19 23:35:00|5246.4|5196.4|5245.9|5195.9|5246.7|5196.7|5245.5|5195.5|0
1621467600000|2021-05-19 23:40:00|5245.5|5195.5|5245.5|5195.5|5245.9|5195.9|5245.5|5195.5|0
1621467900000|2021-05-19 23:45:00|5245.9|5195.9|5247.2|5197.2|5247.2|5197.2|5245.5|5195.5|0
1621468200000|2021-05-19 23:50:00|5247|5197|5246.2|5196.2|5247.5|5197.5|5245.5|5195.5|0
1621468500000|2021-05-19 23:55:00|5246.4|5196.4|5246.7|5196.7|5247.9|5197.9|5246.2|5196.2|0
1621468800000|2021-05-20 00:00:00|5247|5197|5247|5197|5247.9|5197.9|5245.5|5195.5|0
1621469100000|2021-05-20 00:05:00|5247.2|5197.2|5251.3|5201.3|5252.4|5202.4|5247.2|5197.2|0
1621469400000|2021-05-20 00:10:00|5251.6|5201.6|5253.7|5203.7|5253.7|5203.7|5249.6|5199.6|0
1621469700000|2021-05-20 00:15:00|5253.8|5203.8|5262.2|5212.2|5263.5|5213.5|5253.3|5203.3|0
1621470000000|2021-05-20 00:20:00|5262.3|5212.3|5262.2|5212.2|5263.5|5213.5|5261|5211|0
1621470300000|2021-05-20 00:25:00|5262.4|5212.4|5264.8|5214.8|5264.8|5214.8|5262.2|5212.2|0
1621470600000|2021-05-20 00:30:00|5264.9|5214.9|5270|5220|5270|5220|5264.9|5214.9|0
1621470900000|2021-05-20 00:35:00|5269.5|5219.5|5267.5|5217.5|5270|5220|5267.5|5217.5|0
1621471200000|2021-05-20 00:40:00|5267.4|5217.4|5267.4|5217.4|5268.7|5218.7|5267.4|5217.4|0
1621471500000|2021-05-20 00:45:00|5267.5|5217.5|5264.8|5214.8|5268.8|5218.8|5264.8|5214.8|0
1621471800000|2021-05-20 00:50:00|5264.5|5214.5|5264.8|5214.8|5264.8|5214.8|5262.2|5212.2|0
1621472100000|2021-05-20 00:55:00|5264.3|5214.3|5263.5|5213.5|5264.8|5214.8|5262.2|5212.2|0
1621472400000|2021-05-20 01:00:00|5264|5214|5263.5|5213.5|5266.1|5216.1|5262.2|5212.2|0
1621472700000|2021-05-20 01:05:00|5264|5214|5259.6|5209.6|5266.1|5216.1|5259.5|5209.5|0
1621473000000|2021-05-20 01:10:00|5260.1|5210.1|5258.2|5208.2|5260.8|5210.8|5256.9|5206.9|0
1621473300000|2021-05-20 01:15:00|5258|5208|5254.3|5204.3|5258.2|5208.2|5254.2|5204.2|0
1621473600000|2021-05-20 01:20:00|5254.2|5204.2|5256.9|5206.9|5256.9|5206.9|5253|5203|0
1621473900000|2021-05-20 01:25:00|5256.8|5206.8|5256.9|5206.9|5258.2|5208.2|5255.6|5205.6|0
1621474200000|2021-05-20 01:30:00|5256.8|5206.8|5258.2|5208.2|5258.2|5208.2|5252.9|5202.9|0
1621474500000|2021-05-20 01:35:00|5258.7|5208.7|5263.4|5213.4|5263.4|5213.4|5258.2|5208.2|0
1621474800000|2021-05-20 01:40:00|5263.1|5213.1|5263.3|5213.3|5263.4|5213.4|5262|5212|0
1621475100000|2021-05-20 01:45:00|5263.4|5213.4|5266|5216|5266|5216|5262.7|5212.7|0
1621475400000|2021-05-20 01:50:00|5266.2|5216.2|5267.3|5217.3|5267.3|5217.3|5265.9|5215.9|0
1621475700000|2021-05-20 01:55:00|5267.1|5217.1|5266|5216|5267.4|5217.4|5265.9|5215.9|0
1621476000000|2021-05-20 02:00:00|5266.5|5216.5|5266.1|5216.1|5267.3|5217.3|5264.7|5214.7|0
1621476300000|2021-05-20 02:05:00|5266|5216|5264.7|5214.7|5267.4|5217.4|5264.7|5214.7|0
1621476600000|2021-05-20 02:10:00|5266|5216|5263.4|5213.4|5266|5216|5263.4|5213.4|0
1621476900000|2021-05-20 02:15:00|5263.9|5213.9|5264.6|5214.6|5264.7|5214.7|5263.3|5213.3|0
1621477200000|2021-05-20 02:20:00|5264.7|5214.7|5266|5216|5266|5216|5263.3|5213.3|0
1621477500000|2021-05-20 02:25:00|5265.5|5215.5|5260.8|5210.8|5265.5|5215.5|5260.7|5210.7|0
1621477800000|2021-05-20 02:30:00|5260.7|5210.7|5262.1|5212.1|5263.4|5213.4|5259.5|5209.5|0
1621478100000|2021-05-20 02:35:00|5262|5212|5263.4|5213.4|5264|5214|5262|5212|0
1621478400000|2021-05-20 02:40:00|5262.9|5212.9|5263.5|5213.5|5263.5|5213.5|5260.8|5210.8|0
1621478700000|2021-05-20 02:45:00|5263.4|5213.4|5264.7|5214.7|5264.8|5214.8|5263.4|5213.4|0
1621479000000|2021-05-20 02:50:00|5264.8|5214.8|5263.4|5213.4|5266|5216|5263.4|5213.4|0
1621479300000|2021-05-20 02:55:00|5263.9|5213.9|5262|5212|5266|5216|5262|5212|0
1621479600000|2021-05-20 03:00:00|5262.5|5212.5|5262|5212|5263.3|5213.3|5260.7|5210.7|0
1621479900000|2021-05-20 03:05:00|5262.3|5212.3|5264|5214|5264.6|5214.6|5262|5212|0
1621480200000|2021-05-20 03:10:00|5264.2|5214.2|5264.7|5214.7|5265.9|5215.9|5263.3|5213.3|0
1621480500000|2021-05-20 03:15:00|5264.9|5214.9|5265.9|5215.9|5266|5216|5264.7|5214.7|0
1621480800000|2021-05-20 03:20:00|5265.7|5215.7|5267.3|5217.3|5268.6|5218.6|5264.7|5214.7|0
1621481100000|2021-05-20 03:25:00|5268.6|5218.6|5268.6|5218.6|5268.6|5218.6|5267.2|5217.2|0
1621481400000|2021-05-20 03:30:00|5268.5|5218.5|5268.6|5218.6|5269.9|5219.9|5267.2|5217.2|0
1621481700000|2021-05-20 03:35:00|5267.3|5217.3|5267.3|5217.3|5268.6|5218.6|5267.3|5217.3|0
1621482000000|2021-05-20 03:40:00|5267.4|5217.4|5268.6|5218.6|5268.6|5218.6|5267.3|5217.3|0
1621482300000|2021-05-20 03:45:00|5268.1|5218.1|5266|5216|5268.6|5218.6|5266|5216|0
1621482600000|2021-05-20 03:50:00|5266.5|5216.5|5267.3|5217.3|5267.3|5217.3|5266|5216|0
1621482900000|2021-05-20 03:55:00|5266|5216|5266.6|5216.6|5267.3|5217.3|5266|5216|0
1621483200000|2021-05-20 04:00:00|5266.9|5216.9|5267.2|5217.2|5268.6|5218.6|5266|5216|0
1621483500000|2021-05-20 04:05:00|5267.3|5217.3|5267.3|5217.3|5267.3|5217.3|5266|5216|0
1621483800000|2021-05-20 04:10:00|5268.6|5218.6|5268.6|5218.6|5268.6|5218.6|5268.6|5218.6|0
1621484100000|2021-05-20 04:15:00|5269.1|5219.1|5268.6|5218.6|5269.9|5219.9|5268.6|5218.6|0
1621484400000|2021-05-20 04:20:00|5268.9|5218.9|5270|5220|5270|5220|5268.6|5218.6|0
1621484700000|2021-05-20 04:25:00|5270.2|5220.2|5271.3|5221.3|5271.3|5221.3|5270|5220|0
1621485000000|2021-05-20 04:30:00|5271.8|5221.8|5271.9|5221.9|5272.6|5222.6|5271.3|5221.3|0
1621485300000|2021-05-20 04:35:00|5272.2|5222.2|5272.6|5222.6|5272.6|5222.6|5271.3|5221.3|0
1621485600000|2021-05-20 04:40:00|5272.5|5222.5|5271.3|5221.3|5272.6|5222.6|5271.2|5221.2|0
1621485900000|2021-05-20 04:45:00|5271.2|5221.2|5272.6|5222.6|5272.6|5222.6|5271.2|5221.2|0
1621486200000|2021-05-20 04:50:00|5272.5|5222.5|5272.6|5222.6|5272.6|5222.6|5272.5|5222.5|0
1621486500000|2021-05-20 04:55:00|5272.5|5222.5|5272.6|5222.6|5272.6|5222.6|5272.5|5222.5|0
1621486800000|2021-05-20 05:00:00|5272.5|5222.5|5271.3|5221.3|5272.6|5222.6|5271.3|5221.3|0
1621487100000|2021-05-20 05:05:00|5271.2|5221.2|5271.3|5221.3|5271.3|5221.3|5271.2|5221.2|0
1621487400000|2021-05-20 05:10:00|5271.2|5221.2|5271.2|5221.2|5273.1|5223.1|5271.1|5221.1|0
1621487700000|2021-05-20 05:15:00|5271.1|5221.1|5271.1|5221.1|5272.4|5222.4|5271.1|5221.1|0
1621488000000|2021-05-20 05:20:00|5271.2|5221.2|5272.4|5222.4|5272.4|5222.4|5271.1|5221.1|0
1621488300000|2021-05-20 05:25:00|5272.9|5222.9|5273.7|5223.7|5273.7|5223.7|5272.4|5222.4|0
1621488600000|2021-05-20 05:30:00|5273.8|5223.8|5273.7|5223.7|5275|5225|5273.7|5223.7|0
1621488900000|2021-05-20 05:35:00|5274|5224|5272.4|5222.4|5276.3|5226.3|5272.4|5222.4|0
1621489200000|2021-05-20 05:40:00|5272.5|5222.5|5273.7|5223.7|5273.7|5223.7|5272.4|5222.4|0
1621489500000|2021-05-20 05:45:00|5273.2|5223.2|5271.2|5221.2|5273.2|5223.2|5271.1|5221.1|0
1621489800000|2021-05-20 05:50:00|5271.1|5221.1|5269.9|5219.9|5271.2|5221.2|5268.6|5218.6|0
1621490100000|2021-05-20 05:55:00|5270.4|5220.4|5273.6|5223.6|5273.6|5223.6|5270.4|5220.4|0
1621490400000|2021-05-20 06:00:00|5272.3|5222.3|5268.5|5218.5|5272.3|5222.3|5267.1|5217.1|0
1621490700000|2021-05-20 06:05:00|5268.2|5218.2|5271.1|5221.1|5272.4|5222.4|5267.2|5217.2|0
1621491000000|2021-05-20 06:10:00|5271.6|5221.6|5276.2|5226.2|5276.2|5226.2|5271.6|5221.6|0
1621491300000|2021-05-20 06:15:00|5274.9|5224.9|5276.2|5226.2|5277.4|5227.4|5274.9|5224.9|0
1621491600000|2021-05-20 06:20:00|5276.1|5226.1|5271|5221|5276.2|5226.2|5271|5221|0
1621491900000|2021-05-20 06:25:00|5271.4|5221.4|5271|5221|5273.5|5223.5|5271|5221|0
1621492200000|2021-05-20 06:30:00|5270.9|5220.9|5271|5221|5271.1|5221.1|5268.5|5218.5|0
1621492500000|2021-05-20 06:35:00|5271.1|5221.1|5273.6|5223.6|5273.6|5223.6|5268.5|5218.5|0
1621492800000|2021-05-20 06:40:00|5273.1|5223.1|5271|5221|5273.5|5223.5|5271|5221|0
1621493100000|2021-05-20 06:45:00|5270.5|5220.5|5269.7|5219.7|5271|5221|5269.7|5219.7|0
1621493400000|2021-05-20 06:50:00|5270|5220|5267.2|5217.2|5271|5221|5267.2|5217.2|0
1621493700000|2021-05-20 06:55:00|5265.9|5215.9|5267.1|5217.1|5269|5219|5264.6|5214.6|0
1621494000000|2021-05-20 07:00:00|5267.6|5217.6|5269.7|5219.7|5272.2|5222.2|5267.1|5217.1|0
1621494300000|2021-05-20 07:05:00|5269.8|5219.8|5250.1|5230.1|5276|5237.4|5250.1|5219.8|0
1621494600000|2021-05-20 07:10:00|5250.2|5230.2|5253.2|5233.2|5257.5|5237.5|5248.8|5228.8|0
1621494900000|2021-05-20 07:15:00|5253.1|5233.1|5267.4|5247.4|5267.4|5247.4|5253.1|5233.1|0
1621495200000|2021-05-20 07:20:00|5267.3|5247.3|5261.3|5241.3|5267.4|5247.4|5260.3|5240.3|0
1621495500000|2021-05-20 07:25:00|5261.4|5241.4|5266.6|5246.6|5266.6|5246.6|5260.8|5240.8|0
1621495800000|2021-05-20 07:30:00|5266.2|5246.2|5261.2|5241.2|5268.1|5248.1|5259.4|5239.4|0
1621496100000|2021-05-20 07:35:00|5261.1|5241.1|5259.1|5239.1|5262.5|5242.5|5258.1|5238.1|0
1621496400000|2021-05-20 07:40:00|5258.8|5238.8|5251.8|5231.8|5259|5239|5250.4|5230.4|0
1621496700000|2021-05-20 07:45:00|5252|5232|5252.9|5232.9|5253.1|5233.1|5251.4|5231.4|0
1621497000000|2021-05-20 07:50:00|5253|5233|5255.9|5235.9|5256.2|5236.2|5252.6|5232.6|0
1621497300000|2021-05-20 07:55:00|5255.7|5235.7|5257|5237|5257.2|5237.2|5252.5|5232.5|0
1621497600000|2021-05-20 08:00:00|5257.1|5237.1|5258.9|5238.9|5261.2|5241.2|5256|5236|0
1621497900000|2021-05-20 08:05:00|5259|5239|5255.6|5235.6|5261.5|5241.5|5254.4|5234.4|0
1621498200000|2021-05-20 08:10:00|5255.8|5235.8|5256.8|5236.8|5258|5238|5255.2|5235.2|0
1621498500000|2021-05-20 08:15:00|5256.7|5236.7|5261.2|5241.2|5261.9|5241.9|5256.7|5236.7|0
1621498800000|2021-05-20 08:20:00|5261.3|5241.3|5257.4|5237.4|5262.5|5242.5|5257.4|5237.4|0
1621499100000|2021-05-20 08:25:00|5257.7|5237.7|5250.6|5230.6|5257.9|5237.9|5250.2|5230.2|0
1621499400000|2021-05-20 08:30:00|5250.3|5230.3|5244.7|5224.7|5251.8|5231.8|5244.1|5224.1|0
1621499700000|2021-05-20 08:35:00|5244.6|5224.6|5244.6|5224.6|5247.3|5227.3|5241.5|5221.5|0
1621500000000|2021-05-20 08:40:00|5244.4|5224.4|5247.5|5227.5|5248.2|5228.2|5244.4|5224.4|0
1621500300000|2021-05-20 08:45:00|5247.2|5227.2|5242.7|5222.7|5247.9|5227.9|5242.4|5222.4|0
1621500600000|2021-05-20 08:50:00|5242.9|5222.9|5234|5214|5243|5223|5234|5214|0
1621500900000|2021-05-20 08:55:00|5234.2|5214.2|5235.2|5215.2|5236.2|5216.2|5232.5|5212.5|0
1621501200000|2021-05-20 09:00:00|5235.3|5215.3|5229.4|5209.4|5235.3|5215.3|5227.2|5207.2|0
1621501500000|2021-05-20 09:05:00|5229.3|5209.3|5235.1|5215.1|5235.3|5215.3|5229.1|5209.1|0
1621501800000|2021-05-20 09:10:00|5235|5215|5239.2|5219.2|5239.3|5219.3|5234.8|5214.8|0
1621502100000|2021-05-20 09:15:00|5239|5219|5237.8|5217.8|5239.1|5219.1|5236.5|5216.5|0
1621502400000|2021-05-20 09:20:00|5238|5218|5230|5210|5239|5219|5229.9|5209.9|0
1621502700000|2021-05-20 09:25:00|5229.9|5209.9|5230.9|5210.9|5230.9|5210.9|5226.6|5206.6|0
1621503000000|2021-05-20 09:30:00|5231.4|5211.4|5230.1|5210.1|5232.8|5212.8|5228.8|5208.8|0
1621503300000|2021-05-20 09:35:00|5230|5210|5233.2|5213.2|5233.9|5213.9|5229.1|5209.1|0
1621503600000|2021-05-20 09:40:00|5233.1|5213.1|5233|5213|5235.2|5215.2|5230.8|5210.8|0
1621503900000|2021-05-20 09:45:00|5233.1|5213.1|5239.4|5219.4|5239.4|5219.4|5232|5212|0
1621504200000|2021-05-20 09:50:00|5239.5|5219.5|5235.3|5215.3|5239.9|5219.9|5234.7|5214.7|0
1621504500000|2021-05-20 09:55:00|5235.8|5215.8|5238.5|5218.5|5238.7|5218.7|5232.3|5212.3|0
1621504800000|2021-05-20 10:00:00|5238.2|5218.2|5240.5|5220.5|5241.8|5221.8|5237.9|5217.9|0
1621505100000|2021-05-20 10:05:00|5240.6|5220.6|5247|5227|5247|5227|5240.3|5220.3|0
1621505400000|2021-05-20 10:10:00|5247.3|5227.3|5246.3|5226.3|5248.6|5228.6|5246.1|5226.1|0
1621505700000|2021-05-20 10:15:00|5245.9|5225.9|5248.1|5228.1|5249.3|5229.3|5244|5224|0
1621506000000|2021-05-20 10:20:00|5248|5228|5248|5228|5249.2|5229.2|5246.4|5226.4|0
1621506300000|2021-05-20 10:25:00|5248.2|5228.2|5249.1|5229.1|5250.6|5230.6|5246.8|5226.8|0
1621506600000|2021-05-20 10:30:00|5249|5229|5247.6|5227.6|5249.3|5229.3|5246.6|5226.6|0
1621506900000|2021-05-20 10:35:00|5247.5|5227.5|5246.9|5226.9|5247.5|5227.5|5243.5|5223.5|0
1621507200000|2021-05-20 10:40:00|5247.1|5227.1|5251.2|5231.2|5252.8|5232.8|5246.5|5226.5|0
1621507500000|2021-05-20 10:45:00|5251.4|5231.4|5254|5234|5254.2|5234.2|5250.9|5230.9|0
1621507800000|2021-05-20 10:50:00|5253.7|5233.7|5256.9|5236.9|5256.9|5236.9|5252.6|5232.6|0
1621508100000|2021-05-20 10:55:00|5257|5237|5258.5|5238.5|5258.7|5238.7|5255.5|5235.5|0
1621508400000|2021-05-20 11:00:00|5258.3|5238.3|5262.7|5242.7|5262.7|5242.7|5258.2|5238.2|0
1621508700000|2021-05-20 11:05:00|5262.5|5242.5|5264.8|5244.8|5266.5|5246.5|5260.8|5240.8|0
1621509000000|2021-05-20 11:10:00|5264.9|5244.9|5265.1|5245.1|5266.9|5246.9|5264.3|5244.3|0
1621509300000|2021-05-20 11:15:00|5265|5245|5269.2|5249.2|5269.2|5249.2|5264.9|5244.9|0
1621509600000|2021-05-20 11:20:00|5269.4|5249.4|5267.1|5247.1|5269.9|5249.9|5265.5|5245.5|0
1621509900000|2021-05-20 11:25:00|5267.3|5247.3|5267.3|5247.3|5270.1|5250.1|5266.2|5246.2|0
1621510200000|2021-05-20 11:30:00|5267.5|5247.5|5269.9|5249.9|5269.9|5249.9|5267.4|5247.4|0
1621510500000|2021-05-20 11:35:00|5269.7|5249.7|5268.7|5248.7|5270.7|5250.7|5265.6|5245.6|0
1621510800000|2021-05-20 11:40:00|5268.8|5248.8|5269|5249|5270|5250|5268.1|5248.1|0
1621511100000|2021-05-20 11:45:00|5269.2|5249.2|5266.8|5246.8|5269.9|5249.9|5265.9|5245.9|0
1621511400000|2021-05-20 11:50:00|5266.7|5246.7|5271|5251|5271.1|5251.1|5265.6|5245.6|0
1621511700000|2021-05-20 11:55:00|5271.2|5251.2|5273.4|5253.4|5273.6|5253.6|5271.2|5251.2|0
1621512000000|2021-05-20 12:00:00|5273.5|5253.5|5274.5|5254.5|5274.5|5254.5|5272.8|5252.8|0
1621512300000|2021-05-20 12:05:00|5274.7|5254.7|5273|5253|5275.3|5255.3|5271.2|5251.2|0
1621512600000|2021-05-20 12:10:00|5272.9|5252.9|5271.2|5251.2|5272.9|5252.9|5269.3|5249.3|0
1621512900000|2021-05-20 12:15:00|5271.3|5251.3|5267.1|5247.1|5272|5252|5266.9|5246.9|0
1621513200000|2021-05-20 12:20:00|5267.3|5247.3|5268.9|5248.9|5269.7|5249.7|5267.3|5247.3|0
1621513500000|2021-05-20 12:25:00|5268.6|5248.6|5267.6|5247.6|5268.6|5248.6|5266|5246|0
1621513800000|2021-05-20 12:30:00|5267.4|5247.4|5269.3|5249.3|5269.3|5249.3|5266.4|5246.4|0
1621514100000|2021-05-20 12:35:00|5269.4|5249.4|5274.1|5254.1|5275.1|5255.1|5268.8|5248.8|0
1621514400000|2021-05-20 12:40:00|5273.9|5253.9|5273.5|5253.5|5275.7|5255.7|5273.3|5253.3|0
1621514700000|2021-05-20 12:45:00|5273.6|5253.6|5274.3|5254.3|5274.3|5254.3|5272.1|5252.1|0
1621515000000|2021-05-20 12:50:00|5274.4|5254.4|5282.8|5262.8|5283.1|5263.1|5274.3|5254.3|0
1621515300000|2021-05-20 12:55:00|5282.9|5262.9|5286.1|5266.1|5286.2|5266.2|5282.7|5262.7|0
1621515600000|2021-05-20 13:00:00|5286.2|5266.2|5286.3|5266.3|5288|5268|5284.5|5264.5|0
1621515900000|2021-05-20 13:05:00|5286|5266|5283.3|5263.3|5286|5266|5282.7|5262.7|0
1621516200000|2021-05-20 13:10:00|5283|5263|5286|5266|5286.9|5266.9|5282.3|5262.3|0
1621516500000|2021-05-20 13:15:00|5285.8|5265.8|5285.3|5265.3|5286.8|5266.8|5284.6|5264.6|0
1621516800000|2021-05-20 13:20:00|5285.5|5265.5|5285|5265|5285.9|5265.9|5283.9|5263.9|0
1621517100000|2021-05-20 13:25:00|5284.9|5264.9|5285.4|5265.4|5286.1|5266.1|5284.3|5264.3|0
1621517400000|2021-05-20 13:30:00|5285.3|5265.3|5283.9|5263.9|5287.1|5267.1|5280.6|5260.6|0
1621517700000|2021-05-20 13:35:00|5283.4|5263.4|5277.9|5257.9|5283.5|5263.5|5277.5|5257.5|0
1621518000000|2021-05-20 13:40:00|5278|5258|5283.3|5263.3|5283.7|5263.7|5277.2|5257.2|0
1621518300000|2021-05-20 13:45:00|5283.5|5263.5|5287.7|5267.7|5287.7|5267.7|5282.8|5262.8|0
1621518600000|2021-05-20 13:50:00|5287.8|5267.8|5283.8|5263.8|5287.9|5267.9|5280.1|5260.1|0
1621518900000|2021-05-20 13:55:00|5284|5264|5282.5|5262.5|5285.8|5265.8|5281.8|5261.8|0
1621519200000|2021-05-20 14:00:00|5282.3|5262.3|5280.1|5260.1|5283.6|5263.6|5278.7|5258.7|0
1621519500000|2021-05-20 14:05:00|5280.8|5260.8|5277.3|5257.3|5281|5261|5275.5|5255.5|0
1621519800000|2021-05-20 14:10:00|5277.9|5257.9|5278.7|5258.7|5279.5|5259.5|5275.6|5255.6|0
1621520100000|2021-05-20 14:15:00|5278.9|5258.9|5281.9|5261.9|5282|5262|5277.3|5257.3|0
1621520400000|2021-05-20 14:20:00|5282|5262|5285.2|5265.2|5286.5|5266.5|5282|5262|0
1621520700000|2021-05-20 14:25:00|5285.1|5265.1|5288.3|5268.3|5288.5|5268.5|5285.1|5265.1|0
1621521000000|2021-05-20 14:30:00|5288.2|5268.2|5287.3|5267.3|5289.6|5269.6|5286.7|5266.7|0
1621521300000|2021-05-20 14:35:00|5287|5267|5281.8|5261.8|5287|5267|5279.4|5259.4|0
1621521600000|2021-05-20 14:40:00|5281.6|5261.6|5286.1|5266.1|5287|5267|5280|5260|0
1621521900000|2021-05-20 14:45:00|5286.2|5266.2|5285.7|5265.7|5289.9|5269.9|5285.7|5265.7|0
1621522200000|2021-05-20 14:50:00|5285.5|5265.5|5285.8|5265.8|5287.5|5267.5|5284.7|5264.7|0
1621522500000|2021-05-20 14:55:00|5285.6|5265.6|5284.5|5264.5|5286.5|5266.5|5284.4|5264.4|0
1621522800000|2021-05-20 15:00:00|5284.7|5264.7|5286.8|5266.8|5287.6|5267.6|5284.4|5264.4|0
1621523100000|2021-05-20 15:05:00|5286.7|5266.7|5286.5|5266.5|5287.3|5267.3|5285|5265|0
1621523400000|2021-05-20 15:10:00|5286.6|5266.6|5287.2|5267.2|5288.2|5268.2|5286.3|5266.3|0
1621523700000|2021-05-20 15:15:00|5287.3|5267.3|5291.6|5271.6|5291.6|5271.6|5286.2|5266.2|0
1621524000000|2021-05-20 15:20:00|5291.3|5271.3|5288.6|5268.6|5292.7|5272.7|5288.6|5268.6|0
1621524300000|2021-05-20 15:25:00|5288.3|5268.3|5290.1|5270.1|5291.7|5271.7|5288.2|5268.2|0
1621524600000|2021-05-20 15:30:00|5292.6|5242.6|5301.6|5251.6|5301.6|5251.6|5292.6|5242.6|0
1621524900000|2021-05-20 15:35:00|5302|5252|5304.2|5254.2|5305.4|5255.4|5301.5|5251.5|0
1621525200000|2021-05-20 15:40:00|5304.3|5254.3|5306.9|5256.9|5306.9|5256.9|5304.2|5254.2|0
1621525500000|2021-05-20 15:45:00|5307.4|5257.4|5308.3|5258.3|5308.3|5258.3|5306.9|5256.9|0
1621525800000|2021-05-20 15:50:00|5308.4|5258.4|5304.4|5254.4|5309.7|5259.7|5304.4|5254.4|0
1621526100000|2021-05-20 15:55:00|5304.5|5254.5|5303|5253|5305.8|5255.8|5301.8|5251.8|0
1621526400000|2021-05-20 16:00:00|5303.1|5253.1|5297.8|5247.8|5303.1|5253.1|5297.7|5247.7|0
1621526700000|2021-05-20 16:05:00|5297.7|5247.7|5297.7|5247.7|5299|5249|5297.6|5247.6|0
1621527000000|2021-05-20 16:10:00|5297.8|5247.8|5298.9|5248.9|5300.4|5250.4|5297.7|5247.7|0
1621527300000|2021-05-20 16:15:00|5299|5249|5298.9|5248.9|5300.2|5250.2|5298.9|5248.9|0
1621527600000|2021-05-20 16:20:00|5299|5249|5297.6|5247.6|5299|5249|5296.2|5246.2|0
1621527900000|2021-05-20 16:25:00|5297.7|5247.7|5296.2|5246.2|5297.7|5247.7|5295|5245|0
1621528200000|2021-05-20 16:30:00|5296.3|5246.3|5297.6|5247.6|5297.7|5247.7|5296.3|5246.3|0
1621528500000|2021-05-20 16:35:00|5297.1|5247.1|5293.5|5243.5|5297.1|5247.1|5290.9|5240.9|0
1621528800000|2021-05-20 16:40:00|5293|5243|5292.1|5242.1|5294.8|5244.8|5290.9|5240.9|0
1621529100000|2021-05-20 16:45:00|5292.2|5242.2|5294.9|5244.9|5296.2|5246.2|5292.1|5242.1|0
1621529400000|2021-05-20 16:50:00|5295|5245|5297.5|5247.5|5297.5|5247.5|5294.9|5244.9|0
1621529700000|2021-05-20 16:55:00|5297.4|5247.4|5298.8|5248.8|5298.9|5248.9|5296.2|5246.2|0
1621530000000|2021-05-20 17:00:00|5297.5|5247.5|5298.8|5248.8|5298.9|5248.9|5297.4|5247.4|0
1621530300000|2021-05-20 17:05:00|5298.9|5248.9|5299|5249|5300.3|5250.3|5298.8|5248.8|0
1621530600000|2021-05-20 17:10:00|5299.1|5249.1|5300.3|5250.3|5301.6|5251.6|5299.1|5249.1|0
1621530900000|2021-05-20 17:15:00|5300.8|5250.8|5301.7|5251.7|5301.7|5251.7|5300.3|5250.3|0
1621531200000|2021-05-20 17:20:00|5300.4|5250.4|5301.7|5251.7|5301.7|5251.7|5300.4|5250.4|0
1621531500000|2021-05-20 17:25:00|5302.2|5252.2|5302.9|5252.9|5303|5253|5300.4|5250.4|0
1621531800000|2021-05-20 17:30:00|5303|5253|5303|5253|5303|5253|5301.6|5251.6|0
1621532100000|2021-05-20 17:35:00|5302.9|5252.9|5303|5253|5303|5253|5301.7|5251.7|0
1621532700000|2021-05-20 17:45:00|5302.9|5252.9|5303|5253|5303|5253|5301.7|5251.7|0
1621533000000|2021-05-20 17:50:00|5302.9|5252.9|5297.6|5247.6|5303|5253|5296.1|5246.1|0
1621533300000|2021-05-20 17:55:00|5297.5|5247.5|5301.5|5251.5|5301.5|5251.5|5296.2|5246.2|0
1621533600000|2021-05-20 18:00:00|5301.6|5251.6|5300.3|5250.3|5302.9|5252.9|5300.2|5250.2|0
1621533900000|2021-05-20 18:05:00|5300.8|5250.8|5301.6|5251.6|5302.9|5252.9|5300.3|5250.3|0
1621534200000|2021-05-20 18:10:00|5301.7|5251.7|5301.6|5251.6|5302.9|5252.9|5300.3|5250.3|0
1621534500000|2021-05-20 18:15:00|5301.7|5251.7|5302.9|5252.9|5303|5253|5300.2|5250.2|0
1621534800000|2021-05-20 18:20:00|5301.6|5251.6|5303.5|5253.5|5304.2|5254.2|5301.5|5251.5|0
1621535100000|2021-05-20 18:25:00|5303.7|5253.7|5305.5|5255.5|5305.5|5255.5|5301.5|5251.5|0
1621535400000|2021-05-20 18:30:00|5306.2|5256.2|5304.1|5254.1|5306.8|5256.8|5304.1|5254.1|0
1621535700000|2021-05-20 18:35:00|5304.2|5254.2|5305.5|5255.5|5305.5|5255.5|5304.2|5254.2|0
1621536000000|2021-05-20 18:40:00|5305|5255|5305.6|5255.6|5306.9|5256.9|5304.2|5254.2|0
1621536300000|2021-05-20 18:45:00|5306|5256|5306.8|5256.8|5306.8|5256.8|5305.4|5255.4|0
1621536600000|2021-05-20 18:50:00|5306.3|5256.3|5309.4|5259.4|5309.4|5259.4|5305.5|5255.5|0
1621536900000|2021-05-20 18:55:00|5308.9|5258.9|5306.8|5256.8|5309.5|5259.5|5306.7|5256.7|0
1621537200000|2021-05-20 19:00:00|5308.1|5258.1|5308.1|5258.1|5309.4|5259.4|5304.1|5254.1|0
1621537500000|2021-05-20 19:05:00|5308|5258|5307.5|5257.5|5308.1|5258.1|5306.6|5256.6|0
1621537800000|2021-05-20 19:10:00|5306.8|5256.8|5308.8|5258.8|5309.5|5259.5|5306.8|5256.8|0
1621538100000|2021-05-20 19:15:00|5309|5259|5310.8|5260.8|5310.8|5260.8|5308.2|5258.2|0
1621538400000|2021-05-20 19:20:00|5310.7|5260.7|5314.8|5264.8|5314.8|5264.8|5309.5|5259.5|0
1621538700000|2021-05-20 19:25:00|5314.9|5264.9|5315|5265|5315|5265|5313.6|5263.6|0
1621539000000|2021-05-20 19:30:00|5314.9|5264.9|5309.6|5259.6|5315|5265|5309.6|5259.6|0
1621539300000|2021-05-20 19:35:00|5309.7|5259.7|5308.2|5258.2|5311|5261|5308.2|5258.2|0
1621539600000|2021-05-20 19:40:00|5308.3|5258.3|5308.2|5258.2|5309.6|5259.6|5306.8|5256.8|0
1621539900000|2021-05-20 19:45:00|5308.3|5258.3|5305.5|5255.5|5309.6|5259.6|5305.5|5255.5|0
1621540200000|2021-05-20 19:50:00|5305.4|5255.4|5306.9|5256.9|5308.2|5258.2|5302.8|5252.8|0
1621540500000|2021-05-20 19:55:00|5305.6|5255.6|5304|5254|5306.4|5256.4|5302.5|5252.5|0
1621540800000|2021-05-20 20:00:00|5303.9|5253.9|5302.5|5252.5|5305.5|5255.5|5300.1|5250.1|0
1621541100000|2021-05-20 20:05:00|5303.1|5253.1|5304.4|5254.4|5305.3|5255.3|5302.1|5252.1|0
1621541400000|2021-05-20 20:10:00|5304.3|5254.3|5302.9|5252.9|5307.3|5257.3|5302.1|5252.1|0
1621541700000|2021-05-20 20:15:00|5303.1|5253.1|5302.7|5252.7|5303.7|5253.7|5302.1|5252.1|0
1621542000000|2021-05-20 20:20:00|5302.6|5252.6|5303.1|5253.1|5303.2|5253.2|5302.6|5252.6|0
1621542300000|2021-05-20 20:25:00|5302.9|5252.9|5302.9|5252.9|5303.2|5253.2|5302.8|5252.8|0
1621542600000|2021-05-20 20:30:00|5302.3|5252.3|5302.8|5252.8|5303.5|5253.5|5301.7|5251.7|0
1621542900000|2021-05-20 20:35:00|5303.2|5253.2|5304|5254|5305.4|5255.4|5302.8|5252.8|0
1621543200000|2021-05-20 20:40:00|5304.3|5254.3|5304.9|5254.9|5305.7|5255.7|5304.3|5254.3|0
1621543500000|2021-05-20 20:45:00|5304.5|5254.5|5303.7|5253.7|5305.2|5255.2|5302.8|5252.8|0
1621543800000|2021-05-20 20:50:00|5303.5|5253.5|5304|5254|5304.3|5254.3|5302.3|5252.3|0
1621544100000|2021-05-20 20:55:00|5303.7|5253.7|5302|5252|5304|5254|5301.7|5251.7|0
1621544400000|2021-05-20 21:00:00|5301.9|5251.9|5301.9|5251.9|5301.9|5251.9|5301.5|5251.5|0
1621544700000|2021-05-20 21:05:00|5302.2|5252.2|5301.7|5251.7|5302.2|5252.2|5301.6|5251.6|0
1621545000000|2021-05-20 21:10:00|5301.8|5251.8|5301.5|5251.5|5301.8|5251.8|5301.2|5251.2|0
1621545300000|2021-05-20 21:15:00|5301.6|5251.6|5301.9|5251.9|5302.2|5252.2|5301.6|5251.6|0
1621545600000|2021-05-20 21:20:00|5301.8|5251.8|5301.8|5251.8|5301.8|5251.8|5301.8|5251.8|0
1621545900000|2021-05-20 21:25:00|5301.9|5251.9|5301.8|5251.8|5301.9|5251.9|5301.8|5251.8|0
1621546200000|2021-05-20 21:30:00|5301.7|5251.7|5301.6|5251.6|5301.7|5251.7|5301.6|5251.6|0
1621546500000|2021-05-20 21:35:00|5301.7|5251.7|5301.7|5251.7|5301.7|5251.7|5301.5|5251.5|0
1621546800000|2021-05-20 21:40:00|5301.6|5251.6|5301.7|5251.7|5301.7|5251.7|5301.6|5251.6|0
1621547400000|2021-05-20 21:50:00|5301.6|5251.6|5301.3|5251.3|5301.6|5251.6|5301.3|5251.3|0
1621547700000|2021-05-20 21:55:00|5301.2|5251.2|5301.6|5251.6|5301.7|5251.7|5301.2|5251.2|0
1621548000000|2021-05-20 22:00:00|5301.7|5251.7|5302.4|5252.4|5304.4|5254.4|5301.7|5251.7|0
1621548300000|2021-05-20 22:05:00|5302.7|5252.7|5301.7|5251.7|5303.1|5253.1|5300.9|5250.9|0
1621548600000|2021-05-20 22:10:00|5301.8|5251.8|5303.6|5253.6|5303.6|5253.6|5301.8|5251.8|0
1621548900000|2021-05-20 22:15:00|5303.9|5253.9|5303.3|5253.3|5303.9|5253.9|5303.3|5253.3|0
1621549200000|2021-05-20 22:20:00|5303.2|5253.2|5303.9|5253.9|5303.9|5253.9|5302.4|5252.4|0
1621549500000|2021-05-20 22:25:00|5304|5254|5305|5255|5305.6|5255.6|5303.9|5253.9|0
1621549800000|2021-05-20 22:30:00|5305.1|5255.1|5306.4|5256.4|5306.4|5256.4|5305|5255|0
1621550100000|2021-05-20 22:35:00|5306.8|5256.8|5307|5257|5307.3|5257.3|5306.1|5256.1|0
1621550400000|2021-05-20 22:40:00|5307.1|5257.1|5305.4|5255.4|5307.3|5257.3|5305|5255|0
1621550700000|2021-05-20 22:45:00|5305.5|5255.5|5305.3|5255.3|5305.8|5255.8|5305.3|5255.3|0
1621551000000|2021-05-20 22:50:00|5305.6|5255.6|5306.8|5256.8|5306.8|5256.8|5305.6|5255.6|0
1621551300000|2021-05-20 22:55:00|5306.7|5256.7|5305.8|5255.8|5306.7|5256.7|5305.7|5255.7|0
1621551600000|2021-05-20 23:00:00|5305.9|5255.9|5305.3|5255.3|5306.4|5256.4|5305|5255|0
1621551900000|2021-05-20 23:05:00|5305.2|5255.2|5305.8|5255.8|5305.8|5255.8|5305|5255|0
1621552200000|2021-05-20 23:10:00|5305.9|5255.9|5306.1|5256.1|5306.4|5256.4|5305.6|5255.6|0
1621552500000|2021-05-20 23:15:00|5306|5256|5305.6|5255.6|5306.4|5256.4|5305.3|5255.3|0
1621552800000|2021-05-20 23:20:00|5305.8|5255.8|5307.3|5257.3|5307.8|5257.8|5305.6|5255.6|0
1621553100000|2021-05-20 23:25:00|5307.2|5257.2|5307.3|5257.3|5307.6|5257.6|5306.1|5256.1|0
1621553400000|2021-05-20 23:30:00|5307.4|5257.4|5309|5259|5309.3|5259.3|5307.4|5257.4|0
1621553700000|2021-05-20 23:35:00|5309.1|5259.1|5309.5|5259.5|5310.2|5260.2|5308.7|5258.7|0
1621554000000|2021-05-20 23:40:00|5309.6|5259.6|5310.2|5260.2|5310.2|5260.2|5309|5259|0
1621554300000|2021-05-20 23:45:00|5309.9|5259.9|5311.5|5261.5|5312.7|5262.7|5309.3|5259.3|0
1621554600000|2021-05-20 23:50:00|5311.7|5261.7|5310.7|5260.7|5311.9|5261.9|5310.2|5260.2|0
1621554900000|2021-05-20 23:55:00|5310.6|5260.6|5312.1|5262.1|5312.2|5262.2|5310.5|5260.5|0
1621555200000|2021-05-21 00:00:00|5312.2|5262.2|5311|5261|5313|5263|5309.3|5259.3|0
1621555500000|2021-05-21 00:05:00|5311.5|5261.5|5314.7|5264.7|5314.7|5264.7|5311|5261|0
1621555800000|2021-05-21 00:10:00|5315|5265|5315.6|5265.6|5316.2|5266.2|5314.7|5264.7|0
1621556100000|2021-05-21 00:15:00|5315.8|5265.8|5310.6|5260.6|5317|5267|5309.3|5259.3|0
1621556400000|2021-05-21 00:20:00|5310.1|5260.1|5311.9|5261.9|5311.9|5261.9|5308|5258|0
1621556700000|2021-05-21 00:25:00|5311.4|5261.4|5313.2|5263.2|5313.2|5263.2|5310.6|5260.6|0
1621557000000|2021-05-21 00:30:00|5312.7|5262.7|5314.5|5264.5|5314.5|5264.5|5311.9|5261.9|0
1621557300000|2021-05-21 00:35:00|5314.4|5264.4|5314.5|5264.5|5317.1|5267.1|5314.4|5264.4|0
1621557600000|2021-05-21 00:40:00|5315.8|5265.8|5315.8|5265.8|5317.1|5267.1|5315.8|5265.8|0
1621557900000|2021-05-21 00:45:00|5316.3|5266.3|5318.3|5268.3|5319.6|5269.6|5316.3|5266.3|0
1621558200000|2021-05-21 00:50:00|5317.8|5267.8|5317.1|5267.1|5317.8|5267.8|5315.8|5265.8|0
1621558500000|2021-05-21 00:55:00|5317|5267|5317|5267|5318.3|5268.3|5315.8|5265.8|0
1621558800000|2021-05-21 01:00:00|5316.5|5266.5|5314.4|5264.4|5317|5267|5314.4|5264.4|0
1621559100000|2021-05-21 01:05:00|5314.5|5264.5|5317|5267|5317|5267|5314.5|5264.5|0
1621559400000|2021-05-21 01:10:00|5317.5|5267.5|5318.3|5268.3|5318.4|5268.4|5317|5267|0
1621559700000|2021-05-21 01:15:00|5318.4|5268.4|5318.3|5268.3|5318.4|5268.4|5317|5267|0
1621560000000|2021-05-21 01:20:00|5317|5267|5314.8|5264.8|5317|5267|5314.3|5264.3|0
1621560300000|2021-05-21 01:25:00|5315.6|5265.6|5313.2|5263.2|5315.6|5265.6|5313.1|5263.1|0
1621560600000|2021-05-21 01:30:00|5313.6|5263.6|5315.7|5265.7|5315.8|5265.8|5313.2|5263.2|0
1621560900000|2021-05-21 01:35:00|5315.8|5265.8|5314.5|5264.5|5315.8|5265.8|5311.9|5261.9|0
1621561200000|2021-05-21 01:40:00|5314|5264|5310.6|5260.6|5314|5264|5310.6|5260.6|0
1621561500000|2021-05-21 01:45:00|5310.7|5260.7|5313.2|5263.2|5315.8|5265.8|5310.6|5260.6|0
1621561800000|2021-05-21 01:50:00|5312.7|5262.7|5311.9|5261.9|5313.2|5263.2|5310.6|5260.6|0
1621562100000|2021-05-21 01:55:00|5310.6|5260.6|5306.7|5256.7|5310.7|5260.7|5306.7|5256.7|0
1621562400000|2021-05-21 02:00:00|5306.2|5256.2|5305.4|5255.4|5308|5258|5304.1|5254.1|0
1621562700000|2021-05-21 02:05:00|5306.7|5256.7|5305.4|5255.4|5306.7|5256.7|5304.1|5254.1|0
1621563000000|2021-05-21 02:10:00|5305.6|5255.6|5305.3|5255.3|5306.7|5256.7|5304|5254|0
1621563300000|2021-05-21 02:15:00|5304.8|5254.8|5302.7|5252.7|5304.8|5254.8|5301.5|5251.5|0
1621563600000|2021-05-21 02:20:00|5302.3|5252.3|5304.1|5254.1|5304.1|5254.1|5301.4|5251.4|0
1621563900000|2021-05-21 02:25:00|5304.6|5254.6|5305.3|5255.3|5306.6|5256.6|5304.6|5254.6|0
1621564200000|2021-05-21 02:30:00|5305.1|5255.1|5304.1|5254.1|5306.6|5256.6|5302.8|5252.8|0
1621564500000|2021-05-21 02:35:00|5304.3|5254.3|5305.3|5255.3|5305.4|5255.4|5304.1|5254.1|0
1621564800000|2021-05-21 02:40:00|5304.9|5254.9|5305.3|5255.3|5305.4|5255.4|5303.4|5253.4|0
1621565100000|2021-05-21 02:45:00|5305.4|5255.4|5305.4|5255.4|5306.6|5256.6|5305.4|5255.4|0
1621565400000|2021-05-21 02:50:00|5305.9|5255.9|5306.7|5256.7|5306.7|5256.7|5305.9|5255.9|0
1621565700000|2021-05-21 02:55:00|5307.4|5257.4|5306.7|5256.7|5308|5258|5306.7|5256.7|0
1621566000000|2021-05-21 03:00:00|5308|5258|5308|5258|5309.3|5259.3|5306.8|5256.8|0
1621566300000|2021-05-21 03:05:00|5308.1|5258.1|5306.7|5256.7|5309.3|5259.3|5306.7|5256.7|0
1621566600000|2021-05-21 03:10:00|5306.2|5256.2|5304.1|5254.1|5306.8|5256.8|5304.1|5254.1|0
1621566900000|2021-05-21 03:15:00|5303.6|5253.6|5308|5258|5308|5258|5302.8|5252.8|0
1621567200000|2021-05-21 03:20:00|5306.7|5256.7|5306.1|5256.1|5308|5258|5305.4|5255.4|0
1621567500000|2021-05-21 03:25:00|5306|5256|5306.7|5256.7|5306.7|5256.7|5305.4|5255.4|0
1621567800000|2021-05-21 03:30:00|5306.2|5256.2|5306.7|5256.7|5309.3|5259.3|5305.4|5255.4|0
1621568100000|2021-05-21 03:35:00|5306.6|5256.6|5307.9|5257.9|5308|5258|5306|5256|0
1621568400000|2021-05-21 03:40:00|5308|5258|5308|5258|5309.3|5259.3|5307.9|5257.9|0
1621568700000|2021-05-21 03:45:00|5308.4|5258.4|5309.1|5259.1|5309.2|5259.2|5307.9|5257.9|0
1621569000000|2021-05-21 03:50:00|5308.9|5258.9|5305.3|5255.3|5309.1|5259.1|5305.3|5255.3|0
1621569300000|2021-05-21 03:55:00|5305.6|5255.6|5306.6|5256.6|5306.6|5256.6|5305.3|5255.3|0
1621569600000|2021-05-21 04:00:00|5307.2|5257.2|5306.6|5256.6|5307.9|5257.9|5305.3|5255.3|0
1621569900000|2021-05-21 04:05:00|5306.1|5256.1|5306.6|5256.6|5307.8|5257.8|5305.3|5255.3|0
1621570200000|2021-05-21 04:10:00|5307|5257|5308|5258|5308|5258|5306.6|5256.6|0
1621570500000|2021-05-21 04:15:00|5307.9|5257.9|5307.9|5257.9|5308|5258|5307.9|5257.9|0
1621570800000|2021-05-21 04:20:00|5308|5258|5310.6|5260.6|5311.8|5261.8|5307.9|5257.9|0
1621571100000|2021-05-21 04:25:00|5310.8|5260.8|5311.9|5261.9|5311.9|5261.9|5310.6|5260.6|0
1621571400000|2021-05-21 04:30:00|5312|5262|5310.7|5260.7|5312|5262|5310.6|5260.6|0
1621571700000|2021-05-21 04:35:00|5310.6|5260.6|5310.6|5260.6|5310.6|5260.6|5309.4|5259.4|0
1621572000000|2021-05-21 04:40:00|5310.7|5260.7|5311.9|5261.9|5311.9|5261.9|5310.6|5260.6|0
1621572300000|2021-05-21 04:45:00|5311.8|5261.8|5313.2|5263.2|5313.2|5263.2|5311.8|5261.8|0
1621572600000|2021-05-21 04:50:00|5313.1|5263.1|5312.5|5262.5|5313.2|5263.2|5311.8|5261.8|0
1621572900000|2021-05-21 04:55:00|5312.7|5262.7|5313.1|5263.1|5313.2|5263.2|5311.9|5261.9|0
1621573200000|2021-05-21 05:00:00|5313.2|5263.2|5315.7|5265.7|5315.7|5265.7|5313.1|5263.1|0
1621573500000|2021-05-21 05:05:00|5315.2|5265.2|5315.8|5265.8|5315.8|5265.8|5314.4|5264.4|0
1621573800000|2021-05-21 05:10:00|5314.5|5264.5|5314.5|5264.5|5315.8|5265.8|5313.8|5263.8|0
1621574100000|2021-05-21 05:15:00|5314.6|5264.6|5314.5|5264.5|5315.8|5265.8|5314.5|5264.5|0
1621574400000|2021-05-21 05:20:00|5314.6|5264.6|5314.5|5264.5|5315.8|5265.8|5314.5|5264.5|0
1621574700000|2021-05-21 05:25:00|5314.6|5264.6|5314.5|5264.5|5315.8|5265.8|5313.3|5263.3|0
1621575000000|2021-05-21 05:30:00|5314.4|5264.4|5314.5|5264.5|5315.8|5265.8|5314.4|5264.4|0
1621575300000|2021-05-21 05:35:00|5314.6|5264.6|5311.8|5261.8|5314.6|5264.6|5311.8|5261.8|0
1621575600000|2021-05-21 05:40:00|5311.9|5261.9|5309.2|5259.2|5313.1|5263.1|5309.2|5259.2|0
1621575900000|2021-05-21 05:45:00|5309.3|5259.3|5309.3|5259.3|5310.5|5260.5|5308|5258|0
1621576200000|2021-05-21 05:50:00|5309.2|5259.2|5307.9|5257.9|5309.2|5259.2|5306.7|5256.7|0
1621576500000|2021-05-21 05:55:00|5308|5258|5309.3|5259.3|5310.5|5260.5|5307.9|5257.9|0
1621576800000|2021-05-21 06:00:00|5309.8|5259.8|5313.2|5263.2|5313.3|5263.3|5309.8|5259.8|0
1621577100000|2021-05-21 06:05:00|5314.5|5264.5|5311.3|5261.3|5315.8|5265.8|5310.7|5260.7|0
1621577400000|2021-05-21 06:10:00|5311.1|5261.1|5310.7|5260.7|5312|5262|5309.4|5259.4|0
1621577700000|2021-05-21 06:15:00|5311.2|5261.2|5309.4|5259.4|5313.3|5263.3|5309.4|5259.4|0
1621578000000|2021-05-21 06:20:00|5309.9|5259.9|5309.4|5259.4|5310.7|5260.7|5309.4|5259.4|0
1621578300000|2021-05-21 06:25:00|5309|5259|5308.2|5258.2|5309.5|5259.5|5308.1|5258.1|0
1621578600000|2021-05-21 06:30:00|5308.7|5258.7|5309.5|5259.5|5310.8|5260.8|5308.7|5258.7|0
1621578900000|2021-05-21 06:35:00|5309.9|5259.9|5310.7|5260.7|5310.7|5260.7|5309.4|5259.4|0
1621579200000|2021-05-21 06:40:00|5310.3|5260.3|5309.4|5259.4|5310.7|5260.7|5309.4|5259.4|0
1621579500000|2021-05-21 06:45:00|5309.5|5259.5|5310.7|5260.7|5310.7|5260.7|5308.2|5258.2|0
1621579800000|2021-05-21 06:50:00|5311|5261|5313.2|5263.2|5313.3|5263.3|5311|5261|0
1621580100000|2021-05-21 06:55:00|5313.7|5263.7|5311.9|5261.9|5314.5|5264.5|5311.9|5261.9|0
1621580400000|2021-05-21 07:00:00|5312.4|5262.4|5313.2|5263.2|5318.3|5268.3|5311.9|5261.9|0
1621580700000|2021-05-21 07:05:00|5313.1|5263.1|5287.6|5267.6|5315.7|5269.5|5281.3|5259.3|0
1621581000000|2021-05-21 07:10:00|5287.9|5267.9|5293.4|5273.4|5296.9|5276.9|5287.9|5267.9|0
1621581300000|2021-05-21 07:15:00|5293.2|5273.2|5298.7|5278.7|5299.6|5279.6|5293.2|5273.2|0
1621581600000|2021-05-21 07:20:00|5298.8|5278.8|5305|5285|5305|5285|5298.8|5278.8|0
1621581900000|2021-05-21 07:25:00|5305.6|5285.6|5304.5|5284.5|5309.2|5289.2|5304.5|5284.5|0
1621582200000|2021-05-21 07:30:00|5304.2|5284.2|5301.1|5281.1|5304.2|5284.2|5296.7|5276.7|0
1621582500000|2021-05-21 07:35:00|5301|5281|5304|5284|5304.2|5284.2|5297.5|5277.5|0
1621582800000|2021-05-21 07:40:00|5303.8|5283.8|5300.3|5280.3|5303.8|5283.8|5295.5|5275.5|0
1621583100000|2021-05-21 07:45:00|5301|5281|5295.1|5275.1|5303.4|5283.4|5294.6|5274.6|0
1621583400000|2021-05-21 07:50:00|5294.9|5274.9|5296.1|5276.1|5296.8|5276.8|5292.3|5272.3|0
1621583700000|2021-05-21 07:55:00|5295.9|5275.9|5293.3|5273.3|5296.4|5276.4|5291.3|5271.3|0
1621584000000|2021-05-21 08:00:00|5293.2|5273.2|5295.7|5275.7|5298.6|5278.6|5292.9|5272.9|0
1621584300000|2021-05-21 08:05:00|5295.6|5275.6|5296|5276|5296.1|5276.1|5290.1|5270.1|0
1621584600000|2021-05-21 08:10:00|5296.3|5276.3|5293.1|5273.1|5296.4|5276.4|5290.3|5270.3|0
1621584900000|2021-05-21 08:15:00|5293|5273|5296.1|5276.1|5296.2|5276.2|5291.8|5271.8|0
1621585200000|2021-05-21 08:20:00|5296.3|5276.3|5290.7|5270.7|5296.3|5276.3|5288.5|5268.5|0
1621585500000|2021-05-21 08:25:00|5290.4|5270.4|5290.1|5270.1|5292.4|5272.4|5289.6|5269.6|0
1621585800000|2021-05-21 08:30:00|5290.3|5270.3|5293.1|5273.1|5296.6|5276.6|5290|5270|0
1621586100000|2021-05-21 08:35:00|5293|5273|5286.3|5266.3|5296.7|5276.7|5286.3|5266.3|0
1621586400000|2021-05-21 08:40:00|5286.1|5266.1|5289.2|5269.2|5289.9|5269.9|5285.6|5265.6|0
1621586700000|2021-05-21 08:45:00|5288.4|5268.4|5283|5263|5290.2|5270.2|5283|5263|0
1621587000000|2021-05-21 08:50:00|5283.3|5263.3|5278|5258|5283.3|5263.3|5276.7|5256.7|0
1621587300000|2021-05-21 08:55:00|5277.8|5257.8|5276.4|5256.4|5279|5259|5275.2|5255.2|0
1621587600000|2021-05-21 09:00:00|5276.6|5256.6|5278.4|5258.4|5279|5259|5276.5|5256.5|0
1621587900000|2021-05-21 09:05:00|5278.5|5258.5|5271.9|5251.9|5278.5|5258.5|5271.9|5251.9|0
1621588200000|2021-05-21 09:10:00|5272|5252|5272|5252|5276.2|5256.2|5272|5252|0
1621588500000|2021-05-21 09:15:00|5272.1|5252.1|5266.9|5246.9|5273|5253|5265.9|5245.9|0
1621588800000|2021-05-21 09:20:00|5266.7|5246.7|5266.1|5246.1|5269.7|5249.7|5265.5|5245.5|0
1621589100000|2021-05-21 09:25:00|5266.3|5246.3|5267.3|5247.3|5267.4|5247.4|5264.8|5244.8|0
1621589400000|2021-05-21 09:30:00|5267|5247|5264.7|5244.7|5267|5247|5264.6|5244.6|0
1621589700000|2021-05-21 09:35:00|5264.5|5244.5|5262.5|5242.5|5264.8|5244.8|5260.6|5240.6|0
1621590000000|2021-05-21 09:40:00|5262.4|5242.4|5263.4|5243.4|5264|5244|5262.1|5242.1|0
1621590300000|2021-05-21 09:45:00|5263.3|5243.3|5264|5244|5264.6|5244.6|5262.3|5242.3|0
1621590600000|2021-05-21 09:50:00|5265.1|5245.1|5272.2|5252.2|5274.2|5254.2|5265.1|5245.1|0
1621590900000|2021-05-21 09:55:00|5272.7|5252.7|5271|5251|5273.1|5253.1|5268.4|5248.4|0
1621591200000|2021-05-21 10:00:00|5270.9|5250.9|5261.2|5241.2|5271.9|5251.9|5260.5|5240.5|0
1621591500000|2021-05-21 10:05:00|5261|5241|5255.3|5235.3|5262.8|5242.8|5255.3|5235.3|0
1621591800000|2021-05-21 10:10:00|5255.1|5235.1|5260.6|5240.6|5262.1|5242.1|5254.6|5234.6|0
1621592100000|2021-05-21 10:15:00|5260.8|5240.8|5265.2|5245.2|5265.5|5245.5|5260.7|5240.7|0
1621592400000|2021-05-21 10:20:00|5266.1|5246.1|5265.3|5245.3|5267.9|5247.9|5264.2|5244.2|0
1621592700000|2021-05-21 10:25:00|5265.4|5245.4|5264.5|5244.5|5267|5247|5264.4|5244.4|0
1621593000000|2021-05-21 10:30:00|5264.4|5244.4|5263.6|5243.6|5264.9|5244.9|5261.8|5241.8|0
1621593300000|2021-05-21 10:35:00|5263.8|5243.8|5263.7|5243.7|5266.3|5246.3|5263|5243|0
1621593600000|2021-05-21 10:40:00|5263.5|5243.5|5262.3|5242.3|5263.5|5243.5|5261.6|5241.6|0
1621593900000|2021-05-21 10:45:00|5262.4|5242.4|5266.5|5246.5|5266.7|5246.7|5262.2|5242.2|0
1621594200000|2021-05-21 10:50:00|5266.6|5246.6|5266.6|5246.6|5267|5247|5265.2|5245.2|0
1621594500000|2021-05-21 10:55:00|5266.5|5246.5|5262.3|5242.3|5267.3|5247.3|5261.6|5241.6|0
1621594800000|2021-05-21 11:00:00|5262.5|5242.5|5265.4|5245.4|5265.4|5245.4|5262.4|5242.4|0
1621595100000|2021-05-21 11:05:00|5265.5|5245.5|5268.7|5248.7|5268.9|5248.9|5265.5|5245.5|0
1621595400000|2021-05-21 11:10:00|5268.8|5248.8|5268|5248|5269.2|5249.2|5266.7|5246.7|0
1621595700000|2021-05-21 11:15:00|5267.9|5247.9|5266.8|5246.8|5269.4|5249.4|5266.8|5246.8|0
1621596000000|2021-05-21 11:20:00|5267.1|5247.1|5268.2|5248.2|5268.7|5248.7|5266.2|5246.2|0
1621596300000|2021-05-21 11:25:00|5267.9|5247.9|5269.7|5249.7|5269.7|5249.7|5266.7|5246.7|0
1621596600000|2021-05-21 11:30:00|5269.8|5249.8|5268.1|5248.1|5270|5250|5266.2|5246.2|0
1621596900000|2021-05-21 11:35:00|5268.5|5248.5|5266.9|5246.9|5268.8|5248.8|5265.3|5245.3|0
1621597200000|2021-05-21 11:40:00|5267|5247|5270.7|5250.7|5271.2|5251.2|5266.5|5246.5|0
1621597500000|2021-05-21 11:45:00|5270.5|5250.5|5269.6|5249.6|5272.6|5252.6|5269.4|5249.4|0
1621597800000|2021-05-21 11:50:00|5269.7|5249.7|5272.2|5252.2|5272.2|5252.2|5269.4|5249.4|0
1621598100000|2021-05-21 11:55:00|5272.1|5252.1|5271.3|5251.3|5272.1|5252.1|5270.6|5250.6|0
1621598400000|2021-05-21 12:00:00|5271.4|5251.4|5271.3|5251.3|5272.3|5252.3|5270.4|5250.4|0
1621598700000|2021-05-21 12:05:00|5271.4|5251.4|5268.6|5248.6|5271.4|5251.4|5268.5|5248.5|0
1621599000000|2021-05-21 12:10:00|5268.8|5248.8|5267.6|5247.6|5268.8|5248.8|5267.1|5247.1|0
1621599300000|2021-05-21 12:15:00|5268|5248|5269|5249|5270.2|5250.2|5267.3|5247.3|0
1621599600000|2021-05-21 12:20:00|5269.2|5249.2|5265.3|5245.3|5269.5|5249.5|5265.1|5245.1|0
1621599900000|2021-05-21 12:25:00|5265.2|5245.2|5265.8|5245.8|5267.3|5247.3|5264.6|5244.6|0
1621600200000|2021-05-21 12:30:00|5265.7|5245.7|5263.5|5243.5|5266.8|5246.8|5263.2|5243.2|0
1621600500000|2021-05-21 12:35:00|5264|5244|5260.5|5240.5|5264.6|5244.6|5258.7|5238.7|0
1621600800000|2021-05-21 12:40:00|5260.4|5240.4|5259.6|5239.6|5262|5242|5259.6|5239.6|0
1621601100000|2021-05-21 12:45:00|5259.3|5239.3|5259.8|5239.8|5260|5240|5257.6|5237.6|0
1621601400000|2021-05-21 12:50:00|5259.7|5239.7|5257.6|5237.6|5260.2|5240.2|5257.6|5237.6|0
1621601700000|2021-05-21 12:55:00|5257.5|5237.5|5254.9|5234.9|5258.9|5238.9|5254.6|5234.6|0
1621602000000|2021-05-21 13:00:00|5255.1|5235.1|5252.6|5232.6|5255.1|5235.1|5252.4|5232.4|0
1621602300000|2021-05-21 13:05:00|5252.1|5232.1|5249.9|5229.9|5252.2|5232.2|5247.4|5227.4|0
1621602600000|2021-05-21 13:10:00|5249.8|5229.8|5252.1|5232.1|5252.9|5232.9|5248.9|5228.9|0
1621602900000|2021-05-21 13:15:00|5252.3|5232.3|5249.9|5229.9|5253.8|5233.8|5249.4|5229.4|0
1621603200000|2021-05-21 13:20:00|5249.5|5229.5|5250.2|5230.2|5250.8|5230.8|5248.2|5228.2|0
1621603500000|2021-05-21 13:25:00|5250.7|5230.7|5250.8|5230.8|5251.2|5231.2|5249.1|5229.1|0
1621603800000|2021-05-21 13:30:00|5250.9|5230.9|5253.1|5233.1|5254.3|5234.3|5250|5230|0
1621604100000|2021-05-21 13:35:00|5252.8|5232.8|5257.5|5237.5|5257.5|5237.5|5252.7|5232.7|0
1621604400000|2021-05-21 13:40:00|5257.8|5237.8|5259|5239|5261.7|5241.7|5257.8|5237.8|0
1621604700000|2021-05-21 13:45:00|5258.8|5238.8|5262.2|5242.2|5262.2|5242.2|5258.2|5238.2|0
1621605000000|2021-05-21 13:50:00|5262|5242|5263.5|5243.5|5264.4|5244.4|5259.8|5239.8|0
1621605300000|2021-05-21 13:55:00|5263.6|5243.6|5263.3|5243.3|5264.8|5244.8|5262.8|5242.8|0
1621605600000|2021-05-21 14:00:00|5263.1|5243.1|5256.3|5236.3|5263.3|5243.3|5256.2|5236.2|0
1621605900000|2021-05-21 14:05:00|5257|5237|5263.5|5243.5|5263.5|5243.5|5254.7|5234.7|0
1621606200000|2021-05-21 14:10:00|5263.3|5243.3|5263.1|5243.1|5267|5247|5263|5243|0
1621606500000|2021-05-21 14:15:00|5263|5243|5264.2|5244.2|5265|5245|5262.9|5242.9|0
1621606800000|2021-05-21 14:20:00|5264.3|5244.3|5259.5|5239.5|5264.8|5244.8|5259.1|5239.1|0
1621607100000|2021-05-21 14:25:00|5259.6|5239.6|5266.9|5246.9|5267.6|5247.6|5259.6|5239.6|0
1621607400000|2021-05-21 14:30:00|5266.8|5246.8|5272|5252|5273.1|5253.1|5266.5|5246.5|0
1621607700000|2021-05-21 14:35:00|5271.8|5251.8|5267.4|5247.4|5272.5|5252.5|5266.9|5246.9|0
1621608000000|2021-05-21 14:40:00|5267.2|5247.2|5269|5249|5269.4|5249.4|5266.6|5246.6|0
1621608300000|2021-05-21 14:45:00|5269.3|5249.3|5267|5247|5269.3|5249.3|5266.1|5246.1|0
1621608600000|2021-05-21 14:50:00|5266.9|5246.9|5266.1|5246.1|5268.2|5248.2|5266.1|5246.1|0
1621608900000|2021-05-21 14:55:00|5266.4|5246.4|5268.1|5248.1|5269.5|5249.5|5266.4|5246.4|0
1621609200000|2021-05-21 15:00:00|5267.9|5247.9|5261.9|5241.9|5269.1|5249.1|5261.9|5241.9|0
1621609500000|2021-05-21 15:05:00|5262.1|5242.1|5267.4|5247.4|5267.4|5247.4|5262.1|5242.1|0
1621609800000|2021-05-21 15:10:00|5267.5|5247.5|5265.7|5245.7|5268.4|5248.4|5264.6|5244.6|0
1621610100000|2021-05-21 15:15:00|5265.6|5245.6|5266.4|5246.4|5266.6|5246.6|5265|5245|0
1621610400000|2021-05-21 15:20:00|5266.6|5246.6|5265.8|5245.8|5267.3|5247.3|5265.8|5245.8|0
1621610700000|2021-05-21 15:25:00|5265.4|5245.4|5264.2|5244.2|5266.9|5246.9|5264.1|5244.1|0
1621611000000|2021-05-21 15:30:00|5281.6|5231.6|5279.5|5229.5|5281.6|5231.6|5275.6|5225.6|0
1621611300000|2021-05-21 15:35:00|5278.3|5228.3|5278.2|5228.2|5279.5|5229.5|5276.9|5226.9|0
1621611600000|2021-05-21 15:40:00|5278.3|5228.3|5280.7|5230.7|5280.8|5230.8|5278.2|5228.2|0
1621611900000|2021-05-21 15:45:00|5280.6|5230.6|5279.3|5229.3|5282|5232|5279.3|5229.3|0
1621612200000|2021-05-21 15:50:00|5279.4|5229.4|5276.7|5226.7|5280.7|5230.7|5276.7|5226.7|0
1621612500000|2021-05-21 15:55:00|5276.6|5226.6|5276.6|5226.6|5276.7|5226.7|5275.3|5225.3|0
1621612800000|2021-05-21 16:00:00|5276.1|5226.1|5278|5228|5278|5228|5275.3|5225.3|0
1621613100000|2021-05-21 16:05:00|5277.9|5227.9|5272.3|5222.3|5279.2|5229.2|5272.3|5222.3|0
1621613400000|2021-05-21 16:10:00|5272.4|5222.4|5273.8|5223.8|5275.1|5225.1|5271.1|5221.1|0
1621613700000|2021-05-21 16:15:00|5273.7|5223.7|5275|5225|5275.1|5225.1|5273.7|5223.7|0
1621614000000|2021-05-21 16:20:00|5274.9|5224.9|5274.9|5224.9|5276.3|5226.3|5274.9|5224.9|0
1621614300000|2021-05-21 16:25:00|5275|5225|5276.3|5226.3|5276.3|5226.3|5274.8|5224.8|0
1621614600000|2021-05-21 16:30:00|5276.2|5226.2|5277.5|5227.5|5277.6|5227.6|5276.2|5226.2|0
1621614900000|2021-05-21 16:35:00|5277.4|5227.4|5277.5|5227.5|5278.8|5228.8|5276.1|5226.1|0
1621615200000|2021-05-21 16:40:00|5278|5228|5280|5230|5280.1|5230.1|5277.5|5227.5|0
1621615500000|2021-05-21 16:45:00|5278.8|5228.8|5277.3|5227.3|5280|5230|5276|5226|0
1621615800000|2021-05-21 16:50:00|5277.4|5227.4|5273.3|5223.3|5277.4|5227.4|5273.3|5223.3|0
1621616100000|2021-05-21 16:55:00|5273.2|5223.2|5274.6|5224.6|5275.9|5225.9|5270.6|5220.6|0
1621616400000|2021-05-21 17:00:00|5274.1|5224.1|5276|5226|5276|5226|5273.3|5223.3|0
1621616700000|2021-05-21 17:05:00|5275.9|5225.9|5274.7|5224.7|5276.1|5226.1|5273.5|5223.5|0
1621617000000|2021-05-21 17:10:00|5274.3|5224.3|5273.4|5223.4|5274.8|5224.8|5272.2|5222.2|0
1621617300000|2021-05-21 17:15:00|5272.1|5222.1|5273.4|5223.4|5274.8|5224.8|5272.1|5222.1|0
1621617600000|2021-05-21 17:20:00|5273.5|5223.5|5274.8|5224.8|5277.4|5227.4|5273.4|5223.4|0
1621617900000|2021-05-21 17:25:00|5275|5225|5277.5|5227.5|5277.5|5227.5|5274.8|5224.8|0
1621618200000|2021-05-21 17:30:00|5277.4|5227.4|5280.2|5230.2|5280.2|5230.2|5276.2|5226.2|0
1621618500000|2021-05-21 17:35:00|5279.9|5229.9|5280.3|5230.3|5280.3|5230.3|5278.9|5228.9|0
1621618800000|2021-05-21 17:40:00|5280.2|5230.2|5277.7|5227.7|5280.3|5230.3|5277.6|5227.6|0
1621619100000|2021-05-21 17:45:00|5278.1|5228.1|5278.9|5228.9|5280.1|5230.1|5277.6|5227.6|0
1621619400000|2021-05-21 17:50:00|5280.2|5230.2|5278.9|5228.9|5280.2|5230.2|5278.8|5228.8|0
1621619700000|2021-05-21 17:55:00|5278.8|5228.8|5280.1|5230.1|5280.2|5230.2|5278.8|5228.8|0
1621620000000|2021-05-21 18:00:00|5280.2|5230.2|5278.9|5228.9|5280.2|5230.2|5278.8|5228.8|0
1621620300000|2021-05-21 18:05:00|5279.4|5229.4|5282.8|5232.8|5282.9|5232.9|5278.9|5228.9|0
1621620600000|2021-05-21 18:10:00|5282.3|5232.3|5285.3|5235.3|5285.4|5235.4|5281.5|5231.5|0
1621620900000|2021-05-21 18:15:00|5285|5235|5284|5234|5285.3|5235.3|5282.7|5232.7|0
1621621200000|2021-05-21 18:20:00|5283.9|5233.9|5282.6|5232.6|5283.9|5233.9|5281.3|5231.3|0
1621621500000|2021-05-21 18:25:00|5282.7|5232.7|5279.9|5229.9|5282.7|5232.7|5279.9|5229.9|0
1621621800000|2021-05-21 18:30:00|5280|5230|5282.4|5232.4|5283.8|5233.8|5279.9|5229.9|0
1621622100000|2021-05-21 18:35:00|5281.9|5231.9|5279.7|5229.7|5282.5|5232.5|5278.4|5228.4|0
1621622400000|2021-05-21 18:40:00|5279.8|5229.8|5282.3|5232.3|5282.3|5232.3|5279.7|5229.7|0
1621622700000|2021-05-21 18:45:00|5282.4|5232.4|5283.6|5233.6|5283.7|5233.7|5282.3|5232.3|0
1621623000000|2021-05-21 18:50:00|5283.7|5233.7|5286.3|5236.3|5286.3|5236.3|5283.6|5233.6|0
1621623300000|2021-05-21 18:55:00|5285|5235|5285.1|5235.1|5286.4|5236.4|5285|5235|0
1621623600000|2021-05-21 19:00:00|5285|5235|5283.7|5233.7|5285.1|5235.1|5282.3|5232.3|0
1621623900000|2021-05-21 19:05:00|5284.2|5234.2|5284.9|5234.9|5286.3|5236.3|5283.6|5233.6|0
1621624200000|2021-05-21 19:10:00|5285|5235|5287.6|5237.6|5287.7|5237.7|5285|5235|0
1621624500000|2021-05-21 19:15:00|5286.3|5236.3|5287.7|5237.7|5289|5239|5286.3|5236.3|0
1621624800000|2021-05-21 19:20:00|5287.6|5237.6|5289.1|5239.1|5289.1|5239.1|5286.4|5236.4|0
1621625100000|2021-05-21 19:25:00|5289|5239|5287.7|5237.7|5289|5239|5287.6|5237.6|0
1621625400000|2021-05-21 19:30:00|5287.6|5237.6|5286.2|5236.2|5288.9|5238.9|5286.1|5236.1|0
1621625700000|2021-05-21 19:35:00|5286.7|5236.7|5287.4|5237.4|5288.8|5238.8|5286.2|5236.2|0
1621626000000|2021-05-21 19:40:00|5287.3|5237.3|5282.2|5232.2|5287.5|5237.5|5282.2|5232.2|0
1621626300000|2021-05-21 19:45:00|5282.1|5232.1|5282.4|5232.4|5282.4|5232.4|5279.5|5229.5|0
1621626600000|2021-05-21 19:50:00|5282.3|5232.3|5282.3|5232.3|5283.8|5233.8|5279.7|5229.7|0
1621626900000|2021-05-21 19:55:00|5282.2|5232.2|5279.6|5229.6|5282.3|5232.3|5278.1|5228.1|0
1621627200000|2021-05-21 20:00:00|5280.4|5230.4|5283.6|5233.6|5284.8|5234.8|5279.7|5229.7|0
1621627500000|2021-05-21 20:05:00|5284|5234|5285.4|5235.4|5286|5236|5282.8|5232.8|0
1621627800000|2021-05-21 20:10:00|5285.5|5235.5|5286.1|5236.1|5286.2|5236.2|5284.5|5234.5|0
1621628100000|2021-05-21 20:15:00|5286|5236|5284.7|5234.7|5286|5236|5284.5|5234.5|0
1621628400000|2021-05-21 20:20:00|5284.9|5234.9|5284.5|5234.5|5285|5235|5284.4|5234.4|0
1621628700000|2021-05-21 20:25:00|5284.7|5234.7|5283.8|5233.8|5284.8|5234.8|5283.7|5233.7|0
1621629000000|2021-05-21 20:30:00|5285.3|5235.3|5285.6|5235.6|5286.1|5236.1|5284.1|5234.1|0
1621629300000|2021-05-21 20:35:00|5285.8|5235.8|5285.6|5235.6|5286.1|5236.1|5285.6|5235.6|0
1621629600000|2021-05-21 20:40:00|5285.3|5235.3|5285.6|5235.6|5285.6|5235.6|5284.9|5234.9|0
1621629900000|2021-05-21 20:45:00|5285.8|5235.8|5285.3|5235.3|5285.8|5235.8|5285.3|5235.3|0
1621630200000|2021-05-21 20:50:00|5285.6|5235.6|5285.8|5235.8|5286.1|5236.1|5285.3|5235.3|0
1621630500000|2021-05-21 20:55:00|5285.9|5235.9|5286.7|5236.7|5286.7|5236.7|5285.8|5235.8|0
1621807200000|2021-05-23 22:00:00|5276.4|5226.4|5276.2|5226.2|5277.6|5227.6|5275.5|5225.5|0
1621807500000|2021-05-23 22:05:00|5276.1|5226.1|5272.5|5222.5|5276.1|5226.1|5269.9|5219.9|0
1621807800000|2021-05-23 22:10:00|5272.6|5222.6|5274.5|5224.5|5274.7|5224.7|5272.5|5222.5|0
1621808100000|2021-05-23 22:15:00|5274.6|5224.6|5274.7|5224.7|5275|5225|5272.5|5222.5|0
1621808400000|2021-05-23 22:20:00|5274.9|5224.9|5277.3|5227.3|5277.6|5227.6|5274.5|5224.5|0
1621808700000|2021-05-23 22:25:00|5277.4|5227.4|5276.7|5226.7|5277.6|5227.6|5276.2|5226.2|0
1621809000000|2021-05-23 22:30:00|5277|5227|5273.6|5223.6|5277.3|5227.3|5273.6|5223.6|0
1621809300000|2021-05-23 22:35:00|5273.7|5223.7|5275.9|5225.9|5276.8|5226.8|5273.7|5223.7|0
1621809600000|2021-05-23 22:40:00|5276|5226|5276.4|5226.4|5278.1|5228.1|5275.5|5225.5|0
1621809900000|2021-05-23 22:45:00|5276.5|5226.5|5277.3|5227.3|5278.1|5228.1|5276.5|5226.5|0
1621810200000|2021-05-23 22:50:00|5277.4|5227.4|5275.5|5225.5|5277.6|5227.6|5275|5225|0
1621810500000|2021-05-23 22:55:00|5275.8|5225.8|5277.3|5227.3|5277.6|5227.6|5275.5|5225.5|0
1621810800000|2021-05-23 23:00:00|5277.4|5227.4|5278.1|5228.1|5278.1|5228.1|5277.3|5227.3|0
1621811100000|2021-05-23 23:05:00|5278.3|5228.3|5281|5231|5282.7|5232.7|5278.3|5228.3|0
1621811400000|2021-05-23 23:10:00|5280.4|5230.4|5281.3|5231.3|5281.5|5231.5|5280.4|5230.4|0
1621811700000|2021-05-23 23:15:00|5281.5|5231.5|5282.5|5232.5|5283.5|5233.5|5281.5|5231.5|0
1621812000000|2021-05-23 23:20:00|5282.6|5232.6|5282.5|5232.5|5283.5|5233.5|5282.2|5232.2|0
1621812300000|2021-05-23 23:25:00|5282.4|5232.4|5282.2|5232.2|5282.7|5232.7|5281.3|5231.3|0
1621812600000|2021-05-23 23:30:00|5282.3|5232.3|5280.8|5230.8|5282.3|5232.3|5280.4|5230.4|0
1621812900000|2021-05-23 23:35:00|5280.9|5230.9|5283.2|5233.2|5283.2|5233.2|5280.8|5230.8|0
1621813200000|2021-05-23 23:40:00|5283.3|5233.3|5281.8|5231.8|5284.4|5234.4|5281.8|5231.8|0
1621813500000|2021-05-23 23:45:00|5281.7|5231.7|5281.3|5231.3|5281.7|5231.7|5279.2|5229.2|0
1621813800000|2021-05-23 23:50:00|5281.2|5231.2|5278.1|5228.1|5281.2|5231.2|5278.1|5228.1|0
1621814100000|2021-05-23 23:55:00|5277.9|5227.9|5277.9|5227.9|5279.3|5229.3|5277.9|5227.9|0
1621814400000|2021-05-24 00:00:00|5278.4|5228.4|5282.7|5232.7|5284.4|5234.4|5277.9|5227.9|0
1621814700000|2021-05-24 00:05:00|5283|5233|5287.6|5237.6|5288.4|5238.4|5282.7|5232.7|0
1621815000000|2021-05-24 00:10:00|5287.8|5237.8|5288.7|5238.7|5289.5|5239.5|5287.6|5237.6|0
1621815300000|2021-05-24 00:15:00|5288.8|5238.8|5287.6|5237.6|5289.3|5239.3|5285|5235|0
1621815600000|2021-05-24 00:20:00|5287.9|5237.9|5287.5|5237.5|5288.9|5238.9|5286.3|5236.3|0
1621815900000|2021-05-24 00:25:00|5287.3|5237.3|5285|5235|5288.8|5238.8|5285|5235|0
1621816200000|2021-05-24 00:30:00|5285.3|5235.3|5281.2|5231.2|5287.6|5237.6|5281.2|5231.2|0
1621816500000|2021-05-24 00:35:00|5281.7|5231.7|5283.8|5233.8|5283.8|5233.8|5280|5230|0
1621816800000|2021-05-24 00:40:00|5283.7|5233.7|5283.8|5233.8|5283.8|5233.8|5282.5|5232.5|0
1621817100000|2021-05-24 00:45:00|5283.7|5233.7|5286.3|5236.3|5286.3|5236.3|5282.5|5232.5|0
1621817400000|2021-05-24 00:50:00|5286.4|5236.4|5288.9|5238.9|5288.9|5238.9|5286.3|5236.3|0
1621817700000|2021-05-24 00:55:00|5288.8|5238.8|5287.6|5237.6|5288.9|5238.9|5287.6|5237.6|0
1621818000000|2021-05-24 01:00:00|5288.9|5238.9|5289|5239|5290.3|5240.3|5287.6|5237.6|0
1621818300000|2021-05-24 01:05:00|5289.1|5239.1|5289|5239|5290.3|5240.3|5287.8|5237.8|0
1621818600000|2021-05-24 01:10:00|5289.1|5239.1|5289|5239|5290.3|5240.3|5287.7|5237.7|0
1621818900000|2021-05-24 01:15:00|5288.5|5238.5|5289|5239|5290.3|5240.3|5286.5|5236.5|0
1621819200000|2021-05-24 01:20:00|5288.5|5238.5|5286.4|5236.4|5288.5|5238.5|5285.2|5235.2|0
1621819500000|2021-05-24 01:25:00|5286|5236|5286.5|5236.5|5287.7|5237.7|5285.2|5235.2|0
1621819800000|2021-05-24 01:30:00|5287.7|5237.7|5289|5239|5291.7|5241.7|5286.5|5236.5|0
1621820100000|2021-05-24 01:35:00|5289.3|5239.3|5289|5239|5290.4|5240.4|5287.8|5237.8|0
1621820400000|2021-05-24 01:40:00|5289.1|5239.1|5290.4|5240.4|5290.4|5240.4|5287.7|5237.7|0
1621820700000|2021-05-24 01:45:00|5290.3|5240.3|5290.3|5240.3|5291.7|5241.7|5289.1|5239.1|0
1621821000000|2021-05-24 01:50:00|5290.1|5240.1|5290.4|5240.4|5291.6|5241.6|5289.1|5239.1|0
1621821300000|2021-05-24 01:55:00|5290.3|5240.3|5290.4|5240.4|5291.6|5241.6|5289.1|5239.1|0
1621821600000|2021-05-24 02:00:00|5290.9|5240.9|5287.8|5237.8|5291.6|5241.6|5287.8|5237.8|0
1621821900000|2021-05-24 02:05:00|5288.3|5238.3|5285.3|5235.3|5289.1|5239.1|5285.3|5235.3|0
1621822200000|2021-05-24 02:10:00|5285.2|5235.2|5281.4|5231.4|5285.2|5235.2|5280.1|5230.1|0
1621822500000|2021-05-24 02:15:00|5281.3|5231.3|5281.4|5231.4|5283.3|5233.3|5280.1|5230.1|0
1621822800000|2021-05-24 02:20:00|5281.9|5231.9|5282.6|5232.6|5282.7|5232.7|5281.4|5231.4|0
1621823100000|2021-05-24 02:25:00|5282.1|5232.1|5281.4|5231.4|5282.6|5232.6|5280.1|5230.1|0
1621823400000|2021-05-24 02:30:00|5281.3|5231.3|5282.7|5232.7|5282.7|5232.7|5280.1|5230.1|0
1621823700000|2021-05-24 02:35:00|5282.6|5232.6|5281.4|5231.4|5282.7|5232.7|5281.4|5231.4|0
1621824000000|2021-05-24 02:40:00|5281.9|5231.9|5280|5230|5282.6|5232.6|5280|5230|0
1621824300000|2021-05-24 02:45:00|5279.7|5229.7|5279.9|5229.9|5280|5230|5278.7|5228.7|0
1621824600000|2021-05-24 02:50:00|5279.7|5229.7|5280|5230|5281.3|5231.3|5279.3|5229.3|0
1621824900000|2021-05-24 02:55:00|5281.2|5231.2|5283.9|5233.9|5283.9|5233.9|5280|5230|0
1621825200000|2021-05-24 03:00:00|5283.6|5233.6|5284|5234|5285.2|5235.2|5282.6|5232.6|0
1621825500000|2021-05-24 03:05:00|5283.9|5233.9|5283.9|5233.9|5285.2|5235.2|5282.7|5232.7|0
1621825800000|2021-05-24 03:10:00|5284|5234|5286.5|5236.5|5287.8|5237.8|5283.9|5233.9|0
1621826100000|2021-05-24 03:15:00|5286.6|5236.6|5286.5|5236.5|5287.8|5237.8|5286.5|5236.5|0
1621826400000|2021-05-24 03:20:00|5286.6|5236.6|5286.5|5236.5|5287.8|5237.8|5285.2|5235.2|0
1621826700000|2021-05-24 03:25:00|5287.8|5237.8|5286.6|5236.6|5287.8|5237.8|5286.5|5236.5|0
1621827000000|2021-05-24 03:30:00|5287.8|5237.8|5290.3|5240.3|5290.3|5240.3|5287.8|5237.8|0
1621827300000|2021-05-24 03:35:00|5289.8|5239.8|5289|5239|5290.3|5240.3|5289|5239|0
1621827600000|2021-05-24 03:40:00|5289.5|5239.5|5290.2|5240.2|5290.3|5240.3|5288.9|5238.9|0
1621827900000|2021-05-24 03:45:00|5289|5239|5288.9|5238.9|5290.2|5240.2|5288.9|5238.9|0
1621828200000|2021-05-24 03:50:00|5289|5239|5289|5239|5290.2|5240.2|5288.9|5238.9|0
1621828500000|2021-05-24 03:55:00|5288.9|5238.9|5289|5239|5290.2|5240.2|5287.7|5237.7|0
1621828800000|2021-05-24 04:00:00|5288.9|5238.9|5287.7|5237.7|5289|5239|5287.7|5237.7|0
1621829100000|2021-05-24 04:05:00|5287.6|5237.6|5287.7|5237.7|5288.9|5238.9|5286.3|5236.3|0
1621829400000|2021-05-24 04:10:00|5288.1|5238.1|5287.7|5237.7|5288.9|5238.9|5287.6|5237.6|0
1621829700000|2021-05-24 04:15:00|5287.6|5237.6|5287.7|5237.7|5289|5239|5287.6|5237.6|0
1621830000000|2021-05-24 04:20:00|5287.6|5237.6|5287.7|5237.7|5287.7|5237.7|5286.4|5236.4|0
1621830300000|2021-05-24 04:25:00|5287.6|5237.6|5286.4|5236.4|5287.7|5237.7|5286.4|5236.4|0
1621830600000|2021-05-24 04:30:00|5286.3|5236.3|5285|5235|5286.4|5236.4|5283.8|5233.8|0
1621830900000|2021-05-24 04:35:00|5286.3|5236.3|5286.3|5236.3|5286.3|5236.3|5285|5235|0
1621831200000|2021-05-24 04:40:00|5285|5235|5287.6|5237.6|5287.6|5237.6|5285|5235|0
1621831500000|2021-05-24 04:45:00|5287.1|5237.1|5287.6|5237.6|5287.6|5237.6|5286.3|5236.3|0
1621831800000|2021-05-24 04:50:00|5288.1|5238.1|5287.6|5237.6|5288.9|5238.9|5287.6|5237.6|0
1621832100000|2021-05-24 04:55:00|5287.5|5237.5|5286.4|5236.4|5287.6|5237.6|5286.3|5236.3|0
1621832400000|2021-05-24 05:00:00|5286.3|5236.3|5287.7|5237.7|5287.7|5237.7|5286.3|5236.3|0
1621832700000|2021-05-24 05:05:00|5287.8|5237.8|5286.5|5236.5|5287.8|5237.8|5286.5|5236.5|0
1621833000000|2021-05-24 05:10:00|5287|5237|5286.5|5236.5|5287.8|5237.8|5286.5|5236.5|0
1621833300000|2021-05-24 05:15:00|5286.4|5236.4|5286.5|5236.5|5286.5|5236.5|5285.2|5235.2|0
1621833600000|2021-05-24 05:20:00|5286|5236|5287.6|5237.6|5287.6|5237.6|5285.2|5235.2|0
1621833900000|2021-05-24 05:25:00|5287.7|5237.7|5287.8|5237.8|5289|5239|5287.6|5237.6|0
1621834200000|2021-05-24 05:30:00|5286.5|5236.5|5287.8|5237.8|5287.8|5237.8|5286.5|5236.5|0
1621834500000|2021-05-24 05:35:00|5286.5|5236.5|5286.5|5236.5|5286.6|5236.6|5286.5|5236.5|0
1621834800000|2021-05-24 05:40:00|5286.4|5236.4|5285.2|5235.2|5286.4|5236.4|5284.6|5234.6|0
1621835100000|2021-05-24 05:45:00|5285.3|5235.3|5283.9|5233.9|5286.5|5236.5|5283.9|5233.9|0
1621835400000|2021-05-24 05:50:00|5284|5234|5283.9|5233.9|5285.2|5235.2|5283.9|5233.9|0
1621835700000|2021-05-24 05:55:00|5283.6|5233.6|5283.9|5233.9|5284.5|5234.5|5282.6|5232.6|0
1621836000000|2021-05-24 06:00:00|5285.2|5235.2|5287.7|5237.7|5288.9|5238.9|5282.6|5232.6|0
1621836300000|2021-05-24 06:05:00|5288.2|5238.2|5288.9|5238.9|5288.9|5238.9|5285.8|5235.8|0
1621836600000|2021-05-24 06:10:00|5287.7|5237.7|5290.3|5240.3|5291.5|5241.5|5287.7|5237.7|0
1621836900000|2021-05-24 06:15:00|5290.7|5240.7|5289|5239|5291.5|5241.5|5287.7|5237.7|0
1621837200000|2021-05-24 06:20:00|5289.5|5239.5|5289|5239|5290.3|5240.3|5287.8|5237.8|0
1621837500000|2021-05-24 06:25:00|5289.1|5239.1|5289|5239|5289.1|5239.1|5289|5239|0
1621837800000|2021-05-24 06:30:00|5288.8|5238.8|5289|5239|5289|5239|5287.8|5237.8|0
1621838100000|2021-05-24 06:35:00|5288.5|5238.5|5287.8|5237.8|5288.5|5238.5|5286.5|5236.5|0
1621838400000|2021-05-24 06:40:00|5287.3|5237.3|5286.5|5236.5|5287.3|5237.3|5285.3|5235.3|0
1621838700000|2021-05-24 06:45:00|5287|5237|5289.1|5239.1|5289.1|5239.1|5286.5|5236.5|0
1621839000000|2021-05-24 06:50:00|5289|5239|5289|5239|5290.3|5240.3|5288.4|5238.4|0
1621839300000|2021-05-24 06:55:00|5289.5|5239.5|5289|5239|5291.5|5241.5|5289|5239|0
1621839600000|2021-05-24 07:00:00|5289.5|5239.5|5291.6|5241.6|5296.6|5246.6|5287.7|5237.7|0
1621839900000|2021-05-24 07:05:00|5292.1|5242.1|5263.3|5243.3|5292.9|5246.3|5261.2|5241.2|0
1621840200000|2021-05-24 07:10:00|5263.2|5243.2|5258.9|5238.9|5263.2|5243.2|5258.4|5238.4|0
1621840500000|2021-05-24 07:15:00|5258.8|5238.8|5264.7|5244.7|5264.7|5244.7|5258.8|5238.8|0
1621840800000|2021-05-24 07:20:00|5264.8|5244.8|5270.4|5250.4|5270.7|5250.7|5260.6|5240.6|0
1621841100000|2021-05-24 07:25:00|5270.3|5250.3|5277.2|5257.2|5277.2|5257.2|5268.4|5248.4|0
1621841400000|2021-05-24 07:30:00|5278.3|5258.3|5281.3|5261.3|5281.8|5261.8|5278|5258|0
1621841700000|2021-05-24 07:35:00|5280.7|5260.7|5276.5|5256.5|5280.7|5260.7|5276.1|5256.1|0
1621842000000|2021-05-24 07:40:00|5276.6|5256.6|5275.2|5255.2|5276.6|5256.6|5275.1|5255.1|0
1621842300000|2021-05-24 07:45:00|5275.4|5255.4|5268.4|5248.4|5275.7|5255.7|5268.4|5248.4|0
1621842600000|2021-05-24 07:50:00|5268.2|5248.2|5265.3|5245.3|5269|5249|5264.1|5244.1|0
1621842900000|2021-05-24 07:55:00|5265.4|5245.4|5266.7|5246.7|5268.3|5248.3|5264.6|5244.6|0
1621843200000|2021-05-24 08:00:00|5266.9|5246.9|5260|5240|5267.8|5247.8|5260|5240|0
1621843500000|2021-05-24 08:05:00|5259.8|5239.8|5261.1|5241.1|5261.1|5241.1|5257.3|5237.3|0
1621843800000|2021-05-24 08:10:00|5261.5|5241.5|5261.7|5241.7|5262.2|5242.2|5260.3|5240.3|0
1621844100000|2021-05-24 08:15:00|5261.8|5241.8|5257.4|5237.4|5262.1|5242.1|5257.2|5237.2|0
1621844400000|2021-05-24 08:20:00|5257.6|5237.6|5257.8|5237.8|5258|5238|5255.6|5235.6|0
1621844700000|2021-05-24 08:25:00|5258.3|5238.3|5256.9|5236.9|5258.5|5238.5|5256.6|5236.6|0
1621845000000|2021-05-24 08:30:00|5257.4|5237.4|5256.5|5236.5|5257.7|5237.7|5255.9|5235.9|0
1621845300000|2021-05-24 08:35:00|5256.7|5236.7|5258.4|5238.4|5258.4|5238.4|5255.7|5235.7|0
1621845600000|2021-05-24 08:40:00|5258.2|5238.2|5262.8|5242.8|5262.8|5242.8|5258.2|5238.2|0
1621845900000|2021-05-24 08:45:00|5262.9|5242.9|5262.5|5242.5|5264.8|5244.8|5262.5|5242.5|0
1621846200000|2021-05-24 08:50:00|5262.6|5242.6|5261.5|5241.5|5264.2|5244.2|5261.1|5241.1|0
1621846500000|2021-05-24 08:55:00|5261.3|5241.3|5261.5|5241.5|5262.4|5242.4|5260.5|5240.5|0
1621846800000|2021-05-24 09:00:00|5261.6|5241.6|5258.9|5238.9|5262.4|5242.4|5258.5|5238.5|0
1621847100000|2021-05-24 09:05:00|5259|5239|5266.9|5246.9|5267.3|5247.3|5258.6|5238.6|0
1621847400000|2021-05-24 09:10:00|5267|5247|5271.6|5251.6|5271.6|5251.6|5267|5247|0
1621847700000|2021-05-24 09:15:00|5271.5|5251.5|5268.5|5248.5|5271.6|5251.6|5268.1|5248.1|0
1621848000000|2021-05-24 09:20:00|5268.2|5248.2|5267.2|5247.2|5268.5|5248.5|5266.8|5246.8|0
1621848300000|2021-05-24 09:25:00|5267|5247|5265.9|5245.9|5267.3|5247.3|5264.3|5244.3|0
1621848600000|2021-05-24 09:30:00|5266|5246|5264.4|5244.4|5266.4|5246.4|5264.4|5244.4|0
1621848900000|2021-05-24 09:35:00|5264.3|5244.3|5264.9|5244.9|5264.9|5244.9|5263.8|5243.8|0
1621849200000|2021-05-24 09:40:00|5264.8|5244.8|5261.6|5241.6|5265.2|5245.2|5261.5|5241.5|0
1621849500000|2021-05-24 09:45:00|5261.3|5241.3|5260.6|5240.6|5262.6|5242.6|5260.2|5240.2|0
1621849800000|2021-05-24 09:50:00|5260.7|5240.7|5259.8|5239.8|5261.9|5241.9|5259.8|5239.8|0
1621850100000|2021-05-24 09:55:00|5259.9|5239.9|5259.8|5239.8|5260.8|5240.8|5259.1|5239.1|0
1621850400000|2021-05-24 10:00:00|5259.7|5239.7|5261.4|5241.4|5261.5|5241.5|5259.7|5239.7|0
1621850700000|2021-05-24 10:05:00|5261.1|5241.1|5258.6|5238.6|5261.1|5241.1|5258.1|5238.1|0
1621851000000|2021-05-24 10:10:00|5258.2|5238.2|5256.9|5236.9|5258.2|5238.2|5256.5|5236.5|0
1621851300000|2021-05-24 10:15:00|5256.8|5236.8|5252.4|5232.4|5257.1|5237.1|5252.3|5232.3|0
1621851600000|2021-05-24 10:20:00|5252.6|5232.6|5252.5|5232.5|5252.6|5232.6|5251.2|5231.2|0
1621851900000|2021-05-24 10:25:00|5252.6|5232.6|5252.2|5232.2|5253.1|5233.1|5251.8|5231.8|0
1621852200000|2021-05-24 10:30:00|5252.1|5232.1|5250.1|5230.1|5252.1|5232.1|5248.1|5228.1|0
1621852500000|2021-05-24 10:35:00|5249.9|5229.9|5251.8|5231.8|5251.8|5231.8|5249|5229|0
1621852800000|2021-05-24 10:40:00|5252|5232|5254.1|5234.1|5254.4|5234.4|5252|5232|0
1621853100000|2021-05-24 10:45:00|5254.2|5234.2|5249.9|5229.9|5254.2|5234.2|5249.5|5229.5|0
1621853400000|2021-05-24 10:50:00|5250|5230|5248.2|5228.2|5250|5230|5247.8|5227.8|0
1621853700000|2021-05-24 10:55:00|5247.9|5227.9|5245.5|5225.5|5247.9|5227.9|5245|5225|0
1621854000000|2021-05-24 11:00:00|5245.6|5225.6|5246.9|5226.9|5247.4|5227.4|5243.4|5223.4|0
1621854300000|2021-05-24 11:05:00|5246.5|5226.5|5245.5|5225.5|5246.7|5226.7|5244.6|5224.6|0
1621854600000|2021-05-24 11:10:00|5245.7|5225.7|5248|5228|5248.5|5228.5|5245.3|5225.3|0
1621854900000|2021-05-24 11:15:00|5248.1|5228.1|5245.4|5225.4|5248.3|5228.3|5245.2|5225.2|0
1621855200000|2021-05-24 11:20:00|5245.1|5225.1|5246.8|5226.8|5247.3|5227.3|5244.1|5224.1|0
1621855500000|2021-05-24 11:25:00|5246.5|5226.5|5246|5226|5247.3|5227.3|5245.7|5225.7|0
1621855800000|2021-05-24 11:30:00|5246.5|5226.5|5240.3|5220.3|5246.6|5226.6|5240.1|5220.1|0
1621856100000|2021-05-24 11:35:00|5240.2|5220.2|5239.9|5219.9|5240.3|5220.3|5238|5218|0
1621856400000|2021-05-24 11:40:00|5240|5220|5238.3|5218.3|5240.6|5220.6|5238.2|5218.2|0
1621856700000|2021-05-24 11:45:00|5237.9|5217.9|5239.1|5219.1|5239.3|5219.3|5237.9|5217.9|0
1621857000000|2021-05-24 11:50:00|5239.2|5219.2|5236.5|5216.5|5239.3|5219.3|5236.1|5216.1|0
1621857300000|2021-05-24 11:55:00|5236.6|5216.6|5238.7|5218.7|5238.9|5218.9|5236.6|5216.6|0
1621857600000|2021-05-24 12:00:00|5238.9|5218.9|5240.9|5220.9|5241.2|5221.2|5238.9|5218.9|0
1621857900000|2021-05-24 12:05:00|5240.8|5220.8|5241|5221|5241.3|5221.3|5240|5220|0
1621858200000|2021-05-24 12:10:00|5241.1|5221.1|5240|5220|5242|5222|5239.9|5219.9|0
1621858500000|2021-05-24 12:15:00|5239.7|5219.7|5241.8|5221.8|5242|5222|5239.7|5219.7|0
1621858800000|2021-05-24 12:20:00|5241.9|5221.9|5242.1|5222.1|5243.1|5223.1|5241.7|5221.7|0
1621859100000|2021-05-24 12:25:00|5242.2|5222.2|5242.6|5222.6|5242.9|5222.9|5241.5|5221.5|0
1621859400000|2021-05-24 12:30:00|5242.7|5222.7|5245.6|5225.6|5245.6|5225.6|5242.6|5222.6|0
1621859700000|2021-05-24 12:35:00|5245.8|5225.8|5247.1|5227.1|5248.7|5228.7|5245.4|5225.4|0
1621860000000|2021-05-24 12:40:00|5247|5227|5245.9|5225.9|5249.2|5229.2|5245.9|5225.9|0
1621860300000|2021-05-24 12:45:00|5245.7|5225.7|5247.2|5227.2|5247.2|5227.2|5245.3|5225.3|0
1621860600000|2021-05-24 12:50:00|5247|5227|5248.4|5228.4|5248.4|5228.4|5246|5226|0
1621860900000|2021-05-24 12:55:00|5248.7|5228.7|5249.7|5229.7|5250.2|5230.2|5248.7|5228.7|0
1621861200000|2021-05-24 13:00:00|5249.5|5229.5|5251.8|5231.8|5251.8|5231.8|5249.4|5229.4|0
1621861500000|2021-05-24 13:05:00|5251.6|5231.6|5249.2|5229.2|5251.7|5231.7|5249.2|5229.2|0
1621861800000|2021-05-24 13:10:00|5249.5|5229.5|5251.3|5231.3|5252|5232|5249.5|5229.5|0
1621862100000|2021-05-24 13:15:00|5251.4|5231.4|5245.5|5225.5|5251.6|5231.6|5245.4|5225.4|0
1621862400000|2021-05-24 13:20:00|5245|5225|5245.8|5225.8|5245.8|5225.8|5244.3|5224.3|0
1621862700000|2021-05-24 13:25:00|5245.9|5225.9|5244.5|5224.5|5246|5226|5243.5|5223.5|0
1621863000000|2021-05-24 13:30:00|5244.4|5224.4|5244.4|5224.4|5247.7|5227.7|5243|5223|0
1621863300000|2021-05-24 13:35:00|5244.6|5224.6|5240.8|5220.8|5244.6|5224.6|5240.1|5220.1|0
1621863600000|2021-05-24 13:40:00|5241|5221|5251.2|5231.2|5251.6|5231.6|5239.4|5219.4|0
1621863900000|2021-05-24 13:45:00|5251.1|5231.1|5250.7|5230.7|5252.2|5232.2|5249.3|5229.3|0
1621864200000|2021-05-24 13:50:00|5250.3|5230.3|5249.2|5229.2|5250.6|5230.6|5248.7|5228.7|0
1621864500000|2021-05-24 13:55:00|5249.4|5229.4|5247.9|5227.9|5250.3|5230.3|5247.2|5227.2|0
1621864800000|2021-05-24 14:00:00|5248|5228|5248|5228|5248.4|5228.4|5247.1|5227.1|0
1621865100000|2021-05-24 14:05:00|5248.4|5228.4|5250.4|5230.4|5250.4|5230.4|5247.3|5227.3|0
1621865400000|2021-05-24 14:10:00|5250.5|5230.5|5246.4|5226.4|5250.8|5230.8|5246|5226|0
1621865700000|2021-05-24 14:15:00|5246.6|5226.6|5247.9|5227.9|5249.2|5229.2|5246.2|5226.2|0
1621866000000|2021-05-24 14:20:00|5247.6|5227.6|5248.5|5228.5|5252.1|5232.1|5247.5|5227.5|0
1621866300000|2021-05-24 14:25:00|5248.2|5228.2|5246.9|5226.9|5248.2|5228.2|5245.6|5225.6|0
1621866600000|2021-05-24 14:30:00|5247.3|5227.3|5245.2|5225.2|5248.3|5228.3|5244.3|5224.3|0
1621866900000|2021-05-24 14:35:00|5245.3|5225.3|5241.9|5221.9|5245.4|5225.4|5241.9|5221.9|0
1621867200000|2021-05-24 14:40:00|5242.1|5222.1|5241.7|5221.7|5243|5223|5241.3|5221.3|0
1621867500000|2021-05-24 14:45:00|5241.6|5221.6|5243.8|5223.8|5244.6|5224.6|5241.3|5221.3|0
1621867800000|2021-05-24 14:50:00|5243|5223|5242.1|5222.1|5244.4|5224.4|5241.8|5221.8|0
1621868100000|2021-05-24 14:55:00|5242|5222|5240.6|5220.6|5242.9|5222.9|5240.2|5220.2|0
1621868400000|2021-05-24 15:00:00|5240.5|5220.5|5239.4|5219.4|5242|5222|5239|5219|0
1621868700000|2021-05-24 15:05:00|5239.2|5219.2|5239.8|5219.8|5240.3|5220.3|5238.9|5218.9|0
1621869000000|2021-05-24 15:10:00|5239.9|5219.9|5238.1|5218.1|5240.6|5220.6|5237.3|5217.3|0
1621869300000|2021-05-24 15:15:00|5238.2|5218.2|5235.5|5215.5|5238.5|5218.5|5235.1|5215.1|0
1621869600000|2021-05-24 15:20:00|5235.4|5215.4|5234.2|5214.2|5235.4|5215.4|5233|5213|0
1621869900000|2021-05-24 15:25:00|5234.5|5214.5|5236.3|5216.3|5236.3|5216.3|5233.8|5213.8|0
1621870200000|2021-05-24 15:30:00|5250.2|5200.2|5251.4|5201.4|5253.8|5203.8|5250.2|5200.2|0
1621870500000|2021-05-24 15:35:00|5251.3|5201.3|5250.1|5200.1|5251.3|5201.3|5250|5200|0
1621870800000|2021-05-24 15:40:00|5250.4|5200.4|5250.2|5200.2|5251.4|5201.4|5250.1|5200.1|0
1621871100000|2021-05-24 15:45:00|5250.1|5200.1|5250.1|5200.1|5250.2|5200.2|5250.1|5200.1|0
1621871400000|2021-05-24 15:50:00|5249.6|5199.6|5248.8|5198.8|5250.1|5200.1|5248.8|5198.8|0
1621871700000|2021-05-24 15:55:00|5248.3|5198.3|5247.5|5197.5|5248.8|5198.8|5247.5|5197.5|0
1621872000000|2021-05-24 16:00:00|5248|5198|5248.8|5198.8|5248.9|5198.9|5247.5|5197.5|0
1621872300000|2021-05-24 16:05:00|5248.9|5198.9|5247.5|5197.5|5248.9|5198.9|5247.5|5197.5|0
1621872600000|2021-05-24 16:10:00|5247|5197|5247.5|5197.5|5247.5|5197.5|5246.2|5196.2|0
1621872900000|2021-05-24 16:15:00|5248|5198|5248.7|5198.7|5250|5200|5248|5198|0
1621873200000|2021-05-24 16:20:00|5249.2|5199.2|5248.6|5198.6|5251.2|5201.2|5248.6|5198.6|0
1621873500000|2021-05-24 16:25:00|5248.7|5198.7|5247.3|5197.3|5248.7|5198.7|5246.1|5196.1|0
1621873800000|2021-05-24 16:30:00|5247.4|5197.4|5248.7|5198.7|5248.7|5198.7|5247.3|5197.3|0
1621874100000|2021-05-24 16:35:00|5248.8|5198.8|5250|5200|5250|5200|5248.7|5198.7|0
1621874400000|2021-05-24 16:40:00|5249.9|5199.9|5248.7|5198.7|5250|5200|5248.7|5198.7|0
1621874700000|2021-05-24 16:45:00|5248.8|5198.8|5247.6|5197.6|5248.8|5198.8|5247.5|5197.5|0
1621875000000|2021-05-24 16:50:00|5247.5|5197.5|5246.3|5196.3|5247.6|5197.6|5246.2|5196.2|0
1621875300000|2021-05-24 16:55:00|5246.2|5196.2|5246.3|5196.3|5247.6|5197.6|5246.2|5196.2|0
1621875600000|2021-05-24 17:00:00|5246.8|5196.8|5248.9|5198.9|5250.1|5200.1|5246.8|5196.8|0
1621875900000|2021-05-24 17:05:00|5248.8|5198.8|5247.5|5197.5|5248.9|5198.9|5246.2|5196.2|0
1621876200000|2021-05-24 17:10:00|5247.6|5197.6|5248.8|5198.8|5248.8|5198.8|5247.5|5197.5|0
1621876500000|2021-05-24 17:15:00|5248.4|5198.4|5247.7|5197.7|5248.9|5198.9|5247.6|5197.6|0
1621876800000|2021-05-24 17:20:00|5247.6|5197.6|5247.7|5197.7|5247.7|5197.7|5247.6|5197.6|0
1621877100000|2021-05-24 17:25:00|5247.6|5197.6|5250.2|5200.2|5250.2|5200.2|5247.6|5197.6|0
1621877400000|2021-05-24 17:30:00|5250.3|5200.3|5251.5|5201.5|5251.6|5201.6|5250.2|5200.2|0
1621877700000|2021-05-24 17:35:00|5250.3|5200.3|5250.3|5200.3|5250.3|5200.3|5249|5199|0
1621878000000|2021-05-24 17:40:00|5250.2|5200.2|5251.5|5201.5|5251.5|5201.5|5250.2|5200.2|0
1621878300000|2021-05-24 17:45:00|5251.1|5201.1|5250.3|5200.3|5251.6|5201.6|5250.3|5200.3|0
1621878600000|2021-05-24 17:50:00|5250.8|5200.8|5250.3|5200.3|5251.6|5201.6|5250.2|5200.2|0
1621878900000|2021-05-24 17:55:00|5250.2|5200.2|5251.5|5201.5|5251.5|5201.5|5250.2|5200.2|0
1621879200000|2021-05-24 18:00:00|5252|5202|5252.8|5202.8|5252.8|5202.8|5251.5|5201.5|0
1621879800000|2021-05-24 18:10:00|5253.3|5203.3|5255.3|5205.3|5255.3|5205.3|5253.3|5203.3|0
1621880100000|2021-05-24 18:15:00|5255.4|5205.4|5256.6|5206.6|5256.6|5206.6|5255.3|5205.3|0
1621880400000|2021-05-24 18:20:00|5256.1|5206.1|5256.6|5206.6|5256.6|5206.6|5255.4|5205.4|0
1621880700000|2021-05-24 18:25:00|5256.1|5206.1|5255.4|5205.4|5256.6|5206.6|5255.4|5205.4|0
1621881000000|2021-05-24 18:30:00|5255.6|5205.6|5255.5|5205.5|5256.7|5206.7|5255.4|5205.4|0
1621881300000|2021-05-24 18:35:00|5255.4|5205.4|5256.7|5206.7|5256.7|5206.7|5255.4|5205.4|0
1621881600000|2021-05-24 18:40:00|5257.1|5207.1|5257.9|5207.9|5257.9|5207.9|5257.1|5207.1|0
1621881900000|2021-05-24 18:45:00|5258.4|5208.4|5259.1|5209.1|5259.2|5209.2|5257.9|5207.9|0
1621882200000|2021-05-24 18:50:00|5258.9|5208.9|5257.8|5207.8|5259.1|5209.1|5257.7|5207.7|0
1621882500000|2021-05-24 18:55:00|5257.9|5207.9|5257.8|5207.8|5259.1|5209.1|5257.8|5207.8|0
1621882800000|2021-05-24 19:00:00|5258.3|5208.3|5256.6|5206.6|5259|5209|5256.6|5206.6|0
1621883100000|2021-05-24 19:05:00|5256.7|5206.7|5256.6|5206.6|5256.7|5206.7|5256.6|5206.6|0
1621883400000|2021-05-24 19:10:00|5255.4|5205.4|5255.3|5205.3|5256.7|5206.7|5254.1|5204.1|0
1621883700000|2021-05-24 19:15:00|5255.4|5205.4|5254|5204|5255.4|5205.4|5254|5204|0
1621884000000|2021-05-24 19:20:00|5253.6|5203.6|5254.1|5204.1|5254.7|5204.7|5252.8|5202.8|0
1621884300000|2021-05-24 19:25:00|5254.3|5204.3|5254.1|5204.1|5255.4|5205.4|5254|5204|0
1621884600000|2021-05-24 19:30:00|5254|5204|5252.8|5202.8|5254.1|5204.1|5252.7|5202.7|0
1621884900000|2021-05-24 19:35:00|5253.3|5203.3|5252.8|5202.8|5254|5204|5252.7|5202.7|0
1621885200000|2021-05-24 19:40:00|5252.7|5202.7|5253.9|5203.9|5254.1|5204.1|5252.7|5202.7|0
1621885500000|2021-05-24 19:45:00|5253.4|5203.4|5253.9|5203.9|5254|5204|5252.6|5202.6|0
1621885800000|2021-05-24 19:50:00|5252.7|5202.7|5251.4|5201.4|5252.7|5202.7|5251.3|5201.3|0
1621886100000|2021-05-24 19:55:00|5251.3|5201.3|5248.7|5198.7|5251.3|5201.3|5247.2|5197.2|0
1621886400000|2021-05-24 20:00:00|5250|5200|5250|5200|5251.4|5201.4|5249.1|5199.1|0
1621886700000|2021-05-24 20:05:00|5250.2|5200.2|5253.6|5203.6|5253.6|5203.6|5250.2|5200.2|0
1621887000000|2021-05-24 20:10:00|5253.4|5203.4|5253.3|5203.3|5253.7|5203.7|5253.2|5203.2|0
1621887300000|2021-05-24 20:15:00|5253.5|5203.5|5253.5|5203.5|5253.5|5203.5|5253.2|5203.2|0
1621887600000|2021-05-24 20:20:00|5253.3|5203.3|5253.3|5203.3|5253.5|5203.5|5253.2|5203.2|0
1621887900000|2021-05-24 20:25:00|5253.2|5203.2|5253.3|5203.3|5253.5|5203.5|5253.2|5203.2|0
1621888200000|2021-05-24 20:30:00|5253.4|5203.4|5253.4|5203.4|5254.2|5204.2|5253.2|5203.2|0
1621888500000|2021-05-24 20:35:00|5253.5|5203.5|5255.1|5205.1|5255.4|5205.4|5253.4|5203.4|0
1621888800000|2021-05-24 20:40:00|5254.9|5204.9|5255.1|5205.1|5255.4|5205.4|5254.9|5204.9|0
1621889100000|2021-05-24 20:45:00|5255.4|5205.4|5254.9|5204.9|5255.4|5205.4|5254.9|5204.9|0
1621889400000|2021-05-24 20:50:00|5255.1|5205.1|5254.9|5204.9|5255.4|5205.4|5254.9|5204.9|0
1621889700000|2021-05-24 20:55:00|5255.1|5205.1|5254.8|5204.8|5255.1|5205.1|5254.8|5204.8|0
1621890000000|2021-05-24 21:00:00|5254.6|5204.6|5254.6|5204.6|5254.8|5204.8|5254.6|5204.6|0
1621890300000|2021-05-24 21:05:00|5254.5|5204.5|5254.6|5204.6|5254.6|5204.6|5254.2|5204.2|0
1621890600000|2021-05-24 21:10:00|5254.5|5204.5|5254.5|5204.5|5254.5|5204.5|5254.4|5204.4|0
1621890900000|2021-05-24 21:15:00|5254.6|5204.6|5254.2|5204.2|5254.6|5204.6|5254.2|5204.2|0
1621891200000|2021-05-24 21:20:00|5254.1|5204.1|5254.1|5204.1|5254.1|5204.1|5254.1|5204.1|0
1621891800000|2021-05-24 21:30:00|5254.2|5204.2|5254.1|5204.1|5254.2|5204.2|5254.1|5204.1|0
1621892100000|2021-05-24 21:35:00|5253.9|5203.9|5254.1|5204.1|5254.2|5204.2|5253.8|5203.8|0
1621892400000|2021-05-24 21:40:00|5254.2|5204.2|5254.8|5204.8|5254.9|5204.9|5254.2|5204.2|0
1621892700000|2021-05-24 21:45:00|5254.4|5204.4|5254.5|5204.5|5254.8|5204.8|5254.4|5204.4|0
1621893000000|2021-05-24 21:50:00|5254.4|5204.4|5254.2|5204.2|5254.4|5204.4|5254.2|5204.2|0
1621893300000|2021-05-24 21:55:00|5254.1|5204.1|5254.9|5204.9|5254.9|5204.9|5254.1|5204.1|0
1621893600000|2021-05-24 22:00:00|5254.8|5204.8|5254.5|5204.5|5256.8|5206.8|5253.4|5203.4|0
1621893900000|2021-05-24 22:05:00|5254.4|5204.4|5253.8|5203.8|5255.5|5205.5|5253.6|5203.6|0
1621894200000|2021-05-24 22:10:00|5253.9|5203.9|5253.3|5203.3|5254.5|5204.5|5252.8|5202.8|0
1621894500000|2021-05-24 22:15:00|5253.6|5203.6|5254.5|5204.5|5254.5|5204.5|5253.6|5203.6|0
1621894800000|2021-05-24 22:20:00|5254.7|5204.7|5256.4|5206.4|5256.4|5206.4|5254.1|5204.1|0
1621895100000|2021-05-24 22:25:00|5256.5|5206.5|5256.4|5206.4|5256.9|5206.9|5256.1|5206.1|0
1621895400000|2021-05-24 22:30:00|5256.5|5206.5|5256.7|5206.7|5256.9|5206.9|5256.1|5206.1|0
1621895700000|2021-05-24 22:35:00|5256.5|5206.5|5258.6|5208.6|5258.7|5208.7|5256.4|5206.4|0
1621896000000|2021-05-24 22:40:00|5258.3|5208.3|5258.1|5208.1|5258.3|5208.3|5257.8|5207.8|0
1621896300000|2021-05-24 22:45:00|5258.2|5208.2|5257.8|5207.8|5258.3|5208.3|5257.2|5207.2|0
1621896600000|2021-05-24 22:50:00|5258|5208|5257.2|5207.2|5258.5|5208.5|5257.2|5207.2|0
1621896900000|2021-05-24 22:55:00|5257.1|5207.1|5258.9|5208.9|5259|5209|5257.1|5207.1|0
1621897200000|2021-05-24 23:00:00|5259.1|5209.1|5258.6|5208.6|5259.1|5209.1|5258.3|5208.3|0
1621897500000|2021-05-24 23:05:00|5258.5|5208.5|5258.6|5208.6|5258.9|5208.9|5258.3|5208.3|0
1621897800000|2021-05-24 23:10:00|5258.5|5208.5|5256.9|5206.9|5258.6|5208.6|5256.9|5206.9|0
1621898100000|2021-05-24 23:15:00|5256.8|5206.8|5257.4|5207.4|5258.6|5208.6|5256.7|5206.7|0
1621898400000|2021-05-24 23:20:00|5257.5|5207.5|5257.2|5207.2|5257.6|5207.6|5256.9|5206.9|0
1621898700000|2021-05-24 23:25:00|5257.1|5207.1|5257.2|5207.2|5257.2|5207.2|5256.9|5206.9|0
1621899000000|2021-05-24 23:30:00|5257.1|5207.1|5256.4|5206.4|5257.8|5207.8|5256.4|5206.4|0
1621899300000|2021-05-24 23:35:00|5256.5|5206.5|5256.9|5206.9|5257.2|5207.2|5256.5|5206.5|0
1621899600000|2021-05-24 23:40:00|5256.7|5206.7|5256.5|5206.5|5256.9|5206.9|5256.1|5206.1|0
1621899900000|2021-05-24 23:45:00|5256.4|5206.4|5256.7|5206.7|5257.4|5207.4|5256.4|5206.4|0
1621900200000|2021-05-24 23:50:00|5256.6|5206.6|5259.3|5209.3|5259.5|5209.5|5256.4|5206.4|0
1621900500000|2021-05-24 23:55:00|5259.5|5209.5|5257.2|5207.2|5259.5|5209.5|5256.9|5206.9|0
1621900800000|2021-05-25 00:00:00|5256.9|5206.9|5253.6|5203.6|5256.9|5206.9|5252.8|5202.8|0
1621901100000|2021-05-25 00:05:00|5253.8|5203.8|5253.6|5203.6|5255.2|5205.2|5252.1|5202.1|0
1621901400000|2021-05-25 00:10:00|5253.4|5203.4|5253|5203|5253.6|5203.6|5252.3|5202.3|0
1621901700000|2021-05-25 00:15:00|5252.8|5202.8|5250.1|5200.1|5252.8|5202.8|5248.8|5198.8|0
1621902000000|2021-05-25 00:20:00|5250.2|5200.2|5248.9|5198.9|5251.4|5201.4|5248.9|5198.9|0
1621902300000|2021-05-25 00:25:00|5248.4|5198.4|5243.9|5193.9|5248.4|5198.4|5242.7|5192.7|0
1621902600000|2021-05-25 00:30:00|5244|5194|5242.7|5192.7|5246.4|5196.4|5242.7|5192.7|0
1621902900000|2021-05-25 00:35:00|5243.2|5193.2|5246.5|5196.5|5246.5|5196.5|5243.2|5193.2|0
1621903200000|2021-05-25 00:40:00|5246.8|5196.8|5249.1|5199.1|5249.1|5199.1|5246.5|5196.5|0
1621903500000|2021-05-25 00:45:00|5249.5|5199.5|5246.6|5196.6|5251.6|5201.6|5246.6|5196.6|0
1621903800000|2021-05-25 00:50:00|5247|5197|5249.1|5199.1|5249.1|5199.1|5247|5197|0
1621904100000|2021-05-25 00:55:00|5249|5199|5251.5|5201.5|5251.5|5201.5|5247.8|5197.8|0
1621904400000|2021-05-25 01:00:00|5251.6|5201.6|5255.3|5205.3|5255.3|5205.3|5250.3|5200.3|0
1621904700000|2021-05-25 01:05:00|5255.1|5205.1|5255.2|5205.2|5255.3|5205.3|5254|5204|0
1621905000000|2021-05-25 01:10:00|5255.3|5205.3|5257.8|5207.8|5257.8|5207.8|5254|5204|0
1621905300000|2021-05-25 01:15:00|5257.3|5207.3|5254|5204|5257.8|5207.8|5254|5204|0
1621905600000|2021-05-25 01:20:00|5253.9|5203.9|5252.6|5202.6|5253.9|5203.9|5250.1|5200.1|0
1621905900000|2021-05-25 01:25:00|5252.7|5202.7|5255|5205|5256.4|5206.4|5252.6|5202.6|0
1621906200000|2021-05-25 01:30:00|5254.6|5204.6|5255.1|5205.1|5255.1|5205.1|5252.5|5202.5|0
1621906500000|2021-05-25 01:35:00|5255|5205|5257.5|5207.5|5258.8|5208.8|5255|5205|0
1621906800000|2021-05-25 01:40:00|5257.8|5207.8|5256.3|5206.3|5258.8|5208.8|5255|5205|0
1621907100000|2021-05-25 01:45:00|5257|5207|5257.6|5207.6|5257.6|5207.6|5255|5205|0
1621907400000|2021-05-25 01:50:00|5257.1|5207.1|5257.6|5207.6|5257.6|5207.6|5256.3|5206.3|0
1621907700000|2021-05-25 01:55:00|5257.1|5207.1|5256.3|5206.3|5257.1|5207.1|5255.1|5205.1|0
1621908000000|2021-05-25 02:00:00|5256.4|5206.4|5256.4|5206.4|5256.4|5206.4|5256.4|5206.4|0
1621908300000|2021-05-25 02:05:00|5255.2|5205.2|5255.2|5205.2|5255.2|5205.2|5255.1|5205.1|0
1621908600000|2021-05-25 02:10:00|5256.4|5206.4|5255.2|5205.2|5256.4|5206.4|5255.2|5205.2|0
1621908900000|2021-05-25 02:15:00|5255.1|5205.1|5256.4|5206.4|5256.4|5206.4|5253.8|5203.8|0
1621909200000|2021-05-25 02:20:00|5256.3|5206.3|5256.3|5206.3|5257.6|5207.6|5255.1|5205.1|0
1621909500000|2021-05-25 02:25:00|5256.4|5206.4|5256.3|5206.3|5256.4|5206.4|5256.3|5206.3|0
1621909800000|2021-05-25 02:30:00|5256.4|5206.4|5255.1|5205.1|5256.4|5206.4|5253.9|5203.9|0
1621910400000|2021-05-25 02:40:00|5255.2|5205.2|5256.4|5206.4|5256.4|5206.4|5255.1|5205.1|0
1621910700000|2021-05-25 02:45:00|5255.1|5205.1|5256.4|5206.4|5256.4|5206.4|5255.1|5205.1|0
1621911000000|2021-05-25 02:50:00|5256.9|5206.9|5256.4|5206.4|5257.7|5207.7|5256.4|5206.4|0
1621911300000|2021-05-25 02:55:00|5257.6|5207.6|5257.7|5207.7|5257.7|5207.7|5257.6|5207.6|0
1621911600000|2021-05-25 03:00:00|5257.6|5207.6|5257.7|5207.7|5257.7|5207.7|5256.4|5206.4|0
1621911900000|2021-05-25 03:05:00|5257.6|5207.6|5256.4|5206.4|5257.7|5207.7|5256.4|5206.4|0
1621912200000|2021-05-25 03:10:00|5256.5|5206.5|5257.7|5207.7|5257.7|5207.7|5256.4|5206.4|0
1621912500000|2021-05-25 03:15:00|5258.2|5208.2|5257.7|5207.7|5259|5209|5257.7|5207.7|0
1621912800000|2021-05-25 03:20:00|5257.8|5207.8|5257.7|5207.7|5257.8|5207.8|5257.7|5207.7|0
1621913100000|2021-05-25 03:25:00|5258|5208|5257.7|5207.7|5259|5209|5257.7|5207.7|0
1621913400000|2021-05-25 03:30:00|5257.8|5207.8|5257.7|5207.7|5257.8|5207.8|5257.7|5207.7|0
1621913700000|2021-05-25 03:35:00|5257.8|5207.8|5257.7|5207.7|5259|5209|5257.7|5207.7|0
1621914000000|2021-05-25 03:40:00|5257.8|5207.8|5257.7|5207.7|5257.8|5207.8|5257.7|5207.7|0
1621914900000|2021-05-25 03:55:00|5256.5|5206.5|5256.5|5206.5|5257.7|5207.7|5256.5|5206.5|0
1621915200000|2021-05-25 04:00:00|5256.4|5206.4|5256.4|5206.4|5256.5|5206.5|5255.2|5205.2|0
1621915800000|2021-05-25 04:10:00|5255.2|5205.2|5255.2|5205.2|5255.8|5205.8|5255.2|5205.2|0
1621916700000|2021-05-25 04:25:00|5254|5204|5255.2|5205.2|5255.2|5205.2|5254|5204|0
1621917000000|2021-05-25 04:30:00|5255.7|5205.7|5256.4|5206.4|5256.5|5206.5|5255.7|5205.7|0
1621917300000|2021-05-25 04:35:00|5256|5206|5255.2|5205.2|5256|5206|5255.2|5205.2|0
1621917600000|2021-05-25 04:40:00|5255.7|5205.7|5257.7|5207.7|5257.7|5207.7|5255.7|5205.7|0
1621917900000|2021-05-25 04:45:00|5257.4|5207.4|5256.4|5206.4|5257.7|5207.7|5256.4|5206.4|0
1621918200000|2021-05-25 04:50:00|5257.7|5207.7|5256.4|5206.4|5257.7|5207.7|5256.4|5206.4|0
1621918500000|2021-05-25 04:55:00|5256.9|5206.9|5257.6|5207.6|5257.7|5207.7|5256.9|5206.9|0
1621918800000|2021-05-25 05:00:00|5257.2|5207.2|5257.7|5207.7|5257.7|5207.7|5256.4|5206.4|0
1621919100000|2021-05-25 05:05:00|5258.4|5208.4|5257.7|5207.7|5259|5209|5257.7|5207.7|0
1621919400000|2021-05-25 05:10:00|5257.2|5207.2|5257.7|5207.7|5257.7|5207.7|5256.4|5206.4|0
1621919700000|2021-05-25 05:15:00|5257.2|5207.2|5256.5|5206.5|5257.7|5207.7|5255.2|5205.2|0
1621920000000|2021-05-25 05:20:00|5257|5207|5261.4|5211.4|5261.5|5211.5|5257|5207|0
1621920300000|2021-05-25 05:25:00|5261|5211|5260.2|5210.2|5261|5211|5260.2|5210.2|0
1621920600000|2021-05-25 05:30:00|5260.3|5210.3|5262.7|5212.7|5262.8|5212.8|5260.2|5210.2|0
1621920900000|2021-05-25 05:35:00|5262.3|5212.3|5262.8|5212.8|5262.8|5212.8|5261.5|5211.5|0
1621921200000|2021-05-25 05:40:00|5262.3|5212.3|5262.7|5212.7|5262.8|5212.8|5261.5|5211.5|0
1621921500000|2021-05-25 05:45:00|5262.8|5212.8|5264|5214|5264|5214|5262.7|5212.7|0
1621921800000|2021-05-25 05:50:00|5263.9|5213.9|5262.7|5212.7|5264|5214|5262.7|5212.7|0
1621922100000|2021-05-25 05:55:00|5263.2|5213.2|5264|5214|5264|5214|5262.7|5212.7|0
1621922400000|2021-05-25 06:00:00|5263.5|5213.5|5264.1|5214.1|5266.6|5216.6|5261.5|5211.5|0
1621922700000|2021-05-25 06:05:00|5264.5|5214.5|5266.5|5216.5|5266.6|5216.6|5264.1|5214.1|0
1621923000000|2021-05-25 06:10:00|5266.1|5216.1|5269.1|5219.1|5269.1|5219.1|5265.3|5215.3|0
1621923300000|2021-05-25 06:15:00|5269.2|5219.2|5268|5218|5269.3|5219.3|5267.9|5217.9|0
1621923600000|2021-05-25 06:20:00|5267.5|5217.5|5265.5|5215.5|5267.5|5217.5|5265.5|5215.5|0
1621923900000|2021-05-25 06:25:00|5265|5215|5265.5|5215.5|5265.5|5215.5|5264.2|5214.2|0
1621924200000|2021-05-25 06:30:00|5265|5215|5263|5213|5265.5|5215.5|5263|5213|0
1621924500000|2021-05-25 06:35:00|5262.6|5212.6|5265.5|5215.5|5265.5|5215.5|5261.8|5211.8|0
1621924800000|2021-05-25 06:40:00|5265.6|5215.6|5264.3|5214.3|5266.9|5216.9|5263.1|5213.1|0
1621925100000|2021-05-25 06:45:00|5264.1|5214.1|5265.6|5215.6|5265.6|5215.6|5263.1|5213.1|0
1621925400000|2021-05-25 06:50:00|5265.1|5215.1|5264.3|5214.3|5265.5|5215.5|5263.1|5213.1|0
1621925700000|2021-05-25 06:55:00|5263.8|5213.8|5261.9|5211.9|5266.8|5216.8|5261.9|5211.9|0
1621926000000|2021-05-25 07:00:00|5261.8|5211.8|5257|5207|5264.3|5214.3|5254.4|5204.4|0
1621926300000|2021-05-25 07:05:00|5256.9|5206.9|5245.2|5225.2|5259.4|5230.2|5243.2|5205.7|0
1621926600000|2021-05-25 07:10:00|5246.1|5226.1|5249|5229|5250.4|5230.4|5246.1|5226.1|0
1621926900000|2021-05-25 07:15:00|5249.1|5229.1|5246.6|5226.6|5251.2|5231.2|5246.4|5226.4|0
1621927200000|2021-05-25 07:20:00|5247|5227|5250.3|5230.3|5253|5233|5247|5227|0
1621927500000|2021-05-25 07:25:00|5249.8|5229.8|5242|5222|5250.1|5230.1|5241.4|5221.4|0
1621927800000|2021-05-25 07:30:00|5242.2|5222.2|5248|5228|5250.2|5230.2|5241.7|5221.7|0
1621928100000|2021-05-25 07:35:00|5247.9|5227.9|5243.8|5223.8|5247.9|5227.9|5241.9|5221.9|0
1621928400000|2021-05-25 07:40:00|5243.9|5223.9|5237.6|5217.6|5244.3|5224.3|5237.4|5217.4|0
1621928700000|2021-05-25 07:45:00|5237.2|5217.2|5242.9|5222.9|5242.9|5222.9|5235.7|5215.7|0
1621929000000|2021-05-25 07:50:00|5243|5223|5238.8|5218.8|5243.6|5223.6|5238.7|5218.7|0
1621929300000|2021-05-25 07:55:00|5238.7|5218.7|5237.4|5217.4|5239.3|5219.3|5236.7|5216.7|0
1621929600000|2021-05-25 08:00:00|5237.5|5217.5|5236.8|5216.8|5240|5220|5235.1|5215.1|0
1621929900000|2021-05-25 08:05:00|5236.6|5216.6|5235.8|5215.8|5237.1|5217.1|5231.1|5211.1|0
1621930200000|2021-05-25 08:10:00|5236|5216|5236.5|5216.5|5237.9|5217.9|5235.4|5215.4|0
1621930500000|2021-05-25 08:15:00|5236.6|5216.6|5237.2|5217.2|5239.5|5219.5|5235.9|5215.9|0
1621930800000|2021-05-25 08:20:00|5237.1|5217.1|5236.9|5216.9|5238.9|5218.9|5235.8|5215.8|0
1621931100000|2021-05-25 08:25:00|5237.1|5217.1|5241.4|5221.4|5241.4|5221.4|5237.1|5217.1|0
1621931400000|2021-05-25 08:30:00|5242.1|5222.1|5250.1|5230.1|5250.1|5230.1|5241.6|5221.6|0
1621931700000|2021-05-25 08:35:00|5250.3|5230.3|5244.6|5224.6|5250.3|5230.3|5243.1|5223.1|0
1621932000000|2021-05-25 08:40:00|5244.5|5224.5|5244.5|5224.5|5247|5227|5244.5|5224.5|0
1621932300000|2021-05-25 08:45:00|5244.7|5224.7|5244.7|5224.7|5246.3|5226.3|5243.5|5223.5|0
1621932600000|2021-05-25 08:50:00|5244.8|5224.8|5251.7|5231.7|5252.2|5232.2|5243.1|5223.1|0
1621932900000|2021-05-25 08:55:00|5251.8|5231.8|5256.2|5236.2|5256.2|5236.2|5251.2|5231.2|0
1621933200000|2021-05-25 09:00:00|5256.3|5236.3|5252.7|5232.7|5256.3|5236.3|5252.4|5232.4|0
1621933500000|2021-05-25 09:05:00|5253.2|5233.2|5252.7|5232.7|5255.3|5235.3|5250.9|5230.9|0
1621933800000|2021-05-25 09:10:00|5252.9|5232.9|5257.3|5237.3|5257.3|5237.3|5252.9|5232.9|0
1621934100000|2021-05-25 09:15:00|5256.5|5236.5|5252.5|5232.5|5257.1|5237.1|5251.9|5231.9|0
1621934400000|2021-05-25 09:20:00|5252.8|5232.8|5251|5231|5252.8|5232.8|5249.1|5229.1|0
1621934700000|2021-05-25 09:25:00|5251.1|5231.1|5250.9|5230.9|5253|5233|5250.9|5230.9|0
1621935000000|2021-05-25 09:30:00|5250.7|5230.7|5251.8|5231.8|5251.8|5231.8|5247.3|5227.3|0
1621935300000|2021-05-25 09:35:00|5251.6|5231.6|5251.5|5231.5|5252.3|5232.3|5250.4|5230.4|0
1621935600000|2021-05-25 09:40:00|5251.2|5231.2|5249.8|5229.8|5252.5|5232.5|5249|5229|0
1621935900000|2021-05-25 09:45:00|5250|5230|5250.9|5230.9|5252|5232|5248.8|5228.8|0
1621936200000|2021-05-25 09:50:00|5250.8|5230.8|5249.8|5229.8|5252.1|5232.1|5248.7|5228.7|0
1621936500000|2021-05-25 09:55:00|5250|5230|5252.8|5232.8|5252.8|5232.8|5249|5229|0
1621936800000|2021-05-25 10:00:00|5252.7|5232.7|5253.8|5233.8|5254.2|5234.2|5252.6|5232.6|0
1621937100000|2021-05-25 10:05:00|5253.6|5233.6|5254.5|5234.5|5255.5|5235.5|5252.5|5232.5|0
1621937400000|2021-05-25 10:10:00|5254.3|5234.3|5253|5233|5254.8|5234.8|5252.4|5232.4|0
1621937700000|2021-05-25 10:15:00|5253.3|5233.3|5250.8|5230.8|5253.4|5233.4|5250.5|5230.5|0
1621938000000|2021-05-25 10:20:00|5250.7|5230.7|5254.8|5234.8|5254.8|5234.8|5250.3|5230.3|0
1621938300000|2021-05-25 10:25:00|5254.9|5234.9|5255.4|5235.4|5255.8|5235.8|5254.2|5234.2|0
1621938600000|2021-05-25 10:30:00|5255.6|5235.6|5256|5236|5256|5236|5255|5235|0
1621938900000|2021-05-25 10:35:00|5255.5|5235.5|5257.6|5237.6|5257.6|5237.6|5255.4|5235.4|0
1621939200000|2021-05-25 10:40:00|5257.9|5237.9|5255.6|5235.6|5258.3|5238.3|5254.4|5234.4|0
1621939500000|2021-05-25 10:45:00|5255.9|5235.9|5255.5|5235.5|5256.5|5236.5|5254.6|5234.6|0
1621939800000|2021-05-25 10:50:00|5255.9|5235.9|5256.4|5236.4|5256.7|5236.7|5254.7|5234.7|0
1621940100000|2021-05-25 10:55:00|5256.8|5236.8|5256.3|5236.3|5259.3|5239.3|5255.8|5235.8|0
1621940400000|2021-05-25 11:00:00|5253.8|5233.8|5253.4|5233.4|5255.3|5235.3|5252.6|5232.6|0
1621940700000|2021-05-25 11:05:00|5253.5|5233.5|5252|5232|5253.5|5233.5|5249.2|5229.2|0
1621941000000|2021-05-25 11:10:00|5251.9|5231.9|5248.3|5228.3|5251.9|5231.9|5248.2|5228.2|0
1621941300000|2021-05-25 11:15:00|5248|5228|5245.2|5225.2|5248|5228|5243.9|5223.9|0
1621941600000|2021-05-25 11:20:00|5245|5225|5244.4|5224.4|5245.4|5225.4|5244.2|5224.2|0
1621941900000|2021-05-25 11:25:00|5244.3|5224.3|5238.5|5218.5|5244.3|5224.3|5238.4|5218.4|0
1621942200000|2021-05-25 11:30:00|5238.3|5218.3|5238.7|5218.7|5239.5|5219.5|5237.8|5217.8|0
1621942500000|2021-05-25 11:35:00|5239|5219|5238.6|5218.6|5239.8|5219.8|5238.1|5218.1|0
1621942800000|2021-05-25 11:40:00|5238.3|5218.3|5231.8|5211.8|5238.3|5218.3|5231.1|5211.1|0
1621943100000|2021-05-25 11:45:00|5231.6|5211.6|5231.4|5211.4|5232.9|5212.9|5231.4|5211.4|0
1621943400000|2021-05-25 11:50:00|5231.5|5211.5|5233.1|5213.1|5233.7|5213.7|5231.5|5211.5|0
1621943700000|2021-05-25 11:55:00|5233.2|5213.2|5233.6|5213.6|5235.8|5215.8|5232.8|5212.8|0
1621944000000|2021-05-25 12:00:00|5233.5|5213.5|5235.1|5215.1|5236.5|5216.5|5233.4|5213.4|0
1621944300000|2021-05-25 12:05:00|5235.2|5215.2|5237.9|5217.9|5237.9|5217.9|5235.1|5215.1|0
1621944600000|2021-05-25 12:10:00|5238|5218|5235.7|5215.7|5238|5218|5234.3|5214.3|0
1621944900000|2021-05-25 12:15:00|5236.1|5216.1|5237.7|5217.7|5237.7|5217.7|5235.9|5215.9|0
1621945200000|2021-05-25 12:20:00|5237.9|5217.9|5239.6|5219.6|5239.9|5219.9|5236.5|5216.5|0
1621945500000|2021-05-25 12:25:00|5239.5|5219.5|5238.5|5218.5|5240.1|5220.1|5237.8|5217.8|0
1621945800000|2021-05-25 12:30:00|5239|5219|5239.4|5219.4|5240|5220|5238.6|5218.6|0
1621946100000|2021-05-25 12:35:00|5239.3|5219.3|5239.3|5219.3|5240.7|5220.7|5239.2|5219.2|0
1621946400000|2021-05-25 12:40:00|5239.2|5219.2|5239.7|5219.7|5239.7|5219.7|5238.4|5218.4|0
1621946700000|2021-05-25 12:45:00|5239.9|5219.9|5242.1|5222.1|5242.3|5222.3|5239.9|5219.9|0
1621947000000|2021-05-25 12:50:00|5242.2|5222.2|5243.2|5223.2|5243.4|5223.4|5242|5222|0
1621947300000|2021-05-25 12:55:00|5243.1|5223.1|5243.1|5223.1|5244.3|5224.3|5241.5|5221.5|0
1621947600000|2021-05-25 13:00:00|5242.8|5222.8|5244.2|5224.2|5245.4|5225.4|5242.8|5222.8|0
1621947900000|2021-05-25 13:05:00|5243.8|5223.8|5237.6|5217.6|5243.8|5223.8|5237.5|5217.5|0
1621948200000|2021-05-25 13:10:00|5237.4|5217.4|5239.6|5219.6|5240.2|5220.2|5237.4|5217.4|0
1621948500000|2021-05-25 13:15:00|5239.7|5219.7|5238.6|5218.6|5239.9|5219.9|5236.2|5216.2|0
1621948800000|2021-05-25 13:20:00|5238.5|5218.5|5238.6|5218.6|5239.8|5219.8|5237.1|5217.1|0
1621949100000|2021-05-25 13:25:00|5238.7|5218.7|5239.2|5219.2|5239.8|5219.8|5238.6|5218.6|0
1621949400000|2021-05-25 13:30:00|5239.1|5219.1|5230.4|5210.4|5240.2|5220.2|5229.2|5209.2|0
1621949700000|2021-05-25 13:35:00|5230.8|5210.8|5232.7|5212.7|5233|5213|5230.5|5210.5|0
1621950000000|2021-05-25 13:40:00|5232.6|5212.6|5231.2|5211.2|5233.4|5213.4|5231|5211|0
1621950300000|2021-05-25 13:45:00|5230.8|5210.8|5228.2|5208.2|5231.8|5211.8|5227.4|5207.4|0
1621950600000|2021-05-25 13:50:00|5228|5208|5220.9|5200.9|5228|5208|5218.5|5198.5|0
1621950900000|2021-05-25 13:55:00|5221.1|5201.1|5226.3|5206.3|5228.2|5208.2|5221.1|5201.1|0
1621951200000|2021-05-25 14:00:00|5225.9|5205.9|5227.2|5207.2|5228.7|5208.7|5225.7|5205.7|0
1621951500000|2021-05-25 14:05:00|5227.3|5207.3|5225.1|5205.1|5227.5|5207.5|5221.9|5201.9|0
1621951800000|2021-05-25 14:10:00|5225.3|5205.3|5223.6|5203.6|5226.6|5206.6|5222.3|5202.3|0
1621952100000|2021-05-25 14:15:00|5223.9|5203.9|5228.4|5208.4|5229.6|5209.6|5223.9|5203.9|0
1621952400000|2021-05-25 14:20:00|5228.6|5208.6|5230.9|5210.9|5231|5211|5228.6|5208.6|0
1621952700000|2021-05-25 14:25:00|5231.1|5211.1|5229.7|5209.7|5232.2|5212.2|5229.4|5209.4|0
1621953000000|2021-05-25 14:30:00|5229.5|5209.5|5229|5209|5230|5210|5228.5|5208.5|0
1621953300000|2021-05-25 14:35:00|5228.9|5208.9|5231.7|5211.7|5232|5212|5227.2|5207.2|0
1621953600000|2021-05-25 14:40:00|5231.9|5211.9|5229.7|5209.7|5232.1|5212.1|5229.1|5209.1|0
1621953900000|2021-05-25 14:45:00|5230.4|5210.4|5228.1|5208.1|5231.8|5211.8|5226.7|5206.7|0
1621954200000|2021-05-25 14:50:00|5228|5208|5231.3|5211.3|5232.5|5212.5|5227.9|5207.9|0
1621954500000|2021-05-25 14:55:00|5231.6|5211.6|5232.6|5212.6|5234.6|5214.6|5231.6|5211.6|0
1621954800000|2021-05-25 15:00:00|5232.7|5212.7|5230.5|5210.5|5234.1|5214.1|5230.3|5210.3|0
1621955100000|2021-05-25 15:05:00|5230.4|5210.4|5232.5|5212.5|5232.5|5212.5|5229.6|5209.6|0
1621955400000|2021-05-25 15:10:00|5232.3|5212.3|5234.2|5214.2|5234.4|5214.4|5232|5212|0
1621955700000|2021-05-25 15:15:00|5234.4|5214.4|5232.6|5212.6|5234.7|5214.7|5232.4|5212.4|0
1621956000000|2021-05-25 15:20:00|5232.7|5212.7|5235.8|5215.8|5237|5217|5232.7|5212.7|0
1621956300000|2021-05-25 15:25:00|5235.5|5215.5|5227.9|5207.9|5235.6|5215.6|5227.7|5207.7|0
1621956600000|2021-05-25 15:30:00|5245.1|5195.1|5240|5190|5247.6|5197.6|5238.8|5188.8|0
1621956900000|2021-05-25 15:35:00|5240.1|5190.1|5238.9|5188.9|5241.4|5191.4|5238.8|5188.8|0
1621957200000|2021-05-25 15:40:00|5238.8|5188.8|5240.2|5190.2|5240.2|5190.2|5237.6|5187.6|0
1621957500000|2021-05-25 15:45:00|5240.1|5190.1|5243.9|5193.9|5244|5194|5240.1|5190.1|0
1621957800000|2021-05-25 15:50:00|5243.4|5193.4|5245.1|5195.1|5245.1|5195.1|5241.3|5191.3|0
1621958100000|2021-05-25 15:55:00|5245.2|5195.2|5247.8|5197.8|5248.9|5198.9|5245.1|5195.1|0
1621958400000|2021-05-25 16:00:00|5247.7|5197.7|5247.8|5197.8|5247.8|5197.8|5246.5|5196.5|0
1621958700000|2021-05-25 16:05:00|5247.7|5197.7|5250.4|5200.4|5250.4|5200.4|5246.5|5196.5|0
1621959000000|2021-05-25 16:10:00|5250.5|5200.5|5250.4|5200.4|5251.7|5201.7|5250.4|5200.4|0
1621959300000|2021-05-25 16:15:00|5250.5|5200.5|5250.5|5200.5|5250.5|5200.5|5250.4|5200.4|0
1621959600000|2021-05-25 16:20:00|5251.7|5201.7|5250.4|5200.4|5251.8|5201.8|5250.4|5200.4|0
1621959900000|2021-05-25 16:25:00|5250.5|5200.5|5251.7|5201.7|5251.7|5201.7|5250.4|5200.4|0
1621960200000|2021-05-25 16:30:00|5252.2|5202.2|5253|5203|5253|5203|5251.7|5201.7|0
1621960500000|2021-05-25 16:35:00|5252.9|5202.9|5251.7|5201.7|5252.9|5202.9|5251.6|5201.6|0
1621960800000|2021-05-25 16:40:00|5251.6|5201.6|5251.7|5201.7|5251.7|5201.7|5250.3|5200.3|0
1621961100000|2021-05-25 16:45:00|5251.6|5201.6|5251.6|5201.6|5252.9|5202.9|5251.6|5201.6|0
1621961400000|2021-05-25 16:50:00|5251.5|5201.5|5252.8|5202.8|5252.9|5202.9|5250.3|5200.3|0
1621961700000|2021-05-25 16:55:00|5252.9|5202.9|5251.6|5201.6|5252.9|5202.9|5251.6|5201.6|0
1621962000000|2021-05-25 17:00:00|5251.5|5201.5|5246.3|5196.3|5251.6|5201.6|5246.3|5196.3|0
1621962300000|2021-05-25 17:05:00|5246.4|5196.4|5246.4|5196.4|5246.4|5196.4|5243.8|5193.8|0
1621962600000|2021-05-25 17:10:00|5246.3|5196.3|5249|5199|5249|5199|5246.3|5196.3|0
1621962900000|2021-05-25 17:15:00|5248.5|5198.5|5249|5199|5250.3|5200.3|5247.7|5197.7|0
1621963200000|2021-05-25 17:20:00|5249.1|5199.1|5250.4|5200.4|5250.4|5200.4|5249|5199|0
1621963500000|2021-05-25 17:25:00|5250.3|5200.3|5250.3|5200.3|5250.4|5200.4|5249|5199|0
1621963800000|2021-05-25 17:30:00|5250.4|5200.4|5249.1|5199.1|5250.4|5200.4|5249|5199|0
1621964100000|2021-05-25 17:35:00|5249|5199|5250.3|5200.3|5250.4|5200.4|5247.8|5197.8|0
1621964400000|2021-05-25 17:40:00|5249.9|5199.9|5247.7|5197.7|5250.3|5200.3|5246.4|5196.4|0
1621964700000|2021-05-25 17:45:00|5247.8|5197.8|5248.9|5198.9|5249|5199|5247.7|5197.7|0
1621965000000|2021-05-25 17:50:00|5247.7|5197.7|5247.7|5197.7|5250.2|5200.2|5247.6|5197.6|0
1621965300000|2021-05-25 17:55:00|5248.9|5198.9|5247.7|5197.7|5249|5199|5247.6|5197.6|0
1621965600000|2021-05-25 18:00:00|5247.6|5197.6|5246.2|5196.2|5247.7|5197.7|5244.9|5194.9|0
1621965900000|2021-05-25 18:05:00|5246.3|5196.3|5246.3|5196.3|5246.4|5196.4|5245|5195|0
1621966200000|2021-05-25 18:10:00|5246.2|5196.2|5246.3|5196.3|5246.4|5196.4|5245|5195|0
1621966500000|2021-05-25 18:15:00|5245.8|5195.8|5243.8|5193.8|5246.4|5196.4|5243.8|5193.8|0
1621966800000|2021-05-25 18:20:00|5243.7|5193.7|5242.9|5192.9|5245.1|5195.1|5242.5|5192.5|0
1621967100000|2021-05-25 18:25:00|5242.5|5192.5|5242.5|5192.5|5243.8|5193.8|5242.5|5192.5|0
1621967400000|2021-05-25 18:30:00|5242|5192|5242.6|5192.6|5243.9|5193.9|5241.2|5191.2|0
1621967700000|2021-05-25 18:35:00|5242.5|5192.5|5245.1|5195.1|5245.1|5195.1|5242.5|5192.5|0
1621968000000|2021-05-25 18:40:00|5245.2|5195.2|5245.2|5195.2|5246.5|5196.5|5245.1|5195.1|0
1621968300000|2021-05-25 18:45:00|5245.1|5195.1|5245.1|5195.1|5245.2|5195.2|5243.8|5193.8|0
1621968600000|2021-05-25 18:50:00|5245.2|5195.2|5243.8|5193.8|5245.2|5195.2|5242.5|5192.5|0
1621968900000|2021-05-25 18:55:00|5243.3|5193.3|5242.6|5192.6|5243.9|5193.9|5242.5|5192.5|0
1621969200000|2021-05-25 19:00:00|5242.5|5192.5|5238.6|5188.6|5242.5|5192.5|5238.6|5188.6|0
1621969500000|2021-05-25 19:05:00|5238.7|5188.7|5238.6|5188.6|5239.9|5189.9|5238.6|5188.6|0
1621969800000|2021-05-25 19:10:00|5238.7|5188.7|5237.4|5187.4|5239.9|5189.9|5237.4|5187.4|0
1621970100000|2021-05-25 19:15:00|5237.3|5187.3|5240|5190|5240|5190|5237.3|5187.3|0
1621970400000|2021-05-25 19:20:00|5239.9|5189.9|5242.6|5192.6|5242.7|5192.7|5238.7|5188.7|0
1621970700000|2021-05-25 19:25:00|5242.7|5192.7|5242.6|5192.6|5244|5194|5242.6|5192.6|0
1621971000000|2021-05-25 19:30:00|5241.4|5191.4|5240|5190|5242.6|5192.6|5238.6|5188.6|0
1621971300000|2021-05-25 19:35:00|5239.9|5189.9|5242.6|5192.6|5242.6|5192.6|5238.7|5188.7|0
1621971600000|2021-05-25 19:40:00|5242.1|5192.1|5242.5|5192.5|5242.6|5192.6|5241.2|5191.2|0
1621971900000|2021-05-25 19:45:00|5242.6|5192.6|5239.9|5189.9|5243.8|5193.8|5239.9|5189.9|0
1621972200000|2021-05-25 19:50:00|5239.8|5189.8|5239.8|5189.8|5241.2|5191.2|5237.2|5187.2|0
1621972500000|2021-05-25 19:55:00|5239.9|5189.9|5246|5196|5246|5196|5239.9|5189.9|0
1621972800000|2021-05-25 20:00:00|5245.4|5195.4|5245.6|5195.6|5246.6|5196.6|5244.7|5194.7|0
1621973100000|2021-05-25 20:05:00|5245.7|5195.7|5246.6|5196.6|5246.6|5196.6|5245|5195|0
1621973400000|2021-05-25 20:10:00|5246.7|5196.7|5245.3|5195.3|5246.9|5196.9|5245.1|5195.1|0
1621973700000|2021-05-25 20:15:00|5245.7|5195.7|5245.7|5195.7|5245.9|5195.9|5245.1|5195.1|0
1621974000000|2021-05-25 20:20:00|5245.6|5195.6|5245.8|5195.8|5245.8|5195.8|5245.6|5195.6|0
1621974300000|2021-05-25 20:25:00|5245.7|5195.7|5246.2|5196.2|5246.2|5196.2|5245.7|5195.7|0
1621974600000|2021-05-25 20:30:00|5246|5196|5246.8|5196.8|5247|5197|5245.7|5195.7|0
1621974900000|2021-05-25 20:35:00|5247|5197|5247|5197|5248.2|5198.2|5246.8|5196.8|0
1621975200000|2021-05-25 20:40:00|5247.1|5197.1|5247|5197|5247.4|5197.4|5246.8|5196.8|0
1621975500000|2021-05-25 20:45:00|5246.8|5196.8|5246.8|5196.8|5247|5197|5246.8|5196.8|0
1621975800000|2021-05-25 20:50:00|5247|5197|5247.4|5197.4|5247.7|5197.7|5246.8|5196.8|0
1621976100000|2021-05-25 20:55:00|5247|5197|5249.1|5199.1|5249.4|5199.4|5246.8|5196.8|0
1621976400000|2021-05-25 21:00:00|5249|5199|5248.9|5198.9|5249.2|5199.2|5248.7|5198.7|0
1621977000000|2021-05-25 21:10:00|5248.6|5198.6|5248.7|5198.7|5248.9|5198.9|5248.6|5198.6|0
1621977900000|2021-05-25 21:25:00|5248.6|5198.6|5248.6|5198.6|5248.7|5198.7|5248.6|5198.6|0
1621978200000|2021-05-25 21:30:00|5248.7|5198.7|5248.7|5198.7|5249|5199|5248.2|5198.2|0
1621978500000|2021-05-25 21:35:00|5248.9|5198.9|5248.9|5198.9|5249.1|5199.1|5248.9|5198.9|0
1621978800000|2021-05-25 21:40:00|5248.7|5198.7|5248.7|5198.7|5249|5199|5248.7|5198.7|0
1621979100000|2021-05-25 21:45:00|5248.6|5198.6|5248.4|5198.4|5248.9|5198.9|5248.3|5198.3|0
1621979400000|2021-05-25 21:50:00|5248.5|5198.5|5248.6|5198.6|5248.6|5198.6|5248.5|5198.5|0
1621979700000|2021-05-25 21:55:00|5248.5|5198.5|5248.9|5198.9|5249.3|5199.3|5248.5|5198.5|0
1621980000000|2021-05-25 22:00:00|5248.8|5198.8|5250.4|5200.4|5251.3|5201.3|5248.3|5198.3|0
1621980300000|2021-05-25 22:05:00|5250.6|5200.6|5250|5200|5250.6|5200.6|5249|5199|0
1621980600000|2021-05-25 22:10:00|5249.9|5199.9|5249.5|5199.5|5250.9|5200.9|5249.5|5199.5|0
1621980900000|2021-05-25 22:15:00|5249.2|5199.2|5250|5200|5250|5200|5249.2|5199.2|0
1621981200000|2021-05-25 22:20:00|5250.1|5200.1|5251.4|5201.4|5252.3|5202.3|5250.1|5200.1|0
1621981500000|2021-05-25 22:25:00|5251.6|5201.6|5251.7|5201.7|5251.9|5201.9|5251.4|5201.4|0
1621981800000|2021-05-25 22:30:00|5251.8|5201.8|5252.8|5202.8|5253|5203|5251.7|5201.7|0
1621982100000|2021-05-25 22:35:00|5252.9|5202.9|5254|5204|5254.8|5204.8|5252.8|5202.8|0
1621982400000|2021-05-25 22:40:00|5254.1|5204.1|5254.3|5204.3|5254.8|5204.8|5253.9|5203.9|0
1621982700000|2021-05-25 22:45:00|5254.5|5204.5|5254.5|5204.5|5254.8|5204.8|5254|5204|0
1621983000000|2021-05-25 22:50:00|5254.4|5204.4|5254.5|5204.5|5254.8|5204.8|5254.3|5204.3|0
1621983300000|2021-05-25 22:55:00|5254.4|5204.4|5255.3|5205.3|5256.2|5206.2|5254|5204|0
1621983600000|2021-05-25 23:00:00|5255.7|5205.7|5254|5204|5255.7|5205.7|5254|5204|0
1621983900000|2021-05-25 23:05:00|5254.3|5204.3|5254.5|5204.5|5255|5205|5254|5204|0
1621984200000|2021-05-25 23:10:00|5254.8|5204.8|5254.5|5204.5|5254.8|5204.8|5254|5204|0
1621984500000|2021-05-25 23:15:00|5254.3|5204.3|5253.6|5203.6|5254.3|5204.3|5253.4|5203.4|0
1621984800000|2021-05-25 23:20:00|5253.9|5203.9|5253.6|5203.6|5254|5204|5253.6|5203.6|0
1621985100000|2021-05-25 23:25:00|5253.9|5203.9|5253.4|5203.4|5254|5204|5253.4|5203.4|0
1621985400000|2021-05-25 23:30:00|5253.3|5203.3|5254.5|5204.5|5254.8|5204.8|5253.1|5203.1|0
1621985700000|2021-05-25 23:35:00|5254.8|5204.8|5254.5|5204.5|5254.9|5204.9|5254|5204|0
1621986000000|2021-05-25 23:40:00|5254.8|5204.8|5254.5|5204.5|5255|5205|5254.3|5204.3|0
1621986300000|2021-05-25 23:45:00|5254.8|5204.8|5253.6|5203.6|5254.8|5204.8|5253.1|5203.1|0
1621986600000|2021-05-25 23:50:00|5253.4|5203.4|5254.3|5204.3|5254.5|5204.5|5253.4|5203.4|0
1621986900000|2021-05-25 23:55:00|5254.4|5204.4|5255|5205|5255|5205|5254.3|5204.3|0
1621987200000|2021-05-26 00:00:00|5254.8|5204.8|5256.7|5206.7|5257.1|5207.1|5253.4|5203.4|0
1621987500000|2021-05-26 00:05:00|5256.5|5206.5|5259|5209|5259.3|5209.3|5256.2|5206.2|0
1621987800000|2021-05-26 00:10:00|5259.1|5209.1|5256.4|5206.4|5259.3|5209.3|5256.4|5206.4|0
1621988100000|2021-05-26 00:15:00|5256.2|5206.2|5257.8|5207.8|5260.2|5210.2|5256.1|5206.1|0
1621988400000|2021-05-26 00:20:00|5257.6|5207.6|5257.8|5207.8|5259.1|5209.1|5256.5|5206.5|0
1621988700000|2021-05-26 00:25:00|5257.5|5207.5|5257.8|5207.8|5259|5209|5256.5|5206.5|0
1621989000000|2021-05-26 00:30:00|5256.5|5206.5|5257.8|5207.8|5257.8|5207.8|5256.5|5206.5|0
1621989600000|2021-05-26 00:40:00|5258.3|5208.3|5260.3|5210.3|5262.8|5212.8|5258.3|5208.3|0
1621989900000|2021-05-26 00:45:00|5260.8|5210.8|5261.5|5211.5|5262.8|5212.8|5260.3|5210.3|0
1621990200000|2021-05-26 00:50:00|5261.9|5211.9|5262.1|5212.1|5262.7|5212.7|5261.4|5211.4|0
1621990500000|2021-05-26 00:55:00|5262.3|5212.3|5261.5|5211.5|5262.7|5212.7|5261.4|5211.4|0
1621990800000|2021-05-26 01:00:00|5261.9|5211.9|5261.5|5211.5|5262.7|5212.7|5260.2|5210.2|0
1621991100000|2021-05-26 01:05:00|5261.2|5211.2|5260.2|5210.2|5261.5|5211.5|5258.9|5208.9|0
1621991400000|2021-05-26 01:10:00|5260|5210|5260.2|5210.2|5260.2|5210.2|5258.9|5208.9|0
1621991700000|2021-05-26 01:15:00|5260.1|5210.1|5258.9|5208.9|5260.2|5210.2|5258.9|5208.9|0
1621992000000|2021-05-26 01:20:00|5259.4|5209.4|5260.2|5210.2|5260.2|5210.2|5258.9|5208.9|0
1621992300000|2021-05-26 01:25:00|5258.9|5208.9|5260.2|5210.2|5261.4|5211.4|5258.9|5208.9|0
1621992600000|2021-05-26 01:30:00|5260.7|5210.7|5260.2|5210.2|5261.4|5211.4|5258.9|5208.9|0
1621992900000|2021-05-26 01:35:00|5260.4|5210.4|5262.7|5212.7|5262.7|5212.7|5260.2|5210.2|0
1621993200000|2021-05-26 01:40:00|5262.2|5212.2|5265.2|5215.2|5265.2|5215.2|5260.2|5210.2|0
1621993500000|2021-05-26 01:45:00|5264.6|5214.6|5262.7|5212.7|5265.2|5215.2|5262.7|5212.7|0
1621993800000|2021-05-26 01:50:00|5262.6|5212.6|5262.7|5212.7|5264|5214|5261.4|5211.4|0
1621994100000|2021-05-26 01:55:00|5262.6|5212.6|5261.4|5211.4|5262.7|5212.7|5261.4|5211.4|0
1621994400000|2021-05-26 02:00:00|5261.9|5211.9|5261.4|5211.4|5262.7|5212.7|5260.1|5210.1|0
1621994700000|2021-05-26 02:05:00|5261.2|5211.2|5261.4|5211.4|5261.4|5211.4|5260.2|5210.2|0
1621995000000|2021-05-26 02:10:00|5261.5|5211.5|5260.2|5210.2|5262.7|5212.7|5260.2|5210.2|0
1621995300000|2021-05-26 02:15:00|5260.6|5210.6|5261.4|5211.4|5261.4|5211.4|5260.2|5210.2|0
1621995600000|2021-05-26 02:20:00|5260.9|5210.9|5261.4|5211.4|5261.4|5211.4|5260.1|5210.1|0
1621995900000|2021-05-26 02:25:00|5261.9|5211.9|5260.2|5210.2|5262.6|5212.6|5260.2|5210.2|0
1621996500000|2021-05-26 02:35:00|5261.5|5211.5|5260.2|5210.2|5261.5|5211.5|5260.2|5210.2|0
1621996800000|2021-05-26 02:40:00|5260.3|5210.3|5261.5|5211.5|5261.5|5211.5|5260.3|5210.3|0
1621997100000|2021-05-26 02:45:00|5261|5211|5260.2|5210.2|5261.5|5211.5|5260.2|5210.2|0
1621997700000|2021-05-26 02:55:00|5260.7|5210.7|5261.5|5211.5|5261.5|5211.5|5260.2|5210.2|0
1621998000000|2021-05-26 03:00:00|5261|5211|5260.3|5210.3|5261|5211|5260.3|5210.3|0
1621998300000|2021-05-26 03:05:00|5261.5|5211.5|5261.5|5211.5|5261.5|5211.5|5260.2|5210.2|0
1621998600000|2021-05-26 03:10:00|5261|5211|5261.5|5211.5|5261.5|5211.5|5260.2|5210.2|0
1621998900000|2021-05-26 03:15:00|5262.7|5212.7|5262.8|5212.8|5262.8|5212.8|5260.3|5210.3|0
1621999200000|2021-05-26 03:20:00|5262.7|5212.7|5262.8|5212.8|5262.8|5212.8|5262.7|5212.7|0
1621999500000|2021-05-26 03:25:00|5262.7|5212.7|5262.7|5212.7|5264|5214|5262.7|5212.7|0
1621999800000|2021-05-26 03:30:00|5262.8|5212.8|5262.7|5212.7|5262.8|5212.8|5262.7|5212.7|0
1622000100000|2021-05-26 03:35:00|5261.5|5211.5|5262.7|5212.7|5262.7|5212.7|5261.5|5211.5|0
1622000400000|2021-05-26 03:40:00|5262.2|5212.2|5262.7|5212.7|5262.7|5212.7|5261.5|5211.5|0
1622000700000|2021-05-26 03:45:00|5263.2|5213.2|5263.9|5213.9|5264|5214|5262.7|5212.7|0
1622001000000|2021-05-26 03:50:00|5263.5|5213.5|5262.7|5212.7|5263.5|5213.5|5262.7|5212.7|0
1622001300000|2021-05-26 03:55:00|5262.2|5212.2|5262.7|5212.7|5262.7|5212.7|5261.4|5211.4|0
1622001600000|2021-05-26 04:00:00|5261.4|5211.4|5261.4|5211.4|5261.5|5211.5|5261.4|5211.4|0
1622001900000|2021-05-26 04:05:00|5261.2|5211.2|5261.4|5211.4|5261.4|5211.4|5260.8|5210.8|0
1622002200000|2021-05-26 04:10:00|5260.2|5210.2|5261.4|5211.4|5261.4|5211.4|5260.2|5210.2|0
1622002500000|2021-05-26 04:15:00|5261.5|5211.5|5261.4|5211.4|5261.5|5211.5|5261.4|5211.4|0
1622002800000|2021-05-26 04:20:00|5261.5|5211.5|5262.7|5212.7|5262.7|5212.7|5261.5|5211.5|0
1622003100000|2021-05-26 04:25:00|5262.2|5212.2|5262.7|5212.7|5262.7|5212.7|5261.5|5211.5|0
1622003400000|2021-05-26 04:30:00|5262.2|5212.2|5260.2|5210.2|5262.2|5212.2|5260.2|5210.2|0
1622004000000|2021-05-26 04:40:00|5260.5|5210.5|5260.2|5210.2|5261.4|5211.4|5260.2|5210.2|0
1622004300000|2021-05-26 04:45:00|5261.4|5211.4|5261.4|5211.4|5261.4|5211.4|5260.2|5210.2|0
1622005200000|2021-05-26 05:00:00|5260.9|5210.9|5261.4|5211.4|5261.5|5211.5|5260.2|5210.2|0
1622005500000|2021-05-26 05:05:00|5261.2|5211.2|5262.8|5212.8|5262.8|5212.8|5260.8|5210.8|0
1622005800000|2021-05-26 05:10:00|5262.7|5212.7|5262.7|5212.7|5262.8|5212.8|5262.7|5212.7|0
1622006100000|2021-05-26 05:15:00|5262.8|5212.8|5261.5|5211.5|5262.8|5212.8|5261.5|5211.5|0
1622006400000|2021-05-26 05:20:00|5260.3|5210.3|5260.3|5210.3|5261.6|5211.6|5260.3|5210.3|0
1622006700000|2021-05-26 05:25:00|5260.7|5210.7|5261.5|5211.5|5261.5|5211.5|5260.3|5210.3|0
1622007000000|2021-05-26 05:30:00|5262|5212|5261.5|5211.5|5262.8|5212.8|5261.5|5211.5|0
1622007600000|2021-05-26 05:40:00|5261.6|5211.6|5261.6|5211.6|5261.6|5211.6|5261.5|5211.5|0
1622007900000|2021-05-26 05:45:00|5261.5|5211.5|5260.3|5210.3|5261.6|5211.6|5260.3|5210.3|0
1622008200000|2021-05-26 05:50:00|5260.4|5210.4|5260.3|5210.3|5260.4|5210.4|5260.3|5210.3|0
1622008500000|2021-05-26 05:55:00|5259.1|5209.1|5260.3|5210.3|5260.3|5210.3|5259.1|5209.1|0
1622008800000|2021-05-26 06:00:00|5260.1|5210.1|5256.5|5206.5|5260.3|5210.3|5256.5|5206.5|0
1622009100000|2021-05-26 06:05:00|5256.4|5206.4|5257.5|5207.5|5257.5|5207.5|5253.7|5203.7|0
1622009400000|2021-05-26 06:10:00|5257.1|5207.1|5257.6|5207.6|5258.8|5208.8|5256.3|5206.3|0
1622009700000|2021-05-26 06:15:00|5257.5|5207.5|5256.4|5206.4|5258.8|5208.8|5256.3|5206.3|0
1622010000000|2021-05-26 06:20:00|5256.1|5206.1|5255.1|5205.1|5256.4|5206.4|5254.5|5204.5|0
1622010300000|2021-05-26 06:25:00|5254.6|5204.6|5255.1|5205.1|5256.4|5206.4|5253.8|5203.8|0
1622010600000|2021-05-26 06:30:00|5255.4|5205.4|5256.4|5206.4|5256.4|5206.4|5255.2|5205.2|0
1622010900000|2021-05-26 06:35:00|5256.5|5206.5|5257.7|5207.7|5257.7|5207.7|5256.5|5206.5|0
1622011200000|2021-05-26 06:40:00|5257.8|5207.8|5260.3|5210.3|5260.3|5210.3|5257.8|5207.8|0
1622011500000|2021-05-26 06:45:00|5260.4|5210.4|5261.7|5211.7|5261.7|5211.7|5260.3|5210.3|0
1622011800000|2021-05-26 06:50:00|5260.4|5210.4|5259.2|5209.2|5260.5|5210.5|5259.2|5209.2|0
1622012100000|2021-05-26 06:55:00|5259.7|5209.7|5259.2|5209.2|5261.7|5211.7|5259.2|5209.2|0
1622012400000|2021-05-26 07:00:00|5258.7|5208.7|5259.3|5209.3|5260.5|5210.5|5251.8|5201.8|0
1622012700000|2021-05-26 07:05:00|5259.7|5209.7|5236.9|5216.9|5263|5218.9|5236.1|5209.3|0
1622013000000|2021-05-26 07:10:00|5236.6|5216.6|5228.1|5208.1|5236.9|5216.9|5228.1|5208.1|0
1622013300000|2021-05-26 07:15:00|5228.4|5208.4|5221.9|5201.9|5229.8|5209.8|5221.8|5201.8|0
1622013600000|2021-05-26 07:20:00|5222.6|5202.6|5226.1|5206.1|5226.1|5206.1|5220.4|5200.4|0
1622013900000|2021-05-26 07:25:00|5226.3|5206.3|5224.6|5204.6|5226.5|5206.5|5223.8|5203.8|0
1622014200000|2021-05-26 07:30:00|5225.2|5205.2|5224.6|5204.6|5225.7|5205.7|5223.9|5203.9|0
1622014500000|2021-05-26 07:35:00|5224.8|5204.8|5225|5205|5226.5|5206.5|5223.8|5203.8|0
1622014800000|2021-05-26 07:40:00|5225.7|5205.7|5226.6|5206.6|5231.7|5211.7|5225.7|5205.7|0
1622015100000|2021-05-26 07:45:00|5226.8|5206.8|5227.3|5207.3|5229|5209|5223.8|5203.8|0
1622015400000|2021-05-26 07:50:00|5227.1|5207.1|5225.9|5205.9|5227.3|5207.3|5223.8|5203.8|0
1622015700000|2021-05-26 07:55:00|5226.1|5206.1|5230|5210|5231.3|5211.3|5226.1|5206.1|0
1622016000000|2021-05-26 08:00:00|5229.7|5209.7|5229.8|5209.8|5231.8|5211.8|5229.6|5209.6|0
1622016300000|2021-05-26 08:05:00|5229.4|5209.4|5235.8|5215.8|5236|5216|5229.4|5209.4|0
1622016600000|2021-05-26 08:10:00|5235.5|5215.5|5238.6|5218.6|5238.8|5218.8|5234|5214|0
1622016900000|2021-05-26 08:15:00|5238.7|5218.7|5231.9|5211.9|5238.8|5218.8|5230.9|5210.9|0
1622017200000|2021-05-26 08:20:00|5231.4|5211.4|5234.3|5214.3|5234.5|5214.5|5230.5|5210.5|0
1622017500000|2021-05-26 08:25:00|5234.8|5214.8|5228.3|5208.3|5235.8|5215.8|5228.3|5208.3|0
1622017800000|2021-05-26 08:30:00|5228.1|5208.1|5226.7|5206.7|5228.1|5208.1|5224.4|5204.4|0
1622018100000|2021-05-26 08:35:00|5226.5|5206.5|5235|5215|5235.1|5215.1|5226.5|5206.5|0
1622018400000|2021-05-26 08:40:00|5234.9|5214.9|5243|5223|5243|5223|5234.9|5214.9|0
1622018700000|2021-05-26 08:45:00|5243.4|5223.4|5244.4|5224.4|5245.3|5225.3|5242.4|5222.4|0
1622019000000|2021-05-26 08:50:00|5245|5225|5242.7|5222.7|5245.9|5225.9|5240.4|5220.4|0
1622019300000|2021-05-26 08:55:00|5242.9|5222.9|5249.2|5229.2|5249.3|5229.3|5241.3|5221.3|0
1622019600000|2021-05-26 09:00:00|5249|5229|5259.7|5239.7|5259.7|5239.7|5248.8|5228.8|0
1622019900000|2021-05-26 09:05:00|5260|5240|5262.1|5242.1|5262.9|5242.9|5259.1|5239.1|0
1622020200000|2021-05-26 09:10:00|5261.9|5241.9|5262.7|5242.7|5265.2|5245.2|5261|5241|0
1622020500000|2021-05-26 09:15:00|5262.6|5242.6|5261.8|5241.8|5264|5244|5261.5|5241.5|0
1622020800000|2021-05-26 09:20:00|5261.7|5241.7|5266.2|5246.2|5266.5|5246.5|5261.1|5241.1|0
1622021100000|2021-05-26 09:25:00|5266.3|5246.3|5261.2|5241.2|5266.8|5246.8|5261.2|5241.2|0
1622021400000|2021-05-26 09:30:00|5261.5|5241.5|5266.3|5246.3|5266.4|5246.4|5260.4|5240.4|0
1622021700000|2021-05-26 09:35:00|5266.6|5246.6|5262.7|5242.7|5266.6|5246.6|5262|5242|0
1622022000000|2021-05-26 09:40:00|5262.6|5242.6|5265.2|5245.2|5265.2|5245.2|5262|5242|0
1622022300000|2021-05-26 09:45:00|5265|5245|5257|5237|5265|5245|5256.7|5236.7|0
1622022600000|2021-05-26 09:50:00|5257.1|5237.1|5254.2|5234.2|5257.9|5237.9|5254|5234|0
1622022900000|2021-05-26 09:55:00|5254.1|5234.1|5251.7|5231.7|5255.2|5235.2|5251.7|5231.7|0
1622023200000|2021-05-26 10:00:00|5251.4|5231.4|5253|5233|5253.7|5233.7|5249.9|5229.9|0
1622023500000|2021-05-26 10:05:00|5253.1|5233.1|5252.5|5232.5|5254.2|5234.2|5252.4|5232.4|0
1622023800000|2021-05-26 10:10:00|5252.6|5232.6|5253.1|5233.1|5254.6|5234.6|5252.6|5232.6|0
1622024100000|2021-05-26 10:15:00|5252.9|5232.9|5249.9|5229.9|5252.9|5232.9|5249.9|5229.9|0
1622024400000|2021-05-26 10:20:00|5249.7|5229.7|5251.2|5231.2|5252.1|5232.1|5248.4|5228.4|0
1622024700000|2021-05-26 10:25:00|5250.9|5230.9|5260.9|5240.9|5261.3|5241.3|5250.9|5230.9|0
1622025000000|2021-05-26 10:30:00|5261|5241|5262.4|5242.4|5263.1|5243.1|5258.6|5238.6|0
1622025300000|2021-05-26 10:35:00|5262.1|5242.1|5262.1|5242.1|5262.7|5242.7|5259|5239|0
1622025600000|2021-05-26 10:40:00|5262.2|5242.2|5264.7|5244.7|5264.7|5244.7|5260.2|5240.2|0
1622025900000|2021-05-26 10:45:00|5264.4|5244.4|5262.4|5242.4|5264.4|5244.4|5262|5242|0
1622026200000|2021-05-26 10:50:00|5262.6|5242.6|5260.9|5240.9|5262.6|5242.6|5259.2|5239.2|0
1622026500000|2021-05-26 10:55:00|5260.2|5240.2|5260.1|5240.1|5261.2|5241.2|5259.1|5239.1|0
1622026800000|2021-05-26 11:00:00|5260.2|5240.2|5258.4|5238.4|5260.2|5240.2|5257.5|5237.5|0
1622027100000|2021-05-26 11:05:00|5258.2|5238.2|5253.2|5233.2|5258.6|5238.6|5251.7|5231.7|0
1622027400000|2021-05-26 11:10:00|5253.1|5233.1|5253.4|5233.4|5255.2|5235.2|5252.5|5232.5|0
1622027700000|2021-05-26 11:15:00|5253|5233|5249.3|5229.3|5253|5233|5249.3|5229.3|0
1622028000000|2021-05-26 11:20:00|5248.8|5228.8|5248|5228|5250.2|5230.2|5246.1|5226.1|0
1622028300000|2021-05-26 11:25:00|5247.9|5227.9|5241.9|5221.9|5247.9|5227.9|5241.9|5221.9|0
1622028600000|2021-05-26 11:30:00|5242|5222|5240.4|5220.4|5242.4|5222.4|5238.8|5218.8|0
1622028900000|2021-05-26 11:35:00|5240.5|5220.5|5244.1|5224.1|5244.5|5224.5|5239.7|5219.7|0
1622029200000|2021-05-26 11:40:00|5243.9|5223.9|5240.2|5220.2|5243.9|5223.9|5239.8|5219.8|0
1622029500000|2021-05-26 11:45:00|5240.3|5220.3|5241.6|5221.6|5242.7|5222.7|5240.1|5220.1|0
1622029800000|2021-05-26 11:50:00|5241.3|5221.3|5241.5|5221.5|5243.6|5223.6|5241|5221|0
1622030100000|2021-05-26 11:55:00|5241.3|5221.3|5238|5218|5241.6|5221.6|5237.5|5217.5|0
1622030400000|2021-05-26 12:00:00|5238.3|5218.3|5237.5|5217.5|5238.7|5218.7|5236.9|5216.9|0
1622030700000|2021-05-26 12:05:00|5237.7|5217.7|5236.1|5216.1|5237.7|5217.7|5234.3|5214.3|0
1622031000000|2021-05-26 12:10:00|5236.4|5216.4|5236.3|5216.3|5238.6|5218.6|5236.1|5216.1|0
1622031300000|2021-05-26 12:15:00|5236.2|5216.2|5239.1|5219.1|5239.1|5219.1|5236.1|5216.1|0
1622031600000|2021-05-26 12:20:00|5238.9|5218.9|5242.9|5222.9|5243.3|5223.3|5238.9|5218.9|0
1622031900000|2021-05-26 12:25:00|5242.8|5222.8|5248.1|5228.1|5248.8|5228.8|5241.9|5221.9|0
1622032200000|2021-05-26 12:30:00|5248|5228|5243.6|5223.6|5248|5228|5243.6|5223.6|0
1622032500000|2021-05-26 12:35:00|5243.4|5223.4|5241.1|5221.1|5243.4|5223.4|5238.8|5218.8|0
1622032800000|2021-05-26 12:40:00|5241|5221|5240.9|5220.9|5242.6|5222.6|5240.1|5220.1|0
1622033100000|2021-05-26 12:45:00|5240.8|5220.8|5240|5220|5240.8|5220.8|5239.3|5219.3|0
1622033400000|2021-05-26 12:50:00|5240.4|5220.4|5237.4|5217.4|5240.4|5220.4|5237.4|5217.4|0
1622033700000|2021-05-26 12:55:00|5237.3|5217.3|5242.1|5222.1|5242.5|5222.5|5236.7|5216.7|0
1622034000000|2021-05-26 13:00:00|5241.6|5221.6|5237.5|5217.5|5242.9|5222.9|5237.5|5217.5|0
1622034300000|2021-05-26 13:05:00|5237.2|5217.2|5234.5|5214.5|5237.2|5217.2|5234.5|5214.5|0
1622034600000|2021-05-26 13:10:00|5234.9|5214.9|5231.7|5211.7|5234.9|5214.9|5231.7|5211.7|0
1622034900000|2021-05-26 13:15:00|5231.5|5211.5|5230.2|5210.2|5232.2|5212.2|5228.7|5208.7|0
1622035200000|2021-05-26 13:20:00|5230|5210|5233.6|5213.6|5233.9|5213.9|5230|5210|0
1622035500000|2021-05-26 13:25:00|5233.1|5213.1|5229.5|5209.5|5233.1|5213.1|5227.4|5207.4|0
1622035800000|2021-05-26 13:30:00|5229.7|5209.7|5231.6|5211.6|5232.4|5212.4|5228.7|5208.7|0
1622036100000|2021-05-26 13:35:00|5231.4|5211.4|5221.9|5201.9|5231.4|5211.4|5221.8|5201.8|0
1622036400000|2021-05-26 13:40:00|5222|5202|5222.9|5202.9|5223|5203|5219.5|5199.5|0
1622036700000|2021-05-26 13:45:00|5222.2|5202.2|5221.5|5201.5|5223|5203|5219.2|5199.2|0
1622037000000|2021-05-26 13:50:00|5221.3|5201.3|5226|5206|5226|5206|5221.1|5201.1|0
1622037300000|2021-05-26 13:55:00|5226.2|5206.2|5226.5|5206.5|5227.2|5207.2|5224|5204|0
1622037600000|2021-05-26 14:00:00|5226.4|5206.4|5236.3|5216.3|5236.3|5216.3|5226.4|5206.4|0
1622037900000|2021-05-26 14:05:00|5236.1|5216.1|5232.3|5212.3|5236.8|5216.8|5231.5|5211.5|0
1622038200000|2021-05-26 14:10:00|5232.4|5212.4|5234.8|5214.8|5236.5|5216.5|5232.4|5212.4|0
1622038500000|2021-05-26 14:15:00|5235|5215|5232.8|5212.8|5235.4|5215.4|5231.9|5211.9|0
1622038800000|2021-05-26 14:20:00|5232.9|5212.9|5232.2|5212.2|5233.2|5213.2|5230.2|5210.2|0
1622039100000|2021-05-26 14:25:00|5232.3|5212.3|5226.1|5206.1|5232.3|5212.3|5226.1|5206.1|0
1622039400000|2021-05-26 14:30:00|5226.2|5206.2|5223.8|5203.8|5227.4|5207.4|5223.5|5203.5|0
1622039700000|2021-05-26 14:35:00|5223.9|5203.9|5225.9|5205.9|5226.6|5206.6|5222.5|5202.5|0
1622040000000|2021-05-26 14:40:00|5225.6|5205.6|5220.3|5200.3|5225.9|5205.9|5219.3|5199.3|0
1622040300000|2021-05-26 14:45:00|5220.4|5200.4|5224.4|5204.4|5224.9|5204.9|5220.4|5200.4|0
1622040600000|2021-05-26 14:50:00|5224.6|5204.6|5226.2|5206.2|5227.5|5207.5|5224.5|5204.5|0
1622040900000|2021-05-26 14:55:00|5226|5206|5230.8|5210.8|5231|5211|5225.4|5205.4|0
1622041200000|2021-05-26 15:00:00|5231|5211|5231.9|5211.9|5233.4|5213.4|5230.9|5210.9|0
1622041500000|2021-05-26 15:05:00|5232.1|5212.1|5231.5|5211.5|5232.3|5212.3|5230.9|5210.9|0
1622041800000|2021-05-26 15:10:00|5231.7|5211.7|5234.3|5214.3|5234.3|5214.3|5231.5|5211.5|0
1622042100000|2021-05-26 15:15:00|5234.5|5214.5|5232.2|5212.2|5234.9|5214.9|5230.5|5210.5|0
1622042400000|2021-05-26 15:20:00|5232.1|5212.1|5231.9|5211.9|5232.3|5212.3|5230.9|5210.9|0
1622042700000|2021-05-26 15:25:00|5232.3|5212.3|5236.9|5216.9|5236.9|5216.9|5232.3|5212.3|0
1622043000000|2021-05-26 15:30:00|5248.1|5198.1|5246.8|5196.8|5248.1|5198.1|5243|5193|0
1622043300000|2021-05-26 15:35:00|5247.2|5197.2|5248|5198|5249.3|5199.3|5246.7|5196.7|0
1622043600000|2021-05-26 15:40:00|5247.9|5197.9|5248.1|5198.1|5248.1|5198.1|5247.9|5197.9|0
1622043900000|2021-05-26 15:45:00|5248.6|5198.6|5250.6|5200.6|5250.6|5200.6|5248.1|5198.1|0
1622044200000|2021-05-26 15:50:00|5250.7|5200.7|5251.9|5201.9|5251.9|5201.9|5250.6|5200.6|0
1622044500000|2021-05-26 15:55:00|5252|5202|5251.9|5201.9|5252|5202|5250.7|5200.7|0
1622044800000|2021-05-26 16:00:00|5252|5202|5252|5202|5253.3|5203.3|5251.9|5201.9|0
1622045100000|2021-05-26 16:05:00|5252.5|5202.5|5253.3|5203.3|5253.3|5203.3|5251.9|5201.9|0
1622045400000|2021-05-26 16:10:00|5253.2|5203.2|5253.2|5203.2|5253.3|5203.3|5253.2|5203.2|0
1622045700000|2021-05-26 16:15:00|5252.7|5202.7|5252|5202|5253.2|5203.2|5252|5202|0
1622046000000|2021-05-26 16:20:00|5251.5|5201.5|5250.7|5200.7|5252|5202|5250.7|5200.7|0
1622046300000|2021-05-26 16:25:00|5251.2|5201.2|5253.2|5203.2|5253.2|5203.2|5251.2|5201.2|0
1622046600000|2021-05-26 16:30:00|5253.3|5203.3|5253.3|5203.3|5253.3|5203.3|5253.2|5203.2|0
1622046900000|2021-05-26 16:35:00|5253.2|5203.2|5252|5202|5253.3|5203.3|5252|5202|0
1622047200000|2021-05-26 16:40:00|5251.9|5201.9|5252|5202|5252|5202|5250.7|5200.7|0
1622047500000|2021-05-26 16:45:00|5252.1|5202.1|5252.1|5202.1|5252.1|5202.1|5252|5202|0
1622047800000|2021-05-26 16:50:00|5252|5202|5252|5202|5252.1|5202.1|5252|5202|0
1622048100000|2021-05-26 16:55:00|5252.1|5202.1|5252|5202|5252.1|5202.1|5252|5202|0
1622048400000|2021-05-26 17:00:00|5252.1|5202.1|5253.3|5203.3|5253.3|5203.3|5252|5202|0
1622048700000|2021-05-26 17:05:00|5253.4|5203.4|5250.7|5200.7|5254.6|5204.6|5249.4|5199.4|0
1622049000000|2021-05-26 17:10:00|5251.2|5201.2|5250.7|5200.7|5251.9|5201.9|5249.4|5199.4|0
1622049300000|2021-05-26 17:15:00|5250.6|5200.6|5251.9|5201.9|5251.9|5201.9|5249.4|5199.4|0
1622049600000|2021-05-26 17:20:00|5252|5202|5253.2|5203.2|5254.5|5204.5|5252|5202|0
1622049900000|2021-05-26 17:25:00|5254.4|5204.4|5253.2|5203.2|5254.5|5204.5|5253.2|5203.2|0
1622050200000|2021-05-26 17:30:00|5253.1|5203.1|5251.9|5201.9|5253.2|5203.2|5251.9|5201.9|0
1622050500000|2021-05-26 17:35:00|5252.4|5202.4|5251.8|5201.8|5253.2|5203.2|5250.5|5200.5|0
1622050800000|2021-05-26 17:40:00|5252.3|5202.3|5249.2|5199.2|5253|5203|5249.1|5199.1|0
1622051100000|2021-05-26 17:45:00|5249.6|5199.6|5249.1|5199.1|5250.4|5200.4|5247.8|5197.8|0
1622051400000|2021-05-26 17:50:00|5248.6|5198.6|5247.8|5197.8|5249.1|5199.1|5246.5|5196.5|0
1622051700000|2021-05-26 17:55:00|5247.9|5197.9|5245.5|5195.5|5249.2|5199.2|5245.5|5195.5|0
1622052000000|2021-05-26 18:00:00|5245.9|5195.9|5246.7|5196.7|5248|5198|5245.9|5195.9|0
1622052300000|2021-05-26 18:05:00|5247.2|5197.2|5248|5198|5248|5198|5246.7|5196.7|0
1622052600000|2021-05-26 18:10:00|5248.1|5198.1|5249.3|5199.3|5249.3|5199.3|5248.1|5198.1|0
1622052900000|2021-05-26 18:15:00|5249.8|5199.8|5250.6|5200.6|5250.6|5200.6|5249.8|5199.8|0
1622053200000|2021-05-26 18:20:00|5251.1|5201.1|5250.6|5200.6|5251.9|5201.9|5250.6|5200.6|0
1622053500000|2021-05-26 18:25:00|5250.5|5200.5|5251.8|5201.8|5251.8|5201.8|5250.5|5200.5|0
1622053800000|2021-05-26 18:30:00|5251.9|5201.9|5251.8|5201.8|5251.9|5201.9|5250.5|5200.5|0
1622054100000|2021-05-26 18:35:00|5251.7|5201.7|5251.8|5201.8|5251.8|5201.8|5251.7|5201.7|0
1622054400000|2021-05-26 18:40:00|5252.3|5202.3|5253|5203|5253.1|5203.1|5251.8|5201.8|0
1622054700000|2021-05-26 18:45:00|5253.1|5203.1|5253|5203|5253.1|5203.1|5253|5203|0
1622055000000|2021-05-26 18:50:00|5253.1|5203.1|5251.7|5201.7|5253.1|5203.1|5251.6|5201.6|0
1622055300000|2021-05-26 18:55:00|5251.6|5201.6|5251.7|5201.7|5251.7|5201.7|5251.6|5201.6|0
1622055600000|2021-05-26 19:00:00|5251.6|5201.6|5251.7|5201.7|5251.7|5201.7|5251.6|5201.6|0
1622055900000|2021-05-26 19:05:00|5252.2|5202.2|5251.6|5201.6|5252.9|5202.9|5250.4|5200.4|0
1622056200000|2021-05-26 19:10:00|5251.1|5201.1|5252.9|5202.9|5252.9|5202.9|5250.3|5200.3|0
1622056500000|2021-05-26 19:15:00|5252.4|5202.4|5253|5203|5253|5203|5251.7|5201.7|0
1622056800000|2021-05-26 19:20:00|5253.5|5203.5|5254.2|5204.2|5255.5|5205.5|5252.9|5202.9|0
1622057100000|2021-05-26 19:25:00|5254.1|5204.1|5254.2|5204.2|5255.4|5205.4|5252.9|5202.9|0
1622057400000|2021-05-26 19:30:00|5254.6|5204.6|5254.1|5204.1|5255.4|5205.4|5252.8|5202.8|0
1622057700000|2021-05-26 19:35:00|5254.2|5204.2|5254.1|5204.1|5255.4|5205.4|5254.1|5204.1|0
1622058000000|2021-05-26 19:40:00|5254.2|5204.2|5254.1|5204.1|5255.5|5205.5|5254.1|5204.1|0
1622058300000|2021-05-26 19:45:00|5254.2|5204.2|5252.9|5202.9|5254.2|5204.2|5252.8|5202.8|0
1622058600000|2021-05-26 19:50:00|5252.8|5202.8|5251.6|5201.6|5252.9|5202.9|5250.3|5200.3|0
1622058900000|2021-05-26 19:55:00|5251.1|5201.1|5253|5203|5253|5203|5247.9|5197.9|0
1622059200000|2021-05-26 20:00:00|5251.6|5201.6|5250.7|5200.7|5251.8|5201.8|5250.2|5200.2|0
1622059500000|2021-05-26 20:05:00|5251.1|5201.1|5251.6|5201.6|5251.8|5201.8|5250.4|5200.4|0
1622059800000|2021-05-26 20:10:00|5251.3|5201.3|5251.4|5201.4|5251.7|5201.7|5251.2|5201.2|0
1622060100000|2021-05-26 20:15:00|5251.5|5201.5|5251.7|5201.7|5251.7|5201.7|5251.5|5201.5|0
1622060400000|2021-05-26 20:20:00|5251.6|5201.6|5251.8|5201.8|5251.9|5201.9|5251.2|5201.2|0
1622060700000|2021-05-26 20:25:00|5251.7|5201.7|5251.8|5201.8|5251.8|5201.8|5251.7|5201.7|0
1622061000000|2021-05-26 20:30:00|5251.5|5201.5|5251.7|5201.7|5252.2|5202.2|5251.2|5201.2|0
1622061300000|2021-05-26 20:35:00|5251.5|5201.5|5251.5|5201.5|5252|5202|5251.5|5201.5|0
1622061600000|2021-05-26 20:40:00|5251.7|5201.7|5251.7|5201.7|5252|5202|5251.5|5201.5|0
1622061900000|2021-05-26 20:45:00|5251.5|5201.5|5251.5|5201.5|5252|5202|5251.5|5201.5|0
1622062200000|2021-05-26 20:50:00|5251.7|5201.7|5251.7|5201.7|5251.7|5201.7|5251.5|5201.5|0
1622062500000|2021-05-26 20:55:00|5251.5|5201.5|5251.5|5201.5|5252|5202|5251.5|5201.5|0
1622062800000|2021-05-26 21:00:00|5251.6|5201.6|5251.6|5201.6|5251.7|5201.7|5251.5|5201.5|0
1622063100000|2021-05-26 21:05:00|5251.5|5201.5|5251.6|5201.6|5251.6|5201.6|5251.5|5201.5|0
1622063700000|2021-05-26 21:15:00|5251.5|5201.5|5251.1|5201.1|5251.5|5201.5|5251.1|5201.1|0
1622064000000|2021-05-26 21:20:00|5251|5201|5251.4|5201.4|5251.4|5201.4|5251|5201|0
1622064900000|2021-05-26 21:35:00|5251.2|5201.2|5251.4|5201.4|5251.4|5201.4|5251.2|5201.2|0
1622065200000|2021-05-26 21:40:00|5251.2|5201.2|5251.2|5201.2|5251.4|5201.4|5251.1|5201.1|0
1622065500000|2021-05-26 21:45:00|5251.1|5201.1|5251.2|5201.2|5251.4|5201.4|5251.1|5201.1|0
1622066100000|2021-05-26 21:55:00|5251.4|5201.4|5251.4|5201.4|5251.4|5201.4|5251.4|5201.4|0
1622066400000|2021-05-26 22:00:00|5251.3|5201.3|5254|5204|5254.7|5204.7|5251.2|5201.2|0
1622066700000|2021-05-26 22:05:00|5253.8|5203.8|5252.6|5202.6|5253.8|5203.8|5252.6|5202.6|0
1622067000000|2021-05-26 22:10:00|5252.9|5202.9|5253.5|5203.5|5254|5204|5252.9|5202.9|0
1622067300000|2021-05-26 22:15:00|5253.7|5203.7|5254.3|5204.3|5254.3|5204.3|5253|5203|0
1622067600000|2021-05-26 22:20:00|5254.6|5204.6|5254.3|5204.3|5254.7|5204.7|5254|5204|0
1622067900000|2021-05-26 22:25:00|5254|5204|5254|5204|5254.9|5204.9|5254|5204|0
1622068200000|2021-05-26 22:30:00|5253.5|5203.5|5252.6|5202.6|5253.8|5203.8|5252.4|5202.4|0
1622068500000|2021-05-26 22:35:00|5252.7|5202.7|5251.6|5201.6|5253|5203|5251.6|5201.6|0
1622068800000|2021-05-26 22:40:00|5251.5|5201.5|5251.8|5201.8|5252.1|5202.1|5251.1|5201.1|0
1622069100000|2021-05-26 22:45:00|5251.7|5201.7|5251.3|5201.3|5252.1|5202.1|5251.3|5201.3|0
1622069400000|2021-05-26 22:50:00|5251.5|5201.5|5251.3|5201.3|5251.6|5201.6|5251.1|5201.1|0
1622069700000|2021-05-26 22:55:00|5251.6|5201.6|5250.7|5200.7|5251.6|5201.6|5250.4|5200.4|0
1622070000000|2021-05-26 23:00:00|5250.4|5200.4|5249.9|5199.9|5250.8|5200.8|5249.6|5199.6|0
1622070300000|2021-05-26 23:05:00|5250.2|5200.2|5249|5199|5250.2|5200.2|5249|5199|0
1622070600000|2021-05-26 23:10:00|5248.7|5198.7|5249.6|5199.6|5250.2|5200.2|5248.5|5198.5|0
1622070900000|2021-05-26 23:15:00|5249.8|5199.8|5249|5199|5249.9|5199.9|5248.7|5198.7|0
1622071200000|2021-05-26 23:20:00|5248.7|5198.7|5249.8|5199.8|5250.2|5200.2|5248.3|5198.3|0
1622071500000|2021-05-26 23:25:00|5249.6|5199.6|5250.2|5200.2|5250.2|5200.2|5249.4|5199.4|0
1622071800000|2021-05-26 23:30:00|5250.1|5200.1|5249.9|5199.9|5250.2|5200.2|5249.6|5199.6|0
1622072100000|2021-05-26 23:35:00|5250|5200|5249.6|5199.6|5250.2|5200.2|5249.4|5199.4|0
1622072400000|2021-05-26 23:40:00|5249.4|5199.4|5249|5199|5249.6|5199.6|5249|5199|0
1622072700000|2021-05-26 23:45:00|5249.1|5199.1|5248.5|5198.5|5249.4|5199.4|5248.1|5198.1|0
1622073000000|2021-05-26 23:50:00|5248.3|5198.3|5249.9|5199.9|5250.2|5200.2|5248|5198|0
1622073300000|2021-05-26 23:55:00|5250|5200|5250.7|5200.7|5250.7|5200.7|5249.6|5199.6|0
1622073600000|2021-05-27 00:00:00|5250.4|5200.4|5251.1|5201.1|5252.1|5202.1|5249.6|5199.6|0
1622073900000|2021-05-27 00:05:00|5251|5201|5249.9|5199.9|5251.3|5201.3|5249.9|5199.9|0
1622074200000|2021-05-27 00:10:00|5249.8|5199.8|5250.4|5200.4|5251.3|5201.3|5249.4|5199.4|0
1622074500000|2021-05-27 00:15:00|5250.3|5200.3|5249.3|5199.3|5251.8|5201.8|5248.1|5198.1|0
1622074800000|2021-05-27 00:20:00|5250.5|5200.5|5251.8|5201.8|5251.8|5201.8|5250.5|5200.5|0
1622075100000|2021-05-27 00:25:00|5251.3|5201.3|5250.5|5200.5|5251.8|5201.8|5250.5|5200.5|0
1622075400000|2021-05-27 00:30:00|5250.6|5200.6|5251.8|5201.8|5251.8|5201.8|5250.5|5200.5|0
1622075700000|2021-05-27 00:35:00|5251.7|5201.7|5251.7|5201.7|5251.8|5201.8|5250.5|5200.5|0
1622076000000|2021-05-27 00:40:00|5251.3|5201.3|5249.1|5199.1|5251.3|5201.3|5246.6|5196.6|0
1622076300000|2021-05-27 00:45:00|5248.6|5198.6|5249.1|5199.1|5249.1|5199.1|5246.6|5196.6|0
1622076600000|2021-05-27 00:50:00|5248.7|5198.7|5249.2|5199.2|5249.2|5199.2|5246.6|5196.6|0
1622076900000|2021-05-27 00:55:00|5248.9|5198.9|5250.4|5200.4|5250.5|5200.5|5247.9|5197.9|0
1622077200000|2021-05-27 01:00:00|5250.2|5200.2|5250.4|5200.4|5251.7|5201.7|5249.2|5199.2|0
1622077500000|2021-05-27 01:05:00|5250.7|5200.7|5246.6|5196.6|5251.7|5201.7|5245.3|5195.3|0
1622077800000|2021-05-27 01:10:00|5246|5196|5245.3|5195.3|5246.6|5196.6|5244.1|5194.1|0
1622078100000|2021-05-27 01:15:00|5245.8|5195.8|5245.2|5195.2|5246.6|5196.6|5244|5194|0
1622078400000|2021-05-27 01:20:00|5245.3|5195.3|5245.2|5195.2|5245.3|5195.3|5243.9|5193.9|0
1622078700000|2021-05-27 01:25:00|5244.7|5194.7|5247.7|5197.7|5247.7|5197.7|5243.9|5193.9|0
1622079000000|2021-05-27 01:30:00|5247.6|5197.6|5246.4|5196.4|5247.7|5197.7|5245.1|5195.1|0
1622079300000|2021-05-27 01:35:00|5245.2|5195.2|5242.6|5192.6|5245.2|5195.2|5242.6|5192.6|0
1622079600000|2021-05-27 01:40:00|5242.9|5192.9|5242.7|5192.7|5245.2|5195.2|5242.6|5192.6|0
1622079900000|2021-05-27 01:45:00|5243.1|5193.1|5243.9|5193.9|5244|5194|5241.4|5191.4|0
1622080200000|2021-05-27 01:50:00|5243.7|5193.7|5245.1|5195.1|5245.1|5195.1|5242.6|5192.6|0
1622080500000|2021-05-27 01:55:00|5244.6|5194.6|5246.4|5196.4|5246.4|5196.4|5243.9|5193.9|0
1622080800000|2021-05-27 02:00:00|5246|5196|5245.2|5195.2|5246.4|5196.4|5245.2|5195.2|0
1622081100000|2021-05-27 02:05:00|5246.4|5196.4|5247.7|5197.7|5247.7|5197.7|5245.2|5195.2|0
1622081400000|2021-05-27 02:10:00|5248.2|5198.2|5247.7|5197.7|5248.9|5198.9|5247.7|5197.7|0
1622081700000|2021-05-27 02:15:00|5247.2|5197.2|5247.6|5197.6|5247.7|5197.7|5246.4|5196.4|0
1622082000000|2021-05-27 02:20:00|5247.4|5197.4|5246.4|5196.4|5247.7|5197.7|5246.4|5196.4|0
1622082300000|2021-05-27 02:25:00|5246.9|5196.9|5247.6|5197.6|5247.6|5197.6|5246.4|5196.4|0
1622082600000|2021-05-27 02:30:00|5247.4|5197.4|5245.1|5195.1|5247.6|5197.6|5245.1|5195.1|0
1622082900000|2021-05-27 02:35:00|5245.3|5195.3|5247.6|5197.6|5247.6|5197.6|5245.1|5195.1|0
1622083200000|2021-05-27 02:40:00|5246.4|5196.4|5246.4|5196.4|5247.6|5197.6|5245.2|5195.2|0
1622083500000|2021-05-27 02:45:00|5246.9|5196.9|5248.9|5198.9|5248.9|5198.9|5246.4|5196.4|0
1622083800000|2021-05-27 02:50:00|5250.1|5200.1|5250.2|5200.2|5251.4|5201.4|5248.9|5198.9|0
1622084100000|2021-05-27 02:55:00|5249.9|5199.9|5250.2|5200.2|5250.2|5200.2|5248.9|5198.9|0
1622084400000|2021-05-27 03:00:00|5249.7|5199.7|5248.9|5198.9|5249.7|5199.7|5248.9|5198.9|0
1622084700000|2021-05-27 03:05:00|5248.8|5198.8|5248.9|5198.9|5248.9|5198.9|5247.6|5197.6|0
1622085000000|2021-05-27 03:10:00|5248.5|5198.5|5249|5199|5249|5199|5247.7|5197.7|0
1622085300000|2021-05-27 03:15:00|5248.9|5198.9|5250.2|5200.2|5250.2|5200.2|5248.9|5198.9|0
1622085600000|2021-05-27 03:20:00|5249.7|5199.7|5248.9|5198.9|5249.7|5199.7|5248.9|5198.9|0
1622085900000|2021-05-27 03:25:00|5249|5199|5249|5199|5249|5199|5247.7|5197.7|0
1622086200000|2021-05-27 03:30:00|5249.4|5199.4|5250.2|5200.2|5251.5|5201.5|5249.4|5199.4|0
1622086500000|2021-05-27 03:35:00|5250.5|5200.5|5251.5|5201.5|5252.8|5202.8|5250.2|5200.2|0
1622086800000|2021-05-27 03:40:00|5252|5202|5252.8|5202.8|5252.8|5202.8|5251.5|5201.5|0
1622087100000|2021-05-27 03:45:00|5252.7|5202.7|5252.7|5202.7|5252.8|5202.8|5251.5|5201.5|0
1622087400000|2021-05-27 03:50:00|5252.8|5202.8|5252.8|5202.8|5252.8|5202.8|5252.7|5202.7|0
1622087700000|2021-05-27 03:55:00|5253.3|5203.3|5252.8|5202.8|5254|5204|5252.7|5202.7|0
1622088000000|2021-05-27 04:00:00|5252.7|5202.7|5250.2|5200.2|5252.8|5202.8|5250.2|5200.2|0
1622088300000|2021-05-27 04:05:00|5250.7|5200.7|5247.8|5197.8|5251.5|5201.5|5247.7|5197.7|0
1622088600000|2021-05-27 04:10:00|5247.7|5197.7|5246.5|5196.5|5247.8|5197.8|5246.5|5196.5|0
1622088900000|2021-05-27 04:15:00|5247|5197|5247.7|5197.7|5247.8|5197.8|5247|5197|0
1622089200000|2021-05-27 04:20:00|5247.8|5197.8|5249|5199|5249|5199|5247.7|5197.7|0
1622089500000|2021-05-27 04:25:00|5248.5|5198.5|5249|5199|5249|5199|5247.7|5197.7|0
1622089800000|2021-05-27 04:30:00|5248.9|5198.9|5247.7|5197.7|5249|5199|5247.7|5197.7|0
1622090100000|2021-05-27 04:35:00|5248.2|5198.2|5248.9|5198.9|5248.9|5198.9|5248.2|5198.2|0
1622090400000|2021-05-27 04:40:00|5248.5|5198.5|5248.9|5198.9|5248.9|5198.9|5247.7|5197.7|0
1622090700000|2021-05-27 04:45:00|5248.5|5198.5|5248.9|5198.9|5249|5199|5247.7|5197.7|0
1622091000000|2021-05-27 04:50:00|5247.7|5197.7|5249|5199|5251.5|5201.5|5247.7|5197.7|0
1622091300000|2021-05-27 04:55:00|5249.5|5199.5|5250.2|5200.2|5250.2|5200.2|5249|5199|0
1622091600000|2021-05-27 05:00:00|5249.7|5199.7|5249|5199|5250.2|5200.2|5249|5199|0
1622091900000|2021-05-27 05:05:00|5248.9|5198.9|5246.4|5196.4|5249|5199|5246.4|5196.4|0
1622092200000|2021-05-27 05:10:00|5246|5196|5246.4|5196.4|5246.4|5196.4|5245.1|5195.1|0
1622092500000|2021-05-27 05:15:00|5245.7|5195.7|5246.4|5196.4|5246.4|5196.4|5245.1|5195.1|0
1622092800000|2021-05-27 05:20:00|5246.3|5196.3|5246.3|5196.3|5246.4|5196.4|5246.3|5196.3|0
1622093100000|2021-05-27 05:25:00|5246.4|5196.4|5247.6|5197.6|5247.6|5197.6|5246.3|5196.3|0
1622093400000|2021-05-27 05:30:00|5247.1|5197.1|5247.7|5197.7|5247.7|5197.7|5246.4|5196.4|0
1622093700000|2021-05-27 05:35:00|5247.2|5197.2|5245.2|5195.2|5247.7|5197.7|5245.2|5195.2|0
1622094000000|2021-05-27 05:40:00|5245.6|5195.6|5247.8|5197.8|5248.4|5198.4|5245.2|5195.2|0
1622094300000|2021-05-27 05:45:00|5248|5198|5249|5199|5249|5199|5247.7|5197.7|0
1622094600000|2021-05-27 05:50:00|5248.6|5198.6|5250.3|5200.3|5251.6|5201.6|5247.8|5197.8|0
1622094900000|2021-05-27 05:55:00|5250.8|5200.8|5251.6|5201.6|5251.6|5201.6|5250.3|5200.3|0
1622095200000|2021-05-27 06:00:00|5251.1|5201.1|5250.3|5200.3|5251.6|5201.6|5249|5199|0
1622095500000|2021-05-27 06:05:00|5250.1|5200.1|5247.8|5197.8|5250.4|5200.4|5246.6|5196.6|0
1622095800000|2021-05-27 06:10:00|5247.4|5197.4|5247.8|5197.8|5249|5199|5246.6|5196.6|0
1622096100000|2021-05-27 06:15:00|5247.5|5197.5|5249.1|5199.1|5249.1|5199.1|5246.6|5196.6|0
1622096400000|2021-05-27 06:20:00|5249|5199|5249|5199|5250.3|5200.3|5249|5199|0
1622096700000|2021-05-27 06:25:00|5248.6|5198.6|5247.8|5197.8|5249|5199|5246.5|5196.5|0
1622097000000|2021-05-27 06:30:00|5247.7|5197.7|5246.5|5196.5|5247.8|5197.8|5246.5|5196.5|0
1622097300000|2021-05-27 06:35:00|5246|5196|5245.3|5195.3|5246|5196|5244|5194|0
1622097600000|2021-05-27 06:40:00|5245.2|5195.2|5241.4|5191.4|5245.2|5195.2|5240.2|5190.2|0
1622097900000|2021-05-27 06:45:00|5241.9|5191.9|5241.3|5191.3|5242.7|5192.7|5236.2|5186.2|0
1622098200000|2021-05-27 06:50:00|5241.2|5191.2|5238.8|5188.8|5241.3|5191.3|5237.5|5187.5|0
1622098500000|2021-05-27 06:55:00|5240|5190|5241.3|5191.3|5242.6|5192.6|5238.8|5188.8|0
1622098800000|2021-05-27 07:00:00|5240.1|5190.1|5244|5194|5244|5194|5232.7|5182.7|0
1622099100000|2021-05-27 07:05:00|5244.5|5194.5|5249.7|5229.7|5251.1|5231.1|5235|5194|0
1622099400000|2021-05-27 07:10:00|5249.1|5229.1|5246.3|5226.3|5250.7|5230.7|5243.8|5223.8|0
1622099700000|2021-05-27 07:15:00|5246.6|5226.6|5242.1|5222.1|5250.9|5230.9|5241.5|5221.5|0
1622100000000|2021-05-27 07:20:00|5242.6|5222.6|5246.2|5226.2|5247|5227|5242.6|5222.6|0
1622100300000|2021-05-27 07:25:00|5245.9|5225.9|5250.1|5230.1|5250.4|5230.4|5245.1|5225.1|0
1622100600000|2021-05-27 07:30:00|5250.5|5230.5|5247.4|5227.4|5256.7|5236.7|5246.2|5226.2|0
1622100900000|2021-05-27 07:35:00|5247.6|5227.6|5237.6|5217.6|5248.4|5228.4|5236.3|5216.3|0
1622101200000|2021-05-27 07:40:00|5237.4|5217.4|5242.6|5222.6|5243.3|5223.3|5236.1|5216.1|0
1622101500000|2021-05-27 07:45:00|5242.5|5222.5|5243.5|5223.5|5243.9|5223.9|5237|5217|0
1622101800000|2021-05-27 07:50:00|5243.7|5223.7|5245.7|5225.7|5246.4|5226.4|5242.1|5222.1|0
1622102100000|2021-05-27 07:55:00|5245.3|5225.3|5245.4|5225.4|5248.5|5228.5|5243.2|5223.2|0
1622102400000|2021-05-27 08:00:00|5245.5|5225.5|5250.8|5230.8|5252.9|5232.9|5245.5|5225.5|0
1622102700000|2021-05-27 08:05:00|5251|5231|5250.6|5230.6|5252.7|5232.7|5249.5|5229.5|0
1622103000000|2021-05-27 08:10:00|5250.3|5230.3|5252.9|5232.9|5255.7|5235.7|5250.3|5230.3|0
1622103300000|2021-05-27 08:15:00|5252.6|5232.6|5248.5|5228.5|5253.4|5233.4|5247.7|5227.7|0
1622103600000|2021-05-27 08:20:00|5248.6|5228.6|5251.3|5231.3|5251.7|5231.7|5248.1|5228.1|0
1622103900000|2021-05-27 08:25:00|5251.7|5231.7|5252|5232|5253.4|5233.4|5250.5|5230.5|0
1622104200000|2021-05-27 08:30:00|5251.7|5231.7|5254.1|5234.1|5254.5|5234.5|5249.5|5229.5|0
1622104500000|2021-05-27 08:35:00|5254.3|5234.3|5250.5|5230.5|5254.7|5234.7|5250.5|5230.5|0
1622104800000|2021-05-27 08:40:00|5250.4|5230.4|5254.5|5234.5|5255.4|5235.4|5250.2|5230.2|0
1622105100000|2021-05-27 08:45:00|5254.4|5234.4|5253.4|5233.4|5254.6|5234.6|5251.1|5231.1|0
1622105400000|2021-05-27 08:50:00|5253.8|5233.8|5255|5235|5255.8|5235.8|5253.3|5233.3|0
1622105700000|2021-05-27 08:55:00|5255.2|5235.2|5260.9|5240.9|5261.9|5241.9|5252.9|5232.9|0
1622106000000|2021-05-27 09:00:00|5261|5241|5267.1|5247.1|5267.1|5247.1|5261|5241|0
1622106300000|2021-05-27 09:05:00|5266.4|5246.4|5263.5|5243.5|5266.9|5246.9|5263.4|5243.4|0
1622106600000|2021-05-27 09:10:00|5263.7|5243.7|5266.9|5246.9|5266.9|5246.9|5263.1|5243.1|0
1622106900000|2021-05-27 09:15:00|5267|5247|5268.9|5248.9|5271.5|5251.5|5267|5247|0
1622107200000|2021-05-27 09:20:00|5269.1|5249.1|5271|5251|5272.7|5252.7|5269|5249|0
1622107500000|2021-05-27 09:25:00|5271.3|5251.3|5273.2|5253.2|5273.2|5253.2|5271.3|5251.3|0
1622107800000|2021-05-27 09:30:00|5273.1|5253.1|5274.5|5254.5|5275.8|5255.8|5273.1|5253.1|0
1622108100000|2021-05-27 09:35:00|5274.8|5254.8|5272.8|5252.8|5275.5|5255.5|5272.8|5252.8|0
1622108400000|2021-05-27 09:40:00|5272.6|5252.6|5273|5253|5274.4|5254.4|5272.1|5252.1|0
1622108700000|2021-05-27 09:45:00|5273.1|5253.1|5278.4|5258.4|5278.5|5258.5|5273|5253|0
1622109000000|2021-05-27 09:50:00|5278.5|5258.5|5275.9|5255.9|5279.5|5259.5|5275.9|5255.9|0
1622109300000|2021-05-27 09:55:00|5275.6|5255.6|5272.4|5252.4|5276|5256|5272.3|5252.3|0
1622109600000|2021-05-27 10:00:00|5272.8|5252.8|5272.9|5252.9|5273.4|5253.4|5271|5251|0
1622109900000|2021-05-27 10:05:00|5272.7|5252.7|5272.2|5252.2|5273.3|5253.3|5272|5252|0
1622110200000|2021-05-27 10:10:00|5271.3|5251.3|5271.1|5251.1|5272.1|5252.1|5270.7|5250.7|0
1622110500000|2021-05-27 10:15:00|5271.3|5251.3|5262.8|5242.8|5271.3|5251.3|5262.1|5242.1|0
1622110800000|2021-05-27 10:20:00|5262.9|5242.9|5260.7|5240.7|5264.1|5244.1|5260.4|5240.4|0
1622111100000|2021-05-27 10:25:00|5261.9|5241.9|5264.4|5244.4|5264.4|5244.4|5261.5|5241.5|0
1622111400000|2021-05-27 10:30:00|5264.6|5244.6|5266.8|5246.8|5266.8|5246.8|5263.8|5243.8|0
1622111700000|2021-05-27 10:35:00|5266.7|5246.7|5270.1|5250.1|5270.6|5250.6|5266.7|5246.7|0
1622112000000|2021-05-27 10:40:00|5269.7|5249.7|5269.3|5249.3|5270.7|5250.7|5268.5|5248.5|0
1622112300000|2021-05-27 10:45:00|5269.8|5249.8|5269.6|5249.6|5270|5250|5268.5|5248.5|0
1622112600000|2021-05-27 10:50:00|5270|5250|5266.2|5246.2|5270.1|5250.1|5266.1|5246.1|0
1622112900000|2021-05-27 10:55:00|5266.3|5246.3|5266.7|5246.7|5266.9|5246.9|5266.3|5246.3|0
1622113200000|2021-05-27 11:00:00|5266.6|5246.6|5266.7|5246.7|5267|5247|5265.3|5245.3|0
1622113500000|2021-05-27 11:05:00|5266.6|5246.6|5269.1|5249.1|5269.1|5249.1|5266.6|5246.6|0
1622113800000|2021-05-27 11:10:00|5269|5249|5268.4|5248.4|5269.5|5249.5|5267.5|5247.5|0
1622114100000|2021-05-27 11:15:00|5268.3|5248.3|5268.6|5248.6|5269.3|5249.3|5267.5|5247.5|0
1622114400000|2021-05-27 11:20:00|5268.8|5248.8|5268.1|5248.1|5269.7|5249.7|5268|5248|0
1622114700000|2021-05-27 11:25:00|5267.8|5247.8|5270|5250|5270|5250|5267.4|5247.4|0
1622115000000|2021-05-27 11:30:00|5269.9|5249.9|5268.9|5248.9|5269.9|5249.9|5268.5|5248.5|0
1622115300000|2021-05-27 11:35:00|5269|5249|5270.8|5250.8|5271.2|5251.2|5269|5249|0
1622115600000|2021-05-27 11:40:00|5270.6|5250.6|5273.9|5253.9|5273.9|5253.9|5270.1|5250.1|0
1622115900000|2021-05-27 11:45:00|5274.2|5254.2|5273.6|5253.6|5275.2|5255.2|5273.3|5253.3|0
1622116200000|2021-05-27 11:50:00|5273.8|5253.8|5273.1|5253.1|5273.8|5253.8|5271.6|5251.6|0
1622116500000|2021-05-27 11:55:00|5273|5253|5273.7|5253.7|5274|5254|5272.6|5252.6|0
1622116800000|2021-05-27 12:00:00|5274.2|5254.2|5273.5|5253.5|5278.5|5258.5|5273.2|5253.2|0
1622117100000|2021-05-27 12:05:00|5273.3|5253.3|5270.1|5250.1|5274.4|5254.4|5269.9|5249.9|0
1622117400000|2021-05-27 12:10:00|5269.7|5249.7|5273.7|5253.7|5273.7|5253.7|5269|5249|0
1622117700000|2021-05-27 12:15:00|5273.8|5253.8|5273.6|5253.6|5275.4|5255.4|5273.1|5253.1|0
1622118000000|2021-05-27 12:20:00|5273.7|5253.7|5273.8|5253.8|5274|5254|5272.9|5252.9|0
1622118300000|2021-05-27 12:25:00|5273.2|5253.2|5270.9|5250.9|5273.2|5253.2|5270.5|5250.5|0
1622118600000|2021-05-27 12:30:00|5270.4|5250.4|5276.7|5256.7|5276.7|5256.7|5269.8|5249.8|0
1622118900000|2021-05-27 12:35:00|5276.9|5256.9|5274.5|5254.5|5277.1|5257.1|5274.2|5254.2|0
1622119200000|2021-05-27 12:40:00|5274.3|5254.3|5272.9|5252.9|5275.1|5255.1|5270.7|5250.7|0
1622119500000|2021-05-27 12:45:00|5273.1|5253.1|5271.8|5251.8|5275.7|5255.7|5271.6|5251.6|0
1622119800000|2021-05-27 12:50:00|5272|5252|5273.5|5253.5|5274.8|5254.8|5272|5252|0
1622120100000|2021-05-27 12:55:00|5273.7|5253.7|5274|5254|5275|5255|5272.6|5252.6|0
1622120400000|2021-05-27 13:00:00|5274.1|5254.1|5269.9|5249.9|5274.1|5254.1|5268.5|5248.5|0
1622120700000|2021-05-27 13:05:00|5269.8|5249.8|5271.7|5251.7|5273.3|5253.3|5268.5|5248.5|0
1622121000000|2021-05-27 13:10:00|5271.1|5251.1|5266.8|5246.8|5271.2|5251.2|5266|5246|0
1622121300000|2021-05-27 13:15:00|5267.2|5247.2|5266|5246|5267.6|5247.6|5265|5245|0
1622121600000|2021-05-27 13:20:00|5265.9|5245.9|5261.9|5241.9|5267|5247|5261.9|5241.9|0
1622121900000|2021-05-27 13:25:00|5262.2|5242.2|5259.9|5239.9|5264|5244|5259.8|5239.8|0
1622122200000|2021-05-27 13:30:00|5260.4|5240.4|5265.9|5245.9|5266.5|5246.5|5260.2|5240.2|0
1622122500000|2021-05-27 13:35:00|5266.9|5246.9|5265.1|5245.1|5268.2|5248.2|5264.5|5244.5|0
1622122800000|2021-05-27 13:40:00|5265.6|5245.6|5267.2|5247.2|5268.1|5248.1|5264.1|5244.1|0
1622123100000|2021-05-27 13:45:00|5267.4|5247.4|5265.5|5245.5|5268|5248|5263.5|5243.5|0
1622123400000|2021-05-27 13:50:00|5265.2|5245.2|5263.3|5243.3|5266.5|5246.5|5261.8|5241.8|0
1622123700000|2021-05-27 13:55:00|5263.6|5243.6|5267|5247|5267.2|5247.2|5261.7|5241.7|0
1622124000000|2021-05-27 14:00:00|5267.1|5247.1|5269.1|5249.1|5269.1|5249.1|5264|5244|0
1622124300000|2021-05-27 14:05:00|5268.9|5248.9|5263.4|5243.4|5269.1|5249.1|5263.3|5243.3|0
1622124600000|2021-05-27 14:10:00|5263.3|5243.3|5267.9|5247.9|5268.1|5248.1|5263.3|5243.3|0
1622124900000|2021-05-27 14:15:00|5268.1|5248.1|5266|5246|5268.6|5248.6|5266|5246|0
1622125200000|2021-05-27 14:20:00|5265.5|5245.5|5267.4|5247.4|5267.9|5247.9|5263.8|5243.8|0
1622125500000|2021-05-27 14:25:00|5267.6|5247.6|5269.8|5249.8|5269.9|5249.9|5267.6|5247.6|0
1622125800000|2021-05-27 14:30:00|5269.9|5249.9|5271.5|5251.5|5272.2|5252.2|5269.6|5249.6|0
1622126100000|2021-05-27 14:35:00|5271.9|5251.9|5269.9|5249.9|5272.5|5252.5|5269.9|5249.9|0
1622126400000|2021-05-27 14:40:00|5270.2|5250.2|5269.7|5249.7|5272.2|5252.2|5268.5|5248.5|0
1622126700000|2021-05-27 14:45:00|5269.8|5249.8|5269.7|5249.7|5273.4|5253.4|5269.6|5249.6|0
1622127000000|2021-05-27 14:50:00|5269.9|5249.9|5269.2|5249.2|5269.9|5249.9|5262.9|5242.9|0
1622127300000|2021-05-27 14:55:00|5269.6|5249.6|5267|5247|5270.1|5250.1|5266.1|5246.1|0
1622127600000|2021-05-27 15:00:00|5266.9|5246.9|5267|5247|5268.7|5248.7|5266.4|5246.4|0
1622127900000|2021-05-27 15:05:00|5267.2|5247.2|5265.7|5245.7|5268.1|5248.1|5265.4|5245.4|0
1622128200000|2021-05-27 15:10:00|5265.6|5245.6|5267.6|5247.6|5267.8|5247.8|5265.6|5245.6|0
1622128500000|2021-05-27 15:15:00|5267.8|5247.8|5263.2|5243.2|5268.3|5248.3|5262.8|5242.8|0
1622128800000|2021-05-27 15:20:00|5263.5|5243.5|5261.8|5241.8|5265.4|5245.4|5261.4|5241.4|0
1622129100000|2021-05-27 15:25:00|5262.1|5242.1|5260.3|5240.3|5265.6|5245.6|5260.3|5240.3|0
1622129400000|2021-05-27 15:30:00|5270.6|5220.6|5271.8|5221.8|5275.5|5225.5|5266.7|5216.7|0
1622129700000|2021-05-27 15:35:00|5270.9|5220.9|5273.1|5223.1|5274.4|5224.4|5269.8|5219.8|0
1622130000000|2021-05-27 15:40:00|5273.2|5223.2|5274.4|5224.4|5275.7|5225.7|5273.2|5223.2|0
1622130300000|2021-05-27 15:45:00|5274.5|5224.5|5275.6|5225.6|5275.7|5225.7|5274.4|5224.4|0
1622130600000|2021-05-27 15:50:00|5275.7|5225.7|5276.9|5226.9|5278.2|5228.2|5275.6|5225.6|0
1622130900000|2021-05-27 15:55:00|5276.5|5226.5|5277|5227|5277.1|5227.1|5275.7|5225.7|0
1622131200000|2021-05-27 16:00:00|5277.1|5227.1|5278.3|5228.3|5278.3|5228.3|5277|5227|0
1622131500000|2021-05-27 16:05:00|5278.2|5228.2|5278.3|5228.3|5278.3|5228.3|5277|5227|0
1622132100000|2021-05-27 16:15:00|5278.4|5228.4|5278.3|5228.3|5279.6|5229.6|5278.3|5228.3|0
1622132400000|2021-05-27 16:20:00|5278.4|5228.4|5278.3|5228.3|5279.6|5229.6|5278.3|5228.3|0
1622132700000|2021-05-27 16:25:00|5278.4|5228.4|5277.1|5227.1|5278.4|5228.4|5277|5227|0
1622133000000|2021-05-27 16:30:00|5277.5|5227.5|5278.3|5228.3|5278.3|5228.3|5277|5227|0
1622133300000|2021-05-27 16:35:00|5279.5|5229.5|5277|5227|5279.5|5229.5|5275.8|5225.8|0
1622133600000|2021-05-27 16:40:00|5277.1|5227.1|5277|5227|5278.3|5228.3|5275.8|5225.8|0
1622133900000|2021-05-27 16:45:00|5276.9|5226.9|5276.9|5226.9|5276.9|5226.9|5276.8|5226.8|0
1622134500000|2021-05-27 16:55:00|5277.4|5227.4|5275.7|5225.7|5278.2|5228.2|5275.6|5225.6|0
1622134800000|2021-05-27 17:00:00|5275.8|5225.8|5274.4|5224.4|5275.8|5225.8|5274.4|5224.4|0
1622135100000|2021-05-27 17:05:00|5275.6|5225.6|5275.7|5225.7|5276.9|5226.9|5274.4|5224.4|0
1622135400000|2021-05-27 17:10:00|5275.6|5225.6|5276.9|5226.9|5276.9|5226.9|5275.6|5225.6|0
1622135700000|2021-05-27 17:15:00|5275.7|5225.7|5275.7|5225.7|5276.9|5226.9|5275.6|5225.6|0
1622136000000|2021-05-27 17:20:00|5276.1|5226.1|5275.6|5225.6|5276.9|5226.9|5275.6|5225.6|0
1622136300000|2021-05-27 17:25:00|5275.7|5225.7|5274.4|5224.4|5275.7|5225.7|5274.4|5224.4|0
1622136600000|2021-05-27 17:30:00|5274.3|5224.3|5274.4|5224.4|5274.4|5224.4|5274.3|5224.3|0
1622136900000|2021-05-27 17:35:00|5274.3|5224.3|5273|5223|5274.3|5224.3|5270.4|5220.4|0
1622137200000|2021-05-27 17:40:00|5272.5|5222.5|5271.7|5221.7|5273|5223|5271.7|5221.7|0
1622137500000|2021-05-27 17:45:00|5271.8|5221.8|5274.2|5224.2|5274.2|5224.2|5271.7|5221.7|0
1622137800000|2021-05-27 17:50:00|5274.7|5224.7|5274.2|5224.2|5275.5|5225.5|5274.2|5224.2|0
1622138100000|2021-05-27 17:55:00|5274.3|5224.3|5274.2|5224.2|5274.3|5224.3|5274.2|5224.2|0
1622138400000|2021-05-27 18:00:00|5272.9|5222.9|5272.9|5222.9|5274.2|5224.2|5271.6|5221.6|0
1622138700000|2021-05-27 18:05:00|5272.7|5222.7|5270.4|5220.4|5272.9|5222.9|5270.3|5220.3|0
1622139000000|2021-05-27 18:10:00|5270.3|5220.3|5270.3|5220.3|5271.6|5221.6|5269|5219|0
1622139300000|2021-05-27 18:15:00|5269.8|5219.8|5270.3|5220.3|5270.3|5220.3|5269|5219|0
1622139600000|2021-05-27 18:20:00|5269.1|5219.1|5269|5219|5270.4|5220.4|5269|5219|0
1622139900000|2021-05-27 18:25:00|5270.3|5220.3|5271.7|5221.7|5271.7|5221.7|5269|5219|0
1622140200000|2021-05-27 18:30:00|5271.6|5221.6|5271.6|5221.6|5271.7|5221.7|5270.4|5220.4|0
1622140500000|2021-05-27 18:35:00|5271.1|5221.1|5271.5|5221.5|5271.6|5221.6|5270.3|5220.3|0
1622140800000|2021-05-27 18:40:00|5271.6|5221.6|5270.3|5220.3|5271.6|5221.6|5270.2|5220.2|0
1622141100000|2021-05-27 18:45:00|5270.8|5220.8|5270.4|5220.4|5271.6|5221.6|5270.3|5220.3|0
1622141400000|2021-05-27 18:50:00|5270.8|5220.8|5271.7|5221.7|5271.7|5221.7|5270.3|5220.3|0
1622141700000|2021-05-27 18:55:00|5271.6|5221.6|5272.9|5222.9|5273|5223|5271.6|5221.6|0
1622142000000|2021-05-27 19:00:00|5271.7|5221.7|5270.3|5220.3|5272.9|5222.9|5267.8|5217.8|0
1622142300000|2021-05-27 19:05:00|5269.8|5219.8|5269|5219|5270.3|5220.3|5267.7|5217.7|0
1622142600000|2021-05-27 19:10:00|5269.5|5219.5|5271.6|5221.6|5271.7|5221.7|5269|5219|0
1622142900000|2021-05-27 19:15:00|5271.7|5221.7|5271.6|5221.6|5272.9|5222.9|5271.6|5221.6|0
1622143200000|2021-05-27 19:20:00|5271.5|5221.5|5271.6|5221.6|5271.7|5221.7|5270.3|5220.3|0
1622143500000|2021-05-27 19:25:00|5271.5|5221.5|5271.6|5221.6|5272.8|5222.8|5271.5|5221.5|0
1622143800000|2021-05-27 19:30:00|5272.1|5222.1|5272.8|5222.8|5272.8|5222.8|5271.5|5221.5|0
1622144100000|2021-05-27 19:35:00|5272.9|5222.9|5274.1|5224.1|5275.4|5225.4|5272.8|5222.8|0
1622144400000|2021-05-27 19:40:00|5274.2|5224.2|5274.1|5224.1|5275.5|5225.5|5274.1|5224.1|0
1622144700000|2021-05-27 19:45:00|5275.3|5225.3|5274.1|5224.1|5275.5|5225.5|5274.1|5224.1|0
1622145000000|2021-05-27 19:50:00|5274|5224|5277.9|5227.9|5277.9|5227.9|5274|5224|0
1622145300000|2021-05-27 19:55:00|5277.4|5227.4|5275.1|5225.1|5280.8|5230.8|5274.9|5224.9|0
1622145600000|2021-05-27 20:00:00|5274.5|5224.5|5279.9|5229.9|5279.9|5229.9|5271.1|5221.1|0
1622145900000|2021-05-27 20:05:00|5279.6|5229.6|5284.4|5234.4|5284.7|5234.7|5279.6|5229.6|0
1622146200000|2021-05-27 20:10:00|5284.2|5234.2|5286.1|5236.1|5287.3|5237.3|5284.2|5234.2|0
1622146500000|2021-05-27 20:15:00|5286|5236|5286|5236|5286.2|5236.2|5285.5|5235.5|0
1622146800000|2021-05-27 20:20:00|5285.9|5235.9|5286|5236|5286.2|5236.2|5285.7|5235.7|0
1622147100000|2021-05-27 20:25:00|5286.1|5236.1|5285.8|5235.8|5286.1|5236.1|5285.7|5235.7|0
1622147400000|2021-05-27 20:30:00|5285.7|5235.7|5286.8|5236.8|5287.2|5237.2|5285.5|5235.5|0
1622147700000|2021-05-27 20:35:00|5287.2|5237.2|5287.4|5237.4|5288.5|5238.5|5286.8|5236.8|0
1622148000000|2021-05-27 20:40:00|5287.7|5237.7|5287.4|5237.4|5287.9|5237.9|5286.5|5236.5|0
1622148300000|2021-05-27 20:45:00|5287.7|5237.7|5287.4|5237.4|5288.2|5238.2|5287.4|5237.4|0
1622148600000|2021-05-27 20:50:00|5287.7|5237.7|5288.5|5238.5|5289.4|5239.4|5287.4|5237.4|0
1622148900000|2021-05-27 20:55:00|5288.8|5238.8|5289.3|5239.3|5290.1|5240.1|5288.5|5238.5|0
1622149200000|2021-05-27 21:00:00|5289.2|5239.2|5289.1|5239.1|5289.2|5239.2|5288.8|5238.8|0
1622149500000|2021-05-27 21:05:00|5289.2|5239.2|5288.8|5238.8|5289.2|5239.2|5288.8|5238.8|0
1622149800000|2021-05-27 21:10:00|5288.9|5238.9|5289.1|5239.1|5289.4|5239.4|5288.8|5238.8|0
1622150100000|2021-05-27 21:15:00|5288.9|5238.9|5288.7|5238.7|5289.4|5239.4|5288.1|5238.1|0
1622150400000|2021-05-27 21:20:00|5288.2|5238.2|5288.2|5238.2|5288.6|5238.6|5288.1|5238.1|0
1622150700000|2021-05-27 21:25:00|5288|5238|5287.9|5237.9|5288|5238|5287.9|5237.9|0
1622151000000|2021-05-27 21:30:00|5288.4|5238.4|5285.3|5235.3|5288.4|5238.4|5285.3|5235.3|0
1622151300000|2021-05-27 21:35:00|5285.2|5235.2|5284.9|5234.9|5285.3|5235.3|5284.8|5234.8|0
1622151600000|2021-05-27 21:40:00|5285|5235|5284.8|5234.8|5285|5235|5284.7|5234.7|0
1622151900000|2021-05-27 21:45:00|5284.7|5234.7|5284.8|5234.8|5284.9|5234.9|5284.7|5234.7|0
1622152200000|2021-05-27 21:50:00|5284.9|5234.9|5284.8|5234.8|5285.2|5235.2|5284.7|5234.7|0
1622152500000|2021-05-27 21:55:00|5285|5235|5286.9|5236.9|5287.1|5237.1|5284.8|5234.8|0
1622152800000|2021-05-27 22:00:00|5287|5237|5288.3|5238.3|5289.5|5239.5|5287|5237|0
1622153100000|2021-05-27 22:05:00|5288.6|5238.6|5289.2|5239.2|5289.2|5239.2|5287.8|5237.8|0
1622153400000|2021-05-27 22:10:00|5289.4|5239.4|5289.5|5239.5|5289.9|5239.9|5289.2|5239.2|0
1622153700000|2021-05-27 22:15:00|5289.6|5239.6|5288.7|5238.7|5289.8|5239.8|5288.7|5238.7|0
1622154000000|2021-05-27 22:20:00|5289|5239|5289|5239|5289.2|5239.2|5288.8|5238.8|0
1622154300000|2021-05-27 22:25:00|5288.8|5238.8|5288.7|5238.7|5289|5239|5288.1|5238.1|0
1622154600000|2021-05-27 22:30:00|5288.3|5238.3|5288.2|5238.2|5288.3|5238.3|5288.1|5238.1|0
1622154900000|2021-05-27 22:35:00|5288.1|5238.1|5288.3|5238.3|5288.3|5238.3|5288.1|5238.1|0
1622155200000|2021-05-27 22:40:00|5288.2|5238.2|5288.3|5238.3|5289.2|5239.2|5288.2|5238.2|0
1622155500000|2021-05-27 22:45:00|5288.4|5238.4|5289.1|5239.1|5289.2|5239.2|5288.3|5238.3|0
1622155800000|2021-05-27 22:50:00|5289.2|5239.2|5289|5239|5289.2|5239.2|5288.7|5238.7|0
1622156100000|2021-05-27 22:55:00|5289.2|5239.2|5289.4|5239.4|5289.5|5239.5|5289.2|5239.2|0
1622156400000|2021-05-27 23:00:00|5289.5|5239.5|5289|5239|5289.5|5239.5|5289|5239|0
1622156700000|2021-05-27 23:05:00|5288.8|5238.8|5288.3|5238.3|5289|5239|5288.3|5238.3|0
1622157000000|2021-05-27 23:10:00|5288.5|5238.5|5288.3|5238.3|5288.7|5238.7|5288.1|5238.1|0
1622157300000|2021-05-27 23:15:00|5288.2|5238.2|5287.8|5237.8|5288.3|5238.3|5287.5|5237.5|0
1622157600000|2021-05-27 23:20:00|5287.9|5237.9|5287.5|5237.5|5288.3|5238.3|5287.5|5237.5|0
1622157900000|2021-05-27 23:25:00|5287.6|5237.6|5289.1|5239.1|5289.2|5239.2|5287.3|5237.3|0
1622158200000|2021-05-27 23:30:00|5289.2|5239.2|5292.9|5242.9|5293.4|5243.4|5289.2|5239.2|0
1622158500000|2021-05-27 23:35:00|5293|5243|5293.8|5243.8|5295|5245|5292.3|5242.3|0
1622158800000|2021-05-27 23:40:00|5294|5244|5294.3|5244.3|5294.3|5244.3|5293.1|5243.1|0
1622159100000|2021-05-27 23:45:00|5294.2|5244.2|5294.8|5244.8|5295.5|5245.5|5293.4|5243.4|0
1622159400000|2021-05-27 23:50:00|5294.7|5244.7|5294.6|5244.6|5295.1|5245.1|5293.8|5243.8|0
1622159700000|2021-05-27 23:55:00|5294.5|5244.5|5293.4|5243.4|5294.6|5244.6|5293.1|5243.1|0
1622160000000|2021-05-28 00:00:00|5293.8|5243.8|5293.1|5243.1|5296|5246|5293.1|5243.1|0
1622160300000|2021-05-28 00:05:00|5293.3|5243.3|5294.2|5244.2|5294.3|5244.3|5292.3|5242.3|0
1622160600000|2021-05-28 00:10:00|5294.3|5244.3|5293.9|5243.9|5294.6|5244.6|5292.9|5242.9|0
1622160900000|2021-05-28 00:15:00|5294.3|5244.3|5291.8|5241.8|5296.2|5246.2|5289.3|5239.3|0
1622161200000|2021-05-28 00:20:00|5291.6|5241.6|5291.8|5241.8|5293.1|5243.1|5290.6|5240.6|0
1622161500000|2021-05-28 00:25:00|5291.9|5241.9|5291.9|5241.9|5293.7|5243.7|5290.6|5240.6|0
1622161800000|2021-05-28 00:30:00|5291.8|5241.8|5293.1|5243.1|5293.1|5243.1|5290.6|5240.6|0
1622162100000|2021-05-28 00:35:00|5293|5243|5291.8|5241.8|5293|5243|5291.8|5241.8|0
1622162400000|2021-05-28 00:40:00|5291.9|5241.9|5289.3|5239.3|5291.9|5241.9|5289.3|5239.3|0
1622162700000|2021-05-28 00:45:00|5289.6|5239.6|5291.8|5241.8|5291.8|5241.8|5289.6|5239.6|0
1622163000000|2021-05-28 00:50:00|5292.3|5242.3|5290.5|5240.5|5293|5243|5290.5|5240.5|0
1622163300000|2021-05-28 00:55:00|5291|5241|5290.5|5240.5|5291.8|5241.8|5290.5|5240.5|0
1622163600000|2021-05-28 01:00:00|5290.7|5240.7|5291.7|5241.7|5291.8|5241.8|5290.5|5240.5|0
1622163900000|2021-05-28 01:05:00|5290.5|5240.5|5291.7|5241.7|5293|5243|5290.5|5240.5|0
1622164200000|2021-05-28 01:10:00|5292|5242|5291.7|5241.7|5293|5243|5290.4|5240.4|0
1622164500000|2021-05-28 01:15:00|5291.4|5241.4|5290.4|5240.4|5291.7|5241.7|5290.4|5240.4|0
1622164800000|2021-05-28 01:20:00|5289.2|5239.2|5290.4|5240.4|5290.4|5240.4|5289.1|5239.1|0
1622165100000|2021-05-28 01:25:00|5290.9|5240.9|5292.9|5242.9|5292.9|5242.9|5290.9|5240.9|0
1622165400000|2021-05-28 01:30:00|5291.7|5241.7|5292.9|5242.9|5294.2|5244.2|5291.6|5241.6|0
1622165700000|2021-05-28 01:35:00|5292.7|5242.7|5292.9|5242.9|5292.9|5242.9|5291.6|5241.6|0
1622166000000|2021-05-28 01:40:00|5293.5|5243.5|5292.9|5242.9|5293.5|5243.5|5291.7|5241.7|0
1622166300000|2021-05-28 01:45:00|5293.4|5243.4|5292.9|5242.9|5294.2|5244.2|5292.9|5242.9|0
1622166900000|2021-05-28 01:55:00|5291.6|5241.6|5291.6|5241.6|5291.6|5241.6|5290.3|5240.3|0
1622167200000|2021-05-28 02:00:00|5291.1|5241.1|5291.6|5241.6|5292.8|5242.8|5290.3|5240.3|0
1622167500000|2021-05-28 02:05:00|5292.1|5242.1|5291.6|5241.6|5292.8|5242.8|5291.6|5241.6|0
1622168400000|2021-05-28 02:20:00|5291.5|5241.5|5289.1|5239.1|5291.6|5241.6|5289.1|5239.1|0
1622168700000|2021-05-28 02:25:00|5290.3|5240.3|5287.8|5237.8|5290.3|5240.3|5287.8|5237.8|0
1622169000000|2021-05-28 02:30:00|5288.3|5238.3|5289|5239|5289.1|5239.1|5287.8|5237.8|0
1622169300000|2021-05-28 02:35:00|5288.6|5238.6|5287.8|5237.8|5288.6|5238.6|5287.8|5237.8|0
1622169600000|2021-05-28 02:40:00|5288.3|5238.3|5287.8|5237.8|5289.1|5239.1|5287.8|5237.8|0
1622169900000|2021-05-28 02:45:00|5288.3|5238.3|5289|5239|5289.1|5239.1|5287.8|5237.8|0
1622170200000|2021-05-28 02:50:00|5289.1|5239.1|5289|5239|5289.1|5239.1|5287.8|5237.8|0
1622170500000|2021-05-28 02:55:00|5289.1|5239.1|5290.3|5240.3|5290.3|5240.3|5289|5239|0
1622170800000|2021-05-28 03:00:00|5290.8|5240.8|5290.4|5240.4|5291.6|5241.6|5290.3|5240.3|0
1622171100000|2021-05-28 03:05:00|5290.3|5240.3|5290.4|5240.4|5291.6|5241.6|5290.3|5240.3|0
1622171700000|2021-05-28 03:15:00|5290.9|5240.9|5290.4|5240.4|5291.6|5241.6|5290.4|5240.4|0
1622172000000|2021-05-28 03:20:00|5290.9|5240.9|5290.4|5240.4|5291.6|5241.6|5290.4|5240.4|0
1622172600000|2021-05-28 03:30:00|5289.9|5239.9|5291.6|5241.6|5291.6|5241.6|5289.1|5239.1|0
1622172900000|2021-05-28 03:35:00|5291.1|5241.1|5290.4|5240.4|5291.6|5241.6|5289.1|5239.1|0
1622173500000|2021-05-28 03:45:00|5290.8|5240.8|5291.6|5241.6|5291.7|5241.7|5290.4|5240.4|0
1622173800000|2021-05-28 03:50:00|5291.7|5241.7|5291.7|5241.7|5291.7|5241.7|5291.7|5241.7|0
1622174400000|2021-05-28 04:00:00|5291.6|5241.6|5290.4|5240.4|5291.6|5241.6|5290.4|5240.4|0
1622175300000|2021-05-28 04:15:00|5290.9|5240.9|5290.4|5240.4|5291.6|5241.6|5290.4|5240.4|0
1622175900000|2021-05-28 04:25:00|5290.3|5240.3|5289.1|5239.1|5290.4|5240.4|5289.1|5239.1|0
1622176200000|2021-05-28 04:30:00|5289.6|5239.6|5289.1|5239.1|5290.3|5240.3|5289.1|5239.1|0
1622177100000|2021-05-28 04:45:00|5290.3|5240.3|5290.3|5240.3|5290.3|5240.3|5290.3|5240.3|0
1622177400000|2021-05-28 04:50:00|5290.4|5240.4|5291.6|5241.6|5291.6|5241.6|5290.3|5240.3|0
1622178000000|2021-05-28 05:00:00|5292.1|5242.1|5291.7|5241.7|5292.9|5242.9|5291.6|5241.6|0
1622178300000|2021-05-28 05:05:00|5291.6|5241.6|5291.7|5241.7|5291.7|5241.7|5290.4|5240.4|0
1622178600000|2021-05-28 05:10:00|5291.6|5241.6|5291.6|5241.6|5291.7|5241.7|5291.6|5241.6|0
1622178900000|2021-05-28 05:15:00|5291.4|5241.4|5290.3|5240.3|5291.4|5241.4|5290.3|5240.3|0
1622179200000|2021-05-28 05:20:00|5290.8|5240.8|5290.3|5240.3|5291.5|5241.5|5290.3|5240.3|0
1622179500000|2021-05-28 05:25:00|5290.8|5240.8|5290.2|5240.2|5291.5|5241.5|5290.2|5240.2|0
1622179800000|2021-05-28 05:30:00|5289.7|5239.7|5288.9|5238.9|5289.7|5239.7|5287.7|5237.7|0
1622180100000|2021-05-28 05:35:00|5288.7|5238.7|5288.9|5238.9|5288.9|5238.9|5287.7|5237.7|0
1622180400000|2021-05-28 05:40:00|5289|5239|5288.9|5238.9|5290.2|5240.2|5288.9|5238.9|0
1622180700000|2021-05-28 05:45:00|5287.7|5237.7|5288.9|5238.9|5288.9|5238.9|5287.7|5237.7|0
1622181000000|2021-05-28 05:50:00|5289.5|5239.5|5288.9|5238.9|5290.2|5240.2|5288.9|5238.9|0
1622181300000|2021-05-28 05:55:00|5287.7|5237.7|5290.1|5240.1|5290.1|5240.1|5287.7|5237.7|0
1622181600000|2021-05-28 06:00:00|5289.7|5239.7|5287.7|5237.7|5289.7|5239.7|5286.4|5236.4|0
1622181900000|2021-05-28 06:05:00|5287.9|5237.9|5286.4|5236.4|5288.9|5238.9|5286.4|5236.4|0
1622182200000|2021-05-28 06:10:00|5286|5236|5285.2|5235.2|5286|5236|5284|5234|0
1622182500000|2021-05-28 06:15:00|5285.7|5235.7|5285.2|5235.2|5286.5|5236.5|5285.2|5235.2|0
1622182800000|2021-05-28 06:20:00|5285.1|5235.1|5283.9|5233.9|5285.1|5235.1|5283.9|5233.9|0
1622183100000|2021-05-28 06:25:00|5285.1|5235.1|5285.2|5235.2|5286.4|5236.4|5283.9|5233.9|0
1622183400000|2021-05-28 06:30:00|5285.1|5235.1|5285.2|5235.2|5285.2|5235.2|5283.9|5233.9|0
1622183700000|2021-05-28 06:35:00|5285|5235|5286.4|5236.4|5286.5|5236.5|5284|5234|0
1622184000000|2021-05-28 06:40:00|5286.2|5236.2|5285.2|5235.2|5286.4|5236.4|5285.2|5235.2|0
1622184300000|2021-05-28 06:45:00|5286.4|5236.4|5287.7|5237.7|5287.7|5237.7|5285.2|5235.2|0
1622184600000|2021-05-28 06:50:00|5288.1|5238.1|5288.9|5238.9|5288.9|5238.9|5287.7|5237.7|0
1622184900000|2021-05-28 06:55:00|5288.4|5238.4|5290.2|5240.2|5291.4|5241.4|5287.6|5237.6|0
1622185200000|2021-05-28 07:00:00|5291.4|5241.4|5285.2|5235.2|5291.4|5241.4|5283.9|5233.9|0
1622185500000|2021-05-28 07:05:00|5284.7|5234.7|5268.5|5248.5|5288.9|5251.8|5266|5233.9|0
1622185800000|2021-05-28 07:10:00|5269|5249|5277.1|5257.1|5278.2|5258.2|5267.6|5247.6|0
1622186100000|2021-05-28 07:15:00|5277.5|5257.5|5273.6|5253.6|5278.1|5258.1|5270.6|5250.6|0
1622186400000|2021-05-28 07:20:00|5274.3|5254.3|5277|5257|5278.8|5258.8|5266.1|5246.1|0
1622186700000|2021-05-28 07:25:00|5277.5|5257.5|5274.2|5254.2|5278|5258|5274.2|5254.2|0
1622187000000|2021-05-28 07:30:00|5274.1|5254.1|5273.7|5253.7|5274.4|5254.4|5269.8|5249.8|0
1622187300000|2021-05-28 07:35:00|5273.1|5253.1|5272.3|5252.3|5273.2|5253.2|5271.4|5251.4|0
1622187600000|2021-05-28 07:40:00|5272|5252|5278.6|5258.6|5278.6|5258.6|5271.3|5251.3|0
1622187900000|2021-05-28 07:45:00|5279.3|5259.3|5280.8|5260.8|5282.5|5262.5|5279.3|5259.3|0
1622188200000|2021-05-28 07:50:00|5280.7|5260.7|5281.9|5261.9|5282.3|5262.3|5278.3|5258.3|0
1622188500000|2021-05-28 07:55:00|5281.5|5261.5|5278.7|5258.7|5281.5|5261.5|5277.9|5257.9|0
1622188800000|2021-05-28 08:00:00|5278.5|5258.5|5279|5259|5281.3|5261.3|5277.9|5257.9|0
1622189100000|2021-05-28 08:05:00|5278.7|5258.7|5284.8|5264.8|5286.8|5266.8|5277.4|5257.4|0
1622189400000|2021-05-28 08:10:00|5284.7|5264.7|5284.5|5264.5|5284.7|5264.7|5281.5|5261.5|0
1622189700000|2021-05-28 08:15:00|5284.4|5264.4|5286.7|5266.7|5286.7|5266.7|5284.4|5264.4|0
1622190000000|2021-05-28 08:20:00|5286.8|5266.8|5286.1|5266.1|5287.6|5267.6|5285.7|5265.7|0
1622190300000|2021-05-28 08:25:00|5286.3|5266.3|5285.6|5265.6|5286.7|5266.7|5284.4|5264.4|0
1622190600000|2021-05-28 08:30:00|5285.4|5265.4|5283.1|5263.1|5285.5|5265.5|5282.4|5262.4|0
1622190900000|2021-05-28 08:35:00|5283.4|5263.4|5278.7|5258.7|5284.5|5264.5|5278.7|5258.7|0
1622191200000|2021-05-28 08:40:00|5278.6|5258.6|5275.6|5255.6|5280.2|5260.2|5275.6|5255.6|0
1622191500000|2021-05-28 08:45:00|5275.5|5255.5|5275.6|5255.6|5277.7|5257.7|5274.8|5254.8|0
1622191800000|2021-05-28 08:50:00|5275.3|5255.3|5273.8|5253.8|5276.4|5256.4|5271.4|5251.4|0
1622192100000|2021-05-28 08:55:00|5273.7|5253.7|5274.9|5254.9|5274.9|5254.9|5273.1|5253.1|0
1622192400000|2021-05-28 09:00:00|5274.6|5254.6|5274.2|5254.2|5275.5|5255.5|5274.1|5254.1|0
1622192700000|2021-05-28 09:05:00|5274|5254|5270.6|5250.6|5274|5254|5268.1|5248.1|0
1622193000000|2021-05-28 09:10:00|5270.7|5250.7|5270.9|5250.9|5272.1|5252.1|5270|5250|0
1622193300000|2021-05-28 09:15:00|5271.1|5251.1|5270.4|5250.4|5273.5|5253.5|5270.3|5250.3|0
1622193600000|2021-05-28 09:20:00|5270.6|5250.6|5264|5244|5270.9|5250.9|5263.8|5243.8|0
1622193900000|2021-05-28 09:25:00|5264.2|5244.2|5259.4|5239.4|5265.4|5245.4|5259.2|5239.2|0
1622194200000|2021-05-28 09:30:00|5259.7|5239.7|5256.4|5236.4|5260.5|5240.5|5256.4|5236.4|0
1622194500000|2021-05-28 09:35:00|5256.5|5236.5|5259.3|5239.3|5259.5|5239.5|5254|5234|0
1622194800000|2021-05-28 09:40:00|5259.5|5239.5|5258.6|5238.6|5260.7|5240.7|5257.7|5237.7|0
1622195100000|2021-05-28 09:45:00|5258.7|5238.7|5261.4|5241.4|5261.5|5241.5|5258.7|5238.7|0
1622195400000|2021-05-28 09:50:00|5261.8|5241.8|5257.8|5237.8|5262|5242|5256.9|5236.9|0
1622195700000|2021-05-28 09:55:00|5257.7|5237.7|5258.4|5238.4|5258.4|5238.4|5256.5|5236.5|0
1622196000000|2021-05-28 10:00:00|5259|5239|5257.8|5237.8|5259.6|5239.6|5257|5237|0
1622196300000|2021-05-28 10:05:00|5257.7|5237.7|5252.4|5232.4|5257.7|5237.7|5252.1|5232.1|0
1622196600000|2021-05-28 10:10:00|5252.3|5232.3|5254.4|5234.4|5255.6|5235.6|5251.3|5231.3|0
1622196900000|2021-05-28 10:15:00|5254.7|5234.7|5255.8|5235.8|5256.6|5236.6|5253.3|5233.3|0
1622197200000|2021-05-28 10:20:00|5255.4|5235.4|5257.8|5237.8|5258.2|5238.2|5255.4|5235.4|0
1622197500000|2021-05-28 10:25:00|5257.5|5237.5|5256.8|5236.8|5258.4|5238.4|5256.2|5236.2|0
1622197800000|2021-05-28 10:30:00|5256.6|5236.6|5259.5|5239.5|5260|5240|5256.2|5236.2|0
1622198100000|2021-05-28 10:35:00|5259.6|5239.6|5260.9|5240.9|5261|5241|5259.6|5239.6|0
1622198400000|2021-05-28 10:40:00|5261|5241|5261.1|5241.1|5263.3|5243.3|5261|5241|0
1622198700000|2021-05-28 10:45:00|5260.9|5240.9|5259.4|5239.4|5260.9|5240.9|5257.8|5237.8|0
1622199000000|2021-05-28 10:50:00|5259.9|5239.9|5260.1|5240.1|5261.2|5241.2|5259.7|5239.7|0
1622199300000|2021-05-28 10:55:00|5260.6|5240.6|5259.1|5239.1|5262.6|5242.6|5258.9|5238.9|0
1622199600000|2021-05-28 11:00:00|5259.2|5239.2|5260.6|5240.6|5260.7|5240.7|5259.2|5239.2|0
1622199900000|2021-05-28 11:05:00|5260.8|5240.8|5259.8|5239.8|5262.2|5242.2|5259.4|5239.4|0
1622200200000|2021-05-28 11:10:00|5259.7|5239.7|5259.1|5239.1|5261.2|5241.2|5258.7|5238.7|0
1622200500000|2021-05-28 11:15:00|5259.3|5239.3|5264.1|5244.1|5264.6|5244.6|5259|5239|0
1622200800000|2021-05-28 11:20:00|5264|5244|5266.1|5246.1|5266.1|5246.1|5264|5244|0
1622201100000|2021-05-28 11:25:00|5265.9|5245.9|5262.8|5242.8|5267|5247|5262.4|5242.4|0
1622201400000|2021-05-28 11:30:00|5262.4|5242.4|5263.1|5243.1|5264.7|5244.7|5262.4|5242.4|0
1622201700000|2021-05-28 11:35:00|5262.7|5242.7|5261.1|5241.1|5263.3|5243.3|5260.9|5240.9|0
1622202000000|2021-05-28 11:40:00|5261.3|5241.3|5263|5243|5263.9|5243.9|5261|5241|0
1622202300000|2021-05-28 11:45:00|5262.9|5242.9|5262.9|5242.9|5264.9|5244.9|5262.8|5242.8|0
1622202600000|2021-05-28 11:50:00|5262.8|5242.8|5259|5239|5262.9|5242.9|5259|5239|0
1622202900000|2021-05-28 11:55:00|5258.7|5238.7|5256.9|5236.9|5259.8|5239.8|5256.9|5236.9|0
1622203200000|2021-05-28 12:00:00|5257.2|5237.2|5258.1|5238.1|5258.3|5238.3|5256.8|5236.8|0
1622203500000|2021-05-28 12:05:00|5257.7|5237.7|5255.2|5235.2|5258.8|5238.8|5255.1|5235.1|0
1622203800000|2021-05-28 12:10:00|5255.4|5235.4|5254.7|5234.7|5256.2|5236.2|5254.1|5234.1|0
1622204100000|2021-05-28 12:15:00|5254.5|5234.5|5255.7|5235.7|5255.8|5235.8|5254.5|5234.5|0
1622204400000|2021-05-28 12:20:00|5256.3|5236.3|5260|5240|5260.8|5240.8|5256.3|5236.3|0
1622204700000|2021-05-28 12:25:00|5260.1|5240.1|5260.5|5240.5|5260.9|5240.9|5260.1|5240.1|0
1622205000000|2021-05-28 12:30:00|5260.4|5240.4|5256.2|5236.2|5261.5|5241.5|5256.2|5236.2|0
1622205300000|2021-05-28 12:35:00|5256|5236|5259.1|5239.1|5259.1|5239.1|5255.8|5235.8|0
1622205600000|2021-05-28 12:40:00|5259|5239|5259.3|5239.3|5259.8|5239.8|5258.7|5238.7|0
1622205900000|2021-05-28 12:45:00|5259.5|5239.5|5255.7|5235.7|5259.6|5239.6|5255.4|5235.4|0
1622206200000|2021-05-28 12:50:00|5255.8|5235.8|5256.4|5236.4|5258.2|5238.2|5255.5|5235.5|0
1622206500000|2021-05-28 12:55:00|5256.2|5236.2|5260.1|5240.1|5260.1|5240.1|5256.1|5236.1|0
1622206800000|2021-05-28 13:00:00|5260.3|5240.3|5261.1|5241.1|5261.7|5241.7|5259|5239|0
1622207100000|2021-05-28 13:05:00|5261|5241|5263.8|5243.8|5263.8|5243.8|5259.5|5239.5|0
1622207400000|2021-05-28 13:10:00|5263.7|5243.7|5262.1|5242.1|5264.2|5244.2|5262.1|5242.1|0
1622207700000|2021-05-28 13:15:00|5262|5242|5262.6|5242.6|5263.2|5243.2|5261.9|5241.9|0
1622208000000|2021-05-28 13:20:00|5262.4|5242.4|5262.9|5242.9|5262.9|5242.9|5261.3|5241.3|0
1622208300000|2021-05-28 13:25:00|5263.1|5243.1|5259.4|5239.4|5263.6|5243.6|5259|5239|0
1622208600000|2021-05-28 13:30:00|5258.6|5238.6|5265|5245|5265.8|5245.8|5257.7|5237.7|0
1622208900000|2021-05-28 13:35:00|5264.9|5244.9|5263.5|5243.5|5267.7|5247.7|5262.5|5242.5|0
1622209200000|2021-05-28 13:40:00|5263.8|5243.8|5261.9|5241.9|5263.8|5243.8|5260.7|5240.7|0
1622209500000|2021-05-28 13:45:00|5261.8|5241.8|5261.5|5241.5|5264.9|5244.9|5260.1|5240.1|0
1622209800000|2021-05-28 13:50:00|5261.6|5241.6|5265.5|5245.5|5268.5|5248.5|5261.6|5241.6|0
1622210100000|2021-05-28 13:55:00|5265.7|5245.7|5265.5|5245.5|5265.9|5245.9|5264.3|5244.3|0
1622210400000|2021-05-28 14:00:00|5265.7|5245.7|5268.2|5248.2|5269|5249|5265.5|5245.5|0
1622210700000|2021-05-28 14:05:00|5268.7|5248.7|5264.4|5244.4|5269.1|5249.1|5263.1|5243.1|0
1622211000000|2021-05-28 14:10:00|5264.7|5244.7|5263|5243|5264.7|5244.7|5262|5242|0
1622211300000|2021-05-28 14:15:00|5262.8|5242.8|5261.7|5241.7|5264.3|5244.3|5261.7|5241.7|0
1622211600000|2021-05-28 14:20:00|5261.6|5241.6|5261.6|5241.6|5262.7|5242.7|5261.4|5241.4|0
1622211900000|2021-05-28 14:25:00|5261.8|5241.8|5260.8|5240.8|5261.8|5241.8|5259.9|5239.9|0
1622212200000|2021-05-28 14:30:00|5260.3|5240.3|5263.4|5243.4|5263.5|5243.5|5260.1|5240.1|0
1622212500000|2021-05-28 14:35:00|5263.3|5243.3|5261.8|5241.8|5263.3|5243.3|5260|5240|0
1622212800000|2021-05-28 14:40:00|5261.6|5241.6|5262.2|5242.2|5262.6|5242.6|5260.8|5240.8|0
1622213100000|2021-05-28 14:45:00|5262.7|5242.7|5258|5238|5262.8|5242.8|5257.9|5237.9|0
1622213400000|2021-05-28 14:50:00|5258.1|5238.1|5260.7|5240.7|5260.7|5240.7|5256.7|5236.7|0
1622213700000|2021-05-28 14:55:00|5261|5241|5259.1|5239.1|5261.9|5241.9|5258.3|5238.3|0
1622214000000|2021-05-28 15:00:00|5258.7|5238.7|5260.1|5240.1|5260.1|5240.1|5257.5|5237.5|0
1622214300000|2021-05-28 15:05:00|5260.3|5240.3|5259.5|5239.5|5260.6|5240.6|5258.4|5238.4|0
1622214600000|2021-05-28 15:10:00|5259.6|5239.6|5258.5|5238.5|5260.5|5240.5|5258.4|5238.4|0
1622214900000|2021-05-28 15:15:00|5258.4|5238.4|5256.8|5236.8|5258.6|5238.6|5256.8|5236.8|0
1622215200000|2021-05-28 15:20:00|5256.7|5236.7|5256.2|5236.2|5257|5237|5255.4|5235.4|0
1622215500000|2021-05-28 15:25:00|5256.3|5236.3|5256|5236|5256.3|5236.3|5253.8|5233.8|0
1622215800000|2021-05-28 15:30:00|5269.4|5219.4|5270.5|5220.5|5271.8|5221.8|5268|5218|0
1622216100000|2021-05-28 15:35:00|5270|5220|5269.4|5219.4|5270.6|5220.6|5269.3|5219.3|0
1622216400000|2021-05-28 15:40:00|5269.9|5219.9|5271.9|5221.9|5273.1|5223.1|5269.9|5219.9|0
1622216700000|2021-05-28 15:45:00|5271.8|5221.8|5268.1|5218.1|5271.9|5221.9|5268.1|5218.1|0
1622217000000|2021-05-28 15:50:00|5268.6|5218.6|5269.4|5219.4|5269.4|5219.4|5268.6|5218.6|0
1622217300000|2021-05-28 15:55:00|5269.9|5219.9|5271.8|5221.8|5271.9|5221.9|5269.9|5219.9|0
1622217600000|2021-05-28 16:00:00|5271.4|5221.4|5271.9|5221.9|5271.9|5221.9|5270.6|5220.6|0
1622217900000|2021-05-28 16:05:00|5272.4|5222.4|5273.2|5223.2|5273.2|5223.2|5272.4|5222.4|0
1622218200000|2021-05-28 16:10:00|5273.1|5223.1|5273.2|5223.2|5273.2|5223.2|5271.9|5221.9|0
1622218500000|2021-05-28 16:15:00|5272.7|5222.7|5273.2|5223.2|5273.2|5223.2|5272|5222|0
1622218800000|2021-05-28 16:20:00|5273.1|5223.1|5272|5222|5273.2|5223.2|5271.9|5221.9|0
1622219100000|2021-05-28 16:25:00|5271.9|5221.9|5271.9|5221.9|5272|5222|5270.7|5220.7|0
1622219400000|2021-05-28 16:30:00|5271.5|5221.5|5272|5222|5273.2|5223.2|5270.7|5220.7|0
1622219700000|2021-05-28 16:35:00|5271.9|5221.9|5272|5222|5272|5222|5271.9|5221.9|0
1622220000000|2021-05-28 16:40:00|5272.5|5222.5|5272|5222|5273.2|5223.2|5271.9|5221.9|0
1622220300000|2021-05-28 16:45:00|5271.9|5221.9|5269.4|5219.4|5271.9|5221.9|5269.4|5219.4|0
1622220600000|2021-05-28 16:50:00|5269.9|5219.9|5269.4|5219.4|5270.6|5220.6|5268.1|5218.1|0
1622220900000|2021-05-28 16:55:00|5269.3|5219.3|5269.4|5219.4|5269.4|5219.4|5269.3|5219.3|0
1622221200000|2021-05-28 17:00:00|5269.7|5219.7|5270.6|5220.6|5270.7|5220.7|5269.4|5219.4|0
1622221500000|2021-05-28 17:05:00|5270.5|5220.5|5269.3|5219.3|5270.5|5220.5|5269.3|5219.3|0
1622221800000|2021-05-28 17:10:00|5269.8|5219.8|5266.8|5216.8|5270.6|5220.6|5266.8|5216.8|0
1622222100000|2021-05-28 17:15:00|5268|5218|5268|5218|5268.1|5218.1|5266.8|5216.8|0
1622222400000|2021-05-28 17:20:00|5268.1|5218.1|5268|5218|5268.1|5218.1|5266.7|5216.7|0
1622222700000|2021-05-28 17:25:00|5268.5|5218.5|5268|5218|5269.3|5219.3|5268|5218|0
1622223000000|2021-05-28 17:30:00|5268.5|5218.5|5269.3|5219.3|5270.5|5220.5|5268|5218|0
1622223300000|2021-05-28 17:35:00|5270.5|5220.5|5268|5218|5270.5|5220.5|5268|5218|0
1622223600000|2021-05-28 17:40:00|5268.5|5218.5|5269.2|5219.2|5269.2|5219.2|5267.9|5217.9|0
1622223900000|2021-05-28 17:45:00|5268.7|5218.7|5270.4|5220.4|5270.4|5220.4|5267.9|5217.9|0
1622224200000|2021-05-28 17:50:00|5269.9|5219.9|5269.3|5219.3|5270.5|5220.5|5269.2|5219.2|0
1622224500000|2021-05-28 17:55:00|5269.2|5219.2|5269.2|5219.2|5270.5|5220.5|5269.2|5219.2|0
1622224800000|2021-05-28 18:00:00|5269.3|5219.3|5270.5|5220.5|5270.5|5220.5|5269.2|5219.2|0
1622225100000|2021-05-28 18:05:00|5269.2|5219.2|5269.2|5219.2|5270.5|5220.5|5269.2|5219.2|0
1622225400000|2021-05-28 18:10:00|5269.1|5219.1|5267.9|5217.9|5269.2|5219.2|5267.9|5217.9|0
1622225700000|2021-05-28 18:15:00|5269.2|5219.2|5269.2|5219.2|5269.2|5219.2|5267.9|5217.9|0
1622226000000|2021-05-28 18:20:00|5268.7|5218.7|5268|5218|5269.2|5219.2|5267.9|5217.9|0
1622226300000|2021-05-28 18:25:00|5268.5|5218.5|5270.5|5220.5|5270.5|5220.5|5268|5218|0
1622226600000|2021-05-28 18:30:00|5270|5220|5269.3|5219.3|5270.5|5220.5|5268|5218|0
1622226900000|2021-05-28 18:35:00|5268.8|5218.8|5269.3|5219.3|5269.3|5219.3|5268|5218|0
1622227200000|2021-05-28 18:40:00|5268|5218|5270.6|5220.6|5270.6|5220.6|5268|5218|0
1622227500000|2021-05-28 18:45:00|5270.5|5220.5|5269.4|5219.4|5270.6|5220.6|5269.3|5219.3|0
1622227800000|2021-05-28 18:50:00|5269.3|5219.3|5269.3|5219.3|5269.4|5219.4|5269.3|5219.3|0
1622228100000|2021-05-28 18:55:00|5269.4|5219.4|5269.3|5219.3|5270.6|5220.6|5269.3|5219.3|0
1622228400000|2021-05-28 19:00:00|5269.2|5219.2|5269.3|5219.3|5270.5|5220.5|5268|5218|0
1622228700000|2021-05-28 19:05:00|5269.2|5219.2|5269.3|5219.3|5269.3|5219.3|5269.2|5219.2|0
1622229000000|2021-05-28 19:10:00|5268.8|5218.8|5266.7|5216.7|5268.8|5218.8|5265.4|5215.4|0
1622229300000|2021-05-28 19:15:00|5267.9|5217.9|5269.2|5219.2|5269.3|5219.3|5266.7|5216.7|0
1622229600000|2021-05-28 19:20:00|5268.7|5218.7|5269.2|5219.2|5269.2|5219.2|5267.9|5217.9|0
1622229900000|2021-05-28 19:25:00|5268.7|5218.7|5265.6|5215.6|5268.7|5218.7|5265.6|5215.6|0
1622230200000|2021-05-28 19:30:00|5265.5|5215.5|5265.5|5215.5|5266.8|5216.8|5265.5|5215.5|0
1622230500000|2021-05-28 19:35:00|5265.6|5215.6|5268.1|5218.1|5268.2|5218.2|5265.5|5215.5|0
1622230800000|2021-05-28 19:40:00|5266.8|5216.8|5265.5|5215.5|5266.9|5216.9|5265.5|5215.5|0
1622231100000|2021-05-28 19:45:00|5265.6|5215.6|5266.8|5216.8|5266.9|5216.9|5265.5|5215.5|0
1622231400000|2021-05-28 19:50:00|5266.9|5216.9|5264.1|5214.1|5266.9|5216.9|5264|5214|0
1622231700000|2021-05-28 19:55:00|5264|5214|5260.8|5210.8|5270|5220|5260.6|5210.6|0
1622232000000|2021-05-28 20:00:00|5260.9|5210.9|5262.5|5212.5|5266.1|5216.1|5260.9|5210.9|0
1622232300000|2021-05-28 20:05:00|5262.8|5212.8|5263.1|5213.1|5263.7|5213.7|5262.5|5212.5|0
1622232600000|2021-05-28 20:10:00|5263.2|5213.2|5263.2|5213.2|5263.5|5213.5|5262.5|5212.5|0
1622232900000|2021-05-28 20:15:00|5262.8|5212.8|5263|5213|5263.4|5213.4|5262.8|5212.8|0
1622233200000|2021-05-28 20:20:00|5262.9|5212.9|5263.3|5213.3|5263.6|5213.6|5262.9|5212.9|0
1622233500000|2021-05-28 20:25:00|5263.4|5213.4|5263.4|5213.4|5263.6|5213.6|5263.3|5213.3|0
1622233800000|2021-05-28 20:30:00|5263.5|5213.5|5262.9|5212.9|5263.5|5213.5|5262.1|5212.1|0
1622234100000|2021-05-28 20:35:00|5263.3|5213.3|5263.3|5213.3|5263.5|5213.5|5262.4|5212.4|0
1622234400000|2021-05-28 20:40:00|5262.9|5212.9|5262.1|5212.1|5263.5|5213.5|5261.9|5211.9|0
1622234700000|2021-05-28 20:45:00|5262.4|5212.4|5263.3|5213.3|5263.5|5213.5|5262.1|5212.1|0
1622235000000|2021-05-28 20:50:00|5263.5|5213.5|5262.4|5212.4|5263.5|5213.5|5262.1|5212.1|0
1622235300000|2021-05-28 20:55:00|5262.9|5212.9|5262.3|5212.3|5263.3|5213.3|5262.1|5212.1|0
1622412000000|2021-05-30 22:00:00|5264.1|5214.1|5265.3|5215.3|5265.9|5215.9|5264.1|5214.1|0
1622412300000|2021-05-30 22:05:00|5265|5215|5266.2|5216.2|5266.6|5216.6|5265|5215|0
1622412600000|2021-05-30 22:10:00|5266.4|5216.4|5265.5|5215.5|5267.2|5217.2|5265.3|5215.3|0
1622412900000|2021-05-30 22:15:00|5265.6|5215.6|5266.7|5216.7|5266.7|5216.7|5265|5215|0
1622413200000|2021-05-30 22:20:00|5266.8|5216.8|5267.2|5217.2|5267.2|5217.2|5266.7|5216.7|0
1622413500000|2021-05-30 22:25:00|5267|5217|5267.6|5217.6|5267.6|5217.6|5266.2|5216.2|0
1622413800000|2021-05-30 22:30:00|5267.4|5217.4|5267.2|5217.2|5267.9|5217.9|5267|5217|0
1622414100000|2021-05-30 22:35:00|5267.4|5217.4|5267|5217|5267.6|5217.6|5266.7|5216.7|0
1622414400000|2021-05-30 22:40:00|5266.9|5216.9|5267|5217|5267.6|5217.6|5266.7|5216.7|0
1622414700000|2021-05-30 22:45:00|5267.2|5217.2|5267.9|5217.9|5268.9|5218.9|5267.2|5217.2|0
1622415000000|2021-05-30 22:50:00|5268|5218|5267.9|5217.9|5268.4|5218.4|5267.9|5217.9|0
1622415300000|2021-05-30 22:55:00|5268.1|5218.1|5268.1|5218.1|5268.4|5218.4|5267.9|5217.9|0
1622415600000|2021-05-30 23:00:00|5268.4|5218.4|5268.9|5218.9|5268.9|5218.9|5268.1|5218.1|0
1622415900000|2021-05-30 23:05:00|5268.8|5218.8|5268.6|5218.6|5269.3|5219.3|5268.4|5218.4|0
1622416200000|2021-05-30 23:10:00|5268.7|5218.7|5268.4|5218.4|5268.9|5218.9|5268.1|5218.1|0
1622416500000|2021-05-30 23:15:00|5268.6|5218.6|5269.3|5219.3|5269.8|5219.8|5268.4|5218.4|0
1622416800000|2021-05-30 23:20:00|5269.5|5219.5|5269.5|5219.5|5270.1|5220.1|5268.9|5218.9|0
1622417100000|2021-05-30 23:25:00|5269.4|5219.4|5269.5|5219.5|5270.1|5220.1|5269.3|5219.3|0
1622417400000|2021-05-30 23:30:00|5269.6|5219.6|5269.3|5219.3|5269.8|5219.8|5268.9|5218.9|0
1622417700000|2021-05-30 23:35:00|5269.5|5219.5|5268.9|5218.9|5269.5|5219.5|5268.9|5218.9|0
1622418000000|2021-05-30 23:40:00|5268.8|5218.8|5266.2|5216.2|5268.8|5218.8|5265.9|5215.9|0
1622418300000|2021-05-30 23:45:00|5265.9|5215.9|5265.9|5215.9|5266.7|5216.7|5265|5215|0
1622418600000|2021-05-30 23:50:00|5265.7|5215.7|5267|5217|5267.2|5217.2|5264.8|5214.8|0
1622418900000|2021-05-30 23:55:00|5267.1|5217.1|5266.8|5216.8|5267.7|5217.7|5266.7|5216.7|0
1622419200000|2021-05-31 00:00:00|5267|5217|5267.6|5217.6|5267.9|5217.9|5264.8|5214.8|0
1622419500000|2021-05-31 00:05:00|5267.4|5217.4|5268.5|5218.5|5269.7|5219.7|5267.2|5217.2|0
1622419800000|2021-05-31 00:10:00|5268.4|5218.4|5269.9|5219.9|5270.2|5220.2|5267.2|5217.2|0
1622420100000|2021-05-31 00:15:00|5270|5220|5269.1|5219.1|5276.3|5226.3|5269.1|5219.1|0
1622420400000|2021-05-31 00:20:00|5269.3|5219.3|5269|5219|5270.3|5220.3|5269|5219|0
1622420700000|2021-05-31 00:25:00|5269.1|5219.1|5269.7|5219.7|5270.3|5220.3|5269.1|5219.1|0
1622421000000|2021-05-31 00:30:00|5269.9|5219.9|5270.4|5220.4|5271.6|5221.6|5269.9|5219.9|0
1622421300000|2021-05-31 00:35:00|5270.8|5220.8|5270.3|5220.3|5271.6|5221.6|5269.1|5219.1|0
1622421600000|2021-05-31 00:40:00|5270.1|5220.1|5270.3|5220.3|5270.3|5220.3|5269.1|5219.1|0
1622421900000|2021-05-31 00:45:00|5269.1|5219.1|5270.3|5220.3|5270.3|5220.3|5269.1|5219.1|0
1622422200000|2021-05-31 00:50:00|5270.1|5220.1|5269.7|5219.7|5270.3|5220.3|5269.1|5219.1|0
1622422500000|2021-05-31 00:55:00|5270.3|5220.3|5270.4|5220.4|5270.4|5220.4|5269.1|5219.1|0
1622422800000|2021-05-31 01:00:00|5271.6|5221.6|5270.4|5220.4|5271.6|5221.6|5269.1|5219.1|0
1622423100000|2021-05-31 01:05:00|5270.1|5220.1|5270.3|5220.3|5270.4|5220.4|5269.1|5219.1|0
1622423400000|2021-05-31 01:10:00|5269.9|5219.9|5270.3|5220.3|5270.3|5220.3|5269.1|5219.1|0
1622423700000|2021-05-31 01:15:00|5269.7|5219.7|5269.1|5219.1|5270.4|5220.4|5267.9|5217.9|0
1622424000000|2021-05-31 01:20:00|5268.6|5218.6|5267.9|5217.9|5269.1|5219.1|5267.8|5217.8|0
1622424300000|2021-05-31 01:25:00|5267.8|5217.8|5267.8|5217.8|5269.1|5219.1|5266.6|5216.6|0
1622424600000|2021-05-31 01:30:00|5267.4|5217.4|5264.1|5214.1|5267.9|5217.9|5264.1|5214.1|0
1622424900000|2021-05-31 01:35:00|5263.6|5213.6|5262.9|5212.9|5264.1|5214.1|5262.8|5212.8|0
1622425200000|2021-05-31 01:40:00|5263|5213|5262.9|5212.9|5263.5|5213.5|5262.9|5212.9|0
1622425500000|2021-05-31 01:45:00|5262.5|5212.5|5263|5213|5264.2|5214.2|5261.7|5211.7|0
1622425800000|2021-05-31 01:50:00|5264.3|5214.3|5264.3|5214.3|5264.3|5214.3|5264.3|5214.3|0
1622426100000|2021-05-31 01:55:00|5264.2|5214.2|5264.3|5214.3|5264.3|5214.3|5263|5213|0
1622426400000|2021-05-31 02:00:00|5264.2|5214.2|5263|5213|5264.3|5214.3|5263|5213|0
1622426700000|2021-05-31 02:05:00|5263.5|5213.5|5265.5|5215.5|5266.7|5216.7|5263|5213|0
1622427000000|2021-05-31 02:10:00|5266|5216|5263|5213|5266.7|5216.7|5263|5213|0
1622427300000|2021-05-31 02:15:00|5264.3|5214.3|5263|5213|5264.3|5214.3|5261.8|5211.8|0
1622427600000|2021-05-31 02:20:00|5263.1|5213.1|5263|5213|5264.3|5214.3|5263|5213|0
1622427900000|2021-05-31 02:25:00|5262.6|5212.6|5263.1|5213.1|5264.3|5214.3|5261.8|5211.8|0
1622428200000|2021-05-31 02:30:00|5263|5213|5261.8|5211.8|5263.1|5213.1|5261.8|5211.8|0
1622428500000|2021-05-31 02:35:00|5261.7|5211.7|5261.7|5211.7|5261.8|5211.8|5261.7|5211.7|0
1622428800000|2021-05-31 02:40:00|5261.8|5211.8|5261.8|5211.8|5263|5213|5261.7|5211.7|0
1622429100000|2021-05-31 02:45:00|5261.7|5211.7|5263|5213|5263|5213|5261.7|5211.7|0
1622429400000|2021-05-31 02:50:00|5262.8|5212.8|5261.8|5211.8|5263|5213|5261.8|5211.8|0
1622429700000|2021-05-31 02:55:00|5261.7|5211.7|5261.8|5211.8|5261.8|5211.8|5261.7|5211.7|0
1622430000000|2021-05-31 03:00:00|5261.7|5211.7|5260.5|5210.5|5261.8|5211.8|5260.5|5210.5|0
1622430300000|2021-05-31 03:05:00|5261|5211|5261.8|5211.8|5261.8|5211.8|5260.5|5210.5|0
1622430600000|2021-05-31 03:10:00|5263|5213|5261.8|5211.8|5263|5213|5261.8|5211.8|0
1622431200000|2021-05-31 03:20:00|5261.7|5211.7|5260.5|5210.5|5261.8|5211.8|5260.5|5210.5|0
1622431500000|2021-05-31 03:25:00|5260.8|5210.8|5260.5|5210.5|5261.8|5211.8|5259.3|5209.3|0
1622431800000|2021-05-31 03:30:00|5260|5210|5259.3|5209.3|5261.7|5211.7|5259.2|5209.2|0
1622432100000|2021-05-31 03:35:00|5259.2|5209.2|5260.5|5210.5|5260.5|5210.5|5259.2|5209.2|0
1622432400000|2021-05-31 03:40:00|5259.9|5209.9|5260.5|5210.5|5260.5|5210.5|5259.3|5209.3|0
1622432700000|2021-05-31 03:45:00|5260.3|5210.3|5259.3|5209.3|5260.5|5210.5|5259.3|5209.3|0
1622433000000|2021-05-31 03:50:00|5259.8|5209.8|5260.5|5210.5|5260.5|5210.5|5259.3|5209.3|0
1622433300000|2021-05-31 03:55:00|5260.1|5210.1|5260.5|5210.5|5260.5|5210.5|5259.3|5209.3|0
1622433600000|2021-05-31 04:00:00|5260.3|5210.3|5260.5|5210.5|5260.5|5210.5|5259.3|5209.3|0
1622433900000|2021-05-31 04:05:00|5260.6|5210.6|5259.3|5209.3|5260.6|5210.6|5259.3|5209.3|0
1622434800000|2021-05-31 04:20:00|5259.1|5209.1|5259.3|5209.3|5259.3|5209.3|5258.1|5208.1|0
1622435100000|2021-05-31 04:25:00|5259.1|5209.1|5259.3|5209.3|5259.3|5209.3|5258.1|5208.1|0
1622435700000|2021-05-31 04:35:00|5259.1|5209.1|5259.3|5209.3|5259.3|5209.3|5258.1|5208.1|0
1622436000000|2021-05-31 04:40:00|5258.8|5208.8|5259.3|5209.3|5259.3|5209.3|5258.1|5208.1|0
1622436300000|2021-05-31 04:45:00|5259.1|5209.1|5258.1|5208.1|5259.1|5209.1|5258.1|5208.1|0
1622436900000|2021-05-31 04:55:00|5257.6|5207.6|5256.8|5206.8|5257.6|5207.6|5255.6|5205.6|0
1622437200000|2021-05-31 05:00:00|5256.4|5206.4|5256.8|5206.8|5256.9|5206.9|5255.6|5205.6|0
1622437500000|2021-05-31 05:05:00|5256.9|5206.9|5256.9|5206.9|5256.9|5206.9|5255.6|5205.6|0
1622437800000|2021-05-31 05:10:00|5256.8|5206.8|5255.6|5205.6|5256.9|5206.9|5254.4|5204.4|0
1622438100000|2021-05-31 05:15:00|5255.4|5205.4|5256.9|5206.9|5256.9|5206.9|5254.4|5204.4|0
1622438400000|2021-05-31 05:20:00|5256.6|5206.6|5256.9|5206.9|5256.9|5206.9|5255.6|5205.6|0
1622438700000|2021-05-31 05:25:00|5256.7|5206.7|5256.8|5206.8|5258.1|5208.1|5256.3|5206.3|0
1622439300000|2021-05-31 05:35:00|5257.3|5207.3|5258|5208|5258|5208|5256.8|5206.8|0
1622439600000|2021-05-31 05:40:00|5257.6|5207.6|5258|5208|5258.1|5208.1|5256.8|5206.8|0
1622439900000|2021-05-31 05:45:00|5257.6|5207.6|5255.6|5205.6|5258.1|5208.1|5255.6|5205.6|0
1622440200000|2021-05-31 05:50:00|5256.8|5206.8|5255.6|5205.6|5256.8|5206.8|5254.3|5204.3|0
1622440500000|2021-05-31 05:55:00|5255.5|5205.5|5256.8|5206.8|5256.8|5206.8|5255.5|5205.5|0
1622440800000|2021-05-31 06:00:00|5256.4|5206.4|5259.2|5209.2|5262.3|5212.3|5255.6|5205.6|0
1622441100000|2021-05-31 06:05:00|5259.3|5209.3|5261.7|5211.7|5263|5213|5259.3|5209.3|0
1622441400000|2021-05-31 06:10:00|5261.2|5211.2|5264.2|5214.2|5264.2|5214.2|5260.4|5210.4|0
1622441700000|2021-05-31 06:15:00|5263.7|5213.7|5264.2|5214.2|5264.2|5214.2|5263|5213|0
1622442000000|2021-05-31 06:20:00|5263.7|5213.7|5261.7|5211.7|5264.2|5214.2|5261.7|5211.7|0
1622442300000|2021-05-31 06:25:00|5261.2|5211.2|5261.7|5211.7|5261.7|5211.7|5260.5|5210.5|0
1622442600000|2021-05-31 06:30:00|5260.5|5210.5|5262.9|5212.9|5262.9|5212.9|5260.5|5210.5|0
1622442900000|2021-05-31 06:35:00|5263|5213|5264.1|5214.1|5264.8|5214.8|5262.9|5212.9|0
1622443200000|2021-05-31 06:40:00|5263.7|5213.7|5262.9|5212.9|5263.7|5213.7|5261.7|5211.7|0
1622443500000|2021-05-31 06:45:00|5262.4|5212.4|5262.9|5212.9|5262.9|5212.9|5261.7|5211.7|0
1622443800000|2021-05-31 06:50:00|5263.4|5213.4|5264.2|5214.2|5264.2|5214.2|5263.4|5213.4|0
1622444100000|2021-05-31 06:55:00|5264.1|5214.1|5265.4|5215.4|5265.4|5215.4|5262.9|5212.9|0
1622444400000|2021-05-31 07:00:00|5265.9|5215.9|5266.6|5216.6|5267.8|5217.8|5265.4|5215.4|0
1622444700000|2021-05-31 07:05:00|5266.2|5216.2|5198.2|5178.2|5266.6|5216.6|5198.2|5178.2|0
1622445000000|2021-05-31 07:10:00|5198|5178|5193.9|5173.9|5198.4|5178.4|5189|5169|0
1622445300000|2021-05-31 07:15:00|5194.3|5174.3|5195.9|5175.9|5200.1|5180.1|5192.9|5172.9|0
1622445600000|2021-05-31 07:20:00|5195.5|5175.5|5199.9|5179.9|5199.9|5179.9|5194.9|5174.9|0
1622445900000|2021-05-31 07:25:00|5199.8|5179.8|5201.4|5181.4|5201.4|5181.4|5198.9|5178.9|0
1622446200000|2021-05-31 07:30:00|5201.5|5181.5|5204.7|5184.7|5204.9|5184.9|5200.4|5180.4|0
1622446500000|2021-05-31 07:35:00|5204.8|5184.8|5199.7|5179.7|5205.9|5185.9|5199.6|5179.6|0
1622446800000|2021-05-31 07:40:00|5199.6|5179.6|5202.6|5182.6|5202.9|5182.9|5199.5|5179.5|0
1622447100000|2021-05-31 07:45:00|5202.5|5182.5|5209.3|5189.3|5209.3|5189.3|5202.3|5182.3|0
1622447400000|2021-05-31 07:50:00|5209.5|5189.5|5210.6|5190.6|5213.9|5193.9|5209.5|5189.5|0
1622447700000|2021-05-31 07:55:00|5210.5|5190.5|5213.3|5193.3|5214.5|5194.5|5210.2|5190.2|0
1622448000000|2021-05-31 08:00:00|5213.2|5193.2|5215.3|5195.3|5215.3|5195.3|5211.9|5191.9|0
1622448300000|2021-05-31 08:05:00|5215.4|5195.4|5215.7|5195.7|5216.8|5196.8|5215.3|5195.3|0
1622448600000|2021-05-31 08:10:00|5215.8|5195.8|5225.3|5205.3|5225.5|5205.5|5215.8|5195.8|0
1622448900000|2021-05-31 08:15:00|5225.5|5205.5|5227.9|5207.9|5228.6|5208.6|5225.5|5205.5|0
1622449200000|2021-05-31 08:20:00|5227.7|5207.7|5222.6|5202.6|5227.7|5207.7|5221.5|5201.5|0
1622449500000|2021-05-31 08:25:00|5222.7|5202.7|5225.6|5205.6|5225.6|5205.6|5222|5202|0
1622449800000|2021-05-31 08:30:00|5225.7|5205.7|5225.2|5205.2|5226.5|5206.5|5224.3|5204.3|0
1622450100000|2021-05-31 08:35:00|5224.9|5204.9|5227.3|5207.3|5227.3|5207.3|5224.2|5204.2|0
1622450400000|2021-05-31 08:40:00|5227.2|5207.2|5228.1|5208.1|5228.3|5208.3|5227|5207|0
1622450700000|2021-05-31 08:45:00|5228.3|5208.3|5226.7|5206.7|5229.1|5209.1|5226.7|5206.7|0
1622451000000|2021-05-31 08:50:00|5226.3|5206.3|5228.9|5208.9|5229.1|5209.1|5225|5205|0
1622451300000|2021-05-31 08:55:00|5229|5209|5227.2|5207.2|5229.6|5209.6|5226.7|5206.7|0
1622451600000|2021-05-31 09:00:00|5227.4|5207.4|5229.3|5209.3|5231|5211|5227.4|5207.4|0
1622451900000|2021-05-31 09:05:00|5229.4|5209.4|5233.6|5213.6|5234.5|5214.5|5229.2|5209.2|0
1622452200000|2021-05-31 09:10:00|5233.5|5213.5|5230.9|5210.9|5233.8|5213.8|5230.6|5210.6|0
1622452500000|2021-05-31 09:15:00|5231|5211|5230.7|5210.7|5232.9|5212.9|5230|5210|0
1622452800000|2021-05-31 09:20:00|5230.8|5210.8|5232.7|5212.7|5232.7|5212.7|5229.2|5209.2|0
1622453100000|2021-05-31 09:25:00|5233.1|5213.1|5233.1|5213.1|5234.9|5214.9|5232.5|5212.5|0
1622453400000|2021-05-31 09:30:00|5233.3|5213.3|5235|5215|5235.3|5215.3|5231.9|5211.9|0
1622453700000|2021-05-31 09:35:00|5235.1|5215.1|5235.9|5215.9|5235.9|5215.9|5233.6|5213.6|0
1622454000000|2021-05-31 09:40:00|5235.7|5215.7|5237.1|5217.1|5237.3|5217.3|5235.2|5215.2|0
1622454300000|2021-05-31 09:45:00|5237.2|5217.2|5234.4|5214.4|5237.9|5217.9|5234.2|5214.2|0
1622454600000|2021-05-31 09:50:00|5234.3|5214.3|5228.6|5208.6|5234.3|5214.3|5228.6|5208.6|0
1622454900000|2021-05-31 09:55:00|5228.4|5208.4|5226.3|5206.3|5228.4|5208.4|5222.1|5202.1|0
1622455200000|2021-05-31 10:00:00|5226.5|5206.5|5227.4|5207.4|5227.7|5207.7|5226.2|5206.2|0
1622455500000|2021-05-31 10:05:00|5227.6|5207.6|5229.2|5209.2|5229.3|5209.3|5226.9|5206.9|0
1622455800000|2021-05-31 10:10:00|5229.1|5209.1|5228.8|5208.8|5231.2|5211.2|5228.7|5208.7|0
1622456100000|2021-05-31 10:15:00|5228.4|5208.4|5227.8|5207.8|5228.6|5208.6|5227.8|5207.8|0
1622456400000|2021-05-31 10:20:00|5228|5208|5227.6|5207.6|5228.1|5208.1|5226.6|5206.6|0
1622456700000|2021-05-31 10:25:00|5227.7|5207.7|5227.8|5207.8|5228.3|5208.3|5226.9|5206.9|0
1622457000000|2021-05-31 10:30:00|5228.1|5208.1|5226.4|5206.4|5228.2|5208.2|5226.2|5206.2|0
1622457300000|2021-05-31 10:35:00|5226.6|5206.6|5226.1|5206.1|5226.9|5206.9|5225.8|5205.8|0
1622457600000|2021-05-31 10:40:00|5226.5|5206.5|5228.7|5208.7|5228.8|5208.8|5225.2|5205.2|0
1622457900000|2021-05-31 10:45:00|5228.8|5208.8|5229.5|5209.5|5229.5|5209.5|5228.7|5208.7|0
1622458200000|2021-05-31 10:50:00|5229.4|5209.4|5225.2|5205.2|5229.6|5209.6|5225.1|5205.1|0
1622458500000|2021-05-31 10:55:00|5225.1|5205.1|5224.1|5204.1|5226.1|5206.1|5224|5204|0
1622458800000|2021-05-31 11:00:00|5224.3|5204.3|5224|5204|5224.6|5204.6|5223.4|5203.4|0
1622459100000|2021-05-31 11:05:00|5224.2|5204.2|5225.1|5205.1|5225.1|5205.1|5223.8|5203.8|0
1622459400000|2021-05-31 11:10:00|5225|5205|5223.3|5203.3|5225.1|5205.1|5222.9|5202.9|0
1622459700000|2021-05-31 11:15:00|5223.2|5203.2|5221.9|5201.9|5223.2|5203.2|5221.8|5201.8|0
1622460000000|2021-05-31 11:20:00|5221.7|5201.7|5221.7|5201.7|5222.1|5202.1|5221|5201|0
1622460300000|2021-05-31 11:25:00|5221.9|5201.9|5223|5203|5224.3|5204.3|5221.3|5201.3|0
1622460600000|2021-05-31 11:30:00|5222.9|5202.9|5217.7|5197.7|5223.2|5203.2|5217.3|5197.3|0
1622460900000|2021-05-31 11:35:00|5217.3|5197.3|5217.7|5197.7|5218.6|5198.6|5216.9|5196.9|0
1622461200000|2021-05-31 11:40:00|5217.6|5197.6|5218.8|5198.8|5219.5|5199.5|5217.6|5197.6|0
1622461500000|2021-05-31 11:45:00|5218.9|5198.9|5218.1|5198.1|5219.2|5199.2|5217.8|5197.8|0
1622461800000|2021-05-31 11:50:00|5217.9|5197.9|5216.5|5196.5|5217.9|5197.9|5216.5|5196.5|0
1622462100000|2021-05-31 11:55:00|5216.4|5196.4|5214.5|5194.5|5216.4|5196.4|5214.2|5194.2|0
1622462400000|2021-05-31 12:00:00|5215|5195|5215.2|5195.2|5215.3|5195.3|5214.2|5194.2|0
1622462700000|2021-05-31 12:05:00|5215.5|5195.5|5213.9|5193.9|5215.7|5195.7|5213.8|5193.8|0
1622463000000|2021-05-31 12:10:00|5214.2|5194.2|5215.2|5195.2|5215.2|5195.2|5214.2|5194.2|0
1622463300000|2021-05-31 12:15:00|5215.4|5195.4|5216.5|5196.5|5216.9|5196.9|5215.4|5195.4|0
1622463600000|2021-05-31 12:20:00|5216.4|5196.4|5215.6|5195.6|5217.2|5197.2|5215.4|5195.4|0
1622463900000|2021-05-31 12:25:00|5215.4|5195.4|5215.3|5195.3|5215.7|5195.7|5215.2|5195.2|0
1622464200000|2021-05-31 12:30:00|5215.4|5195.4|5214.9|5194.9|5215.4|5195.4|5213.8|5193.8|0
1622464500000|2021-05-31 12:35:00|5214.8|5194.8|5213.6|5193.6|5214.8|5194.8|5213|5193|0
1622464800000|2021-05-31 12:40:00|5213.5|5193.5|5214.6|5194.6|5215.2|5195.2|5213.5|5193.5|0
1622465100000|2021-05-31 12:45:00|5214.4|5194.4|5215.8|5195.8|5217.2|5197.2|5214.4|5194.4|0
1622465400000|2021-05-31 12:50:00|5215.7|5195.7|5214.4|5194.4|5215.8|5195.8|5214.3|5194.3|0
1622465700000|2021-05-31 12:55:00|5214.3|5194.3|5212.2|5192.2|5215|5195|5212.1|5192.1|0
1622466000000|2021-05-31 13:00:00|5212|5192|5208.7|5188.7|5212|5192|5207.8|5187.8|0
1622466300000|2021-05-31 13:05:00|5208.9|5188.9|5206.6|5186.6|5208.9|5188.9|5206.6|5186.6|0
1622466600000|2021-05-31 13:10:00|5207.1|5187.1|5204.2|5184.2|5207.4|5187.4|5204|5184|0
1622466900000|2021-05-31 13:15:00|5204.4|5184.4|5203.1|5183.1|5205.3|5185.3|5203.1|5183.1|0
1622467200000|2021-05-31 13:20:00|5203|5183|5203.2|5183.2|5204.1|5184.1|5202.7|5182.7|0
1622467500000|2021-05-31 13:25:00|5203|5183|5200.4|5180.4|5203.4|5183.4|5200.4|5180.4|0
1622467800000|2021-05-31 13:30:00|5201.1|5181.1|5201.6|5181.6|5202.7|5182.7|5201.1|5181.1|0
1622468100000|2021-05-31 13:35:00|5201.7|5181.7|5200|5180|5201.7|5181.7|5199|5179|0
1622468400000|2021-05-31 13:40:00|5199.8|5179.8|5201.1|5181.1|5201.2|5181.2|5199.4|5179.4|0
1622468700000|2021-05-31 13:45:00|5200.8|5180.8|5200.3|5180.3|5201.4|5181.4|5200.3|5180.3|0
1622469000000|2021-05-31 13:50:00|5200.2|5180.2|5200|5180|5200.3|5180.3|5199|5179|0
1622469300000|2021-05-31 13:55:00|5200.3|5180.3|5199.6|5179.6|5200.6|5180.6|5199.3|5179.3|0
1622469600000|2021-05-31 14:00:00|5199.5|5179.5|5201.1|5181.1|5202|5182|5197.9|5177.9|0
1622469900000|2021-05-31 14:05:00|5201|5181|5203.2|5183.2|5203.2|5183.2|5200.1|5180.1|0
1622470200000|2021-05-31 14:10:00|5203.3|5183.3|5200.8|5180.8|5203.3|5183.3|5200.8|5180.8|0
1622470500000|2021-05-31 14:15:00|5201.2|5181.2|5200.6|5180.6|5201.4|5181.4|5199.7|5179.7|0
1622470800000|2021-05-31 14:20:00|5200.7|5180.7|5200.2|5180.2|5201.1|5181.1|5199.6|5179.6|0
1622471100000|2021-05-31 14:25:00|5200.3|5180.3|5200.1|5180.1|5201.4|5181.4|5199.4|5179.4|0
1622471400000|2021-05-31 14:30:00|5200.5|5180.5|5198.6|5178.6|5200.9|5180.9|5198.5|5178.5|0
1622471700000|2021-05-31 14:35:00|5198.5|5178.5|5197.9|5177.9|5198.6|5178.6|5197.2|5177.2|0
1622472000000|2021-05-31 14:40:00|5198|5178|5198.2|5178.2|5198.8|5178.8|5197.9|5177.9|0
1622472300000|2021-05-31 14:45:00|5198.4|5178.4|5198.3|5178.3|5198.8|5178.8|5198.3|5178.3|0
1622472600000|2021-05-31 14:50:00|5197.4|5177.4|5195.1|5175.1|5197.8|5177.8|5195.1|5175.1|0
1622472900000|2021-05-31 14:55:00|5195.3|5175.3|5195.5|5175.5|5197.6|5177.6|5195.3|5175.3|0
1622473200000|2021-05-31 15:00:00|5195.4|5175.4|5197.6|5177.6|5199.1|5179.1|5195.4|5175.4|0
1622473500000|2021-05-31 15:05:00|5197.9|5177.9|5196.9|5176.9|5198.3|5178.3|5196.9|5176.9|0
1622473800000|2021-05-31 15:10:00|5196.8|5176.8|5194.6|5174.6|5196.9|5176.9|5194.6|5174.6|0
1622474100000|2021-05-31 15:15:00|5194.9|5174.9|5197.5|5177.5|5197.7|5177.7|5194.8|5174.8|0
1622474400000|2021-05-31 15:20:00|5197.6|5177.6|5196.6|5176.6|5198.9|5178.9|5196.6|5176.6|0
1622474700000|2021-05-31 15:25:00|5196.5|5176.5|5190.9|5170.9|5196.7|5176.7|5190.7|5170.7|0
1622475000000|2021-05-31 15:30:00|5206.8|5156.8|5208|5158|5208.1|5158.1|5205.6|5155.6|0
1622475300000|2021-05-31 15:35:00|5208.5|5158.5|5210.5|5160.5|5214.1|5164.1|5208|5158|0
1622475600000|2021-05-31 15:40:00|5210|5160|5208|5158|5210.5|5160.5|5208|5158|0
1622475900000|2021-05-31 15:45:00|5208.5|5158.5|5206.8|5156.8|5209.3|5159.3|5206.8|5156.8|0
1622476200000|2021-05-31 15:50:00|5205.9|5155.9|5205.6|5155.6|5206.8|5156.8|5204.4|5154.4|0
1622476500000|2021-05-31 15:55:00|5206.1|5156.1|5208|5158|5208.1|5158.1|5205.6|5155.6|0
1622476800000|2021-05-31 16:00:00|5207.6|5157.6|5212.9|5162.9|5213|5163|5206.8|5156.8|0
1622477100000|2021-05-31 16:05:00|5213.4|5163.4|5211.8|5161.8|5214.2|5164.2|5211.8|5161.8|0
1622477400000|2021-05-31 16:10:00|5211.7|5161.7|5212.9|5162.9|5212.9|5162.9|5211.7|5161.7|0
1622477700000|2021-05-31 16:15:00|5213|5163|5213|5163|5213|5163|5212.9|5162.9|0
1622478000000|2021-05-31 16:20:00|5212.9|5162.9|5209.3|5159.3|5212.9|5162.9|5209.3|5159.3|0
1622478300000|2021-05-31 16:25:00|5209.2|5159.2|5209.2|5159.2|5211.7|5161.7|5207.9|5157.9|0
1622478600000|2021-05-31 16:30:00|5209.1|5159.1|5210.4|5160.4|5210.4|5160.4|5209.1|5159.1|0
1622478900000|2021-05-31 16:35:00|5210.5|5160.5|5210.4|5160.4|5210.5|5160.5|5210.4|5160.4|0
1622479200000|2021-05-31 16:40:00|5210.5|5160.5|5211.7|5161.7|5211.7|5161.7|5210.4|5160.4|0
1622479500000|2021-05-31 16:45:00|5211.2|5161.2|5211.6|5161.6|5211.7|5161.7|5210.4|5160.4|0
1622479800000|2021-05-31 16:50:00|5211.7|5161.7|5210.4|5160.4|5211.7|5161.7|5210.4|5160.4|0
1622480100000|2021-05-31 16:55:00|5210.6|5160.6|5210.4|5160.4|5211.7|5161.7|5210.4|5160.4|0
1622480400000|2021-05-31 17:00:00|5210.5|5160.5|5209.3|5159.3|5211.7|5161.7|5209.3|5159.3|0
1622480700000|2021-05-31 17:05:00|5209.2|5159.2|5209.2|5159.2|5209.2|5159.2|5209.2|5159.2|0
1622481000000|2021-05-31 17:10:00|5209.6|5159.6|5210.4|5160.4|5210.4|5160.4|5209.6|5159.6|0
1622481300000|2021-05-31 17:15:00|5210.2|5160.2|5209.2|5159.2|5210.4|5160.4|5209.2|5159.2|0
1622481900000|2021-05-31 17:25:00|5209.6|5159.6|5210.4|5160.4|5210.4|5160.4|5209.6|5159.6|0
1622482500000|2021-05-31 17:35:00|5209.9|5159.9|5209.2|5159.2|5209.9|5159.9|5209.2|5159.2|0
1622483700000|2021-05-31 17:55:00|5209.6|5159.6|5209.2|5159.2|5210.4|5160.4|5209.2|5159.2|0
1622484300000|2021-05-31 18:05:00|5209.6|5159.6|5210.4|5160.4|5210.4|5160.4|5209.6|5159.6|0
1622484600000|2021-05-31 18:10:00|5209.9|5159.9|5210.4|5160.4|5210.4|5160.4|5209.2|5159.2|0
1622484900000|2021-05-31 18:15:00|5209.9|5159.9|5210.4|5160.4|5211.6|5161.6|5209.1|5159.1|0
1622485200000|2021-05-31 18:20:00|5210.6|5160.6|5210.4|5160.4|5211|5161|5210.4|5160.4|0
1622485800000|2021-05-31 18:30:00|5209.9|5159.9|5210.4|5160.4|5210.4|5160.4|5209.1|5159.1|0
1622486100000|2021-05-31 18:35:00|5210.2|5160.2|5210.4|5160.4|5210.4|5160.4|5209.2|5159.2|0
1622486400000|2021-05-31 18:40:00|5210|5160|5209.2|5159.2|5210|5160|5209.2|5159.2|0
1622486700000|2021-05-31 18:45:00|5209.4|5159.4|5210.4|5160.4|5210.4|5160.4|5209.4|5159.4|0
1622487000000|2021-05-31 18:50:00|5210.2|5160.2|5210.4|5160.4|5210.4|5160.4|5209.2|5159.2|0
1622487300000|2021-05-31 18:55:00|5210.2|5160.2|5211.6|5161.6|5211.6|5161.6|5209.8|5159.8|0
1622487600000|2021-05-31 19:00:00|5211.8|5161.8|5212.8|5162.8|5212.8|5162.8|5211.8|5161.8|0
1622487900000|2021-05-31 19:05:00|5212.6|5162.6|5211.6|5161.6|5212.6|5162.6|5211.6|5161.6|0
1622488500000|2021-05-31 19:15:00|5211.4|5161.4|5209.2|5159.2|5211.4|5161.4|5209.2|5159.2|0
1622488800000|2021-05-31 19:20:00|5209.4|5159.4|5209.2|5159.2|5210.4|5160.4|5209.2|5159.2|0
1622489100000|2021-05-31 19:25:00|5209.4|5159.4|5211.6|5161.6|5211.6|5161.6|5209.4|5159.4|0
1622489400000|2021-05-31 19:30:00|5211.3|5161.3|5210.4|5160.4|5211.6|5161.6|5210.4|5160.4|0
1622489700000|2021-05-31 19:35:00|5210.6|5160.6|5211.6|5161.6|5211.6|5161.6|5210.6|5160.6|0
1622490300000|2021-05-31 19:45:00|5211.8|5161.8|5211.6|5161.6|5212.8|5162.8|5211.6|5161.6|0
1622490900000|2021-05-31 19:55:00|5211.3|5161.3|5210.5|5160.5|5211.6|5161.6|5209.4|5159.4|0
1622498400000|2021-05-31 22:00:00|5210.6|5160.6|5215.3|5165.3|5216.5|5166.5|5210.6|5160.6|0
1622498700000|2021-05-31 22:05:00|5215|5165|5215.9|5165.9|5216.5|5166.5|5215|5165|0
1622499000000|2021-05-31 22:10:00|5216|5166|5215.7|5165.7|5216.7|5166.7|5215.7|5165.7|0
1622499300000|2021-05-31 22:15:00|5215.4|5165.4|5215.8|5165.8|5216.5|5166.5|5215.3|5165.3|0
1622499600000|2021-05-31 22:20:00|5215.9|5165.9|5218.8|5168.8|5218.8|5168.8|5215.9|5165.9|0
1622499900000|2021-05-31 22:25:00|5218.6|5168.6|5218.8|5168.8|5219.3|5169.3|5218.5|5168.5|0
1622500200000|2021-05-31 22:30:00|5218.7|5168.7|5219|5169|5219.5|5169.5|5218.1|5168.1|0
1622500500000|2021-05-31 22:35:00|5219.2|5169.2|5219.3|5169.3|5219.5|5169.5|5219|5169|0
1622500800000|2021-05-31 22:40:00|5219.4|5169.4|5219.8|5169.8|5219.8|5169.8|5219.4|5169.4|0
1622501100000|2021-05-31 22:45:00|5219.3|5169.3|5219.5|5169.5|5219.8|5169.8|5219.3|5169.3|0
1622501400000|2021-05-31 22:50:00|5219.6|5169.6|5219|5169|5220.2|5170.2|5218.8|5168.8|0
1622501700000|2021-05-31 22:55:00|5219.2|5169.2|5219.5|5169.5|5219.5|5169.5|5219|5169|0
1622502000000|2021-05-31 23:00:00|5219.3|5169.3|5218.8|5168.8|5219.3|5169.3|5218.1|5168.1|0
1622502300000|2021-05-31 23:05:00|5218.6|5168.6|5218.5|5168.5|5218.8|5168.8|5217.9|5167.9|0
1622502600000|2021-05-31 23:10:00|5218.6|5168.6|5218.8|5168.8|5219.3|5169.3|5218.6|5168.6|0
1622502900000|2021-05-31 23:15:00|5218.9|5168.9|5219.3|5169.3|5219.3|5169.3|5218.9|5168.9|0
1622503200000|2021-05-31 23:20:00|5219.4|5169.4|5219|5169|5219.4|5169.4|5218.5|5168.5|0
1622503500000|2021-05-31 23:25:00|5219.2|5169.2|5220.4|5170.4|5220.4|5170.4|5218.5|5168.5|0
1622503800000|2021-05-31 23:30:00|5220.2|5170.2|5219.3|5169.3|5220.2|5170.2|5219|5169|0
1622504100000|2021-05-31 23:35:00|5219|5169|5219.8|5169.8|5219.8|5169.8|5219|5169|0
1622504400000|2021-05-31 23:40:00|5219.9|5169.9|5222.1|5172.1|5222.1|5172.1|5219.9|5169.9|0
1622504700000|2021-05-31 23:45:00|5222|5172|5221.5|5171.5|5222.1|5172.1|5221.2|5171.2|0
1622505000000|2021-05-31 23:50:00|5221.8|5171.8|5221.5|5171.5|5222.1|5172.1|5221.2|5171.2|0
1622505300000|2021-05-31 23:55:00|5221.4|5171.4|5221.8|5171.8|5222.4|5172.4|5221.2|5171.2|0
1622505600000|2021-06-01 00:00:00|5221.5|5171.5|5221.2|5171.2|5222.9|5172.9|5221|5171|0
1622505900000|2021-06-01 00:05:00|5221.3|5171.3|5220.4|5170.4|5221.5|5171.5|5219.8|5169.8|0
1622506200000|2021-06-01 00:10:00|5220.5|5170.5|5218.2|5168.2|5220.7|5170.7|5217.9|5167.9|0
1622506500000|2021-06-01 00:15:00|5218.1|5168.1|5215.9|5165.9|5221.2|5171.2|5213.4|5163.4|0
1622506800000|2021-06-01 00:20:00|5216.3|5166.3|5218.4|5168.4|5219.6|5169.6|5216.3|5166.3|0
1622507100000|2021-06-01 00:25:00|5219.6|5169.6|5219.6|5169.6|5219.6|5169.6|5217.1|5167.1|0
1622507400000|2021-06-01 00:30:00|5219.9|5169.9|5220.5|5170.5|5222.2|5172.2|5219.7|5169.7|0
1622507700000|2021-06-01 00:35:00|5220.9|5170.9|5220.9|5170.9|5222.2|5172.2|5219.7|5169.7|0
1622508000000|2021-06-01 00:40:00|5220.5|5170.5|5220.9|5170.9|5220.9|5170.9|5219.7|5169.7|0
1622508300000|2021-06-01 00:45:00|5221.4|5171.4|5220.9|5170.9|5222.2|5172.2|5220.9|5170.9|0
1622508600000|2021-06-01 00:50:00|5220.5|5170.5|5219.7|5169.7|5220.9|5170.9|5219.7|5169.7|0
1622508900000|2021-06-01 00:55:00|5220.2|5170.2|5219.7|5169.7|5221|5171|5219.7|5169.7|0
1622509200000|2021-06-01 01:00:00|5220.2|5170.2|5222.2|5172.2|5222.2|5172.2|5220.2|5170.2|0
1622509500000|2021-06-01 01:05:00|5220.9|5170.9|5222.2|5172.2|5222.2|5172.2|5220.9|5170.9|0
1622509800000|2021-06-01 01:10:00|5222.1|5172.1|5220.9|5170.9|5222.2|5172.2|5220.9|5170.9|0
1622510100000|2021-06-01 01:15:00|5221|5171|5219.7|5169.7|5222.2|5172.2|5219.7|5169.7|0
1622510400000|2021-06-01 01:20:00|5219.8|5169.8|5221|5171|5221|5171|5219.7|5169.7|0
1622510700000|2021-06-01 01:25:00|5220.5|5170.5|5216|5166|5220.5|5170.5|5214.8|5164.8|0
1622511000000|2021-06-01 01:30:00|5215.5|5165.5|5212.2|5162.2|5216|5166|5209.8|5159.8|0
1622511300000|2021-06-01 01:35:00|5212.7|5162.7|5214.7|5164.7|5214.7|5164.7|5212.2|5162.2|0
1622511600000|2021-06-01 01:40:00|5214.6|5164.6|5215.4|5165.4|5216|5166|5213.4|5163.4|0
1622511900000|2021-06-01 01:45:00|5215.6|5165.6|5214.8|5164.8|5217.2|5167.2|5214.7|5164.7|0
1622512200000|2021-06-01 01:50:00|5215.4|5165.4|5216.1|5166.1|5217.3|5167.3|5214.8|5164.8|0
1622512500000|2021-06-01 01:55:00|5216|5166|5214.8|5164.8|5216.1|5166.1|5214.7|5164.7|0
1622512800000|2021-06-01 02:00:00|5215|5165|5216.1|5166.1|5217.3|5167.3|5213.6|5163.6|0
1622513100000|2021-06-01 02:05:00|5216|5166|5214.8|5164.8|5217.3|5167.3|5214.8|5164.8|0
1622513400000|2021-06-01 02:10:00|5214.3|5164.3|5217.2|5167.2|5217.3|5167.3|5213.5|5163.5|0
1622513700000|2021-06-01 02:15:00|5217.3|5167.3|5214.8|5164.8|5217.3|5167.3|5213.5|5163.5|0
1622514000000|2021-06-01 02:20:00|5214.7|5164.7|5212.2|5162.2|5214.8|5164.8|5212.2|5162.2|0
1622514300000|2021-06-01 02:25:00|5212|5162|5213.5|5163.5|5213.5|5163.5|5211.6|5161.6|0
1622514600000|2021-06-01 02:30:00|5213|5163|5212.2|5162.2|5213|5163|5210.9|5160.9|0
1622514900000|2021-06-01 02:35:00|5212|5162|5212.2|5162.2|5212.2|5162.2|5211|5161|0
1622515200000|2021-06-01 02:40:00|5212.4|5162.4|5212.2|5162.2|5213.4|5163.4|5212.2|5162.2|0
1622515500000|2021-06-01 02:45:00|5213.4|5163.4|5213.4|5163.4|5213.4|5163.4|5212.2|5162.2|0
1622515800000|2021-06-01 02:50:00|5213|5163|5213.4|5163.4|5214.7|5164.7|5212.2|5162.2|0
1622516100000|2021-06-01 02:55:00|5213|5163|5213.4|5163.4|5213.4|5163.4|5212.2|5162.2|0
1622516400000|2021-06-01 03:00:00|5213.9|5163.9|5215.9|5165.9|5215.9|5165.9|5213.4|5163.4|0
1622516700000|2021-06-01 03:05:00|5216.3|5166.3|5215.9|5165.9|5217.1|5167.1|5215.9|5165.9|0
1622517300000|2021-06-01 03:15:00|5216|5166|5217.2|5167.2|5217.2|5167.2|5216|5166|0
1622517600000|2021-06-01 03:20:00|5216.6|5166.6|5217.3|5167.3|5217.3|5167.3|5216|5166|0
1622517900000|2021-06-01 03:25:00|5217.2|5167.2|5217.3|5167.3|5218.5|5168.5|5217.2|5167.2|0
1622518200000|2021-06-01 03:30:00|5217.8|5167.8|5218.5|5168.5|5218.5|5168.5|5217.3|5167.3|0
1622518500000|2021-06-01 03:35:00|5218.3|5168.3|5217.3|5167.3|5218.5|5168.5|5217.3|5167.3|0
1622518800000|2021-06-01 03:40:00|5217.1|5167.1|5217.3|5167.3|5217.3|5167.3|5216.1|5166.1|0
1622519100000|2021-06-01 03:45:00|5217.8|5167.8|5217.3|5167.3|5218.5|5168.5|5216.1|5166.1|0
1622519400000|2021-06-01 03:50:00|5217.1|5167.1|5217.3|5167.3|5217.3|5167.3|5216.1|5166.1|0
1622519700000|2021-06-01 03:55:00|5217|5167|5216|5166|5217.3|5167.3|5216|5166|0
1622520000000|2021-06-01 04:00:00|5216.1|5166.1|5216|5166|5217.3|5167.3|5216|5166|0
1622520300000|2021-06-01 04:05:00|5216.1|5166.1|5217.3|5167.3|5217.3|5167.3|5216|5166|0
1622520600000|2021-06-01 04:10:00|5217.1|5167.1|5216.1|5166.1|5217.3|5167.3|5216.1|5166.1|0
1622520900000|2021-06-01 04:15:00|5216|5166|5216|5166|5216.1|5166.1|5216|5166|0
1622521200000|2021-06-01 04:20:00|5216.1|5166.1|5216|5166|5216.1|5166.1|5216|5166|0
1622521500000|2021-06-01 04:25:00|5216.1|5166.1|5216|5166|5216.1|5166.1|5216|5166|0
1622521800000|2021-06-01 04:30:00|5216.5|5166.5|5216|5166|5217.3|5167.3|5216|5166|0
1622522100000|2021-06-01 04:35:00|5216.1|5166.1|5216.1|5166.1|5216.1|5166.1|5216|5166|0
1622522400000|2021-06-01 04:40:00|5216|5166|5217.3|5167.3|5217.3|5167.3|5216|5166|0
1622522700000|2021-06-01 04:45:00|5217.8|5167.8|5223.5|5173.5|5223.5|5173.5|5217.8|5167.8|0
1622523000000|2021-06-01 04:50:00|5222.3|5172.3|5222.2|5172.2|5222.3|5172.3|5221|5171|0
1622523300000|2021-06-01 04:55:00|5222.3|5172.3|5222.3|5172.3|5223.5|5173.5|5222.3|5172.3|0
1622523600000|2021-06-01 05:00:00|5221.8|5171.8|5223.5|5173.5|5223.5|5173.5|5221|5171|0
1622523900000|2021-06-01 05:05:00|5223.4|5173.4|5222.2|5172.2|5223.5|5173.5|5222.2|5172.2|0
1622524200000|2021-06-01 05:10:00|5222.3|5172.3|5222.2|5172.2|5223.5|5173.5|5222.2|5172.2|0
1622524500000|2021-06-01 05:15:00|5221|5171|5221|5171|5222.2|5172.2|5221|5171|0
1622524800000|2021-06-01 05:20:00|5221.1|5171.1|5222.3|5172.3|5222.3|5172.3|5221|5171|0
1622525100000|2021-06-01 05:25:00|5221.8|5171.8|5221|5171|5222.3|5172.3|5221|5171|0
1622525400000|2021-06-01 05:30:00|5221.6|5171.6|5223.5|5173.5|5223.5|5173.5|5221.6|5171.6|0
1622525700000|2021-06-01 05:35:00|5223.9|5173.9|5224.1|5174.1|5224.7|5174.7|5223.5|5173.5|0
1622526000000|2021-06-01 05:40:00|5223.9|5173.9|5224.7|5174.7|5224.7|5174.7|5223.5|5173.5|0
1622526300000|2021-06-01 05:45:00|5224.3|5174.3|5224.7|5174.7|5224.8|5174.8|5223.5|5173.5|0
1622526600000|2021-06-01 05:50:00|5224.6|5174.6|5224.6|5174.6|5224.6|5174.6|5224.6|5174.6|0
1622526900000|2021-06-01 05:55:00|5225.1|5175.1|5225.9|5175.9|5225.9|5175.9|5224.6|5174.6|0
1622527200000|2021-06-01 06:00:00|5225.8|5175.8|5225.9|5175.9|5226|5176|5222.2|5172.2|0
1622527500000|2021-06-01 06:05:00|5225.5|5175.5|5222.1|5172.1|5225.5|5175.5|5222.1|5172.1|0
1622527800000|2021-06-01 06:10:00|5221.7|5171.7|5222.2|5172.2|5222.2|5172.2|5219.7|5169.7|0
1622528100000|2021-06-01 06:15:00|5223.4|5173.4|5222.3|5172.3|5223.5|5173.5|5222.2|5172.2|0
1622528400000|2021-06-01 06:20:00|5222.7|5172.7|5222.3|5172.3|5223.5|5173.5|5222.2|5172.2|0
1622528700000|2021-06-01 06:25:00|5222.2|5172.2|5222.2|5172.2|5222.3|5172.3|5220.9|5170.9|0
1622529000000|2021-06-01 06:30:00|5222.1|5172.1|5223.5|5173.5|5224.7|5174.7|5219.7|5169.7|0
1622529300000|2021-06-01 06:35:00|5223.4|5173.4|5228.4|5178.4|5228.4|5178.4|5223.4|5173.4|0
1622529600000|2021-06-01 06:40:00|5228|5178|5228.4|5178.4|5228.5|5178.5|5225.9|5175.9|0
1622529900000|2021-06-01 06:45:00|5228.5|5178.5|5232.1|5182.1|5232.2|5182.2|5228.4|5178.4|0
1622530200000|2021-06-01 06:50:00|5231.7|5181.7|5230.9|5180.9|5232.1|5182.1|5229.6|5179.6|0
1622530500000|2021-06-01 06:55:00|5231.3|5181.3|5229.6|5179.6|5232.1|5182.1|5228.4|5178.4|0
1622530800000|2021-06-01 07:00:00|5231|5181|5239.5|5189.5|5240.7|5190.7|5229.7|5179.7|0
1622531100000|2021-06-01 07:05:00|5239|5189|5213.6|5193.6|5239.5|5195.4|5205|5185|0
1622531400000|2021-06-01 07:10:00|5213.9|5193.9|5213.9|5193.9|5215.1|5195.1|5208.4|5188.4|0
1622531700000|2021-06-01 07:15:00|5213.5|5193.5|5211|5191|5215.4|5195.4|5210.9|5190.9|0
1622532000000|2021-06-01 07:20:00|5211.3|5191.3|5203.8|5183.8|5213.6|5193.6|5203.5|5183.5|0
1622532300000|2021-06-01 07:25:00|5203.7|5183.7|5203.4|5183.4|5205|5185|5201.7|5181.7|0
1622532600000|2021-06-01 07:30:00|5203.8|5183.8|5207.2|5187.2|5207.9|5187.9|5203.8|5183.8|0
1622532900000|2021-06-01 07:35:00|5206.9|5186.9|5206.6|5186.6|5209.1|5189.1|5206.1|5186.1|0
1622533200000|2021-06-01 07:40:00|5206.8|5186.8|5207.8|5187.8|5208.1|5188.1|5206.2|5186.2|0
1622533500000|2021-06-01 07:45:00|5208.9|5188.9|5207.3|5187.3|5211.1|5191.1|5207.3|5187.3|0
1622533800000|2021-06-01 07:50:00|5207.6|5187.6|5212.2|5192.2|5212.4|5192.4|5207.6|5187.6|0
1622534100000|2021-06-01 07:55:00|5211.8|5191.8|5215.3|5195.3|5215.3|5195.3|5210.3|5190.3|0
1622534400000|2021-06-01 08:00:00|5215.1|5195.1|5220.2|5200.2|5220.3|5200.3|5215|5195|0
1622534700000|2021-06-01 08:05:00|5220.3|5200.3|5224|5204|5224.9|5204.9|5220.3|5200.3|0
1622535000000|2021-06-01 08:10:00|5223.7|5203.7|5223.5|5203.5|5225.4|5205.4|5221.9|5201.9|0
1622535300000|2021-06-01 08:15:00|5223.8|5203.8|5221.6|5201.6|5224.9|5204.9|5220.8|5200.8|0
1622535600000|2021-06-01 08:20:00|5221.7|5201.7|5222.6|5202.6|5222.6|5202.6|5219|5199|0
1622535900000|2021-06-01 08:25:00|5222.4|5202.4|5219.8|5199.8|5222.4|5202.4|5219|5199|0
1622536200000|2021-06-01 08:30:00|5220.2|5200.2|5218.7|5198.7|5220.7|5200.7|5216|5196|0
1622536500000|2021-06-01 08:35:00|5218.8|5198.8|5221.4|5201.4|5223.3|5203.3|5218.8|5198.8|0
1622536800000|2021-06-01 08:40:00|5221.2|5201.2|5217.8|5197.8|5221.2|5201.2|5217.8|5197.8|0
1622537100000|2021-06-01 08:45:00|5217.7|5197.7|5214.9|5194.9|5218.9|5198.9|5213|5193|0
1622537400000|2021-06-01 08:50:00|5214.8|5194.8|5215.2|5195.2|5217.4|5197.4|5214.4|5194.4|0
1622537700000|2021-06-01 08:55:00|5215.1|5195.1|5215.9|5195.9|5217.1|5197.1|5214.3|5194.3|0
1622538000000|2021-06-01 09:00:00|5216|5196|5213.4|5193.4|5216.1|5196.1|5211.8|5191.8|0
1622538300000|2021-06-01 09:05:00|5213.3|5193.3|5215.8|5195.8|5215.8|5195.8|5212.5|5192.5|0
1622538600000|2021-06-01 09:10:00|5215.9|5195.9|5215.3|5195.3|5217.3|5197.3|5215.3|5195.3|0
1622538900000|2021-06-01 09:15:00|5214.9|5194.9|5215.1|5195.1|5217.1|5197.1|5214.9|5194.9|0
1622539200000|2021-06-01 09:20:00|5215|5195|5216.4|5196.4|5218|5198|5215|5195|0
1622539500000|2021-06-01 09:25:00|5216.5|5196.5|5216.2|5196.2|5217.2|5197.2|5213.7|5193.7|0
1622539800000|2021-06-01 09:30:00|5216.1|5196.1|5212.2|5192.2|5216.1|5196.1|5212.2|5192.2|0
1622540100000|2021-06-01 09:35:00|5211.9|5191.9|5215.1|5195.1|5215.4|5195.4|5211.7|5191.7|0
1622540400000|2021-06-01 09:40:00|5214.8|5194.8|5217.1|5197.1|5217.4|5197.4|5213.8|5193.8|0
1622540700000|2021-06-01 09:45:00|5217.2|5197.2|5218.7|5198.7|5218.7|5198.7|5216.3|5196.3|0
1622541000000|2021-06-01 09:50:00|5218.8|5198.8|5219.8|5199.8|5219.8|5199.8|5218.3|5198.3|0
1622541300000|2021-06-01 09:55:00|5219.7|5199.7|5220.5|5200.5|5221.5|5201.5|5219.7|5199.7|0
1622541600000|2021-06-01 10:00:00|5220.6|5200.6|5220.3|5200.3|5221.7|5201.7|5220.3|5200.3|0
1622541900000|2021-06-01 10:05:00|5220.4|5200.4|5220.3|5200.3|5221.3|5201.3|5220.1|5200.1|0
1622542200000|2021-06-01 10:10:00|5220.1|5200.1|5221.7|5201.7|5223|5203|5220.1|5200.1|0
1622542500000|2021-06-01 10:15:00|5221.5|5201.5|5221.8|5201.8|5222.5|5202.5|5221.3|5201.3|0
1622542800000|2021-06-01 10:20:00|5222.1|5202.1|5220.2|5200.2|5222.7|5202.7|5219.9|5199.9|0
1622543100000|2021-06-01 10:25:00|5220.3|5200.3|5222.9|5202.9|5223.1|5203.1|5220.3|5200.3|0
1622543400000|2021-06-01 10:30:00|5222.8|5202.8|5222.5|5202.5|5223.4|5203.4|5221.5|5201.5|0
1622543700000|2021-06-01 10:35:00|5222.2|5202.2|5220.3|5200.3|5222.2|5202.2|5219.5|5199.5|0
1622544000000|2021-06-01 10:40:00|5220.1|5200.1|5221.5|5201.5|5222|5202|5219.7|5199.7|0
1622544300000|2021-06-01 10:45:00|5221.6|5201.6|5219.9|5199.9|5221.9|5201.9|5218.8|5198.8|0
1622544600000|2021-06-01 10:50:00|5219.8|5199.8|5219.7|5199.7|5221|5201|5219.6|5199.6|0
1622544900000|2021-06-01 10:55:00|5219.5|5199.5|5218.8|5198.8|5219.6|5199.6|5218.3|5198.3|0
1622545200000|2021-06-01 11:00:00|5218.9|5198.9|5222.6|5202.6|5223.1|5203.1|5218.7|5198.7|0
1622545500000|2021-06-01 11:05:00|5222.4|5202.4|5223.6|5203.6|5223.8|5203.8|5222.2|5202.2|0
1622545800000|2021-06-01 11:10:00|5223.4|5203.4|5223.1|5203.1|5223.7|5203.7|5222.3|5202.3|0
1622546100000|2021-06-01 11:15:00|5223.2|5203.2|5223.8|5203.8|5223.9|5203.9|5222.5|5202.5|0
1622546400000|2021-06-01 11:20:00|5223.9|5203.9|5223.6|5203.6|5224.1|5204.1|5223|5203|0
1622546700000|2021-06-01 11:25:00|5223.5|5203.5|5225.9|5205.9|5225.9|5205.9|5222.4|5202.4|0
1622547000000|2021-06-01 11:30:00|5225.8|5205.8|5225.5|5205.5|5226.1|5206.1|5224.7|5204.7|0
1622547300000|2021-06-01 11:35:00|5225.6|5205.6|5225.8|5205.8|5226.5|5206.5|5225|5205|0
1622547600000|2021-06-01 11:40:00|5225.9|5205.9|5227.8|5207.8|5227.8|5207.8|5225.9|5205.9|0
1622547900000|2021-06-01 11:45:00|5228|5208|5227.1|5207.1|5228.3|5208.3|5227|5207|0
1622548200000|2021-06-01 11:50:00|5227.3|5207.3|5229.9|5209.9|5230|5210|5227.2|5207.2|0
1622548500000|2021-06-01 11:55:00|5230|5210|5229.2|5209.2|5231.4|5211.4|5229.2|5209.2|0
1622548800000|2021-06-01 12:00:00|5229.1|5209.1|5231.8|5211.8|5231.8|5211.8|5229.1|5209.1|0
1622549100000|2021-06-01 12:05:00|5231.6|5211.6|5233.5|5213.5|5233.5|5213.5|5231.3|5211.3|0
1622549400000|2021-06-01 12:10:00|5233.2|5213.2|5231.1|5211.1|5234|5214|5231.1|5211.1|0
1622549700000|2021-06-01 12:15:00|5230.9|5210.9|5231.7|5211.7|5231.8|5211.8|5230.5|5210.5|0
1622550000000|2021-06-01 12:20:00|5231.6|5211.6|5232.1|5212.1|5232.5|5212.5|5231.3|5211.3|0
1622550300000|2021-06-01 12:25:00|5232.2|5212.2|5232.9|5212.9|5232.9|5212.9|5230.8|5210.8|0
1622550600000|2021-06-01 12:30:00|5233.1|5213.1|5232.1|5212.1|5233.3|5213.3|5231.7|5211.7|0
1622550900000|2021-06-01 12:35:00|5232.2|5212.2|5232.8|5212.8|5233.5|5213.5|5232.1|5212.1|0
1622551200000|2021-06-01 12:40:00|5232.6|5212.6|5233.3|5213.3|5233.3|5213.3|5231.7|5211.7|0
1622551500000|2021-06-01 12:45:00|5233.1|5213.1|5235.8|5215.8|5235.8|5215.8|5231.5|5211.5|0
1622551800000|2021-06-01 12:50:00|5236.1|5216.1|5235.6|5215.6|5237.4|5217.4|5235.5|5215.5|0
1622552100000|2021-06-01 12:55:00|5235.9|5215.9|5236.3|5216.3|5236.3|5216.3|5235.3|5215.3|0
1622552400000|2021-06-01 13:00:00|5236.4|5216.4|5239.1|5219.1|5239.3|5219.3|5236.4|5216.4|0
1622552700000|2021-06-01 13:05:00|5238.7|5218.7|5239.5|5219.5|5239.5|5219.5|5238.4|5218.4|0
1622553000000|2021-06-01 13:10:00|5239.6|5219.6|5236.5|5216.5|5240.6|5220.6|5236.5|5216.5|0
1622553300000|2021-06-01 13:15:00|5236.6|5216.6|5236.2|5216.2|5236.6|5216.6|5235.5|5215.5|0
1622553600000|2021-06-01 13:20:00|5236.3|5216.3|5232.3|5212.3|5236.4|5216.4|5230.6|5210.6|0
1622553900000|2021-06-01 13:25:00|5232.4|5212.4|5234.7|5214.7|5234.7|5214.7|5231.9|5211.9|0
1622554200000|2021-06-01 13:30:00|5234.9|5214.9|5240.4|5220.4|5240.8|5220.8|5234.8|5214.8|0
1622554500000|2021-06-01 13:35:00|5240.5|5220.5|5240|5220|5242.9|5222.9|5238.8|5218.8|0
1622554800000|2021-06-01 13:40:00|5239.9|5219.9|5240.6|5220.6|5241.3|5221.3|5239.3|5219.3|0
1622555100000|2021-06-01 13:45:00|5240.5|5220.5|5242.1|5222.1|5242.2|5222.2|5238.4|5218.4|0
1622555400000|2021-06-01 13:50:00|5242.2|5222.2|5239.9|5219.9|5243.5|5223.5|5239.6|5219.6|0
1622555700000|2021-06-01 13:55:00|5239.7|5219.7|5240.6|5220.6|5242|5222|5239|5219|0
1622556000000|2021-06-01 14:00:00|5241.4|5221.4|5238|5218|5244.4|5224.4|5238|5218|0
1622556300000|2021-06-01 14:05:00|5237.9|5217.9|5235.2|5215.2|5237.9|5217.9|5233.3|5213.3|0
1622556600000|2021-06-01 14:10:00|5235.4|5215.4|5232.8|5212.8|5235.4|5215.4|5232.4|5212.4|0
1622556900000|2021-06-01 14:15:00|5232.5|5212.5|5229.7|5209.7|5232.5|5212.5|5229.1|5209.1|0
1622557200000|2021-06-01 14:20:00|5229.4|5209.4|5229.4|5209.4|5230.5|5210.5|5226.7|5206.7|0
1622557500000|2021-06-01 14:25:00|5229.6|5209.6|5234.5|5214.5|5234.5|5214.5|5229.6|5209.6|0
1622557800000|2021-06-01 14:30:00|5234.6|5214.6|5234.1|5214.1|5235.3|5215.3|5232.8|5212.8|0
1622558100000|2021-06-01 14:35:00|5234.2|5214.2|5227.5|5207.5|5234.5|5214.5|5226|5206|0
1622558400000|2021-06-01 14:40:00|5227.7|5207.7|5230.7|5210.7|5231|5211|5227.1|5207.1|0
1622558700000|2021-06-01 14:45:00|5230.6|5210.6|5227.4|5207.4|5230.6|5210.6|5227.4|5207.4|0
1622559000000|2021-06-01 14:50:00|5227.5|5207.5|5227.6|5207.6|5229.2|5209.2|5227.2|5207.2|0
1622559300000|2021-06-01 14:55:00|5227.5|5207.5|5227.2|5207.2|5228|5208|5226.7|5206.7|0
1622559600000|2021-06-01 15:00:00|5227.3|5207.3|5228.8|5208.8|5230.2|5210.2|5227.3|5207.3|0
1622559900000|2021-06-01 15:05:00|5229|5209|5229.9|5209.9|5230|5210|5228.2|5208.2|0
1622560200000|2021-06-01 15:10:00|5229.8|5209.8|5229|5209|5230.1|5210.1|5228.7|5208.7|0
1622560500000|2021-06-01 15:15:00|5228.7|5208.7|5229.3|5209.3|5229.9|5209.9|5228.1|5208.1|0
1622560800000|2021-06-01 15:20:00|5229.9|5209.9|5229|5209|5232.1|5212.1|5227.6|5207.6|0
1622561100000|2021-06-01 15:25:00|5228.9|5208.9|5227.2|5207.2|5230|5210|5227.2|5207.2|0
1622561400000|2021-06-01 15:30:00|5244.3|5194.3|5243|5193|5245.4|5195.4|5240.6|5190.6|0
1622561700000|2021-06-01 15:35:00|5243.1|5193.1|5249.2|5199.2|5249.3|5199.3|5243|5193|0
1622562000000|2021-06-01 15:40:00|5249.3|5199.3|5248|5198|5249.3|5199.3|5248|5198|0
1622562300000|2021-06-01 15:45:00|5247.5|5197.5|5245.5|5195.5|5247.5|5197.5|5244.1|5194.1|0
1622562600000|2021-06-01 15:50:00|5245.4|5195.4|5246.7|5196.7|5246.7|5196.7|5244.2|5194.2|0
1622562900000|2021-06-01 15:55:00|5246.8|5196.8|5248|5198|5248|5198|5246.8|5196.8|0
1622563200000|2021-06-01 16:00:00|5247.9|5197.9|5245.4|5195.4|5248|5198|5245.4|5195.4|0
1622563500000|2021-06-01 16:05:00|5245.9|5195.9|5244.1|5194.1|5247.9|5197.9|5244.1|5194.1|0
1622563800000|2021-06-01 16:10:00|5242.9|5192.9|5242.9|5192.9|5244.1|5194.1|5242.8|5192.8|0
1622564100000|2021-06-01 16:15:00|5242.8|5192.8|5242.8|5192.8|5242.9|5192.9|5241.5|5191.5|0
1622564400000|2021-06-01 16:20:00|5242.9|5192.9|5246.6|5196.6|5246.6|5196.6|5242.8|5192.8|0
1622564700000|2021-06-01 16:25:00|5246.5|5196.5|5245.4|5195.4|5246.6|5196.6|5245.3|5195.3|0
1622565000000|2021-06-01 16:30:00|5245.3|5195.3|5245.3|5195.3|5245.4|5195.4|5244.1|5194.1|0
1622565300000|2021-06-01 16:35:00|5245.4|5195.4|5245.3|5195.3|5246.6|5196.6|5245.3|5195.3|0
1622565600000|2021-06-01 16:40:00|5245.4|5195.4|5245.4|5195.4|5246.7|5196.7|5245.3|5195.3|0
1622565900000|2021-06-01 16:45:00|5246.6|5196.6|5245.4|5195.4|5246.7|5196.7|5245.4|5195.4|0
1622566200000|2021-06-01 16:50:00|5245.3|5195.3|5244|5194|5245.4|5195.4|5242.8|5192.8|0
1622566500000|2021-06-01 16:55:00|5243.6|5193.6|5245.2|5195.2|5245.2|5195.2|5242.7|5192.7|0
1622566800000|2021-06-01 17:00:00|5244|5194|5241.4|5191.4|5245.2|5195.2|5241.4|5191.4|0
1622567100000|2021-06-01 17:05:00|5241.3|5191.3|5242.6|5192.6|5242.6|5192.6|5240|5190|0
1622567400000|2021-06-01 17:10:00|5242.5|5192.5|5242.5|5192.5|5242.6|5192.6|5241.3|5191.3|0
1622567700000|2021-06-01 17:15:00|5242.6|5192.6|5241.3|5191.3|5242.6|5192.6|5240.7|5190.7|0
1622568000000|2021-06-01 17:20:00|5240.8|5190.8|5240.1|5190.1|5241.3|5191.3|5238.8|5188.8|0
1622568300000|2021-06-01 17:25:00|5240|5190|5240.1|5190.1|5241.3|5191.3|5240|5190|0
1622568600000|2021-06-01 17:30:00|5240|5190|5241.4|5191.4|5241.4|5191.4|5240|5190|0
1622568900000|2021-06-01 17:35:00|5241.3|5191.3|5241.4|5191.4|5241.4|5191.4|5240.1|5190.1|0
1622569200000|2021-06-01 17:40:00|5241.3|5191.3|5240|5190|5241.4|5191.4|5240|5190|0
1622569500000|2021-06-01 17:45:00|5240.1|5190.1|5242.5|5192.5|5242.6|5192.6|5240|5190|0
1622569800000|2021-06-01 17:50:00|5242.6|5192.6|5243.7|5193.7|5243.7|5193.7|5242.5|5192.5|0
1622570100000|2021-06-01 17:55:00|5242.5|5192.5|5246.3|5196.3|5246.3|5196.3|5242.5|5192.5|0
1622570400000|2021-06-01 18:00:00|5246.2|5196.2|5248.8|5198.8|5248.8|5198.8|5245|5195|0
1622570700000|2021-06-01 18:05:00|5250|5200|5247.5|5197.5|5250.1|5200.1|5247.5|5197.5|0
1622571000000|2021-06-01 18:10:00|5248|5198|5247.5|5197.5|5248.8|5198.8|5247.5|5197.5|0
1622571300000|2021-06-01 18:15:00|5247.6|5197.6|5248.8|5198.8|5248.8|5198.8|5247.5|5197.5|0
1622571600000|2021-06-01 18:20:00|5248.4|5198.4|5249|5199|5249|5199|5247.6|5197.6|0
1622571900000|2021-06-01 18:25:00|5248.9|5198.9|5250.2|5200.2|5250.2|5200.2|5248.9|5198.9|0
1622572200000|2021-06-01 18:30:00|5249.7|5199.7|5250.2|5200.2|5250.2|5200.2|5248.9|5198.9|0
1622572500000|2021-06-01 18:35:00|5250.3|5200.3|5251.5|5201.5|5252.8|5202.8|5250.2|5200.2|0
1622572800000|2021-06-01 18:40:00|5252|5202|5252.7|5202.7|5252.8|5202.8|5251.5|5201.5|0
1622573100000|2021-06-01 18:45:00|5252.3|5202.3|5252.8|5202.8|5252.8|5202.8|5251.5|5201.5|0
1622573400000|2021-06-01 18:50:00|5252.7|5202.7|5252.7|5202.7|5252.8|5202.8|5252.1|5202.1|0
1622573700000|2021-06-01 18:55:00|5252.8|5202.8|5252.8|5202.8|5252.8|5202.8|5252.7|5202.7|0
1622574000000|2021-06-01 19:00:00|5252.5|5202.5|5252.8|5202.8|5252.8|5202.8|5251.5|5201.5|0
1622574300000|2021-06-01 19:05:00|5252.7|5202.7|5250.2|5200.2|5252.8|5202.8|5250.2|5200.2|0
1622574600000|2021-06-01 19:10:00|5250.3|5200.3|5249|5199|5250.3|5200.3|5248.9|5198.9|0
1622574900000|2021-06-01 19:15:00|5248.9|5198.9|5247.8|5197.8|5249|5199|5247.7|5197.7|0
1622575200000|2021-06-01 19:20:00|5247.7|5197.7|5251.5|5201.5|5252.7|5202.7|5247.7|5197.7|0
1622575500000|2021-06-01 19:25:00|5251.4|5201.4|5248.9|5198.9|5252.7|5202.7|5248.9|5198.9|0
1622575800000|2021-06-01 19:30:00|5248.4|5198.4|5246.3|5196.3|5248.4|5198.4|5245|5195|0
1622576100000|2021-06-01 19:35:00|5246.8|5196.8|5246.3|5196.3|5247.5|5197.5|5245|5195|0
1622576400000|2021-06-01 19:40:00|5246.2|5196.2|5246.3|5196.3|5246.3|5196.3|5245|5195|0
1622576700000|2021-06-01 19:45:00|5246.2|5196.2|5248.9|5198.9|5250.1|5200.1|5246.2|5196.2|0
1622577000000|2021-06-01 19:50:00|5249.2|5199.2|5247.6|5197.6|5249.5|5199.5|5247.5|5197.5|0
1622577300000|2021-06-01 19:55:00|5247.7|5197.7|5245|5195|5247.7|5197.7|5241.4|5191.4|0
1622577600000|2021-06-01 20:00:00|5243.8|5193.8|5244.3|5194.3|5244.8|5194.8|5242.6|5192.6|0
1622577900000|2021-06-01 20:05:00|5244|5194|5247.1|5197.1|5247.1|5197.1|5244|5194|0
1622578200000|2021-06-01 20:10:00|5247.2|5197.2|5245.4|5195.4|5247.7|5197.7|5245|5195|0
1622578500000|2021-06-01 20:15:00|5245.3|5195.3|5245.5|5195.5|5245.8|5195.8|5245.1|5195.1|0
1622578800000|2021-06-01 20:20:00|5245.7|5195.7|5245.4|5195.4|5246.1|5196.1|5245.3|5195.3|0
1622579100000|2021-06-01 20:25:00|5245.7|5195.7|5245.4|5195.4|5245.7|5195.7|5245.3|5195.3|0
1622579400000|2021-06-01 20:30:00|5245|5195|5244.8|5194.8|5245.3|5195.3|5244.4|5194.4|0
1622579700000|2021-06-01 20:35:00|5244.4|5194.4|5245|5195|5245.6|5195.6|5244.4|5194.4|0
1622580000000|2021-06-01 20:40:00|5244.8|5194.8|5244.4|5194.4|5245.3|5195.3|5244.2|5194.2|0
1622580300000|2021-06-01 20:45:00|5244.8|5194.8|5243.1|5193.1|5245|5195|5243.1|5193.1|0
1622580600000|2021-06-01 20:50:00|5243.4|5193.4|5243.4|5193.4|5243.6|5193.6|5242.5|5192.5|0
1622580900000|2021-06-01 20:55:00|5243.1|5193.1|5243.6|5193.6|5243.9|5193.9|5243.1|5193.1|0
1622581200000|2021-06-01 21:00:00|5243.8|5193.8|5243.8|5193.8|5243.9|5193.9|5243.8|5193.8|0
1622581500000|2021-06-01 21:05:00|5243.5|5193.5|5243.6|5193.6|5243.6|5193.6|5243.5|5193.5|1500
1622582100000|2021-06-01 21:15:00|||||||||1500
1622582400000|2021-06-01 21:20:00|5243.9|5193.9|5243.5|5193.5|5243.9|5193.9|5243.5|5193.5|0
1622582700000|2021-06-01 21:25:00|5243.9|5193.9|5244|5194|5244|5194|5243.6|5193.6|0
1622583000000|2021-06-01 21:30:00|5243.9|5193.9|5244|5194|5244.5|5194.5|5243.9|5193.9|0
1622583300000|2021-06-01 21:35:00|5243.9|5193.9|5243.6|5193.6|5243.9|5193.9|5243.6|5193.6|0
1622583600000|2021-06-01 21:40:00|5243.9|5193.9|5243.3|5193.3|5243.9|5193.9|5243.3|5193.3|0
1622583900000|2021-06-01 21:45:00|5242.9|5192.9|5242.9|5192.9|5243.3|5193.3|5242.8|5192.8|0
1622584200000|2021-06-01 21:50:00|5243.2|5193.2|5243.2|5193.2|5243.2|5193.2|5243.2|5193.2|0
1622584500000|2021-06-01 21:55:00|5243.3|5193.3|5243.3|5193.3|5243.3|5193.3|5243.2|5193.2|0
1622584800000|2021-06-01 22:00:00|5243.2|5193.2|5239.3|5189.3|5243.9|5193.9|5238.9|5188.9|0
1622585100000|2021-06-01 22:05:00|5239.5|5189.5|5237.9|5187.9|5240|5190|5235.3|5185.3|0
1622585400000|2021-06-01 22:10:00|5238.1|5188.1|5237.7|5187.7|5238.5|5188.5|5237.6|5187.6|0
1622585700000|2021-06-01 22:15:00|5237.9|5187.9|5238.6|5188.6|5239.8|5189.8|5237.6|5187.6|0
1622586000000|2021-06-01 22:20:00|5238.7|5188.7|5238.6|5188.6|5239.8|5189.8|5238.4|5188.4|0
1622586300000|2021-06-01 22:25:00|5238.9|5188.9|5238.4|5188.4|5239.3|5189.3|5238.1|5188.1|0
1622586600000|2021-06-01 22:30:00|5238.2|5188.2|5238.6|5188.6|5239|5189|5237.6|5187.6|0
1622586900000|2021-06-01 22:35:00|5238.5|5188.5|5236.2|5186.2|5238.5|5188.5|5236.2|5186.2|0
1622587200000|2021-06-01 22:40:00|5235.9|5185.9|5236.5|5186.5|5236.7|5186.7|5234.8|5184.8|0
1622587500000|2021-06-01 22:45:00|5236.4|5186.4|5235.3|5185.3|5236.5|5186.5|5235.3|5185.3|0
1622587800000|2021-06-01 22:50:00|5235.4|5185.4|5236.2|5186.2|5236.2|5186.2|5235.3|5185.3|0
1622588100000|2021-06-01 22:55:00|5235.9|5185.9|5235|5185|5235.9|5185.9|5234.5|5184.5|0
1622588400000|2021-06-01 23:00:00|5234.8|5184.8|5236.7|5186.7|5236.7|5186.7|5233.9|5183.9|0
1622588700000|2021-06-01 23:05:00|5236.5|5186.5|5236.1|5186.1|5236.5|5186.5|5234.8|5184.8|0
1622589000000|2021-06-01 23:10:00|5236.2|5186.2|5235.6|5185.6|5236.8|5186.8|5235.6|5185.6|0
1622589300000|2021-06-01 23:15:00|5235.5|5185.5|5235.8|5185.8|5236.5|5186.5|5235|5185|0
1622589600000|2021-06-01 23:20:00|5235.6|5185.6|5235.9|5185.9|5235.9|5185.9|5235|5185|0
1622589900000|2021-06-01 23:25:00|5236.1|5186.1|5236.7|5186.7|5237|5187|5235.9|5185.9|0
1622590200000|2021-06-01 23:30:00|5236.5|5186.5|5237.9|5187.9|5237.9|5187.9|5236.5|5186.5|0
1622590500000|2021-06-01 23:35:00|5238.1|5188.1|5238.1|5188.1|5239.1|5189.1|5237.9|5187.9|0
1622590800000|2021-06-01 23:40:00|5238.2|5188.2|5238.1|5188.1|5238.5|5188.5|5237.6|5187.6|0
1622591100000|2021-06-01 23:45:00|5238.4|5188.4|5237.5|5187.5|5238.4|5188.4|5236.7|5186.7|0
1622591400000|2021-06-01 23:50:00|5237.3|5187.3|5238.4|5188.4|5238.4|5188.4|5237|5187|0
1622591700000|2021-06-01 23:55:00|5238.5|5188.5|5239.5|5189.5|5239.5|5189.5|5238.1|5188.1|0
1622592000000|2021-06-02 00:00:00|5239.3|5189.3|5240.4|5190.4|5241.8|5191.8|5238.1|5188.1|0
1622592300000|2021-06-02 00:05:00|5240.3|5190.3|5239.8|5189.8|5240.4|5190.4|5237.4|5187.4|0
1622592600000|2021-06-02 00:10:00|5240.2|5190.2|5241.8|5191.8|5241.8|5191.8|5238.5|5188.5|0
1622592900000|2021-06-02 00:15:00|5241.9|5191.9|5248.6|5198.6|5248.6|5198.6|5241.6|5191.6|0
1622593200000|2021-06-02 00:20:00|5248|5198|5246.2|5196.2|5248.7|5198.7|5246.2|5196.2|0
1622593500000|2021-06-02 00:25:00|5246.6|5196.6|5247.4|5197.4|5247.4|5197.4|5246.2|5196.2|0
1622593800000|2021-06-02 00:30:00|5247|5197|5247.4|5197.4|5248.7|5198.7|5246.2|5196.2|0
1622594100000|2021-06-02 00:35:00|5247.6|5197.6|5247.4|5197.4|5248.6|5198.6|5247.4|5197.4|0
1622594400000|2021-06-02 00:40:00|5247.6|5197.6|5247.4|5197.4|5248.6|5198.6|5246.1|5196.1|0
1622594700000|2021-06-02 00:45:00|5247.1|5197.1|5247.4|5197.4|5247.4|5197.4|5246.1|5196.1|0
1622595000000|2021-06-02 00:50:00|5247.8|5197.8|5251.1|5201.1|5251.1|5201.1|5247.4|5197.4|0
1622595300000|2021-06-02 00:55:00|5251.5|5201.5|5251.1|5201.1|5252.3|5202.3|5251|5201|0
1622595600000|2021-06-02 01:00:00|5251|5201|5251.1|5201.1|5251.1|5201.1|5249.8|5199.8|0
1622595900000|2021-06-02 01:05:00|5251|5201|5249.8|5199.8|5251.1|5201.1|5249.8|5199.8|0
1622596200000|2021-06-02 01:10:00|5250.3|5200.3|5252.3|5202.3|5252.3|5202.3|5250.3|5200.3|0
1622596500000|2021-06-02 01:15:00|5251.8|5201.8|5252.3|5202.3|5252.3|5202.3|5249.8|5199.8|0
1622596800000|2021-06-02 01:20:00|5251.8|5201.8|5252.3|5202.3|5252.3|5202.3|5251|5201|0
1622597100000|2021-06-02 01:25:00|5251.8|5201.8|5249.8|5199.8|5252.3|5202.3|5249.8|5199.8|0
1622597400000|2021-06-02 01:30:00|5250|5200|5249.8|5199.8|5252.2|5202.2|5248.5|5198.5|0
1622597700000|2021-06-02 01:35:00|5249.7|5199.7|5251|5201|5251|5201|5248.5|5198.5|0
1622598000000|2021-06-02 01:40:00|5252.2|5202.2|5252.9|5202.9|5253.5|5203.5|5251|5201|0
1622598300000|2021-06-02 01:45:00|5252.8|5202.8|5252.2|5202.2|5253.5|5203.5|5251|5201|0
1622598600000|2021-06-02 01:50:00|5252.5|5202.5|5251.6|5201.6|5253.5|5203.5|5250.9|5200.9|0
1622598900000|2021-06-02 01:55:00|5251.8|5201.8|5250.9|5200.9|5252.2|5202.2|5250.9|5200.9|0
1622599200000|2021-06-02 02:00:00|5251|5201|5249.6|5199.6|5252.2|5202.2|5249|5199|0
1622599500000|2021-06-02 02:05:00|5249.7|5199.7|5249.7|5199.7|5249.7|5199.7|5248.4|5198.4|0
1622599800000|2021-06-02 02:10:00|5249.8|5199.8|5249.7|5199.7|5249.8|5199.8|5249.7|5199.7|0
1622600100000|2021-06-02 02:15:00|5250.2|5200.2|5249.7|5199.7|5250.9|5200.9|5249.7|5199.7|0
1622600400000|2021-06-02 02:20:00|5250.2|5200.2|5252.2|5202.2|5252.2|5202.2|5250.2|5200.2|0
1622600700000|2021-06-02 02:25:00|5252.3|5202.3|5252.3|5202.3|5252.3|5202.3|5251.6|5201.6|0
1622601000000|2021-06-02 02:30:00|5251.7|5201.7|5252.3|5202.3|5252.3|5202.3|5251.1|5201.1|0
1622601300000|2021-06-02 02:35:00|5252.1|5202.1|5252.3|5202.3|5252.3|5202.3|5251.1|5201.1|0
1622601600000|2021-06-02 02:40:00|5252.1|5202.1|5251.7|5201.7|5252.3|5202.3|5251.1|5201.1|0
1622601900000|2021-06-02 02:45:00|5251.1|5201.1|5251.1|5201.1|5252.3|5202.3|5251|5201|0
1622602200000|2021-06-02 02:50:00|5251|5201|5249.8|5199.8|5251.1|5201.1|5249.8|5199.8|0
1622602500000|2021-06-02 02:55:00|5249.6|5199.6|5247.3|5197.3|5249.8|5199.8|5247.3|5197.3|0
1622602800000|2021-06-02 03:00:00|5248.5|5198.5|5247.3|5197.3|5248.5|5198.5|5247.3|5197.3|0
1622603100000|2021-06-02 03:05:00|5248.5|5198.5|5249.8|5199.8|5249.8|5199.8|5248.5|5198.5|0
1622603400000|2021-06-02 03:10:00|5250.3|5200.3|5251|5201|5252.3|5202.3|5250.3|5200.3|0
1622603700000|2021-06-02 03:15:00|5251.1|5201.1|5251|5201|5252.3|5202.3|5251|5201|0
1622604000000|2021-06-02 03:20:00|5251.1|5201.1|5251.1|5201.1|5252.3|5202.3|5249.8|5199.8|0
1622604300000|2021-06-02 03:25:00|5251.3|5201.3|5249.8|5199.8|5252.3|5202.3|5249.8|5199.8|0
1622604600000|2021-06-02 03:30:00|5249.7|5199.7|5249.7|5199.7|5249.8|5199.8|5248.5|5198.5|0
1622604900000|2021-06-02 03:35:00|5249.3|5199.3|5248.5|5198.5|5250.4|5200.4|5248.5|5198.5|0
1622605500000|2021-06-02 03:45:00|5249|5199|5249.8|5199.8|5249.8|5199.8|5248.5|5198.5|0
1622605800000|2021-06-02 03:50:00|5249.7|5199.7|5249.8|5199.8|5249.8|5199.8|5249.1|5199.1|0
1622606100000|2021-06-02 03:55:00|5249.7|5199.7|5249.7|5199.7|5249.8|5199.8|5249.1|5199.1|0
1622606400000|2021-06-02 04:00:00|5249.8|5199.8|5248.5|5198.5|5249.8|5199.8|5248.5|5198.5|0
1622606700000|2021-06-02 04:05:00|5248.4|5198.4|5247.2|5197.2|5248.5|5198.5|5247.2|5197.2|0
1622607000000|2021-06-02 04:10:00|5247.7|5197.7|5248.5|5198.5|5248.5|5198.5|5247.2|5197.2|0
1622607300000|2021-06-02 04:15:00|5248|5198|5248.5|5198.5|5248.5|5198.5|5247.2|5197.2|0
1622607600000|2021-06-02 04:20:00|5248.9|5198.9|5247.2|5197.2|5249.7|5199.7|5247.2|5197.2|0
1622607900000|2021-06-02 04:25:00|5247.7|5197.7|5247.2|5197.2|5248.4|5198.4|5247.2|5197.2|0
1622608200000|2021-06-02 04:30:00|5247.7|5197.7|5247.2|5197.2|5248.4|5198.4|5247.2|5197.2|0
1622608800000|2021-06-02 04:40:00|5247.8|5197.8|5249.7|5199.7|5249.7|5199.7|5247.8|5197.8|0
1622609100000|2021-06-02 04:45:00|5249.4|5199.4|5248.4|5198.4|5249.7|5199.7|5248.4|5198.4|0
1622609400000|2021-06-02 04:50:00|5248.2|5198.2|5248.4|5198.4|5248.4|5198.4|5247.2|5197.2|0
1622610000000|2021-06-02 05:00:00|5247.9|5197.9|5247.2|5197.2|5248.5|5198.5|5247.2|5197.2|0
1622610300000|2021-06-02 05:05:00|5247.3|5197.3|5251|5201|5251|5201|5247.2|5197.2|0
1622610600000|2021-06-02 05:10:00|5250.5|5200.5|5249.7|5199.7|5251|5201|5249.7|5199.7|0
1622610900000|2021-06-02 05:15:00|5249.8|5199.8|5249.7|5199.7|5251|5201|5249.7|5199.7|0
1622611200000|2021-06-02 05:20:00|5249.8|5199.8|5248.5|5198.5|5249.8|5199.8|5248.5|5198.5|0
1622611800000|2021-06-02 05:30:00|5249|5199|5249.7|5199.7|5249.8|5199.8|5249|5199|0
1622612100000|2021-06-02 05:35:00|5249.8|5199.8|5251|5201|5251|5201|5249.8|5199.8|0
1622612400000|2021-06-02 05:40:00|5249.8|5199.8|5251|5201|5251|5201|5249.8|5199.8|0
1622612700000|2021-06-02 05:45:00|5251.1|5201.1|5251|5201|5251.1|5201.1|5251|5201|0
1622613000000|2021-06-02 05:50:00|5249.8|5199.8|5249.8|5199.8|5251|5201|5249.8|5199.8|0
1622613300000|2021-06-02 05:55:00|5251|5201|5249.7|5199.7|5251|5201|5249.7|5199.7|0
1622613600000|2021-06-02 06:00:00|5249.2|5199.2|5247.2|5197.2|5249.7|5199.7|5246|5196|0
1622613900000|2021-06-02 06:05:00|5246.7|5196.7|5246|5196|5247.3|5197.3|5246|5196|0
1622614200000|2021-06-02 06:10:00|5245.5|5195.5|5244.8|5194.8|5246|5196|5244.7|5194.7|0
1622614500000|2021-06-02 06:15:00|5244.6|5194.6|5243.6|5193.6|5244.8|5194.8|5243.6|5193.6|0
1622614800000|2021-06-02 06:20:00|5244.8|5194.8|5244.8|5194.8|5244.8|5194.8|5243.6|5193.6|0
1622615100000|2021-06-02 06:25:00|5244.6|5194.6|5243.5|5193.5|5244.8|5194.8|5242.3|5192.3|0
1622615400000|2021-06-02 06:30:00|5243.1|5193.1|5243.5|5193.5|5243.6|5193.6|5242.3|5192.3|0
1622615700000|2021-06-02 06:35:00|5243.6|5193.6|5243.5|5193.5|5244.8|5194.8|5243.5|5193.5|0
1622616000000|2021-06-02 06:40:00|5243.4|5193.4|5242.3|5192.3|5243.5|5193.5|5242.2|5192.2|0
1622616300000|2021-06-02 06:45:00|5242.2|5192.2|5244.7|5194.7|5244.8|5194.8|5242.2|5192.2|0
1622616600000|2021-06-02 06:50:00|5244.8|5194.8|5246|5196|5246.1|5196.1|5243.5|5193.5|0
1622616900000|2021-06-02 06:55:00|5245.6|5195.6|5248.4|5198.4|5248.4|5198.4|5244.8|5194.8|0
1622617200000|2021-06-02 07:00:00|5248|5198|5249.8|5199.8|5252.2|5202.2|5241.1|5191.1|0
1622617500000|2021-06-02 07:05:00|5250.2|5200.2|5212.3|5192.3|5255.9|5205.9|5208.5|5188.5|0
1622617800000|2021-06-02 07:10:00|5212.2|5192.2|5220|5200|5220|5200|5211.7|5191.7|0
1622618100000|2021-06-02 07:15:00|5220.2|5200.2|5211.6|5191.6|5220.7|5200.7|5211.6|5191.6|0
1622618400000|2021-06-02 07:20:00|5211.4|5191.4|5216.7|5196.7|5218.4|5198.4|5208.7|5188.7|0
1622618700000|2021-06-02 07:25:00|5216.4|5196.4|5209.4|5189.4|5216.4|5196.4|5208.1|5188.1|0
1622619000000|2021-06-02 07:30:00|5209.6|5189.6|5211.9|5191.9|5212.3|5192.3|5207.2|5187.2|0
1622619300000|2021-06-02 07:35:00|5211.4|5191.4|5210.4|5190.4|5211.4|5191.4|5209.3|5189.3|0
1622619600000|2021-06-02 07:40:00|5210.6|5190.6|5207.6|5187.6|5211.1|5191.1|5206.7|5186.7|0
1622619900000|2021-06-02 07:45:00|5207.7|5187.7|5208.7|5188.7|5208.9|5188.9|5205.8|5185.8|0
1622620200000|2021-06-02 07:50:00|5208.8|5188.8|5213.1|5193.1|5213.1|5193.1|5208.8|5188.8|0
1622620500000|2021-06-02 07:55:00|5212.9|5192.9|5211.9|5191.9|5213|5193|5211.2|5191.2|0
1622620800000|2021-06-02 08:00:00|5212.3|5192.3|5217.6|5197.6|5217.6|5197.6|5211.8|5191.8|0
1622621100000|2021-06-02 08:05:00|5217.7|5197.7|5219.6|5199.6|5219.6|5199.6|5217.3|5197.3|0
1622621400000|2021-06-02 08:10:00|5220.3|5200.3|5223.2|5203.2|5223.4|5203.4|5220.3|5200.3|0
1622621700000|2021-06-02 08:15:00|5223.3|5203.3|5225.4|5205.4|5226.5|5206.5|5223.2|5203.2|0
1622622000000|2021-06-02 08:20:00|5226|5206|5226.8|5206.8|5228|5208|5226|5206|0
1622622300000|2021-06-02 08:25:00|5226.7|5206.7|5229.8|5209.8|5230.5|5210.5|5226.3|5206.3|0
1622622600000|2021-06-02 08:30:00|5229.7|5209.7|5230.2|5210.2|5230.8|5210.8|5229.1|5209.1|0
1622622900000|2021-06-02 08:35:00|5230.5|5210.5|5226.5|5206.5|5230.5|5210.5|5225.6|5205.6|0
1622623200000|2021-06-02 08:40:00|5226.4|5206.4|5225.4|5205.4|5228.2|5208.2|5224.9|5204.9|0
1622623500000|2021-06-02 08:45:00|5225|5205|5224.7|5204.7|5225.5|5205.5|5223.1|5203.1|0
1622623800000|2021-06-02 08:50:00|5224.8|5204.8|5225|5205|5226|5206|5224.5|5204.5|0
1622624100000|2021-06-02 08:55:00|5224.7|5204.7|5219.7|5199.7|5225.7|5205.7|5219.5|5199.5|0
1622624400000|2021-06-02 09:00:00|5220|5200|5221.7|5201.7|5222.3|5202.3|5219.4|5199.4|0
1622624700000|2021-06-02 09:05:00|5221.8|5201.8|5227.3|5207.3|5227.3|5207.3|5221.5|5201.5|0
1622625000000|2021-06-02 09:10:00|5227.4|5207.4|5225.2|5205.2|5227.4|5207.4|5224.9|5204.9|0
1622625300000|2021-06-02 09:15:00|5224.6|5204.6|5226.4|5206.4|5226.4|5206.4|5223.2|5203.2|0
1622625600000|2021-06-02 09:20:00|5226.3|5206.3|5223.1|5203.1|5226.3|5206.3|5223.1|5203.1|0
1622625900000|2021-06-02 09:25:00|5222.3|5202.3|5222.7|5202.7|5223.3|5203.3|5221.6|5201.6|0
1622626200000|2021-06-02 09:30:00|5223.1|5203.1|5223.4|5203.4|5225.4|5205.4|5222.8|5202.8|0
1622626500000|2021-06-02 09:35:00|5223.3|5203.3|5221|5201|5224.4|5204.4|5220.4|5200.4|0
1622626800000|2021-06-02 09:40:00|5221.2|5201.2|5220.7|5200.7|5222.1|5202.1|5220.4|5200.4|0
1622627100000|2021-06-02 09:45:00|5220.5|5200.5|5217.5|5197.5|5220.7|5200.7|5217.2|5197.2|0
1622627400000|2021-06-02 09:50:00|5217.6|5197.6|5218|5198|5218.6|5198.6|5216.1|5196.1|0
1622627700000|2021-06-02 09:55:00|5217.6|5197.6|5215.9|5195.9|5218.4|5198.4|5215.9|5195.9|0
1622628000000|2021-06-02 10:00:00|5215.7|5195.7|5214.1|5194.1|5215.8|5195.8|5213.7|5193.7|0
1622628300000|2021-06-02 10:05:00|5213.8|5193.8|5214.3|5194.3|5215.3|5195.3|5211.8|5191.8|0
1622628600000|2021-06-02 10:10:00|5214.5|5194.5|5212|5192|5214.5|5194.5|5212|5192|0
1622628900000|2021-06-02 10:15:00|5211.6|5191.6|5212.7|5192.7|5212.8|5192.8|5211.3|5191.3|0
1622629200000|2021-06-02 10:20:00|5212.5|5192.5|5212.2|5192.2|5213.8|5193.8|5212.2|5192.2|0
1622629500000|2021-06-02 10:25:00|5212.4|5192.4|5213.3|5193.3|5213.4|5193.4|5209.7|5189.7|0
1622629800000|2021-06-02 10:30:00|5213.8|5193.8|5209.9|5189.9|5213.8|5193.8|5209.4|5189.4|0
1622630100000|2021-06-02 10:35:00|5209.7|5189.7|5206.3|5186.3|5209.8|5189.8|5206.3|5186.3|0
1622630400000|2021-06-02 10:40:00|5206.2|5186.2|5206.7|5186.7|5207.7|5187.7|5205.8|5185.8|0
1622630700000|2021-06-02 10:45:00|5206.9|5186.9|5207.2|5187.2|5207.7|5187.7|5206.8|5186.8|0
1622631000000|2021-06-02 10:50:00|5207.3|5187.3|5207.9|5187.9|5208|5188|5206.5|5186.5|0
1622631300000|2021-06-02 10:55:00|5207.8|5187.8|5207.8|5187.8|5209.4|5189.4|5207.7|5187.7|0
1622631600000|2021-06-02 11:00:00|5207.7|5187.7|5207.5|5187.5|5208.3|5188.3|5207.4|5187.4|0
1622631900000|2021-06-02 11:05:00|5207.4|5187.4|5208.1|5188.1|5208.3|5188.3|5205.8|5185.8|0
1622632200000|2021-06-02 11:10:00|5208.2|5188.2|5205|5185|5208.2|5188.2|5204.9|5184.9|0
1622632500000|2021-06-02 11:15:00|5205.2|5185.2|5204.2|5184.2|5206.8|5186.8|5204|5184|0
1622632800000|2021-06-02 11:20:00|5204.1|5184.1|5200.5|5180.5|5204.1|5184.1|5199.6|5179.6|0
1622633100000|2021-06-02 11:25:00|5200.6|5180.6|5200.3|5180.3|5200.9|5180.9|5199.4|5179.4|0
1622633400000|2021-06-02 11:30:00|5200.1|5180.1|5202.6|5182.6|5202.9|5182.9|5200.1|5180.1|0
1622633700000|2021-06-02 11:35:00|5202.7|5182.7|5202.8|5182.8|5203.6|5183.6|5202.7|5182.7|0
1622634000000|2021-06-02 11:40:00|5202.7|5182.7|5201.4|5181.4|5203.9|5183.9|5200.9|5180.9|0
1622634300000|2021-06-02 11:45:00|5201.5|5181.5|5200.7|5180.7|5202.2|5182.2|5200.7|5180.7|0
1622634600000|2021-06-02 11:50:00|5200.6|5180.6|5197.8|5177.8|5201.5|5181.5|5197.7|5177.7|0
1622634900000|2021-06-02 11:55:00|5198|5178|5198.9|5178.9|5199.1|5179.1|5197.9|5177.9|0
1622635200000|2021-06-02 12:00:00|5199.8|5179.8|5199.3|5179.3|5200|5180|5198.7|5178.7|0
1622635500000|2021-06-02 12:05:00|5199.2|5179.2|5198|5178|5199.2|5179.2|5197.5|5177.5|0
1622635800000|2021-06-02 12:10:00|5198.1|5178.1|5196.9|5176.9|5198.2|5178.2|5196.9|5176.9|0
1622636100000|2021-06-02 12:15:00|5196.8|5176.8|5197.3|5177.3|5198|5178|5196.8|5176.8|0
1622636400000|2021-06-02 12:20:00|5197.5|5177.5|5197.5|5177.5|5198.3|5178.3|5197.1|5177.1|0
1622636700000|2021-06-02 12:25:00|5197.2|5177.2|5195.9|5175.9|5197.2|5177.2|5195.7|5175.7|0
1622637000000|2021-06-02 12:30:00|5195.7|5175.7|5193.5|5173.5|5196|5176|5193.1|5173.1|0
1622637300000|2021-06-02 12:35:00|5193.6|5173.6|5192.9|5172.9|5193.7|5173.7|5191.7|5171.7|0
1622637600000|2021-06-02 12:40:00|5192.8|5172.8|5193.3|5173.3|5193.6|5173.6|5192|5172|0
1622637900000|2021-06-02 12:45:00|5193.2|5173.2|5191.5|5171.5|5193.2|5173.2|5190.3|5170.3|0
1622638200000|2021-06-02 12:50:00|5191.7|5171.7|5190.9|5170.9|5191.9|5171.9|5190.5|5170.5|0
1622638500000|2021-06-02 12:55:00|5191.1|5171.1|5190|5170|5191.2|5171.2|5189.9|5169.9|0
1622638800000|2021-06-02 13:00:00|5189.9|5169.9|5189.8|5169.8|5192.9|5172.9|5189.6|5169.6|0
1622639100000|2021-06-02 13:05:00|5189.6|5169.6|5188.7|5168.7|5189.9|5169.9|5188.5|5168.5|0
1622639400000|2021-06-02 13:10:00|5188.6|5168.6|5185.3|5165.3|5189.3|5169.3|5185.2|5165.2|0
1622639700000|2021-06-02 13:15:00|5185.2|5165.2|5185.3|5165.3|5186.4|5166.4|5184.9|5164.9|0
1622640000000|2021-06-02 13:20:00|5185.4|5165.4|5185.5|5165.5|5186.9|5166.9|5184.7|5164.7|0
1622640300000|2021-06-02 13:25:00|5185.4|5165.4|5186.3|5166.3|5186.9|5166.9|5184.9|5164.9|0
1622640600000|2021-06-02 13:30:00|5186.4|5166.4|5179.3|5159.3|5186.4|5166.4|5176.8|5156.8|0
1622640900000|2021-06-02 13:35:00|5179.6|5159.6|5172.5|5152.5|5180.5|5160.5|5172.5|5152.5|0
1622641200000|2021-06-02 13:40:00|5172.3|5152.3|5176.3|5156.3|5176.4|5156.4|5171|5151|0
1622641500000|2021-06-02 13:45:00|5176.2|5156.2|5176.5|5156.5|5178.5|5158.5|5175.6|5155.6|0
1622641800000|2021-06-02 13:50:00|5176.4|5156.4|5178.2|5158.2|5178.3|5158.3|5174.8|5154.8|0
1622642100000|2021-06-02 13:55:00|5178.5|5158.5|5178.1|5158.1|5180.2|5160.2|5177.5|5157.5|0
1622642400000|2021-06-02 14:00:00|5178.3|5158.3|5177.1|5157.1|5179.2|5159.2|5177.1|5157.1|0
1622642700000|2021-06-02 14:05:00|5176.9|5156.9|5176.3|5156.3|5178.7|5158.7|5176.1|5156.1|0
1622643000000|2021-06-02 14:10:00|5176.4|5156.4|5176.9|5156.9|5180.4|5160.4|5176.4|5156.4|0
1622643300000|2021-06-02 14:15:00|5176.8|5156.8|5175.5|5155.5|5176.8|5156.8|5174.2|5154.2|0
1622643600000|2021-06-02 14:20:00|5175.9|5155.9|5172.3|5152.3|5176.9|5156.9|5172.2|5152.2|0
1622643900000|2021-06-02 14:25:00|5172.2|5152.2|5170.5|5150.5|5173.2|5153.2|5170.1|5150.1|0
1622644200000|2021-06-02 14:30:00|5171.3|5151.3|5173.8|5153.8|5174.8|5154.8|5170.3|5150.3|0
1622644500000|2021-06-02 14:35:00|5174|5154|5173.4|5153.4|5174.2|5154.2|5171.8|5151.8|0
1622644800000|2021-06-02 14:40:00|5173.6|5153.6|5173.1|5153.1|5176.2|5156.2|5173.1|5153.1|0
1622645100000|2021-06-02 14:45:00|5173.2|5153.2|5173.8|5153.8|5175|5155|5172.6|5152.6|0
1622645400000|2021-06-02 14:50:00|5174|5154|5172.6|5152.6|5174.1|5154.1|5171.9|5151.9|0
1622645700000|2021-06-02 14:55:00|5172.7|5152.7|5170.3|5150.3|5172.7|5152.7|5169.7|5149.7|0
1622646000000|2021-06-02 15:00:00|5169.6|5149.6|5170.8|5150.8|5171.8|5151.8|5168.8|5148.8|0
1622646300000|2021-06-02 15:05:00|5170.9|5150.9|5172.7|5152.7|5173.8|5153.8|5170.9|5150.9|0
1622646600000|2021-06-02 15:10:00|5172.3|5152.3|5172.1|5152.1|5173.8|5153.8|5171.5|5151.5|0
1622646900000|2021-06-02 15:15:00|5172|5152|5171.1|5151.1|5173.3|5153.3|5170.9|5150.9|0
1622647200000|2021-06-02 15:20:00|5170.8|5150.8|5167.3|5147.3|5171.3|5151.3|5167.3|5147.3|0
1622647500000|2021-06-02 15:25:00|5167.2|5147.2|5166.9|5146.9|5167.9|5147.9|5166.2|5146.2|0
1622647800000|2021-06-02 15:30:00|5182.5|5132.5|5185.3|5135.3|5186.1|5136.1|5182.4|5132.4|0
1622648100000|2021-06-02 15:35:00|5186.1|5136.1|5183.6|5133.6|5188.5|5138.5|5183.6|5133.6|0
1622648400000|2021-06-02 15:40:00|5183.2|5133.2|5182.5|5132.5|5183.2|5133.2|5181.2|5131.2|0
1622648700000|2021-06-02 15:45:00|5182.4|5132.4|5182.5|5132.5|5182.5|5132.5|5182.4|5132.4|0
1622649000000|2021-06-02 15:50:00|5182.9|5132.9|5184.8|5134.8|5184.9|5134.9|5182.9|5132.9|0
1622649300000|2021-06-02 15:55:00|5184.5|5134.5|5182.3|5132.3|5184.8|5134.8|5182.3|5132.3|0
1622649600000|2021-06-02 16:00:00|5182.4|5132.4|5181.1|5131.1|5183.5|5133.5|5179.9|5129.9|0
1622649900000|2021-06-02 16:05:00|5181.2|5131.2|5181.1|5131.1|5181.2|5131.2|5181.1|5131.1|0
1622650200000|2021-06-02 16:10:00|5179.9|5129.9|5182.3|5132.3|5182.3|5132.3|5179.9|5129.9|0
1622650500000|2021-06-02 16:15:00|5181.8|5131.8|5181|5131|5181.8|5131.8|5181|5131|0
1622650800000|2021-06-02 16:20:00|5180.6|5130.6|5179.7|5129.7|5181.1|5131.1|5179.7|5129.7|0
1622651100000|2021-06-02 16:25:00|5179.8|5129.8|5179.7|5129.7|5179.8|5129.8|5178.4|5128.4|0
1622651400000|2021-06-02 16:30:00|5179.6|5129.6|5178.4|5128.4|5179.6|5129.6|5177.1|5127.1|0
1622651700000|2021-06-02 16:35:00|5178.9|5128.9|5178.4|5128.4|5179.6|5129.6|5178.4|5128.4|0
1622652000000|2021-06-02 16:40:00|5178|5128|5178.4|5128.4|5178.4|5128.4|5177.2|5127.2|0
1622652300000|2021-06-02 16:45:00|5178.5|5128.5|5178.5|5128.5|5178.5|5128.5|5178.4|5128.4|0
1622652600000|2021-06-02 16:50:00|5178.9|5128.9|5179.7|5129.7|5179.7|5129.7|5178.9|5128.9|0
1622653200000|2021-06-02 17:00:00|5180.1|5130.1|5180.9|5130.9|5180.9|5130.9|5179.7|5129.7|0
1622653500000|2021-06-02 17:05:00|5180.8|5130.8|5180.9|5130.9|5180.9|5130.9|5179.6|5129.6|0
1622653800000|2021-06-02 17:10:00|5180.4|5130.4|5179.6|5129.6|5180.9|5130.9|5178.3|5128.3|0
1622654100000|2021-06-02 17:15:00|5178.4|5128.4|5178.3|5128.3|5179.6|5129.6|5177.1|5127.1|0
1622654400000|2021-06-02 17:20:00|5177.9|5127.9|5174.4|5124.4|5178.3|5128.3|5174.4|5124.4|0
1622654700000|2021-06-02 17:25:00|5174.5|5124.5|5174.6|5124.6|5174.6|5124.6|5173.2|5123.2|0
1622655000000|2021-06-02 17:30:00|5174.5|5124.5|5175.8|5125.8|5175.8|5125.8|5174.5|5124.5|0
1622655300000|2021-06-02 17:35:00|5175.7|5125.7|5177|5127|5177|5127|5175.7|5125.7|0
1622655600000|2021-06-02 17:40:00|5176.9|5126.9|5175.8|5125.8|5177|5127|5175.7|5125.7|0
1622655900000|2021-06-02 17:45:00|5175.7|5125.7|5174.4|5124.4|5177|5127|5174.4|5124.4|0
1622656200000|2021-06-02 17:50:00|5174.5|5124.5|5175.7|5125.7|5175.7|5125.7|5174.4|5124.4|0
1622656500000|2021-06-02 17:55:00|5175.6|5125.6|5175.7|5125.7|5175.7|5125.7|5174.4|5124.4|0
1622656800000|2021-06-02 18:00:00|5175.8|5125.8|5175.8|5125.8|5177|5127|5175.7|5125.7|0
1622657100000|2021-06-02 18:05:00|5176.3|5126.3|5174.4|5124.4|5177|5127|5174.4|5124.4|0
1622657400000|2021-06-02 18:10:00|5174.3|5124.3|5174.3|5124.3|5174.4|5124.4|5173|5123|0
1622657700000|2021-06-02 18:15:00|5174.2|5124.2|5175.6|5125.6|5176.9|5126.9|5173.1|5123.1|0
1622658000000|2021-06-02 18:20:00|5175.7|5125.7|5176.9|5126.9|5176.9|5126.9|5175.7|5125.7|0
1622658300000|2021-06-02 18:25:00|5177|5127|5178.1|5128.1|5178.2|5128.2|5176.9|5126.9|0
1622658600000|2021-06-02 18:30:00|5178|5128|5176.9|5126.9|5178.1|5128.1|5176.8|5126.8|0
1622658900000|2021-06-02 18:35:00|5176.8|5126.8|5178.1|5128.1|5178.1|5128.1|5176.8|5126.8|0
1622659200000|2021-06-02 18:40:00|5178|5128|5178|5128|5178.1|5128.1|5178|5128|0
1622659500000|2021-06-02 18:45:00|5178.1|5128.1|5179.3|5129.3|5179.3|5129.3|5178|5128|0
1622659800000|2021-06-02 18:50:00|5179.2|5129.2|5179.3|5129.3|5179.3|5129.3|5178|5128|0
1622660100000|2021-06-02 18:55:00|5179.2|5129.2|5179.3|5129.3|5179.4|5129.4|5178|5128|0
1622660400000|2021-06-02 19:00:00|5179.4|5129.4|5178|5128|5179.4|5129.4|5178|5128|0
1622660700000|2021-06-02 19:05:00|5178.1|5128.1|5179.3|5129.3|5179.4|5129.4|5178.1|5128.1|0
1622661000000|2021-06-02 19:10:00|5178.9|5128.9|5179.4|5129.4|5180.6|5130.6|5178.1|5128.1|0
1622661300000|2021-06-02 19:15:00|5180.6|5130.6|5179.3|5129.3|5180.6|5130.6|5179.3|5129.3|0
1622661600000|2021-06-02 19:20:00|5179.4|5129.4|5179.3|5129.3|5180.5|5130.5|5179.3|5129.3|0
1622661900000|2021-06-02 19:25:00|5179.2|5129.2|5179.2|5129.2|5179.3|5129.3|5179.2|5129.2|0
1622662200000|2021-06-02 19:30:00|5179.3|5129.3|5178|5128|5179.3|5129.3|5178|5128|0
1622662500000|2021-06-02 19:35:00|5177.9|5127.9|5178|5128|5178.1|5128.1|5176.7|5126.7|0
1622662800000|2021-06-02 19:40:00|5178.1|5128.1|5179.3|5129.3|5179.3|5129.3|5178|5128|0
1622663100000|2021-06-02 19:45:00|5179.2|5129.2|5180.5|5130.5|5180.5|5130.5|5179.2|5129.2|0
1622663400000|2021-06-02 19:50:00|5180.6|5130.6|5179.4|5129.4|5181.9|5131.9|5178.1|5128.1|0
1622663700000|2021-06-02 19:55:00|5179|5129|5181.5|5131.5|5182.2|5132.2|5178.2|5128.2|0
1622664000000|2021-06-02 20:00:00|5180.5|5130.5|5179.1|5129.1|5180.5|5130.5|5178.9|5128.9|0
1622664300000|2021-06-02 20:05:00|5179.4|5129.4|5179.4|5129.4|5179.4|5129.4|5178.2|5128.2|0
1622664600000|2021-06-02 20:10:00|5179.6|5129.6|5178.7|5128.7|5179.6|5129.6|5178.5|5128.5|0
1622664900000|2021-06-02 20:15:00|5178.6|5128.6|5178.5|5128.5|5178.7|5128.7|5178.3|5128.3|0
1622665200000|2021-06-02 20:20:00|5179|5129|5178.5|5128.5|5179|5129|5178.5|5128.5|0
1622665500000|2021-06-02 20:25:00|5178.6|5128.6|5178.6|5128.6|5178.7|5128.7|5178.4|5128.4|0
1622665800000|2021-06-02 20:30:00|5179|5129|5177|5127|5179.2|5129.2|5174.8|5124.8|0
1622666100000|2021-06-02 20:35:00|5177.2|5127.2|5177.6|5127.6|5177.6|5127.6|5176.2|5126.2|0
1622666400000|2021-06-02 20:40:00|5177.2|5127.2|5178.6|5128.6|5179|5129|5177.2|5127.2|0
1622666700000|2021-06-02 20:45:00|5178.4|5128.4|5178.6|5128.6|5178.6|5128.6|5178.1|5128.1|0
1622667000000|2021-06-02 20:50:00|5178.4|5128.4|5179|5129|5179|5129|5178.4|5128.4|0
1622667300000|2021-06-02 20:55:00|5178.6|5128.6|5180.5|5130.5|5180.9|5130.9|5178.4|5128.4|0
1622667600000|2021-06-02 21:00:00|5180.3|5130.3|5180.2|5130.2|5180.6|5130.6|5180.1|5130.1|0
1622667900000|2021-06-02 21:05:00|5180.1|5130.1|5180.1|5130.1|5180.2|5130.2|5179.9|5129.9|0
1622668500000|2021-06-02 21:15:00|5180.5|5130.5|5180.6|5130.6|5180.6|5130.6|5180.3|5130.3|0
1622669100000|2021-06-02 21:25:00|5180.4|5130.4|5180.4|5130.4|5180.4|5130.4|5180.3|5130.3|0
1622669700000|2021-06-02 21:35:00|5180.5|5130.5|5180.5|5130.5|5180.9|5130.9|5180.5|5130.5|0
1622670000000|2021-06-02 21:40:00|5180.4|5130.4|5180.5|5130.5|5180.5|5130.5|5180.4|5130.4|0
1622670300000|2021-06-02 21:45:00|5180.6|5130.6|5180.8|5130.8|5180.8|5130.8|5180.5|5130.5|0
1622670600000|2021-06-02 21:50:00|5180.9|5130.9|5181.1|5131.1|5181.1|5131.1|5180.9|5130.9|0
1622670900000|2021-06-02 21:55:00|5181|5131|5181|5131|5181.1|5131.1|5180.8|5130.8|0
1622671200000|2021-06-02 22:00:00|5181.1|5131.1|5181.5|5131.5|5182.7|5132.7|5180.5|5130.5|0
1622671500000|2021-06-02 22:05:00|5181.3|5131.3|5180.8|5130.8|5181.5|5131.5|5180.8|5130.8|0
1622671800000|2021-06-02 22:10:00|5181|5131|5180.1|5130.1|5181.3|5131.3|5180|5130|0
1622672100000|2021-06-02 22:15:00|5180.2|5130.2|5180.8|5130.8|5181.1|5131.1|5180.2|5130.2|0
1622672400000|2021-06-02 22:20:00|5181|5131|5181.4|5131.4|5181.5|5131.5|5180.5|5130.5|0
1622672700000|2021-06-02 22:25:00|5181.5|5131.5|5181.5|5131.5|5181.5|5131.5|5181|5131|0
1622673000000|2021-06-02 22:30:00|5181.6|5131.6|5181|5131|5181.9|5131.9|5181|5131|0
1622673300000|2021-06-02 22:35:00|5180.8|5130.8|5180.5|5130.5|5181.3|5131.3|5180.5|5130.5|0
1622673600000|2021-06-02 22:40:00|5180.8|5130.8|5180.5|5130.5|5180.8|5130.8|5180.1|5130.1|0
1622673900000|2021-06-02 22:45:00|5180.1|5130.1|5180.1|5130.1|5180.5|5130.5|5179.9|5129.9|0
1622674200000|2021-06-02 22:50:00|5180.2|5130.2|5180.5|5130.5|5180.6|5130.6|5180.1|5130.1|0
1622674500000|2021-06-02 22:55:00|5180.6|5130.6|5180.8|5130.8|5180.8|5130.8|5180.5|5130.5|0
1622674800000|2021-06-02 23:00:00|5180.7|5130.7|5179.9|5129.9|5181|5131|5179.9|5129.9|0
1622675100000|2021-06-02 23:05:00|5180|5130|5180.1|5130.1|5181|5131|5179.9|5129.9|0
1622675400000|2021-06-02 23:10:00|5180.2|5130.2|5180.1|5130.1|5180.5|5130.5|5179.9|5129.9|0
1622675700000|2021-06-02 23:15:00|5180.2|5130.2|5179.9|5129.9|5180.5|5130.5|5179.9|5129.9|0
1622676000000|2021-06-02 23:20:00|5180|5130|5180.1|5130.1|5180.8|5130.8|5179.9|5129.9|0
1622676300000|2021-06-02 23:25:00|5180.2|5130.2|5180.5|5130.5|5180.8|5130.8|5180.1|5130.1|0
1622676600000|2021-06-02 23:30:00|5180.6|5130.6|5181.3|5131.3|5181.3|5131.3|5180.5|5130.5|0
1622676900000|2021-06-02 23:35:00|5181.2|5131.2|5181|5131|5181.3|5131.3|5181|5131|0
1622677200000|2021-06-02 23:40:00|5181.1|5131.1|5181.3|5131.3|5181.4|5131.4|5181|5131|0
1622677500000|2021-06-02 23:45:00|5181.4|5131.4|5182.2|5132.2|5182.2|5132.2|5181|5131|0
1622677800000|2021-06-02 23:50:00|5182.1|5132.1|5181.9|5131.9|5182.4|5132.4|5181.5|5131.5|0
1622678100000|2021-06-02 23:55:00|5182|5132|5182.4|5132.4|5183.2|5133.2|5181.5|5131.5|0
1622678400000|2021-06-03 00:00:00|5182.7|5132.7|5184|5134|5185.2|5135.2|5181.5|5131.5|0
1622678700000|2021-06-03 00:05:00|5184.1|5134.1|5184.9|5134.9|5185.7|5135.7|5184.1|5134.1|0
1622679000000|2021-06-03 00:10:00|5185.1|5135.1|5184.9|5134.9|5185.4|5135.4|5184.7|5134.7|0
1622679300000|2021-06-03 00:15:00|5185.1|5135.1|5187.1|5137.1|5189.4|5139.4|5185.1|5135.1|0
1622679600000|2021-06-03 00:20:00|5187.6|5137.6|5187.1|5137.1|5188.3|5138.3|5185.9|5135.9|0
1622679900000|2021-06-03 00:25:00|5187.6|5137.6|5189.5|5139.5|5189.5|5139.5|5187.6|5137.6|0
1622680200000|2021-06-03 00:30:00|5190|5140|5189.5|5139.5|5190.7|5140.7|5189.5|5139.5|0
1622680500000|2021-06-03 00:35:00|5190|5140|5190.7|5140.7|5191.9|5141.9|5189.5|5139.5|0
1622680800000|2021-06-03 00:40:00|5191.2|5141.2|5190.7|5140.7|5191.9|5141.9|5190.7|5140.7|0
1622681400000|2021-06-03 00:50:00|5191.2|5141.2|5191.9|5141.9|5191.9|5141.9|5191.2|5141.2|0
1622681700000|2021-06-03 00:55:00|5192|5142|5193.1|5143.1|5193.2|5143.2|5191.9|5141.9|0
1622682000000|2021-06-03 01:00:00|5191.9|5141.9|5191.9|5141.9|5191.9|5141.9|5190.7|5140.7|0
1622682300000|2021-06-03 01:05:00|5191.6|5141.6|5190.7|5140.7|5191.6|5141.6|5190.7|5140.7|0
1622682900000|2021-06-03 01:15:00|5190.6|5140.6|5188.2|5138.2|5190.7|5140.7|5188.2|5138.2|0
1622683200000|2021-06-03 01:20:00|5188.7|5138.7|5189.4|5139.4|5190.6|5140.6|5188.7|5138.7|0
1622683500000|2021-06-03 01:25:00|5189.9|5139.9|5191.3|5141.3|5191.9|5141.9|5189.9|5139.9|0
1622683800000|2021-06-03 01:30:00|5191.5|5141.5|5191.9|5141.9|5194.3|5144.3|5190.6|5140.6|0
1622684100000|2021-06-03 01:35:00|5192.3|5142.3|5193.1|5143.1|5194.3|5144.3|5192.3|5142.3|0
1622684400000|2021-06-03 01:40:00|5192.6|5142.6|5193.1|5143.1|5193.1|5143.1|5191.8|5141.8|0
1622684700000|2021-06-03 01:45:00|5193|5143|5190.6|5140.6|5193.1|5143.1|5190.6|5140.6|0
1622685000000|2021-06-03 01:50:00|5190.1|5140.1|5189.4|5139.4|5190.1|5140.1|5187|5137|0
1622685300000|2021-06-03 01:55:00|5189.2|5139.2|5188.3|5138.3|5189.5|5139.5|5188.2|5138.2|0
1622685600000|2021-06-03 02:00:00|5188.7|5138.7|5188.3|5138.3|5189.5|5139.5|5188.2|5138.2|0
1622685900000|2021-06-03 02:05:00|5188.5|5138.5|5188.3|5138.3|5188.9|5138.9|5188.3|5138.3|0
1622686500000|2021-06-03 02:15:00|5187.1|5137.1|5188.9|5138.9|5189.5|5139.5|5187|5137|0
1622686800000|2021-06-03 02:20:00|5188.7|5138.7|5188.3|5138.3|5189.5|5139.5|5188.2|5138.2|0
1622687100000|2021-06-03 02:25:00|5188.2|5138.2|5188.2|5138.2|5188.2|5138.2|5187|5137|0
1622687400000|2021-06-03 02:30:00|5187|5137|5184.6|5134.6|5188.2|5138.2|5184.5|5134.5|0
1622687700000|2021-06-03 02:35:00|5184.5|5134.5|5184.5|5134.5|5185.7|5135.7|5183.3|5133.3|0
1622688000000|2021-06-03 02:40:00|5185|5135|5184.6|5134.6|5185.7|5135.7|5184.5|5134.5|0
1622688300000|2021-06-03 02:45:00|5185|5135|5184.6|5134.6|5185.8|5135.8|5184.6|5134.6|0
1622688600000|2021-06-03 02:50:00|5185|5135|5185.8|5135.8|5185.8|5135.8|5184.6|5134.6|0
1622688900000|2021-06-03 02:55:00|5186.1|5136.1|5185.8|5135.8|5187|5137|5185.8|5135.8|0
1622689500000|2021-06-03 03:05:00|5185.3|5135.3|5184.6|5134.6|5185.8|5135.8|5184.6|5134.6|0
1622689800000|2021-06-03 03:10:00|5185.2|5135.2|5185.8|5135.8|5185.8|5135.8|5184.6|5134.6|0
1622690400000|2021-06-03 03:20:00|5185.4|5135.4|5184.6|5134.6|5185.4|5135.4|5184.5|5134.5|0
1622690700000|2021-06-03 03:25:00|5184.5|5134.5|5183.3|5133.3|5184.5|5134.5|5183.3|5133.3|0
1622691000000|2021-06-03 03:30:00|5183.4|5133.4|5185.7|5135.7|5187|5137|5183.3|5133.3|0
1622691300000|2021-06-03 03:35:00|5185.8|5135.8|5187|5137|5187|5137|5185.7|5135.7|0
1622691900000|2021-06-03 03:45:00|5186.4|5136.4|5187|5137|5187|5137|5185.8|5135.8|0
1622692500000|2021-06-03 03:55:00|5187.4|5137.4|5188.2|5138.2|5188.2|5138.2|5187.4|5137.4|0
1622694000000|2021-06-03 04:20:00|5188.7|5138.7|5189.4|5139.4|5189.4|5139.4|5188.2|5138.2|0
1622694300000|2021-06-03 04:25:00|5188.9|5138.9|5188.2|5138.2|5189.4|5139.4|5188.2|5138.2|0
1622694900000|2021-06-03 04:35:00|5188.4|5138.4|5189.4|5139.4|5189.4|5139.4|5188.4|5138.4|0
1622695200000|2021-06-03 04:40:00|5189.3|5139.3|5188.2|5138.2|5189.3|5139.3|5188.2|5138.2|0
1622695500000|2021-06-03 04:45:00|5188.1|5138.1|5188.1|5138.1|5188.1|5138.1|5188.1|5138.1|0
1622695800000|2021-06-03 04:50:00|5188.2|5138.2|5189.3|5139.3|5189.3|5139.3|5188.1|5138.1|0
1622696100000|2021-06-03 04:55:00|5188.9|5138.9|5188.1|5138.1|5189.3|5139.3|5188.1|5138.1|0
1622696400000|2021-06-03 05:00:00|5187.5|5137.5|5189.3|5139.3|5189.4|5139.4|5186.9|5136.9|0
1622696700000|2021-06-03 05:05:00|5188.9|5138.9|5186.9|5136.9|5188.9|5138.9|5186.9|5136.9|0
1622697000000|2021-06-03 05:10:00|5187|5137|5188.2|5138.2|5188.2|5138.2|5187|5137|0
1622697300000|2021-06-03 05:15:00|5188.1|5138.1|5189.4|5139.4|5189.4|5139.4|5188.1|5138.1|0
1622697600000|2021-06-03 05:20:00|5189.1|5139.1|5189.4|5139.4|5189.4|5139.4|5188.2|5138.2|0
1622697900000|2021-06-03 05:25:00|5188.9|5138.9|5188.2|5138.2|5188.9|5138.9|5187.5|5137.5|0
1622698200000|2021-06-03 05:30:00|5188.1|5138.1|5187|5137|5188.2|5138.2|5186.9|5136.9|0
1622698500000|2021-06-03 05:35:00|5186.9|5136.9|5186.9|5136.9|5188.2|5138.2|5186.9|5136.9|0
1622698800000|2021-06-03 05:40:00|5185.7|5135.7|5188.1|5138.1|5188.1|5138.1|5185.7|5135.7|0
1622699100000|2021-06-03 05:45:00|5187.6|5137.6|5188.1|5138.1|5188.1|5138.1|5186.9|5136.9|0
1622699700000|2021-06-03 05:55:00|5188.2|5138.2|5189.3|5139.3|5189.3|5139.3|5188.1|5138.1|0
1622700000000|2021-06-03 06:00:00|5188.9|5138.9|5188.2|5138.2|5189.4|5139.4|5186.9|5136.9|0
1622700300000|2021-06-03 06:05:00|5188.1|5138.1|5185.7|5135.7|5188.2|5138.2|5185.7|5135.7|0
1622700600000|2021-06-03 06:10:00|5185.3|5135.3|5184.5|5134.5|5185.3|5135.3|5184.5|5134.5|0
1622700900000|2021-06-03 06:15:00|5184.3|5134.3|5183.2|5133.2|5184.5|5134.5|5182|5132|0
1622701200000|2021-06-03 06:20:00|5183.3|5133.3|5182.1|5132.1|5184.4|5134.4|5182|5132|0
1622701500000|2021-06-03 06:25:00|5182|5132|5183.2|5133.2|5183.3|5133.3|5182|5132|0
1622701800000|2021-06-03 06:30:00|5183.7|5133.7|5183.2|5133.2|5184.4|5134.4|5183.2|5133.2|0
1622702100000|2021-06-03 06:35:00|5183|5133|5180.8|5130.8|5183.2|5133.2|5179.6|5129.6|0
1622702400000|2021-06-03 06:40:00|5180.5|5130.5|5178.3|5128.3|5180.8|5130.8|5177|5127|0
1622702700000|2021-06-03 06:45:00|5177.8|5127.8|5177|5127|5178.3|5128.3|5175.8|5125.8|0
1622703000000|2021-06-03 06:50:00|5177.2|5127.2|5178.2|5128.2|5179.5|5129.5|5177.2|5127.2|0
1622703300000|2021-06-03 06:55:00|5179.4|5129.4|5180.8|5130.8|5182|5132|5179.4|5129.4|0
1622703600000|2021-06-03 07:00:00|5181.2|5131.2|5177.1|5127.1|5184.4|5134.4|5175.9|5125.9|0
1622703900000|2021-06-03 07:05:00|5177.6|5127.6|5169.7|5149.7|5178.3|5152.7|5169.7|5124.6|0
1622704200000|2021-06-03 07:10:00|5170|5150|5170.1|5150.1|5172.5|5152.5|5169.3|5149.3|0
1622704500000|2021-06-03 07:15:00|5170.3|5150.3|5171.8|5151.8|5175|5155|5168.9|5148.9|0
1622704800000|2021-06-03 07:20:00|5171.4|5151.4|5173.6|5153.6|5175.5|5155.5|5170.4|5150.4|0
1622705100000|2021-06-03 07:25:00|5173.9|5153.9|5173.6|5153.6|5176.7|5156.7|5173|5153|0
1622705400000|2021-06-03 07:30:00|5173.5|5153.5|5174.9|5154.9|5176.7|5156.7|5173|5153|0
1622705700000|2021-06-03 07:35:00|5174.7|5154.7|5176.3|5156.3|5178.1|5158.1|5174.7|5154.7|0
1622706000000|2021-06-03 07:40:00|5175.8|5155.8|5175.9|5155.9|5178.8|5158.8|5175.7|5155.7|0
1622706300000|2021-06-03 07:45:00|5176.1|5156.1|5177.5|5157.5|5179.4|5159.4|5175.9|5155.9|0
1622706600000|2021-06-03 07:50:00|5177.7|5157.7|5176.5|5156.5|5178.7|5158.7|5176.4|5156.4|0
1622706900000|2021-06-03 07:55:00|5176.7|5156.7|5172.3|5152.3|5176.7|5156.7|5172|5152|0
1622707200000|2021-06-03 08:00:00|5172.2|5152.2|5174|5154|5175.7|5155.7|5172.2|5152.2|0
1622707500000|2021-06-03 08:05:00|5173.7|5153.7|5171.8|5151.8|5173.7|5153.7|5170.6|5150.6|0
1622707800000|2021-06-03 08:10:00|5172.1|5152.1|5169.2|5149.2|5172.6|5152.6|5168.8|5148.8|0
1622708100000|2021-06-03 08:15:00|5169|5149|5170.3|5150.3|5170.7|5150.7|5166.5|5146.5|0
1622708400000|2021-06-03 08:20:00|5170.7|5150.7|5169.4|5149.4|5171.5|5151.5|5168.8|5148.8|0
1622708700000|2021-06-03 08:25:00|5169.2|5149.2|5164.9|5144.9|5169.2|5149.2|5164.9|5144.9|0
1622709000000|2021-06-03 08:30:00|5164.8|5144.8|5164.7|5144.7|5167.7|5147.7|5163.1|5143.1|0
1622709300000|2021-06-03 08:35:00|5164.4|5144.4|5163.7|5143.7|5164.7|5144.7|5160.7|5140.7|0
1622709600000|2021-06-03 08:40:00|5163.9|5143.9|5161.2|5141.2|5164.3|5144.3|5161.2|5141.2|0
1622709900000|2021-06-03 08:45:00|5160.9|5140.9|5162.6|5142.6|5163.1|5143.1|5160.9|5140.9|0
1622710200000|2021-06-03 08:50:00|5162.5|5142.5|5164.7|5144.7|5165.5|5145.5|5162.5|5142.5|0
1622710500000|2021-06-03 08:55:00|5164.5|5144.5|5161.8|5141.8|5164.5|5144.5|5161.6|5141.6|0
1622710800000|2021-06-03 09:00:00|5161.7|5141.7|5158.6|5138.6|5162.2|5142.2|5157.6|5137.6|0
1622711100000|2021-06-03 09:05:00|5158.7|5138.7|5157.3|5137.3|5158.9|5138.9|5157|5137|0
1622711400000|2021-06-03 09:10:00|5157|5137|5155.9|5135.9|5157|5137|5154.9|5134.9|0
1622711700000|2021-06-03 09:15:00|5156.6|5136.6|5157.6|5137.6|5159.2|5139.2|5156.6|5136.6|0
1622712000000|2021-06-03 09:20:00|5156.6|5136.6|5155.5|5135.5|5156.6|5136.6|5154.1|5134.1|0
1622712300000|2021-06-03 09:25:00|5155.4|5135.4|5157.4|5137.4|5157.4|5137.4|5154.4|5134.4|0
1622712600000|2021-06-03 09:30:00|5157.2|5137.2|5157.4|5137.4|5157.4|5137.4|5155.8|5135.8|0
1622712900000|2021-06-03 09:35:00|5157.3|5137.3|5158|5138|5158.8|5138.8|5157.2|5137.2|0
1622713200000|2021-06-03 09:40:00|5158.2|5138.2|5159.9|5139.9|5160.1|5140.1|5158.2|5138.2|0
1622713500000|2021-06-03 09:45:00|5159.7|5139.7|5159.3|5139.3|5160.6|5140.6|5158.8|5138.8|0
1622713800000|2021-06-03 09:50:00|5159.1|5139.1|5157.3|5137.3|5159.9|5139.9|5157.1|5137.1|0
1622714100000|2021-06-03 09:55:00|5157.2|5137.2|5156.6|5136.6|5157.8|5137.8|5156.4|5136.4|0
1622714400000|2021-06-03 10:00:00|5156.5|5136.5|5156.8|5136.8|5156.9|5136.9|5155.3|5135.3|0
1622714700000|2021-06-03 10:05:00|5157.1|5137.1|5151.7|5131.7|5157.1|5137.1|5150.2|5130.2|0
1622715000000|2021-06-03 10:10:00|5151.6|5131.6|5149.8|5129.8|5151.6|5131.6|5149.3|5129.3|0
1622715300000|2021-06-03 10:15:00|5149.6|5129.6|5152.3|5132.3|5152.5|5132.5|5149.2|5129.2|0
1622715600000|2021-06-03 10:20:00|5152.1|5132.1|5149.8|5129.8|5152.1|5132.1|5149.8|5129.8|0
1622715900000|2021-06-03 10:25:00|5149.6|5129.6|5148.5|5128.5|5149.6|5129.6|5148.2|5128.2|0
1622716200000|2021-06-03 10:30:00|5148.3|5128.3|5144.6|5124.6|5149|5129|5144.6|5124.6|0
1622716500000|2021-06-03 10:35:00|5144.7|5124.7|5143.1|5123.1|5145.5|5125.5|5143.1|5123.1|0
1622716800000|2021-06-03 10:40:00|5143.3|5123.3|5142.5|5122.5|5143.7|5123.7|5142.3|5122.3|0
1622717100000|2021-06-03 10:45:00|5142.6|5122.6|5142.8|5122.8|5143.9|5123.9|5141.9|5121.9|0
1622717400000|2021-06-03 10:50:00|5142.6|5122.6|5138|5118|5142.6|5122.6|5137.7|5117.7|0
1622717700000|2021-06-03 10:55:00|5138.1|5118.1|5134.8|5114.8|5138.1|5118.1|5133.1|5113.1|0
1622718000000|2021-06-03 11:00:00|5135.1|5115.1|5132.2|5112.2|5135.2|5115.2|5132.2|5112.2|0
1622718300000|2021-06-03 11:05:00|5132.4|5112.4|5131.5|5111.5|5133|5113|5131.5|5111.5|0
1622718600000|2021-06-03 11:10:00|5131.4|5111.4|5134.9|5114.9|5135.1|5115.1|5131.4|5111.4|0
1622718900000|2021-06-03 11:15:00|5135|5115|5135.1|5115.1|5137.8|5117.8|5135|5115|0
1622719200000|2021-06-03 11:20:00|5134.4|5114.4|5127.8|5107.8|5134.4|5114.4|5126.1|5106.1|0
1622719500000|2021-06-03 11:25:00|5128|5108|5129.9|5109.9|5130.1|5110.1|5128|5108|0
1622719800000|2021-06-03 11:30:00|5130.3|5110.3|5127.9|5107.9|5130.3|5110.3|5127.8|5107.8|0
1622720100000|2021-06-03 11:35:00|5128.2|5108.2|5128.2|5108.2|5132.2|5112.2|5127.8|5107.8|0
1622720400000|2021-06-03 11:40:00|5128|5108|5129.1|5109.1|5129.3|5109.3|5127.7|5107.7|0
1622720700000|2021-06-03 11:45:00|5128.8|5108.8|5123.8|5103.8|5128.8|5108.8|5123.6|5103.6|0
1622721000000|2021-06-03 11:50:00|5123.7|5103.7|5122.7|5102.7|5123.7|5103.7|5121.5|5101.5|0
1622721300000|2021-06-03 11:55:00|5122.8|5102.8|5121|5101|5123|5103|5120.2|5100.2|0
1622721600000|2021-06-03 12:00:00|5121.2|5101.2|5119.2|5099.2|5123.8|5103.8|5118.1|5098.1|0
1622721900000|2021-06-03 12:05:00|5119.3|5099.3|5120|5100|5121.5|5101.5|5118|5098|0
1622722200000|2021-06-03 12:10:00|5120.1|5100.1|5122|5102|5122|5102|5119.8|5099.8|0
1622722500000|2021-06-03 12:15:00|5122.4|5102.4|5124.8|5104.8|5125.1|5105.1|5122.1|5102.1|0
1622722800000|2021-06-03 12:20:00|5124.7|5104.7|5124.9|5104.9|5125.2|5105.2|5122.8|5102.8|0
1622723100000|2021-06-03 12:25:00|5125|5105|5124.2|5104.2|5125.9|5105.9|5123.9|5103.9|0
1622723400000|2021-06-03 12:30:00|5124.3|5104.3|5126|5106|5127.5|5107.5|5124.3|5104.3|0
1622723700000|2021-06-03 12:35:00|5126.4|5106.4|5128.5|5108.5|5129|5109|5125.5|5105.5|0
1622724000000|2021-06-03 12:40:00|5128.6|5108.6|5129.5|5109.5|5130|5110|5128.1|5108.1|0
1622724300000|2021-06-03 12:45:00|5129.3|5109.3|5130|5110|5132.1|5112.1|5128.9|5108.9|0
1622724600000|2021-06-03 12:50:00|5130.1|5110.1|5130.9|5110.9|5131.1|5111.1|5128.2|5108.2|0
1622724900000|2021-06-03 12:55:00|5131.2|5111.2|5126.1|5106.1|5132.1|5112.1|5126.1|5106.1|0
1622725200000|2021-06-03 13:00:00|5126|5106|5124.9|5104.9|5127.3|5107.3|5124.9|5104.9|0
1622725500000|2021-06-03 13:05:00|5125.1|5105.1|5127.2|5107.2|5127.3|5107.3|5124.9|5104.9|0
1622725800000|2021-06-03 13:10:00|5127.4|5107.4|5129.2|5109.2|5129.8|5109.8|5127.3|5107.3|0
1622726100000|2021-06-03 13:15:00|5129.3|5109.3|5132.6|5112.6|5132.7|5112.7|5129.1|5109.1|0
1622726400000|2021-06-03 13:20:00|5133.1|5113.1|5132.9|5112.9|5136|5116|5132.7|5112.7|0
1622726700000|2021-06-03 13:25:00|5132.4|5112.4|5130.8|5110.8|5132.7|5112.7|5130.8|5110.8|0
1622727000000|2021-06-03 13:30:00|5131|5111|5131.3|5111.3|5132.7|5112.7|5127.5|5107.5|0
1622727300000|2021-06-03 13:35:00|5131.5|5111.5|5129.3|5109.3|5133.6|5113.6|5128.4|5108.4|0
1622727600000|2021-06-03 13:40:00|5129.7|5109.7|5126.1|5106.1|5132.4|5112.4|5125.6|5105.6|0
1622727900000|2021-06-03 13:45:00|5126|5106|5123.2|5103.2|5126|5106|5122.7|5102.7|0
1622728200000|2021-06-03 13:50:00|5123.1|5103.1|5124.9|5104.9|5126.3|5106.3|5122.1|5102.1|0
1622728500000|2021-06-03 13:55:00|5124.7|5104.7|5123.5|5103.5|5125.2|5105.2|5122.5|5102.5|0
1622728800000|2021-06-03 14:00:00|5123.3|5103.3|5129.2|5109.2|5129.6|5109.6|5122.9|5102.9|0
1622729100000|2021-06-03 14:05:00|5129.7|5109.7|5132.5|5112.5|5132.7|5112.7|5129|5109|0
1622729400000|2021-06-03 14:10:00|5132.4|5112.4|5133.8|5113.8|5135.1|5115.1|5132.1|5112.1|0
1622729700000|2021-06-03 14:15:00|5134|5114|5132.6|5112.6|5134|5114|5131.4|5111.4|0
1622730000000|2021-06-03 14:20:00|5132.4|5112.4|5131.3|5111.3|5133.2|5113.2|5130.8|5110.8|0
1622730300000|2021-06-03 14:25:00|5131.4|5111.4|5126.7|5106.7|5131.5|5111.5|5126.5|5106.5|0
1622730600000|2021-06-03 14:30:00|5126.6|5106.6|5131.6|5111.6|5132.6|5112.6|5126.1|5106.1|0
1622730900000|2021-06-03 14:35:00|5131.8|5111.8|5128.5|5108.5|5131.8|5111.8|5128.3|5108.3|0
1622731200000|2021-06-03 14:40:00|5128.4|5108.4|5126|5106|5128.4|5108.4|5124.9|5104.9|0
1622731500000|2021-06-03 14:45:00|5126.5|5106.5|5132.7|5112.7|5134.7|5114.7|5126.5|5106.5|0
1622731800000|2021-06-03 14:50:00|5132.5|5112.5|5131.2|5111.2|5132.5|5112.5|5130.6|5110.6|0
1622732100000|2021-06-03 14:55:00|5131.3|5111.3|5130.8|5110.8|5131.5|5111.5|5130.5|5110.5|0
1622732400000|2021-06-03 15:00:00|5130.9|5110.9|5131.5|5111.5|5131.9|5111.9|5130.1|5110.1|0
1622732700000|2021-06-03 15:05:00|5131.4|5111.4|5130.9|5110.9|5131.8|5111.8|5130.4|5110.4|0
1622733000000|2021-06-03 15:10:00|5131|5111|5130.8|5110.8|5131.2|5111.2|5129.7|5109.7|0
1622733300000|2021-06-03 15:15:00|5130.9|5110.9|5130.9|5110.9|5131.2|5111.2|5129.1|5109.1|0
1622733600000|2021-06-03 15:20:00|5131|5111|5131.9|5111.9|5132.6|5112.6|5130.6|5110.6|0
1622733900000|2021-06-03 15:25:00|5132|5112|5129.6|5109.6|5132.8|5112.8|5129.6|5109.6|0
1622734200000|2021-06-03 15:30:00|5147.1|5097.1|5137.4|5087.4|5147.1|5097.1|5137.4|5087.4|0
1622734500000|2021-06-03 15:35:00|5137.3|5087.3|5138.5|5088.5|5141|5091|5137.3|5087.3|0
1622734800000|2021-06-03 15:40:00|5138.1|5088.1|5139.8|5089.8|5139.8|5089.8|5137.2|5087.2|0
1622735100000|2021-06-03 15:45:00|5139.7|5089.7|5136.1|5086.1|5139.8|5089.8|5134.9|5084.9|0
1622735400000|2021-06-03 15:50:00|5134.9|5084.9|5138.5|5088.5|5138.5|5088.5|5134.9|5084.9|0
1622735700000|2021-06-03 15:55:00|5138|5088|5139.8|5089.8|5139.8|5089.8|5137.3|5087.3|0
1622736000000|2021-06-03 16:00:00|5140.2|5090.2|5139.6|5089.6|5141|5091|5138.4|5088.4|0
1622736300000|2021-06-03 16:05:00|5139.7|5089.7|5139.7|5089.7|5141|5091|5138.5|5088.5|0
1622736600000|2021-06-03 16:10:00|5139.8|5089.8|5139.6|5089.6|5140.9|5090.9|5138.5|5088.5|0
1622736900000|2021-06-03 16:15:00|5139.7|5089.7|5138.5|5088.5|5139.8|5089.8|5138.5|5088.5|0
1622737200000|2021-06-03 16:20:00|5138.1|5088.1|5136|5086|5138.5|5088.5|5136|5086|0
1622737500000|2021-06-03 16:25:00|5136.5|5086.5|5138.6|5088.6|5139.8|5089.8|5136|5086|0
1622737800000|2021-06-03 16:30:00|5138.5|5088.5|5137.3|5087.3|5139.8|5089.8|5137.2|5087.2|0
1622738100000|2021-06-03 16:35:00|5137.8|5087.8|5139.9|5089.9|5139.9|5089.9|5137.3|5087.3|0
1622738400000|2021-06-03 16:40:00|5140.2|5090.2|5141.2|5091.2|5141.2|5091.2|5139.9|5089.9|0
1622738700000|2021-06-03 16:45:00|5141.1|5091.1|5138.6|5088.6|5141.1|5091.1|5138.5|5088.5|0
1622739000000|2021-06-03 16:50:00|5139|5089|5137.3|5087.3|5139.8|5089.8|5137.2|5087.2|0
1622739300000|2021-06-03 16:55:00|5137.2|5087.2|5139.8|5089.8|5139.8|5089.8|5137.2|5087.2|0
1622739600000|2021-06-03 17:00:00|5139.8|5089.8|5139.8|5089.8|5139.9|5089.9|5138.6|5088.6|0
1622739900000|2021-06-03 17:05:00|5138.6|5088.6|5141|5091|5141|5091|5133.6|5083.6|0
1622740200000|2021-06-03 17:10:00|5140.8|5090.8|5138.5|5088.5|5143.5|5093.5|5138.5|5088.5|0
1622740500000|2021-06-03 17:15:00|5138.6|5088.6|5141|5091|5141|5091|5138.5|5088.5|0
1622740800000|2021-06-03 17:20:00|5141.1|5091.1|5142.4|5092.4|5142.4|5092.4|5141|5091|0
1622741100000|2021-06-03 17:25:00|5142.3|5092.3|5142.4|5092.4|5143.6|5093.6|5141.2|5091.2|0
1622741400000|2021-06-03 17:30:00|5142.2|5092.2|5142.3|5092.3|5142.3|5092.3|5142.2|5092.2|0
1622741700000|2021-06-03 17:35:00|5142.2|5092.2|5142.3|5092.3|5142.3|5092.3|5142.2|5092.2|0
1622742000000|2021-06-03 17:40:00|5142.2|5092.2|5141|5091|5143.5|5093.5|5140.9|5090.9|0
1622742300000|2021-06-03 17:45:00|5141.4|5091.4|5140.9|5090.9|5142.2|5092.2|5140.8|5090.8|0
1622742600000|2021-06-03 17:50:00|5141|5091|5141|5091|5142.2|5092.2|5140.9|5090.9|0
1622742900000|2021-06-03 17:55:00|5141.5|5091.5|5140.9|5090.9|5142.3|5092.3|5139.7|5089.7|0
1622743200000|2021-06-03 18:00:00|5141.1|5091.1|5141.1|5091.1|5141.1|5091.1|5139.7|5089.7|0
1622743500000|2021-06-03 18:05:00|5140.6|5090.6|5141|5091|5141.1|5091.1|5139.8|5089.8|0
1622743800000|2021-06-03 18:10:00|5141.1|5091.1|5139.8|5089.8|5141.1|5091.1|5139.7|5089.7|0
1622744100000|2021-06-03 18:15:00|5139.7|5089.7|5138.5|5088.5|5139.7|5089.7|5137.2|5087.2|0
1622744400000|2021-06-03 18:20:00|5138.4|5088.4|5137.3|5087.3|5138.5|5088.5|5137.2|5087.2|0
1622744700000|2021-06-03 18:25:00|5137.2|5087.2|5137.2|5087.2|5138.5|5088.5|5137.2|5087.2|0
1622745000000|2021-06-03 18:30:00|5137.3|5087.3|5137.2|5087.2|5138.5|5088.5|5136|5086|0
1622745300000|2021-06-03 18:35:00|5137.3|5087.3|5136|5086|5137.3|5087.3|5135.9|5085.9|0
1622745600000|2021-06-03 18:40:00|5135.9|5085.9|5137.2|5087.2|5137.2|5087.2|5135.9|5085.9|0
1622745900000|2021-06-03 18:45:00|5137.1|5087.1|5135.9|5085.9|5137.1|5087.1|5134.6|5084.6|0
1622746200000|2021-06-03 18:50:00|5135.8|5085.8|5135.9|5085.9|5135.9|5085.9|5135.8|5085.8|0
1622746500000|2021-06-03 18:55:00|5135.8|5085.8|5134.5|5084.5|5135.8|5085.8|5134.5|5084.5|0
1622746800000|2021-06-03 19:00:00|5134.6|5084.6|5135.9|5085.9|5137.2|5087.2|5134.6|5084.6|0
1622747100000|2021-06-03 19:05:00|5135.8|5085.8|5137.1|5087.1|5137.1|5087.1|5135.8|5085.8|0
1622747400000|2021-06-03 19:10:00|5136.9|5086.9|5138.4|5088.4|5138.5|5088.5|5135.9|5085.9|0
1622747700000|2021-06-03 19:15:00|5138.2|5088.2|5137.1|5087.1|5139.7|5089.7|5137.1|5087.1|0
1622748000000|2021-06-03 19:20:00|5137|5087|5138.4|5088.4|5138.4|5088.4|5135.8|5085.8|0
1622748300000|2021-06-03 19:25:00|5137.9|5087.9|5138.5|5088.5|5138.5|5088.5|5137.1|5087.1|0
1622748600000|2021-06-03 19:30:00|5138.9|5088.9|5139.7|5089.7|5139.7|5089.7|5138.4|5088.4|0
1622748900000|2021-06-03 19:35:00|5139.8|5089.8|5141|5091|5141|5091|5139.7|5089.7|0
1622749200000|2021-06-03 19:40:00|5140.9|5090.9|5140.8|5090.8|5141|5091|5140.8|5090.8|0
1622749500000|2021-06-03 19:45:00|5140.7|5090.7|5138.3|5088.3|5140.8|5090.8|5138.2|5088.2|0
1622749800000|2021-06-03 19:50:00|5138.4|5088.4|5137|5087|5139.6|5089.6|5137|5087|0
1622750100000|2021-06-03 19:55:00|5137.1|5087.1|5139.4|5089.4|5140.7|5090.7|5137|5087|0
1622750400000|2021-06-03 20:00:00|5139.5|5089.5|5138.6|5088.6|5140.2|5090.2|5136.9|5086.9|0
1622750700000|2021-06-03 20:05:00|5138.5|5088.5|5138.3|5088.3|5138.6|5088.6|5136.9|5086.9|0
1622751000000|2021-06-03 20:10:00|5138.1|5088.1|5137.7|5087.7|5139.4|5089.4|5137.2|5087.2|0
1622751300000|2021-06-03 20:15:00|5137.6|5087.6|5137.6|5087.6|5137.8|5087.8|5137.2|5087.2|0
1622751600000|2021-06-03 20:20:00|5137.7|5087.7|5137.3|5087.3|5137.9|5087.9|5137.3|5087.3|0
1622751900000|2021-06-03 20:25:00|5137.2|5087.2|5137.2|5087.2|5137.3|5087.3|5137.2|5087.2|0
1622752200000|2021-06-03 20:30:00|5137.4|5087.4|5139.1|5089.1|5139.6|5089.6|5137.4|5087.4|0
1622752500000|2021-06-03 20:35:00|5139|5089|5139.6|5089.6|5139.8|5089.8|5138.7|5088.7|0
1622752800000|2021-06-03 20:40:00|5139.8|5089.8|5139.3|5089.3|5139.8|5089.8|5139.3|5089.3|0
1622753100000|2021-06-03 20:45:00|5139.6|5089.6|5139.3|5089.3|5139.8|5089.8|5137.9|5087.9|0
1622753400000|2021-06-03 20:50:00|5139.1|5089.1|5139.3|5089.3|5139.6|5089.6|5138.4|5088.4|0
1622753700000|2021-06-03 20:55:00|5139.6|5089.6|5139.8|5089.8|5140.1|5090.1|5138.4|5088.4|0
1622754000000|2021-06-03 21:00:00|5139.6|5089.6|5139.7|5089.7|5139.8|5089.8|5139.5|5089.5|0
1622754300000|2021-06-03 21:05:00|5139.8|5089.8|5139.7|5089.7|5140.1|5090.1|5139.5|5089.5|0
1622754600000|2021-06-03 21:10:00|5140|5090|5139.5|5089.5|5140|5090|5139.5|5089.5|0
1622754900000|2021-06-03 21:15:00|5139.6|5089.6|5139.6|5089.6|5139.6|5089.6|5139.6|5089.6|0
1622756100000|2021-06-03 21:35:00|5139.8|5089.8|5140.3|5090.3|5140.6|5090.6|5139.8|5089.8|0
1622756400000|2021-06-03 21:40:00|5140.4|5090.4|5140.3|5090.3|5140.4|5090.4|5139.8|5089.8|0
1622756700000|2021-06-03 21:45:00|5140.1|5090.1|5140.1|5090.1|5140.1|5090.1|5140.1|5090.1|0
1622757000000|2021-06-03 21:50:00|5140|5090|5140|5090|5140.1|5090.1|5140|5090|0
1622757600000|2021-06-03 22:00:00|5139.8|5089.8|5141.9|5091.9|5142.4|5092.4|5139.8|5089.8|0
1622757900000|2021-06-03 22:05:00|5141.7|5091.7|5141.7|5091.7|5142.2|5092.2|5140.6|5090.6|0
1622758200000|2021-06-03 22:10:00|5141.9|5091.9|5141.1|5091.1|5142.4|5092.4|5141.1|5091.1|0
1622758500000|2021-06-03 22:15:00|5141.3|5091.3|5141.3|5091.3|5141.7|5091.7|5140.8|5090.8|0
1622758800000|2021-06-03 22:20:00|5141.5|5091.5|5140.3|5090.3|5141.7|5091.7|5139.9|5089.9|0
1622759100000|2021-06-03 22:25:00|5140.1|5090.1|5138.9|5088.9|5140.1|5090.1|5138.3|5088.3|0
1622759400000|2021-06-03 22:30:00|5139|5089|5137.2|5087.2|5139.2|5089.2|5136.9|5086.9|0
1622759700000|2021-06-03 22:35:00|5137.1|5087.1|5137.8|5087.8|5138.1|5088.1|5136.7|5086.7|0
1622760000000|2021-06-03 22:40:00|5137.9|5087.9|5137.2|5087.2|5138.1|5088.1|5136.9|5086.9|0
1622760300000|2021-06-03 22:45:00|5136.9|5086.9|5138.6|5088.6|5138.6|5088.6|5136.9|5086.9|0
1622760600000|2021-06-03 22:50:00|5138.5|5088.5|5139.2|5089.2|5139.2|5089.2|5138.3|5088.3|0
1622760900000|2021-06-03 22:55:00|5139.1|5089.1|5139.4|5089.4|5139.4|5089.4|5138.9|5088.9|0
1622761200000|2021-06-03 23:00:00|5139.2|5089.2|5137.8|5087.8|5140.6|5090.6|5137.6|5087.6|0
1622761500000|2021-06-03 23:05:00|5137.9|5087.9|5137.6|5087.6|5138.6|5088.6|5137.6|5087.6|0
1622761800000|2021-06-03 23:10:00|5137.7|5087.7|5136.9|5086.9|5137.8|5087.8|5135.6|5085.6|0
1622762100000|2021-06-03 23:15:00|5137.1|5087.1|5137.8|5087.8|5138.1|5088.1|5136.9|5086.9|0
1622762400000|2021-06-03 23:20:00|5137.6|5087.6|5136.7|5086.7|5137.8|5087.8|5136.7|5086.7|0
1622762700000|2021-06-03 23:25:00|5136.8|5086.8|5136.2|5086.2|5137.2|5087.2|5136.2|5086.2|0
1622763000000|2021-06-03 23:30:00|5135.9|5085.9|5135.3|5085.3|5136.7|5086.7|5135.1|5085.1|0
1622763300000|2021-06-03 23:35:00|5135.6|5085.6|5135.3|5085.3|5135.9|5085.9|5135.1|5085.1|0
1622763600000|2021-06-03 23:40:00|5135.2|5085.2|5135.3|5085.3|5135.6|5085.6|5134.5|5084.5|0
1622763900000|2021-06-03 23:45:00|5135.4|5085.4|5135.1|5085.1|5135.9|5085.9|5134.5|5084.5|0
1622764200000|2021-06-03 23:50:00|5135|5085|5134.5|5084.5|5135|5085|5133.7|5083.7|0
1622764500000|2021-06-03 23:55:00|5134.3|5084.3|5134.2|5084.2|5134.5|5084.5|5133.4|5083.4|0
1622764800000|2021-06-04 00:00:00|5134.5|5084.5|5132.6|5082.6|5134.5|5084.5|5132|5082|0
1622765100000|2021-06-04 00:05:00|5132.7|5082.7|5130.9|5080.9|5134.5|5084.5|5130.9|5080.9|0
1622765400000|2021-06-04 00:10:00|5131.2|5081.2|5131.3|5081.3|5131.4|5081.4|5129.5|5079.5|0
1622765700000|2021-06-04 00:15:00|5131.1|5081.1|5122.3|5072.3|5131.3|5081.3|5122.3|5072.3|0
1622766000000|2021-06-04 00:20:00|5122.4|5072.4|5123.7|5073.7|5124.8|5074.8|5122.4|5072.4|0
1622766300000|2021-06-04 00:25:00|5124.1|5074.1|5124.8|5074.8|5124.9|5074.9|5123.6|5073.6|0
1622766600000|2021-06-04 00:30:00|5124.7|5074.7|5122.2|5072.2|5124.7|5074.7|5121|5071|0
1622766900000|2021-06-04 00:35:00|5122.3|5072.3|5125.9|5075.9|5127.1|5077.1|5122.2|5072.2|0
1622767200000|2021-06-04 00:40:00|5125.7|5075.7|5125.9|5075.9|5126|5076|5124.7|5074.7|0
1622767500000|2021-06-04 00:45:00|5126|5076|5128.4|5078.4|5129.6|5079.6|5126|5076|0
1622767800000|2021-06-04 00:50:00|5128.6|5078.6|5127.2|5077.2|5129.7|5079.7|5127.2|5077.2|0
1622768100000|2021-06-04 00:55:00|5127.5|5077.5|5127.2|5077.2|5128.5|5078.5|5126|5076|0
1622768400000|2021-06-04 01:00:00|5126.8|5076.8|5127.3|5077.3|5127.3|5077.3|5126|5076|0
1622768700000|2021-06-04 01:05:00|5126.9|5076.9|5127.3|5077.3|5127.3|5077.3|5126.1|5076.1|0
1622769000000|2021-06-04 01:10:00|5127.8|5077.8|5128.5|5078.5|5128.5|5078.5|5127.8|5077.8|0
1622769300000|2021-06-04 01:15:00|5128|5078|5126.1|5076.1|5128.5|5078.5|5126.1|5076.1|0
1622769600000|2021-06-04 01:20:00|5126.3|5076.3|5127.3|5077.3|5128.5|5078.5|5126.1|5076.1|0
1622769900000|2021-06-04 01:25:00|5127.4|5077.4|5128.5|5078.5|5128.5|5078.5|5127.3|5077.3|0
1622770200000|2021-06-04 01:30:00|5128.1|5078.1|5126.1|5076.1|5128.5|5078.5|5126.1|5076.1|0
1622770500000|2021-06-04 01:35:00|5125.6|5075.6|5127.3|5077.3|5127.3|5077.3|5124.9|5074.9|0
1622770800000|2021-06-04 01:40:00|5127.8|5077.8|5132.2|5082.2|5132.2|5082.2|5127.3|5077.3|0
1622771100000|2021-06-04 01:45:00|5132.3|5082.3|5131.1|5081.1|5132.3|5082.3|5131|5081|0
1622771400000|2021-06-04 01:50:00|5131|5081|5128.6|5078.6|5131.1|5081.1|5128|5078|0
1622771700000|2021-06-04 01:55:00|5128.7|5078.7|5128.7|5078.7|5129.9|5079.9|5128.6|5078.6|0
1622772000000|2021-06-04 02:00:00|5128.6|5078.6|5129.9|5079.9|5129.9|5079.9|5128.6|5078.6|0
1622772300000|2021-06-04 02:05:00|5129.8|5079.8|5128.6|5078.6|5129.9|5079.9|5127.4|5077.4|0
1622772600000|2021-06-04 02:10:00|5128.4|5078.4|5129.8|5079.8|5129.9|5079.9|5127.4|5077.4|0
1622772900000|2021-06-04 02:15:00|5129.6|5079.6|5129.8|5079.8|5129.9|5079.9|5128.6|5078.6|0
1622773200000|2021-06-04 02:20:00|5129.9|5079.9|5132.3|5082.3|5132.3|5082.3|5129.8|5079.8|0
1622773500000|2021-06-04 02:25:00|5132.7|5082.7|5132.3|5082.3|5133.5|5083.5|5131.1|5081.1|0
1622773800000|2021-06-04 02:30:00|5132.4|5082.4|5132.3|5082.3|5133.6|5083.6|5131.1|5081.1|0
1622774100000|2021-06-04 02:35:00|5132.4|5082.4|5132.3|5082.3|5133.6|5083.6|5132.3|5082.3|0
1622774400000|2021-06-04 02:40:00|5132.4|5082.4|5132.3|5082.3|5133.5|5083.5|5131.7|5081.7|0
1622774700000|2021-06-04 02:45:00|5132.4|5082.4|5133.5|5083.5|5133.5|5083.5|5132.3|5082.3|0
1622775000000|2021-06-04 02:50:00|5133.3|5083.3|5132.3|5082.3|5133.5|5083.5|5132.3|5082.3|0
1622775300000|2021-06-04 02:55:00|5131.8|5081.8|5132.3|5082.3|5132.3|5082.3|5131.1|5081.1|0
1622775600000|2021-06-04 03:00:00|5133.5|5083.5|5132.3|5082.3|5133.5|5083.5|5132.3|5082.3|0
1622775900000|2021-06-04 03:05:00|5132.8|5082.8|5133.5|5083.5|5133.5|5083.5|5132.3|5082.3|0
1622776200000|2021-06-04 03:10:00|5133.6|5083.6|5133.6|5083.6|5134.8|5084.8|5133.5|5083.5|0
1622776500000|2021-06-04 03:15:00|5134.2|5084.2|5132.3|5082.3|5134.8|5084.8|5132.3|5082.3|0
1622776800000|2021-06-04 03:20:00|5132.4|5082.4|5133.6|5083.6|5133.6|5083.6|5132.3|5082.3|0
1622777100000|2021-06-04 03:25:00|5133.5|5083.5|5137.2|5087.2|5137.2|5087.2|5132.4|5082.4|0
1622777400000|2021-06-04 03:30:00|5136.8|5086.8|5138.4|5088.4|5138.5|5088.5|5136|5086|0
1622777700000|2021-06-04 03:35:00|5138.5|5088.5|5138.5|5088.5|5138.5|5088.5|5137.2|5087.2|0
1622778000000|2021-06-04 03:40:00|5138.9|5088.9|5138.5|5088.5|5139.7|5089.7|5138.4|5088.4|0
1622778300000|2021-06-04 03:45:00|5138.9|5088.9|5138.5|5088.5|5139.7|5089.7|5138.5|5088.5|0
1622778600000|2021-06-04 03:50:00|5139|5089|5139.8|5089.8|5141|5091|5139|5089|0
1622778900000|2021-06-04 03:55:00|5139.7|5089.7|5139.7|5089.7|5139.8|5089.8|5138.5|5088.5|0
1622780100000|2021-06-04 04:15:00|5139.6|5089.6|5139.5|5089.5|5139.6|5089.6|5139.5|5089.5|0
1622780400000|2021-06-04 04:20:00|5139.6|5089.6|5139.6|5089.6|5140.8|5090.8|5139.5|5089.5|0
1622780700000|2021-06-04 04:25:00|5139.5|5089.5|5139.6|5089.6|5139.6|5089.6|5139.5|5089.5|0
1622781000000|2021-06-04 04:30:00|5140.1|5090.1|5140.9|5090.9|5140.9|5090.9|5139.7|5089.7|0
1622781300000|2021-06-04 04:35:00|5141.4|5091.4|5142|5092|5142.1|5092.1|5140.8|5090.8|0
1622781600000|2021-06-04 04:40:00|5141.9|5091.9|5140.8|5090.8|5141.9|5091.9|5140.7|5090.7|0
1622781900000|2021-06-04 04:45:00|5140.7|5090.7|5140.8|5090.8|5142|5092|5140.7|5090.7|0
1622782200000|2021-06-04 04:50:00|5141.2|5091.2|5140.8|5090.8|5142|5092|5140.8|5090.8|0
1622782500000|2021-06-04 04:55:00|5141.3|5091.3|5140.8|5090.8|5142|5092|5140.8|5090.8|0
1622782800000|2021-06-04 05:00:00|5140.7|5090.7|5138.3|5088.3|5140.7|5090.7|5138.3|5088.3|0
1622783100000|2021-06-04 05:05:00|5137.8|5087.8|5133.4|5083.4|5137.8|5087.8|5133.4|5083.4|0
1622783400000|2021-06-04 05:10:00|5133.3|5083.3|5137.1|5087.1|5137.1|5087.1|5133.3|5083.3|0
1622783700000|2021-06-04 05:15:00|5137|5087|5139.6|5089.6|5140.8|5090.8|5137|5087|0
1622784000000|2021-06-04 05:20:00|5140|5090|5139.6|5089.6|5140.8|5090.8|5139.5|5089.5|0
1622784300000|2021-06-04 05:25:00|5139.5|5089.5|5139.5|5089.5|5139.6|5089.6|5138.3|5088.3|0
1622784600000|2021-06-04 05:30:00|5139.6|5089.6|5139.7|5089.7|5140.9|5090.9|5139.6|5089.6|0
1622784900000|2021-06-04 05:35:00|5139.9|5089.9|5138.4|5088.4|5140.9|5090.9|5138.4|5088.4|0
1622785200000|2021-06-04 05:40:00|5138.5|5088.5|5136|5086|5138.5|5088.5|5136|5086|0
1622785500000|2021-06-04 05:45:00|5136.3|5086.3|5135.7|5085.7|5137|5087|5135.7|5085.7|0
1622785800000|2021-06-04 05:50:00|5135.2|5085.2|5133.3|5083.3|5135.2|5085.2|5133.2|5083.2|0
1622786100000|2021-06-04 05:55:00|5133.7|5083.7|5133.3|5083.3|5134.5|5084.5|5133.2|5083.2|0
1622786400000|2021-06-04 06:00:00|5134.6|5084.6|5134.6|5084.6|5137.1|5087.1|5133.4|5083.4|0
1622786700000|2021-06-04 06:05:00|5134.7|5084.7|5134.6|5084.6|5137.1|5087.1|5134.6|5084.6|0
1622787000000|2021-06-04 06:10:00|5134.2|5084.2|5137.1|5087.1|5138.3|5088.3|5133.4|5083.4|0
1622787300000|2021-06-04 06:15:00|5137.2|5087.2|5135.9|5085.9|5139.5|5089.5|5134.7|5084.7|0
1622787600000|2021-06-04 06:20:00|5135.8|5085.8|5133.4|5083.4|5135.9|5085.9|5133.4|5083.4|0
1622787900000|2021-06-04 06:25:00|5133.9|5083.9|5134.5|5084.5|5135.8|5085.8|5133.3|5083.3|0
1622788200000|2021-06-04 06:30:00|5134.6|5084.6|5137|5087|5137|5087|5134.6|5084.6|0
1622788500000|2021-06-04 06:35:00|5136.8|5086.8|5139.4|5089.4|5139.5|5089.5|5135.8|5085.8|0
1622788800000|2021-06-04 06:40:00|5139.5|5089.5|5139.5|5089.5|5139.5|5089.5|5138.3|5088.3|0
1622789100000|2021-06-04 06:45:00|5139.6|5089.6|5140.8|5090.8|5142.7|5092.7|5139.6|5089.6|0
1622789400000|2021-06-04 06:50:00|5140.9|5090.9|5140.9|5090.9|5142.1|5092.1|5140.8|5090.8|0
1622789700000|2021-06-04 06:55:00|5140.8|5090.8|5140.8|5090.8|5142|5092|5139.6|5089.6|0
1622790000000|2021-06-04 07:00:00|5140.9|5090.9|5139.7|5089.7|5142.1|5092.1|5136.6|5086.6|0
1622790300000|2021-06-04 07:05:00|5139.2|5089.2|5127.2|5107.2|5140.9|5114.7|5127.2|5087.3|0
1622790600000|2021-06-04 07:10:00|5126.5|5106.5|5130.5|5110.5|5131|5111|5123.4|5103.4|0
1622790900000|2021-06-04 07:15:00|5130.8|5110.8|5131.1|5111.1|5135.7|5115.7|5130.2|5110.2|0
1622791200000|2021-06-04 07:20:00|5131|5111|5136.8|5116.8|5138.2|5118.2|5130.4|5110.4|0
1622791500000|2021-06-04 07:25:00|5136.9|5116.9|5137.5|5117.5|5137.5|5117.5|5134.6|5114.6|0
1622791800000|2021-06-04 07:30:00|5137.2|5117.2|5136.5|5116.5|5139|5119|5136.4|5116.4|0
1622792100000|2021-06-04 07:35:00|5136.9|5116.9|5133.6|5113.6|5137.6|5117.6|5133.5|5113.5|0
1622792400000|2021-06-04 07:40:00|5133.4|5113.4|5131.4|5111.4|5134.3|5114.3|5130.6|5110.6|0
1622792700000|2021-06-04 07:45:00|5130.9|5110.9|5134.1|5114.1|5136.2|5116.2|5130.8|5110.8|0
1622793000000|2021-06-04 07:50:00|5134.2|5114.2|5133.5|5113.5|5134.3|5114.3|5131.3|5111.3|0
1622793300000|2021-06-04 07:55:00|5133.7|5113.7|5132.3|5112.3|5135.8|5115.8|5132.2|5112.2|0
1622793600000|2021-06-04 08:00:00|5132.4|5112.4|5134.9|5114.9|5136.5|5116.5|5131.2|5111.2|0
1622793900000|2021-06-04 08:05:00|5134.7|5114.7|5136.2|5116.2|5136.7|5116.7|5133.4|5113.4|0
1622794200000|2021-06-04 08:10:00|5136|5116|5136.3|5116.3|5136.9|5116.9|5134.4|5114.4|0
1622794500000|2021-06-04 08:15:00|5136.4|5116.4|5134.4|5114.4|5138.5|5118.5|5133.8|5113.8|0
1622794800000|2021-06-04 08:20:00|5134.2|5114.2|5133.3|5113.3|5134.2|5114.2|5132.2|5112.2|0
1622795100000|2021-06-04 08:25:00|5133.1|5113.1|5133|5113|5134.1|5114.1|5132.4|5112.4|0
1622795400000|2021-06-04 08:30:00|5133.1|5113.1|5133|5113|5135|5115|5132.4|5112.4|0
1622795700000|2021-06-04 08:35:00|5132.8|5112.8|5134.4|5114.4|5136.7|5116.7|5132.7|5112.7|0
1622796000000|2021-06-04 08:40:00|5134.6|5114.6|5135.5|5115.5|5136.9|5116.9|5134.3|5114.3|0
1622796300000|2021-06-04 08:45:00|5135.4|5115.4|5133.9|5113.9|5135.4|5115.4|5133.9|5113.9|0
1622796600000|2021-06-04 08:50:00|5133.8|5113.8|5134.6|5114.6|5134.7|5114.7|5132.9|5112.9|0
1622796900000|2021-06-04 08:55:00|5134.5|5114.5|5134.2|5114.2|5134.8|5114.8|5134.1|5114.1|0
1622797200000|2021-06-04 09:00:00|5134|5114|5134.9|5114.9|5134.9|5114.9|5133.1|5113.1|0
1622797500000|2021-06-04 09:05:00|5134.8|5114.8|5133|5113|5135.5|5115.5|5130.2|5110.2|0
1622797800000|2021-06-04 09:10:00|5133.2|5113.2|5134.8|5114.8|5135.6|5115.6|5133.2|5113.2|0
1622798100000|2021-06-04 09:15:00|5134.7|5114.7|5132.8|5112.8|5135|5115|5132.4|5112.4|0
1622798400000|2021-06-04 09:20:00|5133.1|5113.1|5135.5|5115.5|5135.8|5115.8|5132.5|5112.5|0
1622798700000|2021-06-04 09:25:00|5135.4|5115.4|5137.9|5117.9|5138.2|5118.2|5135.3|5115.3|0
1622799000000|2021-06-04 09:30:00|5138|5118|5138.2|5118.2|5140.3|5120.3|5138|5118|0
1622799300000|2021-06-04 09:35:00|5138.3|5118.3|5135.6|5115.6|5138.9|5118.9|5134.5|5114.5|0
1622799600000|2021-06-04 09:40:00|5135.7|5115.7|5136.6|5116.6|5137.6|5117.6|5135.7|5115.7|0
1622799900000|2021-06-04 09:45:00|5136.3|5116.3|5137.3|5117.3|5137.3|5117.3|5135.9|5115.9|0
1622800200000|2021-06-04 09:50:00|5137.2|5117.2|5139.7|5119.7|5140.1|5120.1|5137.1|5117.1|0
1622800500000|2021-06-04 09:55:00|5139.3|5119.3|5139.5|5119.5|5140.7|5120.7|5138.2|5118.2|0
1622800800000|2021-06-04 10:00:00|5139.7|5119.7|5141.2|5121.2|5141.3|5121.3|5139.3|5119.3|0
1622801100000|2021-06-04 10:05:00|5141.3|5121.3|5141.1|5121.1|5141.5|5121.5|5140.2|5120.2|0
1622801400000|2021-06-04 10:10:00|5140.9|5120.9|5136.5|5116.5|5140.9|5120.9|5136|5116|0
1622801700000|2021-06-04 10:15:00|5136.4|5116.4|5135.4|5115.4|5137.1|5117.1|5133.9|5113.9|0
1622802000000|2021-06-04 10:20:00|5136|5116|5136.9|5116.9|5138.3|5118.3|5136|5116|0
1622802300000|2021-06-04 10:25:00|5137.1|5117.1|5137.2|5117.2|5138.4|5118.4|5136.7|5116.7|0
1622802600000|2021-06-04 10:30:00|5137.1|5117.1|5135.1|5115.1|5137.1|5117.1|5134.9|5114.9|0
1622802900000|2021-06-04 10:35:00|5135.2|5115.2|5135.8|5115.8|5135.8|5115.8|5134.7|5114.7|0
1622803200000|2021-06-04 10:40:00|5136.2|5116.2|5136.7|5116.7|5137.6|5117.6|5136.2|5116.2|0
1622803500000|2021-06-04 10:45:00|5136.6|5116.6|5136|5116|5137|5117|5134.8|5114.8|0
1622803800000|2021-06-04 10:50:00|5136.2|5116.2|5136.2|5116.2|5137.3|5117.3|5135.8|5115.8|0
1622804100000|2021-06-04 10:55:00|5136.1|5116.1|5136|5116|5136.2|5116.2|5134.6|5114.6|0
1622804400000|2021-06-04 11:00:00|5136.3|5116.3|5140.9|5120.9|5141.1|5121.1|5136.2|5116.2|0
1622804700000|2021-06-04 11:05:00|5141.7|5121.7|5143|5123|5143.9|5123.9|5141.6|5121.6|0
1622805000000|2021-06-04 11:10:00|5142.5|5122.5|5144.1|5124.1|5144.1|5124.1|5142.5|5122.5|0
1622805300000|2021-06-04 11:15:00|5145.1|5125.1|5148.1|5128.1|5148.8|5128.8|5144.9|5124.9|0
1622805600000|2021-06-04 11:20:00|5147.9|5127.9|5147.3|5127.3|5148.4|5128.4|5146.6|5126.6|0
1622805900000|2021-06-04 11:25:00|5146.9|5126.9|5149.5|5129.5|5151.9|5131.9|5146.9|5126.9|0
1622806200000|2021-06-04 11:30:00|5149.1|5129.1|5143.7|5123.7|5149.6|5129.6|5143.7|5123.7|0
1622806500000|2021-06-04 11:35:00|5143.8|5123.8|5142.9|5122.9|5145.1|5125.1|5142.6|5122.6|0
1622806800000|2021-06-04 11:40:00|5143|5123|5141.7|5121.7|5143.6|5123.6|5141.6|5121.6|0
1622807100000|2021-06-04 11:45:00|5141.8|5121.8|5141.8|5121.8|5142.1|5122.1|5141.3|5121.3|0
1622807400000|2021-06-04 11:50:00|5141.4|5121.4|5141.3|5121.3|5141.7|5121.7|5140.9|5120.9|0
1622807700000|2021-06-04 11:55:00|5141.4|5121.4|5141.8|5121.8|5141.8|5121.8|5140.3|5120.3|0
1622808000000|2021-06-04 12:00:00|5141.7|5121.7|5142.9|5122.9|5143.1|5123.1|5141.4|5121.4|0
1622808300000|2021-06-04 12:05:00|5142.6|5122.6|5140.3|5120.3|5142.8|5122.8|5140.3|5120.3|0
1622808600000|2021-06-04 12:10:00|5140.1|5120.1|5140.7|5120.7|5141|5121|5139.3|5119.3|0
1622808900000|2021-06-04 12:15:00|5140.5|5120.5|5137.8|5117.8|5141.2|5121.2|5137.7|5117.7|0
1622809200000|2021-06-04 12:20:00|5138|5118|5139|5119|5139|5119|5138|5118|0
1622809500000|2021-06-04 12:25:00|5139.3|5119.3|5139|5119|5139.3|5119.3|5138.1|5118.1|0
1622809800000|2021-06-04 12:30:00|5139.1|5119.1|5149|5129|5149.5|5129.5|5137.7|5117.7|0
1622810100000|2021-06-04 12:35:00|5148.7|5128.7|5149.7|5129.7|5151.1|5131.1|5147.3|5127.3|0
1622810400000|2021-06-04 12:40:00|5149.6|5129.6|5150.7|5130.7|5151.9|5131.9|5149.3|5129.3|0
1622810700000|2021-06-04 12:45:00|5150.8|5130.8|5152.2|5132.2|5154|5134|5150|5130|0
1622811000000|2021-06-04 12:50:00|5152.1|5132.1|5149.7|5129.7|5152.5|5132.5|5149.7|5129.7|0
1622811300000|2021-06-04 12:55:00|5149.4|5129.4|5150.7|5130.7|5151.1|5131.1|5149.1|5129.1|0
1622811600000|2021-06-04 13:00:00|5150.4|5130.4|5153.1|5133.1|5154.3|5134.3|5150.4|5130.4|0
1622811900000|2021-06-04 13:05:00|5153|5133|5154.6|5134.6|5154.6|5134.6|5151.5|5131.5|0
1622812200000|2021-06-04 13:10:00|5154.5|5134.5|5155|5135|5156.2|5136.2|5153.7|5133.7|0
1622812500000|2021-06-04 13:15:00|5154.9|5134.9|5157.2|5137.2|5157.5|5137.5|5154.8|5134.8|0
1622812800000|2021-06-04 13:20:00|5157.4|5137.4|5158.6|5138.6|5158.7|5138.7|5157.2|5137.2|0
1622813100000|2021-06-04 13:25:00|5158.4|5138.4|5165.2|5145.2|5165.2|5145.2|5158.4|5138.4|0
1622813400000|2021-06-04 13:30:00|5165.6|5145.6|5161.5|5141.5|5165.6|5145.6|5159.4|5139.4|0
1622813700000|2021-06-04 13:35:00|5161.4|5141.4|5160.9|5140.9|5162.4|5142.4|5160.3|5140.3|0
1622814000000|2021-06-04 13:40:00|5161|5141|5158.6|5138.6|5162.2|5142.2|5158.6|5138.6|0
1622814300000|2021-06-04 13:45:00|5158.7|5138.7|5159|5139|5159.1|5139.1|5158|5138|0
1622814600000|2021-06-04 13:50:00|5158.9|5138.9|5156.6|5136.6|5159.9|5139.9|5156.4|5136.4|0
1622814900000|2021-06-04 13:55:00|5156.7|5136.7|5154.7|5134.7|5157.7|5137.7|5154.7|5134.7|0
1622815200000|2021-06-04 14:00:00|5154.8|5134.8|5154.6|5134.6|5155.2|5135.2|5153.4|5133.4|0
1622815500000|2021-06-04 14:05:00|5155.1|5135.1|5155.4|5135.4|5156.6|5136.6|5154.6|5134.6|0
1622815800000|2021-06-04 14:10:00|5155.3|5135.3|5156.7|5136.7|5157.6|5137.6|5155|5135|0
1622816100000|2021-06-04 14:15:00|5156.5|5136.5|5157.4|5137.4|5157.5|5137.5|5154|5134|0
1622816400000|2021-06-04 14:20:00|5157.5|5137.5|5156.5|5136.5|5158.1|5138.1|5155.7|5135.7|0
1622816700000|2021-06-04 14:25:00|5156.7|5136.7|5152.2|5132.2|5157.2|5137.2|5152.2|5132.2|0
1622817000000|2021-06-04 14:30:00|5152.3|5132.3|5152.1|5132.1|5153|5133|5149.4|5129.4|0
1622817300000|2021-06-04 14:35:00|5152|5132|5147.6|5127.6|5152.1|5132.1|5147.6|5127.6|0
1622817600000|2021-06-04 14:40:00|5148|5128|5144.3|5124.3|5148.2|5128.2|5143.9|5123.9|0
1622817900000|2021-06-04 14:45:00|5144.2|5124.2|5148|5128|5148.9|5128.9|5144.2|5124.2|0
1622818200000|2021-06-04 14:50:00|5147.8|5127.8|5146.8|5126.8|5148.2|5128.2|5146.2|5126.2|0
1622818500000|2021-06-04 14:55:00|5146.7|5126.7|5149|5129|5149.4|5129.4|5146.6|5126.6|0
1622818800000|2021-06-04 15:00:00|5149.4|5129.4|5148.1|5128.1|5149.4|5129.4|5147.9|5127.9|0
1622819100000|2021-06-04 15:05:00|5148.2|5128.2|5146|5126|5148.2|5128.2|5146|5126|0
1622819400000|2021-06-04 15:10:00|5145.9|5125.9|5145|5125|5147.4|5127.4|5144.8|5124.8|0
1622819700000|2021-06-04 15:15:00|5144.9|5124.9|5145.5|5125.5|5146.4|5126.4|5144.3|5124.3|0
1622820000000|2021-06-04 15:20:00|5145.6|5125.6|5146|5126|5146|5126|5144.1|5124.1|0
1622820300000|2021-06-04 15:25:00|5145.9|5125.9|5145.3|5125.3|5146.3|5126.3|5143.7|5123.7|0
1622820600000|2021-06-04 15:30:00|5160.2|5110.2|5160.1|5110.1|5162.6|5112.6|5160.1|5110.1|0
1622820900000|2021-06-04 15:35:00|5160.2|5110.2|5160.1|5110.1|5161.3|5111.3|5160|5110|0
1622821200000|2021-06-04 15:40:00|5159.6|5109.6|5160.1|5110.1|5160.1|5110.1|5158.9|5108.9|0
1622821500000|2021-06-04 15:45:00|5160|5110|5158.9|5108.9|5160|5110|5158.8|5108.8|0
1622821800000|2021-06-04 15:50:00|5158.8|5108.8|5160|5110|5160.1|5110.1|5158.8|5108.8|0
1622822100000|2021-06-04 15:55:00|5159.5|5109.5|5158.8|5108.8|5160|5110|5158.8|5108.8|0
1622822400000|2021-06-04 16:00:00|5158.9|5108.9|5160|5110|5160|5110|5158.8|5108.8|0
1622822700000|2021-06-04 16:05:00|5159.8|5109.8|5160|5110|5160|5110|5158.8|5108.8|0
1622823000000|2021-06-04 16:10:00|5160.1|5110.1|5161.3|5111.3|5161.3|5111.3|5160|5110|0
1622823300000|2021-06-04 16:15:00|5161.2|5111.2|5161.2|5111.2|5162.5|5112.5|5161.2|5111.2|0
1622823600000|2021-06-04 16:20:00|5161.3|5111.3|5161.7|5111.7|5161.7|5111.7|5161.2|5111.2|0
1622823900000|2021-06-04 16:25:00|5162.4|5112.4|5162.4|5112.4|5162.5|5112.5|5162.4|5112.4|0
1622824200000|2021-06-04 16:30:00|5162.5|5112.5|5163.7|5113.7|5163.7|5113.7|5162.4|5112.4|0
1622824800000|2021-06-04 16:40:00|5164.2|5114.2|5162.5|5112.5|5164.9|5114.9|5162.5|5112.5|0
1622825100000|2021-06-04 16:45:00|5163.7|5113.7|5163.7|5113.7|5163.7|5113.7|5162.5|5112.5|0
1622825700000|2021-06-04 16:55:00|5163.8|5113.8|5163.7|5113.7|5163.8|5113.8|5163.7|5113.7|0
1622826000000|2021-06-04 17:00:00|5163.8|5113.8|5163.8|5113.8|5165|5115|5162.6|5112.6|0
1622826300000|2021-06-04 17:05:00|5163.7|5113.7|5163.8|5113.8|5163.8|5113.8|5163.7|5113.7|0
1622826600000|2021-06-04 17:10:00|5164.3|5114.3|5164.8|5114.8|5165|5115|5163.8|5113.8|0
1622826900000|2021-06-04 17:15:00|5164.4|5114.4|5165|5115|5165|5115|5163.8|5113.8|0
1622827200000|2021-06-04 17:20:00|5164.9|5114.9|5162.5|5112.5|5165|5115|5162.5|5112.5|0
1622827500000|2021-06-04 17:25:00|5162.6|5112.6|5162.5|5112.5|5163.8|5113.8|5162.5|5112.5|0
1622827800000|2021-06-04 17:30:00|5163|5113|5165|5115|5165|5115|5163|5113|0
1622828100000|2021-06-04 17:35:00|5164.9|5114.9|5165|5115|5165|5115|5164.9|5114.9|0
1622828400000|2021-06-04 17:40:00|5165.2|5115.2|5166.3|5116.3|5166.3|5116.3|5165|5115|0
1622828700000|2021-06-04 17:45:00|5166.2|5116.2|5166.3|5116.3|5166.3|5116.3|5166.2|5116.2|0
1622829300000|2021-06-04 17:55:00|5167.5|5117.5|5165.1|5115.1|5167.5|5117.5|5165.1|5115.1|0
1622829600000|2021-06-04 18:00:00|5165.6|5115.6|5166.3|5116.3|5166.4|5116.4|5165.1|5115.1|0
1622829900000|2021-06-04 18:05:00|5166.4|5116.4|5167.6|5117.6|5167.6|5117.6|5166.3|5116.3|0
1622830200000|2021-06-04 18:10:00|5167.1|5117.1|5167.6|5117.6|5167.6|5117.6|5166.4|5116.4|0
1622830500000|2021-06-04 18:15:00|5167.1|5117.1|5167.6|5117.6|5167.6|5117.6|5166.3|5116.3|0
1622830800000|2021-06-04 18:20:00|5166.4|5116.4|5167.6|5117.6|5167.6|5117.6|5166.4|5116.4|0
1622831400000|2021-06-04 18:30:00|5167.7|5117.7|5167.7|5117.7|5168.9|5118.9|5167.7|5117.7|0
1622831700000|2021-06-04 18:35:00|5168.9|5118.9|5168.9|5118.9|5169|5119|5167.7|5117.7|0
1622832000000|2021-06-04 18:40:00|5169|5119|5169|5119|5169|5119|5168.9|5118.9|0
1622832300000|2021-06-04 18:45:00|5168.9|5118.9|5170.1|5120.1|5170.1|5120.1|5168.9|5118.9|0
1622832600000|2021-06-04 18:50:00|5168.9|5118.9|5168.9|5118.9|5170.1|5120.1|5168.9|5118.9|0
1622833200000|2021-06-04 19:00:00|5168.8|5118.8|5167.7|5117.7|5168.9|5118.9|5167.7|5117.7|0
1622833500000|2021-06-04 19:05:00|5167.6|5117.6|5166.4|5116.4|5167.7|5117.7|5166.4|5116.4|0
1622833800000|2021-06-04 19:10:00|5166.5|5116.5|5167.6|5117.6|5167.7|5117.7|5166.4|5116.4|0
1622834100000|2021-06-04 19:15:00|5168.8|5118.8|5168.8|5118.8|5168.9|5118.9|5167.6|5117.6|0
1622834400000|2021-06-04 19:20:00|5168.9|5118.9|5168.9|5118.9|5170.1|5120.1|5168.8|5118.8|0
1622834700000|2021-06-04 19:25:00|5168.8|5118.8|5168.9|5118.9|5170.1|5120.1|5168.8|5118.8|0
1622835000000|2021-06-04 19:30:00|5168.8|5118.8|5168.9|5118.9|5168.9|5118.9|5168.8|5118.8|0
1622835300000|2021-06-04 19:35:00|5168.4|5118.4|5167.7|5117.7|5168.9|5118.9|5167.6|5117.6|0
1622835600000|2021-06-04 19:40:00|5167.6|5117.6|5167.8|5117.8|5168.4|5118.4|5166.4|5116.4|0
1622835900000|2021-06-04 19:45:00|5167.9|5117.9|5167.8|5117.8|5167.9|5117.9|5167.8|5117.8|0
1622836200000|2021-06-04 19:50:00|5167.9|5117.9|5166.7|5116.7|5167.9|5117.9|5165.5|5115.5|0
1622836500000|2021-06-04 19:55:00|5166.2|5116.2|5166.6|5116.6|5167.8|5117.8|5165.4|5115.4|0
1622836800000|2021-06-04 20:00:00|5166.5|5116.5|5164.5|5114.5|5166.5|5116.5|5163.9|5113.9|0
1622837100000|2021-06-04 20:05:00|5164.1|5114.1|5164.1|5114.1|5165|5115|5162.5|5112.5|0
1622837400000|2021-06-04 20:10:00|5164|5114|5163.4|5113.4|5164.5|5114.5|5163|5113|0
1622837700000|2021-06-04 20:15:00|5163.3|5113.3|5163.2|5113.2|5163.5|5113.5|5163.2|5113.2|0
1622838000000|2021-06-04 20:20:00|5163.3|5113.3|5163.6|5113.6|5163.7|5113.7|5163.3|5113.3|0
1622838300000|2021-06-04 20:25:00|5163.7|5113.7|5163.6|5113.6|5163.8|5113.8|5163.6|5113.6|0
1622838600000|2021-06-04 20:30:00|5163.5|5113.5|5164.6|5114.6|5164.9|5114.9|5163.5|5113.5|0
1622838900000|2021-06-04 20:35:00|5164.2|5114.2|5164.2|5114.2|5164.9|5114.9|5164.2|5114.2|0
1622839200000|2021-06-04 20:40:00|5164.3|5114.3|5164.2|5114.2|5164.6|5114.6|5164.2|5114.2|0
1622839500000|2021-06-04 20:45:00|5164.3|5114.3|5164.6|5114.6|5164.9|5114.9|5164.2|5114.2|0
1622839800000|2021-06-04 20:50:00|5164.2|5114.2|5164.9|5114.9|5164.9|5114.9|5164.2|5114.2|0
1622840100000|2021-06-04 20:55:00|5164.8|5114.8|5165.6|5115.6|5166.2|5116.2|5164.6|5114.6|0
1623016800000|2021-06-06 22:00:00|5169.3|5119.3|5166|5116|5169.3|5119.3|5165.3|5115.3|0
1623017100000|2021-06-06 22:05:00|5165.9|5115.9|5166|5116|5168.1|5118.1|5165.8|5115.8|0
1623017400000|2021-06-06 22:10:00|5166.1|5116.1|5167.2|5117.2|5167.2|5117.2|5166.1|5116.1|0
1623017700000|2021-06-06 22:15:00|5167.4|5117.4|5167.2|5117.2|5167.7|5117.7|5166.9|5116.9|0
1623018000000|2021-06-06 22:20:00|5167.3|5117.3|5168.6|5118.6|5169.1|5119.1|5167|5117|0
1623018300000|2021-06-06 22:25:00|5168.5|5118.5|5167.4|5117.4|5168.5|5118.5|5167.2|5117.2|0
1623018600000|2021-06-06 22:30:00|5167.2|5117.2|5167.2|5117.2|5167.4|5117.4|5166.9|5116.9|0
1623018900000|2021-06-06 22:35:00|5167.1|5117.1|5165.8|5115.8|5167.1|5117.1|5165.5|5115.5|0
1623019200000|2021-06-06 22:40:00|5166|5116|5165.8|5115.8|5166.3|5116.3|5165.3|5115.3|0
1623019500000|2021-06-06 22:45:00|5166|5116|5166.3|5116.3|5166.9|5116.9|5165.8|5115.8|0
1623019800000|2021-06-06 22:50:00|5166.4|5116.4|5166.7|5116.7|5166.9|5116.9|5166.3|5116.3|0
1623020100000|2021-06-06 22:55:00|5166.9|5116.9|5166.7|5116.7|5166.9|5116.9|5166.7|5116.7|0
1623020400000|2021-06-06 23:00:00|5166.8|5116.8|5166.3|5116.3|5166.9|5116.9|5165.8|5115.8|0
1623020700000|2021-06-06 23:05:00|5166|5116|5166.7|5116.7|5166.8|5116.8|5166|5116|0
1623021000000|2021-06-06 23:10:00|5166.9|5116.9|5165.8|5115.8|5167.7|5117.7|5165.5|5115.5|0
1623021300000|2021-06-06 23:15:00|5166|5116|5167.9|5117.9|5167.9|5117.9|5165.8|5115.8|0
1623021600000|2021-06-06 23:20:00|5167.8|5117.8|5167.4|5117.4|5168.3|5118.3|5167.4|5117.4|0
1623021900000|2021-06-06 23:25:00|5167.6|5117.6|5167.7|5117.7|5168.3|5118.3|5167.4|5117.4|0
1623022200000|2021-06-06 23:30:00|5167.9|5117.9|5167.7|5117.7|5167.9|5117.9|5167.2|5117.2|0
1623022500000|2021-06-06 23:35:00|5167.9|5117.9|5167.4|5117.4|5167.9|5117.9|5167.4|5117.4|0
1623022800000|2021-06-06 23:40:00|5167.5|5117.5|5167.2|5117.2|5167.9|5117.9|5167.2|5117.2|0
1623023100000|2021-06-06 23:45:00|5167.1|5117.1|5167|5117|5167.2|5117.2|5166.3|5116.3|0
1623023400000|2021-06-06 23:50:00|5166.9|5116.9|5167.6|5117.6|5168.3|5118.3|5166.9|5116.9|0
1623023700000|2021-06-06 23:55:00|5167.7|5117.7|5167.2|5117.2|5168.3|5118.3|5167|5117|0
1623024000000|2021-06-07 00:00:00|5167.1|5117.1|5163|5113|5167.7|5117.7|5161.1|5111.1|0
1623024300000|2021-06-07 00:05:00|5162.8|5112.8|5165.8|5115.8|5166.2|5116.2|5162.8|5112.8|0
1623024600000|2021-06-07 00:10:00|5165.7|5115.7|5163.7|5113.7|5165.8|5115.8|5163.3|5113.3|0
1623024900000|2021-06-07 00:15:00|5163.9|5113.9|5159.2|5109.2|5164.1|5114.1|5159.2|5109.2|0
1623025200000|2021-06-07 00:20:00|5158.7|5108.7|5157.9|5107.9|5159.2|5109.2|5156.7|5106.7|0
1623025500000|2021-06-07 00:25:00|5156.7|5106.7|5158|5108|5159.2|5109.2|5156.7|5106.7|0
1623025800000|2021-06-07 00:30:00|5158.2|5108.2|5160.4|5110.4|5160.4|5110.4|5157.9|5107.9|0
1623026100000|2021-06-07 00:35:00|5160.3|5110.3|5159.1|5109.1|5160.3|5110.3|5157.9|5107.9|0
1623026400000|2021-06-07 00:40:00|5159.2|5109.2|5158|5108|5159.3|5109.3|5157.9|5107.9|0
1623026700000|2021-06-07 00:45:00|5159.2|5109.2|5156.8|5106.8|5159.2|5109.2|5156.8|5106.8|0
1623027000000|2021-06-07 00:50:00|5156.3|5106.3|5156.7|5106.7|5156.8|5106.8|5155.6|5105.6|0
1623027300000|2021-06-07 00:55:00|5156.8|5106.8|5158|5108|5158|5108|5154.3|5104.3|0
1623027600000|2021-06-07 01:00:00|5157.9|5107.9|5156.7|5106.7|5158|5108|5155.5|5105.5|0
1623027900000|2021-06-07 01:05:00|5156.8|5106.8|5155.5|5105.5|5157.9|5107.9|5154.3|5104.3|0
1623028200000|2021-06-07 01:10:00|5155.4|5105.4|5156.1|5106.1|5156.7|5106.7|5155.4|5105.4|0
1623028500000|2021-06-07 01:15:00|5155.5|5105.5|5156.7|5106.7|5157.9|5107.9|5155.5|5105.5|0
1623028800000|2021-06-07 01:20:00|5156.8|5106.8|5159.2|5109.2|5159.2|5109.2|5156.7|5106.7|0
1623029100000|2021-06-07 01:25:00|5158|5108|5159.2|5109.2|5159.2|5109.2|5158|5108|0
1623029400000|2021-06-07 01:30:00|5159.1|5109.1|5155.5|5105.5|5159.2|5109.2|5154.3|5104.3|0
1623029700000|2021-06-07 01:35:00|5154.3|5104.3|5154.3|5104.3|5155.5|5105.5|5153.1|5103.1|0
1623030000000|2021-06-07 01:40:00|5154.2|5104.2|5154.3|5104.3|5154.3|5104.3|5153|5103|0
1623030300000|2021-06-07 01:45:00|5153.8|5103.8|5154.3|5104.3|5154.3|5104.3|5153|5103|0
1623030600000|2021-06-07 01:50:00|5154.7|5104.7|5154.3|5104.3|5155.5|5105.5|5153.1|5103.1|0
1623030900000|2021-06-07 01:55:00|5154.1|5104.1|5153|5103|5154.3|5104.3|5151.8|5101.8|0
1623031200000|2021-06-07 02:00:00|5152.6|5102.6|5151.8|5101.8|5153|5103|5151.8|5101.8|0
1623031500000|2021-06-07 02:05:00|5152.3|5102.3|5153|5103|5153|5103|5151.8|5101.8|0
1623031800000|2021-06-07 02:10:00|5153.1|5103.1|5154.3|5104.3|5154.3|5104.3|5153|5103|0
1623032100000|2021-06-07 02:15:00|5154.2|5104.2|5154.3|5104.3|5154.3|5104.3|5153.1|5103.1|0
1623032700000|2021-06-07 02:25:00|5154.4|5104.4|5154.3|5104.3|5155.5|5105.5|5154.3|5104.3|0
1623033000000|2021-06-07 02:30:00|5153.8|5103.8|5153.1|5103.1|5154.3|5104.3|5151.9|5101.9|0
1623033300000|2021-06-07 02:35:00|5153.6|5103.6|5155.6|5105.6|5155.6|5105.6|5153.1|5103.1|0
1623033600000|2021-06-07 02:40:00|5155.5|5105.5|5156.7|5106.7|5156.8|5106.8|5155.5|5105.5|0
1623033900000|2021-06-07 02:45:00|5156.8|5106.8|5154.3|5104.3|5156.8|5106.8|5154.3|5104.3|0
1623034200000|2021-06-07 02:50:00|5153.8|5103.8|5153.1|5103.1|5154.3|5104.3|5153.1|5103.1|0
1623034500000|2021-06-07 02:55:00|5153|5103|5154.3|5104.3|5154.3|5104.3|5153|5103|0
1623034800000|2021-06-07 03:00:00|5154.1|5104.1|5154.3|5104.3|5154.4|5104.4|5153.1|5103.1|0
1623035100000|2021-06-07 03:05:00|5154.8|5104.8|5154.3|5104.3|5155.5|5105.5|5153.1|5103.1|0
1623035700000|2021-06-07 03:15:00|5154.4|5104.4|5155.6|5105.6|5157.4|5107.4|5154.4|5104.4|0
1623036000000|2021-06-07 03:20:00|5156.1|5106.1|5154.4|5104.4|5156.8|5106.8|5154.4|5104.4|0
1623036300000|2021-06-07 03:25:00|5154.3|5104.3|5155.6|5105.6|5155.6|5105.6|5154.3|5104.3|0
1623036600000|2021-06-07 03:30:00|5157.6|5107.6|5157.7|5107.7|5157.7|5107.7|5156.4|5106.4|0
1623036900000|2021-06-07 03:35:00|5157.6|5107.6|5157.7|5107.7|5157.7|5107.7|5156.5|5106.5|0
1623037200000|2021-06-07 03:40:00|5157.6|5107.6|5157.6|5107.6|5157.7|5107.7|5157.6|5107.6|0
1623037500000|2021-06-07 03:45:00|5157.7|5107.7|5157.7|5107.7|5157.7|5107.7|5156.5|5106.5|0
1623037800000|2021-06-07 03:50:00|5157.6|5107.6|5157.7|5107.7|5157.7|5107.7|5156.5|5106.5|0
1623038100000|2021-06-07 03:55:00|5157.6|5107.6|5157.6|5107.6|5157.7|5107.7|5157.6|5107.6|0
1623038400000|2021-06-07 04:00:00|5155.5|5105.5|5154.3|5104.3|5155.5|5105.5|5154.3|5104.3|0
1623039000000|2021-06-07 04:10:00|5154.8|5104.8|5155.5|5105.5|5155.5|5105.5|5154.8|5104.8|0
1623039300000|2021-06-07 04:15:00|5155.6|5105.6|5156.8|5106.8|5156.8|5106.8|5155.5|5105.5|0
1623039600000|2021-06-07 04:20:00|5156.7|5106.7|5156.8|5106.8|5158|5108|5156.2|5106.2|0
1623040200000|2021-06-07 04:30:00|5156.5|5106.5|5156.8|5106.8|5156.8|5106.8|5155.6|5105.6|0
1623041400000|2021-06-07 04:50:00|5155.6|5105.6|5156.8|5106.8|5156.8|5106.8|5155.6|5105.6|0
1623041700000|2021-06-07 04:55:00|5155.6|5105.6|5155.6|5105.6|5155.6|5105.6|5155.6|5105.6|0
1623042000000|2021-06-07 05:00:00|5156|5106|5155.6|5105.6|5156.8|5106.8|5155.6|5105.6|0
1623042300000|2021-06-07 05:05:00|5155.5|5105.5|5155.5|5105.5|5155.5|5105.5|5154.3|5104.3|0
1623042600000|2021-06-07 05:10:00|5155.3|5105.3|5153.1|5103.1|5155.5|5105.5|5153.1|5103.1|0
1623042900000|2021-06-07 05:15:00|5153.2|5103.2|5154.4|5104.4|5154.4|5104.4|5153.2|5103.2|0
1623043800000|2021-06-07 05:30:00|5154.6|5104.6|5155.5|5105.5|5156.8|5106.8|5154.6|5104.6|0
1623044100000|2021-06-07 05:35:00|5155.6|5105.6|5155.5|5105.5|5155.6|5105.6|5154.3|5104.3|0
1623044400000|2021-06-07 05:40:00|5155.3|5105.3|5155.5|5105.5|5155.5|5105.5|5154.3|5104.3|0
1623044700000|2021-06-07 05:45:00|5155|5105|5154.2|5104.2|5155|5105|5154.2|5104.2|0
1623045000000|2021-06-07 05:50:00|5154.3|5104.3|5154.2|5104.2|5154.3|5104.3|5153|5103|0
1623045300000|2021-06-07 05:55:00|5154|5104|5154.3|5104.3|5154.3|5104.3|5153.1|5103.1|0
1623045600000|2021-06-07 06:00:00|5155.9|5105.9|5157.5|5107.5|5157.6|5107.6|5153.9|5103.9|0
1623045900000|2021-06-07 06:05:00|5157.6|5107.6|5155.1|5105.1|5157.6|5107.6|5153.3|5103.3|0
1623046200000|2021-06-07 06:10:00|5154.9|5104.9|5156.4|5106.4|5156.4|5106.4|5153.9|5103.9|0
1623046500000|2021-06-07 06:15:00|5154.5|5104.5|5153.1|5103.1|5155.5|5105.5|5153.1|5103.1|0
1623046800000|2021-06-07 06:20:00|5153.5|5103.5|5154.2|5104.2|5155.4|5105.4|5153.5|5103.5|0
1623047100000|2021-06-07 06:25:00|5153.8|5103.8|5154.3|5104.3|5155.4|5105.4|5153|5103|0
1623047400000|2021-06-07 06:30:00|5154.2|5104.2|5154.3|5104.3|5154.3|5104.3|5154.2|5104.2|0
1623047700000|2021-06-07 06:35:00|5153.8|5103.8|5153|5103|5154.3|5104.3|5153|5103|0
1623048000000|2021-06-07 06:40:00|5152.6|5102.6|5151.8|5101.8|5152.6|5102.6|5150.6|5100.6|0
1623048300000|2021-06-07 06:45:00|5151.4|5101.4|5151.8|5101.8|5151.8|5101.8|5150.6|5100.6|0
1623048600000|2021-06-07 06:50:00|5151.9|5101.9|5153.1|5103.1|5154.3|5104.3|5151.9|5101.9|0
1623048900000|2021-06-07 06:55:00|5153.5|5103.5|5156.7|5106.7|5156.7|5106.7|5153.1|5103.1|0
1623049200000|2021-06-07 07:00:00|5156.2|5106.2|5148.3|5098.3|5156.2|5106.2|5148.3|5098.3|0
1623049500000|2021-06-07 07:05:00|5147.9|5097.9|5137.5|5117.5|5148.3|5119.2|5131.5|5095.8|0
1623049800000|2021-06-07 07:10:00|5137|5117|5126.6|5106.6|5137.5|5117.5|5126.6|5106.6|0
1623050100000|2021-06-07 07:15:00|5126.4|5106.4|5126.9|5106.9|5127.1|5107.1|5122|5102|0
1623050400000|2021-06-07 07:20:00|5127|5107|5130.1|5110.1|5130.1|5110.1|5126.3|5106.3|0
1623050700000|2021-06-07 07:25:00|5130.3|5110.3|5134.7|5114.7|5138|5118|5130.2|5110.2|0
1623051000000|2021-06-07 07:30:00|5134.5|5114.5|5135.5|5115.5|5136.5|5116.5|5134.5|5114.5|0
1623051300000|2021-06-07 07:35:00|5135.2|5115.2|5135.7|5115.7|5136.4|5116.4|5133.9|5113.9|0
1623051600000|2021-06-07 07:40:00|5136|5116|5137.2|5117.2|5138.5|5118.5|5135.7|5115.7|0
1623051900000|2021-06-07 07:45:00|5136.7|5116.7|5131.3|5111.3|5136.7|5116.7|5130.8|5110.8|0
1623052200000|2021-06-07 07:50:00|5131.4|5111.4|5127.1|5107.1|5131.7|5111.7|5126.3|5106.3|0
1623052500000|2021-06-07 07:55:00|5127|5107|5128.6|5108.6|5129.4|5109.4|5125.9|5105.9|0
1623052800000|2021-06-07 08:00:00|5128.9|5108.9|5129.5|5109.5|5129.5|5109.5|5128|5108|0
1623053100000|2021-06-07 08:05:00|5129.4|5109.4|5131.8|5111.8|5132|5112|5129.2|5109.2|0
1623053400000|2021-06-07 08:10:00|5131.9|5111.9|5133.5|5113.5|5134.4|5114.4|5131.2|5111.2|0
1623053700000|2021-06-07 08:15:00|5133.4|5113.4|5134.5|5114.5|5134.6|5114.6|5133.3|5113.3|0
1623054000000|2021-06-07 08:20:00|5134.9|5114.9|5133|5113|5135|5115|5132.7|5112.7|0
1623054300000|2021-06-07 08:25:00|5132.8|5112.8|5133.9|5113.9|5134|5114|5132|5112|0
1623054600000|2021-06-07 08:30:00|5134|5114|5131.6|5111.6|5134|5114|5131.2|5111.2|0
1623054900000|2021-06-07 08:35:00|5131.5|5111.5|5131.3|5111.3|5132.3|5112.3|5129.6|5109.6|0
1623055200000|2021-06-07 08:40:00|5131.4|5111.4|5134.6|5114.6|5134.6|5114.6|5131|5111|0
1623055500000|2021-06-07 08:45:00|5135.1|5115.1|5139.4|5119.4|5139.5|5119.5|5134.4|5114.4|0
1623055800000|2021-06-07 08:50:00|5139.3|5119.3|5140.9|5120.9|5141.1|5121.1|5138.6|5118.6|0
1623056100000|2021-06-07 08:55:00|5140.7|5120.7|5142.5|5122.5|5142.5|5122.5|5139.5|5119.5|0
1623056400000|2021-06-07 09:00:00|5142.4|5122.4|5143.2|5123.2|5143.7|5123.7|5142.1|5122.1|0
1623056700000|2021-06-07 09:05:00|5143.5|5123.5|5139.2|5119.2|5143.5|5123.5|5138.9|5118.9|0
1623057000000|2021-06-07 09:10:00|5139.5|5119.5|5139|5119|5140.6|5120.6|5138.9|5118.9|0
1623057300000|2021-06-07 09:15:00|5138.9|5118.9|5139.2|5119.2|5141.4|5121.4|5137.3|5117.3|0
1623057600000|2021-06-07 09:20:00|5139|5119|5140.8|5120.8|5141.8|5121.8|5138.7|5118.7|0
1623057900000|2021-06-07 09:25:00|5140.7|5120.7|5141.1|5121.1|5141.5|5121.5|5140.2|5120.2|0
1623058200000|2021-06-07 09:30:00|5141.2|5121.2|5143.3|5123.3|5143.4|5123.4|5140.6|5120.6|0
1623058500000|2021-06-07 09:35:00|5143.2|5123.2|5140.6|5120.6|5143.5|5123.5|5140.4|5120.4|0
1623058800000|2021-06-07 09:40:00|5140.2|5120.2|5136.4|5116.4|5140.9|5120.9|5136.2|5116.2|0
1623059100000|2021-06-07 09:45:00|5136.5|5116.5|5132.7|5112.7|5136.5|5116.5|5131.6|5111.6|0
1623059400000|2021-06-07 09:50:00|5133|5113|5130.8|5110.8|5133|5113|5130.4|5110.4|0
1623059700000|2021-06-07 09:55:00|5130.7|5110.7|5128.2|5108.2|5130.7|5110.7|5128.1|5108.1|0
1623060000000|2021-06-07 10:00:00|5128.4|5108.4|5128.6|5108.6|5128.8|5108.8|5128|5108|0
1623060300000|2021-06-07 10:05:00|5128.8|5108.8|5131.6|5111.6|5131.6|5111.6|5128.8|5108.8|0
1623060600000|2021-06-07 10:10:00|5131.5|5111.5|5130.5|5110.5|5131.6|5111.6|5130.5|5110.5|0
1623060900000|2021-06-07 10:15:00|5130.4|5110.4|5130.2|5110.2|5131.1|5111.1|5129.7|5109.7|0
1623061200000|2021-06-07 10:20:00|5129.9|5109.9|5130.3|5110.3|5130.5|5110.5|5129.5|5109.5|0
1623061500000|2021-06-07 10:25:00|5130.4|5110.4|5131.4|5111.4|5131.7|5111.7|5130.3|5110.3|0
1623061800000|2021-06-07 10:30:00|5131.6|5111.6|5129.2|5109.2|5132.1|5112.1|5129|5109|0
1623062100000|2021-06-07 10:35:00|5129.1|5109.1|5129.8|5109.8|5130|5110|5128.7|5108.7|0
1623062400000|2021-06-07 10:40:00|5129.9|5109.9|5129.4|5109.4|5130.2|5110.2|5128.7|5108.7|0
1623062700000|2021-06-07 10:45:00|5129.3|5109.3|5125.3|5105.3|5130.3|5110.3|5124.8|5104.8|0
1623063000000|2021-06-07 10:50:00|5125.5|5105.5|5126.4|5106.4|5127.3|5107.3|5125.5|5105.5|0
1623063300000|2021-06-07 10:55:00|5126.3|5106.3|5123.7|5103.7|5126.3|5106.3|5123.7|5103.7|0
1623063600000|2021-06-07 11:00:00|5123.4|5103.4|5123.3|5103.3|5124.3|5104.3|5122.7|5102.7|0
1623063900000|2021-06-07 11:05:00|5123.2|5103.2|5121.6|5101.6|5124.4|5104.4|5121.6|5101.6|0
1623064200000|2021-06-07 11:10:00|5121.1|5101.1|5120.6|5100.6|5121.8|5101.8|5118.2|5098.2|0
1623064500000|2021-06-07 11:15:00|5120.7|5100.7|5120.9|5100.9|5121.5|5101.5|5120.1|5100.1|0
1623064800000|2021-06-07 11:20:00|5121|5101|5122.3|5102.3|5122.4|5102.4|5120.7|5100.7|0
1623065100000|2021-06-07 11:25:00|5122.1|5102.1|5122.8|5102.8|5123|5103|5121.6|5101.6|0
1623065400000|2021-06-07 11:30:00|5123|5103|5122.2|5102.2|5123.6|5103.6|5122.2|5102.2|0
1623065700000|2021-06-07 11:35:00|5122.1|5102.1|5121.2|5101.2|5122.3|5102.3|5121.2|5101.2|0
1623066000000|2021-06-07 11:40:00|5121.3|5101.3|5122.8|5102.8|5123.3|5103.3|5121.3|5101.3|0
1623066300000|2021-06-07 11:45:00|5122.6|5102.6|5122.3|5102.3|5123.2|5103.2|5122.2|5102.2|0
1623066600000|2021-06-07 11:50:00|5122.2|5102.2|5122|5102|5122.4|5102.4|5121.2|5101.2|0
1623066900000|2021-06-07 11:55:00|5121.9|5101.9|5121.3|5101.3|5121.9|5101.9|5120.9|5100.9|0
1623067200000|2021-06-07 12:00:00|5121.5|5101.5|5121.6|5101.6|5122.5|5102.5|5121.5|5101.5|0
1623067500000|2021-06-07 12:05:00|5121.4|5101.4|5120.2|5100.2|5121.4|5101.4|5120|5100|0
1623067800000|2021-06-07 12:10:00|5120.1|5100.1|5119.2|5099.2|5120.6|5100.6|5119.1|5099.1|0
1623068100000|2021-06-07 12:15:00|5119.1|5099.1|5119.3|5099.3|5120|5100|5119|5099|0
1623068400000|2021-06-07 12:20:00|5119.4|5099.4|5120.3|5100.3|5120.9|5100.9|5118.6|5098.6|0
1623068700000|2021-06-07 12:25:00|5120.6|5100.6|5121.4|5101.4|5121.5|5101.5|5120.6|5100.6|0
1623069000000|2021-06-07 12:30:00|5121.2|5101.2|5125|5105|5125.3|5105.3|5121.2|5101.2|0
1623069300000|2021-06-07 12:35:00|5124.8|5104.8|5126.7|5106.7|5127.3|5107.3|5124.4|5104.4|0
1623069600000|2021-06-07 12:40:00|5126.6|5106.6|5129.4|5109.4|5129.4|5109.4|5126.1|5106.1|0
1623069900000|2021-06-07 12:45:00|5129.1|5109.1|5128.8|5108.8|5129.1|5109.1|5126.9|5106.9|0
1623070200000|2021-06-07 12:50:00|5128.9|5108.9|5137.5|5117.5|5137.8|5117.8|5128.9|5108.9|0
1623070500000|2021-06-07 12:55:00|5137.7|5117.7|5138.2|5118.2|5138.2|5118.2|5136.1|5116.1|0
1623070800000|2021-06-07 13:00:00|5138.3|5118.3|5139.8|5119.8|5140.2|5120.2|5137.8|5117.8|0
1623071100000|2021-06-07 13:05:00|5139.7|5119.7|5137.8|5117.8|5139.8|5119.8|5137.6|5117.6|0
1623071400000|2021-06-07 13:10:00|5137.7|5117.7|5137.2|5117.2|5137.7|5117.7|5135.4|5115.4|0
1623071700000|2021-06-07 13:15:00|5137.7|5117.7|5140.1|5120.1|5140.1|5120.1|5137.5|5117.5|0
1623072000000|2021-06-07 13:20:00|5140|5120|5139.8|5119.8|5140.8|5120.8|5139.4|5119.4|0
1623072300000|2021-06-07 13:25:00|5139.9|5119.9|5141|5121|5141.9|5121.9|5139.8|5119.8|0
1623072600000|2021-06-07 13:30:00|5140.9|5120.9|5142.7|5122.7|5143.1|5123.1|5140.9|5120.9|0
1623072900000|2021-06-07 13:35:00|5141.9|5121.9|5146|5126|5146|5126|5140.6|5120.6|0
1623073200000|2021-06-07 13:40:00|5145.9|5125.9|5143.9|5123.9|5147.1|5127.1|5143.4|5123.4|0
1623073500000|2021-06-07 13:45:00|5143.7|5123.7|5144.1|5124.1|5144.3|5124.3|5142.5|5122.5|0
1623073800000|2021-06-07 13:50:00|5144.2|5124.2|5145.2|5125.2|5145.5|5125.5|5143.6|5123.6|0
1623074100000|2021-06-07 13:55:00|5145.4|5125.4|5146.9|5126.9|5148.3|5128.3|5145.4|5125.4|0
1623074400000|2021-06-07 14:00:00|5147.1|5127.1|5144.1|5124.1|5147.5|5127.5|5144.1|5124.1|0
1623074700000|2021-06-07 14:05:00|5144|5124|5149.7|5129.7|5149.7|5129.7|5143.8|5123.8|0
1623075000000|2021-06-07 14:10:00|5149.6|5129.6|5150.6|5130.6|5151|5131|5149.6|5129.6|0
1623075300000|2021-06-07 14:15:00|5150.4|5130.4|5148.9|5128.9|5150.4|5130.4|5148.5|5128.5|0
1623075600000|2021-06-07 14:20:00|5148.8|5128.8|5147.7|5127.7|5149.7|5129.7|5147.7|5127.7|0
1623075900000|2021-06-07 14:25:00|5147.8|5127.8|5150.6|5130.6|5150.8|5130.8|5147.8|5127.8|0
1623076200000|2021-06-07 14:30:00|5150.4|5130.4|5151.5|5131.5|5152|5132|5150.2|5130.2|0
1623076500000|2021-06-07 14:35:00|5151.6|5131.6|5153.6|5133.6|5154|5134|5150.5|5130.5|0
1623076800000|2021-06-07 14:40:00|5153.8|5133.8|5150.5|5130.5|5154.9|5134.9|5150.2|5130.2|0
1623077100000|2021-06-07 14:45:00|5150.2|5130.2|5148.5|5128.5|5151.1|5131.1|5148.4|5128.4|0
1623077400000|2021-06-07 14:50:00|5148.6|5128.6|5151|5131|5151.1|5131.1|5148.5|5128.5|0
1623077700000|2021-06-07 14:55:00|5151.2|5131.2|5153.8|5133.8|5153.8|5133.8|5150.7|5130.7|0
1623078000000|2021-06-07 15:00:00|5153.7|5133.7|5151.4|5131.4|5154.2|5134.2|5150.6|5130.6|0
1623078300000|2021-06-07 15:05:00|5151.5|5131.5|5151.9|5131.9|5153.5|5133.5|5151.5|5131.5|0
1623078600000|2021-06-07 15:10:00|5152|5132|5153|5133|5153|5133|5151|5131|0
1623078900000|2021-06-07 15:15:00|5153.3|5133.3|5153.7|5133.7|5154.2|5134.2|5152.2|5132.2|0
1623079200000|2021-06-07 15:20:00|5153.6|5133.6|5154.5|5134.5|5154.9|5134.9|5153.2|5133.2|0
1623079500000|2021-06-07 15:25:00|5154.2|5134.2|5152|5132|5155.9|5135.9|5152|5132|0
1623079800000|2021-06-07 15:30:00|5170.4|5120.4|5167.5|5117.5|5170.5|5120.5|5167.5|5117.5|0
1623080100000|2021-06-07 15:35:00|5168|5118|5165.6|5115.6|5168|5118|5165.6|5115.6|0
1623080400000|2021-06-07 15:40:00|5165.7|5115.7|5164.5|5114.5|5165.7|5115.7|5163.2|5113.2|0
1623080700000|2021-06-07 15:45:00|5164|5114|5163.3|5113.3|5164.5|5114.5|5163.2|5113.2|0
1623081000000|2021-06-07 15:50:00|5163.2|5113.2|5165.7|5115.7|5165.7|5115.7|5162.1|5112.1|0
1623081300000|2021-06-07 15:55:00|5165.6|5115.6|5166.9|5116.9|5168.1|5118.1|5165.6|5115.6|0
1623081600000|2021-06-07 16:00:00|5167.4|5117.4|5168.1|5118.1|5168.2|5118.2|5166.9|5116.9|0
1623081900000|2021-06-07 16:05:00|5168.2|5118.2|5169.4|5119.4|5169.4|5119.4|5168.1|5118.1|0
1623082200000|2021-06-07 16:10:00|5169.5|5119.5|5169.5|5119.5|5169.5|5119.5|5168.2|5118.2|0
1623082500000|2021-06-07 16:15:00|5169.4|5119.4|5168.2|5118.2|5169.5|5119.5|5168.2|5118.2|0
1623082800000|2021-06-07 16:20:00|5168.7|5118.7|5168.2|5118.2|5169.4|5119.4|5168.2|5118.2|0
1623083100000|2021-06-07 16:25:00|5168.6|5118.6|5168.1|5118.1|5169.4|5119.4|5168.1|5118.1|0
1623083400000|2021-06-07 16:30:00|5168.2|5118.2|5168.2|5118.2|5168.2|5118.2|5168.1|5118.1|0
1623083700000|2021-06-07 16:35:00|5168.1|5118.1|5170.6|5120.6|5170.6|5120.6|5168.1|5118.1|0
1623084000000|2021-06-07 16:40:00|5170.5|5120.5|5171.8|5121.8|5171.8|5121.8|5170.5|5120.5|0
1623084300000|2021-06-07 16:45:00|5171.3|5121.3|5170.6|5120.6|5171.3|5121.3|5170.6|5120.6|0
1623084600000|2021-06-07 16:50:00|5170.8|5120.8|5171.8|5121.8|5171.8|5121.8|5170.6|5120.6|0
1623084900000|2021-06-07 16:55:00|5172.2|5122.2|5173|5123|5173|5123|5172.2|5122.2|0
1623085200000|2021-06-07 17:00:00|5172.9|5122.9|5173|5123|5174.2|5124.2|5172.9|5122.9|0
1623085500000|2021-06-07 17:05:00|5172.9|5122.9|5171.7|5121.7|5173|5123|5171.7|5121.7|0
1623085800000|2021-06-07 17:10:00|5171.2|5121.2|5171.7|5121.7|5171.7|5121.7|5170.4|5120.4|0
1623086100000|2021-06-07 17:15:00|5171.6|5121.6|5171.7|5121.7|5171.7|5121.7|5170.4|5120.4|0
1623086400000|2021-06-07 17:20:00|5172.9|5122.9|5171.7|5121.7|5172.9|5122.9|5171.7|5121.7|0
1623086700000|2021-06-07 17:25:00|5170.5|5120.5|5171.7|5121.7|5171.7|5121.7|5170.5|5120.5|0
1623087000000|2021-06-07 17:30:00|5171.6|5121.6|5171.7|5121.7|5172.9|5122.9|5171.6|5121.6|0
1623087300000|2021-06-07 17:35:00|5171.6|5121.6|5171.6|5121.6|5171.7|5121.7|5171.6|5121.6|0
1623087600000|2021-06-07 17:40:00|5171.2|5121.2|5169.2|5119.2|5171.6|5121.6|5169.2|5119.2|0
1623087900000|2021-06-07 17:45:00|5169.1|5119.1|5169.2|5119.2|5169.2|5119.2|5167.9|5117.9|0
1623088200000|2021-06-07 17:50:00|5169.7|5119.7|5170.4|5120.4|5170.4|5120.4|5169.2|5119.2|0
1623088500000|2021-06-07 17:55:00|5169.9|5119.9|5167.9|5117.9|5170.4|5120.4|5167.9|5117.9|0
1623088800000|2021-06-07 18:00:00|5168|5118|5168|5118|5169.2|5119.2|5167.9|5117.9|0
1623089100000|2021-06-07 18:05:00|5169.2|5119.2|5169.3|5119.3|5169.3|5119.3|5169.2|5119.2|0
1623089400000|2021-06-07 18:10:00|5169.2|5119.2|5170.5|5120.5|5170.5|5120.5|5169.2|5119.2|0
1623089700000|2021-06-07 18:15:00|5170.4|5120.4|5169.2|5119.2|5170.5|5120.5|5169.2|5119.2|0
1623090000000|2021-06-07 18:20:00|5169.3|5119.3|5168|5118|5170.5|5120.5|5168|5118|0
1623090300000|2021-06-07 18:25:00|5168.5|5118.5|5169.3|5119.3|5169.3|5119.3|5168|5118|0
1623090600000|2021-06-07 18:30:00|5169.2|5119.2|5169.3|5119.3|5170.5|5120.5|5169.2|5119.2|0
1623090900000|2021-06-07 18:35:00|5169.8|5119.8|5170.5|5120.5|5170.5|5120.5|5169.3|5119.3|0
1623091200000|2021-06-07 18:40:00|5170.1|5120.1|5170.5|5120.5|5170.6|5120.6|5169.3|5119.3|0
1623091500000|2021-06-07 18:45:00|5170.6|5120.6|5171.7|5121.7|5171.8|5121.8|5170.5|5120.5|0
1623091800000|2021-06-07 18:50:00|5171.8|5121.8|5171.8|5121.8|5171.8|5121.8|5171.7|5121.7|0
1623092100000|2021-06-07 18:55:00|5171.9|5121.9|5173|5123|5173.1|5123.1|5171.8|5121.8|0
1623092400000|2021-06-07 19:00:00|5173.1|5123.1|5174.3|5124.3|5174.3|5124.3|5173|5123|0
1623092700000|2021-06-07 19:05:00|5174.8|5124.8|5175.5|5125.5|5175.5|5125.5|5174.3|5124.3|0
1623093000000|2021-06-07 19:10:00|5175.6|5125.6|5175.5|5125.5|5175.6|5125.6|5175.5|5125.5|0
1623093300000|2021-06-07 19:15:00|5175.6|5125.6|5176.2|5126.2|5176.8|5126.8|5175.5|5125.5|0
1623093600000|2021-06-07 19:20:00|5176.4|5126.4|5176.8|5126.8|5176.8|5126.8|5176.4|5126.4|0
1623093900000|2021-06-07 19:25:00|5176.6|5126.6|5175.6|5125.6|5176.8|5126.8|5175.6|5125.6|0
1623094200000|2021-06-07 19:30:00|5175.7|5125.7|5174.4|5124.4|5175.7|5125.7|5174.4|5124.4|0
1623094500000|2021-06-07 19:35:00|5174.3|5124.3|5173.1|5123.1|5174.3|5124.3|5173.1|5123.1|0
1623094800000|2021-06-07 19:40:00|5173|5123|5171.9|5121.9|5173.2|5123.2|5171.9|5121.9|0
1623095100000|2021-06-07 19:45:00|5171.4|5121.4|5171.9|5121.9|5171.9|5121.9|5170.7|5120.7|0
1623095400000|2021-06-07 19:50:00|5172|5122|5173.3|5123.3|5173.4|5123.4|5172|5122|0
1623095700000|2021-06-07 19:55:00|5173.4|5123.4|5175.4|5125.4|5175.6|5125.6|5172.1|5122.1|0
1623096000000|2021-06-07 20:00:00|5175.5|5125.5|5175.7|5125.7|5176.3|5126.3|5175.2|5125.2|0
1623096300000|2021-06-07 20:05:00|5175.5|5125.5|5176.6|5126.6|5176.8|5126.8|5175.5|5125.5|0
1623096600000|2021-06-07 20:10:00|5176.3|5126.3|5176|5126|5176.3|5126.3|5175.6|5125.6|0
1623096900000|2021-06-07 20:15:00|5175.9|5125.9|5175.6|5125.6|5176.2|5126.2|5175.5|5125.5|0
1623097200000|2021-06-07 20:20:00|5175.8|5125.8|5177.2|5127.2|5177.7|5127.7|5175.6|5125.6|0
1623097500000|2021-06-07 20:25:00|5177.3|5127.3|5177.2|5127.2|5177.7|5127.7|5176.9|5126.9|0
1623097800000|2021-06-07 20:30:00|5175.8|5125.8|5176.7|5126.7|5177.2|5127.2|5175.8|5125.8|0
1623098100000|2021-06-07 20:35:00|5177|5127|5176.1|5126.1|5177|5127|5175.8|5125.8|0
1623098400000|2021-06-07 20:40:00|5175.8|5125.8|5176.1|5126.1|5176.7|5126.7|5175.8|5125.8|0
1623098700000|2021-06-07 20:45:00|5176.5|5126.5|5176.1|5126.1|5176.7|5126.7|5176.1|5126.1|0
1623099000000|2021-06-07 20:50:00|5176.5|5126.5|5176.5|5126.5|5177|5127|5176.5|5126.5|0
1623099300000|2021-06-07 20:55:00|5176.7|5126.7|5177.5|5127.5|5177.8|5127.8|5176.5|5126.5|0
1623099600000|2021-06-07 21:00:00|5177.1|5127.1|5177.4|5127.4|5177.5|5127.5|5177.1|5127.1|0
1623099900000|2021-06-07 21:05:00|5177.5|5127.5|5178.3|5128.3|5178.4|5128.4|5177.5|5127.5|0
1623100200000|2021-06-07 21:10:00|5178.4|5128.4|5177.9|5127.9|5178.4|5128.4|5177.9|5127.9|0
1623100500000|2021-06-07 21:15:00|5177.8|5127.8|5177.8|5127.8|5177.9|5127.9|5177.8|5127.8|0
1623100800000|2021-06-07 21:20:00|5177.9|5127.9|5177.5|5127.5|5177.9|5127.9|5177.2|5127.2|0
1623101100000|2021-06-07 21:25:00|5177.6|5127.6|5177.7|5127.7|5177.7|5127.7|5177.6|5127.6|0
1623101400000|2021-06-07 21:30:00|5177.8|5127.8|5177.6|5127.6|5177.8|5127.8|5177.5|5127.5|0
1623101700000|2021-06-07 21:35:00|5177.5|5127.5|5177.5|5127.5|5177.5|5127.5|5177.5|5127.5|0
1623102000000|2021-06-07 21:40:00|5177.6|5127.6|5177.6|5127.6|5177.8|5127.8|5177.6|5127.6|0
1623102600000|2021-06-07 21:50:00|5177.5|5127.5|5177.5|5127.5|5177.5|5127.5|5177.4|5127.4|0
1623102900000|2021-06-07 21:55:00|5177.6|5127.6|5177.6|5127.6|5177.6|5127.6|5177.6|5127.6|0
1623103200000|2021-06-07 22:00:00|5177.8|5127.8|5176.8|5126.8|5178.2|5128.2|5176.6|5126.6|0
1623103500000|2021-06-07 22:05:00|5176.9|5126.9|5176|5126|5177.1|5127.1|5175.7|5125.7|0
1623103800000|2021-06-07 22:10:00|5176.1|5126.1|5176.3|5126.3|5176.6|5126.6|5176|5126|0
1623104100000|2021-06-07 22:15:00|5176|5126|5176|5126|5176.8|5126.8|5175.7|5125.7|0
1623104400000|2021-06-07 22:20:00|5176.1|5126.1|5176.6|5126.6|5176.6|5126.6|5176.1|5126.1|0
1623104700000|2021-06-07 22:25:00|5176.5|5126.5|5176.3|5126.3|5176.6|5126.6|5176|5126|0
1623105000000|2021-06-07 22:30:00|5176.4|5126.4|5176.3|5126.3|5176.8|5126.8|5176|5126|0
1623105300000|2021-06-07 22:35:00|5176|5126|5176.3|5126.3|5176.6|5126.6|5175.5|5125.5|0
1623105600000|2021-06-07 22:40:00|5176.1|5126.1|5175.7|5125.7|5176.3|5126.3|5175.7|5125.7|0
1623105900000|2021-06-07 22:45:00|5175.8|5125.8|5175.2|5125.2|5176|5126|5175.2|5125.2|0
1623106200000|2021-06-07 22:50:00|5175.5|5125.5|5175.5|5125.5|5175.5|5125.5|5175.5|5125.5|0
1623106500000|2021-06-07 22:55:00|5175.4|5125.4|5175.2|5125.2|5175.5|5125.5|5175.2|5125.2|0
1623106800000|2021-06-07 23:00:00|5175.5|5125.5|5176.3|5126.3|5176.6|5126.6|5175.3|5125.3|0
1623107100000|2021-06-07 23:05:00|5176.1|5126.1|5175.5|5125.5|5176.3|5126.3|5175.2|5125.2|0
1623107400000|2021-06-07 23:10:00|5175.7|5125.7|5176.8|5126.8|5176.8|5126.8|5175.5|5125.5|0
1623107700000|2021-06-07 23:15:00|5176.7|5126.7|5177.1|5127.1|5177.3|5127.3|5176|5126|0
1623108000000|2021-06-07 23:20:00|5177.6|5127.6|5179.3|5129.3|5179.6|5129.6|5177.3|5127.3|0
1623108300000|2021-06-07 23:25:00|5179.1|5129.1|5178.2|5128.2|5179.3|5129.3|5178|5128|0
1623108600000|2021-06-07 23:30:00|5178|5128|5177.1|5127.1|5178.5|5128.5|5177|5127|0
1623108900000|2021-06-07 23:35:00|5177.2|5127.2|5177.1|5127.1|5177.6|5127.6|5176.8|5126.8|0
1623109200000|2021-06-07 23:40:00|5177.3|5127.3|5176|5126|5177.3|5127.3|5176|5126|0
1623109500000|2021-06-07 23:45:00|5176.3|5126.3|5176.3|5126.3|5176.6|5126.6|5175.7|5125.7|0
1623109800000|2021-06-07 23:50:00|5176|5126|5175.7|5125.7|5177.1|5127.1|5175.2|5125.2|0
1623110100000|2021-06-07 23:55:00|5175.8|5125.8|5176|5126|5176|5126|5175.3|5125.3|0
1623110400000|2021-06-08 00:00:00|5175.9|5125.9|5176.3|5126.3|5176.3|5126.3|5175.2|5125.2|0
1623110700000|2021-06-08 00:05:00|5176.1|5126.1|5178.5|5128.5|5178.7|5128.7|5176|5126|0
1623111000000|2021-06-08 00:10:00|5178.7|5128.7|5180.7|5130.7|5181.7|5131.7|5178.2|5128.2|0
1623111300000|2021-06-08 00:15:00|5180.8|5130.8|5177.1|5127.1|5181.2|5131.2|5177|5127|0
1623111600000|2021-06-08 00:20:00|5176.8|5126.8|5174.7|5124.7|5176.8|5126.8|5174.6|5124.6|0
1623111900000|2021-06-08 00:25:00|5174.9|5124.9|5173.9|5123.9|5175.8|5125.8|5172.3|5122.3|0
1623112200000|2021-06-08 00:30:00|5174.7|5124.7|5174.7|5124.7|5175.9|5125.9|5173.5|5123.5|0
1623112500000|2021-06-08 00:35:00|5174.9|5124.9|5175.9|5125.9|5177.1|5127.1|5174.7|5124.7|0
1623112800000|2021-06-08 00:40:00|5175.4|5125.4|5175.9|5125.9|5175.9|5125.9|5174.7|5124.7|0
1623113100000|2021-06-08 00:45:00|5176.4|5126.4|5177.1|5127.1|5177.1|5127.1|5176.4|5126.4|0
1623113400000|2021-06-08 00:50:00|5177.2|5127.2|5178.3|5128.3|5179.6|5129.6|5177.2|5127.2|0
1623113700000|2021-06-08 00:55:00|5177.9|5127.9|5178.4|5128.4|5179.6|5129.6|5177.1|5127.1|0
1623114000000|2021-06-08 01:00:00|5178.6|5128.6|5179.5|5129.5|5179.6|5129.6|5178.4|5128.4|0
1623114300000|2021-06-08 01:05:00|5179.6|5129.6|5180.8|5130.8|5180.8|5130.8|5179.5|5129.5|0
1623114600000|2021-06-08 01:10:00|5182|5132|5182|5132|5183.3|5133.3|5182|5132|0
1623114900000|2021-06-08 01:15:00|5182.1|5132.1|5182|5132|5183.3|5133.3|5182|5132|0
1623115200000|2021-06-08 01:20:00|5181.9|5131.9|5180.8|5130.8|5182|5132|5180.7|5130.7|0
1623115500000|2021-06-08 01:25:00|5180.3|5130.3|5178.4|5128.4|5180.3|5130.3|5178.3|5128.3|0
1623115800000|2021-06-08 01:30:00|5178.8|5128.8|5175.9|5125.9|5179.6|5129.6|5175.9|5125.9|0
1623116100000|2021-06-08 01:35:00|5176.4|5126.4|5177.1|5127.1|5177.1|5127.1|5175.9|5125.9|0
1623116400000|2021-06-08 01:40:00|5177.2|5127.2|5178.4|5128.4|5178.4|5128.4|5177.1|5127.1|0
1623116700000|2021-06-08 01:45:00|5178.8|5128.8|5178.4|5128.4|5179.6|5129.6|5178.4|5128.4|0
1623117000000|2021-06-08 01:50:00|5178.9|5128.9|5178.4|5128.4|5179.6|5129.6|5178.4|5128.4|0
1623117300000|2021-06-08 01:55:00|5178.3|5128.3|5177.2|5127.2|5178.3|5128.3|5176|5126|0
1623117600000|2021-06-08 02:00:00|5176|5126|5173.5|5123.5|5177.2|5127.2|5173.5|5123.5|0
1623117900000|2021-06-08 02:05:00|5173.6|5123.6|5174.8|5124.8|5176|5126|5173.5|5123.5|0
1623118200000|2021-06-08 02:10:00|5175.3|5125.3|5173.6|5123.6|5176|5126|5173.6|5123.6|0
1623118500000|2021-06-08 02:15:00|5173.1|5123.1|5173.5|5123.5|5173.6|5123.6|5172.3|5122.3|0
1623118800000|2021-06-08 02:20:00|5173.1|5123.1|5171.1|5121.1|5173.5|5123.5|5171.1|5121.1|0
1623119100000|2021-06-08 02:25:00|5170.7|5120.7|5168.7|5118.7|5170.7|5120.7|5168.7|5118.7|0
1623119400000|2021-06-08 02:30:00|5169.1|5119.1|5168.7|5118.7|5169.9|5119.9|5168.7|5118.7|0
1623119700000|2021-06-08 02:35:00|5168.2|5118.2|5167.5|5117.5|5168.2|5118.2|5167.5|5117.5|0
1623120000000|2021-06-08 02:40:00|5167.9|5117.9|5167.5|5117.5|5168.7|5118.7|5167.5|5117.5|0
1623120300000|2021-06-08 02:45:00|5167.4|5117.4|5167.5|5117.5|5167.5|5117.5|5166.3|5116.3|0
1623120600000|2021-06-08 02:50:00|5168|5118|5165.1|5115.1|5168.7|5118.7|5165.1|5115.1|0
1623120900000|2021-06-08 02:55:00|5165|5115|5162.6|5112.6|5165.1|5115.1|5162.6|5112.6|0
1623121200000|2021-06-08 03:00:00|5162.7|5112.7|5163.9|5113.9|5163.9|5113.9|5162.6|5112.6|0
1623121500000|2021-06-08 03:05:00|5164.1|5114.1|5165.1|5115.1|5165.1|5115.1|5163.8|5113.8|0
1623121800000|2021-06-08 03:10:00|5165.3|5115.3|5166.3|5116.3|5166.3|5116.3|5163.9|5113.9|0
1623122100000|2021-06-08 03:15:00|5165.8|5115.8|5165.1|5115.1|5166.3|5116.3|5165.1|5115.1|0
1623122400000|2021-06-08 03:20:00|5165.5|5115.5|5166.3|5116.3|5166.3|5116.3|5165.5|5115.5|0
1623122700000|2021-06-08 03:25:00|5166|5116|5166.3|5116.3|5167.5|5117.5|5165.1|5115.1|0
1623123000000|2021-06-08 03:30:00|5165.1|5115.1|5166.3|5116.3|5167.5|5117.5|5165.1|5115.1|0
1623123300000|2021-06-08 03:35:00|5166.5|5116.5|5166.3|5116.3|5166.9|5116.9|5166.3|5116.3|0
1623123600000|2021-06-08 03:40:00|5165.8|5115.8|5165.1|5115.1|5165.8|5115.8|5165.1|5115.1|0
1623123900000|2021-06-08 03:45:00|5165|5115|5163.8|5113.8|5165|5115|5162.6|5112.6|0
1623124200000|2021-06-08 03:50:00|5163.9|5113.9|5165.1|5115.1|5165.1|5115.1|5163.9|5113.9|0
1623124500000|2021-06-08 03:55:00|5165|5115|5165.1|5115.1|5165.1|5115.1|5165|5115|0
1623124800000|2021-06-08 04:00:00|5165|5115|5165.1|5115.1|5165.1|5115.1|5165|5115|0
1623125100000|2021-06-08 04:05:00|5165.5|5115.5|5166.2|5116.2|5166.3|5116.3|5165|5115|0
1623125700000|2021-06-08 04:15:00|5167.4|5117.4|5168.6|5118.6|5169.8|5119.8|5167.4|5117.4|0
1623126000000|2021-06-08 04:20:00|5168.7|5118.7|5168.6|5118.6|5169.8|5119.8|5168.6|5118.6|0
1623126300000|2021-06-08 04:25:00|5169.1|5119.1|5168.6|5118.6|5169.8|5119.8|5168.6|5118.6|0
1623126600000|2021-06-08 04:30:00|5168.7|5118.7|5169.9|5119.9|5169.9|5119.9|5168.6|5118.6|0
1623126900000|2021-06-08 04:35:00|5169.8|5119.8|5168.6|5118.6|5169.8|5119.8|5168.6|5118.6|0
1623127200000|2021-06-08 04:40:00|5168.7|5118.7|5169.8|5119.8|5169.8|5119.8|5168.6|5118.6|0
1623127500000|2021-06-08 04:45:00|5169.4|5119.4|5168.7|5118.7|5169.8|5119.8|5168.6|5118.6|0
1623127800000|2021-06-08 04:50:00|5168.9|5118.9|5169.8|5119.8|5169.9|5119.9|5168.6|5118.6|0
1623128100000|2021-06-08 04:55:00|5168.6|5118.6|5169.9|5119.9|5169.9|5119.9|5168.6|5118.6|0
1623128400000|2021-06-08 05:00:00|5169.8|5119.8|5167.4|5117.4|5169.9|5119.9|5167.4|5117.4|0
1623128700000|2021-06-08 05:05:00|5167.5|5117.5|5169.8|5119.8|5169.8|5119.8|5167.4|5117.4|0
1623129000000|2021-06-08 05:10:00|5169.6|5119.6|5169.8|5119.8|5169.8|5119.8|5168.6|5118.6|0
1623129300000|2021-06-08 05:15:00|5169.9|5119.9|5168.6|5118.6|5169.9|5119.9|5168.6|5118.6|0
1623129600000|2021-06-08 05:20:00|5168.5|5118.5|5168.6|5118.6|5168.6|5118.6|5168.5|5118.5|0
1623129900000|2021-06-08 05:25:00|5168.5|5118.5|5167.4|5117.4|5168.6|5118.6|5167.3|5117.3|0
1623130200000|2021-06-08 05:30:00|5167.3|5117.3|5167.4|5117.4|5167.4|5117.4|5167.3|5117.3|0
1623130500000|2021-06-08 05:35:00|5167.8|5117.8|5168.6|5118.6|5168.6|5118.6|5167.4|5117.4|0
1623130800000|2021-06-08 05:40:00|5168.1|5118.1|5167.4|5117.4|5168.1|5118.1|5167.4|5117.4|0
1623131100000|2021-06-08 05:45:00|5167.3|5117.3|5165|5115|5167.3|5117.3|5165|5115|0
1623131400000|2021-06-08 05:50:00|5165.4|5115.4|5165|5115|5166.2|5116.2|5165|5115|0
1623131700000|2021-06-08 05:55:00|5165.4|5115.4|5166.2|5116.2|5166.2|5116.2|5165|5115|0
1623132000000|2021-06-08 06:00:00|5165.7|5115.7|5168.7|5118.7|5168.7|5118.7|5163.8|5113.8|0
1623132300000|2021-06-08 06:05:00|5168.5|5118.5|5168.1|5118.1|5168.5|5118.5|5168.1|5118.1|0
1623132600000|2021-06-08 06:10:00|5167.9|5117.9|5168.7|5118.7|5168.7|5118.7|5166.3|5116.3|0
1623132900000|2021-06-08 06:15:00|5168.2|5118.2|5167.4|5117.4|5168.7|5118.7|5167.4|5117.4|0
1623133200000|2021-06-08 06:20:00|5166.9|5116.9|5167.4|5117.4|5167.4|5117.4|5166.2|5116.2|0
1623133500000|2021-06-08 06:25:00|5167.3|5117.3|5167.4|5117.4|5167.4|5117.4|5167.3|5117.3|0
1623133800000|2021-06-08 06:30:00|5167.3|5117.3|5166.2|5116.2|5167.4|5117.4|5166.2|5116.2|0
1623134100000|2021-06-08 06:35:00|5166.7|5116.7|5167.4|5117.4|5167.4|5117.4|5166.7|5116.7|0
1623134400000|2021-06-08 06:40:00|5167|5117|5166.2|5116.2|5167.4|5117.4|5166.2|5116.2|0
1623134700000|2021-06-08 06:45:00|5165.7|5115.7|5165|5115|5166.2|5116.2|5163.8|5113.8|0
1623135000000|2021-06-08 06:50:00|5164.9|5114.9|5164.9|5114.9|5165|5115|5163.8|5113.8|0
1623135300000|2021-06-08 06:55:00|5165|5115|5168.5|5118.5|5168.5|5118.5|5164.9|5114.9|0
1623135600000|2021-06-08 07:00:00|5168.6|5118.6|5168.4|5118.4|5173.4|5123.4|5167.2|5117.2|0
1623135900000|2021-06-08 07:05:00|5168|5118|5145.1|5125.1|5170.9|5125.3|5140.5|5117.2|0
1623136200000|2021-06-08 07:10:00|5145.2|5125.2|5144.6|5124.6|5146.7|5126.7|5141.4|5121.4|0
1623136500000|2021-06-08 07:15:00|5143.2|5123.2|5140.2|5120.2|5143.2|5123.2|5139.6|5119.6|0
1623136800000|2021-06-08 07:20:00|5140.1|5120.1|5140.1|5120.1|5142.9|5122.9|5138.1|5118.1|0
1623137100000|2021-06-08 07:25:00|5139.9|5119.9|5142.3|5122.3|5145.4|5125.4|5139.7|5119.7|0
1623137400000|2021-06-08 07:30:00|5142.7|5122.7|5141|5121|5143.2|5123.2|5139.7|5119.7|0
1623137700000|2021-06-08 07:35:00|5140.9|5120.9|5139.4|5119.4|5141.5|5121.5|5138.7|5118.7|0
1623138000000|2021-06-08 07:40:00|5139.7|5119.7|5140.3|5120.3|5140.7|5120.7|5138.7|5118.7|0
1623138300000|2021-06-08 07:45:00|5140.4|5120.4|5140.7|5120.7|5140.9|5120.9|5139.4|5119.4|0
1623138600000|2021-06-08 07:50:00|5140.9|5120.9|5138.7|5118.7|5141.9|5121.9|5138.7|5118.7|0
1623138900000|2021-06-08 07:55:00|5139|5119|5138.8|5118.8|5140.2|5120.2|5138.3|5118.3|0
1623139200000|2021-06-08 08:00:00|5138.7|5118.7|5139.3|5119.3|5139.3|5119.3|5136.7|5116.7|0
1623139500000|2021-06-08 08:05:00|5139.4|5119.4|5137.8|5117.8|5139.8|5119.8|5135.1|5115.1|0
1623139800000|2021-06-08 08:10:00|5137.9|5117.9|5134.5|5114.5|5137.9|5117.9|5133.6|5113.6|0
1623140100000|2021-06-08 08:15:00|5134.9|5114.9|5133.7|5113.7|5136.2|5116.2|5133.6|5113.6|0
1623140400000|2021-06-08 08:20:00|5133.8|5113.8|5130.8|5110.8|5134.1|5114.1|5130.3|5110.3|0
1623140700000|2021-06-08 08:25:00|5131|5111|5131.3|5111.3|5132.4|5112.4|5130.5|5110.5|0
1623141000000|2021-06-08 08:30:00|5131.1|5111.1|5133.8|5113.8|5133.8|5113.8|5130.5|5110.5|0
1623141300000|2021-06-08 08:35:00|5133.6|5113.6|5134.6|5114.6|5135.1|5115.1|5132.8|5112.8|0
1623141600000|2021-06-08 08:40:00|5134.8|5114.8|5131.8|5111.8|5134.8|5114.8|5131.1|5111.1|0
1623141900000|2021-06-08 08:45:00|5131.9|5111.9|5130.9|5110.9|5132.5|5112.5|5130.8|5110.8|0
1623142200000|2021-06-08 08:50:00|5131|5111|5134.5|5114.5|5134.7|5114.7|5129.8|5109.8|0
1623142500000|2021-06-08 08:55:00|5134.7|5114.7|5135.5|5115.5|5135.7|5115.7|5134.5|5114.5|0
1623142800000|2021-06-08 09:00:00|5135.8|5115.8|5135.4|5115.4|5136.1|5116.1|5135.2|5115.2|0
1623143100000|2021-06-08 09:05:00|5135.7|5115.7|5137.2|5117.2|5137.7|5117.7|5135.7|5115.7|0
1623143400000|2021-06-08 09:10:00|5137.3|5117.3|5140.5|5120.5|5140.9|5120.9|5137.3|5117.3|0
1623143700000|2021-06-08 09:15:00|5140.8|5120.8|5140.2|5120.2|5142.4|5122.4|5140.2|5120.2|0
1623144000000|2021-06-08 09:20:00|5140.4|5120.4|5142.8|5122.8|5143.4|5123.4|5140.4|5120.4|0
1623144300000|2021-06-08 09:25:00|5142.9|5122.9|5143.3|5123.3|5146.4|5126.4|5142.9|5122.9|0
1623144600000|2021-06-08 09:30:00|5143.2|5123.2|5141.3|5121.3|5143.2|5123.2|5140.4|5120.4|0
1623144900000|2021-06-08 09:35:00|5141.1|5121.1|5140.1|5120.1|5141.1|5121.1|5139.9|5119.9|0
1623145200000|2021-06-08 09:40:00|5139.9|5119.9|5137.2|5117.2|5139.9|5119.9|5136.9|5116.9|0
1623145500000|2021-06-08 09:45:00|5137.4|5117.4|5137.2|5117.2|5139.5|5119.5|5136.8|5116.8|0
1623145800000|2021-06-08 09:50:00|5137.4|5117.4|5136.6|5116.6|5137.9|5117.9|5136.1|5116.1|0
1623146100000|2021-06-08 09:55:00|5135.8|5115.8|5132|5112|5135.9|5115.9|5131.8|5111.8|0
1623146400000|2021-06-08 10:00:00|5131.9|5111.9|5133.1|5113.1|5133.2|5113.2|5131|5111|0
1623146700000|2021-06-08 10:05:00|5133|5113|5129.7|5109.7|5133.7|5113.7|5129.7|5109.7|0
1623147000000|2021-06-08 10:10:00|5129.3|5109.3|5129.4|5109.4|5130.1|5110.1|5128.9|5108.9|0
1623147300000|2021-06-08 10:15:00|5129.3|5109.3|5124.1|5104.1|5129.3|5109.3|5119.8|5099.8|0
1623147600000|2021-06-08 10:20:00|5123.9|5103.9|5122.2|5102.2|5125.6|5105.6|5122.1|5102.1|0
1623147900000|2021-06-08 10:25:00|5122.1|5102.1|5119.2|5099.2|5122.1|5102.1|5118.9|5098.9|0
1623148200000|2021-06-08 10:30:00|5119.4|5099.4|5119.8|5099.8|5120.3|5100.3|5117.6|5097.6|0
1623148500000|2021-06-08 10:35:00|5119.9|5099.9|5125.3|5105.3|5125.4|5105.4|5119.9|5099.9|0
1623148800000|2021-06-08 10:40:00|5125.5|5105.5|5125.5|5105.5|5125.8|5105.8|5125|5105|0
1623149100000|2021-06-08 10:45:00|5125.3|5105.3|5126.1|5106.1|5126.3|5106.3|5124.8|5104.8|0
1623149400000|2021-06-08 10:50:00|5126.2|5106.2|5125.3|5105.3|5127.3|5107.3|5123.6|5103.6|0
1623149700000|2021-06-08 10:55:00|5125.4|5105.4|5125.9|5105.9|5127.9|5107.9|5125.2|5105.2|0
1623150000000|2021-06-08 11:00:00|5126.2|5106.2|5127.7|5107.7|5128.2|5108.2|5126.1|5106.1|0
1623150300000|2021-06-08 11:05:00|5127.6|5107.6|5127.9|5107.9|5128.3|5108.3|5126.7|5106.7|0
1623150600000|2021-06-08 11:10:00|5127.8|5107.8|5127.8|5107.8|5128.9|5108.9|5127.3|5107.3|0
1623150900000|2021-06-08 11:15:00|5127.7|5107.7|5129|5109|5129|5109|5127.6|5107.6|0
1623151200000|2021-06-08 11:20:00|5128.9|5108.9|5129.6|5109.6|5129.6|5109.6|5127.9|5107.9|0
1623151500000|2021-06-08 11:25:00|5129.7|5109.7|5129.4|5109.4|5130.3|5110.3|5129.1|5109.1|0
1623151800000|2021-06-08 11:30:00|5129.3|5109.3|5125.4|5105.4|5129.3|5109.3|5125.2|5105.2|0
1623152100000|2021-06-08 11:35:00|5125.3|5105.3|5123.2|5103.2|5125.5|5105.5|5123.2|5103.2|0
1623152400000|2021-06-08 11:40:00|5123.3|5103.3|5122|5102|5123.4|5103.4|5122|5102|0
1623152700000|2021-06-08 11:45:00|5122.1|5102.1|5120.5|5100.5|5122.2|5102.2|5120.3|5100.3|0
1623153000000|2021-06-08 11:50:00|5120.7|5100.7|5119.1|5099.1|5120.7|5100.7|5118.4|5098.4|0
1623153300000|2021-06-08 11:55:00|5118.9|5098.9|5118.1|5098.1|5122.1|5102.1|5118.1|5098.1|0
1623153600000|2021-06-08 12:00:00|5118.8|5098.8|5114.3|5094.3|5118.9|5098.9|5114.2|5094.2|0
1623153900000|2021-06-08 12:05:00|5114.4|5094.4|5111.2|5091.2|5114.4|5094.4|5110.8|5090.8|0
1623154200000|2021-06-08 12:10:00|5111.1|5091.1|5113.4|5093.4|5113.5|5093.5|5111.1|5091.1|0
1623154500000|2021-06-08 12:15:00|5113.5|5093.5|5117.2|5097.2|5117.2|5097.2|5112.8|5092.8|0
1623154800000|2021-06-08 12:20:00|5117.3|5097.3|5118.9|5098.9|5120.1|5100.1|5117.3|5097.3|0
1623155100000|2021-06-08 12:25:00|5119|5099|5118.1|5098.1|5119.1|5099.1|5117.7|5097.7|0
1623155400000|2021-06-08 12:30:00|5118.5|5098.5|5118.5|5098.5|5118.5|5098.5|5116.1|5096.1|0
1623155700000|2021-06-08 12:35:00|5118.4|5098.4|5119.7|5099.7|5120.5|5100.5|5118|5098|0
1623156000000|2021-06-08 12:40:00|5119.4|5099.4|5120.7|5100.7|5120.9|5100.9|5118.7|5098.7|0
1623156300000|2021-06-08 12:45:00|5120.3|5100.3|5117|5097|5120.3|5100.3|5116.5|5096.5|0
1623156600000|2021-06-08 12:50:00|5116.9|5096.9|5120.1|5100.1|5120.1|5100.1|5116.9|5096.9|0
1623156900000|2021-06-08 12:55:00|5120|5100|5119.4|5099.4|5120.3|5100.3|5118.7|5098.7|0
1623157200000|2021-06-08 13:00:00|5119.9|5099.9|5122.4|5102.4|5123.1|5103.1|5119.9|5099.9|0
1623157500000|2021-06-08 13:05:00|5122|5102|5124.2|5104.2|5124.4|5104.4|5121.9|5101.9|0
1623157800000|2021-06-08 13:10:00|5124.1|5104.1|5123.9|5103.9|5125.2|5105.2|5123.9|5103.9|0
1623158100000|2021-06-08 13:15:00|5123.8|5103.8|5121.9|5101.9|5124.7|5104.7|5121.3|5101.3|0
1623158400000|2021-06-08 13:20:00|5122.3|5102.3|5120.8|5100.8|5122.3|5102.3|5120.1|5100.1|0
1623158700000|2021-06-08 13:25:00|5120.5|5100.5|5120.7|5100.7|5122.8|5102.8|5120.4|5100.4|0
1623159000000|2021-06-08 13:30:00|5121.2|5101.2|5119|5099|5121.4|5101.4|5118.3|5098.3|0
1623159300000|2021-06-08 13:35:00|5118.9|5098.9|5115.4|5095.4|5119.1|5099.1|5114.1|5094.1|0
1623159600000|2021-06-08 13:40:00|5115.2|5095.2|5116.9|5096.9|5117.3|5097.3|5114|5094|0
1623159900000|2021-06-08 13:45:00|5117|5097|5118|5098|5119.1|5099.1|5116.4|5096.4|0
1623160200000|2021-06-08 13:50:00|5117.8|5097.8|5118|5098|5119.7|5099.7|5116.5|5096.5|0
1623160500000|2021-06-08 13:55:00|5117.9|5097.9|5114.9|5094.9|5118.3|5098.3|5113.1|5093.1|0
1623160800000|2021-06-08 14:00:00|5114.8|5094.8|5114.6|5094.6|5117.4|5097.4|5114.3|5094.3|0
1623161100000|2021-06-08 14:05:00|5114.7|5094.7|5116.8|5096.8|5117.2|5097.2|5114.5|5094.5|0
1623161400000|2021-06-08 14:10:00|5117.1|5097.1|5119.5|5099.5|5119.5|5099.5|5116.9|5096.9|0
1623161700000|2021-06-08 14:15:00|5119.6|5099.6|5120.6|5100.6|5121|5101|5118.1|5098.1|0
1623162000000|2021-06-08 14:20:00|5120.7|5100.7|5121.9|5101.9|5124.1|5104.1|5120.7|5100.7|0
1623162300000|2021-06-08 14:25:00|5122.3|5102.3|5122.2|5102.2|5122.9|5102.9|5120.8|5100.8|0
1623162600000|2021-06-08 14:30:00|5122.3|5102.3|5123.8|5103.8|5124|5104|5121.3|5101.3|0
1623162900000|2021-06-08 14:35:00|5123.6|5103.6|5123.7|5103.7|5125|5105|5122.6|5102.6|0
1623163200000|2021-06-08 14:40:00|5123.8|5103.8|5123|5103|5125.8|5105.8|5122.5|5102.5|0
1623163500000|2021-06-08 14:45:00|5123.3|5103.3|5125.7|5105.7|5126.4|5106.4|5122.8|5102.8|0
1623163800000|2021-06-08 14:50:00|5125.5|5105.5|5124|5104|5126.9|5106.9|5124|5104|0
1623164100000|2021-06-08 14:55:00|5124.2|5104.2|5123.2|5103.2|5124.4|5104.4|5123.1|5103.1|0
1623164400000|2021-06-08 15:00:00|5123.3|5103.3|5123.1|5103.1|5124.1|5104.1|5122.7|5102.7|0
1623164700000|2021-06-08 15:05:00|5123|5103|5123.6|5103.6|5124.4|5104.4|5123|5103|0
1623165000000|2021-06-08 15:10:00|5123.4|5103.4|5120.8|5100.8|5123.8|5103.8|5120.6|5100.6|0
1623165300000|2021-06-08 15:15:00|5120.3|5100.3|5117.8|5097.8|5120.5|5100.5|5117.7|5097.7|0
1623165600000|2021-06-08 15:20:00|5117.7|5097.7|5116.1|5096.1|5118.2|5098.2|5116|5096|0
1623165900000|2021-06-08 15:25:00|5116|5096|5119.3|5099.3|5119.3|5099.3|5115.9|5095.9|0
1623166200000|2021-06-08 15:30:00|5132.2|5082.2|5127.6|5077.6|5133.5|5083.5|5127.6|5077.6|0
1623166500000|2021-06-08 15:35:00|5128.1|5078.1|5130|5080|5130|5080|5127.5|5077.5|0
1623166800000|2021-06-08 15:40:00|5129.6|5079.6|5133.9|5083.9|5133.9|5083.9|5128.7|5078.7|0
1623167100000|2021-06-08 15:45:00|5134|5084|5134|5084|5135.2|5085.2|5133.9|5083.9|0
1623167400000|2021-06-08 15:50:00|5133.9|5083.9|5134|5084|5134|5084|5132.7|5082.7|0
1623167700000|2021-06-08 15:55:00|5134.5|5084.5|5135.2|5085.2|5135.3|5085.3|5134|5084|0
1623168000000|2021-06-08 16:00:00|5135.3|5085.3|5135.3|5085.3|5135.3|5085.3|5134|5084|0
1623168300000|2021-06-08 16:05:00|5135.4|5085.4|5136.6|5086.6|5136.6|5086.6|5135.3|5085.3|0
1623168600000|2021-06-08 16:10:00|5136.5|5086.5|5136.6|5086.6|5136.6|5086.6|5135.3|5085.3|0
1623168900000|2021-06-08 16:15:00|5136.7|5086.7|5136.6|5086.6|5136.7|5086.7|5135.4|5085.4|0
1623169200000|2021-06-08 16:20:00|5136.7|5086.7|5135.4|5085.4|5136.7|5086.7|5135.3|5085.3|0
1623169500000|2021-06-08 16:25:00|5135.3|5085.3|5136.7|5086.7|5137.8|5087.8|5134.1|5084.1|0
1623169800000|2021-06-08 16:30:00|5137.9|5087.9|5137.9|5087.9|5138|5088|5137.9|5087.9|0
1623170100000|2021-06-08 16:35:00|5137.8|5087.8|5136.7|5086.7|5137.9|5087.9|5136.7|5086.7|0
1623170400000|2021-06-08 16:40:00|5137.1|5087.1|5136.7|5086.7|5137.9|5087.9|5136.6|5086.6|0
1623170700000|2021-06-08 16:45:00|5137.1|5087.1|5136.7|5086.7|5137.9|5087.9|5135.4|5085.4|0
1623171000000|2021-06-08 16:50:00|5136.3|5086.3|5135.5|5085.5|5136.3|5086.3|5135.5|5085.5|0
1623171300000|2021-06-08 16:55:00|5136|5086|5136.7|5086.7|5137.9|5087.9|5136|5086|0
1623171600000|2021-06-08 17:00:00|5137.2|5087.2|5137.9|5087.9|5137.9|5087.9|5136.7|5086.7|0
1623171900000|2021-06-08 17:05:00|5137.4|5087.4|5140.3|5090.3|5140.3|5090.3|5136.7|5086.7|0
1623172200000|2021-06-08 17:10:00|5140.2|5090.2|5139|5089|5140.3|5090.3|5139|5089|0
1623172500000|2021-06-08 17:15:00|5138.9|5088.9|5138.9|5088.9|5139|5089|5137.7|5087.7|0
1623172800000|2021-06-08 17:20:00|5139|5089|5137.7|5087.7|5139|5089|5137.7|5087.7|0
1623173100000|2021-06-08 17:25:00|5137.8|5087.8|5138.9|5088.9|5140.1|5090.1|5137.7|5087.7|0
1623173400000|2021-06-08 17:30:00|5138.4|5088.4|5138.9|5088.9|5139|5089|5137.6|5087.6|0
1623173700000|2021-06-08 17:35:00|5138.5|5088.5|5139|5089|5140.2|5090.2|5137.7|5087.7|0
1623174000000|2021-06-08 17:40:00|5138.9|5088.9|5140.3|5090.3|5140.3|5090.3|5138.9|5088.9|0
1623174300000|2021-06-08 17:45:00|5140.2|5090.2|5139|5089|5140.3|5090.3|5139|5089|0
1623174600000|2021-06-08 17:50:00|5138.9|5088.9|5137.7|5087.7|5139|5089|5137.7|5087.7|0
1623174900000|2021-06-08 17:55:00|5138.2|5088.2|5137.7|5087.7|5138.9|5088.9|5137.7|5087.7|0
1623175200000|2021-06-08 18:00:00|5136.5|5086.5|5138.9|5088.9|5138.9|5088.9|5136.5|5086.5|0
1623175500000|2021-06-08 18:05:00|5139|5089|5139|5089|5140.2|5090.2|5138.9|5088.9|0
1623175800000|2021-06-08 18:10:00|5138.9|5088.9|5138.9|5088.9|5140.2|5090.2|5138.9|5088.9|0
1623176100000|2021-06-08 18:15:00|5139|5089|5138.9|5088.9|5139|5089|5138.9|5088.9|0
1623176400000|2021-06-08 18:20:00|5139|5089|5139|5089|5140.2|5090.2|5138.9|5088.9|0
1623176700000|2021-06-08 18:25:00|5139.2|5089.2|5140.2|5090.2|5140.3|5090.3|5139|5089|0
1623177000000|2021-06-08 18:30:00|5140.3|5090.3|5140.2|5090.2|5141.5|5091.5|5140.2|5090.2|0
1623177300000|2021-06-08 18:35:00|5139|5089|5140.2|5090.2|5140.2|5090.2|5139|5089|0
1623177600000|2021-06-08 18:40:00|5139.7|5089.7|5139|5089|5140.2|5090.2|5139|5089|0
1623177900000|2021-06-08 18:45:00|5140.2|5090.2|5140.2|5090.2|5140.3|5090.3|5138.9|5088.9|0
1623178500000|2021-06-08 18:55:00|5140.3|5090.3|5141.5|5091.5|5141.6|5091.6|5140.2|5090.2|0
1623178800000|2021-06-08 19:00:00|5141.6|5091.6|5142.8|5092.8|5142.8|5092.8|5141.6|5091.6|0
1623179100000|2021-06-08 19:05:00|5142.7|5092.7|5142.8|5092.8|5142.8|5092.8|5142.7|5092.7|0
1623179400000|2021-06-08 19:10:00|5143|5093|5142.8|5092.8|5144|5094|5142.7|5092.7|0
1623179700000|2021-06-08 19:15:00|5142.7|5092.7|5143.9|5093.9|5144|5094|5142.7|5092.7|0
1623180000000|2021-06-08 19:20:00|5144|5094|5142.7|5092.7|5144|5094|5142.7|5092.7|0
1623180300000|2021-06-08 19:25:00|5142.6|5092.6|5142.7|5092.7|5142.7|5092.7|5141.4|5091.4|0
1623180600000|2021-06-08 19:30:00|5142.6|5092.6|5141.5|5091.5|5142.7|5092.7|5141.5|5091.5|0
1623180900000|2021-06-08 19:35:00|5141.7|5091.7|5141.4|5091.4|5142.7|5092.7|5141.4|5091.4|0
1623181200000|2021-06-08 19:40:00|5140.2|5090.2|5141.4|5091.4|5141.5|5091.5|5140.2|5090.2|0
1623181500000|2021-06-08 19:45:00|5141.3|5091.3|5141.3|5091.3|5142.6|5092.6|5140.1|5090.1|0
1623181800000|2021-06-08 19:50:00|5141.4|5091.4|5141.4|5091.4|5142.2|5092.2|5140.2|5090.2|0
1623182100000|2021-06-08 19:55:00|5141.3|5091.3|5138.8|5088.8|5141.4|5091.4|5137.5|5087.5|0
1623182400000|2021-06-08 20:00:00|5138.9|5088.9|5136.9|5086.9|5138.9|5088.9|5136.6|5086.6|0
1623182700000|2021-06-08 20:05:00|5136.6|5086.6|5137.3|5087.3|5137.3|5087.3|5136.6|5086.6|0
1623183000000|2021-06-08 20:10:00|5137.2|5087.2|5137.4|5087.4|5138.3|5088.3|5136.6|5086.6|0
1623183300000|2021-06-08 20:15:00|5137.3|5087.3|5137.6|5087.6|5137.8|5087.8|5137.2|5087.2|0
1623183600000|2021-06-08 20:20:00|5137.7|5087.7|5137.9|5087.9|5137.9|5087.9|5137.6|5087.6|0
1623183900000|2021-06-08 20:25:00|5137.8|5087.8|5137.8|5087.8|5137.8|5087.8|5137.5|5087.5|0
1623184200000|2021-06-08 20:30:00|5137.9|5087.9|5136.3|5086.3|5137.9|5087.9|5136|5086|0
1623184500000|2021-06-08 20:35:00|5136.5|5086.5|5136.3|5086.3|5136.8|5086.8|5135.8|5085.8|0
1623184800000|2021-06-08 20:40:00|5136.5|5086.5|5135.4|5085.4|5136.5|5086.5|5134.6|5084.6|0
1623185100000|2021-06-08 20:45:00|5135.1|5085.1|5134.9|5084.9|5135.4|5085.4|5134.9|5084.9|0
1623185400000|2021-06-08 20:50:00|5135.1|5085.1|5134.9|5084.9|5135.1|5085.1|5134.6|5084.6|0
1623185700000|2021-06-08 20:55:00|5135.1|5085.1|5136.4|5086.4|5137|5087|5134.9|5084.9|0
1623186000000|2021-06-08 21:00:00|5136.3|5086.3|5136.4|5086.4|5136.5|5086.5|5136.3|5086.3|0
1623186300000|2021-06-08 21:05:00|5136.3|5086.3|5136.4|5086.4|5136.5|5086.5|5136.3|5086.3|0
1623186600000|2021-06-08 21:10:00|5136.3|5086.3|5136.3|5086.3|5136.3|5086.3|5136.3|5086.3|0
1623187200000|2021-06-08 21:20:00|5136.4|5086.4|5136.3|5086.3|5136.4|5086.4|5136.3|5086.3|0
1623187500000|2021-06-08 21:25:00|5136.4|5086.4|5136.3|5086.3|5136.4|5086.4|5136.3|5086.3|0
1623187800000|2021-06-08 21:30:00|5136.4|5086.4|5136.3|5086.3|5136.4|5086.4|5136.3|5086.3|0
1623188100000|2021-06-08 21:35:00|5136.2|5086.2|5136.2|5086.2|5136.4|5086.4|5136.2|5086.2|0
1623188700000|2021-06-08 21:45:00|5136.7|5086.7|5136.7|5086.7|5136.7|5086.7|5136.7|5086.7|0
1623189000000|2021-06-08 21:50:00|5136.5|5086.5|5136.3|5086.3|5136.5|5086.5|5136.2|5086.2|0
1623189300000|2021-06-08 21:55:00|5136.5|5086.5|5136.5|5086.5|5136.5|5086.5|5136.3|5086.3|0
1623189600000|2021-06-08 22:00:00|5136.6|5086.6|5134.8|5084.8|5137.4|5087.4|5134.5|5084.5|0
1623189900000|2021-06-08 22:05:00|5134.9|5084.9|5134.3|5084.3|5135.6|5085.6|5133.9|5083.9|0
1623190200000|2021-06-08 22:10:00|5134.4|5084.4|5135.9|5085.9|5135.9|5085.9|5134.3|5084.3|0
1623190500000|2021-06-08 22:15:00|5136|5086|5135.9|5085.9|5136.6|5086.6|5135.6|5085.6|0
1623190800000|2021-06-08 22:20:00|5136.1|5086.1|5137.3|5087.3|5137.3|5087.3|5136.1|5086.1|0
1623191100000|2021-06-08 22:25:00|5137.2|5087.2|5137.5|5087.5|5137.8|5087.8|5136.9|5086.9|0
1623191400000|2021-06-08 22:30:00|5137.8|5087.8|5137.5|5087.5|5138|5088|5137.3|5087.3|0
1623191700000|2021-06-08 22:35:00|5137.3|5087.3|5137.3|5087.3|5137.8|5087.8|5137.3|5087.3|0
1623192000000|2021-06-08 22:40:00|5137.2|5087.2|5136.6|5086.6|5137.5|5087.5|5136.6|5086.6|0
1623192300000|2021-06-08 22:45:00|5136.7|5086.7|5137.5|5087.5|5137.9|5087.9|5136.6|5086.6|0
1623192600000|2021-06-08 22:50:00|5137.6|5087.6|5138|5088|5138.3|5088.3|5137.5|5087.5|0
1623192900000|2021-06-08 22:55:00|5138.1|5088.1|5138.3|5088.3|5138.3|5088.3|5138|5088|0
1623193200000|2021-06-08 23:00:00|5138.6|5088.6|5138.3|5088.3|5138.6|5088.6|5138|5088|0
1623193500000|2021-06-08 23:05:00|5138.2|5088.2|5138.3|5088.3|5138.6|5088.6|5138|5088|0
1623193800000|2021-06-08 23:10:00|5138.2|5088.2|5138.3|5088.3|5138.6|5088.6|5138|5088|0
1623194100000|2021-06-08 23:15:00|5138.4|5088.4|5139.1|5089.1|5139.4|5089.4|5137.8|5087.8|0
1623194400000|2021-06-08 23:20:00|5139|5089|5138.6|5088.6|5139.1|5089.1|5138.3|5088.3|0
1623194700000|2021-06-08 23:25:00|5138.4|5088.4|5136.9|5086.9|5138.9|5088.9|5136.6|5086.6|0
1623195000000|2021-06-08 23:30:00|5137.3|5087.3|5138.6|5088.6|5138.6|5088.6|5136.9|5086.9|0
1623195300000|2021-06-08 23:35:00|5138|5088|5138.9|5088.9|5139.4|5089.4|5138|5088|0
1623195600000|2021-06-08 23:40:00|5139|5089|5137.5|5087.5|5139.4|5089.4|5137.3|5087.3|0
1623195900000|2021-06-08 23:45:00|5137.6|5087.6|5138.9|5088.9|5139.1|5089.1|5137.5|5087.5|0
1623196200000|2021-06-08 23:50:00|5138.6|5088.6|5138.3|5088.3|5138.9|5088.9|5137.5|5087.5|0
1623196500000|2021-06-08 23:55:00|5138.4|5088.4|5137.5|5087.5|5138.6|5088.6|5137.5|5087.5|0
1623196800000|2021-06-09 00:00:00|5137.4|5087.4|5136.4|5086.4|5139.1|5089.1|5135.6|5085.6|0
1623197100000|2021-06-09 00:05:00|5136.3|5086.3|5136.6|5086.6|5137.3|5087.3|5135.6|5085.6|0
1623197400000|2021-06-09 00:10:00|5136.5|5086.5|5138|5088|5138.4|5088.4|5136.1|5086.1|0
1623197700000|2021-06-09 00:15:00|5138.3|5088.3|5137.7|5087.7|5138.3|5088.3|5135.3|5085.3|0
1623198000000|2021-06-09 00:20:00|5138.2|5088.2|5142.6|5092.6|5142.6|5092.6|5138.2|5088.2|0
1623198300000|2021-06-09 00:25:00|5142.1|5092.1|5142.6|5092.6|5142.6|5092.6|5141.4|5091.4|0
1623198600000|2021-06-09 00:30:00|5142.4|5092.4|5143.8|5093.8|5145|5095|5141.4|5091.4|0
1623198900000|2021-06-09 00:35:00|5143.3|5093.3|5141.3|5091.3|5143.8|5093.8|5141.3|5091.3|0
1623199200000|2021-06-09 00:40:00|5140.9|5090.9|5140.1|5090.1|5141.3|5091.3|5138.9|5088.9|0
1623199500000|2021-06-09 00:45:00|5139.7|5089.7|5140.1|5090.1|5141.3|5091.3|5138.9|5088.9|0
1623199800000|2021-06-09 00:50:00|5140.2|5090.2|5141.3|5091.3|5142.6|5092.6|5140.2|5090.2|0
1623200100000|2021-06-09 00:55:00|5140.9|5090.9|5141.4|5091.4|5142|5092|5140.2|5090.2|0
1623200400000|2021-06-09 01:00:00|5141.6|5091.6|5140.2|5090.2|5142|5092|5140.1|5090.1|0
1623200700000|2021-06-09 01:05:00|5140.1|5090.1|5139|5089|5140.2|5090.2|5138.9|5088.9|0
1623201000000|2021-06-09 01:10:00|5138.9|5088.9|5139|5089|5139|5089|5137.7|5087.7|0
1623201300000|2021-06-09 01:15:00|5138.9|5088.9|5137.7|5087.7|5139|5089|5137.7|5087.7|0
1623201600000|2021-06-09 01:20:00|5137.8|5087.8|5137.7|5087.7|5137.8|5087.8|5136.4|5086.4|0
1623201900000|2021-06-09 01:25:00|5136.5|5086.5|5136.5|5086.5|5137.7|5087.7|5136.5|5086.5|0
1623202200000|2021-06-09 01:30:00|5136.4|5086.4|5137.7|5087.7|5137.7|5087.7|5135.2|5085.2|0
1623202500000|2021-06-09 01:35:00|5137.2|5087.2|5137.7|5087.7|5138.9|5088.9|5136.5|5086.5|0
1623202800000|2021-06-09 01:40:00|5137.2|5087.2|5137.8|5087.8|5138.9|5088.9|5136.5|5086.5|0
1623203100000|2021-06-09 01:45:00|5137.7|5087.7|5138.9|5088.9|5140.2|5090.2|5137.7|5087.7|0
1623203400000|2021-06-09 01:50:00|5139|5089|5137.7|5087.7|5139|5089|5137.7|5087.7|0
1623203700000|2021-06-09 01:55:00|5137.8|5087.8|5139|5089|5140.2|5090.2|5137.7|5087.7|0
1623204000000|2021-06-09 02:00:00|5137.8|5087.8|5137.8|5087.8|5139|5089|5137.7|5087.7|0
1623204300000|2021-06-09 02:05:00|5137.7|5087.7|5136.6|5086.6|5139|5089|5136.6|5086.6|0
1623204600000|2021-06-09 02:10:00|5137.1|5087.1|5136.5|5086.5|5137.8|5087.8|5136.5|5086.5|0
1623204900000|2021-06-09 02:15:00|5136.6|5086.6|5136.5|5086.5|5137.7|5087.7|5136.5|5086.5|0
1623205200000|2021-06-09 02:20:00|5136.1|5086.1|5136.5|5086.5|5136.5|5086.5|5135.3|5085.3|0
1623205500000|2021-06-09 02:25:00|5136.1|5086.1|5136.5|5086.5|5136.5|5086.5|5135.3|5085.3|0
1623205800000|2021-06-09 02:30:00|5136.6|5086.6|5136.5|5086.5|5137.8|5087.8|5136.5|5086.5|0
1623206100000|2021-06-09 02:35:00|5137|5087|5137.7|5087.7|5137.7|5087.7|5136.5|5086.5|0
1623206400000|2021-06-09 02:40:00|5137.3|5087.3|5137.7|5087.7|5137.8|5087.8|5136.5|5086.5|0
1623206700000|2021-06-09 02:45:00|5137.8|5087.8|5137.8|5087.8|5139|5089|5137.8|5087.8|0
1623207000000|2021-06-09 02:50:00|5137.7|5087.7|5137.8|5087.8|5137.8|5087.8|5137.7|5087.7|0
1623207300000|2021-06-09 02:55:00|5138.3|5088.3|5139|5089|5139|5089|5137.8|5087.8|0
1623207600000|2021-06-09 03:00:00|5139.1|5089.1|5137.8|5087.8|5140.2|5090.2|5137.8|5087.8|0
1623207900000|2021-06-09 03:05:00|5138.1|5088.1|5139|5089|5139|5089|5138.1|5088.1|0
1623208200000|2021-06-09 03:10:00|5139.1|5089.1|5137.9|5087.9|5140.3|5090.3|5137.9|5087.9|0
1623208500000|2021-06-09 03:15:00|5137.8|5087.8|5136.7|5086.7|5137.9|5087.9|5136.7|5086.7|0
1623208800000|2021-06-09 03:20:00|5136.6|5086.6|5136.6|5086.6|5136.6|5086.6|5135.4|5085.4|0
1623210000000|2021-06-09 03:40:00|5137.1|5087.1|5136.6|5086.6|5137.8|5087.8|5136.6|5086.6|0
1623210600000|2021-06-09 03:50:00|5136.1|5086.1|5136.6|5086.6|5136.6|5086.6|5135.4|5085.4|0
1623211200000|2021-06-09 04:00:00|5136.5|5086.5|5136.6|5086.6|5136.6|5086.6|5135.4|5085.4|0
1623211500000|2021-06-09 04:05:00|5136.4|5086.4|5136.6|5086.6|5136.6|5086.6|5136|5086|0
1623211800000|2021-06-09 04:10:00|5136.3|5086.3|5136.6|5086.6|5136.6|5086.6|5135.4|5085.4|0
1623212100000|2021-06-09 04:15:00|5136.1|5086.1|5135.4|5085.4|5136.1|5086.1|5135.3|5085.3|0
1623213000000|2021-06-09 04:30:00|5135.8|5085.8|5136.6|5086.6|5136.6|5086.6|5135.4|5085.4|0
1623213300000|2021-06-09 04:35:00|5136.5|5086.5|5135.3|5085.3|5136.6|5086.6|5135.3|5085.3|0
1623213600000|2021-06-09 04:40:00|5135.4|5085.4|5135.4|5085.4|5135.4|5085.4|5135.3|5085.3|0
1623213900000|2021-06-09 04:45:00|5135.3|5085.3|5135.3|5085.3|5135.4|5085.4|5135.3|5085.3|0
1623214200000|2021-06-09 04:50:00|5135.4|5085.4|5136.5|5086.5|5136.5|5086.5|5135.3|5085.3|0
1623214800000|2021-06-09 05:00:00|5136.3|5086.3|5135.3|5085.3|5136.3|5086.3|5135.3|5085.3|0
1623215100000|2021-06-09 05:05:00|5135.4|5085.4|5136.5|5086.5|5136.5|5086.5|5135.4|5085.4|0
1623215400000|2021-06-09 05:10:00|5136.3|5086.3|5136.6|5086.6|5136.6|5086.6|5135.9|5085.9|0
1623215700000|2021-06-09 05:15:00|5137|5087|5137.8|5087.8|5137.8|5087.8|5136.6|5086.6|0
1623216000000|2021-06-09 05:20:00|5138|5088|5137.8|5087.8|5139|5089|5137.8|5087.8|0
1623216300000|2021-06-09 05:25:00|5138.3|5088.3|5137.8|5087.8|5139|5089|5137.8|5087.8|0
1623216600000|2021-06-09 05:30:00|5137.7|5087.7|5137.7|5087.7|5137.8|5087.8|5137.7|5087.7|0
1623216900000|2021-06-09 05:35:00|5137.3|5087.3|5136.5|5086.5|5137.3|5087.3|5136.5|5086.5|0
1623217200000|2021-06-09 05:40:00|5137.7|5087.7|5136.5|5086.5|5137.7|5087.7|5136.5|5086.5|0
1623217500000|2021-06-09 05:45:00|5136.1|5086.1|5135.3|5085.3|5136.5|5086.5|5135.3|5085.3|0
1623217800000|2021-06-09 05:50:00|5134.9|5084.9|5135.4|5085.4|5136.5|5086.5|5134.1|5084.1|0
1623218100000|2021-06-09 05:55:00|5135.8|5085.8|5135.4|5085.4|5136.6|5086.6|5135.4|5085.4|0
1623218400000|2021-06-09 06:00:00|5135.6|5085.6|5136.5|5086.5|5137.1|5087.1|5134.2|5084.2|0
1623218700000|2021-06-09 06:05:00|5136.1|5086.1|5134.1|5084.1|5136.1|5086.1|5132.9|5082.9|0
1623219000000|2021-06-09 06:10:00|5133.7|5083.7|5132.9|5082.9|5134.1|5084.1|5132.9|5082.9|0
1623219300000|2021-06-09 06:15:00|5132.7|5082.7|5131.7|5081.7|5132.9|5082.9|5131.7|5081.7|0
1623219600000|2021-06-09 06:20:00|5132.2|5082.2|5133|5083|5134.2|5084.2|5131.7|5081.7|0
1623219900000|2021-06-09 06:25:00|5133.2|5083.2|5132.9|5082.9|5134.2|5084.2|5131.8|5081.8|0
1623220200000|2021-06-09 06:30:00|5133|5083|5134.1|5084.1|5134.1|5084.1|5131.7|5081.7|0
1623220500000|2021-06-09 06:35:00|5134.2|5084.2|5134.2|5084.2|5134.2|5084.2|5133|5083|0
1623220800000|2021-06-09 06:40:00|5134|5084|5134.2|5084.2|5134.2|5084.2|5133|5083|0
1623221100000|2021-06-09 06:45:00|5133.8|5083.8|5131.9|5081.9|5134.2|5084.2|5131.9|5081.9|0
1623221400000|2021-06-09 06:50:00|5132.3|5082.3|5131.8|5081.8|5133|5083|5131.8|5081.8|0
1623221700000|2021-06-09 06:55:00|5131.9|5081.9|5135.4|5085.4|5135.4|5085.4|5131.8|5081.8|0
1623222000000|2021-06-09 07:00:00|5135|5085|5130.7|5080.7|5136.6|5086.6|5127.1|5077.1|0
1623222300000|2021-06-09 07:05:00|5130.2|5080.2|5128|5108|5134.3|5111.4|5126.8|5079.5|0
1623222600000|2021-06-09 07:10:00|5128.4|5108.4|5127.6|5107.6|5128.9|5108.9|5126.1|5106.1|0
1623222900000|2021-06-09 07:15:00|5127.3|5107.3|5127.4|5107.4|5128.9|5108.9|5124.4|5104.4|0
1623223200000|2021-06-09 07:20:00|5127.9|5107.9|5125.4|5105.4|5128.4|5108.4|5124.5|5104.5|0
1623223500000|2021-06-09 07:25:00|5125.5|5105.5|5124.9|5104.9|5128.6|5108.6|5124.8|5104.8|0
1623223800000|2021-06-09 07:30:00|5125.6|5105.6|5125|5105|5126.1|5106.1|5123.8|5103.8|0
1623224100000|2021-06-09 07:35:00|5124.6|5104.6|5125.1|5105.1|5125.1|5105.1|5122.5|5102.5|0
1623224400000|2021-06-09 07:40:00|5124.7|5104.7|5124.5|5104.5|5126.6|5106.6|5123.3|5103.3|0
1623224700000|2021-06-09 07:45:00|5124.4|5104.4|5126.5|5106.5|5129.1|5109.1|5124.4|5104.4|0
1623225000000|2021-06-09 07:50:00|5126.4|5106.4|5121.8|5101.8|5126.4|5106.4|5121.8|5101.8|0
1623225300000|2021-06-09 07:55:00|5121.7|5101.7|5117.7|5097.7|5122.1|5102.1|5117.3|5097.3|0
1623225600000|2021-06-09 08:00:00|5117.6|5097.6|5120.1|5100.1|5120.5|5100.5|5117.6|5097.6|0
1623225900000|2021-06-09 08:05:00|5120|5100|5125|5105|5125.2|5105.2|5118.9|5098.9|0
1623226200000|2021-06-09 08:10:00|5125.1|5105.1|5123.9|5103.9|5126.2|5106.2|5122.7|5102.7|0
1623226500000|2021-06-09 08:15:00|5123.8|5103.8|5124.3|5104.3|5124.3|5104.3|5122.6|5102.6|0
1623226800000|2021-06-09 08:20:00|5124.2|5104.2|5118.7|5098.7|5124.7|5104.7|5118.7|5098.7|0
1623227100000|2021-06-09 08:25:00|5118.8|5098.8|5117.6|5097.6|5118.8|5098.8|5115.2|5095.2|0
1623227400000|2021-06-09 08:30:00|5117.8|5097.8|5119.2|5099.2|5119.2|5099.2|5117.5|5097.5|0
1623227700000|2021-06-09 08:35:00|5119.3|5099.3|5121.3|5101.3|5121.5|5101.5|5118.4|5098.4|0
1623228000000|2021-06-09 08:40:00|5121.1|5101.1|5119|5099|5121.1|5101.1|5118.5|5098.5|0
1623228300000|2021-06-09 08:45:00|5119.1|5099.1|5118.5|5098.5|5120.2|5100.2|5118.5|5098.5|0
1623228600000|2021-06-09 08:50:00|5118.8|5098.8|5120.3|5100.3|5121.3|5101.3|5118.5|5098.5|0
1623228900000|2021-06-09 08:55:00|5120.2|5100.2|5118.6|5098.6|5120.3|5100.3|5118|5098|0
1623229200000|2021-06-09 09:00:00|5118.9|5098.9|5117.8|5097.8|5121.2|5101.2|5117.8|5097.8|0
1623229500000|2021-06-09 09:05:00|5118.3|5098.3|5109.1|5089.1|5119|5099|5109.1|5089.1|0
1623229800000|2021-06-09 09:10:00|5108.6|5088.6|5106.6|5086.6|5110.9|5090.9|5106.6|5086.6|0
1623230100000|2021-06-09 09:15:00|5105.6|5085.6|5111.6|5091.6|5111.6|5091.6|5105.6|5085.6|0
1623230400000|2021-06-09 09:20:00|5111.5|5091.5|5116.2|5096.2|5116.7|5096.7|5111.5|5091.5|0
1623230700000|2021-06-09 09:25:00|5116.1|5096.1|5117.2|5097.2|5117.4|5097.4|5115.1|5095.1|0
1623231000000|2021-06-09 09:30:00|5117.4|5097.4|5120.9|5100.9|5121.3|5101.3|5117.4|5097.4|0
1623231300000|2021-06-09 09:35:00|5121|5101|5122.7|5102.7|5122.9|5102.9|5120.7|5100.7|0
1623231600000|2021-06-09 09:40:00|5122.9|5102.9|5118.5|5098.5|5122.9|5102.9|5118.5|5098.5|0
1623231900000|2021-06-09 09:45:00|5118.4|5098.4|5122.1|5102.1|5122.1|5102.1|5118.4|5098.4|0
1623232200000|2021-06-09 09:50:00|5121.7|5101.7|5124.3|5104.3|5124.5|5104.5|5121.7|5101.7|0
1623232500000|2021-06-09 09:55:00|5124.4|5104.4|5123.6|5103.6|5124.8|5104.8|5123.1|5103.1|0
1623232800000|2021-06-09 10:00:00|5123.4|5103.4|5125|5105|5125.4|5105.4|5123.1|5103.1|0
1623233100000|2021-06-09 10:05:00|5124.6|5104.6|5123.4|5103.4|5125.2|5105.2|5123|5103|0
1623233400000|2021-06-09 10:10:00|5123.7|5103.7|5123.3|5103.3|5124.4|5104.4|5122.1|5102.1|0
1623233700000|2021-06-09 10:15:00|5123.2|5103.2|5124.5|5104.5|5125.7|5105.7|5123.2|5103.2|0
1623234000000|2021-06-09 10:20:00|5124.6|5104.6|5123.8|5103.8|5125.1|5105.1|5123.2|5103.2|0
1623234300000|2021-06-09 10:25:00|5124.6|5104.6|5123.3|5103.3|5124.7|5104.7|5122.8|5102.8|0
1623234600000|2021-06-09 10:30:00|5123.1|5103.1|5123.1|5103.1|5124|5104|5122.5|5102.5|0
1623234900000|2021-06-09 10:35:00|5123.3|5103.3|5128.8|5108.8|5128.8|5108.8|5123|5103|0
1623235200000|2021-06-09 10:40:00|5128.5|5108.5|5126.1|5106.1|5128.7|5108.7|5126|5106|0
1623235500000|2021-06-09 10:45:00|5126.2|5106.2|5126.5|5106.5|5127.5|5107.5|5125.4|5105.4|0
1623235800000|2021-06-09 10:50:00|5126.6|5106.6|5121.9|5101.9|5126.6|5106.6|5121.7|5101.7|0
1623236100000|2021-06-09 10:55:00|5121.6|5101.6|5118.9|5098.9|5121.8|5101.8|5118.8|5098.8|0
1623236400000|2021-06-09 11:00:00|5118.8|5098.8|5117|5097|5119.3|5099.3|5117|5097|0
1623236700000|2021-06-09 11:05:00|5117.1|5097.1|5114.7|5094.7|5117.1|5097.1|5114.7|5094.7|0
1623237000000|2021-06-09 11:10:00|5114.6|5094.6|5113.2|5093.2|5116|5096|5113.2|5093.2|0
1623237300000|2021-06-09 11:15:00|5113.3|5093.3|5111.9|5091.9|5114|5094|5111.6|5091.6|0
1623237600000|2021-06-09 11:20:00|5112|5092|5111.6|5091.6|5112.5|5092.5|5111.1|5091.1|0
1623237900000|2021-06-09 11:25:00|5111.2|5091.2|5105.3|5085.3|5111.2|5091.2|5105|5085|0
1623238200000|2021-06-09 11:30:00|5104.4|5084.4|5097.2|5077.2|5104.4|5084.4|5097.1|5077.1|0
1623238500000|2021-06-09 11:35:00|5097.5|5077.5|5103.5|5083.5|5103.6|5083.6|5097.5|5077.5|0
1623238800000|2021-06-09 11:40:00|5103.4|5083.4|5104.5|5084.5|5104.6|5084.6|5103.4|5083.4|0
1623239100000|2021-06-09 11:45:00|5104.4|5084.4|5109.8|5089.8|5110.9|5090.9|5104.3|5084.3|0
1623239400000|2021-06-09 11:50:00|5109.7|5089.7|5111.1|5091.1|5111.5|5091.5|5109.2|5089.2|0
1623239700000|2021-06-09 11:55:00|5111.2|5091.2|5110.9|5090.9|5113.1|5093.1|5110.4|5090.4|0
1623240000000|2021-06-09 12:00:00|5110.5|5090.5|5110.2|5090.2|5112.3|5092.3|5109|5089|0
1623240300000|2021-06-09 12:05:00|5110.3|5090.3|5115.9|5095.9|5115.9|5095.9|5110.3|5090.3|0
1623240600000|2021-06-09 12:10:00|5116|5096|5120.6|5100.6|5120.8|5100.8|5115.5|5095.5|0
1623240900000|2021-06-09 12:15:00|5120.8|5100.8|5121.2|5101.2|5121.7|5101.7|5120|5100|0
1623241200000|2021-06-09 12:20:00|5121|5101|5120|5100|5121.6|5101.6|5119.6|5099.6|0
1623241500000|2021-06-09 12:25:00|5120.1|5100.1|5117.7|5097.7|5120.2|5100.2|5117.7|5097.7|0
1623241800000|2021-06-09 12:30:00|5117.8|5097.8|5118.4|5098.4|5119.7|5099.7|5117.5|5097.5|0
1623242100000|2021-06-09 12:35:00|5118.6|5098.6|5118|5098|5119.4|5099.4|5117.2|5097.2|0
1623242400000|2021-06-09 12:40:00|5117.8|5097.8|5117.7|5097.7|5118|5098|5116.8|5096.8|0
1623242700000|2021-06-09 12:45:00|5117.5|5097.5|5119.4|5099.4|5120.2|5100.2|5117.4|5097.4|0
1623243000000|2021-06-09 12:50:00|5119.5|5099.5|5116.7|5096.7|5119.8|5099.8|5115.7|5095.7|0
1623243300000|2021-06-09 12:55:00|5116.6|5096.6|5120.8|5100.8|5122.2|5102.2|5116.5|5096.5|0
1623243600000|2021-06-09 13:00:00|5120.7|5100.7|5122.9|5102.9|5123.6|5103.6|5120.7|5100.7|0
1623243900000|2021-06-09 13:05:00|5122.8|5102.8|5123.5|5103.5|5123.7|5103.7|5122|5102|0
1623244200000|2021-06-09 13:10:00|5123.7|5103.7|5119.5|5099.5|5123.7|5103.7|5119.4|5099.4|0
1623244500000|2021-06-09 13:15:00|5119.7|5099.7|5118.3|5098.3|5119.9|5099.9|5118.3|5098.3|0
1623244800000|2021-06-09 13:20:00|5118.2|5098.2|5117.9|5097.9|5119.2|5099.2|5117.3|5097.3|0
1623245100000|2021-06-09 13:25:00|5117.8|5097.8|5116.6|5096.6|5118.2|5098.2|5115.7|5095.7|0
1623245400000|2021-06-09 13:30:00|5116.8|5096.8|5115.8|5095.8|5117|5097|5113|5093|0
1623245700000|2021-06-09 13:35:00|5115.9|5095.9|5113|5093|5116.5|5096.5|5112.4|5092.4|0
1623246000000|2021-06-09 13:40:00|5112.9|5092.9|5109|5089|5112.9|5092.9|5107.7|5087.7|0
1623246300000|2021-06-09 13:45:00|5109.1|5089.1|5107.4|5087.4|5110.5|5090.5|5107.4|5087.4|0
1623246600000|2021-06-09 13:50:00|5107.5|5087.5|5108.9|5088.9|5110|5090|5107.5|5087.5|0
1623246900000|2021-06-09 13:55:00|5108.8|5088.8|5111.4|5091.4|5111.4|5091.4|5108.8|5088.8|0
1623247200000|2021-06-09 14:00:00|5111.2|5091.2|5113.3|5093.3|5113.4|5093.4|5110.4|5090.4|0
1623247500000|2021-06-09 14:05:00|5113.6|5093.6|5116.8|5096.8|5116.8|5096.8|5113.4|5093.4|0
1623247800000|2021-06-09 14:10:00|5116.6|5096.6|5117|5097|5117.1|5097.1|5115.8|5095.8|0
1623248100000|2021-06-09 14:15:00|5116.8|5096.8|5111.8|5091.8|5117|5097|5111.6|5091.6|0
1623248400000|2021-06-09 14:20:00|5111.7|5091.7|5108.7|5088.7|5113.2|5093.2|5108.7|5088.7|0
1623248700000|2021-06-09 14:25:00|5108.5|5088.5|5107.9|5087.9|5109|5089|5107.5|5087.5|0
1623249000000|2021-06-09 14:30:00|5108.1|5088.1|5110.2|5090.2|5110.2|5090.2|5108.1|5088.1|0
1623249300000|2021-06-09 14:35:00|5110.4|5090.4|5112.2|5092.2|5112.2|5092.2|5110|5090|0
1623249600000|2021-06-09 14:40:00|5112.5|5092.5|5113.4|5093.4|5114.4|5094.4|5112.4|5092.4|0
1623249900000|2021-06-09 14:45:00|5114.3|5094.3|5115.1|5095.1|5115.6|5095.6|5114.2|5094.2|0
1623250200000|2021-06-09 14:50:00|5115.2|5095.2|5118|5098|5118.3|5098.3|5115.2|5095.2|0
1623250500000|2021-06-09 14:55:00|5118.3|5098.3|5117|5097|5119.4|5099.4|5116.8|5096.8|0
1623250800000|2021-06-09 15:00:00|5117.2|5097.2|5119|5099|5119.9|5099.9|5117|5097|0
1623251100000|2021-06-09 15:05:00|5119.1|5099.1|5120.8|5100.8|5121.3|5101.3|5118.2|5098.2|0
1623251400000|2021-06-09 15:10:00|5120.9|5100.9|5121|5101|5122|5102|5120.4|5100.4|0
1623251700000|2021-06-09 15:15:00|5121.1|5101.1|5120.1|5100.1|5122.2|5102.2|5120.1|5100.1|0
1623252000000|2021-06-09 15:20:00|5120.2|5100.2|5123.2|5103.2|5123.6|5103.6|5120|5100|0
1623252300000|2021-06-09 15:25:00|5123.3|5103.3|5123.1|5103.1|5123.4|5103.4|5121.4|5101.4|0
1623252600000|2021-06-09 15:30:00|5136.6|5086.6|5133|5083|5136.6|5086.6|5130.6|5080.6|0
1623252900000|2021-06-09 15:35:00|5132.6|5082.6|5133|5083|5133|5083|5131.7|5081.7|0
1623253200000|2021-06-09 15:40:00|5132.9|5082.9|5133|5083|5133|5083|5132.9|5082.9|0
1623253500000|2021-06-09 15:45:00|5133.1|5083.1|5134.2|5084.2|5134.2|5084.2|5133.1|5083.1|0
1623253800000|2021-06-09 15:50:00|5134.1|5084.1|5132.9|5082.9|5134.2|5084.2|5132.9|5082.9|0
1623254100000|2021-06-09 15:55:00|5132.8|5082.8|5132.8|5082.8|5132.9|5082.9|5130.3|5080.3|0
1623254400000|2021-06-09 16:00:00|5132.9|5082.9|5131.7|5081.7|5132.9|5082.9|5131.6|5081.6|0
1623254700000|2021-06-09 16:05:00|5132.2|5082.2|5132.9|5082.9|5132.9|5082.9|5131.7|5081.7|0
1623255000000|2021-06-09 16:10:00|5132.8|5082.8|5132.9|5082.9|5132.9|5082.9|5131.7|5081.7|0
1623255300000|2021-06-09 16:15:00|5132.4|5082.4|5131.6|5081.6|5132.8|5082.8|5130.4|5080.4|0
1623255600000|2021-06-09 16:20:00|5131.7|5081.7|5132.9|5082.9|5132.9|5082.9|5131.6|5081.6|0
1623255900000|2021-06-09 16:25:00|5132.8|5082.8|5134.1|5084.1|5135.3|5085.3|5132.8|5082.8|0
1623256200000|2021-06-09 16:30:00|5134.2|5084.2|5134.2|5084.2|5134.2|5084.2|5134.1|5084.1|0
1623256500000|2021-06-09 16:35:00|5134.1|5084.1|5135.4|5085.4|5135.4|5085.4|5134.1|5084.1|0
1623256800000|2021-06-09 16:40:00|5135.3|5085.3|5135.3|5085.3|5135.4|5085.4|5135.3|5085.3|0
1623257100000|2021-06-09 16:45:00|5135.4|5085.4|5135.3|5085.3|5135.4|5085.4|5135.3|5085.3|0
1623257400000|2021-06-09 16:50:00|5135.4|5085.4|5135.4|5085.4|5136.6|5086.6|5135.3|5085.3|0
1623257700000|2021-06-09 16:55:00|5135.3|5085.3|5135.4|5085.4|5135.4|5085.4|5135.3|5085.3|0
1623258000000|2021-06-09 17:00:00|5135.8|5085.8|5136.5|5086.5|5136.6|5086.6|5135.8|5085.8|0
1623258300000|2021-06-09 17:05:00|5135.4|5085.4|5135.3|5085.3|5135.4|5085.4|5135.3|5085.3|0
1623258600000|2021-06-09 17:10:00|5134.1|5084.1|5134.1|5084.1|5135.3|5085.3|5134.1|5084.1|0
1623258900000|2021-06-09 17:15:00|5134.1|5084.1|5135.4|5085.4|5135.5|5085.5|5133|5083|0
1623259200000|2021-06-09 17:20:00|5135.5|5085.5|5135.5|5085.5|5135.5|5085.5|5135.5|5085.5|0
1623259500000|2021-06-09 17:25:00|5135.4|5085.4|5134.3|5084.3|5135.5|5085.5|5134.3|5084.3|0
1623259800000|2021-06-09 17:30:00|5134.2|5084.2|5134.3|5084.3|5134.3|5084.3|5133|5083|0
1623260100000|2021-06-09 17:35:00|5134.2|5084.2|5133|5083|5134.2|5084.2|5131.8|5081.8|0
1623260400000|2021-06-09 17:40:00|5132.9|5082.9|5133|5083|5133|5083|5131.7|5081.7|0
1623260700000|2021-06-09 17:45:00|5132.9|5082.9|5133|5083|5133|5083|5132.9|5082.9|0
1623261300000|2021-06-09 17:55:00|5133.1|5083.1|5131.8|5081.8|5133.1|5083.1|5131.8|5081.8|0
1623261600000|2021-06-09 18:00:00|5133|5083|5133|5083|5133.1|5083.1|5131.8|5081.8|0
1623261900000|2021-06-09 18:05:00|5132.6|5082.6|5131.7|5081.7|5133|5083|5131.7|5081.7|0
1623262200000|2021-06-09 18:10:00|5131.8|5081.8|5132.9|5082.9|5133|5083|5131.7|5081.7|0
1623262500000|2021-06-09 18:15:00|5133|5083|5132.9|5082.9|5133|5083|5131.7|5081.7|0
1623262800000|2021-06-09 18:20:00|5133|5083|5134.1|5084.1|5135.4|5085.4|5132.9|5082.9|0
1623263100000|2021-06-09 18:25:00|5134.6|5084.6|5136.6|5086.6|5136.6|5086.6|5134.1|5084.1|0
1623263400000|2021-06-09 18:30:00|5136.6|5086.6|5136.5|5086.5|5136.6|5086.6|5136.5|5086.5|0
1623263700000|2021-06-09 18:35:00|5136.6|5086.6|5136.4|5086.4|5136.6|5086.6|5136.4|5086.4|0
1623264000000|2021-06-09 18:40:00|5135.9|5085.9|5135.2|5085.2|5135.9|5085.9|5135.2|5085.2|0
1623264300000|2021-06-09 18:45:00|5135.7|5085.7|5135.1|5085.1|5136.4|5086.4|5135.1|5085.1|0
1623264600000|2021-06-09 18:50:00|5135.2|5085.2|5135.1|5085.1|5136.3|5086.3|5133.9|5083.9|0
1623264900000|2021-06-09 18:55:00|5135.6|5085.6|5136.3|5086.3|5136.4|5086.4|5135.1|5085.1|0
1623265200000|2021-06-09 19:00:00|5136.3|5086.3|5133.9|5083.9|5136.4|5086.4|5133.9|5083.9|0
1623265500000|2021-06-09 19:05:00|5135.1|5085.1|5133.9|5083.9|5135.2|5085.2|5133.9|5083.9|0
1623265800000|2021-06-09 19:10:00|5134.4|5084.4|5135.1|5085.1|5135.1|5085.1|5133.9|5083.9|0
1623266100000|2021-06-09 19:15:00|5135.1|5085.1|5135|5085|5136.2|5086.2|5135|5085|0
1623266400000|2021-06-09 19:20:00|5135.1|5085.1|5133.8|5083.8|5135.1|5085.1|5133.7|5083.7|0
1623266700000|2021-06-09 19:25:00|5134.2|5084.2|5131.2|5081.2|5134.9|5084.9|5131.2|5081.2|0
1623267000000|2021-06-09 19:30:00|5130.7|5080.7|5132.5|5082.5|5133.7|5083.7|5130|5080|0
1623267300000|2021-06-09 19:35:00|5132.4|5082.4|5132.4|5082.4|5133.7|5083.7|5131.2|5081.2|0
1623267600000|2021-06-09 19:40:00|5132.5|5082.5|5131.1|5081.1|5132.5|5082.5|5131.1|5081.1|0
1623267900000|2021-06-09 19:45:00|5131.6|5081.6|5131.1|5081.1|5132.4|5082.4|5131.1|5081.1|0
1623268200000|2021-06-09 19:50:00|5131.4|5081.4|5131.2|5081.2|5132.5|5082.5|5131.1|5081.1|0
1623268500000|2021-06-09 19:55:00|5131.1|5081.1|5132.1|5082.1|5133.4|5083.4|5130|5080|0
1623268800000|2021-06-09 20:00:00|5134.3|5084.3|5135.7|5085.7|5136.2|5086.2|5134|5084|0
1623269100000|2021-06-09 20:05:00|5135.9|5085.9|5135.7|5085.7|5135.9|5085.9|5134.6|5084.6|0
1623269400000|2021-06-09 20:10:00|5135.9|5085.9|5136.9|5086.9|5137.6|5087.6|5135.9|5085.9|0
1623269700000|2021-06-09 20:15:00|5136.8|5086.8|5137|5087|5137.3|5087.3|5136.7|5086.7|0
1623270000000|2021-06-09 20:20:00|5137.2|5087.2|5137.4|5087.4|5138|5088|5137|5087|0
1623270300000|2021-06-09 20:25:00|5137.3|5087.3|5137|5087|5137.4|5087.4|5137|5087|0
1623270600000|2021-06-09 20:30:00|5137.1|5087.1|5136.8|5086.8|5137.4|5087.4|5136.6|5086.6|0
1623270900000|2021-06-09 20:35:00|5137.2|5087.2|5136.8|5086.8|5137.7|5087.7|5136.8|5086.8|0
1623271200000|2021-06-09 20:40:00|5137.2|5087.2|5137.2|5087.2|5137.7|5087.7|5136.8|5086.8|0
1623271500000|2021-06-09 20:45:00|5137.4|5087.4|5136.8|5086.8|5137.4|5087.4|5136.6|5086.6|0
1623271800000|2021-06-09 20:50:00|5136.6|5086.6|5136.8|5086.8|5137.2|5087.2|5136.6|5086.6|0
1623272100000|2021-06-09 20:55:00|5137.2|5087.2|5137.4|5087.4|5137.7|5087.7|5136.6|5086.6|0
1623272400000|2021-06-09 21:00:00|5137.2|5087.2|5137|5087|5137.4|5087.4|5137|5087|0
1623272700000|2021-06-09 21:05:00|5137.1|5087.1|5137.1|5087.1|5137.2|5087.2|5137.1|5087.1|0
1623273000000|2021-06-09 21:10:00|5137|5087|5137.3|5087.3|5137.3|5087.3|5137|5087|0
1623273300000|2021-06-09 21:15:00|5137.4|5087.4|5136.9|5086.9|5137.4|5087.4|5136.6|5086.6|0
1623273600000|2021-06-09 21:20:00|5136.6|5086.6|5136.8|5086.8|5137.1|5087.1|5136.6|5086.6|0
1623273900000|2021-06-09 21:25:00|5136.9|5086.9|5137|5087|5137|5087|5136.5|5086.5|0
1623274200000|2021-06-09 21:30:00|5136.5|5086.5|5136.6|5086.6|5136.9|5086.9|5136.5|5086.5|0
1623274500000|2021-06-09 21:35:00|5136.8|5086.8|5136.6|5086.6|5136.9|5086.9|5136.5|5086.5|0
1623274800000|2021-06-09 21:40:00|5136.8|5086.8|5136.9|5086.9|5137|5087|5136.6|5086.6|0
1623275100000|2021-06-09 21:45:00|5137.1|5087.1|5137.1|5087.1|5137.2|5087.2|5137|5087|0
1623275700000|2021-06-09 21:55:00|5137.2|5087.2|5137|5087|5137.2|5087.2|5137|5087|0
1623276000000|2021-06-09 22:00:00|5136.9|5086.9|5138.7|5088.7|5138.9|5088.9|5136.8|5086.8|0
1623276300000|2021-06-09 22:05:00|5138.3|5088.3|5137.6|5087.6|5138.7|5088.7|5137.1|5087.1|0
1623276600000|2021-06-09 22:10:00|5137.8|5087.8|5138.1|5088.1|5138.3|5088.3|5137.8|5087.8|0
1623276900000|2021-06-09 22:15:00|5138.3|5088.3|5138.7|5088.7|5138.7|5088.7|5137.9|5087.9|0
1623277200000|2021-06-09 22:20:00|5138.3|5088.3|5138.7|5088.7|5138.9|5088.9|5138.3|5088.3|0
1623277500000|2021-06-09 22:25:00|5138.8|5088.8|5137.6|5087.6|5138.9|5088.9|5137.6|5087.6|0
1623277800000|2021-06-09 22:30:00|5137.8|5087.8|5138.1|5088.1|5138.3|5088.3|5137.3|5087.3|0
1623278100000|2021-06-09 22:35:00|5138.2|5088.2|5138.1|5088.1|5138.3|5088.3|5138.1|5088.1|0
1623278400000|2021-06-09 22:40:00|5138.3|5088.3|5138.3|5088.3|5138.7|5088.7|5138.2|5088.2|0
1623278700000|2021-06-09 22:45:00|5138.1|5088.1|5138.1|5088.1|5138.7|5088.7|5137.8|5087.8|0
1623279000000|2021-06-09 22:50:00|5137.9|5087.9|5137.6|5087.6|5138.1|5088.1|5137.3|5087.3|0
1623279300000|2021-06-09 22:55:00|5137.8|5087.8|5138.1|5088.1|5138.1|5088.1|5137.8|5087.8|0
1623279600000|2021-06-09 23:00:00|5138|5088|5137.3|5087.3|5138.1|5088.1|5137.3|5087.3|0
1623279900000|2021-06-09 23:05:00|5137.2|5087.2|5137.8|5087.8|5137.8|5087.8|5136.2|5086.2|0
1623280200000|2021-06-09 23:10:00|5137.7|5087.7|5137.6|5087.6|5138.1|5088.1|5137.3|5087.3|0
1623280500000|2021-06-09 23:15:00|5137.7|5087.7|5137.8|5087.8|5137.8|5087.8|5137.3|5087.3|0
1623280800000|2021-06-09 23:20:00|5137.7|5087.7|5138.1|5088.1|5138.3|5088.3|5137.6|5087.6|0
1623281100000|2021-06-09 23:25:00|5138.3|5088.3|5138.7|5088.7|5138.7|5088.7|5137.8|5087.8|0
1623281400000|2021-06-09 23:30:00|5138.9|5088.9|5139.4|5089.4|5139.4|5089.4|5138.7|5088.7|0
1623281700000|2021-06-09 23:35:00|5139.2|5089.2|5138.1|5088.1|5139.2|5089.2|5137.9|5087.9|0
1623282000000|2021-06-09 23:40:00|5138|5088|5138.1|5088.1|5138.3|5088.3|5137.6|5087.6|0
1623282300000|2021-06-09 23:45:00|5137.9|5087.9|5137.1|5087.1|5137.9|5087.9|5136.3|5086.3|0
1623282600000|2021-06-09 23:50:00|5137|5087|5136.4|5086.4|5137.1|5087.1|5136.2|5086.2|0
1623282900000|2021-06-09 23:55:00|5136.3|5086.3|5136.7|5086.7|5136.8|5086.8|5135.7|5085.7|0
1623283200000|2021-06-10 00:00:00|5136.5|5086.5|5137.6|5087.6|5137.9|5087.9|5136.4|5086.4|0
1623283500000|2021-06-10 00:05:00|5137.8|5087.8|5135|5085|5138.1|5088.1|5134.8|5084.8|0
1623283800000|2021-06-10 00:10:00|5134.8|5084.8|5133.7|5083.7|5135|5085|5133.4|5083.4|0
1623284100000|2021-06-10 00:15:00|5133.8|5083.8|5132.3|5082.3|5134.6|5084.6|5131.1|5081.1|0
1623284400000|2021-06-10 00:20:00|5131.8|5081.8|5134.7|5084.7|5134.8|5084.8|5131.1|5081.1|0
1623284700000|2021-06-10 00:25:00|5135.2|5085.2|5135.9|5085.9|5137.1|5087.1|5135.2|5085.2|0
1623285000000|2021-06-10 00:30:00|5136.1|5086.1|5137.1|5087.1|5137.1|5087.1|5135.9|5085.9|0
1623285300000|2021-06-10 00:35:00|5136.5|5086.5|5135.9|5085.9|5137.1|5087.1|5135.9|5085.9|0
1623285600000|2021-06-10 00:40:00|5136.3|5086.3|5137.1|5087.1|5137.1|5087.1|5136.3|5086.3|0
1623285900000|2021-06-10 00:45:00|5137|5087|5138.2|5088.2|5138.2|5088.2|5137|5087|0
1623286200000|2021-06-10 00:50:00|5138.3|5088.3|5138.3|5088.3|5138.3|5088.3|5138.2|5088.2|0
1623286500000|2021-06-10 00:55:00|5138.2|5088.2|5138.2|5088.2|5138.3|5088.3|5137.1|5087.1|0
1623286800000|2021-06-10 01:00:00|5137.8|5087.8|5139.5|5089.5|5139.5|5089.5|5137.1|5087.1|0
1623287100000|2021-06-10 01:05:00|5139.7|5089.7|5139.5|5089.5|5140.8|5090.8|5139.5|5089.5|0
1623287400000|2021-06-10 01:10:00|5139.3|5089.3|5139.5|5089.5|5140.7|5090.7|5138.3|5088.3|0
1623287700000|2021-06-10 01:15:00|5139.9|5089.9|5138.3|5088.3|5140.7|5090.7|5137.1|5087.1|0
1623288000000|2021-06-10 01:20:00|5138.7|5088.7|5138.3|5088.3|5139.5|5089.5|5138.2|5088.2|0
1623288300000|2021-06-10 01:25:00|5138.2|5088.2|5139.4|5089.4|5139.4|5089.4|5138.2|5088.2|0
1623288600000|2021-06-10 01:30:00|5139|5089|5141.8|5091.8|5141.9|5091.9|5138.2|5088.2|0
1623288900000|2021-06-10 01:35:00|5141.9|5091.9|5143|5093|5144.2|5094.2|5141.8|5091.8|0
1623289200000|2021-06-10 01:40:00|5142.6|5092.6|5141.9|5091.9|5143|5093|5141.8|5091.8|0
1623289500000|2021-06-10 01:45:00|5142.3|5092.3|5143|5093|5143.1|5093.1|5141.8|5091.8|0
1623289800000|2021-06-10 01:50:00|5141.8|5091.8|5140.6|5090.6|5143|5093|5140.6|5090.6|0
1623290100000|2021-06-10 01:55:00|5141.1|5091.1|5141.8|5091.8|5141.8|5091.8|5140.6|5090.6|0
1623290400000|2021-06-10 02:00:00|5141.9|5091.9|5143|5093|5143.1|5093.1|5141.8|5091.8|0
1623290700000|2021-06-10 02:05:00|5143.1|5093.1|5141.8|5091.8|5143.1|5093.1|5141.8|5091.8|0
1623291000000|2021-06-10 02:10:00|5141.9|5091.9|5141.8|5091.8|5143|5093|5141.8|5091.8|0
1623291900000|2021-06-10 02:25:00|5142.2|5092.2|5141.8|5091.8|5143|5093|5141.8|5091.8|0
1623292200000|2021-06-10 02:30:00|5142.1|5092.1|5143|5093|5144.3|5094.3|5142.1|5092.1|0
1623292500000|2021-06-10 02:35:00|5143.1|5093.1|5141.9|5091.9|5143.1|5093.1|5141.9|5091.9|0
1623292800000|2021-06-10 02:40:00|5141.8|5091.8|5140.7|5090.7|5141.9|5091.9|5140.7|5090.7|0
1623293100000|2021-06-10 02:45:00|5141.1|5091.1|5140.6|5090.6|5141.8|5091.8|5140.6|5090.6|0
1623293700000|2021-06-10 02:55:00|5141.1|5091.1|5140.6|5090.6|5141.8|5091.8|5140.6|5090.6|0
1623294000000|2021-06-10 03:00:00|5140.8|5090.8|5141.8|5091.8|5141.8|5091.8|5140.6|5090.6|0
1623294300000|2021-06-10 03:05:00|5141.3|5091.3|5141.8|5091.8|5141.8|5091.8|5140.6|5090.6|0
1623294600000|2021-06-10 03:10:00|5141.4|5091.4|5140.6|5090.6|5141.4|5091.4|5140.6|5090.6|0
1623295200000|2021-06-10 03:20:00|5140.1|5090.1|5139.4|5089.4|5140.1|5090.1|5139.4|5089.4|0
1623295500000|2021-06-10 03:25:00|5139.9|5089.9|5140.6|5090.6|5140.6|5090.6|5139.4|5089.4|0
1623296400000|2021-06-10 03:40:00|5140.7|5090.7|5140.6|5090.6|5140.7|5090.7|5140.6|5090.6|0
1623296700000|2021-06-10 03:45:00|5140.7|5090.7|5140.6|5090.6|5140.7|5090.7|5140.6|5090.6|0
1623297000000|2021-06-10 03:50:00|5140.7|5090.7|5140.7|5090.7|5140.7|5090.7|5140.7|5090.7|0
1623297300000|2021-06-10 03:55:00|5141.9|5091.9|5140.7|5090.7|5141.9|5091.9|5140.7|5090.7|0
1623297600000|2021-06-10 04:00:00|5141.1|5091.1|5141.9|5091.9|5141.9|5091.9|5140.7|5090.7|0
1623297900000|2021-06-10 04:05:00|5141.8|5091.8|5141.9|5091.9|5141.9|5091.9|5141.8|5091.8|0
1623298200000|2021-06-10 04:10:00|5141.8|5091.8|5141.9|5091.9|5141.9|5091.9|5141.8|5091.8|0
1623298500000|2021-06-10 04:15:00|5142.3|5092.3|5143|5093|5143|5093|5141.8|5091.8|0
1623298800000|2021-06-10 04:20:00|5142.5|5092.5|5143|5093|5143|5093|5141.8|5091.8|0
1623299100000|2021-06-10 04:25:00|5142.5|5092.5|5141.8|5091.8|5142.5|5092.5|5141.8|5091.8|0
1623300000000|2021-06-10 04:40:00|5143|5093|5143|5093|5143|5093|5141.8|5091.8|0
1623300300000|2021-06-10 04:45:00|5143.4|5093.4|5144.2|5094.2|5144.2|5094.2|5143.4|5093.4|0
1623300600000|2021-06-10 04:50:00|5143.7|5093.7|5143|5093|5143.7|5093.7|5143|5093|0
1623300900000|2021-06-10 04:55:00|5142.5|5092.5|5141.8|5091.8|5142.5|5092.5|5141.7|5091.7|0
1623301200000|2021-06-10 05:00:00|5141.3|5091.3|5141.8|5091.8|5141.8|5091.8|5140.6|5090.6|0
1623301500000|2021-06-10 05:05:00|5141.7|5091.7|5140.6|5090.6|5141.8|5091.8|5139.4|5089.4|0
1623301800000|2021-06-10 05:10:00|5140.1|5090.1|5139.4|5089.4|5140.1|5090.1|5139.4|5089.4|0
1623302700000|2021-06-10 05:25:00|5139.3|5089.3|5139.4|5089.4|5139.4|5089.4|5139.3|5089.3|0
1623303000000|2021-06-10 05:30:00|5139.8|5089.8|5139.4|5089.4|5140.5|5090.5|5139.3|5089.3|0
1623303300000|2021-06-10 05:35:00|5139.3|5089.3|5139.3|5089.3|5139.4|5089.4|5139.3|5089.3|0
1623303600000|2021-06-10 05:40:00|5138.1|5088.1|5138.1|5088.1|5138.7|5088.7|5136.9|5086.9|0
1623303900000|2021-06-10 05:45:00|5138.2|5088.2|5139.4|5089.4|5139.4|5089.4|5138.1|5088.1|0
1623304200000|2021-06-10 05:50:00|5139.3|5089.3|5139.3|5089.3|5139.3|5089.3|5138.1|5088.1|0
1623304500000|2021-06-10 05:55:00|5138.9|5088.9|5140.5|5090.5|5140.5|5090.5|5138.1|5088.1|0
1623304800000|2021-06-10 06:00:00|5140.5|5090.5|5139.4|5089.4|5142.9|5092.9|5139.3|5089.3|0
1623305100000|2021-06-10 06:05:00|5139.3|5089.3|5136.9|5086.9|5139.4|5089.4|5136.9|5086.9|0
1623305400000|2021-06-10 06:10:00|5137|5087|5137|5087|5138.1|5088.1|5135.7|5085.7|0
1623305700000|2021-06-10 06:15:00|5137.4|5087.4|5138.1|5088.1|5138.1|5088.1|5137.4|5087.4|0
1623306000000|2021-06-10 06:20:00|5137.7|5087.7|5137|5087|5138.1|5088.1|5136.9|5086.9|0
1623306300000|2021-06-10 06:25:00|5137.4|5087.4|5138.1|5088.1|5138.2|5088.2|5137.4|5087.4|0
1623306600000|2021-06-10 06:30:00|5138.6|5088.6|5139.3|5089.3|5140.5|5090.5|5138.6|5088.6|0
1623306900000|2021-06-10 06:35:00|5138.8|5088.8|5136.8|5086.8|5138.8|5088.8|5135.6|5085.6|0
1623307200000|2021-06-10 06:40:00|5136.4|5086.4|5136.9|5086.9|5136.9|5086.9|5134.5|5084.5|0
1623307500000|2021-06-10 06:45:00|5136.8|5086.8|5135.7|5085.7|5136.8|5086.8|5134.5|5084.5|0
1623307800000|2021-06-10 06:50:00|5135.6|5085.6|5135.7|5085.7|5135.7|5085.7|5134.5|5084.5|0
1623308100000|2021-06-10 06:55:00|5136.1|5086.1|5139.2|5089.2|5139.2|5089.2|5136.1|5086.1|0
1623308400000|2021-06-10 07:00:00|5138.8|5088.8|5134.5|5084.5|5141.6|5091.6|5133.3|5083.3|0
1623308700000|2021-06-10 07:05:00|5134.1|5084.1|5131.6|5111.6|5134.5|5114.4|5130.4|5082.1|0
1623309000000|2021-06-10 07:10:00|5131.8|5111.8|5118.3|5098.3|5133.2|5113.2|5117.3|5097.3|0
1623309300000|2021-06-10 07:15:00|5118.9|5098.9|5124.8|5104.8|5124.9|5104.9|5118.8|5098.8|0
1623309600000|2021-06-10 07:20:00|5124.3|5104.3|5123.9|5103.9|5126|5106|5122.5|5102.5|0
1623309900000|2021-06-10 07:25:00|5123.6|5103.6|5120.3|5100.3|5123.9|5103.9|5119.8|5099.8|0
1623310200000|2021-06-10 07:30:00|5120.4|5100.4|5118|5098|5121.8|5101.8|5117.4|5097.4|0
1623310500000|2021-06-10 07:35:00|5117.4|5097.4|5119|5099|5119.4|5099.4|5116.3|5096.3|0
1623310800000|2021-06-10 07:40:00|5118.2|5098.2|5119|5099|5119.4|5099.4|5117.4|5097.4|0
1623311100000|2021-06-10 07:45:00|5118.9|5098.9|5121|5101|5122.5|5102.5|5118.8|5098.8|0
1623311400000|2021-06-10 07:50:00|5121.2|5101.2|5120|5100|5122.9|5102.9|5119.7|5099.7|0
1623311700000|2021-06-10 07:55:00|5120.2|5100.2|5120.7|5100.7|5121.3|5101.3|5119.8|5099.8|0
1623312000000|2021-06-10 08:00:00|5120.9|5100.9|5116.4|5096.4|5121.6|5101.6|5115.9|5095.9|0
1623312300000|2021-06-10 08:05:00|5116.3|5096.3|5110.8|5090.8|5116.9|5096.9|5110.7|5090.7|0
1623312600000|2021-06-10 08:10:00|5110.7|5090.7|5116.9|5096.9|5117.3|5097.3|5110.7|5090.7|0
1623312900000|2021-06-10 08:15:00|5117.3|5097.3|5116.5|5096.5|5119.2|5099.2|5116.5|5096.5|0
1623313200000|2021-06-10 08:20:00|5116|5096|5116|5096|5117|5097|5113.9|5093.9|0
1623313500000|2021-06-10 08:25:00|5115.9|5095.9|5113.6|5093.6|5116.8|5096.8|5113.3|5093.3|0
1623313800000|2021-06-10 08:30:00|5113.7|5093.7|5114.7|5094.7|5115.7|5095.7|5113.5|5093.5|0
1623314100000|2021-06-10 08:35:00|5114.6|5094.6|5113.9|5093.9|5115.1|5095.1|5112.8|5092.8|0
1623314400000|2021-06-10 08:40:00|5113.7|5093.7|5113.5|5093.5|5115.2|5095.2|5113.1|5093.1|0
1623314700000|2021-06-10 08:45:00|5113.2|5093.2|5114.6|5094.6|5116.9|5096.9|5113.2|5093.2|0
1623315000000|2021-06-10 08:50:00|5114.7|5094.7|5117.9|5097.9|5118|5098|5114.3|5094.3|0
1623315300000|2021-06-10 08:55:00|5118|5098|5121.7|5101.7|5122.4|5102.4|5117.7|5097.7|0
1623315600000|2021-06-10 09:00:00|5122.4|5102.4|5122.1|5102.1|5123.5|5103.5|5121.1|5101.1|0
1623315900000|2021-06-10 09:05:00|5121.9|5101.9|5123.9|5103.9|5123.9|5103.9|5121.7|5101.7|0
1623316200000|2021-06-10 09:10:00|5124.1|5104.1|5123.3|5103.3|5124.7|5104.7|5123.3|5103.3|0
1623316500000|2021-06-10 09:15:00|5123.2|5103.2|5124.7|5104.7|5126|5106|5122.7|5102.7|0
1623316800000|2021-06-10 09:20:00|5124.8|5104.8|5122.6|5102.6|5125.4|5105.4|5122.1|5102.1|0
1623317100000|2021-06-10 09:25:00|5122.7|5102.7|5125.2|5105.2|5126.8|5106.8|5122.7|5102.7|0
1623317400000|2021-06-10 09:30:00|5125.5|5105.5|5127|5107|5127.3|5107.3|5124.4|5104.4|0
1623317700000|2021-06-10 09:35:00|5127.3|5107.3|5127.3|5107.3|5127.5|5107.5|5125.5|5105.5|0
1623318000000|2021-06-10 09:40:00|5126.9|5106.9|5127.1|5107.1|5127.7|5107.7|5126.6|5106.6|0
1623318300000|2021-06-10 09:45:00|5127.2|5107.2|5127.1|5107.1|5130.3|5110.3|5127.1|5107.1|0
1623318600000|2021-06-10 09:50:00|5126.1|5106.1|5130.2|5110.2|5130.2|5110.2|5126.1|5106.1|0
1623318900000|2021-06-10 09:55:00|5130.3|5110.3|5133.6|5113.6|5134.2|5114.2|5130.3|5110.3|0
1623319200000|2021-06-10 10:00:00|5133.5|5113.5|5135.3|5115.3|5135.8|5115.8|5133.5|5113.5|0
1623319500000|2021-06-10 10:05:00|5135.5|5115.5|5135.2|5115.2|5136.2|5116.2|5134.3|5114.3|0
1623319800000|2021-06-10 10:10:00|5135.3|5115.3|5136.8|5116.8|5137.8|5117.8|5134.9|5114.9|0
1623320100000|2021-06-10 10:15:00|5136.4|5116.4|5136.4|5116.4|5137|5117|5134.9|5114.9|0
1623320400000|2021-06-10 10:20:00|5136.5|5116.5|5135.8|5115.8|5137.4|5117.4|5135.7|5115.7|0
1623320700000|2021-06-10 10:25:00|5136|5116|5131.6|5111.6|5136|5116|5131.4|5111.4|0
1623321000000|2021-06-10 10:30:00|5131.2|5111.2|5125.6|5105.6|5131.2|5111.2|5125.6|5105.6|0
1623321300000|2021-06-10 10:35:00|5125.5|5105.5|5125.4|5105.4|5126|5106|5124.8|5104.8|0
1623321600000|2021-06-10 10:40:00|5126.4|5106.4|5127|5107|5127.8|5107.8|5125.9|5105.9|0
1623321900000|2021-06-10 10:45:00|5127.1|5107.1|5123.2|5103.2|5127.1|5107.1|5123.2|5103.2|0
1623322200000|2021-06-10 10:50:00|5123.4|5103.4|5120.8|5100.8|5124.1|5104.1|5120.8|5100.8|0
1623322500000|2021-06-10 10:55:00|5120.7|5100.7|5118.7|5098.7|5121.5|5101.5|5118.7|5098.7|0
1623322800000|2021-06-10 11:00:00|5118.8|5098.8|5116.9|5096.9|5118.9|5098.9|5116.9|5096.9|0
1623323100000|2021-06-10 11:05:00|5116.8|5096.8|5116.8|5096.8|5118.3|5098.3|5116.3|5096.3|0
1623323400000|2021-06-10 11:10:00|5116.4|5096.4|5117.4|5097.4|5117.8|5097.8|5116.4|5096.4|0
1623323700000|2021-06-10 11:15:00|5117.6|5097.6|5115.8|5095.8|5118.7|5098.7|5115.8|5095.8|0
1623324000000|2021-06-10 11:20:00|5115.6|5095.6|5116.2|5096.2|5116.4|5096.4|5114.5|5094.5|0
1623324300000|2021-06-10 11:25:00|5116.3|5096.3|5107.1|5087.1|5116.4|5096.4|5106.2|5086.2|0
1623324600000|2021-06-10 11:30:00|5107.2|5087.2|5103.4|5083.4|5108.4|5088.4|5103.1|5083.1|0
1623324900000|2021-06-10 11:35:00|5103.2|5083.2|5100.7|5080.7|5103.4|5083.4|5098.7|5078.7|0
1623325200000|2021-06-10 11:40:00|5100.9|5080.9|5105.4|5085.4|5106.1|5086.1|5100.9|5080.9|0
1623325500000|2021-06-10 11:45:00|5105.6|5085.6|5110.5|5090.5|5117.5|5097.5|5105.5|5085.5|0
1623325800000|2021-06-10 11:50:00|5110.7|5090.7|5112.6|5092.6|5112.6|5092.6|5108.9|5088.9|0
1623326100000|2021-06-10 11:55:00|5112.5|5092.5|5114.2|5094.2|5114.7|5094.7|5112.5|5092.5|0
1623326400000|2021-06-10 12:00:00|5114.1|5094.1|5118.3|5098.3|5118.3|5098.3|5113.7|5093.7|0
1623326700000|2021-06-10 12:05:00|5118.6|5098.6|5118.6|5098.6|5119.1|5099.1|5117.5|5097.5|0
1623327000000|2021-06-10 12:10:00|5118.5|5098.5|5119.1|5099.1|5119.8|5099.8|5116.7|5096.7|0
1623327300000|2021-06-10 12:15:00|5119.2|5099.2|5121.1|5101.1|5122.2|5102.2|5118.9|5098.9|0
1623327600000|2021-06-10 12:20:00|5121.2|5101.2|5126.6|5106.6|5127.8|5107.8|5121.2|5101.2|0
1623327900000|2021-06-10 12:25:00|5126.4|5106.4|5124|5104|5126.4|5106.4|5123.8|5103.8|0
1623328200000|2021-06-10 12:30:00|5123.4|5103.4|5120.5|5100.5|5123.4|5103.4|5115.6|5095.6|0
1623328500000|2021-06-10 12:35:00|5120.6|5100.6|5117.4|5097.4|5121.7|5101.7|5115|5095|0
1623328800000|2021-06-10 12:40:00|5117.7|5097.7|5120.4|5100.4|5121.9|5101.9|5117.6|5097.6|0
1623329100000|2021-06-10 12:45:00|5120.6|5100.6|5120.3|5100.3|5120.7|5100.7|5118.7|5098.7|0
1623329400000|2021-06-10 12:50:00|5120.7|5100.7|5119.4|5099.4|5121.6|5101.6|5119.2|5099.2|0
1623329700000|2021-06-10 12:55:00|5119.3|5099.3|5120.2|5100.2|5122.4|5102.4|5119.1|5099.1|0
1623330000000|2021-06-10 13:00:00|5120|5100|5121.1|5101.1|5121.2|5101.2|5116.8|5096.8|0
1623330300000|2021-06-10 13:05:00|5121.2|5101.2|5120.3|5100.3|5122.9|5102.9|5120.3|5100.3|0
1623330600000|2021-06-10 13:10:00|5120.2|5100.2|5118.9|5098.9|5120.7|5100.7|5118.7|5098.7|0
1623330900000|2021-06-10 13:15:00|5118.6|5098.6|5120.3|5100.3|5121.3|5101.3|5118.5|5098.5|0
1623331200000|2021-06-10 13:20:00|5120.2|5100.2|5122.7|5102.7|5122.7|5102.7|5118|5098|0
1623331500000|2021-06-10 13:25:00|5121.8|5101.8|5122.9|5102.9|5123.2|5103.2|5121.4|5101.4|0
1623331800000|2021-06-10 13:30:00|5122.7|5102.7|5125.9|5105.9|5126.2|5106.2|5122|5102|0
1623332100000|2021-06-10 13:35:00|5125.5|5105.5|5122|5102|5128.2|5108.2|5122|5102|0
1623332400000|2021-06-10 13:40:00|5122.2|5102.2|5118.8|5098.8|5124|5104|5118.8|5098.8|0
1623332700000|2021-06-10 13:45:00|5118.9|5098.9|5118.7|5098.7|5121.2|5101.2|5116.2|5096.2|0
1623333000000|2021-06-10 13:50:00|5118.6|5098.6|5117.9|5097.9|5120|5100|5115|5095|0
1623333300000|2021-06-10 13:55:00|5117.8|5097.8|5116.6|5096.6|5119.2|5099.2|5115.7|5095.7|0
1623333600000|2021-06-10 14:00:00|5116.8|5096.8|5112.1|5092.1|5117.9|5097.9|5110.8|5090.8|0
1623333900000|2021-06-10 14:05:00|5112.4|5092.4|5117.8|5097.8|5118.3|5098.3|5112.4|5092.4|0
1623334200000|2021-06-10 14:10:00|5118.3|5098.3|5117.2|5097.2|5118.9|5098.9|5115.6|5095.6|0
1623334500000|2021-06-10 14:15:00|5117.1|5097.1|5120.2|5100.2|5120.2|5100.2|5116.8|5096.8|0
1623334800000|2021-06-10 14:20:00|5120|5100|5114.7|5094.7|5120|5100|5113.8|5093.8|0
1623335100000|2021-06-10 14:25:00|5114.3|5094.3|5117.3|5097.3|5119.2|5099.2|5114.1|5094.1|0
1623335400000|2021-06-10 14:30:00|5117.6|5097.6|5115.2|5095.2|5117.8|5097.8|5115.2|5095.2|0
1623335700000|2021-06-10 14:35:00|5115.5|5095.5|5111.8|5091.8|5115.9|5095.9|5111.2|5091.2|0
1623336000000|2021-06-10 14:40:00|5111.9|5091.9|5110.8|5090.8|5112.1|5092.1|5109.2|5089.2|0
1623336300000|2021-06-10 14:45:00|5110.9|5090.9|5107.7|5087.7|5110.9|5090.9|5107.7|5087.7|0
1623336600000|2021-06-10 14:50:00|5107.6|5087.6|5108.5|5088.5|5110.8|5090.8|5107.2|5087.2|0
1623336900000|2021-06-10 14:55:00|5108.7|5088.7|5111.4|5091.4|5112.5|5092.5|5108.7|5088.7|0
1623337200000|2021-06-10 15:00:00|5110.8|5090.8|5111.6|5091.6|5112.6|5092.6|5109.4|5089.4|0
1623337500000|2021-06-10 15:05:00|5111|5091|5112.2|5092.2|5113|5093|5109.3|5089.3|0
1623337800000|2021-06-10 15:10:00|5112.1|5092.1|5110.6|5090.6|5112.3|5092.3|5110.5|5090.5|0
1623338100000|2021-06-10 15:15:00|5110.5|5090.5|5110.9|5090.9|5110.9|5090.9|5109.1|5089.1|0
1623338400000|2021-06-10 15:20:00|5111|5091|5111.6|5091.6|5112|5092|5110.1|5090.1|0
1623338700000|2021-06-10 15:25:00|5111.5|5091.5|5112.7|5092.7|5112.7|5092.7|5111.2|5091.2|0
1623339000000|2021-06-10 15:30:00|5129.4|5079.4|5125.9|5075.9|5130.6|5080.6|5124.7|5074.7|0
1623339300000|2021-06-10 15:35:00|5126.4|5076.4|5129.5|5079.5|5129.5|5079.5|5126.4|5076.4|0
1623339600000|2021-06-10 15:40:00|5129|5079|5128.2|5078.2|5129|5079|5123.3|5073.3|0
1623339900000|2021-06-10 15:45:00|5128.7|5078.7|5129.5|5079.5|5130.7|5080.7|5128.2|5078.2|0
1623340200000|2021-06-10 15:50:00|5129.6|5079.6|5129.5|5079.5|5129.6|5079.6|5127.7|5077.7|0
1623340500000|2021-06-10 15:55:00|5129.7|5079.7|5130.7|5080.7|5130.7|5080.7|5129.5|5079.5|0
1623340800000|2021-06-10 16:00:00|5130.8|5080.8|5130.8|5080.8|5130.8|5080.8|5129.5|5079.5|0
1623341100000|2021-06-10 16:05:00|5130.7|5080.7|5128.3|5078.3|5130.8|5080.8|5125.8|5075.8|0
1623341400000|2021-06-10 16:10:00|5128.4|5078.4|5128.3|5078.3|5129.5|5079.5|5127|5077|0
1623341700000|2021-06-10 16:15:00|5128.2|5078.2|5130.7|5080.7|5130.7|5080.7|5128.2|5078.2|0
1623342000000|2021-06-10 16:20:00|5130.8|5080.8|5128.3|5078.3|5130.8|5080.8|5128.2|5078.2|0
1623342300000|2021-06-10 16:25:00|5128.8|5078.8|5129.4|5079.4|5129.5|5079.5|5128.2|5078.2|0
1623342600000|2021-06-10 16:30:00|5129.5|5079.5|5130.8|5080.8|5132|5082|5129.4|5079.4|0
1623342900000|2021-06-10 16:35:00|5130.3|5080.3|5129.8|5079.8|5132.1|5082.1|5129.6|5079.6|0
1623343200000|2021-06-10 16:40:00|5130.2|5080.2|5131|5081|5131|5081|5129.7|5079.7|0
1623343500000|2021-06-10 16:45:00|5131.4|5081.4|5132.2|5082.2|5132.2|5082.2|5129.7|5079.7|0
1623343800000|2021-06-10 16:50:00|5131.9|5081.9|5132.2|5082.2|5132.2|5082.2|5130.9|5080.9|0
1623344100000|2021-06-10 16:55:00|5131.9|5081.9|5132.2|5082.2|5132.2|5082.2|5130.9|5080.9|0
1623344400000|2021-06-10 17:00:00|5132.1|5082.1|5132.2|5082.2|5132.2|5082.2|5130.9|5080.9|0
1623344700000|2021-06-10 17:05:00|5132.3|5082.3|5132.2|5082.2|5133.4|5083.4|5132.2|5082.2|0
1623345000000|2021-06-10 17:10:00|5132.3|5082.3|5132.2|5082.2|5133.4|5083.4|5132.2|5082.2|0
1623345300000|2021-06-10 17:15:00|5132.3|5082.3|5133.4|5083.4|5133.4|5083.4|5132.2|5082.2|0
1623345600000|2021-06-10 17:20:00|5132.9|5082.9|5132.2|5082.2|5133.4|5083.4|5131|5081|0
1623345900000|2021-06-10 17:25:00|5132.1|5082.1|5130.9|5080.9|5132.2|5082.2|5130.9|5080.9|0
1623346200000|2021-06-10 17:30:00|5130.4|5080.4|5130.9|5080.9|5130.9|5080.9|5129.6|5079.6|0
1623346500000|2021-06-10 17:35:00|5130.8|5080.8|5132.1|5082.1|5132.1|5082.1|5130.8|5080.8|0
1623346800000|2021-06-10 17:40:00|5133.3|5083.3|5133.3|5083.3|5133.3|5083.3|5133.3|5083.3|0
1623347100000|2021-06-10 17:45:00|5133.4|5083.4|5133.3|5083.3|5134.5|5084.5|5133.3|5083.3|0
1623347400000|2021-06-10 17:50:00|5133.4|5083.4|5134.6|5084.6|5134.6|5084.6|5133.3|5083.3|0
1623348000000|2021-06-10 18:00:00|5134.7|5084.7|5135.8|5085.8|5135.8|5085.8|5134.6|5084.6|0
1623348300000|2021-06-10 18:05:00|5135.3|5085.3|5135.7|5085.7|5135.8|5085.8|5134.6|5084.6|0
1623348600000|2021-06-10 18:10:00|5135.8|5085.8|5134.6|5084.6|5135.8|5085.8|5134.5|5084.5|0
1623348900000|2021-06-10 18:15:00|5134.5|5084.5|5134.5|5084.5|5134.6|5084.6|5134.5|5084.5|0
1623349200000|2021-06-10 18:20:00|5134.6|5084.6|5134.4|5084.4|5135.7|5085.7|5134.4|5084.4|0
1623349500000|2021-06-10 18:25:00|5134.9|5084.9|5135.6|5085.6|5135.6|5085.6|5134.4|5084.4|0
1623349800000|2021-06-10 18:30:00|5135.5|5085.5|5135.6|5085.6|5135.6|5085.6|5134.4|5084.4|0
1623350100000|2021-06-10 18:35:00|5135.5|5085.5|5135.5|5085.5|5135.6|5085.6|5134.3|5084.3|0
1623350400000|2021-06-10 18:40:00|5135.6|5085.6|5135.5|5085.5|5136.7|5086.7|5135.5|5085.5|0
1623350700000|2021-06-10 18:45:00|5135.4|5085.4|5136.7|5086.7|5136.7|5086.7|5134.2|5084.2|0
1623351000000|2021-06-10 18:50:00|5136.8|5086.8|5138|5088|5138|5088|5136.7|5086.7|0
1623351300000|2021-06-10 18:55:00|5137.9|5087.9|5138|5088|5138|5088|5137.9|5087.9|0
1623351600000|2021-06-10 19:00:00|5137.9|5087.9|5136.6|5086.6|5138|5088|5136.6|5086.6|0
1623351900000|2021-06-10 19:05:00|5136.1|5086.1|5136.7|5086.7|5136.7|5086.7|5135.3|5085.3|0
1623352200000|2021-06-10 19:10:00|5137.9|5087.9|5135.5|5085.5|5137.9|5087.9|5135.5|5085.5|0
1623352500000|2021-06-10 19:15:00|5135.6|5085.6|5135.5|5085.5|5135.6|5085.6|5135.5|5085.5|0
1623352800000|2021-06-10 19:20:00|5135.4|5085.4|5135.5|5085.5|5135.5|5085.5|5134.3|5084.3|0
1623353100000|2021-06-10 19:25:00|5135|5085|5134.3|5084.3|5135|5085|5133|5083|0
1623353400000|2021-06-10 19:30:00|5134.2|5084.2|5134.2|5084.2|5135.6|5085.6|5133|5083|0
1623353700000|2021-06-10 19:35:00|5133.7|5083.7|5133.1|5083.1|5134.3|5084.3|5133|5083|0
1623354000000|2021-06-10 19:40:00|5133|5083|5133|5083|5134.3|5084.3|5133|5083|0
1623354300000|2021-06-10 19:45:00|5133.5|5083.5|5132.9|5082.9|5134.2|5084.2|5131.7|5081.7|0
1623354600000|2021-06-10 19:50:00|5133|5083|5133.1|5083.1|5135.6|5085.6|5133|5083|0
1623354900000|2021-06-10 19:55:00|5133.5|5083.5|5135.4|5085.4|5136.7|5086.7|5133|5083|0
1623355200000|2021-06-10 20:00:00|5135.5|5085.5|5136.3|5086.3|5137.4|5087.4|5135.3|5085.3|0
1623355500000|2021-06-10 20:05:00|5136.7|5086.7|5136|5086|5136.7|5086.7|5135.5|5085.5|0
1623355800000|2021-06-10 20:10:00|5135.9|5085.9|5134.1|5084.1|5136|5086|5133.3|5083.3|0
1623356100000|2021-06-10 20:15:00|5134.2|5084.2|5134.1|5084.1|5134.5|5084.5|5133.6|5083.6|0
1623356400000|2021-06-10 20:20:00|5134.2|5084.2|5134.1|5084.1|5134.2|5084.2|5133.6|5083.6|0
1623356700000|2021-06-10 20:25:00|5134.2|5084.2|5134.3|5084.3|5134.8|5084.8|5134.2|5084.2|0
1623357000000|2021-06-10 20:30:00|5134.1|5084.1|5135.7|5085.7|5135.9|5085.9|5134.1|5084.1|0
1623357300000|2021-06-10 20:35:00|5135.9|5085.9|5136.2|5086.2|5136.4|5086.4|5135.7|5085.7|0
1623357600000|2021-06-10 20:40:00|5136.4|5086.4|5136.2|5086.2|5136.4|5086.4|5135.9|5085.9|0
1623357900000|2021-06-10 20:45:00|5136.1|5086.1|5136.4|5086.4|5136.4|5086.4|5135.9|5085.9|0
1623358200000|2021-06-10 20:50:00|5136.2|5086.2|5136.2|5086.2|5136.4|5086.4|5136.2|5086.2|0
1623358500000|2021-06-10 20:55:00|5136.1|5086.1|5136.1|5086.1|5136.4|5086.4|5135.7|5085.7|0
1623358800000|2021-06-10 21:00:00|5135.9|5085.9|5135.9|5085.9|5136.1|5086.1|5135.9|5085.9|0
1623359100000|2021-06-10 21:05:00|5136|5086|5135.7|5085.7|5136|5086|5135.7|5085.7|0
1623359400000|2021-06-10 21:10:00|5135.8|5085.8|5135.8|5085.8|5136|5086|5135.4|5085.4|0
1623359700000|2021-06-10 21:15:00|5135.9|5085.9|5136.3|5086.3|5136.3|5086.3|5135.9|5085.9|0
1623361500000|2021-06-10 21:45:00|5136.2|5086.2|5136.2|5086.2|5136.2|5086.2|5136.2|5086.2|0
1623361800000|2021-06-10 21:50:00|5136.3|5086.3|5136.5|5086.5|5136.6|5086.6|5136.3|5086.3|0
1623362100000|2021-06-10 21:55:00|5136.6|5086.6|5136.6|5086.6|5136.6|5086.6|5136.5|5086.5|0
1623362400000|2021-06-10 22:00:00|5136.7|5086.7|5136.3|5086.3|5136.8|5086.8|5135.8|5085.8|0
1623362700000|2021-06-10 22:05:00|5136.7|5086.7|5136.9|5086.9|5136.9|5086.9|5136.3|5086.3|0
1623363000000|2021-06-10 22:10:00|5136.3|5086.3|5135.9|5085.9|5136.3|5086.3|5135.9|5085.9|0
1623363300000|2021-06-10 22:15:00|5136|5086|5135.3|5085.3|5136|5086|5135.3|5085.3|0
1623363600000|2021-06-10 22:20:00|5135.5|5085.5|5136.3|5086.3|5136.3|5086.3|5135.5|5085.5|0
1623363900000|2021-06-10 22:25:00|5136|5086|5136|5086|5136|5086|5135.5|5085.5|0
1623364200000|2021-06-10 22:30:00|5136.1|5086.1|5135.8|5085.8|5136.3|5086.3|5135.5|5085.5|0
1623364500000|2021-06-10 22:35:00|5135.5|5085.5|5135.8|5085.8|5136|5086|5135.5|5085.5|0
1623364800000|2021-06-10 22:40:00|5135.5|5085.5|5135.3|5085.3|5135.5|5085.5|5135.2|5085.2|0
1623365100000|2021-06-10 22:45:00|5135.2|5085.2|5135.7|5085.7|5135.8|5085.8|5135|5085|0
1623365400000|2021-06-10 22:50:00|5135.5|5085.5|5135.8|5085.8|5135.8|5085.8|5135.5|5085.5|0
1623365700000|2021-06-10 22:55:00|5135.5|5085.5|5135.5|5085.5|5135.5|5085.5|5135.5|5085.5|0
1623366000000|2021-06-10 23:00:00|5135.6|5085.6|5135.5|5085.5|5135.8|5085.8|5135.3|5085.3|0
1623366300000|2021-06-10 23:05:00|5135.6|5085.6|5135.8|5085.8|5135.8|5085.8|5135.5|5085.5|0
1623366600000|2021-06-10 23:10:00|5135.5|5085.5|5134.7|5084.7|5135.8|5085.8|5134.7|5084.7|0
1623366900000|2021-06-10 23:15:00|5135|5085|5135.5|5085.5|5135.5|5085.5|5135|5085|0
1623367200000|2021-06-10 23:20:00|5135.4|5085.4|5134.7|5084.7|5135.4|5085.4|5134.4|5084.4|0
1623367500000|2021-06-10 23:25:00|5135|5085|5136|5086|5136|5086|5134.8|5084.8|0
1623367800000|2021-06-10 23:30:00|5135.9|5085.9|5136.3|5086.3|5136.3|5086.3|5135.8|5085.8|0
1623368100000|2021-06-10 23:35:00|5136.2|5086.2|5136|5086|5136.3|5086.3|5135.8|5085.8|0
1623368400000|2021-06-10 23:40:00|5135.9|5085.9|5135|5085|5135.9|5085.9|5134.7|5084.7|0
1623368700000|2021-06-10 23:45:00|5135.1|5085.1|5135.8|5085.8|5136.3|5086.3|5135|5085|0
1623369000000|2021-06-10 23:50:00|5135.7|5085.7|5134.4|5084.4|5136|5086|5133.9|5083.9|0
1623369300000|2021-06-10 23:55:00|5134.2|5084.2|5134.7|5084.7|5134.7|5084.7|5133.9|5083.9|0
1623369600000|2021-06-11 00:00:00|5135.2|5085.2|5134.4|5084.4|5135.2|5085.2|5133.3|5083.3|0
1623369900000|2021-06-11 00:05:00|5134.3|5084.3|5136.9|5086.9|5137.2|5087.2|5134.2|5084.2|0
1623370200000|2021-06-11 00:10:00|5137|5087|5136.9|5086.9|5137.2|5087.2|5136.3|5086.3|0
1623370500000|2021-06-11 00:15:00|5137|5087|5136.8|5086.8|5137.4|5087.4|5134.5|5084.5|0
1623370800000|2021-06-11 00:20:00|5137.2|5087.2|5134.3|5084.3|5137.9|5087.9|5134.3|5084.3|0
1623371100000|2021-06-11 00:25:00|5133.9|5083.9|5133|5083|5135.5|5085.5|5131.8|5081.8|0
1623371400000|2021-06-11 00:30:00|5131.8|5081.8|5132.8|5082.8|5134.2|5084.2|5131.8|5081.8|0
1623371700000|2021-06-11 00:35:00|5132.4|5082.4|5131.9|5081.9|5133|5083|5130.6|5080.6|0
1623372000000|2021-06-11 00:40:00|5132.4|5082.4|5134.3|5084.3|5134.3|5084.3|5132.4|5082.4|0
1623372300000|2021-06-11 00:45:00|5133.8|5083.8|5134.3|5084.3|5134.3|5084.3|5133.1|5083.1|0
1623372900000|2021-06-11 00:55:00|5134.8|5084.8|5136.8|5086.8|5136.8|5086.8|5134.3|5084.3|0
1623373200000|2021-06-11 01:00:00|5138|5088|5136.7|5086.7|5138|5088|5136.7|5086.7|0
1623373500000|2021-06-11 01:05:00|5136.3|5086.3|5136.8|5086.8|5136.8|5086.8|5135.6|5085.6|0
1623374100000|2021-06-11 01:15:00|5137.2|5087.2|5139.2|5089.2|5139.2|5089.2|5137.2|5087.2|0
1623374400000|2021-06-11 01:20:00|5138.7|5088.7|5137.9|5087.9|5139.2|5089.2|5136.7|5086.7|0
1623374700000|2021-06-11 01:25:00|5138|5088|5138|5088|5139.2|5089.2|5138|5088|0
1623375000000|2021-06-11 01:30:00|5138.2|5088.2|5138|5088|5139.2|5089.2|5136.7|5086.7|0
1623375300000|2021-06-11 01:35:00|5138.2|5088.2|5139.2|5089.2|5139.2|5089.2|5138|5088|0
1623375600000|2021-06-11 01:40:00|5138.8|5088.8|5138|5088|5138.8|5088.8|5138|5088|0
1623375900000|2021-06-11 01:45:00|5138.5|5088.5|5138|5088|5139.2|5089.2|5138|5088|0
1623376800000|2021-06-11 02:00:00|5137.9|5087.9|5135.5|5085.5|5138|5088|5135.5|5085.5|0
1623377100000|2021-06-11 02:05:00|5135.1|5085.1|5133.1|5083.1|5135.1|5085.1|5133.1|5083.1|0
1623377400000|2021-06-11 02:10:00|5133.6|5083.6|5134.3|5084.3|5134.4|5084.4|5133.6|5083.6|0
1623377700000|2021-06-11 02:15:00|5134.4|5084.4|5135.5|5085.5|5135.5|5085.5|5134.3|5084.3|0
1623378300000|2021-06-11 02:25:00|5135.6|5085.6|5135.5|5085.5|5136.7|5086.7|5135.5|5085.5|0
1623378600000|2021-06-11 02:30:00|5135.1|5085.1|5135.5|5085.5|5135.5|5085.5|5134.4|5084.4|0
1623378900000|2021-06-11 02:35:00|5135.1|5085.1|5134.4|5084.4|5135.5|5085.5|5134.4|5084.4|0
1623379200000|2021-06-11 02:40:00|5134.8|5084.8|5134.4|5084.4|5135.5|5085.5|5134.4|5084.4|0
1623379500000|2021-06-11 02:45:00|5134.8|5084.8|5135.6|5085.6|5135.6|5085.6|5134.8|5084.8|0
1623379800000|2021-06-11 02:50:00|5135.5|5085.5|5135.5|5085.5|5135.5|5085.5|5135.5|5085.5|0
1623380100000|2021-06-11 02:55:00|5135.6|5085.6|5135.6|5085.6|5135.6|5085.6|5135.5|5085.5|0
1623380400000|2021-06-11 03:00:00|5136|5086|5136.7|5086.7|5136.7|5086.7|5136|5086|0
1623380700000|2021-06-11 03:05:00|5136.3|5086.3|5135.5|5085.5|5136.3|5086.3|5135.5|5085.5|0
1623381000000|2021-06-11 03:10:00|5135.6|5085.6|5135.6|5085.6|5135.6|5085.6|5135.5|5085.5|0
1623381300000|2021-06-11 03:15:00|5135.5|5085.5|5135.6|5085.6|5135.6|5085.6|5135.5|5085.5|0
1623381600000|2021-06-11 03:20:00|5136|5086|5136.8|5086.8|5136.8|5086.8|5136|5086|0
1623381900000|2021-06-11 03:25:00|5136.7|5086.7|5136.8|5086.8|5136.8|5086.8|5136.7|5086.7|0
1623382200000|2021-06-11 03:30:00|5136.7|5086.7|5136.8|5086.8|5136.8|5086.8|5136.7|5086.7|0
1623383100000|2021-06-11 03:45:00|5137.2|5087.2|5138|5088|5138|5088|5137.2|5087.2|0
1623384000000|2021-06-11 04:00:00|5137.5|5087.5|5136.8|5086.8|5137.5|5087.5|5136.8|5086.8|0
1623384300000|2021-06-11 04:05:00|5137.2|5087.2|5138|5088|5138|5088|5137.2|5087.2|0
1623384600000|2021-06-11 04:10:00|5137.5|5087.5|5136.8|5086.8|5137.5|5087.5|5136.8|5086.8|0
1623384900000|2021-06-11 04:15:00|5137.2|5087.2|5138|5088|5138|5088|5136.8|5086.8|0
1623385500000|2021-06-11 04:25:00|5137.8|5087.8|5138|5088|5138|5088|5136.8|5086.8|0
1623387000000|2021-06-11 04:50:00|5137.5|5087.5|5136.8|5086.8|5137.5|5087.5|5136.8|5086.8|0
1623387300000|2021-06-11 04:55:00|5138|5088|5138|5088|5138|5088|5138|5088|0
1623387600000|2021-06-11 05:00:00|5137.9|5087.9|5138|5088|5138|5088|5136.8|5086.8|0
1623387900000|2021-06-11 05:05:00|5137.9|5087.9|5137.9|5087.9|5138|5088|5137.9|5087.9|0
1623388200000|2021-06-11 05:10:00|5138|5088|5137.9|5087.9|5138|5088|5137.9|5087.9|0
1623388500000|2021-06-11 05:15:00|5137.5|5087.5|5136.8|5086.8|5137.9|5087.9|5136.7|5086.7|0
1623389700000|2021-06-11 05:35:00|5137.3|5087.3|5138|5088|5138|5088|5137.3|5087.3|0
1623390900000|2021-06-11 05:55:00|5138.4|5088.4|5138|5088|5139.2|5089.2|5138|5088|0
1623391200000|2021-06-11 06:00:00|5138.4|5088.4|5133.2|5083.2|5139.2|5089.2|5133.2|5083.2|0
1623391500000|2021-06-11 06:05:00|5133.5|5083.5|5134.4|5084.4|5134.4|5084.4|5133.2|5083.2|0
1623391800000|2021-06-11 06:10:00|5134|5084|5130.8|5080.8|5134|5084|5130.8|5080.8|0
1623392100000|2021-06-11 06:15:00|5131.3|5081.3|5131.4|5081.4|5133.2|5083.2|5130.8|5080.8|0
1623392400000|2021-06-11 06:20:00|5131.6|5081.6|5129.5|5079.5|5132|5082|5129.5|5079.5|0
1623392700000|2021-06-11 06:25:00|5130|5080|5131.9|5081.9|5131.9|5081.9|5129.5|5079.5|0
1623393000000|2021-06-11 06:30:00|5132.1|5082.1|5133.1|5083.1|5134.3|5084.3|5131.9|5081.9|0
1623393300000|2021-06-11 06:35:00|5132.9|5082.9|5134.3|5084.3|5134.3|5084.3|5131.9|5081.9|0
1623393600000|2021-06-11 06:40:00|5133.7|5083.7|5131.9|5081.9|5134.3|5084.3|5131.9|5081.9|0
1623393900000|2021-06-11 06:45:00|5132.4|5082.4|5133.1|5083.1|5133.1|5083.1|5131.9|5081.9|0
1623394200000|2021-06-11 06:50:00|5132.9|5082.9|5133.1|5083.1|5133.1|5083.1|5132.5|5082.5|0
1623394500000|2021-06-11 06:55:00|5133.7|5083.7|5136.7|5086.7|5136.7|5086.7|5133.7|5083.7|0
1623394800000|2021-06-11 07:00:00|5136.3|5086.3|5131.9|5081.9|5136.7|5086.7|5130.7|5080.7|0
1623395100000|2021-06-11 07:05:00|5131.5|5081.5|5119.8|5099.8|5131.9|5103.6|5119.5|5079.6|0
1623395400000|2021-06-11 07:10:00|5120.7|5100.7|5123.6|5103.6|5125|5105|5120.7|5100.7|0
1623395700000|2021-06-11 07:15:00|5125.5|5105.5|5127.7|5107.7|5127.7|5107.7|5123.5|5103.5|0
1623396000000|2021-06-11 07:20:00|5127.8|5107.8|5131.1|5111.1|5132.8|5112.8|5127.8|5107.8|0
1623396300000|2021-06-11 07:25:00|5130.7|5110.7|5128.2|5108.2|5133.3|5113.3|5128.2|5108.2|0
1623396600000|2021-06-11 07:30:00|5127.4|5107.4|5125.2|5105.2|5128.8|5108.8|5125.2|5105.2|0
1623396900000|2021-06-11 07:35:00|5125.7|5105.7|5125.9|5105.9|5128.9|5108.9|5125|5105|0
1623397200000|2021-06-11 07:40:00|5126|5106|5126.8|5106.8|5127.1|5107.1|5124.3|5104.3|0
1623397500000|2021-06-11 07:45:00|5126.6|5106.6|5130.2|5110.2|5130.6|5110.6|5125.8|5105.8|0
1623397800000|2021-06-11 07:50:00|5130|5110|5133.6|5113.6|5133.6|5113.6|5129.9|5109.9|0
1623398100000|2021-06-11 07:55:00|5133.8|5113.8|5130.2|5110.2|5133.9|5113.9|5129.6|5109.6|0
1623398400000|2021-06-11 08:00:00|5130|5110|5133|5113|5133.1|5113.1|5130|5110|0
1623398700000|2021-06-11 08:05:00|5132.4|5112.4|5134.3|5114.3|5134.4|5114.4|5131.4|5111.4|0
1623399000000|2021-06-11 08:10:00|5134.1|5114.1|5133.9|5113.9|5135|5115|5133.6|5113.6|0
1623399300000|2021-06-11 08:15:00|5133.6|5113.6|5135|5115|5136.1|5116.1|5133.5|5113.5|0
1623399600000|2021-06-11 08:20:00|5135.1|5115.1|5132.1|5112.1|5135.1|5115.1|5131.9|5111.9|0
1623399900000|2021-06-11 08:25:00|5131.9|5111.9|5131.2|5111.2|5132.4|5112.4|5129.3|5109.3|0
1623400200000|2021-06-11 08:30:00|5130.8|5110.8|5126.6|5106.6|5131.4|5111.4|5126.6|5106.6|0
1623400500000|2021-06-11 08:35:00|5126.3|5106.3|5127.2|5107.2|5127.7|5107.7|5126.2|5106.2|0
1623400800000|2021-06-11 08:40:00|5127.1|5107.1|5126.7|5106.7|5127.9|5107.9|5126.6|5106.6|0
1623401100000|2021-06-11 08:45:00|5126.6|5106.6|5130.7|5110.7|5130.7|5110.7|5126.6|5106.6|0
1623401400000|2021-06-11 08:50:00|5130.5|5110.5|5131.6|5111.6|5132.4|5112.4|5129.5|5109.5|0
1623401700000|2021-06-11 08:55:00|5131.3|5111.3|5134.4|5114.4|5134.6|5114.6|5131.2|5111.2|0
1623402000000|2021-06-11 09:00:00|5134.5|5114.5|5133.5|5113.5|5134.9|5114.9|5133.3|5113.3|0
1623402300000|2021-06-11 09:05:00|5133.3|5113.3|5131.8|5111.8|5133.9|5113.9|5131.6|5111.6|0
1623402600000|2021-06-11 09:10:00|5131.9|5111.9|5130.8|5110.8|5132.2|5112.2|5130.1|5110.1|0
1623402900000|2021-06-11 09:15:00|5130.5|5110.5|5132.2|5112.2|5132.8|5112.8|5130.4|5110.4|0
1623403200000|2021-06-11 09:20:00|5132.4|5112.4|5135.4|5115.4|5135.4|5115.4|5132|5112|0
1623403500000|2021-06-11 09:25:00|5135.7|5115.7|5134.2|5114.2|5136.1|5116.1|5133.4|5113.4|0
1623403800000|2021-06-11 09:30:00|5133.9|5113.9|5130.8|5110.8|5133.9|5113.9|5130.8|5110.8|0
1623404100000|2021-06-11 09:35:00|5130.6|5110.6|5131.7|5111.7|5132.3|5112.3|5130.3|5110.3|0
1623404400000|2021-06-11 09:40:00|5131.6|5111.6|5131.8|5111.8|5132.1|5112.1|5131.1|5111.1|0
1623404700000|2021-06-11 09:45:00|5131.7|5111.7|5128.5|5108.5|5131.8|5111.8|5128.5|5108.5|0
1623405000000|2021-06-11 09:50:00|5128.8|5108.8|5127.6|5107.6|5129.7|5109.7|5127.2|5107.2|0
1623405300000|2021-06-11 09:55:00|5127.7|5107.7|5128.8|5108.8|5129.5|5109.5|5125.8|5105.8|0
1623405600000|2021-06-11 10:00:00|5128.7|5108.7|5131|5111|5131.2|5111.2|5128.5|5108.5|0
1623405900000|2021-06-11 10:05:00|5131.1|5111.1|5130.7|5110.7|5131.6|5111.6|5130.3|5110.3|0
1623406200000|2021-06-11 10:10:00|5130.6|5110.6|5130.1|5110.1|5131.1|5111.1|5130.1|5110.1|0
1623406500000|2021-06-11 10:15:00|5130.2|5110.2|5133.1|5113.1|5133.5|5113.5|5130.2|5110.2|0
1623406800000|2021-06-11 10:20:00|5133|5113|5132.8|5112.8|5133.5|5113.5|5132.7|5112.7|0
1623407100000|2021-06-11 10:25:00|5132.9|5112.9|5132.5|5112.5|5132.9|5112.9|5131.8|5111.8|0
1623407400000|2021-06-11 10:30:00|5132.4|5112.4|5132.1|5112.1|5132.6|5112.6|5131.7|5111.7|0
1623407700000|2021-06-11 10:35:00|5132.2|5112.2|5134.6|5114.6|5135.2|5115.2|5132.2|5112.2|0
1623408000000|2021-06-11 10:40:00|5134.5|5114.5|5135.3|5115.3|5135.6|5115.6|5133.5|5113.5|0
1623408300000|2021-06-11 10:45:00|5135.2|5115.2|5135.6|5115.6|5135.7|5115.7|5134.3|5114.3|0
1623408600000|2021-06-11 10:50:00|5135.7|5115.7|5139.9|5119.9|5139.9|5119.9|5135.7|5115.7|0
1623408900000|2021-06-11 10:55:00|5140|5120|5143.1|5123.1|5143.5|5123.5|5140|5120|0
1623409200000|2021-06-11 11:00:00|5142.9|5122.9|5141.2|5121.2|5143.1|5123.1|5140.3|5120.3|0
1623409500000|2021-06-11 11:05:00|5141.3|5121.3|5141.9|5121.9|5143.9|5123.9|5141.3|5121.3|0
1623409800000|2021-06-11 11:10:00|5142|5122|5141.4|5121.4|5142.8|5122.8|5141|5121|0
1623410100000|2021-06-11 11:15:00|5141.5|5121.5|5140.5|5120.5|5141.9|5121.9|5140.5|5120.5|0
1623410400000|2021-06-11 11:20:00|5140.6|5120.6|5139.5|5119.5|5141.1|5121.1|5139.2|5119.2|0
1623410700000|2021-06-11 11:25:00|5139.6|5119.6|5135|5115|5139.6|5119.6|5135|5115|0
1623411000000|2021-06-11 11:30:00|5135.1|5115.1|5139.8|5119.8|5139.8|5119.8|5134.9|5114.9|0
1623411300000|2021-06-11 11:35:00|5139.6|5119.6|5138.5|5118.5|5141.4|5121.4|5138.5|5118.5|0
1623411600000|2021-06-11 11:40:00|5138.6|5118.6|5136.9|5116.9|5138.8|5118.8|5136.9|5116.9|0
1623411900000|2021-06-11 11:45:00|5137.2|5117.2|5136.7|5116.7|5138.5|5118.5|5136.7|5116.7|0
1623412200000|2021-06-11 11:50:00|5136.3|5116.3|5133.8|5113.8|5136.3|5116.3|5133.3|5113.3|0
1623412500000|2021-06-11 11:55:00|5134.3|5114.3|5134.5|5114.5|5134.6|5114.6|5132.3|5112.3|0
1623412800000|2021-06-11 12:00:00|5134.6|5114.6|5133.3|5113.3|5135.7|5115.7|5132.8|5112.8|0
1623413100000|2021-06-11 12:05:00|5133.4|5113.4|5132.4|5112.4|5134.1|5114.1|5132.3|5112.3|0
1623413400000|2021-06-11 12:10:00|5132.6|5112.6|5135|5115|5135|5115|5132|5112|0
1623413700000|2021-06-11 12:15:00|5135.1|5115.1|5139.3|5119.3|5139.3|5119.3|5135.1|5115.1|0
1623414000000|2021-06-11 12:20:00|5139.2|5119.2|5140.8|5120.8|5141|5121|5137.9|5117.9|0
1623414300000|2021-06-11 12:25:00|5140.1|5120.1|5139.8|5119.8|5141.2|5121.2|5139.8|5119.8|0
1623414600000|2021-06-11 12:30:00|5139.7|5119.7|5140.2|5120.2|5140.9|5120.9|5139.7|5119.7|0
1623414900000|2021-06-11 12:35:00|5140|5120|5140.2|5120.2|5140.2|5120.2|5138.8|5118.8|0
1623415200000|2021-06-11 12:40:00|5140.1|5120.1|5139.2|5119.2|5140.6|5120.6|5139.2|5119.2|0
1623415500000|2021-06-11 12:45:00|5139.1|5119.1|5137.2|5117.2|5139.1|5119.1|5136.9|5116.9|0
1623415800000|2021-06-11 12:50:00|5137.3|5117.3|5141.7|5121.7|5142.3|5122.3|5135.5|5115.5|0
1623416100000|2021-06-11 12:55:00|5142.1|5122.1|5144.6|5124.6|5145.7|5125.7|5141.5|5121.5|0
1623416400000|2021-06-11 13:00:00|5144.8|5124.8|5147|5127|5148.1|5128.1|5143.1|5123.1|0
1623416700000|2021-06-11 13:05:00|5146.8|5126.8|5147.4|5127.4|5147.6|5127.6|5146.2|5126.2|0
1623417000000|2021-06-11 13:10:00|5147.5|5127.5|5149.3|5129.3|5150|5130|5147.4|5127.4|0
1623417300000|2021-06-11 13:15:00|5149.1|5129.1|5146.8|5126.8|5149.1|5129.1|5146|5126|0
1623417600000|2021-06-11 13:20:00|5146.7|5126.7|5146.6|5126.6|5147|5127|5145.3|5125.3|0
1623417900000|2021-06-11 13:25:00|5146.5|5126.5|5145.3|5125.3|5146.8|5126.8|5144.4|5124.4|0
1623418200000|2021-06-11 13:30:00|5145.4|5125.4|5145.3|5125.3|5147.5|5127.5|5143.9|5123.9|0
1623418500000|2021-06-11 13:35:00|5146.6|5126.6|5147.2|5127.2|5149.5|5129.5|5146.6|5126.6|0
1623418800000|2021-06-11 13:40:00|5147.5|5127.5|5145.1|5125.1|5148.9|5128.9|5144.6|5124.6|0
1623419100000|2021-06-11 13:45:00|5145|5125|5143.2|5123.2|5145.8|5125.8|5143.1|5123.1|0
1623419400000|2021-06-11 13:50:00|5143.1|5123.1|5143.6|5123.6|5145|5125|5141.9|5121.9|0
1623419700000|2021-06-11 13:55:00|5143.5|5123.5|5144.7|5124.7|5144.7|5124.7|5142.4|5122.4|0
1623420000000|2021-06-11 14:00:00|5144.9|5124.9|5148.2|5128.2|5149.6|5129.6|5144.9|5124.9|0
1623420300000|2021-06-11 14:05:00|5148.1|5128.1|5147.5|5127.5|5148.1|5128.1|5145.4|5125.4|0
1623420600000|2021-06-11 14:10:00|5147.7|5127.7|5145.4|5125.4|5147.7|5127.7|5144.7|5124.7|0
1623420900000|2021-06-11 14:15:00|5145.5|5125.5|5142.8|5122.8|5145.9|5125.9|5142.8|5122.8|0
1623421200000|2021-06-11 14:20:00|5142.7|5122.7|5142.2|5122.2|5143.1|5123.1|5140.9|5120.9|0
1623421500000|2021-06-11 14:25:00|5142.1|5122.1|5147.6|5127.6|5147.6|5127.6|5141.4|5121.4|0
1623421800000|2021-06-11 14:30:00|5147.4|5127.4|5148.8|5128.8|5149|5129|5146.5|5126.5|0
1623422100000|2021-06-11 14:35:00|5148.9|5128.9|5150.1|5130.1|5150.2|5130.2|5148.5|5128.5|0
1623422400000|2021-06-11 14:40:00|5150.4|5130.4|5152.4|5132.4|5153.8|5133.8|5150.4|5130.4|0
1623422700000|2021-06-11 14:45:00|5152.3|5132.3|5151.4|5131.4|5153.6|5133.6|5150.9|5130.9|0
1623423000000|2021-06-11 14:50:00|5151.5|5131.5|5152.7|5132.7|5153.1|5133.1|5150.5|5130.5|0
1623423300000|2021-06-11 14:55:00|5152.8|5132.8|5152.7|5132.7|5153.6|5133.6|5152.3|5132.3|0
1623423600000|2021-06-11 15:00:00|5152.6|5132.6|5152.1|5132.1|5152.6|5132.6|5151.1|5131.1|0
1623423900000|2021-06-11 15:05:00|5152|5132|5153|5133|5153.1|5133.1|5151.8|5131.8|0
1623424200000|2021-06-11 15:10:00|5152.9|5132.9|5154|5134|5154.5|5134.5|5152|5132|0
1623424500000|2021-06-11 15:15:00|5153.9|5133.9|5158.8|5138.8|5159.2|5139.2|5153.9|5133.9|0
1623424800000|2021-06-11 15:20:00|5158.4|5138.4|5159|5139|5159|5139|5157.8|5137.8|0
1623425100000|2021-06-11 15:25:00|5158.9|5138.9|5158|5138|5159.3|5139.3|5157.8|5137.8|0
1623425400000|2021-06-11 15:30:00|5174.1|5124.1|5174.1|5124.1|5176.5|5126.5|5172.9|5122.9|0
1623425700000|2021-06-11 15:35:00|5173.6|5123.6|5176.4|5126.4|5177.6|5127.6|5172.9|5122.9|0
1623426000000|2021-06-11 15:40:00|5176.9|5126.9|5177.5|5127.5|5177.6|5127.6|5176.4|5126.4|0
1623426300000|2021-06-11 15:45:00|5178|5128|5179.9|5129.9|5180|5130|5177.5|5127.5|0
1623426600000|2021-06-11 15:50:00|5180|5130|5178.7|5128.7|5180|5130|5178.6|5128.6|0
1623426900000|2021-06-11 15:55:00|5178.6|5128.6|5177.5|5127.5|5178.7|5128.7|5177.4|5127.4|0
1623427200000|2021-06-11 16:00:00|5178|5128|5178.7|5128.7|5178.7|5128.7|5177.5|5127.5|0
1623427500000|2021-06-11 16:05:00|5178.2|5128.2|5177.4|5127.4|5178.2|5128.2|5177.4|5127.4|0
1623427800000|2021-06-11 16:10:00|5176.9|5126.9|5177.4|5127.4|5177.4|5127.4|5176.2|5126.2|0
1623428100000|2021-06-11 16:15:00|5177.5|5127.5|5176.2|5126.2|5177.5|5127.5|5176.2|5126.2|0
1623428400000|2021-06-11 16:20:00|5176.1|5126.1|5175|5125|5176.2|5126.2|5174.9|5124.9|0
1623428700000|2021-06-11 16:25:00|5174.9|5124.9|5174.9|5124.9|5175|5125|5174.9|5124.9|0
1623429000000|2021-06-11 16:30:00|5175.4|5125.4|5176.1|5126.1|5176.2|5126.2|5174.9|5124.9|0
1623429300000|2021-06-11 16:35:00|5175.6|5125.6|5174.9|5124.9|5175.6|5125.6|5174.9|5124.9|0
1623429600000|2021-06-11 16:40:00|5174.8|5124.8|5174.9|5124.9|5174.9|5124.9|5173.6|5123.6|0
1623429900000|2021-06-11 16:45:00|5175.4|5125.4|5176.1|5126.1|5177.3|5127.3|5175.4|5125.4|0
1623430200000|2021-06-11 16:50:00|5176.6|5126.6|5178.6|5128.6|5178.6|5128.6|5176.6|5126.6|0
1623430500000|2021-06-11 16:55:00|5178.5|5128.5|5178.6|5128.6|5178.6|5128.6|5177.3|5127.3|0
1623430800000|2021-06-11 17:00:00|5178.5|5128.5|5177.3|5127.3|5178.6|5128.6|5177.3|5127.3|0
1623431100000|2021-06-11 17:05:00|5177.8|5127.8|5178.6|5128.6|5178.6|5128.6|5177.3|5127.3|0
1623431400000|2021-06-11 17:10:00|5178.5|5128.5|5178.6|5128.6|5178.6|5128.6|5178.5|5128.5|0
1623431700000|2021-06-11 17:15:00|5178.5|5128.5|5178.6|5128.6|5178.6|5128.6|5178.5|5128.5|0
1623432600000|2021-06-11 17:30:00|5179.1|5129.1|5178.6|5128.6|5179.8|5129.8|5178.6|5128.6|0
1623432900000|2021-06-11 17:35:00|5178.7|5128.7|5178.6|5128.6|5178.7|5128.7|5178.6|5128.6|0
1623433200000|2021-06-11 17:40:00|5178.7|5128.7|5178.7|5128.7|5178.7|5128.7|5178.6|5128.6|0
1623433500000|2021-06-11 17:45:00|5179.1|5129.1|5179.9|5129.9|5181.1|5131.1|5179.1|5129.1|0
1623434100000|2021-06-11 17:55:00|5180|5130|5179.9|5129.9|5180|5130|5179.9|5129.9|0
1623434400000|2021-06-11 18:00:00|5180|5130|5180|5130|5180.1|5130.1|5180|5130|0
1623434700000|2021-06-11 18:05:00|5180.1|5130.1|5181.3|5131.3|5181.3|5131.3|5180|5130|0
1623435000000|2021-06-11 18:10:00|5181.2|5131.2|5181.3|5131.3|5181.3|5131.3|5181.2|5131.2|0
1623435300000|2021-06-11 18:15:00|5181.2|5131.2|5181.2|5131.2|5181.3|5131.3|5180|5130|0
1623435900000|2021-06-11 18:25:00|5181.3|5131.3|5182.4|5132.4|5182.5|5132.5|5181.3|5131.3|0
1623436200000|2021-06-11 18:30:00|5182.5|5132.5|5183.7|5133.7|5183.7|5133.7|5182.4|5132.4|0
1623436500000|2021-06-11 18:35:00|5183.6|5133.6|5183.7|5133.7|5183.7|5133.7|5183.6|5133.6|0
1623436800000|2021-06-11 18:40:00|5183.6|5133.6|5183.6|5133.6|5183.7|5133.7|5183.6|5133.6|0
1623437100000|2021-06-11 18:45:00|5183.7|5133.7|5183.6|5133.6|5183.7|5133.7|5183.6|5133.6|0
1623437400000|2021-06-11 18:50:00|5183.5|5133.5|5183.5|5133.5|5183.6|5133.6|5182.3|5132.3|0
1623437700000|2021-06-11 18:55:00|5183.6|5133.6|5183.6|5133.6|5183.6|5133.6|5183.5|5133.5|0
1623438000000|2021-06-11 19:00:00|5183.7|5133.7|5182.4|5132.4|5183.7|5133.7|5182.4|5132.4|0
1623438300000|2021-06-11 19:05:00|5182.3|5132.3|5182.4|5132.4|5182.4|5132.4|5181.2|5131.2|0
1623438600000|2021-06-11 19:10:00|5182.3|5132.3|5181.1|5131.1|5182.4|5132.4|5181.1|5131.1|0
1623438900000|2021-06-11 19:15:00|5182.3|5132.3|5182.4|5132.4|5182.4|5132.4|5182.3|5132.3|0
1623439200000|2021-06-11 19:20:00|5182.3|5132.3|5183.5|5133.5|5183.6|5133.6|5182.3|5132.3|0
1623439500000|2021-06-11 19:25:00|5183|5133|5183.5|5133.5|5183.5|5133.5|5182.3|5132.3|0
1623439800000|2021-06-11 19:30:00|5183|5133|5183.5|5133.5|5183.5|5133.5|5182.3|5132.3|0
1623440400000|2021-06-11 19:40:00|5183|5133|5182.4|5132.4|5183|5133|5182.2|5132.2|0
1623440700000|2021-06-11 19:45:00|5182.2|5132.2|5182.4|5132.4|5183.6|5133.6|5181.2|5131.2|0
1623441000000|2021-06-11 19:50:00|5182.9|5132.9|5185|5135|5185|5135|5182.9|5132.9|0
1623441300000|2021-06-11 19:55:00|5184.9|5134.9|5190.8|5140.8|5192.1|5142.1|5184.9|5134.9|0
1623441600000|2021-06-11 20:00:00|5190.9|5140.9|5189.7|5139.7|5191.6|5141.6|5189|5139|0
1623441900000|2021-06-11 20:05:00|5189.8|5139.8|5189.7|5139.7|5190|5140|5189.7|5139.7|0
1623442200000|2021-06-11 20:10:00|5189.9|5139.9|5189.7|5139.7|5189.9|5139.9|5189.6|5139.6|0
1623442500000|2021-06-11 20:15:00|5189.9|5139.9|5189.5|5139.5|5189.9|5139.9|5189.5|5139.5|0
1623442800000|2021-06-11 20:20:00|5189.6|5139.6|5190|5140|5190.1|5140.1|5189.4|5139.4|0
1623443100000|2021-06-11 20:25:00|5190.1|5140.1|5190.1|5140.1|5190.1|5140.1|5189.6|5139.6|0
1623443400000|2021-06-11 20:30:00|5189.6|5139.6|5189.9|5139.9|5190.1|5140.1|5189.6|5139.6|0
1623443700000|2021-06-11 20:35:00|5189.8|5139.8|5189.9|5139.9|5189.9|5139.9|5189.6|5139.6|0
1623444000000|2021-06-11 20:40:00|5189.8|5139.8|5189.6|5139.6|5189.9|5139.9|5189.6|5139.6|0
1623444300000|2021-06-11 20:45:00|5189.9|5139.9|5190.1|5140.1|5190.1|5140.1|5189.6|5139.6|0
1623444600000|2021-06-11 20:50:00|5189.9|5139.9|5189.9|5139.9|5190.1|5140.1|5189.6|5139.6|0
1623444900000|2021-06-11 20:55:00|5189.8|5139.8|5189.8|5139.8|5190.1|5140.1|5189.6|5139.6|0
1623621600000|2021-06-13 22:00:00|5195.7|5145.7|5195|5145|5196.3|5146.3|5194.3|5144.3|0
1623621900000|2021-06-13 22:05:00|5195.1|5145.1|5194.3|5144.3|5195.5|5145.5|5193.8|5143.8|0
1623622200000|2021-06-13 22:10:00|5194.2|5144.2|5194.3|5144.3|5194.3|5144.3|5193.6|5143.6|0
1623622500000|2021-06-13 22:15:00|5194.4|5144.4|5195.2|5145.2|5196.1|5146.1|5194.4|5144.4|0
1623622800000|2021-06-13 22:20:00|5195|5145|5195.2|5145.2|5195.5|5145.5|5194.7|5144.7|0
1623623100000|2021-06-13 22:25:00|5195|5145|5194.7|5144.7|5195.2|5145.2|5194.3|5144.3|0
1623623400000|2021-06-13 22:30:00|5195|5145|5194.3|5144.3|5195.2|5145.2|5194.3|5144.3|0
1623623700000|2021-06-13 22:35:00|5194.4|5144.4|5194.3|5144.3|5194.6|5144.6|5194.3|5144.3|0
1623624000000|2021-06-13 22:40:00|5194.4|5144.4|5194.3|5144.3|5194.7|5144.7|5194.3|5144.3|0
1623624300000|2021-06-13 22:45:00|5194.4|5144.4|5194.7|5144.7|5194.7|5144.7|5194.3|5144.3|0
1623624600000|2021-06-13 22:50:00|5194.3|5144.3|5194.7|5144.7|5194.7|5144.7|5194.3|5144.3|0
1623624900000|2021-06-13 22:55:00|5194.6|5144.6|5194.3|5144.3|5194.7|5144.7|5194.3|5144.3|0
1623625200000|2021-06-13 23:00:00|5194.2|5144.2|5193.8|5143.8|5194.3|5144.3|5193.8|5143.8|0
1623625500000|2021-06-13 23:05:00|5193.9|5143.9|5193.3|5143.3|5194.1|5144.1|5193.3|5143.3|0
1623625800000|2021-06-13 23:10:00|5193.1|5143.1|5193.3|5143.3|5193.3|5143.3|5192.7|5142.7|0
1623626100000|2021-06-13 23:15:00|5193.4|5143.4|5193.8|5143.8|5193.8|5143.8|5193.3|5143.3|0
1623626400000|2021-06-13 23:20:00|5193.9|5143.9|5194.7|5144.7|5194.7|5144.7|5193.9|5143.9|0
1623626700000|2021-06-13 23:25:00|5194.6|5144.6|5193.8|5143.8|5194.7|5144.7|5193.8|5143.8|0
1623627000000|2021-06-13 23:30:00|5193.9|5143.9|5194.7|5144.7|5194.7|5144.7|5193.6|5143.6|0
1623627300000|2021-06-13 23:35:00|5194.6|5144.6|5195.5|5145.5|5195.5|5145.5|5194.6|5144.6|0
1623627600000|2021-06-13 23:40:00|5195.6|5145.6|5195.5|5145.5|5196.1|5146.1|5195.5|5145.5|0
1623627900000|2021-06-13 23:45:00|5195.4|5145.4|5194.7|5144.7|5195.4|5145.4|5194.6|5144.6|0
1623628200000|2021-06-13 23:50:00|5194.6|5144.6|5194.3|5144.3|5195|5145|5194.3|5144.3|0
1623628500000|2021-06-13 23:55:00|5194.4|5144.4|5194.7|5144.7|5195.2|5145.2|5194.3|5144.3|0
1623628800000|2021-06-14 00:00:00|5194.8|5144.8|5193.6|5143.6|5197.7|5147.7|5193.1|5143.1|0
1623629100000|2021-06-14 00:05:00|5193.8|5143.8|5192.5|5142.5|5194.1|5144.1|5192.2|5142.2|0
1623629400000|2021-06-14 00:10:00|5192.4|5142.4|5192.5|5142.5|5192.8|5142.8|5192.2|5142.2|0
1623629700000|2021-06-14 00:15:00|5192.3|5142.3|5187.5|5137.5|5192.5|5142.5|5185.6|5135.6|0
1623630000000|2021-06-14 00:20:00|5186.9|5136.9|5186.3|5136.3|5187.5|5137.5|5186.3|5136.3|0
1623630300000|2021-06-14 00:25:00|5186.7|5136.7|5189.9|5139.9|5189.9|5139.9|5186.3|5136.3|0
1623630600000|2021-06-14 00:30:00|5189.5|5139.5|5189.9|5139.9|5189.9|5139.9|5188.7|5138.7|0
1623630900000|2021-06-14 00:35:00|5190|5140|5189.9|5139.9|5191.1|5141.1|5189.9|5139.9|0
1623631200000|2021-06-14 00:40:00|5190|5140|5189.9|5139.9|5191.1|5141.1|5189.9|5139.9|0
1623631500000|2021-06-14 00:45:00|5190|5140|5189.9|5139.9|5190|5140|5189.9|5139.9|0
1623631800000|2021-06-14 00:50:00|5190|5140|5188.7|5138.7|5190|5140|5188.7|5138.7|0
1623632100000|2021-06-14 00:55:00|5188.3|5138.3|5188.7|5138.7|5189.9|5139.9|5187.5|5137.5|0
1623632400000|2021-06-14 01:00:00|5188.8|5138.8|5187.5|5137.5|5189.9|5139.9|5187.4|5137.4|0
1623632700000|2021-06-14 01:05:00|5187.4|5137.4|5187.4|5137.4|5187.5|5137.5|5187.4|5137.4|0
1623633000000|2021-06-14 01:10:00|5187.9|5137.9|5188.6|5138.6|5188.6|5138.6|5187.9|5137.9|0
1623633300000|2021-06-14 01:15:00|5188.7|5138.7|5188.7|5138.7|5189.8|5139.8|5188.6|5138.6|0
1623633600000|2021-06-14 01:20:00|5188.6|5138.6|5189.9|5139.9|5189.9|5139.9|5188.6|5138.6|0
1623633900000|2021-06-14 01:25:00|5189.4|5139.4|5189.9|5139.9|5189.9|5139.9|5188.7|5138.7|0
1623634200000|2021-06-14 01:30:00|5189.4|5139.4|5188.7|5138.7|5189.4|5139.4|5188.7|5138.7|0
1623634500000|2021-06-14 01:35:00|5189.1|5139.1|5189.9|5139.9|5189.9|5139.9|5189.1|5139.1|0
1623635400000|2021-06-14 01:50:00|5189.5|5139.5|5189.9|5139.9|5189.9|5139.9|5188.7|5138.7|0
1623636900000|2021-06-14 02:15:00|5190.4|5140.4|5191.2|5141.2|5191.2|5141.2|5190.4|5140.4|0
1623637200000|2021-06-14 02:20:00|5191.4|5141.4|5192.5|5142.5|5192.5|5142.5|5191.2|5141.2|0
1623637500000|2021-06-14 02:25:00|5192.4|5142.4|5192.4|5142.4|5192.5|5142.5|5192.4|5142.4|0
1623637800000|2021-06-14 02:30:00|5191.2|5141.2|5191.2|5141.2|5192.4|5142.4|5191.2|5141.2|0
1623638100000|2021-06-14 02:35:00|5192.4|5142.4|5191.2|5141.2|5192.4|5142.4|5191.2|5141.2|0
1623638400000|2021-06-14 02:40:00|5190.8|5140.8|5190|5140|5191.2|5141.2|5190|5140|0
1623638700000|2021-06-14 02:45:00|5190.5|5140.5|5191.2|5141.2|5191.2|5141.2|5190|5140|0
1623639000000|2021-06-14 02:50:00|5191.7|5141.7|5192.4|5142.4|5192.4|5142.4|5191.7|5141.7|0
1623639300000|2021-06-14 02:55:00|5192.5|5142.5|5192.4|5142.4|5192.5|5142.5|5192.4|5142.4|0
1623639900000|2021-06-14 03:05:00|5191.2|5141.2|5191.2|5141.2|5191.2|5141.2|5191.2|5141.2|0
1623641400000|2021-06-14 03:30:00|5190.7|5140.7|5190|5140|5190.7|5140.7|5190|5140|0
1623641700000|2021-06-14 03:35:00|5190.4|5140.4|5191.2|5141.2|5191.2|5141.2|5190.4|5140.4|0
1623642000000|2021-06-14 03:40:00|5190.7|5140.7|5190|5140|5190.7|5140.7|5190|5140|0
1623642900000|2021-06-14 03:55:00|5189.9|5139.9|5190|5140|5190|5140|5189.9|5139.9|0
1623643800000|2021-06-14 04:10:00|5190.4|5140.4|5191.2|5141.2|5191.2|5141.2|5190|5140|0
1623644100000|2021-06-14 04:15:00|5191.1|5141.1|5190|5140|5191.2|5141.2|5189.9|5139.9|0
1623646200000|2021-06-14 04:50:00|5189.9|5139.9|5188.7|5138.7|5189.9|5139.9|5188.7|5138.7|0
1623646500000|2021-06-14 04:55:00|5188.8|5138.8|5188.8|5138.8|5188.8|5138.8|5188.8|5138.8|0
1623646800000|2021-06-14 05:00:00|5189.2|5139.2|5188.8|5138.8|5190|5140|5188.8|5138.8|0
1623647100000|2021-06-14 05:05:00|5188.3|5138.3|5187.6|5137.6|5188.3|5138.3|5187.6|5137.6|0
1623648000000|2021-06-14 05:20:00|5187.2|5137.2|5186.4|5136.4|5187.2|5137.2|5186.4|5136.4|0
1623648300000|2021-06-14 05:25:00|5186.5|5136.5|5187.6|5137.6|5187.6|5137.6|5186.5|5136.5|0
1623648600000|2021-06-14 05:30:00|5186.4|5136.4|5186.4|5136.4|5186.5|5136.5|5186.4|5136.4|0
1623649200000|2021-06-14 05:40:00|5186.5|5136.5|5187.6|5137.6|5187.6|5137.6|5186.4|5136.4|0
1623649500000|2021-06-14 05:45:00|5187.2|5137.2|5186.4|5136.4|5187.6|5137.6|5186.4|5136.4|0
1623649800000|2021-06-14 05:50:00|5186.9|5136.9|5187.6|5137.6|5187.6|5137.6|5186.9|5136.9|0
1623650100000|2021-06-14 05:55:00|5188.1|5138.1|5187.6|5137.6|5188.8|5138.8|5187.6|5137.6|0
1623650400000|2021-06-14 06:00:00|5187.1|5137.1|5184|5134|5188.7|5138.7|5184|5134|0
1623650700000|2021-06-14 06:05:00|5183.9|5133.9|5186.4|5136.4|5187.6|5137.6|5183.9|5133.9|0
1623651000000|2021-06-14 06:10:00|5185.9|5135.9|5184|5134|5185.9|5135.9|5184|5134|0
1623651300000|2021-06-14 06:15:00|5183.5|5133.5|5184|5134|5185.2|5135.2|5182.8|5132.8|0
1623651600000|2021-06-14 06:20:00|5183.5|5133.5|5184|5134|5185.2|5135.2|5182.8|5132.8|0
1623651900000|2021-06-14 06:25:00|5183.5|5133.5|5184|5134|5184|5134|5182.8|5132.8|0
1623652200000|2021-06-14 06:30:00|5183.5|5133.5|5184|5134|5184|5134|5182.8|5132.8|0
1623652500000|2021-06-14 06:35:00|5183.5|5133.5|5183.9|5133.9|5184|5134|5182.8|5132.8|0
1623652800000|2021-06-14 06:40:00|5184|5134|5184.6|5134.6|5185.2|5135.2|5182.8|5132.8|0
1623653100000|2021-06-14 06:45:00|5184.4|5134.4|5187.1|5137.1|5187.6|5137.6|5184|5134|0
1623653400000|2021-06-14 06:50:00|5186.9|5136.9|5187.7|5137.7|5187.7|5137.7|5185.3|5135.3|0
1623653700000|2021-06-14 06:55:00|5188.1|5138.1|5192.4|5142.4|5192.4|5142.4|5188.1|5138.1|0
1623654000000|2021-06-14 07:00:00|5192.8|5142.8|5199.7|5149.7|5200.8|5150.8|5190|5140|0
1623654300000|2021-06-14 07:05:00|5199.6|5149.6|5186.6|5166.6|5199.7|5169.1|5183|5147.3|0
1623654600000|2021-06-14 07:10:00|5186.1|5166.1|5189|5169|5189.3|5169.3|5185.6|5165.6|0
1623654900000|2021-06-14 07:15:00|5188.9|5168.9|5198.4|5178.4|5198.8|5178.8|5188.9|5168.9|0
1623655200000|2021-06-14 07:20:00|5198.2|5178.2|5200.8|5180.8|5205.9|5185.9|5194.8|5174.8|0
1623655500000|2021-06-14 07:25:00|5200.6|5180.6|5198.1|5178.1|5200.6|5180.6|5197.3|5177.3|0
1623655800000|2021-06-14 07:30:00|5197.8|5177.8|5195.4|5175.4|5198|5178|5192.5|5172.5|0
1623656100000|2021-06-14 07:35:00|5195.2|5175.2|5197|5177|5198.2|5178.2|5194.6|5174.6|0
1623656400000|2021-06-14 07:40:00|5196.7|5176.7|5196.4|5176.4|5197.1|5177.1|5195.3|5175.3|0
1623656700000|2021-06-14 07:45:00|5196.3|5176.3|5196.9|5176.9|5197.4|5177.4|5195.7|5175.7|0
1623657000000|2021-06-14 07:50:00|5196.8|5176.8|5196.6|5176.6|5196.9|5176.9|5193.2|5173.2|0
1623657300000|2021-06-14 07:55:00|5196.7|5176.7|5198.6|5178.6|5200.5|5180.5|5196.7|5176.7|0
1623657600000|2021-06-14 08:00:00|5198.7|5178.7|5197.3|5177.3|5198.7|5178.7|5194.2|5174.2|0
1623657900000|2021-06-14 08:05:00|5198|5178|5196|5176|5198.9|5178.9|5194|5174|0
1623658200000|2021-06-14 08:10:00|5196.1|5176.1|5201.8|5181.8|5202.7|5182.7|5195.9|5175.9|0
1623658500000|2021-06-14 08:15:00|5201.7|5181.7|5202.1|5182.1|5202.6|5182.6|5200.3|5180.3|0
1623658800000|2021-06-14 08:20:00|5201.6|5181.6|5202.2|5182.2|5203.3|5183.3|5200.3|5180.3|0
1623659100000|2021-06-14 08:25:00|5202.4|5182.4|5204.8|5184.8|5205.5|5185.5|5201.1|5181.1|0
1623659400000|2021-06-14 08:30:00|5204.6|5184.6|5206.9|5186.9|5207.5|5187.5|5204.5|5184.5|0
1623659700000|2021-06-14 08:35:00|5207|5187|5209.2|5189.2|5211.2|5191.2|5207|5187|0
1623660000000|2021-06-14 08:40:00|5208.7|5188.7|5206.7|5186.7|5210|5190|5206.5|5186.5|0
1623660300000|2021-06-14 08:45:00|5207|5187|5208.2|5188.2|5208.3|5188.3|5206.3|5186.3|0
1623660600000|2021-06-14 08:50:00|5208|5188|5202.8|5182.8|5208.1|5188.1|5202.8|5182.8|0
1623660900000|2021-06-14 08:55:00|5202.7|5182.7|5199|5179|5202.7|5182.7|5198.8|5178.8|0
1623661200000|2021-06-14 09:00:00|5199.1|5179.1|5199.9|5179.9|5200.3|5180.3|5198.1|5178.1|0
1623661500000|2021-06-14 09:05:00|5199.8|5179.8|5200.3|5180.3|5201.2|5181.2|5199.2|5179.2|0
1623661800000|2021-06-14 09:10:00|5200.1|5180.1|5198|5178|5203.7|5183.7|5197.7|5177.7|0
1623662100000|2021-06-14 09:15:00|5197.9|5177.9|5197.2|5177.2|5198.6|5178.6|5196.5|5176.5|0
1623662400000|2021-06-14 09:20:00|5197.3|5177.3|5198.1|5178.1|5198.3|5178.3|5194.5|5174.5|0
1623662700000|2021-06-14 09:25:00|5197.9|5177.9|5200.9|5180.9|5200.9|5180.9|5197.8|5177.8|0
1623663000000|2021-06-14 09:30:00|5201|5181|5205.8|5185.8|5210.8|5190.8|5200.6|5180.6|0
1623663300000|2021-06-14 09:35:00|5205.7|5185.7|5207.5|5187.5|5207.8|5187.8|5204.6|5184.6|0
1623663600000|2021-06-14 09:40:00|5207.6|5187.6|5208.7|5188.7|5208.7|5188.7|5205.5|5185.5|0
1623663900000|2021-06-14 09:45:00|5208.2|5188.2|5206.8|5186.8|5208.2|5188.2|5206.2|5186.2|0
1623664200000|2021-06-14 09:50:00|5207|5187|5205.9|5185.9|5208.2|5188.2|5205.9|5185.9|0
1623664500000|2021-06-14 09:55:00|5205.8|5185.8|5209.2|5189.2|5209.2|5189.2|5205.6|5185.6|0
1623664800000|2021-06-14 10:00:00|5209.4|5189.4|5207.9|5187.9|5209.7|5189.7|5207.2|5187.2|0
1623665100000|2021-06-14 10:05:00|5208.1|5188.1|5208.3|5188.3|5208.8|5188.8|5207|5187|0
1623665400000|2021-06-14 10:10:00|5208|5188|5206.7|5186.7|5208|5188|5205.4|5185.4|0
1623665700000|2021-06-14 10:15:00|5206.5|5186.5|5207.6|5187.6|5208.3|5188.3|5206.4|5186.4|0
1623666000000|2021-06-14 10:20:00|5207.8|5187.8|5207.8|5187.8|5208.2|5188.2|5207.4|5187.4|0
1623666300000|2021-06-14 10:25:00|5208|5188|5204.7|5184.7|5208.2|5188.2|5204.7|5184.7|0
1623666600000|2021-06-14 10:30:00|5204.3|5184.3|5206.2|5186.2|5206.5|5186.5|5202.6|5182.6|0
1623666900000|2021-06-14 10:35:00|5206.1|5186.1|5204.3|5184.3|5206.3|5186.3|5204.2|5184.2|0
1623667200000|2021-06-14 10:40:00|5204.1|5184.1|5200.8|5180.8|5204.6|5184.6|5200.6|5180.6|0
1623667500000|2021-06-14 10:45:00|5201.1|5181.1|5201|5181|5201.5|5181.5|5200.2|5180.2|0
1623667800000|2021-06-14 10:50:00|5201.1|5181.1|5201.1|5181.1|5201.2|5181.2|5199.9|5179.9|0
1623668100000|2021-06-14 10:55:00|5201.2|5181.2|5198.3|5178.3|5201.9|5181.9|5197.8|5177.8|0
1623668400000|2021-06-14 11:00:00|5198.4|5178.4|5201.4|5181.4|5201.5|5181.5|5198|5178|0
1623668700000|2021-06-14 11:05:00|5201.3|5181.3|5202.4|5182.4|5202.4|5182.4|5200.9|5180.9|0
1623669000000|2021-06-14 11:10:00|5202.5|5182.5|5201.4|5181.4|5202.7|5182.7|5200.8|5180.8|0
1623669300000|2021-06-14 11:15:00|5200.6|5180.6|5197.3|5177.3|5201|5181|5196.6|5176.6|0
1623669600000|2021-06-14 11:20:00|5197.4|5177.4|5196.1|5176.1|5197.9|5177.9|5194.6|5174.6|0
1623669900000|2021-06-14 11:25:00|5196.5|5176.5|5193.9|5173.9|5196.5|5176.5|5193.9|5173.9|0
1623670200000|2021-06-14 11:30:00|5193.8|5173.8|5194|5174|5195.1|5175.1|5192.8|5172.8|0
1623670500000|2021-06-14 11:35:00|5194.2|5174.2|5194.8|5174.8|5195.2|5175.2|5194|5174|0
1623670800000|2021-06-14 11:40:00|5194.6|5174.6|5194.5|5174.5|5196.2|5176.2|5194.4|5174.4|0
1623671100000|2021-06-14 11:45:00|5194.4|5174.4|5191.3|5171.3|5194.9|5174.9|5190.3|5170.3|0
1623671400000|2021-06-14 11:50:00|5190.9|5170.9|5189.4|5169.4|5191|5171|5189.2|5169.2|0
1623671700000|2021-06-14 11:55:00|5189.5|5169.5|5192.7|5172.7|5193.6|5173.6|5188.3|5168.3|0
1623672000000|2021-06-14 12:00:00|5192.9|5172.9|5195.4|5175.4|5195.5|5175.5|5192.9|5172.9|0
1623672300000|2021-06-14 12:05:00|5195.2|5175.2|5195.7|5175.7|5196.6|5176.6|5195|5175|0
1623672600000|2021-06-14 12:10:00|5195.4|5175.4|5194.9|5174.9|5195.6|5175.6|5194.5|5174.5|0
1623672900000|2021-06-14 12:15:00|5194.8|5174.8|5196|5176|5196.2|5176.2|5194.5|5174.5|0
1623673200000|2021-06-14 12:20:00|5195.9|5175.9|5195.1|5175.1|5195.9|5175.9|5194.1|5174.1|0
1623673500000|2021-06-14 12:25:00|5194.9|5174.9|5194.8|5174.8|5195.6|5175.6|5193.8|5173.8|0
1623673800000|2021-06-14 12:30:00|5195|5175|5195.6|5175.6|5195.7|5175.7|5194.7|5174.7|0
1623674100000|2021-06-14 12:35:00|5195.5|5175.5|5195.4|5175.4|5195.5|5175.5|5193.5|5173.5|0
1623674400000|2021-06-14 12:40:00|5195.8|5175.8|5196.9|5176.9|5197.2|5177.2|5194.3|5174.3|0
1623674700000|2021-06-14 12:45:00|5197.2|5177.2|5197.2|5177.2|5197.6|5177.6|5196.4|5176.4|0
1623675000000|2021-06-14 12:50:00|5197.5|5177.5|5196.2|5176.2|5197.9|5177.9|5195.6|5175.6|0
1623675300000|2021-06-14 12:55:00|5196.3|5176.3|5195.8|5175.8|5197.2|5177.2|5195.7|5175.7|0
1623675600000|2021-06-14 13:00:00|5195.7|5175.7|5196.5|5176.5|5197.2|5177.2|5195.3|5175.3|0
1623675900000|2021-06-14 13:05:00|5196.4|5176.4|5198.4|5178.4|5199.4|5179.4|5196.3|5176.3|0
1623676200000|2021-06-14 13:10:00|5198.6|5178.6|5199.2|5179.2|5199.2|5179.2|5197.2|5177.2|0
1623676500000|2021-06-14 13:15:00|5199.4|5179.4|5202.4|5182.4|5202.5|5182.5|5198.6|5178.6|0
1623676800000|2021-06-14 13:20:00|5202.6|5182.6|5203.4|5183.4|5203.4|5183.4|5201.4|5181.4|0
1623677100000|2021-06-14 13:25:00|5203.6|5183.6|5204.6|5184.6|5204.9|5184.9|5203.6|5183.6|0
1623677400000|2021-06-14 13:30:00|5204.7|5184.7|5210.6|5190.6|5212.4|5192.4|5204|5184|0
1623677700000|2021-06-14 13:35:00|5211|5191|5216.4|5196.4|5216.4|5196.4|5210.8|5190.8|0
1623678000000|2021-06-14 13:40:00|5216.5|5196.5|5218.1|5198.1|5218.2|5198.2|5216.3|5196.3|0
1623678300000|2021-06-14 13:45:00|5217.9|5197.9|5216.7|5196.7|5218|5198|5216.1|5196.1|0
1623678600000|2021-06-14 13:50:00|5216.4|5196.4|5217.5|5197.5|5217.7|5197.7|5215|5195|0
1623678900000|2021-06-14 13:55:00|5217.6|5197.6|5218.7|5198.7|5219.2|5199.2|5217.3|5197.3|0
1623679200000|2021-06-14 14:00:00|5218.6|5198.6|5219.9|5199.9|5219.9|5199.9|5218.5|5198.5|0
1623679500000|2021-06-14 14:05:00|5219.8|5199.8|5222.8|5202.8|5223.9|5203.9|5218.3|5198.3|0
1623679800000|2021-06-14 14:10:00|5222.6|5202.6|5229.6|5209.6|5229.8|5209.8|5222.2|5202.2|0
1623680100000|2021-06-14 14:15:00|5229.8|5209.8|5230.9|5210.9|5231.2|5211.2|5228.9|5208.9|0
1623680400000|2021-06-14 14:20:00|5231.1|5211.1|5230.3|5210.3|5233|5213|5229.6|5209.6|0
1623680700000|2021-06-14 14:25:00|5230|5210|5227.2|5207.2|5230.1|5210.1|5226.6|5206.6|0
1623681000000|2021-06-14 14:30:00|5227|5207|5226.8|5206.8|5227.9|5207.9|5225.8|5205.8|0
1623681300000|2021-06-14 14:35:00|5226.9|5206.9|5230.2|5210.2|5230.2|5210.2|5226.8|5206.8|0
1623681600000|2021-06-14 14:40:00|5230|5210|5230.5|5210.5|5232.6|5212.6|5228.5|5208.5|0
1623681900000|2021-06-14 14:45:00|5230.8|5210.8|5228.3|5208.3|5230.8|5210.8|5226.9|5206.9|0
1623682200000|2021-06-14 14:50:00|5228.4|5208.4|5226.8|5206.8|5228.4|5208.4|5226.8|5206.8|0
1623682500000|2021-06-14 14:55:00|5226.6|5206.6|5226|5206|5227.2|5207.2|5226|5206|0
1623682800000|2021-06-14 15:00:00|5225.9|5205.9|5221.9|5201.9|5226|5206|5221.7|5201.7|0
1623683100000|2021-06-14 15:05:00|5222|5202|5219.5|5199.5|5222|5202|5218.7|5198.7|0
1623683400000|2021-06-14 15:10:00|5219.4|5199.4|5216.9|5196.9|5219.4|5199.4|5216.2|5196.2|0
1623683700000|2021-06-14 15:15:00|5216.8|5196.8|5214.9|5194.9|5217.4|5197.4|5214.8|5194.8|0
1623684000000|2021-06-14 15:20:00|5215|5195|5211.8|5191.8|5215.3|5195.3|5211.3|5191.3|0
1623684300000|2021-06-14 15:25:00|5212.1|5192.1|5209.5|5189.5|5212.7|5192.7|5208.7|5188.7|0
1623684600000|2021-06-14 15:30:00|5227.1|5177.1|5221|5171|5227.1|5177.1|5219.8|5169.8|0
1623684900000|2021-06-14 15:35:00|5221.1|5171.1|5222.3|5172.3|5223.5|5173.5|5221|5171|0
1623685200000|2021-06-14 15:40:00|5222.2|5172.2|5222.3|5172.3|5222.3|5172.3|5221|5171|0
1623685500000|2021-06-14 15:45:00|5222.2|5172.2|5222.3|5172.3|5222.3|5172.3|5221.1|5171.1|0
1623685800000|2021-06-14 15:50:00|5222.4|5172.4|5222.3|5172.3|5223.5|5173.5|5222.3|5172.3|0
1623686100000|2021-06-14 15:55:00|5221.8|5171.8|5222.3|5172.3|5222.3|5172.3|5221.1|5171.1|0
1623686400000|2021-06-14 16:00:00|5222.7|5172.7|5223.5|5173.5|5223.5|5173.5|5222.2|5172.2|0
1623686700000|2021-06-14 16:05:00|5223.4|5173.4|5225.9|5175.9|5225.9|5175.9|5223.4|5173.4|0
1623687300000|2021-06-14 16:15:00|5225.5|5175.5|5227.1|5177.1|5227.1|5177.1|5224.7|5174.7|0
1623687600000|2021-06-14 16:20:00|5227|5177|5225.8|5175.8|5227.1|5177.1|5225.8|5175.8|0
1623687900000|2021-06-14 16:25:00|5225.6|5175.6|5225.8|5175.8|5225.8|5175.8|5224.6|5174.6|0
1623688200000|2021-06-14 16:30:00|5224.6|5174.6|5223.4|5173.4|5225.8|5175.8|5223.3|5173.3|0
1623688500000|2021-06-14 16:35:00|5224.6|5174.6|5223.3|5173.3|5224.6|5174.6|5223.3|5173.3|0
1623688800000|2021-06-14 16:40:00|5223.4|5173.4|5223.3|5173.3|5224.5|5174.5|5222.1|5172.1|0
1623689100000|2021-06-14 16:45:00|5223.4|5173.4|5223.3|5173.3|5223.4|5173.4|5222.1|5172.1|0
1623689700000|2021-06-14 16:55:00|5223.8|5173.8|5223.3|5173.3|5224.5|5174.5|5223.3|5173.3|0
1623690000000|2021-06-14 17:00:00|5223.8|5173.8|5223.3|5173.3|5224.5|5174.5|5223.3|5173.3|0
1623690300000|2021-06-14 17:05:00|5223.8|5173.8|5224.5|5174.5|5224.5|5174.5|5223.8|5173.8|0
1623690600000|2021-06-14 17:10:00|5224.6|5174.6|5224.6|5174.6|5224.6|5174.6|5224.5|5174.5|0
1623690900000|2021-06-14 17:15:00|5224.5|5174.5|5224.5|5174.5|5224.6|5174.6|5224.5|5174.5|0
1623691200000|2021-06-14 17:20:00|5224.6|5174.6|5225.8|5175.8|5225.8|5175.8|5224.5|5174.5|0
1623691500000|2021-06-14 17:25:00|5225.7|5175.7|5224.6|5174.6|5225.8|5175.8|5224.5|5174.5|0
1623691800000|2021-06-14 17:30:00|5225.1|5175.1|5225.9|5175.9|5225.9|5175.9|5224.6|5174.6|0
1623692100000|2021-06-14 17:35:00|5225.8|5175.8|5225.8|5175.8|5225.9|5175.9|5224.6|5174.6|0
1623692400000|2021-06-14 17:40:00|5225.9|5175.9|5225.8|5175.8|5225.9|5175.9|5225.8|5175.8|0
1623692700000|2021-06-14 17:45:00|5225.9|5175.9|5227|5177|5227.1|5177.1|5225.8|5175.8|0
1623693000000|2021-06-14 17:50:00|5227.1|5177.1|5227|5177|5227.1|5177.1|5227|5177|0
1623693300000|2021-06-14 17:55:00|5226.6|5176.6|5224.6|5174.6|5226.6|5176.6|5224.6|5174.6|0
1623693600000|2021-06-14 18:00:00|5225.1|5175.1|5224.6|5174.6|5225.8|5175.8|5224.5|5174.5|0
1623693900000|2021-06-14 18:05:00|5225.1|5175.1|5225.7|5175.7|5225.8|5175.8|5225.1|5175.1|0
1623694200000|2021-06-14 18:10:00|5225.8|5175.8|5225.8|5175.8|5225.8|5175.8|5224.6|5174.6|0
1623694500000|2021-06-14 18:15:00|5225.7|5175.7|5225.8|5175.8|5225.8|5175.8|5225.7|5175.7|0
1623694800000|2021-06-14 18:20:00|5225.7|5175.7|5225.8|5175.8|5225.8|5175.8|5225.7|5175.7|0
1623695100000|2021-06-14 18:25:00|5225.7|5175.7|5224.5|5174.5|5225.8|5175.8|5224.5|5174.5|0
1623695400000|2021-06-14 18:30:00|5224.6|5174.6|5224.6|5174.6|5224.6|5174.6|5224.5|5174.5|0
1623695700000|2021-06-14 18:35:00|5224.5|5174.5|5224.6|5174.6|5224.6|5174.6|5224.5|5174.5|0
1623696000000|2021-06-14 18:40:00|5225.8|5175.8|5227.1|5177.1|5227.1|5177.1|5225.8|5175.8|0
1623696300000|2021-06-14 18:45:00|5228.3|5178.3|5228.3|5178.3|5228.3|5178.3|5228.3|5178.3|0
1623696600000|2021-06-14 18:50:00|5228.2|5178.2|5228.3|5178.3|5228.3|5178.3|5227|5177|0
1623696900000|2021-06-14 18:55:00|5228.2|5178.2|5228.3|5178.3|5228.3|5178.3|5228.2|5178.2|0
1623697200000|2021-06-14 19:00:00|5228.2|5178.2|5229.5|5179.5|5229.6|5179.6|5228.2|5178.2|0
1623697500000|2021-06-14 19:05:00|5229.1|5179.1|5228.3|5178.3|5229.5|5179.5|5228.2|5178.2|0
1623697800000|2021-06-14 19:10:00|5228.2|5178.2|5228.2|5178.2|5229.5|5179.5|5228.2|5178.2|0
1623698100000|2021-06-14 19:15:00|5228.3|5178.3|5228.2|5178.2|5229.4|5179.4|5228.2|5178.2|0
1623698400000|2021-06-14 19:20:00|5228.7|5178.7|5229.5|5179.5|5229.5|5179.5|5228.7|5178.7|0
1623698700000|2021-06-14 19:25:00|5230|5180|5230.8|5180.8|5230.8|5180.8|5229.5|5179.5|0
1623699000000|2021-06-14 19:30:00|5230.3|5180.3|5229.6|5179.6|5230.8|5180.8|5229.6|5179.6|0
1623699300000|2021-06-14 19:35:00|5229.7|5179.7|5230.9|5180.9|5230.9|5180.9|5229.6|5179.6|0
1623699600000|2021-06-14 19:40:00|5231.4|5181.4|5232.2|5182.2|5232.3|5182.3|5231.4|5181.4|0
1623699900000|2021-06-14 19:45:00|5232.3|5182.3|5234.7|5184.7|5234.7|5184.7|5232.2|5182.2|0
1623700200000|2021-06-14 19:50:00|5234.6|5184.6|5236.2|5186.2|5236.2|5186.2|5233.4|5183.4|0
1623700500000|2021-06-14 19:55:00|5236.7|5186.7|5238.1|5188.1|5238.1|5188.1|5236.1|5186.1|0
1623700800000|2021-06-14 20:00:00|5239.6|5189.6|5239.6|5189.6|5240.7|5190.7|5238.2|5188.2|0
1623701100000|2021-06-14 20:05:00|5239.5|5189.5|5237.4|5187.4|5239.5|5189.5|5236.8|5186.8|0
1623701400000|2021-06-14 20:10:00|5237.7|5187.7|5238.3|5188.3|5238.8|5188.8|5237|5187|0
1623701700000|2021-06-14 20:15:00|5238.4|5188.4|5238.2|5188.2|5238.4|5188.4|5238|5188|0
1623702000000|2021-06-14 20:20:00|5238.3|5188.3|5238.6|5188.6|5238.8|5188.8|5238.3|5188.3|0
1623702300000|2021-06-14 20:25:00|5238.5|5188.5|5238.9|5188.9|5238.9|5188.9|5238.5|5188.5|0
1623702600000|2021-06-14 20:30:00|5238.1|5188.1|5237.5|5187.5|5238.6|5188.6|5237.2|5187.2|0
1623702900000|2021-06-14 20:35:00|5237.2|5187.2|5237.8|5187.8|5238.1|5188.1|5237.2|5187.2|0
1623703200000|2021-06-14 20:40:00|5238.1|5188.1|5237.5|5187.5|5238.1|5188.1|5236.7|5186.7|0
1623703500000|2021-06-14 20:45:00|5237.6|5187.6|5237.5|5187.5|5237.8|5187.8|5236.9|5186.9|0
1623703800000|2021-06-14 20:50:00|5237.2|5187.2|5237.8|5187.8|5238.3|5188.3|5237.2|5187.2|0
1623704100000|2021-06-14 20:55:00|5238.1|5188.1|5238.3|5188.3|5238.3|5188.3|5236.9|5186.9|0
1623704400000|2021-06-14 21:00:00|5238.2|5188.2|5238.2|5188.2|5238.3|5188.3|5238.1|5188.1|0
1623704700000|2021-06-14 21:05:00|5238.1|5188.1|5237.9|5187.9|5238.2|5188.2|5237.9|5187.9|0
1623705000000|2021-06-14 21:10:00|5238.1|5188.1|5238.3|5188.3|5238.5|5188.5|5238.1|5188.1|0
1623705300000|2021-06-14 21:15:00|5238.4|5188.4|5238.4|5188.4|5238.5|5188.5|5238.4|5188.4|0
1623705600000|2021-06-14 21:20:00|5238.3|5188.3|5238.4|5188.4|5238.4|5188.4|5238.3|5188.3|0
1623705900000|2021-06-14 21:25:00|5238.3|5188.3|5238.7|5188.7|5238.7|5188.7|5238.3|5188.3|0
1623706200000|2021-06-14 21:30:00|5238.6|5188.6|5238.6|5188.6|5238.6|5188.6|5238.5|5188.5|0
1623706500000|2021-06-14 21:35:00|5238.7|5188.7|5238.3|5188.3|5239|5189|5238.3|5188.3|0
1623706800000|2021-06-14 21:40:00|5238.2|5188.2|5238.4|5188.4|5238.4|5188.4|5238.2|5188.2|0
1623707100000|2021-06-14 21:45:00|5238.3|5188.3|5238.2|5188.2|5238.3|5188.3|5238.1|5188.1|0
1623707400000|2021-06-14 21:50:00|5238.4|5188.4|5238.3|5188.3|5238.5|5188.5|5238.2|5188.2|0
1623707700000|2021-06-14 21:55:00|5238.2|5188.2|5238.3|5188.3|5238.3|5188.3|5238.2|5188.2|0
1623708000000|2021-06-14 22:00:00|5238.1|5188.1|5235.7|5185.7|5238.9|5188.9|5235.7|5185.7|0
1623708300000|2021-06-14 22:05:00|5235.6|5185.6|5235.7|5185.7|5235.7|5185.7|5235.2|5185.2|0
1623708600000|2021-06-14 22:10:00|5235.9|5185.9|5235.7|5185.7|5236.4|5186.4|5235.4|5185.4|0
1623708900000|2021-06-14 22:15:00|5235.5|5185.5|5236.3|5186.3|5236.3|5186.3|5235.4|5185.4|0
1623709200000|2021-06-14 22:20:00|5236|5186|5235.7|5185.7|5236|5186|5235.5|5185.5|0
1623709500000|2021-06-14 22:25:00|5236|5186|5236.5|5186.5|5236.5|5186.5|5235.7|5185.7|0
1623709800000|2021-06-14 22:30:00|5236.4|5186.4|5236.8|5186.8|5236.9|5186.9|5236.3|5186.3|0
1623710100000|2021-06-14 22:35:00|5236.9|5186.9|5236.3|5186.3|5237|5187|5236.3|5186.3|0
1623710400000|2021-06-14 22:40:00|5236.2|5186.2|5236.8|5186.8|5236.8|5186.8|5236.2|5186.2|0
1623710700000|2021-06-14 22:45:00|5237|5187|5236.5|5186.5|5237|5187|5236.5|5186.5|0
1623711000000|2021-06-14 22:50:00|5236.3|5186.3|5236.3|5186.3|5236.3|5186.3|5236|5186|0
1623711300000|2021-06-14 22:55:00|5236.4|5186.4|5236.5|5186.5|5236.5|5186.5|5236.3|5186.3|0
1623711600000|2021-06-14 23:00:00|5236.4|5186.4|5237.9|5187.9|5238.2|5188.2|5236.4|5186.4|0
1623711900000|2021-06-14 23:05:00|5237.8|5187.8|5237.8|5187.8|5237.9|5187.9|5237|5187|0
1623712200000|2021-06-14 23:10:00|5237.7|5187.7|5237.4|5187.4|5237.8|5187.8|5237.4|5187.4|0
1623712500000|2021-06-14 23:15:00|5237|5187|5237.7|5187.7|5237.7|5187.7|5237|5187|0
1623712800000|2021-06-14 23:20:00|5237.5|5187.5|5237|5187|5237.7|5187.7|5237|5187|0
1623713100000|2021-06-14 23:25:00|5237.1|5187.1|5237.4|5187.4|5237.5|5187.5|5237.1|5187.1|0
1623713400000|2021-06-14 23:30:00|5237.7|5187.7|5237.7|5187.7|5237.7|5187.7|5237.7|5187.7|0
1623713700000|2021-06-14 23:35:00|5237.9|5187.9|5238.2|5188.2|5238.2|5188.2|5237.7|5187.7|0
1623714000000|2021-06-14 23:40:00|5237.9|5187.9|5237.9|5187.9|5238.2|5188.2|5237.9|5187.9|0
1623714300000|2021-06-14 23:45:00|5238.1|5188.1|5238.2|5188.2|5238.8|5188.8|5237.9|5187.9|0
1623714600000|2021-06-14 23:50:00|5238.3|5188.3|5236.8|5186.8|5238.4|5188.4|5236.8|5186.8|0
1623714900000|2021-06-14 23:55:00|5236.7|5186.7|5236.3|5186.3|5236.8|5186.8|5236|5186|0
1623715200000|2021-06-15 00:00:00|5236.4|5186.4|5238.2|5188.2|5239.1|5189.1|5236|5186|0
1623715500000|2021-06-15 00:05:00|5238.3|5188.3|5240.7|5190.7|5240.7|5190.7|5237.7|5187.7|0
1623715800000|2021-06-15 00:10:00|5240.6|5190.6|5240.7|5190.7|5241.2|5191.2|5240.2|5190.2|0
1623716100000|2021-06-15 00:15:00|5240.9|5190.9|5239.3|5189.3|5241.7|5191.7|5238.2|5188.2|0
1623716400000|2021-06-15 00:20:00|5238.7|5188.7|5238.1|5188.1|5239.3|5189.3|5238.1|5188.1|0
1623716700000|2021-06-15 00:25:00|5239.3|5189.3|5240.6|5190.6|5241.8|5191.8|5239.3|5189.3|0
1623717000000|2021-06-15 00:30:00|5240.8|5190.8|5243|5193|5243|5193|5240.8|5190.8|0
1623717300000|2021-06-15 00:35:00|5242.5|5192.5|5243|5193|5244.2|5194.2|5241.8|5191.8|0
1623717600000|2021-06-15 00:40:00|5242.8|5192.8|5244.3|5194.3|5244.3|5194.3|5241.8|5191.8|0
1623717900000|2021-06-15 00:45:00|5244.2|5194.2|5243|5193|5244.3|5194.3|5243|5193|0
1623718200000|2021-06-15 00:50:00|5242.5|5192.5|5243|5193|5243|5193|5241.8|5191.8|0
1623718500000|2021-06-15 00:55:00|5243.5|5193.5|5245.4|5195.4|5245.4|5195.4|5243|5193|0
1623718800000|2021-06-15 01:00:00|5246.6|5196.6|5246.6|5196.6|5246.7|5196.7|5245.4|5195.4|0
1623719100000|2021-06-15 01:05:00|5246.7|5196.7|5246.7|5196.7|5247.2|5197.2|5246.6|5196.6|0
1623719400000|2021-06-15 01:10:00|5247.1|5197.1|5247.9|5197.9|5247.9|5197.9|5246.6|5196.6|0
1623719700000|2021-06-15 01:15:00|5248.4|5198.4|5249.1|5199.1|5249.1|5199.1|5247.9|5197.9|0
1623720000000|2021-06-15 01:20:00|5248.7|5198.7|5247.9|5197.9|5249.1|5199.1|5247.9|5197.9|0
1623720300000|2021-06-15 01:25:00|5247.4|5197.4|5247.8|5197.8|5247.9|5197.9|5246.7|5196.7|0
1623720600000|2021-06-15 01:30:00|5247.9|5197.9|5245.4|5195.4|5247.9|5197.9|5245.4|5195.4|0
1623720900000|2021-06-15 01:35:00|5245.9|5195.9|5246.6|5196.6|5246.6|5196.6|5245.3|5195.3|0
1623721200000|2021-06-15 01:40:00|5246.1|5196.1|5245.3|5195.3|5246.6|5196.6|5245.3|5195.3|0
1623721500000|2021-06-15 01:45:00|5245.8|5195.8|5245.3|5195.3|5246.5|5196.5|5245.3|5195.3|0
1623722100000|2021-06-15 01:55:00|5244.8|5194.8|5244.1|5194.1|5245.3|5195.3|5244.1|5194.1|0
1623722400000|2021-06-15 02:00:00|5243.6|5193.6|5241.7|5191.7|5243.6|5193.6|5240.5|5190.5|0
1623722700000|2021-06-15 02:05:00|5242.3|5192.3|5242.9|5192.9|5242.9|5192.9|5241.7|5191.7|0
1623723000000|2021-06-15 02:10:00|5243|5193|5243.5|5193.5|5244.1|5194.1|5242.9|5192.9|0
1623723300000|2021-06-15 02:15:00|5243.3|5193.3|5242.9|5192.9|5244.1|5194.1|5242.9|5192.9|0
1623723600000|2021-06-15 02:20:00|5242.3|5192.3|5244.1|5194.1|5244.1|5194.1|5242.3|5192.3|0
1623723900000|2021-06-15 02:25:00|5243.7|5193.7|5244.2|5194.2|5244.2|5194.2|5242.9|5192.9|0
1623724200000|2021-06-15 02:30:00|5244.4|5194.4|5244.2|5194.2|5245.4|5195.4|5244.2|5194.2|0
1623724500000|2021-06-15 02:35:00|5244.7|5194.7|5245.4|5195.4|5245.4|5195.4|5244.7|5194.7|0
1623724800000|2021-06-15 02:40:00|5245.2|5195.2|5245.4|5195.4|5245.4|5195.4|5244.8|5194.8|0
1623725100000|2021-06-15 02:45:00|5245.9|5195.9|5246.6|5196.6|5246.6|5196.6|5245.9|5195.9|0
1623725400000|2021-06-15 02:50:00|5246.2|5196.2|5245.4|5195.4|5246.6|5196.6|5245.4|5195.4|0
1623726000000|2021-06-15 03:00:00|5245.3|5195.3|5245.4|5195.4|5245.4|5195.4|5244.1|5194.1|0
1623726300000|2021-06-15 03:05:00|5245.3|5195.3|5245.4|5195.4|5245.4|5195.4|5244.2|5194.2|0
1623726600000|2021-06-15 03:10:00|5245.3|5195.3|5245.4|5195.4|5245.4|5195.4|5244.2|5194.2|0
1623726900000|2021-06-15 03:15:00|5245.3|5195.3|5245.4|5195.4|5245.4|5195.4|5245.3|5195.3|0
1623727500000|2021-06-15 03:25:00|5246.6|5196.6|5245.4|5195.4|5246.6|5196.6|5245.4|5195.4|0
1623727800000|2021-06-15 03:30:00|5245.6|5195.6|5247.8|5197.8|5247.8|5197.8|5245.4|5195.4|0
1623728100000|2021-06-15 03:35:00|5247.9|5197.9|5249.1|5199.1|5249.1|5199.1|5247.8|5197.8|0
1623728400000|2021-06-15 03:40:00|5248.6|5198.6|5249|5199|5249.1|5199.1|5247.9|5197.9|0
1623728700000|2021-06-15 03:45:00|5249.1|5199.1|5250.3|5200.3|5251.5|5201.5|5249.1|5199.1|0
1623729000000|2021-06-15 03:50:00|5250.2|5200.2|5251.5|5201.5|5251.5|5201.5|5250.2|5200.2|0
1623729300000|2021-06-15 03:55:00|5251.4|5201.4|5249|5199|5251.4|5201.4|5249|5199|0
1623729600000|2021-06-15 04:00:00|5249.1|5199.1|5249|5199|5250.3|5200.3|5249|5199|0
1623729900000|2021-06-15 04:05:00|5249.5|5199.5|5249.1|5199.1|5250.2|5200.2|5249|5199|0
1623730200000|2021-06-15 04:10:00|5249.5|5199.5|5250.3|5200.3|5250.3|5200.3|5249.5|5199.5|0
1623730500000|2021-06-15 04:15:00|5250.2|5200.2|5249.1|5199.1|5250.3|5200.3|5249.1|5199.1|0
1623731100000|2021-06-15 04:25:00|5249|5199|5249.1|5199.1|5249.1|5199.1|5249|5199|0
1623731400000|2021-06-15 04:30:00|5249|5199|5249|5199|5249|5199|5249|5199|0
1623732000000|2021-06-15 04:40:00|5249.5|5199.5|5250.2|5200.2|5250.2|5200.2|5249.5|5199.5|0
1623732300000|2021-06-15 04:45:00|5250|5200|5249.1|5199.1|5250.2|5200.2|5249|5199|0
1623732600000|2021-06-15 04:50:00|5249|5199|5250.2|5200.2|5250.2|5200.2|5249|5199|0
1623732900000|2021-06-15 04:55:00|5249.8|5199.8|5250.2|5200.2|5250.2|5200.2|5249|5199|0
1623733200000|2021-06-15 05:00:00|5249.8|5199.8|5250.3|5200.3|5250.3|5200.3|5249|5199|0
1623733500000|2021-06-15 05:05:00|5250.2|5200.2|5247.8|5197.8|5250.3|5200.3|5247.8|5197.8|0
1623733800000|2021-06-15 05:10:00|5248.3|5198.3|5247.8|5197.8|5249|5199|5247.8|5197.8|0
1623734100000|2021-06-15 05:15:00|5248.3|5198.3|5247.8|5197.8|5249|5199|5247.8|5197.8|0
1623734400000|2021-06-15 05:20:00|5247.9|5197.9|5247.9|5197.9|5247.9|5197.9|5247.8|5197.8|0
1623734700000|2021-06-15 05:25:00|5247.8|5197.8|5247.8|5197.8|5247.8|5197.8|5247.8|5197.8|0
1623735000000|2021-06-15 05:30:00|5247.9|5197.9|5249|5199|5249.1|5199.1|5247.8|5197.8|0
1623735300000|2021-06-15 05:35:00|5248.6|5198.6|5247.8|5197.8|5249|5199|5247.8|5197.8|0
1623735900000|2021-06-15 05:45:00|5247.9|5197.9|5246.7|5196.7|5247.9|5197.9|5246.6|5196.6|0
1623736200000|2021-06-15 05:50:00|5247.1|5197.1|5247.9|5197.9|5247.9|5197.9|5247.1|5197.1|0
1623736500000|2021-06-15 05:55:00|5248.4|5198.4|5249.2|5199.2|5249.2|5199.2|5247.9|5197.9|0
1623736800000|2021-06-15 06:00:00|5249.1|5199.1|5245.5|5195.5|5249.1|5199.1|5245.5|5195.5|0
1623737100000|2021-06-15 06:05:00|5246.1|5196.1|5245.5|5195.5|5246.1|5196.1|5245.5|5195.5|0
1623737400000|2021-06-15 06:10:00|5245.1|5195.1|5244.3|5194.3|5245.1|5195.1|5244.3|5194.3|0
1623737700000|2021-06-15 06:15:00|5244.8|5194.8|5245.5|5195.5|5245.5|5195.5|5244.8|5194.8|0
1623738000000|2021-06-15 06:20:00|5246|5196|5247.9|5197.9|5248|5198|5245.5|5195.5|0
1623738300000|2021-06-15 06:25:00|5248|5198|5248.2|5198.2|5248.2|5198.2|5246.8|5196.8|0
1623738600000|2021-06-15 06:30:00|5248.1|5198.1|5248.1|5198.1|5248.1|5198.1|5246.9|5196.9|0
1623738900000|2021-06-15 06:35:00|5247.9|5197.9|5248.1|5198.1|5248.1|5198.1|5246.9|5196.9|0
1623739200000|2021-06-15 06:40:00|5248|5198|5248.1|5198.1|5248.1|5198.1|5246.8|5196.8|0
1623739500000|2021-06-15 06:45:00|5248.2|5198.2|5248.1|5198.1|5249.4|5199.4|5248.1|5198.1|0
1623739800000|2021-06-15 06:50:00|5248.2|5198.2|5250.6|5200.6|5250.6|5200.6|5248.1|5198.1|0
1623740100000|2021-06-15 06:55:00|5250.5|5200.5|5250.5|5200.5|5251.7|5201.7|5250.5|5200.5|0
1623740400000|2021-06-15 07:00:00|5250|5200|5248.1|5198.1|5250.5|5200.5|5244.4|5194.4|0
1623740700000|2021-06-15 07:05:00|5248.5|5198.5|5218.1|5198.1|5250.5|5206.5|5218.1|5198.1|0
1623741000000|2021-06-15 07:10:00|5218|5198|5215|5195|5220.5|5200.5|5214.8|5194.8|0
1623741300000|2021-06-15 07:15:00|5214.3|5194.3|5223.3|5203.3|5223.3|5203.3|5214.3|5194.3|0
1623741600000|2021-06-15 07:20:00|5223.1|5203.1|5217.6|5197.6|5223.7|5203.7|5217.6|5197.6|0
1623741900000|2021-06-15 07:25:00|5217.9|5197.9|5223.2|5203.2|5223.4|5203.4|5217.4|5197.4|0
1623742200000|2021-06-15 07:30:00|5222.8|5202.8|5219.4|5199.4|5223.1|5203.1|5219.4|5199.4|0
1623742500000|2021-06-15 07:35:00|5219.3|5199.3|5219.4|5199.4|5220|5200|5216.7|5196.7|0
1623742800000|2021-06-15 07:40:00|5219.2|5199.2|5221.7|5201.7|5221.9|5201.9|5218.6|5198.6|0
1623743100000|2021-06-15 07:45:00|5221.6|5201.6|5224.6|5204.6|5224.9|5204.9|5221.6|5201.6|0
1623743400000|2021-06-15 07:50:00|5224.8|5204.8|5223.1|5203.1|5224.9|5204.9|5222.2|5202.2|0
1623743700000|2021-06-15 07:55:00|5223|5203|5219|5199|5223.2|5203.2|5218.2|5198.2|0
1623744000000|2021-06-15 08:00:00|5218.7|5198.7|5212.8|5192.8|5218.7|5198.7|5212.6|5192.6|0
1623744300000|2021-06-15 08:05:00|5212.7|5192.7|5204.5|5184.5|5212.7|5192.7|5204.3|5184.3|0
1623744600000|2021-06-15 08:10:00|5204.8|5184.8|5203.5|5183.5|5205|5185|5201.7|5181.7|0
1623744900000|2021-06-15 08:15:00|5203.4|5183.4|5199.4|5179.4|5203.6|5183.6|5199.4|5179.4|0
1623745200000|2021-06-15 08:20:00|5199.3|5179.3|5196.4|5176.4|5199.3|5179.3|5193.8|5173.8|0
1623745500000|2021-06-15 08:25:00|5196.1|5176.1|5194.2|5174.2|5197.5|5177.5|5194|5174|0
1623745800000|2021-06-15 08:30:00|5194.4|5174.4|5192.6|5172.6|5196.3|5176.3|5192.4|5172.4|0
1623746100000|2021-06-15 08:35:00|5192.8|5172.8|5197.2|5177.2|5197.9|5177.9|5192.8|5172.8|0
1623746400000|2021-06-15 08:40:00|5197.3|5177.3|5198.6|5178.6|5198.9|5178.9|5195.8|5175.8|0
1623746700000|2021-06-15 08:45:00|5199.5|5179.5|5204.1|5184.1|5205.1|5185.1|5199.2|5179.2|0
1623747000000|2021-06-15 08:50:00|5204|5184|5204.4|5184.4|5205|5185|5200.5|5180.5|0
1623747300000|2021-06-15 08:55:00|5204.7|5184.7|5207.7|5187.7|5208.1|5188.1|5204.7|5184.7|0
1623747600000|2021-06-15 09:00:00|5207.6|5187.6|5208.3|5188.3|5209|5189|5205.9|5185.9|0
1623747900000|2021-06-15 09:05:00|5208.4|5188.4|5203.6|5183.6|5209.4|5189.4|5203.2|5183.2|0
1623748200000|2021-06-15 09:10:00|5203.8|5183.8|5203.5|5183.5|5205.5|5185.5|5203.4|5183.4|0
1623748500000|2021-06-15 09:15:00|5203.2|5183.2|5204.4|5184.4|5205|5185|5202.9|5182.9|0
1623748800000|2021-06-15 09:20:00|5204.9|5184.9|5205.2|5185.2|5205.4|5185.4|5203.6|5183.6|0
1623749100000|2021-06-15 09:25:00|5205|5185|5210.4|5190.4|5211.5|5191.5|5204.9|5184.9|0
1623749400000|2021-06-15 09:30:00|5210.3|5190.3|5206.8|5186.8|5210.3|5190.3|5206.8|5186.8|0
1623749700000|2021-06-15 09:35:00|5206.7|5186.7|5205.5|5185.5|5206.7|5186.7|5203.8|5183.8|0
1623750000000|2021-06-15 09:40:00|5205.6|5185.6|5205.4|5185.4|5207.5|5187.5|5205.3|5185.3|0
1623750300000|2021-06-15 09:45:00|5205.3|5185.3|5203.9|5183.9|5205.9|5185.9|5203.9|5183.9|0
1623750600000|2021-06-15 09:50:00|5203.8|5183.8|5200.5|5180.5|5203.9|5183.9|5198.1|5178.1|0
1623750900000|2021-06-15 09:55:00|5200.7|5180.7|5203.5|5183.5|5203.5|5183.5|5199.3|5179.3|0
1623751200000|2021-06-15 10:00:00|5203.2|5183.2|5205.4|5185.4|5205.5|5185.5|5203|5183|0
1623751500000|2021-06-15 10:05:00|5204.2|5184.2|5201.7|5181.7|5204.9|5184.9|5201|5181|0
1623751800000|2021-06-15 10:10:00|5201.6|5181.6|5201.6|5181.6|5202.1|5182.1|5200.7|5180.7|0
1623752100000|2021-06-15 10:15:00|5201.9|5181.9|5205.3|5185.3|5205.5|5185.5|5201.9|5181.9|0
1623752400000|2021-06-15 10:20:00|5205|5185|5202.3|5182.3|5205|5185|5202.3|5182.3|0
1623752700000|2021-06-15 10:25:00|5202.9|5182.9|5207.7|5187.7|5207.7|5187.7|5202.9|5182.9|0
1623753000000|2021-06-15 10:30:00|5207.6|5187.6|5202.7|5182.7|5207.6|5187.6|5202.7|5182.7|0
1623753300000|2021-06-15 10:35:00|5202.6|5182.6|5205.4|5185.4|5206|5186|5202.5|5182.5|0
1623753600000|2021-06-15 10:40:00|5205.2|5185.2|5208.2|5188.2|5208.3|5188.3|5205.2|5185.2|0
1623753900000|2021-06-15 10:45:00|5208.1|5188.1|5209.9|5189.9|5209.9|5189.9|5208|5188|0
1623754200000|2021-06-15 10:50:00|5209.5|5189.5|5208.4|5188.4|5209.6|5189.6|5207.9|5187.9|0
1623754500000|2021-06-15 10:55:00|5208.5|5188.5|5209.9|5189.9|5209.9|5189.9|5208.4|5188.4|0
1623754800000|2021-06-15 11:00:00|5209.8|5189.8|5209.4|5189.4|5210|5190|5209|5189|0
1623755100000|2021-06-15 11:05:00|5209.5|5189.5|5210.5|5190.5|5211.4|5191.4|5209.5|5189.5|0
1623755400000|2021-06-15 11:10:00|5210.6|5190.6|5210.7|5190.7|5211.9|5191.9|5210.5|5190.5|0
1623755700000|2021-06-15 11:15:00|5210.5|5190.5|5212.1|5192.1|5212.7|5192.7|5210.3|5190.3|0
1623756000000|2021-06-15 11:20:00|5212.2|5192.2|5213.5|5193.5|5213.6|5193.6|5212.1|5192.1|0
1623756300000|2021-06-15 11:25:00|5213.6|5193.6|5211.8|5191.8|5213.6|5193.6|5211.8|5191.8|0
1623756600000|2021-06-15 11:30:00|5212|5192|5212|5192|5212.7|5192.7|5211.9|5191.9|0
1623756900000|2021-06-15 11:35:00|5211.9|5191.9|5207.6|5187.6|5211.9|5191.9|5207.6|5187.6|0
1623757200000|2021-06-15 11:40:00|5207.7|5187.7|5205.6|5185.6|5207.8|5187.8|5205.6|5185.6|0
1623757500000|2021-06-15 11:45:00|5205.8|5185.8|5208.5|5188.5|5208.8|5188.8|5205.8|5185.8|0
1623757800000|2021-06-15 11:50:00|5208.2|5188.2|5208.9|5188.9|5209.2|5189.2|5206.4|5186.4|0
1623758100000|2021-06-15 11:55:00|5209|5189|5209.8|5189.8|5210.3|5190.3|5208.7|5188.7|0
1623758400000|2021-06-15 12:00:00|5209.6|5189.6|5207|5187|5209.7|5189.7|5207|5187|0
1623758700000|2021-06-15 12:05:00|5206.3|5186.3|5207|5187|5207.5|5187.5|5203.9|5183.9|0
1623759000000|2021-06-15 12:10:00|5207.1|5187.1|5207.2|5187.2|5208.1|5188.1|5206.3|5186.3|0
1623759300000|2021-06-15 12:15:00|5207.1|5187.1|5207.4|5187.4|5208.3|5188.3|5206.8|5186.8|0
1623759600000|2021-06-15 12:20:00|5207.3|5187.3|5210.3|5190.3|5210.3|5190.3|5207.3|5187.3|0
1623759900000|2021-06-15 12:25:00|5210.1|5190.1|5210|5190|5210.7|5190.7|5208.8|5188.8|0
1623760200000|2021-06-15 12:30:00|5210.1|5190.1|5213.1|5193.1|5213.6|5193.6|5208.6|5188.6|0
1623760500000|2021-06-15 12:35:00|5213.3|5193.3|5213|5193|5214|5194|5212.8|5192.8|0
1623760800000|2021-06-15 12:40:00|5212.5|5192.5|5211.7|5191.7|5212.7|5192.7|5211.3|5191.3|0
1623761100000|2021-06-15 12:45:00|5211.5|5191.5|5210.6|5190.6|5211.7|5191.7|5209.7|5189.7|0
1623761400000|2021-06-15 12:50:00|5210.2|5190.2|5207.9|5187.9|5210.6|5190.6|5207.7|5187.7|0
1623761700000|2021-06-15 12:55:00|5207.8|5187.8|5211.3|5191.3|5211.3|5191.3|5207.8|5187.8|0
1623762000000|2021-06-15 13:00:00|5211.5|5191.5|5210.6|5190.6|5211.6|5191.6|5209|5189|0
1623762300000|2021-06-15 13:05:00|5210.7|5190.7|5210.4|5190.4|5211.2|5191.2|5210.1|5190.1|0
1623762600000|2021-06-15 13:10:00|5211.2|5191.2|5213.6|5193.6|5213.6|5193.6|5210.8|5190.8|0
1623762900000|2021-06-15 13:15:00|5213.7|5193.7|5215.9|5195.9|5216.4|5196.4|5213.7|5193.7|0
1623763200000|2021-06-15 13:20:00|5215.8|5195.8|5214.5|5194.5|5215.8|5195.8|5214.4|5194.4|0
1623763500000|2021-06-15 13:25:00|5214.4|5194.4|5215|5195|5215.3|5195.3|5214.1|5194.1|0
1623763800000|2021-06-15 13:30:00|5214.9|5194.9|5217.5|5197.5|5222.9|5202.9|5213.7|5193.7|0
1623764100000|2021-06-15 13:35:00|5217.7|5197.7|5212.9|5192.9|5219.6|5199.6|5212.2|5192.2|0
1623764400000|2021-06-15 13:40:00|5213.1|5193.1|5215.1|5195.1|5215.8|5195.8|5212.1|5192.1|0
1623764700000|2021-06-15 13:45:00|5215.2|5195.2|5212.9|5192.9|5215.4|5195.4|5210.9|5190.9|0
1623765000000|2021-06-15 13:50:00|5212.7|5192.7|5211.6|5191.6|5213.5|5193.5|5210.7|5190.7|0
1623765300000|2021-06-15 13:55:00|5211.5|5191.5|5212|5192|5212.3|5192.3|5208.6|5188.6|0
1623765600000|2021-06-15 14:00:00|5212.4|5192.4|5213.4|5193.4|5215.3|5195.3|5212.1|5192.1|0
1623765900000|2021-06-15 14:05:00|5213.2|5193.2|5215.7|5195.7|5216.8|5196.8|5213.2|5193.2|0
1623766200000|2021-06-15 14:10:00|5215.8|5195.8|5212.7|5192.7|5216.4|5196.4|5211.5|5191.5|0
1623766500000|2021-06-15 14:15:00|5212.9|5192.9|5216.5|5196.5|5216.5|5196.5|5212.9|5192.9|0
1623766800000|2021-06-15 14:20:00|5216.1|5196.1|5214.6|5194.6|5217.9|5197.9|5214.5|5194.5|0
1623767100000|2021-06-15 14:25:00|5214.7|5194.7|5210.6|5190.6|5215|5195|5210|5190|0
1623767400000|2021-06-15 14:30:00|5210.7|5190.7|5215.2|5195.2|5215.8|5195.8|5210|5190|0
1623767700000|2021-06-15 14:35:00|5215.3|5195.3|5218.2|5198.2|5218.4|5198.4|5214.8|5194.8|0
1623768000000|2021-06-15 14:40:00|5218.4|5198.4|5216.4|5196.4|5219.8|5199.8|5216.4|5196.4|0
1623768300000|2021-06-15 14:45:00|5216.1|5196.1|5210.9|5190.9|5216.2|5196.2|5210.8|5190.8|0
1623768600000|2021-06-15 14:50:00|5211.1|5191.1|5210.4|5190.4|5211.7|5191.7|5209.6|5189.6|0
1623768900000|2021-06-15 14:55:00|5210.5|5190.5|5211.5|5191.5|5212|5192|5210.3|5190.3|0
1623769200000|2021-06-15 15:00:00|5211.4|5191.4|5211.8|5191.8|5211.9|5191.9|5210.3|5190.3|0
1623769500000|2021-06-15 15:05:00|5211.6|5191.6|5214.3|5194.3|5214.3|5194.3|5211.3|5191.3|0
1623769800000|2021-06-15 15:10:00|5213.9|5193.9|5216.9|5196.9|5216.9|5196.9|5213.2|5193.2|0
1623770100000|2021-06-15 15:15:00|5216.7|5196.7|5218.9|5198.9|5219.2|5199.2|5216.7|5196.7|0
1623770400000|2021-06-15 15:20:00|5218.3|5198.3|5214.8|5194.8|5218.6|5198.6|5214.5|5194.5|0
1623770700000|2021-06-15 15:25:00|5215|5195|5215.1|5195.1|5217.1|5197.1|5214.9|5194.9|0
1623771000000|2021-06-15 15:30:00|5231.6|5181.6|5227.9|5177.9|5231.6|5181.6|5226.6|5176.6|0
1623771300000|2021-06-15 15:35:00|5227.8|5177.8|5225.3|5175.3|5227.9|5177.9|5225.3|5175.3|0
1623771600000|2021-06-15 15:40:00|5225.4|5175.4|5227.9|5177.9|5227.9|5177.9|5225.3|5175.3|0
1623772200000|2021-06-15 15:50:00|5227.8|5177.8|5226.6|5176.6|5227.8|5177.8|5226.5|5176.5|0
1623772500000|2021-06-15 15:55:00|5226.7|5176.7|5227.9|5177.9|5227.9|5177.9|5226.7|5176.7|0
1623772800000|2021-06-15 16:00:00|5228.4|5178.4|5229.2|5179.2|5229.2|5179.2|5228.4|5178.4|0
1623773100000|2021-06-15 16:05:00|5229.1|5179.1|5229.2|5179.2|5229.2|5179.2|5229.1|5179.1|0
1623773400000|2021-06-15 16:10:00|5229.5|5179.5|5229.2|5179.2|5230.5|5180.5|5229.2|5179.2|0
1623773700000|2021-06-15 16:15:00|5229.7|5179.7|5231.6|5181.6|5231.7|5181.7|5229.7|5179.7|0
1623774000000|2021-06-15 16:20:00|5231.7|5181.7|5232.9|5182.9|5232.9|5182.9|5231.6|5181.6|0
1623774300000|2021-06-15 16:25:00|5232.8|5182.8|5232.9|5182.9|5233|5183|5232.8|5182.8|0
1623774600000|2021-06-15 16:30:00|5233|5183|5233|5183|5233|5183|5232.9|5182.9|0
1623774900000|2021-06-15 16:35:00|5232.9|5182.9|5232.9|5182.9|5234.2|5184.2|5232.9|5182.9|0
1623775200000|2021-06-15 16:40:00|5233.3|5183.3|5231.6|5181.6|5234.1|5184.1|5231.6|5181.6|0
1623775500000|2021-06-15 16:45:00|5232.8|5182.8|5232.8|5182.8|5232.8|5182.8|5232.8|5182.8|0
1623775800000|2021-06-15 16:50:00|5232.3|5182.3|5230.4|5180.4|5232.8|5182.8|5230.4|5180.4|0
1623776100000|2021-06-15 16:55:00|5230.3|5180.3|5230.4|5180.4|5230.4|5180.4|5229.1|5179.1|0
1623776400000|2021-06-15 17:00:00|5230.3|5180.3|5229.2|5179.2|5230.4|5180.4|5229.1|5179.1|0
1623776700000|2021-06-15 17:05:00|5229.6|5179.6|5230.4|5180.4|5231.7|5181.7|5229.2|5179.2|0
1623777000000|2021-06-15 17:10:00|5229.9|5179.9|5230.4|5180.4|5230.4|5180.4|5229.2|5179.2|0
1623777300000|2021-06-15 17:15:00|5229.9|5179.9|5229.2|5179.2|5229.9|5179.9|5227.9|5177.9|0
1623777600000|2021-06-15 17:20:00|5229.1|5179.1|5229.1|5179.1|5230.4|5180.4|5229.1|5179.1|0
1623777900000|2021-06-15 17:25:00|5229.2|5179.2|5229.1|5179.1|5230.4|5180.4|5229.1|5179.1|0
1623778200000|2021-06-15 17:30:00|5229.2|5179.2|5230.5|5180.5|5230.5|5180.5|5229.2|5179.2|0
1623778500000|2021-06-15 17:35:00|5230.9|5180.9|5230.5|5180.5|5231.7|5181.7|5230.4|5180.4|0
1623778800000|2021-06-15 17:40:00|5230.4|5180.4|5229.3|5179.3|5230.5|5180.5|5229.2|5179.2|0
1623779100000|2021-06-15 17:45:00|5229.2|5179.2|5230.6|5180.6|5230.6|5180.6|5229.2|5179.2|0
1623779400000|2021-06-15 17:50:00|5231.1|5181.1|5231.8|5181.8|5231.9|5181.9|5230.6|5180.6|0
1623779700000|2021-06-15 17:55:00|5231.9|5181.9|5231.9|5181.9|5233.1|5183.1|5231.9|5181.9|0
1623780000000|2021-06-15 18:00:00|5233.1|5183.1|5233.2|5183.2|5234.4|5184.4|5231.9|5181.9|0
1623780300000|2021-06-15 18:05:00|5233.3|5183.3|5233.2|5183.2|5234.5|5184.5|5233.2|5183.2|0
1623780600000|2021-06-15 18:10:00|5233.1|5183.1|5231.8|5181.8|5233.2|5183.2|5231.7|5181.7|0
1623780900000|2021-06-15 18:15:00|5231.7|5181.7|5231.9|5181.9|5233.1|5183.1|5231.7|5181.7|0
1623781200000|2021-06-15 18:20:00|5232.1|5182.1|5233|5183|5233.1|5183.1|5231.8|5181.8|0
1623781500000|2021-06-15 18:25:00|5233.1|5183.1|5233|5183|5233.1|5183.1|5231.8|5181.8|0
1623781800000|2021-06-15 18:30:00|5233.1|5183.1|5231.8|5181.8|5233.1|5183.1|5231.8|5181.8|0
1623782100000|2021-06-15 18:35:00|5232.3|5182.3|5231.8|5181.8|5233|5183|5231.8|5181.8|0
1623782400000|2021-06-15 18:40:00|5231.7|5181.7|5231.8|5181.8|5231.8|5181.8|5231.7|5181.7|0
1623782700000|2021-06-15 18:45:00|5231.9|5181.9|5233.1|5183.1|5233.1|5183.1|5231.9|5181.9|0
1623783000000|2021-06-15 18:50:00|5233.2|5183.2|5234.4|5184.4|5234.4|5184.4|5233.2|5183.2|0
1623783300000|2021-06-15 18:55:00|5234.3|5184.3|5234.3|5184.3|5234.4|5184.4|5234.3|5184.3|0
1623783600000|2021-06-15 19:00:00|5233.8|5183.8|5230.5|5180.5|5233.8|5183.8|5230.4|5180.4|0
1623783900000|2021-06-15 19:05:00|5230.6|5180.6|5231.8|5181.8|5231.8|5181.8|5230.5|5180.5|0
1623784200000|2021-06-15 19:10:00|5231.9|5181.9|5231.8|5181.8|5231.9|5181.9|5230.6|5180.6|0
1623784500000|2021-06-15 19:15:00|5231.9|5181.9|5231.9|5181.9|5231.9|5181.9|5231.8|5181.8|0
1623784800000|2021-06-15 19:20:00|5232|5182|5231.8|5181.8|5233.1|5183.1|5231.8|5181.8|0
1623785100000|2021-06-15 19:25:00|5231.9|5181.9|5230.5|5180.5|5231.9|5181.9|5229.3|5179.3|0
1623785400000|2021-06-15 19:30:00|5230.1|5180.1|5229.2|5179.2|5230.1|5180.1|5228|5178|0
1623785700000|2021-06-15 19:35:00|5228.7|5178.7|5229.3|5179.3|5229.3|5179.3|5227.9|5177.9|0
1623786000000|2021-06-15 19:40:00|5229.8|5179.8|5231.8|5181.8|5231.9|5181.9|5229.3|5179.3|0
1623786300000|2021-06-15 19:45:00|5232.3|5182.3|5234.4|5184.4|5234.4|5184.4|5231.8|5181.8|0
1623786600000|2021-06-15 19:50:00|5234.3|5184.3|5231.7|5181.7|5234.3|5184.3|5230.4|5180.4|0
1623786900000|2021-06-15 19:55:00|5231.6|5181.6|5236.3|5186.3|5236.4|5186.4|5231.5|5181.5|0
1623787200000|2021-06-15 20:00:00|5236.4|5186.4|5237.3|5187.3|5240|5190|5236.3|5186.3|0
1623787500000|2021-06-15 20:05:00|5237.8|5187.8|5238|5188|5238.4|5188.4|5237.5|5187.5|0
1623787800000|2021-06-15 20:10:00|5237.8|5187.8|5238.2|5188.2|5238.9|5188.9|5237.8|5187.8|0
1623788100000|2021-06-15 20:15:00|5238.3|5188.3|5238.2|5188.2|5238.5|5188.5|5237.7|5187.7|0
1623788400000|2021-06-15 20:20:00|5238.3|5188.3|5237.5|5187.5|5238.3|5188.3|5237.5|5187.5|0
1623788700000|2021-06-15 20:25:00|5237.6|5187.6|5237.7|5187.7|5237.8|5187.8|5237.6|5187.6|0
1623789000000|2021-06-15 20:30:00|5237.9|5187.9|5238.8|5188.8|5238.8|5188.8|5237.4|5187.4|0
1623789300000|2021-06-15 20:35:00|5238.5|5188.5|5239.9|5189.9|5239.9|5189.9|5238.5|5188.5|0
1623789600000|2021-06-15 20:40:00|5239.7|5189.7|5239.3|5189.3|5240.2|5190.2|5239.3|5189.3|0
1623789900000|2021-06-15 20:45:00|5239.7|5189.7|5239.7|5189.7|5240.2|5190.2|5239.3|5189.3|0
1623790200000|2021-06-15 20:50:00|5239.9|5189.9|5240.2|5190.2|5240.4|5190.4|5239.7|5189.7|0
1623790500000|2021-06-15 20:55:00|5240.4|5190.4|5238.6|5188.6|5240.4|5190.4|5238.5|5188.5|0
1623790800000|2021-06-15 21:00:00|5239|5189|5239|5189|5239|5189|5238.5|5188.5|0
1623791100000|2021-06-15 21:05:00|5239.3|5189.3|5239.1|5189.1|5239.3|5189.3|5239.1|5189.1|0
1623791400000|2021-06-15 21:10:00|5238.4|5188.4|5238.9|5188.9|5238.9|5188.9|5238.4|5188.4|0
1623791700000|2021-06-15 21:15:00|5238.6|5188.6|5237.5|5187.5|5238.6|5188.6|5237.5|5187.5|0
1623792300000|2021-06-15 21:25:00|5237.7|5187.7|5237.4|5187.4|5237.7|5187.7|5237.4|5187.4|0
1623792600000|2021-06-15 21:30:00|5237.3|5187.3|5237.4|5187.4|5237.7|5187.7|5237.2|5187.2|0
1623792900000|2021-06-15 21:35:00|5237.5|5187.5|5237.3|5187.3|5237.6|5187.6|5237.3|5187.3|0
1623793200000|2021-06-15 21:40:00|5237.4|5187.4|5237.5|5187.5|5237.5|5187.5|5237.3|5187.3|0
1623793800000|2021-06-15 21:50:00|5237.4|5187.4|5237.3|5187.3|5237.6|5187.6|5237.3|5187.3|0
1623794100000|2021-06-15 21:55:00|5237.2|5187.2|5237.6|5187.6|5237.6|5187.6|5236.8|5186.8|0
1623794400000|2021-06-15 22:00:00|5237.7|5187.7|5239.4|5189.4|5239.7|5189.7|5237.4|5187.4|0
1623794700000|2021-06-15 22:05:00|5239.7|5189.7|5239.4|5189.4|5239.7|5189.7|5239.2|5189.2|0
1623795000000|2021-06-15 22:10:00|5239.2|5189.2|5238.9|5188.9|5239.4|5189.4|5238.9|5188.9|0
1623795300000|2021-06-15 22:15:00|5239|5189|5239.2|5189.2|5239.4|5189.4|5238.9|5188.9|0
1623795600000|2021-06-15 22:20:00|5239.3|5189.3|5239.4|5189.4|5239.4|5189.4|5239.2|5189.2|0
1623795900000|2021-06-15 22:25:00|5239.2|5189.2|5238.6|5188.6|5239.2|5189.2|5238.6|5188.6|0
1623796200000|2021-06-15 22:30:00|5238.7|5188.7|5238.3|5188.3|5238.9|5188.9|5238.3|5188.3|0
1623796500000|2021-06-15 22:35:00|5238.5|5188.5|5237.3|5187.3|5238.6|5188.6|5237.3|5187.3|0
1623796800000|2021-06-15 22:40:00|5237.4|5187.4|5238|5188|5238|5188|5236.9|5186.9|0
1623797100000|2021-06-15 22:45:00|5237.9|5187.9|5237.3|5187.3|5238|5188|5236.9|5186.9|0
1623797400000|2021-06-15 22:50:00|5237.2|5187.2|5236.9|5186.9|5237.3|5187.3|5236.6|5186.6|0
1623797700000|2021-06-15 22:55:00|5237.3|5187.3|5237.3|5187.3|5237.3|5187.3|5237.3|5187.3|0
1623798000000|2021-06-15 23:00:00|5237.2|5187.2|5237.3|5187.3|5237.3|5187.3|5236.1|5186.1|0
1623798300000|2021-06-15 23:05:00|5237.1|5187.1|5237.3|5187.3|5237.5|5187.5|5236.6|5186.6|0
1623798600000|2021-06-15 23:10:00|5237.2|5187.2|5237.3|5187.3|5237.5|5187.5|5236.9|5186.9|0
1623798900000|2021-06-15 23:15:00|5237.1|5187.1|5236.9|5186.9|5237.3|5187.3|5236.6|5186.6|0
1623799200000|2021-06-15 23:20:00|5236.8|5186.8|5235.9|5185.9|5236.8|5186.8|5235.3|5185.3|0
1623799500000|2021-06-15 23:25:00|5236.1|5186.1|5235.5|5185.5|5236.1|5186.1|5235.5|5185.5|0
1623799800000|2021-06-15 23:30:00|5235.4|5185.4|5235.3|5185.3|5235.4|5185.4|5234.8|5184.8|0
1623800100000|2021-06-15 23:35:00|5235.1|5185.1|5235.9|5185.9|5236.1|5186.1|5234.8|5184.8|0
1623800400000|2021-06-15 23:40:00|5236|5186|5236|5186|5236.1|5186.1|5235.9|5185.9|0
1623800700000|2021-06-15 23:45:00|5236.1|5186.1|5237.3|5187.3|5237.3|5187.3|5235.3|5185.3|0
1623801000000|2021-06-15 23:50:00|5237.4|5187.4|5237.8|5187.8|5238.3|5188.3|5237.3|5187.3|0
1623801300000|2021-06-15 23:55:00|5238|5188|5236.6|5186.6|5238|5188|5236.1|5186.1|0
1623801600000|2021-06-16 00:00:00|5236.7|5186.7|5237.5|5187.5|5238|5188|5236.4|5186.4|0
1623801900000|2021-06-16 00:05:00|5237.8|5187.8|5238|5188|5238.9|5188.9|5237.6|5187.6|0
1623802200000|2021-06-16 00:10:00|5238.2|5188.2|5238|5188|5238.5|5188.5|5237.8|5187.8|0
1623802500000|2021-06-16 00:15:00|5238.2|5188.2|5234|5184|5238.3|5188.3|5232.8|5182.8|0
1623802800000|2021-06-16 00:20:00|5233.5|5183.5|5234|5184|5234|5184|5232.8|5182.8|0
1623803400000|2021-06-16 00:30:00|5234.2|5184.2|5234|5184|5235.2|5185.2|5234|5184|0
1623803700000|2021-06-16 00:35:00|5234.1|5184.1|5235.2|5185.2|5235.3|5185.3|5234.1|5184.1|0
1623804000000|2021-06-16 00:40:00|5235.3|5185.3|5235.2|5185.2|5236.4|5186.4|5235.2|5185.2|0
1623804900000|2021-06-16 00:55:00|5235.1|5185.1|5236.3|5186.3|5236.3|5186.3|5235.1|5185.1|0
1623805200000|2021-06-16 01:00:00|5235.9|5185.9|5236.3|5186.3|5236.3|5186.3|5235.1|5185.1|0
1623805500000|2021-06-16 01:05:00|5236.4|5186.4|5236.4|5186.4|5236.4|5186.4|5236.4|5186.4|0
1623806100000|2021-06-16 01:15:00|5236.1|5186.1|5236.4|5186.4|5236.4|5186.4|5235.2|5185.2|0
1623807000000|2021-06-16 01:30:00|5236|5186|5235.2|5185.2|5236.4|5186.4|5235.2|5185.2|0
1623807300000|2021-06-16 01:35:00|5235.3|5185.3|5235.2|5185.2|5236.4|5186.4|5235.2|5185.2|0
1623807600000|2021-06-16 01:40:00|5235.4|5185.4|5235.2|5185.2|5236.4|5186.4|5235.2|5185.2|0
1623807900000|2021-06-16 01:45:00|5235.1|5185.1|5235.1|5185.1|5235.2|5185.2|5233.9|5183.9|0
1623808200000|2021-06-16 01:50:00|5234.6|5184.6|5235.2|5185.2|5235.2|5185.2|5233.9|5183.9|0
1623808500000|2021-06-16 01:55:00|5235.1|5185.1|5235.2|5185.2|5235.2|5185.2|5235.1|5185.1|0
1623808800000|2021-06-16 02:00:00|5235.1|5185.1|5236.4|5186.4|5236.4|5186.4|5235.1|5185.1|0
1623809100000|2021-06-16 02:05:00|5236.3|5186.3|5236.3|5186.3|5236.3|5186.3|5236.3|5186.3|0
1623809400000|2021-06-16 02:10:00|5235.9|5185.9|5235.1|5185.1|5236.3|5186.3|5235.1|5185.1|0
1623809700000|2021-06-16 02:15:00|5236.3|5186.3|5235.1|5185.1|5236.3|5186.3|5235.1|5185.1|0
1623810600000|2021-06-16 02:30:00|5235|5185|5233.9|5183.9|5235|5185|5233.9|5183.9|0
1623810900000|2021-06-16 02:35:00|5234.1|5184.1|5233.9|5183.9|5235.1|5185.1|5233.9|5183.9|0
1623811200000|2021-06-16 02:40:00|5235.1|5185.1|5235.1|5185.1|5235.1|5185.1|5234.5|5184.5|0
1623811500000|2021-06-16 02:45:00|5233.9|5183.9|5235.1|5185.1|5235.1|5185.1|5233.9|5183.9|0
1623811800000|2021-06-16 02:50:00|5234.6|5184.6|5233.9|5183.9|5234.6|5184.6|5233.9|5183.9|0
1623812100000|2021-06-16 02:55:00|5233.8|5183.8|5233.9|5183.9|5233.9|5183.9|5233.8|5183.8|0
1623812700000|2021-06-16 03:05:00|5233.8|5183.8|5232.6|5182.6|5233.9|5183.9|5232.6|5182.6|0
1623813000000|2021-06-16 03:10:00|5232.9|5182.9|5232.6|5182.6|5233.8|5183.8|5232.6|5182.6|0
1623813300000|2021-06-16 03:15:00|5232.7|5182.7|5232.6|5182.6|5232.7|5182.7|5232.6|5182.6|0
1623813600000|2021-06-16 03:20:00|5232.7|5182.7|5233.9|5183.9|5233.9|5183.9|5232.6|5182.6|0
1623813900000|2021-06-16 03:25:00|5233.4|5183.4|5232.7|5182.7|5233.9|5183.9|5232.7|5182.7|0
1623814200000|2021-06-16 03:30:00|5233.2|5183.2|5234|5184|5234|5184|5232.7|5182.7|0
1623814500000|2021-06-16 03:35:00|5233.9|5183.9|5232.7|5182.7|5234|5184|5232.7|5182.7|0
1623814800000|2021-06-16 03:40:00|5232.8|5182.8|5234|5184|5234|5184|5232.8|5182.8|0
1623815700000|2021-06-16 03:55:00|5233.5|5183.5|5234|5184|5234|5184|5232.8|5182.8|0
1623816600000|2021-06-16 04:10:00|5233.5|5183.5|5232.7|5182.7|5233.5|5183.5|5232.7|5182.7|0
1623816900000|2021-06-16 04:15:00|5232.8|5182.8|5232.8|5182.8|5234|5184|5232.7|5182.7|0
1623817500000|2021-06-16 04:25:00|5233.2|5183.2|5232.8|5182.8|5234|5184|5232.8|5182.8|0
1623817800000|2021-06-16 04:30:00|5233.3|5183.3|5232.8|5182.8|5234|5184|5232.8|5182.8|0
1623818100000|2021-06-16 04:35:00|5233.2|5183.2|5232.8|5182.8|5233.9|5183.9|5232.8|5182.8|0
1623818400000|2021-06-16 04:40:00|5232.7|5182.7|5231.5|5181.5|5232.7|5182.7|5231.5|5181.5|0
1623818700000|2021-06-16 04:45:00|5231.6|5181.6|5231.5|5181.5|5231.6|5181.6|5230.3|5180.3|0
1623819000000|2021-06-16 04:50:00|5231.6|5181.6|5231.5|5181.5|5231.6|5181.6|5231.5|5181.5|0
1623819300000|2021-06-16 04:55:00|5231.6|5181.6|5231.6|5181.6|5231.6|5181.6|5231.5|5181.5|0
1623819600000|2021-06-16 05:00:00|5231.5|5181.5|5232.8|5182.8|5234|5184|5231.5|5181.5|0
1623820500000|2021-06-16 05:15:00|5234|5184|5232.8|5182.8|5234|5184|5232.8|5182.8|0
1623821100000|2021-06-16 05:25:00|5232.7|5182.7|5232.7|5182.7|5232.8|5182.8|5232.7|5182.7|0
1623821400000|2021-06-16 05:30:00|5232.8|5182.8|5232.7|5182.7|5232.8|5182.8|5232.7|5182.7|0
1623821700000|2021-06-16 05:35:00|5233.9|5183.9|5232.8|5182.8|5234|5184|5232.8|5182.8|0
1623822000000|2021-06-16 05:40:00|5233.4|5183.4|5234|5184|5234|5184|5233.4|5183.4|0
1623822600000|2021-06-16 05:50:00|5234.5|5184.5|5234|5184|5235.2|5185.2|5234|5184|0
1623822900000|2021-06-16 05:55:00|5234.2|5184.2|5235.1|5185.1|5235.2|5185.2|5233.9|5183.9|0
1623823200000|2021-06-16 06:00:00|5234.6|5184.6|5233.9|5183.9|5234.6|5184.6|5232.7|5182.7|0
1623823500000|2021-06-16 06:05:00|5234.4|5184.4|5233.9|5183.9|5235.1|5185.1|5232.7|5182.7|0
1623823800000|2021-06-16 06:10:00|5233.4|5183.4|5232.7|5182.7|5233.9|5183.9|5232.7|5182.7|0
1623824100000|2021-06-16 06:15:00|5233.1|5183.1|5235.1|5185.1|5235.1|5185.1|5232.7|5182.7|0
1623824400000|2021-06-16 06:20:00|5235.2|5185.2|5236.4|5186.4|5236.4|5186.4|5235.1|5185.1|0
1623824700000|2021-06-16 06:25:00|5236.3|5186.3|5235.1|5185.1|5236.4|5186.4|5235.1|5185.1|0
1623825000000|2021-06-16 06:30:00|5234.9|5184.9|5236.4|5186.4|5236.4|5186.4|5233.9|5183.9|0
1623825300000|2021-06-16 06:35:00|5236.8|5186.8|5236.4|5186.4|5237.6|5187.6|5236.4|5186.4|0
1623825600000|2021-06-16 06:40:00|5236.3|5186.3|5236.3|5186.3|5236.4|5186.4|5236.3|5186.3|0
1623825900000|2021-06-16 06:45:00|5236.4|5186.4|5237.5|5187.5|5237.5|5187.5|5236.3|5186.3|0
1623826200000|2021-06-16 06:50:00|5237.6|5187.6|5238.8|5188.8|5238.8|5188.8|5237.5|5187.5|0
1623826500000|2021-06-16 06:55:00|5239.2|5189.2|5237.5|5187.5|5240|5190|5236.3|5186.3|0
1623826800000|2021-06-16 07:00:00|5237.1|5187.1|5240|5190|5241.2|5191.2|5236.4|5186.4|0
1623827100000|2021-06-16 07:05:00|5240.4|5190.4|5227.2|5207.2|5242.4|5208.3|5223|5190|0
1623827400000|2021-06-16 07:10:00|5227.3|5207.3|5219.7|5199.7|5227.3|5207.3|5219.7|5199.7|0
1623827700000|2021-06-16 07:15:00|5219.2|5199.2|5218.9|5198.9|5221.6|5201.6|5217.9|5197.9|0
1623828000000|2021-06-16 07:20:00|5218.8|5198.8|5210.7|5190.7|5218.8|5198.8|5208.8|5188.8|0
1623828300000|2021-06-16 07:25:00|5210.9|5190.9|5213|5193|5214.2|5194.2|5209.8|5189.8|0
1623828600000|2021-06-16 07:30:00|5213.5|5193.5|5214.5|5194.5|5217|5197|5213.5|5193.5|0
1623828900000|2021-06-16 07:35:00|5214.7|5194.7|5216.4|5196.4|5217|5197|5211.8|5191.8|0
1623829200000|2021-06-16 07:40:00|5216.5|5196.5|5219.7|5199.7|5219.8|5199.8|5216.4|5196.4|0
1623829500000|2021-06-16 07:45:00|5219.8|5199.8|5223.3|5203.3|5223.6|5203.6|5219.3|5199.3|0
1623829800000|2021-06-16 07:50:00|5223.5|5203.5|5224.6|5204.6|5224.9|5204.9|5222|5202|0
1623830100000|2021-06-16 07:55:00|5224.5|5204.5|5225|5205|5226.4|5206.4|5223|5203|0
1623830400000|2021-06-16 08:00:00|5225.5|5205.5|5224.1|5204.1|5225.8|5205.8|5223.1|5203.1|0
1623830700000|2021-06-16 08:05:00|5224.8|5204.8|5220.6|5200.6|5226.1|5206.1|5220.5|5200.5|0
1623831000000|2021-06-16 08:10:00|5220.4|5200.4|5221.2|5201.2|5221.5|5201.5|5215.7|5195.7|0
1623831300000|2021-06-16 08:15:00|5221.1|5201.1|5221.6|5201.6|5222|5202|5219.6|5199.6|0
1623831600000|2021-06-16 08:20:00|5221.5|5201.5|5218.5|5198.5|5221.6|5201.6|5217.3|5197.3|0
1623831900000|2021-06-16 08:25:00|5218.3|5198.3|5217.8|5197.8|5220|5200|5217.2|5197.2|0
1623832200000|2021-06-16 08:30:00|5217.7|5197.7|5217.6|5197.6|5219.5|5199.5|5217|5197|0
1623832500000|2021-06-16 08:35:00|5217.9|5197.9|5218.7|5198.7|5219.2|5199.2|5217|5197|0
1623832800000|2021-06-16 08:40:00|5219|5199|5220.9|5200.9|5220.9|5200.9|5218.1|5198.1|0
1623833100000|2021-06-16 08:45:00|5220.8|5200.8|5219.5|5199.5|5221.2|5201.2|5218.5|5198.5|0
1623833400000|2021-06-16 08:50:00|5219.6|5199.6|5217.3|5197.3|5219.6|5199.6|5217.1|5197.1|0
1623833700000|2021-06-16 08:55:00|5217.2|5197.2|5220.4|5200.4|5221.1|5201.1|5217.2|5197.2|0
1623834000000|2021-06-16 09:00:00|5220.3|5200.3|5219.1|5199.1|5220.3|5200.3|5217.9|5197.9|0
1623834300000|2021-06-16 09:05:00|5219.2|5199.2|5218.8|5198.8|5219.2|5199.2|5218.4|5198.4|0
1623834600000|2021-06-16 09:10:00|5219|5199|5218|5198|5220.1|5200.1|5217.2|5197.2|0
1623834900000|2021-06-16 09:15:00|5218.1|5198.1|5218.8|5198.8|5218.8|5198.8|5217.5|5197.5|0
1623835200000|2021-06-16 09:20:00|5218.7|5198.7|5217.2|5197.2|5219.2|5199.2|5215.2|5195.2|0
1623835500000|2021-06-16 09:25:00|5217|5197|5214.1|5194.1|5217.3|5197.3|5213.3|5193.3|0
1623835800000|2021-06-16 09:30:00|5214.5|5194.5|5218|5198|5218.5|5198.5|5214|5194|0
1623836100000|2021-06-16 09:35:00|5217.8|5197.8|5217.9|5197.9|5218.2|5198.2|5215.7|5195.7|0
1623836400000|2021-06-16 09:40:00|5218.1|5198.1|5215.6|5195.6|5218.1|5198.1|5215.2|5195.2|0
1623836700000|2021-06-16 09:45:00|5215.5|5195.5|5215.3|5195.3|5216.1|5196.1|5214.2|5194.2|0
1623837000000|2021-06-16 09:50:00|5215.1|5195.1|5217.3|5197.3|5217.6|5197.6|5214.3|5194.3|0
1623837300000|2021-06-16 09:55:00|5217|5197|5216.4|5196.4|5217.9|5197.9|5216.3|5196.3|0
1623837600000|2021-06-16 10:00:00|5216.2|5196.2|5217.4|5197.4|5218.2|5198.2|5216.1|5196.1|0
1623837900000|2021-06-16 10:05:00|5217.8|5197.8|5218.4|5198.4|5219.9|5199.9|5217.8|5197.8|0
1623838200000|2021-06-16 10:10:00|5218.3|5198.3|5217.4|5197.4|5218.9|5198.9|5217|5197|0
1623838500000|2021-06-16 10:15:00|5217.3|5197.3|5221.6|5201.6|5222.1|5202.1|5216.9|5196.9|0
1623838800000|2021-06-16 10:20:00|5221.5|5201.5|5222.6|5202.6|5222.6|5202.6|5221.2|5201.2|0
1623839100000|2021-06-16 10:25:00|5223.1|5203.1|5224.6|5204.6|5225.6|5205.6|5222.8|5202.8|0
1623839400000|2021-06-16 10:30:00|5224.7|5204.7|5229.4|5209.4|5229.6|5209.6|5223|5203|0
1623839700000|2021-06-16 10:35:00|5229.6|5209.6|5228.8|5208.8|5230.4|5210.4|5228.7|5208.7|0
1623840000000|2021-06-16 10:40:00|5228.7|5208.7|5224.8|5204.8|5228.7|5208.7|5224.1|5204.1|0
1623840300000|2021-06-16 10:45:00|5224.7|5204.7|5225.5|5205.5|5226|5206|5222.8|5202.8|0
1623840600000|2021-06-16 10:50:00|5225.4|5205.4|5224.4|5204.4|5225.4|5205.4|5224.2|5204.2|0
1623840900000|2021-06-16 10:55:00|5224.3|5204.3|5221.8|5201.8|5224.6|5204.6|5221.4|5201.4|0
1623841200000|2021-06-16 11:00:00|5221.7|5201.7|5226.7|5206.7|5227.2|5207.2|5220.9|5200.9|0
1623841500000|2021-06-16 11:05:00|5226.8|5206.8|5226.7|5206.7|5227.5|5207.5|5224.7|5204.7|0
1623841800000|2021-06-16 11:10:00|5226.6|5206.6|5227.4|5207.4|5227.4|5207.4|5225.2|5205.2|0
1623842100000|2021-06-16 11:15:00|5227.9|5207.9|5228.2|5208.2|5229|5209|5227.6|5207.6|0
1623842400000|2021-06-16 11:20:00|5228|5208|5230.6|5210.6|5231.8|5211.8|5227.8|5207.8|0
1623842700000|2021-06-16 11:25:00|5230.4|5210.4|5229.1|5209.1|5231.9|5211.9|5228.5|5208.5|0
1623843000000|2021-06-16 11:30:00|5229|5209|5228.7|5208.7|5230.7|5210.7|5228.7|5208.7|0
1623843300000|2021-06-16 11:35:00|5228.6|5208.6|5228.5|5208.5|5229.2|5209.2|5227.9|5207.9|0
1623843600000|2021-06-16 11:40:00|5228.8|5208.8|5227.6|5207.6|5229|5209|5226.7|5206.7|0
1623843900000|2021-06-16 11:45:00|5227.5|5207.5|5226.2|5206.2|5227.9|5207.9|5226.2|5206.2|0
1623844200000|2021-06-16 11:50:00|5226|5206|5232.2|5212.2|5232.2|5212.2|5225.9|5205.9|0
1623844500000|2021-06-16 11:55:00|5232.6|5212.6|5231.8|5211.8|5233.7|5213.7|5231.8|5211.8|0
1623844800000|2021-06-16 12:00:00|5231.4|5211.4|5232.6|5212.6|5232.6|5212.6|5229.9|5209.9|0
1623845100000|2021-06-16 12:05:00|5232.7|5212.7|5230.7|5210.7|5233.2|5213.2|5230.1|5210.1|0
1623845400000|2021-06-16 12:10:00|5230.4|5210.4|5231.5|5211.5|5232|5212|5230.4|5210.4|0
1623845700000|2021-06-16 12:15:00|5231.6|5211.6|5231.1|5211.1|5232|5212|5230.1|5210.1|0
1623846000000|2021-06-16 12:20:00|5231.7|5211.7|5232.2|5212.2|5233.8|5213.8|5231.3|5211.3|0
1623846300000|2021-06-16 12:25:00|5232.3|5212.3|5233.8|5213.8|5233.8|5213.8|5232.3|5212.3|0
1623846600000|2021-06-16 12:30:00|5233.6|5213.6|5235.6|5215.6|5236.4|5216.4|5233.6|5213.6|0
1623846900000|2021-06-16 12:35:00|5235.3|5215.3|5240.8|5220.8|5241.7|5221.7|5235.3|5215.3|0
1623847200000|2021-06-16 12:40:00|5241|5221|5240.4|5220.4|5242.9|5222.9|5240.2|5220.2|0
1623847500000|2021-06-16 12:45:00|5240.2|5220.2|5236.1|5216.1|5240.4|5220.4|5236|5216|0
1623847800000|2021-06-16 12:50:00|5235.8|5215.8|5235.7|5215.7|5235.9|5215.9|5233.6|5213.6|0
1623848100000|2021-06-16 12:55:00|5236.2|5216.2|5235.2|5215.2|5236.7|5216.7|5234.4|5214.4|0
1623848400000|2021-06-16 13:00:00|5235.3|5215.3|5236.2|5216.2|5236.2|5216.2|5233.8|5213.8|0
1623848700000|2021-06-16 13:05:00|5236.3|5216.3|5233.5|5213.5|5236.8|5216.8|5233.3|5213.3|0
1623849000000|2021-06-16 13:10:00|5233.2|5213.2|5235.3|5215.3|5235.3|5215.3|5233|5213|0
1623849300000|2021-06-16 13:15:00|5235.6|5215.6|5238.7|5218.7|5239|5219|5235.5|5215.5|0
1623849600000|2021-06-16 13:20:00|5238.9|5218.9|5241.3|5221.3|5243.1|5223.1|5238.8|5218.8|0
1623849900000|2021-06-16 13:25:00|5241.2|5221.2|5239.8|5219.8|5241.4|5221.4|5239.3|5219.3|0
1623850200000|2021-06-16 13:30:00|5240.2|5220.2|5244.2|5224.2|5244.5|5224.5|5240.2|5220.2|0
1623850500000|2021-06-16 13:35:00|5244.1|5224.1|5250.9|5230.9|5252.5|5232.5|5244.1|5224.1|0
1623850800000|2021-06-16 13:40:00|5250.6|5230.6|5251.2|5231.2|5251.6|5231.6|5248.5|5228.5|0
1623851100000|2021-06-16 13:45:00|5251.1|5231.1|5248.7|5228.7|5252.1|5232.1|5248.5|5228.5|0
1623851400000|2021-06-16 13:50:00|5248.6|5228.6|5247.5|5227.5|5250.6|5230.6|5247.3|5227.3|0
1623851700000|2021-06-16 13:55:00|5247.6|5227.6|5246.9|5226.9|5248.3|5228.3|5246.6|5226.6|0
1623852000000|2021-06-16 14:00:00|5246.5|5226.5|5243.1|5223.1|5246.6|5226.6|5242.8|5222.8|0
1623852300000|2021-06-16 14:05:00|5243.2|5223.2|5243.2|5223.2|5243.8|5223.8|5240.6|5220.6|0
1623852600000|2021-06-16 14:10:00|5242.8|5222.8|5243.1|5223.1|5243.8|5223.8|5242.6|5222.6|0
1623852900000|2021-06-16 14:15:00|5243.2|5223.2|5245.8|5225.8|5246.4|5226.4|5242.7|5222.7|0
1623853200000|2021-06-16 14:20:00|5245.9|5225.9|5245.8|5225.8|5246.8|5226.8|5244.7|5224.7|0
1623853500000|2021-06-16 14:25:00|5246|5226|5250.6|5230.6|5250.6|5230.6|5246|5226|0
1623853800000|2021-06-16 14:30:00|5250.5|5230.5|5252.9|5232.9|5253.1|5233.1|5250|5230|0
1623854100000|2021-06-16 14:35:00|5252.8|5232.8|5250.1|5230.1|5254.7|5234.7|5249.1|5229.1|0
1623854400000|2021-06-16 14:40:00|5249.6|5229.6|5249.7|5229.7|5251.4|5231.4|5249.1|5229.1|0
1623854700000|2021-06-16 14:45:00|5249.6|5229.6|5249.2|5229.2|5251.2|5231.2|5249.1|5229.1|0
1623855000000|2021-06-16 14:50:00|5249.4|5229.4|5247|5227|5250.3|5230.3|5246.7|5226.7|0
1623855300000|2021-06-16 14:55:00|5247.1|5227.1|5244.7|5224.7|5247.1|5227.1|5244.6|5224.6|0
1623855600000|2021-06-16 15:00:00|5244.8|5224.8|5245.9|5225.9|5246.6|5226.6|5244.8|5224.8|0
1623855900000|2021-06-16 15:05:00|5245.7|5225.7|5244.3|5224.3|5246.4|5226.4|5244|5224|0
1623856200000|2021-06-16 15:10:00|5244.2|5224.2|5243.1|5223.1|5244.4|5224.4|5241.5|5221.5|0
1623856500000|2021-06-16 15:15:00|5243.3|5223.3|5240.3|5220.3|5243.3|5223.3|5240.2|5220.2|0
1623856800000|2021-06-16 15:20:00|5240.2|5220.2|5239.4|5219.4|5240.9|5220.9|5239.4|5219.4|0
1623857100000|2021-06-16 15:25:00|5239.6|5219.6|5237.1|5217.1|5240|5220|5236.1|5216.1|0
1623857400000|2021-06-16 15:30:00|5252|5202|5250.7|5200.7|5253.2|5203.2|5249.5|5199.5|0
1623857700000|2021-06-16 15:35:00|5250.8|5200.8|5251.8|5201.8|5251.9|5201.9|5250.6|5200.6|0
1623858000000|2021-06-16 15:40:00|5251.9|5201.9|5253.1|5203.1|5253.1|5203.1|5251.8|5201.8|0
1623858300000|2021-06-16 15:45:00|5253|5203|5253.1|5203.1|5253.1|5203.1|5253|5203|0
1623858900000|2021-06-16 15:55:00|5253|5203|5253|5203|5253.7|5203.7|5253|5203|0
1623859200000|2021-06-16 16:00:00|5253.1|5203.1|5254.2|5204.2|5254.2|5204.2|5253|5203|0
1623859500000|2021-06-16 16:05:00|5254.1|5204.1|5252.9|5202.9|5254.2|5204.2|5252.9|5202.9|0
1623859800000|2021-06-16 16:10:00|5252.8|5202.8|5251.5|5201.5|5252.9|5202.9|5251.5|5201.5|0
1623860100000|2021-06-16 16:15:00|5251.6|5201.6|5250.3|5200.3|5252.8|5202.8|5250.3|5200.3|0
1623860400000|2021-06-16 16:20:00|5250|5200|5247.8|5197.8|5250.3|5200.3|5247.8|5197.8|0
1623860700000|2021-06-16 16:25:00|5248|5198|5249|5199|5249|5199|5247.7|5197.7|0
1623861000000|2021-06-16 16:30:00|5249.5|5199.5|5249|5199|5250.3|5200.3|5249|5199|0
1623861300000|2021-06-16 16:35:00|5249.1|5199.1|5247.7|5197.7|5250.3|5200.3|5247.7|5197.7|0
1623861600000|2021-06-16 16:40:00|5246.5|5196.5|5247.8|5197.8|5249|5199|5246.5|5196.5|0
1623861900000|2021-06-16 16:45:00|5247.7|5197.7|5247.7|5197.7|5248.9|5198.9|5247.6|5197.6|0
1623862500000|2021-06-16 16:55:00|5248.2|5198.2|5249|5199|5249|5199|5248.2|5198.2|0
1623862800000|2021-06-16 17:00:00|5249.4|5199.4|5248.9|5198.9|5250.2|5200.2|5248.9|5198.9|0
1623863100000|2021-06-16 17:05:00|5249|5199|5248.9|5198.9|5249|5199|5248.9|5198.9|0
1623863400000|2021-06-16 17:10:00|5249|5199|5250.2|5200.2|5250.3|5200.3|5249|5199|0
1623863700000|2021-06-16 17:15:00|5249.7|5199.7|5247.7|5197.7|5250.2|5200.2|5247.7|5197.7|0
1623864000000|2021-06-16 17:20:00|5248.2|5198.2|5246.4|5196.4|5248.9|5198.9|5246.4|5196.4|0
1623864300000|2021-06-16 17:25:00|5246.5|5196.5|5245.2|5195.2|5247.7|5197.7|5245.1|5195.1|0
1623864600000|2021-06-16 17:30:00|5245.1|5195.1|5247.7|5197.7|5248.9|5198.9|5245.1|5195.1|0
1623864900000|2021-06-16 17:35:00|5247.9|5197.9|5249|5199|5249|5199|5247.7|5197.7|0
1623865200000|2021-06-16 17:40:00|5248.9|5198.9|5247.6|5197.6|5248.9|5198.9|5247.6|5197.6|0
1623865500000|2021-06-16 17:45:00|5247.5|5197.5|5247.4|5197.4|5247.5|5197.5|5246.3|5196.3|0
1623865800000|2021-06-16 17:50:00|5246.9|5196.9|5250|5200|5250|5200|5244.8|5194.8|0
1623866100000|2021-06-16 17:55:00|5249.9|5199.9|5251.1|5201.1|5253.5|5203.5|5249.9|5199.9|0
1623866400000|2021-06-16 18:00:00|5250.7|5200.7|5241.3|5191.3|5250.7|5200.7|5234.8|5184.8|0
1623866700000|2021-06-16 18:05:00|5241.4|5191.4|5246.8|5196.8|5248.2|5198.2|5241.3|5191.3|0
1623867000000|2021-06-16 18:10:00|5246.4|5196.4|5244.1|5194.1|5248.2|5198.2|5242.8|5192.8|0
1623867300000|2021-06-16 18:15:00|5243.6|5193.6|5235.2|5185.2|5243.6|5193.6|5235.1|5185.1|0
1623867600000|2021-06-16 18:20:00|5235.7|5185.7|5237.8|5187.8|5239.2|5189.2|5233.9|5183.9|0
1623867900000|2021-06-16 18:25:00|5237.9|5187.9|5241.8|5191.8|5244.3|5194.3|5237.9|5187.9|0
1623868200000|2021-06-16 18:30:00|5241.7|5191.7|5240.4|5190.4|5243.2|5193.2|5237.8|5187.8|0
1623868500000|2021-06-16 18:35:00|5240.5|5190.5|5237.9|5187.9|5241.9|5191.9|5236.5|5186.5|0
1623868800000|2021-06-16 18:40:00|5238|5188|5230.1|5180.1|5239.1|5189.1|5230.1|5180.1|0
1623869100000|2021-06-16 18:45:00|5230.2|5180.2|5232.7|5182.7|5235.5|5185.5|5230.1|5180.1|0
1623869400000|2021-06-16 18:50:00|5232.5|5182.5|5236.7|5186.7|5238|5188|5231.4|5181.4|0
1623869700000|2021-06-16 18:55:00|5236.8|5186.8|5241.9|5191.9|5242|5192|5235.3|5185.3|0
1623870000000|2021-06-16 19:00:00|5241.4|5191.4|5243.2|5193.2|5243.2|5193.2|5239.3|5189.3|0
1623870300000|2021-06-16 19:05:00|5242|5192|5247|5197|5247.1|5197.1|5242|5192|0
1623870600000|2021-06-16 19:10:00|5247.1|5197.1|5252.1|5202.1|5252.1|5202.1|5247|5197|0
1623870900000|2021-06-16 19:15:00|5252.2|5202.2|5254.7|5204.7|5254.7|5204.7|5252|5202|0
1623871200000|2021-06-16 19:20:00|5254.6|5204.6|5256.1|5206.1|5257.3|5207.3|5254.6|5204.6|0
1623871500000|2021-06-16 19:25:00|5256|5206|5253.3|5203.3|5259.7|5209.7|5253.3|5203.3|0
1623871800000|2021-06-16 19:30:00|5253.4|5203.4|5249.7|5199.7|5254.7|5204.7|5248.4|5198.4|0
1623872100000|2021-06-16 19:35:00|5249.6|5199.6|5251.1|5201.1|5251.1|5201.1|5248.3|5198.3|0
1623872400000|2021-06-16 19:40:00|5252.3|5202.3|5252.1|5202.1|5256.1|5206.1|5249.6|5199.6|0
1623872700000|2021-06-16 19:45:00|5252|5202|5249.5|5199.5|5252.1|5202.1|5249.5|5199.5|0
1623873000000|2021-06-16 19:50:00|5249.4|5199.4|5248.2|5198.2|5250.8|5200.8|5248.2|5198.2|0
1623873300000|2021-06-16 19:55:00|5248.3|5198.3|5246.9|5196.9|5249.4|5199.4|5244.5|5194.5|0
1623873600000|2021-06-16 20:00:00|5248|5198|5249.2|5199.2|5251|5201|5247.8|5197.8|0
1623873900000|2021-06-16 20:05:00|5249.4|5199.4|5247.5|5197.5|5249.4|5199.4|5247.1|5197.1|0
1623874200000|2021-06-16 20:10:00|5247.1|5197.1|5247.5|5197.5|5248|5198|5246.6|5196.6|0
1623874500000|2021-06-16 20:15:00|5247.4|5197.4|5247.5|5197.5|5247.5|5197.5|5247.1|5197.1|0
1623874800000|2021-06-16 20:20:00|5247.4|5197.4|5247|5197|5247.5|5197.5|5246.9|5196.9|0
1623875100000|2021-06-16 20:25:00|5246.9|5196.9|5247|5197|5247.4|5197.4|5246.9|5196.9|0
1623875400000|2021-06-16 20:30:00|5246.8|5196.8|5242|5192|5246.8|5196.8|5241.2|5191.2|0
1623875700000|2021-06-16 20:35:00|5242.2|5192.2|5239.8|5189.8|5242.9|5192.9|5239|5189|0
1623876000000|2021-06-16 20:40:00|5239.5|5189.5|5239.8|5189.8|5240.9|5190.9|5239.5|5189.5|0
1623876300000|2021-06-16 20:45:00|5239.9|5189.9|5238.3|5188.3|5240.1|5190.1|5238.1|5188.1|0
1623876600000|2021-06-16 20:50:00|5238.4|5188.4|5235.8|5185.8|5239|5189|5235.1|5185.1|0
1623876900000|2021-06-16 20:55:00|5236.2|5186.2|5235.2|5185.2|5236.4|5186.4|5233.9|5183.9|0
1623877200000|2021-06-16 21:00:00|5235.3|5185.3|5235.4|5185.4|5235.7|5185.7|5235.1|5185.1|0
1623877500000|2021-06-16 21:05:00|5235.2|5185.2|5235.3|5185.3|5235.4|5185.4|5235.2|5185.2|0
1623877800000|2021-06-16 21:10:00|5235.4|5185.4|5234.9|5184.9|5235.5|5185.5|5234.8|5184.8|0
1623878100000|2021-06-16 21:15:00|5234.8|5184.8|5234.9|5184.9|5234.9|5184.9|5234.6|5184.6|0
1623878400000|2021-06-16 21:20:00|5234.7|5184.7|5234.3|5184.3|5234.7|5184.7|5234.3|5184.3|0
1623878700000|2021-06-16 21:25:00|5234.4|5184.4|5234.9|5184.9|5234.9|5184.9|5234.4|5184.4|0
1623879000000|2021-06-16 21:30:00|5234.8|5184.8|5234.8|5184.8|5234.9|5184.9|5234.7|5184.7|0
1623879300000|2021-06-16 21:35:00|5234.6|5184.6|5234.7|5184.7|5234.7|5184.7|5234.6|5184.6|0
1623879900000|2021-06-16 21:45:00|5234.8|5184.8|5234.8|5184.8|5234.8|5184.8|5234.8|5184.8|0
1623880200000|2021-06-16 21:50:00|5234.7|5184.7|5235.4|5185.4|5235.7|5185.7|5234.7|5184.7|0
1623880500000|2021-06-16 21:55:00|5235.5|5185.5|5236.3|5186.3|5236.4|5186.4|5235.3|5185.3|0
1623880800000|2021-06-16 22:00:00|5236.5|5186.5|5234.9|5184.9|5237.3|5187.3|5234.1|5184.1|0
1623881100000|2021-06-16 22:05:00|5235|5185|5234.1|5184.1|5235.2|5185.2|5233.8|5183.8|0
1623881400000|2021-06-16 22:10:00|5234.3|5184.3|5234.3|5184.3|5234.7|5184.7|5232.4|5182.4|0
1623881700000|2021-06-16 22:15:00|5234.4|5184.4|5235.2|5185.2|5235.7|5185.7|5233.5|5183.5|0
1623882000000|2021-06-16 22:20:00|5234.9|5184.9|5234.7|5184.7|5235.7|5185.7|5234.7|5184.7|0
1623882300000|2021-06-16 22:25:00|5234.8|5184.8|5235.4|5185.4|5235.4|5185.4|5234.7|5184.7|0
1623882600000|2021-06-16 22:30:00|5235.5|5185.5|5237.4|5187.4|5237.7|5187.7|5235.5|5185.5|0
1623882900000|2021-06-16 22:35:00|5237.5|5187.5|5237.4|5187.4|5238|5188|5236.6|5186.6|0
1623883200000|2021-06-16 22:40:00|5237.5|5187.5|5236.8|5186.8|5237.7|5187.7|5236.3|5186.3|0
1623883500000|2021-06-16 22:45:00|5236.9|5186.9|5237.2|5187.2|5237.4|5187.4|5235.7|5185.7|0
1623883800000|2021-06-16 22:50:00|5236.8|5186.8|5235.4|5185.4|5236.8|5186.8|5233.5|5183.5|0
1623884100000|2021-06-16 22:55:00|5235.5|5185.5|5234.9|5184.9|5236.1|5186.1|5234.9|5184.9|0
1623884400000|2021-06-16 23:00:00|5234.3|5184.3|5235.2|5185.2|5235.4|5185.4|5233.8|5183.8|0
1623884700000|2021-06-16 23:05:00|5234.9|5184.9|5233.8|5183.8|5235.2|5185.2|5232.4|5182.4|0
1623885000000|2021-06-16 23:10:00|5233.7|5183.7|5234.7|5184.7|5234.9|5184.9|5233.2|5183.2|0
1623885300000|2021-06-16 23:15:00|5234.4|5184.4|5234.9|5184.9|5234.9|5184.9|5234.3|5184.3|0
1623885600000|2021-06-16 23:20:00|5234.8|5184.8|5233.8|5183.8|5234.9|5184.9|5233.8|5183.8|0
1623885900000|2021-06-16 23:25:00|5233.5|5183.5|5232.4|5182.4|5233.7|5183.7|5232.2|5182.2|0
1623886200000|2021-06-16 23:30:00|5232.3|5182.3|5232.2|5182.2|5232.9|5182.9|5230.8|5180.8|0
1623886500000|2021-06-16 23:35:00|5232.1|5182.1|5232.2|5182.2|5232.4|5182.4|5231.3|5181.3|0
1623886800000|2021-06-16 23:40:00|5232.1|5182.1|5231.8|5181.8|5232.2|5182.2|5231|5181|0
1623887100000|2021-06-16 23:45:00|5231.9|5181.9|5232.7|5182.7|5232.9|5182.9|5231.8|5181.8|0
1623887400000|2021-06-16 23:50:00|5232.6|5182.6|5229.9|5179.9|5232.7|5182.7|5229.6|5179.6|0
1623887700000|2021-06-16 23:55:00|5229.8|5179.8|5228.3|5178.3|5229.9|5179.9|5227.9|5177.9|0
1623888000000|2021-06-17 00:00:00|5228.4|5178.4|5227.6|5177.6|5228.4|5178.4|5226.9|5176.9|0
1623888300000|2021-06-17 00:05:00|5227.4|5177.4|5223.2|5173.2|5227.6|5177.6|5222.6|5172.6|0
1623888600000|2021-06-17 00:10:00|5222.9|5172.9|5219.6|5169.6|5223.2|5173.2|5217.6|5167.6|0
1623888900000|2021-06-17 00:15:00|5219.3|5169.3|5218.7|5168.7|5229.5|5179.5|5218.6|5168.6|0
1623889200000|2021-06-17 00:20:00|5218.8|5168.8|5215.1|5165.1|5221.3|5171.3|5215|5165|0
1623889500000|2021-06-17 00:25:00|5215.3|5165.3|5217.6|5167.6|5218.2|5168.2|5214.5|5164.5|0
1623889800000|2021-06-17 00:30:00|5216.4|5166.4|5221.4|5171.4|5222.7|5172.7|5216.4|5166.4|0
1623890100000|2021-06-17 00:35:00|5220.9|5170.9|5222.6|5172.6|5222.6|5172.6|5220.1|5170.1|0
1623890400000|2021-06-17 00:40:00|5222|5172|5218.9|5168.9|5222|5172|5218.9|5168.9|0
1623890700000|2021-06-17 00:45:00|5218.4|5168.4|5221.4|5171.4|5221.4|5171.4|5216.5|5166.5|0
1623891000000|2021-06-17 00:50:00|5221.3|5171.3|5220.2|5170.2|5221.4|5171.4|5218.9|5168.9|0
1623891300000|2021-06-17 00:55:00|5220.4|5170.4|5221.4|5171.4|5221.4|5171.4|5220.2|5170.2|0
1623891600000|2021-06-17 01:00:00|5220.9|5170.9|5223.9|5173.9|5223.9|5173.9|5220.2|5170.2|0
1623891900000|2021-06-17 01:05:00|5223.8|5173.8|5218.8|5168.8|5223.9|5173.9|5218.8|5168.8|0
1623892200000|2021-06-17 01:10:00|5218.9|5168.9|5221.3|5171.3|5221.4|5171.4|5218.8|5168.8|0
1623892500000|2021-06-17 01:15:00|5221.1|5171.1|5221.4|5171.4|5221.4|5171.4|5220|5170|0
1623892800000|2021-06-17 01:20:00|5221.8|5171.8|5224.5|5174.5|5225.1|5175.1|5221.8|5171.8|0
1623893100000|2021-06-17 01:25:00|5224.7|5174.7|5225.1|5175.1|5225.1|5175.1|5223.9|5173.9|0
1623893400000|2021-06-17 01:30:00|5225.2|5175.2|5225.2|5175.2|5226.4|5176.4|5225.1|5175.1|0
1623893700000|2021-06-17 01:35:00|5224.9|5174.9|5223.9|5173.9|5225.2|5175.2|5223.9|5173.9|0
1623894000000|2021-06-17 01:40:00|5224|5174|5222.7|5172.7|5225.2|5175.2|5222.7|5172.7|0
1623894300000|2021-06-17 01:45:00|5223.1|5173.1|5224|5174|5225.2|5175.2|5222.7|5172.7|0
1623894600000|2021-06-17 01:50:00|5223.5|5173.5|5225.2|5175.2|5225.2|5175.2|5222.7|5172.7|0
1623894900000|2021-06-17 01:55:00|5225.3|5175.3|5226.5|5176.5|5227.7|5177.7|5225.3|5175.3|0
1623895200000|2021-06-17 02:00:00|5227|5177|5226.5|5176.5|5227.7|5177.7|5226.5|5176.5|0
1623895500000|2021-06-17 02:05:00|5226.8|5176.8|5226.6|5176.6|5227.8|5177.8|5225.3|5175.3|0
1623895800000|2021-06-17 02:10:00|5226.8|5176.8|5226|5176|5227.8|5177.8|5225.3|5175.3|0
1623896100000|2021-06-17 02:15:00|5225.8|5175.8|5225.4|5175.4|5226.6|5176.6|5224.2|5174.2|0
1623896400000|2021-06-17 02:20:00|5225.9|5175.9|5225.3|5175.3|5227.8|5177.8|5225.3|5175.3|0
1623896700000|2021-06-17 02:25:00|5224.9|5174.9|5225.3|5175.3|5225.3|5175.3|5222.9|5172.9|0
1623897000000|2021-06-17 02:30:00|5224.9|5174.9|5222.8|5172.8|5225.3|5175.3|5222.8|5172.8|0
1623897300000|2021-06-17 02:35:00|5222.9|5172.9|5221.6|5171.6|5224.1|5174.1|5221.6|5171.6|0
1623897600000|2021-06-17 02:40:00|5222.1|5172.1|5224.1|5174.1|5224.1|5174.1|5222.1|5172.1|0
1623897900000|2021-06-17 02:45:00|5223.5|5173.5|5225.3|5175.3|5225.3|5175.3|5222.9|5172.9|0
1623898200000|2021-06-17 02:50:00|5225.4|5175.4|5225.3|5175.3|5225.4|5175.4|5224.1|5174.1|0
1623898500000|2021-06-17 02:55:00|5224.9|5174.9|5225.4|5175.4|5226.6|5176.6|5224.1|5174.1|0
1623898800000|2021-06-17 03:00:00|5226.6|5176.6|5224.1|5174.1|5226.6|5176.6|5224.1|5174.1|0
1623899100000|2021-06-17 03:05:00|5224.3|5174.3|5226.5|5176.5|5227.7|5177.7|5224.1|5174.1|0
1623899400000|2021-06-17 03:10:00|5227.1|5177.1|5227.7|5177.7|5229|5179|5226.5|5176.5|0
1623899700000|2021-06-17 03:15:00|5227.8|5177.8|5227.7|5177.7|5229|5179|5227.7|5177.7|0
1623900000000|2021-06-17 03:20:00|5227.8|5177.8|5230.2|5180.2|5231.4|5181.4|5227.8|5177.8|0
1623900300000|2021-06-17 03:25:00|5229.7|5179.7|5230.2|5180.2|5230.2|5180.2|5229|5179|0
1623900600000|2021-06-17 03:30:00|5230.7|5180.7|5231.5|5181.5|5231.5|5181.5|5230.2|5180.2|0
1623900900000|2021-06-17 03:35:00|5231.4|5181.4|5230.2|5180.2|5231.5|5181.5|5230.2|5180.2|0
1623901500000|2021-06-17 03:45:00|5230.3|5180.3|5231.5|5181.5|5231.5|5181.5|5230.3|5180.3|0
1623901800000|2021-06-17 03:50:00|5230.9|5180.9|5231.5|5181.5|5231.5|5181.5|5230.2|5180.2|0
1623902100000|2021-06-17 03:55:00|5231.2|5181.2|5230.2|5180.2|5231.5|5181.5|5230.2|5180.2|0
1623902400000|2021-06-17 04:00:00|5230.3|5180.3|5231.5|5181.5|5231.5|5181.5|5230.2|5180.2|0
1623902700000|2021-06-17 04:05:00|5231.4|5181.4|5230.8|5180.8|5231.5|5181.5|5230.2|5180.2|0
1623903000000|2021-06-17 04:10:00|5230.6|5180.6|5230.2|5180.2|5231.4|5181.4|5230.2|5180.2|0
1623903300000|2021-06-17 04:15:00|5230.4|5180.4|5230.8|5180.8|5231.4|5181.4|5230.2|5180.2|0
1623903600000|2021-06-17 04:20:00|5230.6|5180.6|5231.4|5181.4|5231.4|5181.4|5230.1|5180.1|0
1623903900000|2021-06-17 04:25:00|5231.1|5181.1|5231.4|5181.4|5231.4|5181.4|5230.2|5180.2|0
1623904200000|2021-06-17 04:30:00|5231.5|5181.5|5231.5|5181.5|5231.5|5181.5|5231.4|5181.4|0
1623904500000|2021-06-17 04:35:00|5231.4|5181.4|5231.4|5181.4|5231.4|5181.4|5230.2|5180.2|0
1623904800000|2021-06-17 04:40:00|5231.5|5181.5|5231.5|5181.5|5231.5|5181.5|5231.4|5181.4|0
1623905100000|2021-06-17 04:45:00|5231.4|5181.4|5232.7|5182.7|5232.7|5182.7|5231.4|5181.4|0
1623905400000|2021-06-17 04:50:00|5232.2|5182.2|5232.7|5182.7|5232.7|5182.7|5231.5|5181.5|0
1623905700000|2021-06-17 04:55:00|5233.1|5183.1|5233.9|5183.9|5234|5184|5233.1|5183.1|0
1623906000000|2021-06-17 05:00:00|5233.7|5183.7|5234|5184|5234|5184|5232.7|5182.7|0
1623906300000|2021-06-17 05:05:00|5233.5|5183.5|5232.7|5182.7|5233.5|5183.5|5232.7|5182.7|0
1623906900000|2021-06-17 05:15:00|5233.2|5183.2|5234|5184|5234|5184|5232.7|5182.7|0
1623907200000|2021-06-17 05:20:00|5233.9|5183.9|5232.7|5182.7|5234|5184|5232.6|5182.6|0
1623907800000|2021-06-17 05:30:00|5233.9|5183.9|5232.8|5182.8|5234|5184|5231.5|5181.5|0
1623908100000|2021-06-17 05:35:00|5233.2|5183.2|5231.6|5181.6|5234|5184|5231.6|5181.6|0
1623908400000|2021-06-17 05:40:00|5232.2|5182.2|5231.5|5181.5|5232.8|5182.8|5231.5|5181.5|0
1623908700000|2021-06-17 05:45:00|5232.7|5182.7|5231.5|5181.5|5232.7|5182.7|5231.5|5181.5|0
1623909000000|2021-06-17 05:50:00|5231.1|5181.1|5230.3|5180.3|5231.1|5181.1|5230.3|5180.3|0
1623909300000|2021-06-17 05:55:00|5230.4|5180.4|5230.3|5180.3|5231.6|5181.6|5230.3|5180.3|0
1623909600000|2021-06-17 06:00:00|5230.7|5180.7|5227.7|5177.7|5231.5|5181.5|5226.4|5176.4|0
1623909900000|2021-06-17 06:05:00|5227.6|5177.6|5226.4|5176.4|5227.7|5177.7|5224.6|5174.6|0
1623910200000|2021-06-17 06:10:00|5226.9|5176.9|5226.4|5176.4|5227.7|5177.7|5225.1|5175.1|0
1623910500000|2021-06-17 06:15:00|5226.5|5176.5|5226.4|5176.4|5227.7|5177.7|5225.1|5175.1|0
1623910800000|2021-06-17 06:20:00|5227|5177|5225.3|5175.3|5227.6|5177.6|5225.1|5175.1|0
1623911100000|2021-06-17 06:25:00|5225.2|5175.2|5226.5|5176.5|5227.8|5177.8|5225.2|5175.2|0
1623911400000|2021-06-17 06:30:00|5226.3|5176.3|5225.2|5175.2|5226.5|5176.5|5224|5174|0
1623911700000|2021-06-17 06:35:00|5225.1|5175.1|5223.9|5173.9|5225.2|5175.2|5223.9|5173.9|0
1623912000000|2021-06-17 06:40:00|5224|5174|5222.8|5172.8|5224|5174|5221.5|5171.5|0
1623912300000|2021-06-17 06:45:00|5222.4|5172.4|5224|5174|5224|5174|5220.3|5170.3|0
1623912600000|2021-06-17 06:50:00|5224.5|5174.5|5224.1|5174.1|5226.6|5176.6|5224|5174|0
1623912900000|2021-06-17 06:55:00|5224.2|5174.2|5224.1|5174.1|5225.3|5175.3|5222.9|5172.9|0
1623913200000|2021-06-17 07:00:00|5223.7|5173.7|5229|5179|5231.4|5181.4|5222.8|5172.8|0
1623913500000|2021-06-17 07:05:00|5229.1|5179.1|5225.1|5205.1|5232.6|5207|5218.3|5177.8|0
1623913800000|2021-06-17 07:10:00|5224.7|5204.7|5221.1|5201.1|5225.6|5205.6|5218.1|5198.1|0
1623914100000|2021-06-17 07:15:00|5220.6|5200.6|5224.9|5204.9|5227.2|5207.2|5220.1|5200.1|0
1623914400000|2021-06-17 07:20:00|5224.4|5204.4|5216.2|5196.2|5224.4|5204.4|5215.2|5195.2|0
1623914700000|2021-06-17 07:25:00|5216.6|5196.6|5212.9|5192.9|5220.7|5200.7|5212.9|5192.9|0
1623915000000|2021-06-17 07:30:00|5212.3|5192.3|5218.5|5198.5|5218.5|5198.5|5210.9|5190.9|0
1623915300000|2021-06-17 07:35:00|5218.4|5198.4|5214.3|5194.3|5218.5|5198.5|5214|5194|0
1623915600000|2021-06-17 07:40:00|5213.8|5193.8|5212.8|5192.8|5216.9|5196.9|5212.8|5192.8|0
1623915900000|2021-06-17 07:45:00|5212.6|5192.6|5209.3|5189.3|5213.9|5193.9|5209.3|5189.3|0
1623916200000|2021-06-17 07:50:00|5209.2|5189.2|5207.3|5187.3|5211.5|5191.5|5207|5187|0
1623916500000|2021-06-17 07:55:00|5207.7|5187.7|5206.3|5186.3|5210|5190|5205.9|5185.9|0
1623916800000|2021-06-17 08:00:00|5207.5|5187.5|5208.4|5188.4|5209.1|5189.1|5206.9|5186.9|0
1623917100000|2021-06-17 08:05:00|5208.3|5188.3|5208.7|5188.7|5209.5|5189.5|5207.2|5187.2|0
1623917400000|2021-06-17 08:10:00|5208.6|5188.6|5207.9|5187.9|5209|5189|5206.9|5186.9|0
1623917700000|2021-06-17 08:15:00|5207.7|5187.7|5202.4|5182.4|5208.4|5188.4|5202.4|5182.4|0
1623918000000|2021-06-17 08:20:00|5202.3|5182.3|5203.4|5183.4|5203.7|5183.7|5201.3|5181.3|0
1623918300000|2021-06-17 08:25:00|5203.5|5183.5|5201.2|5181.2|5203.5|5183.5|5201.2|5181.2|0
1623918600000|2021-06-17 08:30:00|5200.7|5180.7|5201.3|5181.3|5201.9|5181.9|5198.8|5178.8|0
1623918900000|2021-06-17 08:35:00|5201.1|5181.1|5193.1|5173.1|5201.6|5181.6|5192.5|5172.5|0
1623919200000|2021-06-17 08:40:00|5193.2|5173.2|5196.7|5176.7|5196.7|5176.7|5192.2|5172.2|0
1623919500000|2021-06-17 08:45:00|5196.2|5176.2|5195|5175|5196.2|5176.2|5193.5|5173.5|0
1623919800000|2021-06-17 08:50:00|5194.9|5174.9|5186.8|5166.8|5194.9|5174.9|5186.8|5166.8|0
1623920100000|2021-06-17 08:55:00|5186.7|5166.7|5190.1|5170.1|5191.2|5171.2|5185.7|5165.7|0
1623920400000|2021-06-17 09:00:00|5190|5170|5194.3|5174.3|5194.4|5174.4|5190|5170|0
1623920700000|2021-06-17 09:05:00|5194.5|5174.5|5191.1|5171.1|5195.5|5175.5|5191|5171|0
1623921000000|2021-06-17 09:10:00|5191|5171|5190.2|5170.2|5192.9|5172.9|5190.2|5170.2|0
1623921300000|2021-06-17 09:15:00|5190.4|5170.4|5193.5|5173.5|5193.6|5173.6|5190|5170|0
1623921600000|2021-06-17 09:20:00|5192.3|5172.3|5196.5|5176.5|5197|5177|5191.3|5171.3|0
1623921900000|2021-06-17 09:25:00|5196.3|5176.3|5201.3|5181.3|5201.3|5181.3|5196.1|5176.1|0
1623922200000|2021-06-17 09:30:00|5201.2|5181.2|5198.5|5178.5|5202.5|5182.5|5197.7|5177.7|0
1623922500000|2021-06-17 09:35:00|5198.4|5178.4|5199.4|5179.4|5200.3|5180.3|5198.2|5178.2|0
1623922800000|2021-06-17 09:40:00|5199.5|5179.5|5199.1|5179.1|5199.5|5179.5|5198.2|5178.2|0
1623923100000|2021-06-17 09:45:00|5199.4|5179.4|5203.2|5183.2|5203.3|5183.3|5198.4|5178.4|0
1623923400000|2021-06-17 09:50:00|5203|5183|5204.7|5184.7|5204.7|5184.7|5202.2|5182.2|0
1623923700000|2021-06-17 09:55:00|5204.6|5184.6|5206.9|5186.9|5206.9|5186.9|5202.7|5182.7|0
1623924000000|2021-06-17 10:00:00|5207.2|5187.2|5206.9|5186.9|5207.2|5187.2|5205.7|5185.7|0
1623924300000|2021-06-17 10:05:00|5207.3|5187.3|5207.6|5187.6|5207.8|5187.8|5205.4|5185.4|0
1623924600000|2021-06-17 10:10:00|5207.2|5187.2|5204.2|5184.2|5208.4|5188.4|5204.2|5184.2|0
1623924900000|2021-06-17 10:15:00|5204.6|5184.6|5205.8|5185.8|5208.1|5188.1|5204.6|5184.6|0
1623925200000|2021-06-17 10:20:00|5206|5186|5210|5190|5210.4|5190.4|5205.9|5185.9|0
1623925500000|2021-06-17 10:25:00|5210.2|5190.2|5210|5190|5211.5|5191.5|5210|5190|0
1623925800000|2021-06-17 10:30:00|5210.1|5190.1|5205.8|5185.8|5210.1|5190.1|5205.7|5185.7|0
1623926100000|2021-06-17 10:35:00|5206|5186|5201.9|5181.9|5206.2|5186.2|5201.9|5181.9|0
1623926400000|2021-06-17 10:40:00|5202|5182|5202.7|5182.7|5202.8|5182.8|5199.8|5179.8|0
1623926700000|2021-06-17 10:45:00|5202.4|5182.4|5201.6|5181.6|5202.4|5182.4|5201.3|5181.3|0
1623927000000|2021-06-17 10:50:00|5201.7|5181.7|5203.4|5183.4|5203.4|5183.4|5200.8|5180.8|0
1623927300000|2021-06-17 10:55:00|5203.5|5183.5|5205.3|5185.3|5205.9|5185.9|5203.1|5183.1|0
1623927600000|2021-06-17 11:00:00|5205.1|5185.1|5207.6|5187.6|5207.6|5187.6|5205.1|5185.1|0
1623927900000|2021-06-17 11:05:00|5207.4|5187.4|5207.1|5187.1|5208.3|5188.3|5206.9|5186.9|0
1623928200000|2021-06-17 11:10:00|5206.7|5186.7|5206|5186|5207|5187|5206|5186|0
1623928500000|2021-06-17 11:15:00|5205.8|5185.8|5203.2|5183.2|5206.1|5186.1|5202|5182|0
1623928800000|2021-06-17 11:20:00|5203.1|5183.1|5201.8|5181.8|5203.5|5183.5|5201.8|5181.8|0
1623929100000|2021-06-17 11:25:00|5201.9|5181.9|5202.6|5182.6|5203.3|5183.3|5201.5|5181.5|0
1623929400000|2021-06-17 11:30:00|5202.8|5182.8|5204.3|5184.3|5204.4|5184.4|5201.3|5181.3|0
1623929700000|2021-06-17 11:35:00|5204.4|5184.4|5203.4|5183.4|5204.4|5184.4|5202.6|5182.6|0
1623930000000|2021-06-17 11:40:00|5203.3|5183.3|5200.2|5180.2|5203.4|5183.4|5200.2|5180.2|0
1623930300000|2021-06-17 11:45:00|5200.1|5180.1|5198.9|5178.9|5200.1|5180.1|5197.9|5177.9|0
1623930600000|2021-06-17 11:50:00|5199.3|5179.3|5197.7|5177.7|5199.3|5179.3|5197.3|5177.3|0
1623930900000|2021-06-17 11:55:00|5196.9|5176.9|5194.9|5174.9|5197.4|5177.4|5194.8|5174.8|0
1623931200000|2021-06-17 12:00:00|5194.7|5174.7|5196|5176|5197.5|5177.5|5194.1|5174.1|0
1623931500000|2021-06-17 12:05:00|5196.1|5176.1|5195.5|5175.5|5196.3|5176.3|5194.7|5174.7|0
1623931800000|2021-06-17 12:10:00|5196|5176|5196.9|5176.9|5197.2|5177.2|5196|5176|0
1623932100000|2021-06-17 12:15:00|5197.1|5177.1|5197|5177|5197.2|5177.2|5196.2|5176.2|0
1623932400000|2021-06-17 12:20:00|5196.8|5176.8|5197|5177|5198.1|5178.1|5196.5|5176.5|0
1623932700000|2021-06-17 12:25:00|5197.2|5177.2|5197.8|5177.8|5198.1|5178.1|5196.6|5176.6|0
1623933000000|2021-06-17 12:30:00|5197.6|5177.6|5198.8|5178.8|5199|5179|5196.6|5176.6|0
1623933300000|2021-06-17 12:35:00|5198.7|5178.7|5199.5|5179.5|5200.2|5180.2|5198.7|5178.7|0
1623933600000|2021-06-17 12:40:00|5199.4|5179.4|5198.9|5178.9|5199.8|5179.8|5197.5|5177.5|0
1623933900000|2021-06-17 12:45:00|5199.4|5179.4|5200.7|5180.7|5201.3|5181.3|5199.1|5179.1|0
1623934200000|2021-06-17 12:50:00|5200.8|5180.8|5200.4|5180.4|5201.4|5181.4|5200.2|5180.2|0
1623934500000|2021-06-17 12:55:00|5200.6|5180.6|5198.6|5178.6|5200.6|5180.6|5198.1|5178.1|0
1623934800000|2021-06-17 13:00:00|5198.7|5178.7|5197.4|5177.4|5198.8|5178.8|5196.3|5176.3|0
1623935100000|2021-06-17 13:05:00|5197.5|5177.5|5192.2|5172.2|5197.5|5177.5|5192.2|5172.2|0
1623935400000|2021-06-17 13:10:00|5192.3|5172.3|5193|5173|5194.2|5174.2|5191.7|5171.7|0
1623935700000|2021-06-17 13:15:00|5192.9|5172.9|5192.2|5172.2|5193|5173|5191.4|5171.4|0
1623936000000|2021-06-17 13:20:00|5192.4|5172.4|5193|5173|5194.4|5174.4|5192.2|5172.2|0
1623936300000|2021-06-17 13:25:00|5192.9|5172.9|5192.8|5172.8|5193.2|5173.2|5191.1|5171.1|0
1623936600000|2021-06-17 13:30:00|5192.7|5172.7|5199.5|5179.5|5200|5180|5192.5|5172.5|0
1623936900000|2021-06-17 13:35:00|5199.6|5179.6|5201.4|5181.4|5201.4|5181.4|5199.1|5179.1|0
1623937200000|2021-06-17 13:40:00|5201.3|5181.3|5197.9|5177.9|5202.2|5182.2|5197.3|5177.3|0
1623937500000|2021-06-17 13:45:00|5198|5178|5195.7|5175.7|5198|5178|5195.2|5175.2|0
1623937800000|2021-06-17 13:50:00|5195.5|5175.5|5193.8|5173.8|5198|5178|5193.8|5173.8|0
1623938100000|2021-06-17 13:55:00|5194|5174|5193|5173|5194.2|5174.2|5191.4|5171.4|0
1623938400000|2021-06-17 14:00:00|5193.2|5173.2|5192.4|5172.4|5195.6|5175.6|5189.5|5169.5|0
1623938700000|2021-06-17 14:05:00|5192.6|5172.6|5192.9|5172.9|5193.7|5173.7|5190.6|5170.6|0
1623939000000|2021-06-17 14:10:00|5193|5173|5188.4|5168.4|5193.1|5173.1|5188.4|5168.4|0
1623939300000|2021-06-17 14:15:00|5188.3|5168.3|5188.3|5168.3|5189.3|5169.3|5186.6|5166.6|0
1623939600000|2021-06-17 14:20:00|5188.4|5168.4|5189.5|5169.5|5189.5|5169.5|5185.8|5165.8|0
1623939900000|2021-06-17 14:25:00|5189.4|5169.4|5191.7|5171.7|5192.9|5172.9|5187.1|5167.1|0
1623940200000|2021-06-17 14:30:00|5190.7|5170.7|5190.1|5170.1|5192.6|5172.6|5189.4|5169.4|0
1623940500000|2021-06-17 14:35:00|5190.2|5170.2|5194.5|5174.5|5194.8|5174.8|5190|5170|0
1623940800000|2021-06-17 14:40:00|5194.7|5174.7|5196.3|5176.3|5197.5|5177.5|5194.3|5174.3|0
1623941100000|2021-06-17 14:45:00|5196.5|5176.5|5192.4|5172.4|5196.7|5176.7|5191|5171|0
1623941400000|2021-06-17 14:50:00|5192.9|5172.9|5192.6|5172.6|5193.3|5173.3|5191.8|5171.8|0
1623941700000|2021-06-17 14:55:00|5192.5|5172.5|5194.7|5174.7|5195.8|5175.8|5192.5|5172.5|0
1623942000000|2021-06-17 15:00:00|5194.8|5174.8|5196.3|5176.3|5196.5|5176.5|5194.2|5174.2|0
1623942300000|2021-06-17 15:05:00|5196.6|5176.6|5192.1|5172.1|5196.7|5176.7|5191.9|5171.9|0
1623942600000|2021-06-17 15:10:00|5192.2|5172.2|5190.3|5170.3|5192.5|5172.5|5189.8|5169.8|0
1623942900000|2021-06-17 15:15:00|5190.5|5170.5|5192.3|5172.3|5192.3|5172.3|5190|5170|0
1623943200000|2021-06-17 15:20:00|5192.4|5172.4|5188.8|5168.8|5192.6|5172.6|5188.8|5168.8|0
1623943500000|2021-06-17 15:25:00|5189.2|5169.2|5193.1|5173.1|5193.4|5173.4|5188.6|5168.6|0
1623943800000|2021-06-17 15:30:00|5208.9|5158.9|5209.9|5159.9|5213.5|5163.5|5207.3|5157.3|0
1623944100000|2021-06-17 15:35:00|5210.4|5160.4|5213.5|5163.5|5213.5|5163.5|5210.4|5160.4|0
1623944400000|2021-06-17 15:40:00|5213.4|5163.4|5211|5161|5213.5|5163.5|5209.8|5159.8|0
1623944700000|2021-06-17 15:45:00|5211.1|5161.1|5213.5|5163.5|5213.5|5163.5|5211|5161|0
1623945000000|2021-06-17 15:50:00|5213|5163|5208.3|5158.3|5213|5163|5207|5157|0
1623945300000|2021-06-17 15:55:00|5208.4|5158.4|5204.4|5154.4|5208.4|5158.4|5203.2|5153.2|0
1623945600000|2021-06-17 16:00:00|5204.2|5154.2|5205.7|5155.7|5206.8|5156.8|5203.1|5153.1|0
1623945900000|2021-06-17 16:05:00|5205.6|5155.6|5203.1|5153.1|5205.6|5155.6|5201.9|5151.9|0
1623946200000|2021-06-17 16:10:00|5203|5153|5203.2|5153.2|5203.2|5153.2|5200.7|5150.7|0
1623946500000|2021-06-17 16:15:00|5203.1|5153.1|5195.5|5145.5|5203.1|5153.1|5195.5|5145.5|0
1623946800000|2021-06-17 16:20:00|5195.4|5145.4|5191.5|5141.5|5195.5|5145.5|5190.3|5140.3|0
1623947100000|2021-06-17 16:25:00|5191.6|5141.6|5191.6|5141.6|5193|5143|5190.3|5140.3|0
1623947400000|2021-06-17 16:30:00|5191.2|5141.2|5193.1|5143.1|5193.1|5143.1|5189.1|5139.1|0
1623947700000|2021-06-17 16:35:00|5193|5143|5196.8|5146.8|5196.8|5146.8|5193|5143|0
1623948000000|2021-06-17 16:40:00|5196.2|5146.2|5196.9|5146.9|5197|5147|5195.6|5145.6|0
1623948300000|2021-06-17 16:45:00|5196.8|5146.8|5199.2|5149.2|5199.2|5149.2|5196.8|5146.8|0
1623948600000|2021-06-17 16:50:00|5198.7|5148.7|5199.4|5149.4|5201.8|5151.8|5196.8|5146.8|0
1623948900000|2021-06-17 16:55:00|5199.5|5149.5|5200.8|5150.8|5200.8|5150.8|5199.3|5149.3|0
1623949200000|2021-06-17 17:00:00|5200.9|5150.9|5203.4|5153.4|5204.1|5154.1|5200.9|5150.9|0
1623949500000|2021-06-17 17:05:00|5203.5|5153.5|5206.1|5156.1|5207.3|5157.3|5203.4|5153.4|0
1623949800000|2021-06-17 17:10:00|5206|5156|5206|5156|5206.1|5156.1|5204.7|5154.7|0
1623950100000|2021-06-17 17:15:00|5206.1|5156.1|5205.9|5155.9|5207.3|5157.3|5204.7|5154.7|0
1623950400000|2021-06-17 17:20:00|5206|5156|5207.2|5157.2|5208.4|5158.4|5205.9|5155.9|0
1623950700000|2021-06-17 17:25:00|5207.7|5157.7|5209.7|5159.7|5210.9|5160.9|5207.1|5157.1|0
1623951000000|2021-06-17 17:30:00|5209.8|5159.8|5209.8|5159.8|5211|5161|5208.5|5158.5|0
1623951300000|2021-06-17 17:35:00|5211|5161|5211|5161|5211|5161|5209.8|5159.8|0
1623951600000|2021-06-17 17:40:00|5210.5|5160.5|5212.3|5162.3|5212.3|5162.3|5209.8|5159.8|0
1623951900000|2021-06-17 17:45:00|5212.2|5162.2|5213.5|5163.5|5213.5|5163.5|5212.2|5162.2|0
1623952200000|2021-06-17 17:50:00|5213.4|5163.4|5210.9|5160.9|5213.5|5163.5|5210.9|5160.9|0
1623952500000|2021-06-17 17:55:00|5210.8|5160.8|5209.7|5159.7|5211|5161|5209.6|5159.6|0
1623952800000|2021-06-17 18:00:00|5210|5160|5209.5|5159.5|5210.8|5160.8|5208.2|5158.2|0
1623953100000|2021-06-17 18:05:00|5209.6|5159.6|5208.1|5158.1|5210.8|5160.8|5208.1|5158.1|0
1623953400000|2021-06-17 18:10:00|5208.2|5158.2|5209.5|5159.5|5210.7|5160.7|5208.2|5158.2|0
1623953700000|2021-06-17 18:15:00|5210|5160|5209.7|5159.7|5211|5161|5209.7|5159.7|0
1623954000000|2021-06-17 18:20:00|5209.6|5159.6|5209.7|5159.7|5209.7|5159.7|5208.4|5158.4|0
1623954300000|2021-06-17 18:25:00|5209.6|5159.6|5209.7|5159.7|5211|5161|5208.5|5158.5|0
1623954600000|2021-06-17 18:30:00|5209.8|5159.8|5208.4|5158.4|5209.8|5159.8|5207.1|5157.1|0
1623954900000|2021-06-17 18:35:00|5208|5158|5207.1|5157.1|5208.5|5158.5|5207.1|5157.1|0
1623955200000|2021-06-17 18:40:00|5207.2|5157.2|5208.4|5158.4|5208.5|5158.5|5207.1|5157.1|0
1623955500000|2021-06-17 18:45:00|5208.5|5158.5|5207.1|5157.1|5209.7|5159.7|5207.1|5157.1|0
1623955800000|2021-06-17 18:50:00|5207.4|5157.4|5208.3|5158.3|5208.3|5158.3|5207|5157|0
1623956100000|2021-06-17 18:55:00|5208.2|5158.2|5208.3|5158.3|5209.6|5159.6|5208.2|5158.2|0
1623956400000|2021-06-17 19:00:00|5208.6|5158.6|5210.9|5160.9|5211|5161|5207|5157|0
1623956700000|2021-06-17 19:05:00|5211|5161|5212.1|5162.1|5212.1|5162.1|5209.6|5159.6|0
1623957000000|2021-06-17 19:10:00|5212.2|5162.2|5214.8|5164.8|5214.8|5164.8|5212.2|5162.2|0
1623957300000|2021-06-17 19:15:00|5214.7|5164.7|5213.5|5163.5|5214.8|5164.8|5213.5|5163.5|0
1623957600000|2021-06-17 19:20:00|5213.6|5163.6|5211.1|5161.1|5213.6|5163.6|5211.1|5161.1|0
1623957900000|2021-06-17 19:25:00|5212.2|5162.2|5213.5|5163.5|5213.5|5163.5|5211.7|5161.7|0
1623958200000|2021-06-17 19:30:00|5214|5164|5215.9|5165.9|5216|5166|5213.4|5163.4|0
1623958500000|2021-06-17 19:35:00|5215.8|5165.8|5218.4|5168.4|5218.4|5168.4|5215.7|5165.7|0
1623958800000|2021-06-17 19:40:00|5218.3|5168.3|5220.6|5170.6|5221.9|5171.9|5218.3|5168.3|0
1623959100000|2021-06-17 19:45:00|5220.5|5170.5|5220.7|5170.7|5222|5172|5219.3|5169.3|0
1623959400000|2021-06-17 19:50:00|5220.8|5170.8|5215.7|5165.7|5220.8|5170.8|5215.7|5165.7|0
1623959700000|2021-06-17 19:55:00|5215.8|5165.8|5213.1|5163.1|5216.8|5166.8|5213.1|5163.1|0
1623960000000|2021-06-17 20:00:00|5214.5|5164.5|5215.1|5165.1|5217.2|5167.2|5213.7|5163.7|0
1623960300000|2021-06-17 20:05:00|5214.7|5164.7|5215.1|5165.1|5216.5|5166.5|5214.5|5164.5|0
1623960600000|2021-06-17 20:10:00|5215.2|5165.2|5214.9|5164.9|5215.9|5165.9|5214.6|5164.6|0
1623960900000|2021-06-17 20:15:00|5214.8|5164.8|5214.6|5164.6|5215.1|5165.1|5214.6|5164.6|0
1623961200000|2021-06-17 20:20:00|5214.7|5164.7|5214.3|5164.3|5214.8|5164.8|5214.1|5164.1|0
1623961500000|2021-06-17 20:25:00|5214.4|5164.4|5214.4|5164.4|5214.4|5164.4|5214.3|5164.3|0
1623961800000|2021-06-17 20:30:00|5214.6|5164.6|5216.6|5166.6|5216.6|5166.6|5214.4|5164.4|0
1623962100000|2021-06-17 20:35:00|5216.4|5166.4|5217.1|5167.1|5217.4|5167.4|5216|5166|0
1623962400000|2021-06-17 20:40:00|5217.4|5167.4|5217.1|5167.1|5218.5|5168.5|5217.1|5167.1|0
1623962700000|2021-06-17 20:45:00|5217.4|5167.4|5216|5166|5217.4|5167.4|5216|5166|0
1623963000000|2021-06-17 20:50:00|5215.7|5165.7|5216.6|5166.6|5216.6|5166.6|5214.6|5164.6|0
1623963300000|2021-06-17 20:55:00|5216.4|5166.4|5217.3|5167.3|5217.7|5167.7|5215.7|5165.7|0
1623963600000|2021-06-17 21:00:00|5216.4|5166.4|5216.5|5166.5|5216.9|5166.9|5215.7|5165.7|0
1623963900000|2021-06-17 21:05:00|5216.4|5166.4|5216.5|5166.5|5216.5|5166.5|5216.3|5166.3|0
1623964200000|2021-06-17 21:10:00|5216.4|5166.4|5216.5|5166.5|5216.5|5166.5|5216.4|5166.4|0
1623964500000|2021-06-17 21:15:00|5216.4|5166.4|5216.5|5166.5|5216.5|5166.5|5216.4|5166.4|0
1623964800000|2021-06-17 21:20:00|5216.4|5166.4|5216.5|5166.5|5216.5|5166.5|5216.4|5166.4|0
1623965100000|2021-06-17 21:25:00|5216.4|5166.4|5216.3|5166.3|5216.4|5166.4|5216.3|5166.3|0
1623965400000|2021-06-17 21:30:00|5216.4|5166.4|5216.5|5166.5|5216.6|5166.6|5216.4|5166.4|0
1623965700000|2021-06-17 21:35:00|5216.6|5166.6|5216.5|5166.5|5216.6|5166.6|5216.5|5166.5|0
1623966000000|2021-06-17 21:40:00|5216.4|5166.4|5216.5|5166.5|5216.5|5166.5|5216.4|5166.4|0
1623966300000|2021-06-17 21:45:00|5216.4|5166.4|5216.4|5166.4|5216.4|5166.4|5216.4|5166.4|0
1623966600000|2021-06-17 21:50:00|5216.5|5166.5|5216.4|5166.4|5216.5|5166.5|5216.4|5166.4|0
1623966900000|2021-06-17 21:55:00|5216.3|5166.3|5216.7|5166.7|5216.8|5166.8|5216.3|5166.3|0
1623967200000|2021-06-17 22:00:00|5216.8|5166.8|5218.1|5168.1|5218.7|5168.7|5216.5|5166.5|0
1623967500000|2021-06-17 22:05:00|5218.4|5168.4|5218.4|5168.4|5219|5169|5217.2|5167.2|0
1623967800000|2021-06-17 22:10:00|5218.6|5168.6|5217.6|5167.6|5218.7|5168.7|5217.6|5167.6|0
1623968100000|2021-06-17 22:15:00|5217.7|5167.7|5218.4|5168.4|5218.4|5168.4|5217.6|5167.6|0
1623968400000|2021-06-17 22:20:00|5218.5|5168.5|5218.6|5168.6|5219|5169|5218.4|5168.4|0
1623968700000|2021-06-17 22:25:00|5219|5169|5219.1|5169.1|5219.5|5169.5|5219|5169|0
1623969000000|2021-06-17 22:30:00|5219|5169|5219.2|5169.2|5219.7|5169.7|5218.6|5168.6|0
1623969300000|2021-06-17 22:35:00|5219.4|5169.4|5220.1|5170.1|5220.3|5170.3|5219.2|5169.2|0
1623969600000|2021-06-17 22:40:00|5220.3|5170.3|5220.1|5170.1|5220.3|5170.3|5219|5169|0
1623969900000|2021-06-17 22:45:00|5220.2|5170.2|5220.9|5170.9|5220.9|5170.9|5220.1|5170.1|0
1623970200000|2021-06-17 22:50:00|5221|5171|5221.1|5171.1|5221.7|5171.7|5221|5171|0
1623970500000|2021-06-17 22:55:00|5221.2|5171.2|5221.5|5171.5|5221.5|5171.5|5220.9|5170.9|0
1623970800000|2021-06-17 23:00:00|5221.2|5171.2|5220.1|5170.1|5221.2|5171.2|5219.7|5169.7|0
1623971100000|2021-06-17 23:05:00|5219.9|5169.9|5220.9|5170.9|5220.9|5170.9|5219.7|5169.7|0
1623971400000|2021-06-17 23:10:00|5221|5171|5221.1|5171.1|5221.2|5171.2|5220.1|5170.1|0
1623971700000|2021-06-17 23:15:00|5220.9|5170.9|5220.3|5170.3|5220.9|5170.9|5220.1|5170.1|0
1623972000000|2021-06-17 23:20:00|5220.2|5170.2|5219.7|5169.7|5220.2|5170.2|5219.5|5169.5|0
1623972300000|2021-06-17 23:25:00|5219.6|5169.6|5220.1|5170.1|5220.1|5170.1|5219.5|5169.5|0
1623972600000|2021-06-17 23:30:00|5219.9|5169.9|5218.6|5168.6|5219.9|5169.9|5218.6|5168.6|0
1623972900000|2021-06-17 23:35:00|5218.5|5168.5|5220.9|5170.9|5221.1|5171.1|5218.4|5168.4|0
1623973200000|2021-06-17 23:40:00|5220.8|5170.8|5219.7|5169.7|5221.5|5171.5|5219.7|5169.7|0
1623973500000|2021-06-17 23:45:00|5219.5|5169.5|5219|5169|5220.1|5170.1|5218.6|5168.6|0
1623973800000|2021-06-17 23:50:00|5218.6|5168.6|5217.2|5167.2|5218.6|5168.6|5216.7|5166.7|0
1623974100000|2021-06-17 23:55:00|5217.3|5167.3|5217.6|5167.6|5218.6|5168.6|5216.7|5166.7|0
1623974400000|2021-06-18 00:00:00|5217.9|5167.9|5215.4|5165.4|5217.9|5167.9|5214|5164|0
1623974700000|2021-06-18 00:05:00|5215.2|5165.2|5214.2|5164.2|5215.4|5165.4|5214|5164|0
1623975000000|2021-06-18 00:10:00|5214|5164|5214|5164|5214.2|5164.2|5212.8|5162.8|0
1623975300000|2021-06-18 00:15:00|5214.2|5164.2|5212.1|5162.1|5214.2|5164.2|5209.8|5159.8|0
1623975600000|2021-06-18 00:20:00|5211.7|5161.7|5213.5|5163.5|5213.5|5163.5|5210.9|5160.9|0
1623975900000|2021-06-18 00:25:00|5213|5163|5211.1|5161.1|5213.4|5163.4|5211|5161|0
1623976200000|2021-06-18 00:30:00|5211.5|5161.5|5209.9|5159.9|5212.3|5162.3|5209.8|5159.8|0
1623976500000|2021-06-18 00:35:00|5210.1|5160.1|5212.2|5162.2|5212.2|5162.2|5209.8|5159.8|0
1623976800000|2021-06-18 00:40:00|5211.8|5161.8|5213.5|5163.5|5214.7|5164.7|5211.1|5161.1|0
1623977100000|2021-06-18 00:45:00|5214|5164|5213.5|5163.5|5214.7|5164.7|5213.5|5163.5|0
1623977400000|2021-06-18 00:50:00|5214|5164|5214.6|5164.6|5214.7|5164.7|5213.4|5163.4|0
1623977700000|2021-06-18 00:55:00|5214.2|5164.2|5214.6|5164.6|5214.7|5164.7|5213.4|5163.4|0
1623978000000|2021-06-18 01:00:00|5214.7|5164.7|5214.6|5164.6|5214.7|5164.7|5213.5|5163.5|0
1623978300000|2021-06-18 01:05:00|5214.7|5164.7|5215.9|5165.9|5215.9|5165.9|5214.6|5164.6|0
1623978600000|2021-06-18 01:10:00|5217.1|5167.1|5215.8|5165.8|5217.1|5167.1|5215.8|5165.8|0
1623978900000|2021-06-18 01:15:00|5214.6|5164.6|5213.4|5163.4|5215.9|5165.9|5213.4|5163.4|0
1623979200000|2021-06-18 01:20:00|5213.9|5163.9|5214.6|5164.6|5214.6|5164.6|5213.4|5163.4|0
1623979500000|2021-06-18 01:25:00|5215.1|5165.1|5214.6|5164.6|5215.8|5165.8|5214.6|5164.6|0
1623979800000|2021-06-18 01:30:00|5214.1|5164.1|5214.7|5164.7|5215.9|5165.9|5212.2|5162.2|0
1623980100000|2021-06-18 01:35:00|5214.9|5164.9|5215.9|5165.9|5216|5166|5214.7|5164.7|0
1623980400000|2021-06-18 01:40:00|5216|5166|5217.2|5167.2|5217.2|5167.2|5215.9|5165.9|0
1623980700000|2021-06-18 01:45:00|5217.4|5167.4|5216|5166|5218.4|5168.4|5216|5166|0
1623981000000|2021-06-18 01:50:00|5216.4|5166.4|5217.1|5167.1|5217.2|5167.2|5216.4|5166.4|0
1623981300000|2021-06-18 01:55:00|5217.2|5167.2|5217.1|5167.1|5217.2|5167.2|5217.1|5167.1|0
1623981600000|2021-06-18 02:00:00|5217.4|5167.4|5217.1|5167.1|5218.3|5168.3|5217.1|5167.1|0
1623981900000|2021-06-18 02:05:00|5217.6|5167.6|5218.3|5168.3|5218.3|5168.3|5217.6|5167.6|0
1623982200000|2021-06-18 02:10:00|5217.8|5167.8|5217.1|5167.1|5217.8|5167.8|5217.1|5167.1|0
1623982500000|2021-06-18 02:15:00|5218.3|5168.3|5218.3|5168.3|5218.3|5168.3|5218.3|5168.3|0
1623982800000|2021-06-18 02:20:00|5218.9|5168.9|5218.3|5168.3|5218.9|5168.9|5218.3|5168.3|0
1623983100000|2021-06-18 02:25:00|5218.8|5168.8|5218.3|5168.3|5219.5|5169.5|5217.1|5167.1|0
1623983400000|2021-06-18 02:30:00|5218.1|5168.1|5218.3|5168.3|5218.3|5168.3|5217.1|5167.1|0
1623983700000|2021-06-18 02:35:00|5217.1|5167.1|5217.1|5167.1|5217.1|5167.1|5217.1|5167.1|0
1623984000000|2021-06-18 02:40:00|5216.9|5166.9|5215.9|5165.9|5217.1|5167.1|5215.9|5165.9|0
1623984300000|2021-06-18 02:45:00|5216.4|5166.4|5217.1|5167.1|5217.1|5167.1|5216.4|5166.4|0
1623984900000|2021-06-18 02:55:00|5216.9|5166.9|5215.9|5165.9|5217.1|5167.1|5215.9|5165.9|0
1623985200000|2021-06-18 03:00:00|5217.1|5167.1|5215.9|5165.9|5217.1|5167.1|5215.9|5165.9|0
1623985500000|2021-06-18 03:05:00|5215.4|5165.4|5215.9|5165.9|5216.5|5166.5|5214.7|5164.7|0
1623985800000|2021-06-18 03:10:00|5216.5|5166.5|5216.6|5166.6|5217.1|5167.1|5215.9|5165.9|0
1623986100000|2021-06-18 03:15:00|5216|5166|5215.9|5165.9|5217.1|5167.1|5215.9|5165.9|0
1623986400000|2021-06-18 03:20:00|5216|5166|5214.8|5164.8|5216|5166|5214.7|5164.7|0
1623986700000|2021-06-18 03:25:00|5214.7|5164.7|5214.7|5164.7|5214.8|5164.8|5214.7|5164.7|0
1623987000000|2021-06-18 03:30:00|5214.8|5164.8|5213.6|5163.6|5214.8|5164.8|5213.5|5163.5|0
1623987300000|2021-06-18 03:35:00|5213.1|5163.1|5212.4|5162.4|5213.1|5163.1|5212.4|5162.4|0
1623987600000|2021-06-18 03:40:00|5213.6|5163.6|5212.4|5162.4|5213.6|5163.6|5212.4|5162.4|0
1623987900000|2021-06-18 03:45:00|5212.9|5162.9|5213.6|5163.6|5213.6|5163.6|5212.4|5162.4|0
1623988200000|2021-06-18 03:50:00|5213.1|5163.1|5212.4|5162.4|5213.1|5163.1|5212.4|5162.4|0
1623988500000|2021-06-18 03:55:00|5212.3|5162.3|5211.2|5161.2|5212.4|5162.4|5211.2|5161.2|0
1623988800000|2021-06-18 04:00:00|5211.1|5161.1|5209.9|5159.9|5211.1|5161.1|5208.7|5158.7|0
1623989400000|2021-06-18 04:10:00|5209.4|5159.4|5209.9|5159.9|5209.9|5159.9|5208.7|5158.7|0
1623989700000|2021-06-18 04:15:00|5209.8|5159.8|5208.7|5158.7|5209.8|5159.8|5208.6|5158.6|0
1623990000000|2021-06-18 04:20:00|5209.1|5159.1|5209.9|5159.9|5209.9|5159.9|5209.1|5159.1|0
1623990300000|2021-06-18 04:25:00|5209.8|5159.8|5208.7|5158.7|5209.9|5159.9|5208.6|5158.6|0
1623990600000|2021-06-18 04:30:00|5209.1|5159.1|5208.7|5158.7|5209.9|5159.9|5208.7|5158.7|0
1623990900000|2021-06-18 04:35:00|5209.1|5159.1|5208.7|5158.7|5209.9|5159.9|5208.7|5158.7|0
1623991200000|2021-06-18 04:40:00|5209.1|5159.1|5209.9|5159.9|5209.9|5159.9|5209.1|5159.1|0
1623992400000|2021-06-18 05:00:00|5209.4|5159.4|5208.7|5158.7|5209.4|5159.4|5208.7|5158.7|0
1623992700000|2021-06-18 05:05:00|5209.1|5159.1|5209.9|5159.9|5209.9|5159.9|5209.1|5159.1|0
1623993000000|2021-06-18 05:10:00|5209.4|5159.4|5208.7|5158.7|5209.9|5159.9|5208.7|5158.7|0
1623993600000|2021-06-18 05:20:00|5209.7|5159.7|5209.6|5159.6|5209.7|5159.7|5209.6|5159.6|0
1623993900000|2021-06-18 05:25:00|5209.7|5159.7|5208.5|5158.5|5209.7|5159.7|5208.5|5158.5|0
1623994800000|2021-06-18 05:40:00|5208.8|5158.8|5208.8|5158.8|5208.8|5158.8|5208.7|5158.7|0
1623995100000|2021-06-18 05:45:00|5208.3|5158.3|5207.6|5157.6|5208.3|5158.3|5207.6|5157.6|0
1623995400000|2021-06-18 05:50:00|5208.1|5158.1|5207.6|5157.6|5208.8|5158.8|5207.6|5157.6|0
1623995700000|2021-06-18 05:55:00|5207.7|5157.7|5207.6|5157.6|5207.7|5157.7|5206.4|5156.4|0
1623996000000|2021-06-18 06:00:00|5207.2|5157.2|5207.6|5157.6|5207.6|5157.6|5205.1|5155.1|0
1623996300000|2021-06-18 06:05:00|5208|5158|5206.3|5156.3|5208.8|5158.8|5206.3|5156.3|0
1623996600000|2021-06-18 06:10:00|5205.9|5155.9|5205.2|5155.2|5206.4|5156.4|5203.9|5153.9|0
1623996900000|2021-06-18 06:15:00|5204.8|5154.8|5207.6|5157.6|5207.6|5157.6|5204|5154|0
1623997200000|2021-06-18 06:20:00|5207.2|5157.2|5208.8|5158.8|5208.8|5158.8|5205.2|5155.2|0
1623997500000|2021-06-18 06:25:00|5209|5159|5211.1|5161.1|5211.1|5161.1|5209|5159|0
1623997800000|2021-06-18 06:30:00|5211.6|5161.6|5208.7|5158.7|5212.3|5162.3|5207.5|5157.5|0
1623998100000|2021-06-18 06:35:00|5208.2|5158.2|5207.5|5157.5|5208.7|5158.7|5207.5|5157.5|0
1623998400000|2021-06-18 06:40:00|5207.1|5157.1|5206.3|5156.3|5207.1|5157.1|5205.1|5155.1|0
1623998700000|2021-06-18 06:45:00|5205.9|5155.9|5207.5|5157.5|5208.7|5158.7|5205.1|5155.1|0
1623999000000|2021-06-18 06:50:00|5207|5157|5208.7|5158.7|5209.9|5159.9|5205.1|5155.1|0
1623999300000|2021-06-18 06:55:00|5208.3|5158.3|5207.3|5157.3|5208.7|5158.7|5205.2|5155.2|0
1623999600000|2021-06-18 07:00:00|5206.9|5156.9|5206.3|5156.3|5208.7|5158.7|5200.4|5150.4|0
1623999900000|2021-06-18 07:05:00|5205.9|5155.9|5183.2|5163.2|5208.7|5167.1|5180.7|5155.2|0
1624000200000|2021-06-18 07:10:00|5183.7|5163.7|5183.4|5163.4|5189.8|5169.8|5183.4|5163.4|0
1624000500000|2021-06-18 07:15:00|5183.2|5163.2|5181.1|5161.1|5185.4|5165.4|5176.8|5156.8|0
1624000800000|2021-06-18 07:20:00|5180.7|5160.7|5188.1|5168.1|5188.5|5168.5|5180.4|5160.4|0
1624001100000|2021-06-18 07:25:00|5187.9|5167.9|5187.3|5167.3|5189.8|5169.8|5184.6|5164.6|0
1624001400000|2021-06-18 07:30:00|5187.1|5167.1|5174.3|5154.3|5187.8|5167.8|5174.3|5154.3|0
1624001700000|2021-06-18 07:35:00|5174.2|5154.2|5170.7|5150.7|5175.1|5155.1|5170.7|5150.7|0
1624002000000|2021-06-18 07:40:00|5170.4|5150.4|5170.8|5150.8|5174.3|5154.3|5169.4|5149.4|0
1624002300000|2021-06-18 07:45:00|5170.7|5150.7|5166.7|5146.7|5170.7|5150.7|5164.8|5144.8|0
1624002600000|2021-06-18 07:50:00|5166.6|5146.6|5164.9|5144.9|5168.3|5148.3|5164.4|5144.4|0
1624002900000|2021-06-18 07:55:00|5165.6|5145.6|5162.9|5142.9|5167.5|5147.5|5162.7|5142.7|0
1624003200000|2021-06-18 08:00:00|5163|5143|5161.8|5141.8|5165.2|5145.2|5161.6|5141.6|0
1624003500000|2021-06-18 08:05:00|5161.6|5141.6|5160.9|5140.9|5161.7|5141.7|5157.7|5137.7|0
1624003800000|2021-06-18 08:10:00|5160.6|5140.6|5163|5143|5163.5|5143.5|5160.1|5140.1|0
1624004100000|2021-06-18 08:15:00|5162.8|5142.8|5163.1|5143.1|5163.8|5143.8|5160.4|5140.4|0
1624004400000|2021-06-18 08:20:00|5162.9|5142.9|5164.3|5144.3|5167.9|5147.9|5162.9|5142.9|0
1624004700000|2021-06-18 08:25:00|5164.4|5144.4|5162.3|5142.3|5165.4|5145.4|5162.3|5142.3|0
1624005000000|2021-06-18 08:30:00|5162.1|5142.1|5159.3|5139.3|5162.1|5142.1|5157|5137|0
1624005300000|2021-06-18 08:35:00|5159.4|5139.4|5154|5134|5159.4|5139.4|5154|5134|0
1624005600000|2021-06-18 08:40:00|5152.9|5132.9|5147|5127|5152.9|5132.9|5146.9|5126.9|0
1624005900000|2021-06-18 08:45:00|5146.9|5126.9|5147.8|5127.8|5149.8|5129.8|5145.7|5125.7|0
1624006200000|2021-06-18 08:50:00|5147.7|5127.7|5142.4|5122.4|5149.4|5129.4|5141.6|5121.6|0
1624006500000|2021-06-18 08:55:00|5142.8|5122.8|5139.3|5119.3|5143.9|5123.9|5139.3|5119.3|0
1624006800000|2021-06-18 09:00:00|5139.4|5119.4|5138.4|5118.4|5141.3|5121.3|5138.4|5118.4|0
1624007100000|2021-06-18 09:05:00|5138.2|5118.2|5141.1|5121.1|5142.8|5122.8|5138|5118|0
1624007400000|2021-06-18 09:10:00|5141.3|5121.3|5142.5|5122.5|5143.1|5123.1|5141|5121|0
1624007700000|2021-06-18 09:15:00|5142.3|5122.3|5137.7|5117.7|5142.3|5122.3|5137.2|5117.2|0
1624008000000|2021-06-18 09:20:00|5137.6|5117.6|5135.8|5115.8|5137.6|5117.6|5134.6|5114.6|0
1624008300000|2021-06-18 09:25:00|5135.7|5115.7|5133.6|5113.6|5137.2|5117.2|5133|5113|0
1624008600000|2021-06-18 09:30:00|5133.9|5113.9|5134.8|5114.8|5135.1|5115.1|5133.8|5113.8|0
1624008900000|2021-06-18 09:35:00|5135.2|5115.2|5132.6|5112.6|5135.4|5115.4|5132.1|5112.1|0
1624009200000|2021-06-18 09:40:00|5132.9|5112.9|5133.7|5113.7|5135|5115|5130.8|5110.8|0
1624009500000|2021-06-18 09:45:00|5133.3|5113.3|5135|5115|5136.2|5116.2|5133.2|5113.2|0
1624009800000|2021-06-18 09:50:00|5133.3|5113.3|5114.1|5094.1|5133.5|5113.5|5109.3|5089.3|0
1624010100000|2021-06-18 09:55:00|5113.2|5093.2|5114.6|5094.6|5114.6|5094.6|5110.8|5090.8|0
1624010400000|2021-06-18 10:00:00|5114.4|5094.4|5113.3|5093.3|5121.2|5101.2|5112.8|5092.8|0
1624010700000|2021-06-18 10:05:00|5113|5093|5113.2|5093.2|5115.3|5095.3|5111.5|5091.5|0
1624011000000|2021-06-18 10:10:00|5113|5093|5111|5091|5114.8|5094.8|5109.9|5089.9|0
1624011300000|2021-06-18 10:15:00|5110.9|5090.9|5110.3|5090.3|5112.4|5092.4|5108.6|5088.6|0
1624011600000|2021-06-18 10:20:00|5110.5|5090.5|5111|5091|5111.3|5091.3|5108.7|5088.7|0
1624011900000|2021-06-18 10:25:00|5110.8|5090.8|5110.2|5090.2|5110.8|5090.8|5107.9|5087.9|0
1624012200000|2021-06-18 10:30:00|5110|5090|5104.3|5084.3|5110.4|5090.4|5104|5084|0
1624012500000|2021-06-18 10:35:00|5104.7|5084.7|5103.3|5083.3|5104.9|5084.9|5102.8|5082.8|0
1624012800000|2021-06-18 10:40:00|5103.2|5083.2|5101|5081|5103.5|5083.5|5100.8|5080.8|0
1624013100000|2021-06-18 10:45:00|5100.9|5080.9|5098.6|5078.6|5102.2|5082.2|5097.9|5077.9|0
1624013400000|2021-06-18 10:50:00|5098.4|5078.4|5095.4|5075.4|5098.4|5078.4|5095.3|5075.3|0
1624013700000|2021-06-18 10:55:00|5095.1|5075.1|5096.2|5076.2|5096.8|5076.8|5093.3|5073.3|0
1624014000000|2021-06-18 11:00:00|5095.8|5075.8|5092.5|5072.5|5096.7|5076.7|5092.5|5072.5|0
1624014300000|2021-06-18 11:05:00|5092.4|5072.4|5088.1|5068.1|5093.4|5073.4|5088.1|5068.1|0
1624014600000|2021-06-18 11:10:00|5087.8|5067.8|5087.5|5067.5|5088.5|5068.5|5086|5066|0
1624014900000|2021-06-18 11:15:00|5087.3|5067.3|5083.7|5063.7|5087.3|5067.3|5083|5063|0
1624015200000|2021-06-18 11:20:00|5083.9|5063.9|5088.4|5068.4|5088.5|5068.5|5082.4|5062.4|0
1624015500000|2021-06-18 11:25:00|5087.6|5067.6|5091.6|5071.6|5091.6|5071.6|5087.2|5067.2|0
1624015800000|2021-06-18 11:30:00|5091.5|5071.5|5089.6|5069.6|5092.8|5072.8|5089.4|5069.4|0
1624016100000|2021-06-18 11:35:00|5089.7|5069.7|5089.4|5069.4|5090.5|5070.5|5088.8|5068.8|0
1624016400000|2021-06-18 11:40:00|5089.5|5069.5|5087.6|5067.6|5090|5070|5087.3|5067.3|0
1624016700000|2021-06-18 11:45:00|5087.5|5067.5|5089.1|5069.1|5089.7|5069.7|5087.2|5067.2|0
1624017000000|2021-06-18 11:50:00|5088.9|5068.9|5086.6|5066.6|5089.6|5069.6|5084.4|5064.4|0
1624017300000|2021-06-18 11:55:00|5086.2|5066.2|5087|5067|5087.6|5067.6|5085.3|5065.3|0
1624017600000|2021-06-18 12:00:00|5086.8|5066.8|5082.1|5062.1|5086.8|5066.8|5082.1|5062.1|0
1624017900000|2021-06-18 12:05:00|5081.9|5061.9|5079|5059|5082.3|5062.3|5078.6|5058.6|0
1624018200000|2021-06-18 12:10:00|5078.3|5058.3|5072.3|5052.3|5078.3|5058.3|5072.3|5052.3|0
1624018500000|2021-06-18 12:15:00|5071.7|5051.7|5067.1|5047.1|5071.7|5051.7|5065.7|5045.7|0
1624018800000|2021-06-18 12:20:00|5067.5|5047.5|5066.9|5046.9|5071.1|5051.1|5065.5|5045.5|0
1624019100000|2021-06-18 12:25:00|5066.6|5046.6|5069.2|5049.2|5070.7|5050.7|5065.1|5045.1|0
1624019400000|2021-06-18 12:30:00|5069.3|5049.3|5069.8|5049.8|5070.3|5050.3|5066.8|5046.8|0
1624019700000|2021-06-18 12:35:00|5069.9|5049.9|5065.8|5045.8|5070.1|5050.1|5065.2|5045.2|0
1624020000000|2021-06-18 12:40:00|5065.9|5045.9|5065|5045|5067.7|5047.7|5064.5|5044.5|0
1624020300000|2021-06-18 12:45:00|5064.9|5044.9|5062.7|5042.7|5066.6|5046.6|5062.6|5042.6|0
1624020600000|2021-06-18 12:50:00|5062.6|5042.6|5063.4|5043.4|5063.7|5043.7|5061.6|5041.6|0
1624020900000|2021-06-18 12:55:00|5063.6|5043.6|5065.3|5045.3|5066.7|5046.7|5063.2|5043.2|0
1624021200000|2021-06-18 13:00:00|5065.4|5045.4|5068.9|5048.9|5069.1|5049.1|5065.4|5045.4|0
1624021500000|2021-06-18 13:05:00|5068.6|5048.6|5065.3|5045.3|5068.6|5048.6|5065.3|5045.3|0
1624021800000|2021-06-18 13:10:00|5064.9|5044.9|5065|5045|5065.2|5045.2|5061.9|5041.9|0
1624022100000|2021-06-18 13:15:00|5065.1|5045.1|5059.9|5039.9|5066.1|5046.1|5059.9|5039.9|0
1624022400000|2021-06-18 13:20:00|5059.8|5039.8|5061.3|5041.3|5061.8|5041.8|5059.7|5039.7|0
1624022700000|2021-06-18 13:25:00|5061.1|5041.1|5059.1|5039.1|5061.3|5041.3|5058.4|5038.4|0
1624023000000|2021-06-18 13:30:00|5059.7|5039.7|5061.4|5041.4|5073.8|5053.8|5055.9|5035.9|0
1624023300000|2021-06-18 13:35:00|5061.5|5041.5|5063.4|5043.4|5064.2|5044.2|5057.9|5037.9|0
1624023600000|2021-06-18 13:40:00|5063.6|5043.6|5060.9|5040.9|5066.7|5046.7|5060.9|5040.9|0
1624023900000|2021-06-18 13:45:00|5061.1|5041.1|5065.6|5045.6|5066|5046|5058.5|5038.5|0
1624024200000|2021-06-18 13:50:00|5065.3|5045.3|5065.3|5045.3|5065.9|5045.9|5062.2|5042.2|0
1624024500000|2021-06-18 13:55:00|5065.7|5045.7|5077.5|5057.5|5078|5058|5065.7|5045.7|0
1624024800000|2021-06-18 14:00:00|5078.1|5058.1|5077.2|5057.2|5083.4|5063.4|5077.2|5057.2|0
1624025100000|2021-06-18 14:05:00|5077.4|5057.4|5080|5060|5080|5060|5076.1|5056.1|0
1624025400000|2021-06-18 14:10:00|5079.7|5059.7|5078.3|5058.3|5080.3|5060.3|5076.3|5056.3|0
1624025700000|2021-06-18 14:15:00|5078.4|5058.4|5074.7|5054.7|5080.4|5060.4|5074.6|5054.6|0
1624026000000|2021-06-18 14:20:00|5074.6|5054.6|5076.1|5056.1|5076.1|5056.1|5070.9|5050.9|0
1624026300000|2021-06-18 14:25:00|5076|5056|5071.7|5051.7|5076.2|5056.2|5071.5|5051.5|0
1624026600000|2021-06-18 14:30:00|5071.8|5051.8|5074.3|5054.3|5075.8|5055.8|5068.5|5048.5|0
1624026900000|2021-06-18 14:35:00|5074.2|5054.2|5073.9|5053.9|5075|5055|5071.3|5051.3|0
1624027200000|2021-06-18 14:40:00|5073.8|5053.8|5070.2|5050.2|5073.8|5053.8|5069.9|5049.9|0
1624027500000|2021-06-18 14:45:00|5070.1|5050.1|5073.5|5053.5|5074.1|5054.1|5069|5049|0
1624027800000|2021-06-18 14:50:00|5073.6|5053.6|5074.6|5054.6|5075.3|5055.3|5073.3|5053.3|0
1624028100000|2021-06-18 14:55:00|5074.8|5054.8|5081.2|5061.2|5081.2|5061.2|5074.8|5054.8|0
1624028400000|2021-06-18 15:00:00|5081.1|5061.1|5084|5064|5084|5064|5080.4|5060.4|0
1624028700000|2021-06-18 15:05:00|5084.1|5064.1|5084.2|5064.2|5085|5065|5081.8|5061.8|0
1624029000000|2021-06-18 15:10:00|5084.3|5064.3|5087.5|5067.5|5089.2|5069.2|5084.2|5064.2|0
1624029300000|2021-06-18 15:15:00|5087.6|5067.6|5084.6|5064.6|5088|5068|5084.6|5064.6|0
1624029600000|2021-06-18 15:20:00|5084.4|5064.4|5079.4|5059.4|5084.4|5064.4|5078.6|5058.6|0
1624029900000|2021-06-18 15:25:00|5079.6|5059.6|5081.2|5061.2|5081.2|5061.2|5077.5|5057.5|0
1624030200000|2021-06-18 15:30:00|5093.9|5043.9|5097.9|5047.9|5100.2|5050.2|5090.3|5040.3|0
1624030500000|2021-06-18 15:35:00|5097.8|5047.8|5102.8|5052.8|5104|5054|5096.7|5046.7|0
1624030800000|2021-06-18 15:40:00|5102.7|5052.7|5103.8|5053.8|5103.9|5053.9|5101.4|5051.4|0
1624031100000|2021-06-18 15:45:00|5103.9|5053.9|5105.5|5055.5|5106.3|5056.3|5103.8|5053.8|0
1624031400000|2021-06-18 15:50:00|5106.3|5056.3|5105|5055|5106.3|5056.3|5103.9|5053.9|0
1624031700000|2021-06-18 15:55:00|5104.5|5054.5|5108.6|5058.6|5108.6|5058.6|5103.8|5053.8|0
1624032000000|2021-06-18 16:00:00|5108.2|5058.2|5107.4|5057.4|5108.6|5058.6|5106.1|5056.1|0
1624032300000|2021-06-18 16:05:00|5107.9|5057.9|5108.9|5058.9|5110.1|5060.1|5107.4|5057.4|0
1624032600000|2021-06-18 16:10:00|5108.8|5058.8|5108.8|5058.8|5108.9|5058.9|5107.6|5057.6|0
1624032900000|2021-06-18 16:15:00|5108.3|5058.3|5108.7|5058.7|5109.9|5059.9|5107.5|5057.5|0
1624033200000|2021-06-18 16:20:00|5109.3|5059.3|5108.7|5058.7|5109.9|5059.9|5108.6|5058.6|0
1624033500000|2021-06-18 16:25:00|5108.2|5058.2|5110|5060|5110|5060|5107.5|5057.5|0
1624033800000|2021-06-18 16:30:00|5110.6|5060.6|5111.2|5061.2|5112.4|5062.4|5110|5060|0
1624034100000|2021-06-18 16:35:00|5111.1|5061.1|5109.8|5059.8|5111.2|5061.2|5109.8|5059.8|0
1624034400000|2021-06-18 16:40:00|5109.9|5059.9|5108.5|5058.5|5109.9|5059.9|5108.5|5058.5|0
1624034700000|2021-06-18 16:45:00|5108.2|5058.2|5106.1|5056.1|5108.4|5058.4|5104.7|5054.7|0
1624035000000|2021-06-18 16:50:00|5106|5056|5108.5|5058.5|5108.6|5058.6|5106|5056|0
1624035300000|2021-06-18 16:55:00|5108|5058|5108.5|5058.5|5108.5|5058.5|5107.2|5057.2|0
1624035600000|2021-06-18 17:00:00|5108.2|5058.2|5107.4|5057.4|5108.7|5058.7|5106.1|5056.1|0
1624035900000|2021-06-18 17:05:00|5107.5|5057.5|5107.6|5057.6|5108.8|5058.8|5106.3|5056.3|0
1624036200000|2021-06-18 17:10:00|5108.1|5058.1|5108.9|5058.9|5108.9|5058.9|5108.1|5058.1|0
1624036500000|2021-06-18 17:15:00|5108.4|5058.4|5106.5|5056.5|5108.9|5058.9|5106.5|5056.5|0
1624036800000|2021-06-18 17:20:00|5106|5056|5103.9|5053.9|5106.5|5056.5|5102.8|5052.8|0
1624037100000|2021-06-18 17:25:00|5104|5054|5102.6|5052.6|5104.5|5054.5|5102.6|5052.6|0
1624037400000|2021-06-18 17:30:00|5103.1|5053.1|5108.7|5058.7|5108.7|5058.7|5103.1|5053.1|0
1624037700000|2021-06-18 17:35:00|5108.6|5058.6|5107.5|5057.5|5108.7|5058.7|5107.4|5057.4|0
1624038000000|2021-06-18 17:40:00|5108.7|5058.7|5107.4|5057.4|5108.7|5058.7|5107.4|5057.4|0
1624038300000|2021-06-18 17:45:00|5107.3|5057.3|5103.6|5053.6|5107.4|5057.4|5103.6|5053.6|0
1624038600000|2021-06-18 17:50:00|5103.7|5053.7|5105|5055|5105|5055|5101.2|5051.2|0
1624038900000|2021-06-18 17:55:00|5104.9|5054.9|5105|5055|5106.2|5056.2|5104.9|5054.9|0
1624039200000|2021-06-18 18:00:00|5104.9|5054.9|5108.7|5058.7|5110|5060|5104.9|5054.9|0
1624039500000|2021-06-18 18:05:00|5108.2|5058.2|5107.5|5057.5|5108.8|5058.8|5107.4|5057.4|0
1624039800000|2021-06-18 18:10:00|5107.4|5057.4|5108.7|5058.7|5108.7|5058.7|5106.2|5056.2|0
1624040100000|2021-06-18 18:15:00|5108.4|5058.4|5107.4|5057.4|5108.7|5058.7|5106.2|5056.2|0
1624040400000|2021-06-18 18:20:00|5107.5|5057.5|5108.7|5058.7|5109.9|5059.9|5107.4|5057.4|0
1624040700000|2021-06-18 18:25:00|5108.6|5058.6|5108.7|5058.7|5108.7|5058.7|5107.3|5057.3|0
1624041000000|2021-06-18 18:30:00|5108.6|5058.6|5107.3|5057.3|5109.3|5059.3|5107.3|5057.3|0
1624041300000|2021-06-18 18:35:00|5107.4|5057.4|5106|5056|5107.4|5057.4|5104.8|5054.8|0
1624041600000|2021-06-18 18:40:00|5106.1|5056.1|5103.5|5053.5|5106.1|5056.1|5102.3|5052.3|0
1624041900000|2021-06-18 18:45:00|5103.6|5053.6|5102.3|5052.3|5103.6|5053.6|5102.3|5052.3|0
1624042200000|2021-06-18 18:50:00|5102.4|5052.4|5102.3|5052.3|5104.8|5054.8|5102.3|5052.3|0
1624042500000|2021-06-18 18:55:00|5102.2|5052.2|5101|5051|5102.2|5052.2|5099.8|5049.8|0
1624042800000|2021-06-18 19:00:00|5100.9|5050.9|5102.2|5052.2|5104.8|5054.8|5099.7|5049.7|0
1624043100000|2021-06-18 19:05:00|5102.3|5052.3|5100.9|5050.9|5102.3|5052.3|5099.7|5049.7|0
1624043400000|2021-06-18 19:10:00|5101|5051|5103.6|5053.6|5104.8|5054.8|5099.7|5049.7|0
1624043700000|2021-06-18 19:15:00|5103.5|5053.5|5106.2|5056.2|5106.2|5056.2|5102.3|5052.3|0
1624044000000|2021-06-18 19:20:00|5106.1|5056.1|5109.9|5059.9|5109.9|5059.9|5106.1|5056.1|0
1624044300000|2021-06-18 19:25:00|5109.8|5059.8|5107.3|5057.3|5109.8|5059.8|5107.3|5057.3|0
1624044600000|2021-06-18 19:30:00|5107.4|5057.4|5107.2|5057.2|5108.6|5058.6|5105.9|5055.9|0
1624044900000|2021-06-18 19:35:00|5107.3|5057.3|5109.7|5059.7|5109.8|5059.8|5106|5056|0
1624045200000|2021-06-18 19:40:00|5109.2|5059.2|5111|5061|5111.1|5061.1|5107.2|5057.2|0
1624045500000|2021-06-18 19:45:00|5110.8|5060.8|5103.5|5053.5|5110.8|5060.8|5103.5|5053.5|0
1624045800000|2021-06-18 19:50:00|5103.6|5053.6|5103.7|5053.7|5106.2|5056.2|5102.4|5052.4|0
1624046100000|2021-06-18 19:55:00|5103.6|5053.6|5097.3|5047.3|5103.6|5053.6|5095|5045|0
1624046400000|2021-06-18 20:00:00|5097.2|5047.2|5094.2|5044.2|5097.2|5047.2|5088.9|5038.9|0
1624046700000|2021-06-18 20:05:00|5094.4|5044.4|5091.2|5041.2|5095.8|5045.8|5090.6|5040.6|0
1624047000000|2021-06-18 20:10:00|5091.7|5041.7|5093|5043|5094.2|5044.2|5091.4|5041.4|0
1624047300000|2021-06-18 20:15:00|5093.1|5043.1|5093.3|5043.3|5093.3|5043.3|5092.1|5042.1|0
1624047600000|2021-06-18 20:20:00|5093.1|5043.1|5092.9|5042.9|5093.4|5043.4|5092.5|5042.5|0
1624047900000|2021-06-18 20:25:00|5092.8|5042.8|5092.3|5042.3|5093.1|5043.1|5092.2|5042.2|0
1624048200000|2021-06-18 20:30:00|5092.4|5042.4|5089.3|5039.3|5094|5044|5089.3|5039.3|0
1624048500000|2021-06-18 20:35:00|5089.7|5039.7|5087.2|5037.2|5089.7|5039.7|5086.9|5036.9|0
1624048800000|2021-06-18 20:40:00|5086.9|5036.9|5084.5|5034.5|5087.2|5037.2|5084.2|5034.2|0
1624049100000|2021-06-18 20:45:00|5084.7|5034.7|5084.7|5034.7|5085.6|5035.6|5084.5|5034.5|0
1624049400000|2021-06-18 20:50:00|5085|5035|5083.3|5033.3|5085|5035|5083.1|5033.1|0
1624049700000|2021-06-18 20:55:00|5083.4|5033.4|5082.5|5032.5|5083.6|5033.6|5081.7|5031.7|0
1624050000000|2021-06-18 21:00:00|5082.4|5032.4|5082.4|5032.4|5082.4|5032.4|5082.4|5032.4|0
1624226400000|2021-06-20 22:00:00|5089|5039|5084.8|5034.8|5089.1|5039.1|5084|5034|0
1624226700000|2021-06-20 22:05:00|5084.7|5034.7|5087.1|5037.1|5087.8|5037.8|5084|5034|0
1624227000000|2021-06-20 22:10:00|5087.3|5037.3|5085.6|5035.6|5087.3|5037.3|5085|5035|0
1624227300000|2021-06-20 22:15:00|5085.7|5035.7|5085|5035|5086.1|5036.1|5084|5034|0
1624227600000|2021-06-20 22:20:00|5084.9|5034.9|5085.6|5035.6|5086.4|5036.4|5084.9|5034.9|0
1624227900000|2021-06-20 22:25:00|5085.7|5035.7|5086.1|5036.1|5086.4|5036.4|5085.7|5035.7|0
1624228200000|2021-06-20 22:30:00|5086.2|5036.2|5090.2|5040.2|5090.2|5040.2|5086.2|5036.2|0
1624228500000|2021-06-20 22:35:00|5090.3|5040.3|5092.2|5042.2|5092.7|5042.7|5090.3|5040.3|0
1624228800000|2021-06-20 22:40:00|5092.3|5042.3|5090.5|5040.5|5092.7|5042.7|5089.7|5039.7|0
1624229100000|2021-06-20 22:45:00|5090.6|5040.6|5091|5041|5091.9|5041.9|5090.6|5040.6|0
1624229400000|2021-06-20 22:50:00|5091.1|5041.1|5093.2|5043.2|5093.6|5043.6|5090|5040|0
1624229700000|2021-06-20 22:55:00|5093.4|5043.4|5093.2|5043.2|5094.1|5044.1|5092.7|5042.7|0
1624230000000|2021-06-20 23:00:00|5093.3|5043.3|5091.6|5041.6|5093.8|5043.8|5091.4|5041.4|0
1624230300000|2021-06-20 23:05:00|5091.7|5041.7|5090|5040|5092.2|5042.2|5088.9|5038.9|0
1624230600000|2021-06-20 23:10:00|5090.1|5040.1|5091.9|5041.9|5092.7|5042.7|5090|5040|0
1624230900000|2021-06-20 23:15:00|5091.8|5041.8|5092.5|5042.5|5093|5043|5091.6|5041.6|0
1624231200000|2021-06-20 23:20:00|5092.6|5042.6|5092.5|5042.5|5092.7|5042.7|5091.6|5041.6|0
1624231500000|2021-06-20 23:25:00|5092.4|5042.4|5093.6|5043.6|5093.8|5043.8|5092.2|5042.2|0
1624231800000|2021-06-20 23:30:00|5093.5|5043.5|5092.5|5042.5|5093.5|5043.5|5091.6|5041.6|0
1624232100000|2021-06-20 23:35:00|5092.7|5042.7|5090|5040|5093|5043|5089.1|5039.1|0
1624232400000|2021-06-20 23:40:00|5089.7|5039.7|5092.5|5042.5|5092.5|5042.5|5088.9|5038.9|0
1624232700000|2021-06-20 23:45:00|5092.7|5042.7|5090.1|5040.1|5092.7|5042.7|5089.1|5039.1|0
1624233000000|2021-06-20 23:50:00|5090.2|5040.2|5091.6|5041.6|5092.5|5042.5|5089.7|5039.7|0
1624233300000|2021-06-20 23:55:00|5091.9|5041.9|5091.4|5041.4|5092.5|5042.5|5090.9|5040.9|0
1624233600000|2021-06-21 00:00:00|5091.3|5041.3|5089.7|5039.7|5092.2|5042.2|5089.1|5039.1|0
1624233900000|2021-06-21 00:05:00|5089.8|5039.8|5089.6|5039.6|5090.5|5040.5|5088.9|5038.9|0
1624234200000|2021-06-21 00:10:00|5089.5|5039.5|5091.1|5041.1|5091.4|5041.4|5088.4|5038.4|0
1624234500000|2021-06-21 00:15:00|5090.9|5040.9|5093.7|5043.7|5093.7|5043.7|5086.9|5036.9|0
1624234800000|2021-06-21 00:20:00|5093.6|5043.6|5086.7|5036.7|5094.1|5044.1|5085.9|5035.9|0
1624235100000|2021-06-21 00:25:00|5086.9|5036.9|5083.2|5033.2|5086.9|5036.9|5082.6|5032.6|0
1624235400000|2021-06-21 00:30:00|5083.4|5033.4|5080.4|5030.4|5083.7|5033.7|5078.9|5028.9|0
1624235700000|2021-06-21 00:35:00|5080.3|5030.3|5082|5032|5083.2|5033.2|5079.6|5029.6|0
1624236000000|2021-06-21 00:40:00|5082.1|5032.1|5079.6|5029.6|5082.6|5032.6|5079|5029|0
1624236300000|2021-06-21 00:45:00|5079.5|5029.5|5080.2|5030.2|5080.2|5030.2|5078.9|5028.9|0
1624236600000|2021-06-21 00:50:00|5080.4|5030.4|5081.6|5031.6|5082.6|5032.6|5080.2|5030.2|0
1624236900000|2021-06-21 00:55:00|5081.7|5031.7|5084.4|5034.4|5084.4|5034.4|5081.7|5031.7|0
1624237200000|2021-06-21 01:00:00|5084.5|5034.5|5084.1|5034.1|5086.2|5036.2|5084.1|5034.1|0
1624237500000|2021-06-21 01:05:00|5084|5034|5082|5032|5084|5034|5081.9|5031.9|0
1624237800000|2021-06-21 01:10:00|5082.2|5032.2|5081.1|5031.1|5083.2|5033.2|5080.4|5030.4|0
1624238100000|2021-06-21 01:15:00|5081|5031|5076|5026|5081|5031|5075.4|5025.4|0
1624238400000|2021-06-21 01:20:00|5075.9|5025.9|5078.5|5028.5|5078.5|5028.5|5075.6|5025.6|0
1624238700000|2021-06-21 01:25:00|5078.2|5028.2|5076|5026|5078.5|5028.5|5075.7|5025.7|0
1624239000000|2021-06-21 01:30:00|5075.8|5025.8|5070|5020|5076|5026|5069.4|5019.4|0
1624239300000|2021-06-21 01:35:00|5069.9|5019.9|5071.2|5021.2|5071.3|5021.3|5068.3|5018.3|0
1624239600000|2021-06-21 01:40:00|5070.9|5020.9|5065.3|5015.3|5071.2|5021.2|5065.3|5015.3|0
1624239900000|2021-06-21 01:45:00|5065.2|5015.2|5066.5|5016.5|5066.5|5016.5|5064.3|5014.3|0
1624240200000|2021-06-21 01:50:00|5066.4|5016.4|5059.9|5009.9|5066.4|5016.4|5059.3|5009.3|0
1624240500000|2021-06-21 01:55:00|5060.1|5010.1|5058.6|5008.6|5060.5|5010.5|5058.6|5008.6|0
1624240800000|2021-06-21 02:00:00|5058.7|5008.7|5057.3|5007.3|5059.2|5009.2|5057.3|5007.3|0
1624241100000|2021-06-21 02:05:00|5057.1|5007.1|5053.9|5003.9|5057.1|5007.1|5051.1|5001.1|0
1624241400000|2021-06-21 02:10:00|5053.8|5003.8|5055.3|5005.3|5059.2|5009.2|5053.8|5003.8|0
1624241700000|2021-06-21 02:15:00|5055.4|5005.4|5052.6|5002.6|5055.6|5005.6|5051.4|5001.4|0
1624242000000|2021-06-21 02:20:00|5052.8|5002.8|5056.9|5006.9|5058.7|5008.7|5052.8|5002.8|0
1624242300000|2021-06-21 02:25:00|5057.2|5007.2|5055.1|5005.1|5057.8|5007.8|5054.5|5004.5|0
1624242600000|2021-06-21 02:30:00|5055.4|5005.4|5052.7|5002.7|5055.7|5005.7|5052.7|5002.7|0
1624242900000|2021-06-21 02:35:00|5052.6|5002.6|5047.1|4997.1|5052.7|5002.7|5047.1|4997.1|0
1624243200000|2021-06-21 02:40:00|5046.9|4996.9|5048|4998|5048|4998|5044.1|4994.1|0
1624243500000|2021-06-21 02:45:00|5048.1|4998.1|5045.5|4995.5|5048.3|4998.3|5045.5|4995.5|0
1624243800000|2021-06-21 02:50:00|5045.6|4995.6|5046|4996|5046.6|4996.6|5045.5|4995.5|0
1624244100000|2021-06-21 02:55:00|5046.3|4996.3|5045.7|4995.7|5046.7|4996.7|5045.4|4995.4|0
1624244400000|2021-06-21 03:00:00|5045.8|4995.8|5040.9|4990.9|5046.3|4996.3|5039.4|4989.4|0
1624244700000|2021-06-21 03:05:00|5040.7|4990.7|5040.5|4990.5|5040.9|4990.9|5037.6|4987.6|0
1624245000000|2021-06-21 03:10:00|5040.6|4990.6|5039.9|4989.9|5041.1|4991.1|5039.8|4989.8|0
1624245300000|2021-06-21 03:15:00|5040|4990|5036.9|4986.9|5040.5|4990.5|5036.8|4986.8|0
1624245600000|2021-06-21 03:20:00|5037.1|4987.1|5040.5|4990.5|5040.5|4990.5|5036.9|4986.9|0
1624245900000|2021-06-21 03:25:00|5040.6|4990.6|5040.3|4990.3|5041.1|4991.1|5039.8|4989.8|0
1624246200000|2021-06-21 03:30:00|5040.6|4990.6|5041.1|4991.1|5041.1|4991.1|5039.9|4989.9|0
1624246500000|2021-06-21 03:35:00|5041.2|4991.2|5041|4991|5041.7|4991.7|5040.9|4990.9|0
1624246800000|2021-06-21 03:40:00|5041.1|4991.1|5042.8|4992.8|5043.4|4993.4|5041|4991|0
1624247100000|2021-06-21 03:45:00|5042.7|4992.7|5044.6|4994.6|5044.6|4994.6|5042.4|4992.4|0
1624247400000|2021-06-21 03:50:00|5044.8|4994.8|5049.4|4999.4|5051.7|5001.7|5044.8|4994.8|0
1624247700000|2021-06-21 03:55:00|5049.5|4999.5|5048.8|4998.8|5051.8|5001.8|5048.8|4998.8|0
1624248000000|2021-06-21 04:00:00|5048.7|4998.7|5048.3|4998.3|5048.7|4998.7|5047|4997|0
1624248300000|2021-06-21 04:05:00|5048.2|4998.2|5053.2|5003.2|5053.2|5003.2|5048.2|4998.2|0
1624248600000|2021-06-21 04:10:00|5053.4|5003.4|5051.9|5001.9|5053.8|5003.8|5051.9|5001.9|0
1624248900000|2021-06-21 04:15:00|5051.7|5001.7|5048.9|4998.9|5051.7|5001.7|5046.5|4996.5|0
1624249200000|2021-06-21 04:20:00|5048.8|4998.8|5048.8|4998.8|5049.7|4999.7|5047.9|4997.9|0
1624249500000|2021-06-21 04:25:00|5048.4|4998.4|5048.8|4998.8|5048.8|4998.8|5046.4|4996.4|0
1624249800000|2021-06-21 04:30:00|5048.9|4998.9|5051.3|5001.3|5052.2|5002.2|5048.9|4998.9|0
1624250100000|2021-06-21 04:35:00|5051.2|5001.2|5050.1|5000.1|5051.9|5001.9|5050|5000|0
1624250400000|2021-06-21 04:40:00|5050.9|5000.9|5052|5002|5053.8|5003.8|5050.9|5000.9|0
1624250700000|2021-06-21 04:45:00|5051.9|5001.9|5050.7|5000.7|5053.1|5003.1|5050.1|5000.1|0
1624251000000|2021-06-21 04:50:00|5050.8|5000.8|5048.4|4998.4|5051.9|5001.9|5048.3|4998.3|0
1624251300000|2021-06-21 04:55:00|5048.6|4998.6|5050.2|5000.2|5050.2|5000.2|5048.6|4998.6|0
1624251600000|2021-06-21 05:00:00|5050.3|5000.3|5049.3|4999.3|5050.3|5000.3|5048.7|4998.7|0
1624251900000|2021-06-21 05:05:00|5049.4|4999.4|5046.6|4996.6|5049.7|4999.7|5046.6|4996.6|0
1624252200000|2021-06-21 05:10:00|5046.7|4996.7|5046.7|4996.7|5048.5|4998.5|5046|4996|0
1624252500000|2021-06-21 05:15:00|5046.6|4996.6|5045.5|4995.5|5046.7|4996.7|5045.4|4995.4|0
1624252800000|2021-06-21 05:20:00|5045.4|4995.4|5045.8|4995.8|5046.1|4996.1|5045.4|4995.4|0
1624253100000|2021-06-21 05:25:00|5045.7|4995.7|5047|4997|5047.4|4997.4|5045.5|4995.5|0
1624253400000|2021-06-21 05:30:00|5047.1|4997.1|5045.8|4995.8|5047.4|4997.4|5045.5|4995.5|0
1624253700000|2021-06-21 05:35:00|5045.9|4995.9|5045.5|4995.5|5048|4998|5045.5|4995.5|0
1624254000000|2021-06-21 05:40:00|5045.2|4995.2|5045.8|4995.8|5045.8|4995.8|5045|4995|0
1624254300000|2021-06-21 05:45:00|5045.9|4995.9|5047|4997|5048|4998|5045.9|4995.9|0
1624254600000|2021-06-21 05:50:00|5047.1|4997.1|5045.6|4995.6|5048|4998|5045.6|4995.6|0
1624254900000|2021-06-21 05:55:00|5045.7|4995.7|5047.6|4997.6|5048|4998|5045.7|4995.7|0
1624255200000|2021-06-21 06:00:00|5046.8|4996.8|5045.1|4995.1|5054.1|5004.1|5045.1|4995.1|0
1624255500000|2021-06-21 06:05:00|5045.2|4995.2|5047.3|4997.3|5048.8|4998.8|5045.1|4995.1|0
1624255800000|2021-06-21 06:10:00|5047.2|4997.2|5053.2|5003.2|5053.8|5003.8|5047.1|4997.1|0
1624256100000|2021-06-21 06:15:00|5053.4|5003.4|5056.2|5006.2|5057.4|5007.4|5053.1|5003.1|0
1624256400000|2021-06-21 06:20:00|5055.6|5005.6|5059.2|5009.2|5061.3|5011.3|5055.6|5005.6|0
1624256700000|2021-06-21 06:25:00|5059.5|5009.5|5063.1|5013.1|5063.4|5013.4|5059.5|5009.5|0
1624257000000|2021-06-21 06:30:00|5063|5013|5068.9|5018.9|5071.2|5021.2|5062.8|5012.8|0
1624257300000|2021-06-21 06:35:00|5069|5019|5065.8|5015.8|5069.5|5019.5|5064.6|5014.6|0
1624257600000|2021-06-21 06:40:00|5065.6|5015.6|5062.7|5012.7|5066.4|5016.4|5062.7|5012.7|0
1624257900000|2021-06-21 06:45:00|5063|5013|5066.3|5016.3|5066.9|5016.9|5062.8|5012.8|0
1624258200000|2021-06-21 06:50:00|5066.5|5016.5|5068.9|5018.9|5069.2|5019.2|5066.2|5016.2|0
1624258500000|2021-06-21 06:55:00|5069|5019|5070|5020|5072.9|5022.9|5066.2|5016.2|0
1624258800000|2021-06-21 07:00:00|5070.3|5020.3|5067.7|5017.7|5081.8|5031.8|5066.8|5016.8|0
1624259100000|2021-06-21 07:05:00|5067.6|5017.6|5041.6|5021.6|5074|5033.4|5039.8|5017.4|0
1624259400000|2021-06-21 07:10:00|5040.9|5020.9|5034.7|5014.7|5041.6|5021.6|5034.7|5014.7|0
1624259700000|2021-06-21 07:15:00|5034.4|5014.4|5043.6|5023.6|5051|5031|5033.2|5013.2|0
1624260000000|2021-06-21 07:20:00|5044|5024|5047.8|5027.8|5047.8|5027.8|5042.3|5022.3|0
1624260300000|2021-06-21 07:25:00|5048.4|5028.4|5051.3|5031.3|5052.1|5032.1|5045.3|5025.3|0
1624260600000|2021-06-21 07:30:00|5050.8|5030.8|5048|5028|5053.9|5033.9|5048|5028|0
1624260900000|2021-06-21 07:35:00|5047.8|5027.8|5058|5038|5058.9|5038.9|5045.6|5025.6|0
1624261200000|2021-06-21 07:40:00|5058.2|5038.2|5065.6|5045.6|5065.7|5045.7|5056.9|5036.9|0
1624261500000|2021-06-21 07:45:00|5065.8|5045.8|5072.2|5052.2|5072.7|5052.7|5064.8|5044.8|0
1624261800000|2021-06-21 07:50:00|5072.3|5052.3|5090.7|5070.7|5090.7|5070.7|5071.8|5051.8|0
1624262100000|2021-06-21 07:55:00|5090.9|5070.9|5082.2|5062.2|5090.9|5070.9|5082.2|5062.2|0
1624262400000|2021-06-21 08:00:00|5081.1|5061.1|5070.5|5050.5|5082.5|5062.5|5070.5|5050.5|0
1624262700000|2021-06-21 08:05:00|5070.3|5050.3|5072.2|5052.2|5073.7|5053.7|5068|5048|0
1624263000000|2021-06-21 08:10:00|5072.5|5052.5|5075.8|5055.8|5080|5060|5072.5|5052.5|0
1624263300000|2021-06-21 08:15:00|5076.1|5056.1|5080.5|5060.5|5080.9|5060.9|5075.3|5055.3|0
1624263600000|2021-06-21 08:20:00|5080.6|5060.6|5085.9|5065.9|5090.3|5070.3|5079.4|5059.4|0
1624263900000|2021-06-21 08:25:00|5085.7|5065.7|5080.2|5060.2|5085.9|5065.9|5080.2|5060.2|0
1624264200000|2021-06-21 08:30:00|5080.1|5060.1|5084|5064|5085.6|5065.6|5080.1|5060.1|0
1624264500000|2021-06-21 08:35:00|5084.1|5064.1|5086|5066|5086.5|5066.5|5082.7|5062.7|0
1624264800000|2021-06-21 08:40:00|5085.9|5065.9|5089.5|5069.5|5090.6|5070.6|5085.9|5065.9|0
1624265100000|2021-06-21 08:45:00|5089.7|5069.7|5097|5077|5097.5|5077.5|5089.2|5069.2|0
1624265400000|2021-06-21 08:50:00|5097.1|5077.1|5098.9|5078.9|5100.6|5080.6|5096.3|5076.3|0
1624265700000|2021-06-21 08:55:00|5100|5080|5100.4|5080.4|5102.6|5082.6|5097.4|5077.4|0
1624266000000|2021-06-21 09:00:00|5100.5|5080.5|5103.7|5083.7|5103.8|5083.8|5099.5|5079.5|0
1624266300000|2021-06-21 09:05:00|5103.6|5083.6|5102.4|5082.4|5104.2|5084.2|5102.2|5082.2|0
1624266600000|2021-06-21 09:10:00|5102.8|5082.8|5107.4|5087.4|5108.2|5088.2|5102.1|5082.1|0
1624266900000|2021-06-21 09:15:00|5107.2|5087.2|5109.2|5089.2|5109.2|5089.2|5106.2|5086.2|0
1624267200000|2021-06-21 09:20:00|5108.9|5088.9|5115.6|5095.6|5119.2|5099.2|5108.9|5088.9|0
1624267500000|2021-06-21 09:25:00|5116.1|5096.1|5112.7|5092.7|5116.1|5096.1|5111.3|5091.3|0
1624267800000|2021-06-21 09:30:00|5112.6|5092.6|5113.6|5093.6|5116.5|5096.5|5111.1|5091.1|0
1624268100000|2021-06-21 09:35:00|5113.7|5093.7|5113.4|5093.4|5117.7|5097.7|5112.3|5092.3|0
1624268400000|2021-06-21 09:40:00|5113.7|5093.7|5115.6|5095.6|5115.6|5095.6|5111|5091|0
1624268700000|2021-06-21 09:45:00|5115.2|5095.2|5114.8|5094.8|5116.6|5096.6|5114.5|5094.5|0
1624269000000|2021-06-21 09:50:00|5114.7|5094.7|5115.2|5095.2|5116.3|5096.3|5113.5|5093.5|0
1624269300000|2021-06-21 09:55:00|5115|5095|5110|5090|5115.7|5095.7|5110|5090|0
1624269600000|2021-06-21 10:00:00|5109.8|5089.8|5109.5|5089.5|5111.1|5091.1|5108.3|5088.3|0
1624269900000|2021-06-21 10:05:00|5109.3|5089.3|5104|5084|5109.8|5089.8|5104|5084|0
1624270200000|2021-06-21 10:10:00|5103.9|5083.9|5100|5080|5105.4|5085.4|5099.1|5079.1|0
1624270500000|2021-06-21 10:15:00|5099.7|5079.7|5098.1|5078.1|5101.6|5081.6|5098.1|5078.1|0
1624270800000|2021-06-21 10:20:00|5097.9|5077.9|5094.7|5074.7|5097.9|5077.9|5093.7|5073.7|0
1624271100000|2021-06-21 10:25:00|5094.8|5074.8|5090.4|5070.4|5095.4|5075.4|5090.2|5070.2|0
1624271400000|2021-06-21 10:30:00|5090.6|5070.6|5091.3|5071.3|5092.8|5072.8|5090.3|5070.3|0
1624271700000|2021-06-21 10:35:00|5091.6|5071.6|5092|5072|5092.5|5072.5|5090.7|5070.7|0
1624272000000|2021-06-21 10:40:00|5091.9|5071.9|5095|5075|5096|5076|5091.9|5071.9|0
1624272300000|2021-06-21 10:45:00|5095.1|5075.1|5094.4|5074.4|5096|5076|5093.3|5073.3|0
1624272600000|2021-06-21 10:50:00|5094.5|5074.5|5095.9|5075.9|5096.6|5076.6|5094.1|5074.1|0
1624272900000|2021-06-21 10:55:00|5095.6|5075.6|5093.4|5073.4|5096.4|5076.4|5093.1|5073.1|0
1624273200000|2021-06-21 11:00:00|5092.7|5072.7|5095.9|5075.9|5096|5076|5091.9|5071.9|0
1624273500000|2021-06-21 11:05:00|5096|5076|5095|5075|5098.5|5078.5|5093.8|5073.8|0
1624273800000|2021-06-21 11:10:00|5094.2|5074.2|5092.8|5072.8|5094.5|5074.5|5092.1|5072.1|0
1624274100000|2021-06-21 11:15:00|5093.1|5073.1|5091.9|5071.9|5093.5|5073.5|5091.3|5071.3|0
1624274400000|2021-06-21 11:20:00|5091.7|5071.7|5088.1|5068.1|5092.9|5072.9|5086.4|5066.4|0
1624274700000|2021-06-21 11:25:00|5088|5068|5092.9|5072.9|5093.4|5073.4|5085.3|5065.3|0
1624275000000|2021-06-21 11:30:00|5092.8|5072.8|5092.8|5072.8|5093|5073|5091.3|5071.3|0
1624275300000|2021-06-21 11:35:00|5092.9|5072.9|5094.9|5074.9|5095.3|5075.3|5092.3|5072.3|0
1624275600000|2021-06-21 11:40:00|5095.1|5075.1|5093.4|5073.4|5095.1|5075.1|5091.8|5071.8|0
1624275900000|2021-06-21 11:45:00|5093.6|5073.6|5096.5|5076.5|5097.2|5077.2|5093.6|5073.6|0
1624276200000|2021-06-21 11:50:00|5096|5076|5100.3|5080.3|5101.1|5081.1|5095.9|5075.9|0
1624276500000|2021-06-21 11:55:00|5100.2|5080.2|5102.8|5082.8|5104.2|5084.2|5100.2|5080.2|0
1624276800000|2021-06-21 12:00:00|5103.1|5083.1|5103.7|5083.7|5103.8|5083.8|5102.2|5082.2|0
1624277100000|2021-06-21 12:05:00|5103.4|5083.4|5102.7|5082.7|5105|5085|5102.7|5082.7|0
1624277400000|2021-06-21 12:10:00|5102.9|5082.9|5100.8|5080.8|5103.3|5083.3|5100.6|5080.6|0
1624277700000|2021-06-21 12:15:00|5101|5081|5101.7|5081.7|5102.3|5082.3|5100.4|5080.4|0
1624278000000|2021-06-21 12:20:00|5101.6|5081.6|5100.9|5080.9|5103.4|5083.4|5099.4|5079.4|0
1624278300000|2021-06-21 12:25:00|5100.5|5080.5|5099.7|5079.7|5101.4|5081.4|5099.1|5079.1|0
1624278600000|2021-06-21 12:30:00|5099.8|5079.8|5103|5083|5104.1|5084.1|5099|5079|0
1624278900000|2021-06-21 12:35:00|5103.2|5083.2|5105|5085|5105.8|5085.8|5102.9|5082.9|0
1624279200000|2021-06-21 12:40:00|5104.8|5084.8|5103.8|5083.8|5105.2|5085.2|5103.3|5083.3|0
1624279500000|2021-06-21 12:45:00|5103.6|5083.6|5097.6|5077.6|5103.6|5083.6|5097.4|5077.4|0
1624279800000|2021-06-21 12:50:00|5097.7|5077.7|5098.5|5078.5|5099.1|5079.1|5097.1|5077.1|0
1624280100000|2021-06-21 12:55:00|5098.3|5078.3|5099.4|5079.4|5100.9|5080.9|5097.5|5077.5|0
1624280400000|2021-06-21 13:00:00|5099.2|5079.2|5094.4|5074.4|5099.3|5079.3|5094.1|5074.1|0
1624280700000|2021-06-21 13:05:00|5094.6|5074.6|5093.5|5073.5|5094.9|5074.9|5092|5072|0
1624281000000|2021-06-21 13:10:00|5093.9|5073.9|5095.3|5075.3|5096.1|5076.1|5093.9|5073.9|0
1624281300000|2021-06-21 13:15:00|5094.9|5074.9|5092.3|5072.3|5095.3|5075.3|5092.3|5072.3|0
1624281600000|2021-06-21 13:20:00|5092.1|5072.1|5091.7|5071.7|5093.9|5073.9|5091.6|5071.6|0
1624281900000|2021-06-21 13:25:00|5091.8|5071.8|5095.1|5075.1|5095.3|5075.3|5090.8|5070.8|0
1624282200000|2021-06-21 13:30:00|5095.3|5075.3|5095.9|5075.9|5100|5080|5092|5072|0
1624282500000|2021-06-21 13:35:00|5096.2|5076.2|5099.1|5079.1|5099.7|5079.7|5094.1|5074.1|0
1624282800000|2021-06-21 13:40:00|5099.2|5079.2|5100.6|5080.6|5102.9|5082.9|5099.2|5079.2|0
1624283100000|2021-06-21 13:45:00|5100.2|5080.2|5100.8|5080.8|5102.9|5082.9|5096.1|5076.1|0
1624283400000|2021-06-21 13:50:00|5100.5|5080.5|5098.8|5078.8|5100.5|5080.5|5096.3|5076.3|0
1624283700000|2021-06-21 13:55:00|5098.6|5078.6|5095.9|5075.9|5100.2|5080.2|5095.9|5075.9|0
1624284000000|2021-06-21 14:00:00|5096|5076|5104.1|5084.1|5104.1|5084.1|5096|5076|0
1624284300000|2021-06-21 14:05:00|5103.9|5083.9|5110.7|5090.7|5110.7|5090.7|5103.8|5083.8|0
1624284600000|2021-06-21 14:10:00|5110.6|5090.6|5110|5090|5110.7|5090.7|5108.6|5088.6|0
1624284900000|2021-06-21 14:15:00|5110.1|5090.1|5108.4|5088.4|5114.7|5094.7|5108.1|5088.1|0
1624285200000|2021-06-21 14:20:00|5109|5089|5112.6|5092.6|5112.8|5092.8|5109|5089|0
1624285500000|2021-06-21 14:25:00|5113.1|5093.1|5113.5|5093.5|5116.7|5096.7|5112.8|5092.8|0
1624285800000|2021-06-21 14:30:00|5113.6|5093.6|5113.4|5093.4|5115.3|5095.3|5110.3|5090.3|0
1624286100000|2021-06-21 14:35:00|5113.8|5093.8|5115.5|5095.5|5117.8|5097.8|5113.8|5093.8|0
1624286400000|2021-06-21 14:40:00|5115.4|5095.4|5117.7|5097.7|5118.9|5098.9|5115.4|5095.4|0
1624286700000|2021-06-21 14:45:00|5117.5|5097.5|5120.8|5100.8|5122.3|5102.3|5117.4|5097.4|0
1624287000000|2021-06-21 14:50:00|5120.9|5100.9|5121.5|5101.5|5122.4|5102.4|5120.8|5100.8|0
1624287300000|2021-06-21 14:55:00|5121.6|5101.6|5121.5|5101.5|5123.3|5103.3|5121.1|5101.1|0
1624287600000|2021-06-21 15:00:00|5121.9|5101.9|5117|5097|5121.9|5101.9|5117|5097|0
1624287900000|2021-06-21 15:05:00|5117.1|5097.1|5115.6|5095.6|5117.5|5097.5|5114.6|5094.6|0
1624288200000|2021-06-21 15:10:00|5115.8|5095.8|5112.9|5092.9|5115.8|5095.8|5112.5|5092.5|0
1624288500000|2021-06-21 15:15:00|5113|5093|5112.9|5092.9|5113.7|5093.7|5112.2|5092.2|0
1624288800000|2021-06-21 15:20:00|5113|5093|5114.4|5094.4|5114.5|5094.5|5112|5092|0
1624289100000|2021-06-21 15:25:00|5114.5|5094.5|5114.7|5094.7|5115.8|5095.8|5114.1|5094.1|0
1624289400000|2021-06-21 15:30:00|5127.3|5077.3|5129.6|5079.6|5132.6|5082.6|5126.7|5076.7|0
1624289700000|2021-06-21 15:35:00|5129.4|5079.4|5131.5|5081.5|5132.1|5082.1|5127.9|5077.9|0
1624290000000|2021-06-21 15:40:00|5131.7|5081.7|5131|5081|5132.8|5082.8|5129.7|5079.7|0
1624290300000|2021-06-21 15:45:00|5131.2|5081.2|5131.1|5081.1|5131.7|5081.7|5129.9|5079.9|0
1624290600000|2021-06-21 15:50:00|5131.2|5081.2|5133|5083|5133.4|5083.4|5131.1|5081.1|0
1624290900000|2021-06-21 15:55:00|5132.9|5082.9|5132.7|5082.7|5133.4|5083.4|5131.5|5081.5|0
1624291200000|2021-06-21 16:00:00|5132.8|5082.8|5135.7|5085.7|5136.3|5086.3|5132.7|5082.7|0
1624291500000|2021-06-21 16:05:00|5135.9|5085.9|5136.2|5086.2|5137.4|5087.4|5135.9|5085.9|0
1624291800000|2021-06-21 16:10:00|5136.4|5086.4|5136.2|5086.2|5136.8|5086.8|5135.6|5085.6|0
1624292100000|2021-06-21 16:15:00|5136.1|5086.1|5137.4|5087.4|5138|5088|5135.6|5085.6|0
1624292400000|2021-06-21 16:20:00|5137|5087|5134.9|5084.9|5137.4|5087.4|5134.3|5084.3|0
1624292700000|2021-06-21 16:25:00|5135|5085|5135.6|5085.6|5136.1|5086.1|5135|5085|0
1624293000000|2021-06-21 16:30:00|5135.5|5085.5|5135.2|5085.2|5135.6|5085.6|5134.9|5084.9|0
1624293300000|2021-06-21 16:35:00|5135.1|5085.1|5134.4|5084.4|5135.6|5085.6|5134.4|5084.4|0
1624293600000|2021-06-21 16:40:00|5134.5|5084.5|5135|5085|5135|5085|5134.3|5084.3|0
1624293900000|2021-06-21 16:45:00|5134.9|5084.9|5135.5|5085.5|5136.2|5086.2|5134.9|5084.9|0
1624294200000|2021-06-21 16:50:00|5135.3|5085.3|5133.7|5083.7|5135.3|5085.3|5133.7|5083.7|0
1624294500000|2021-06-21 16:55:00|5133.8|5083.8|5134.3|5084.3|5134.4|5084.4|5132.6|5082.6|0
1624294800000|2021-06-21 17:00:00|5134.4|5084.4|5134.3|5084.3|5134.9|5084.9|5134.3|5084.3|0
1624295100000|2021-06-21 17:05:00|5134.2|5084.2|5133.7|5083.7|5134.3|5084.3|5133.7|5083.7|0
1624295400000|2021-06-21 17:10:00|5133.6|5083.6|5133.8|5083.8|5134.4|5084.4|5133.1|5083.1|0
1624295700000|2021-06-21 17:15:00|5133.9|5083.9|5133.9|5083.9|5135.1|5085.1|5133.8|5083.8|0
1624296000000|2021-06-21 17:20:00|5134|5084|5134.1|5084.1|5134.5|5084.5|5133.8|5083.8|0
1624296300000|2021-06-21 17:25:00|5134.2|5084.2|5135|5085|5136.3|5086.3|5133.8|5083.8|0
1624296600000|2021-06-21 17:30:00|5135.1|5085.1|5136.3|5086.3|5136.4|5086.4|5134.6|5084.6|0
1624296900000|2021-06-21 17:35:00|5136.2|5086.2|5137|5087|5137.2|5087.2|5135.7|5085.7|0
1624297200000|2021-06-21 17:40:00|5137.1|5087.1|5141.8|5091.8|5141.9|5091.9|5137|5087|0
1624297500000|2021-06-21 17:45:00|5141.9|5091.9|5142.6|5092.6|5143.2|5093.2|5141.9|5091.9|0
1624297800000|2021-06-21 17:50:00|5142.5|5092.5|5143.7|5093.7|5144.4|5094.4|5142.5|5092.5|0
1624298100000|2021-06-21 17:55:00|5143.9|5093.9|5143.3|5093.3|5144|5094|5143|5093|0
1624298400000|2021-06-21 18:00:00|5143.4|5093.4|5141.5|5091.5|5143.7|5093.7|5141.2|5091.2|0
1624298700000|2021-06-21 18:05:00|5141.4|5091.4|5141.2|5091.2|5141.9|5091.9|5140.7|5090.7|0
1624299000000|2021-06-21 18:10:00|5140.9|5090.9|5141.3|5091.3|5141.3|5091.3|5140.6|5090.6|0
1624299300000|2021-06-21 18:15:00|5141.4|5091.4|5143|5093|5143.3|5093.3|5141.4|5091.4|0
1624299600000|2021-06-21 18:20:00|5143.1|5093.1|5142.4|5092.4|5143.6|5093.6|5141.8|5091.8|0
1624299900000|2021-06-21 18:25:00|5142.3|5092.3|5142.6|5092.6|5143|5093|5141.7|5091.7|0
1624300200000|2021-06-21 18:30:00|5142.5|5092.5|5141.7|5091.7|5143|5093|5141.1|5091.1|0
1624300500000|2021-06-21 18:35:00|5141.6|5091.6|5140.8|5090.8|5142.4|5092.4|5140.5|5090.5|0
1624300800000|2021-06-21 18:40:00|5140.9|5090.9|5141.2|5091.2|5141.2|5091.2|5140.8|5090.8|0
1624301100000|2021-06-21 18:45:00|5141.1|5091.1|5139.9|5089.9|5141.7|5091.7|5139.3|5089.3|0
1624301400000|2021-06-21 18:50:00|5139.7|5089.7|5142.4|5092.4|5142.4|5092.4|5139.3|5089.3|0
1624301700000|2021-06-21 18:55:00|5142.3|5092.3|5143.6|5093.6|5144.2|5094.2|5142.3|5092.3|0
1624302000000|2021-06-21 19:00:00|5143.5|5093.5|5144.2|5094.2|5144.2|5094.2|5142.9|5092.9|0
1624302300000|2021-06-21 19:05:00|5144.7|5094.7|5146.1|5096.1|5146.1|5096.1|5144.7|5094.7|0
1624302600000|2021-06-21 19:10:00|5145.9|5095.9|5143.2|5093.2|5146|5096|5143.2|5093.2|0
1624302900000|2021-06-21 19:15:00|5143.3|5093.3|5143.6|5093.6|5143.7|5093.7|5142.9|5092.9|0
1624303200000|2021-06-21 19:20:00|5143.5|5093.5|5140.2|5090.2|5143.6|5093.6|5139.9|5089.9|0
1624303500000|2021-06-21 19:25:00|5140.3|5090.3|5141.8|5091.8|5142.4|5092.4|5139.3|5089.3|0
1624303800000|2021-06-21 19:30:00|5142|5092|5144.2|5094.2|5144.2|5094.2|5141.7|5091.7|0
1624304100000|2021-06-21 19:35:00|5144.3|5094.3|5142.5|5092.5|5144.3|5094.3|5141.8|5091.8|0
1624304400000|2021-06-21 19:40:00|5142.6|5092.6|5141.2|5091.2|5143.1|5093.1|5141.1|5091.1|0
1624304700000|2021-06-21 19:45:00|5141.4|5091.4|5142|5092|5142.3|5092.3|5139.9|5089.9|0
1624305000000|2021-06-21 19:50:00|5142.3|5092.3|5142.6|5092.6|5143|5093|5140|5090|0
1624305300000|2021-06-21 19:55:00|5142.5|5092.5|5144.3|5094.3|5145.5|5095.5|5140.1|5090.1|0
1624305600000|2021-06-21 20:00:00|5144.2|5094.2|5148.4|5098.4|5148.7|5098.7|5143.5|5093.5|0
1624305900000|2021-06-21 20:05:00|5148.7|5098.7|5148.4|5098.4|5149.8|5099.8|5147.9|5097.9|0
1624306200000|2021-06-21 20:10:00|5148.2|5098.2|5149.8|5099.8|5149.9|5099.9|5147.9|5097.9|0
1624306500000|2021-06-21 20:15:00|5149.9|5099.9|5150|5100|5150.5|5100.5|5149.8|5099.8|0
1624306800000|2021-06-21 20:20:00|5149.9|5099.9|5149.9|5099.9|5150.4|5100.4|5149.8|5099.8|0
1624307100000|2021-06-21 20:25:00|5149.8|5099.8|5150|5100|5150|5100|5149.8|5099.8|0
1624307400000|2021-06-21 20:30:00|5149.9|5099.9|5149|5099|5150.1|5100.1|5148.8|5098.8|0
1624307700000|2021-06-21 20:35:00|5149.1|5099.1|5149.6|5099.6|5149.9|5099.9|5148.5|5098.5|0
1624308000000|2021-06-21 20:40:00|5149.7|5099.7|5149.9|5099.9|5149.9|5099.9|5149|5099|0
1624308300000|2021-06-21 20:45:00|5149.6|5099.6|5150.1|5100.1|5150.8|5100.8|5149.6|5099.6|0
1624308600000|2021-06-21 20:50:00|5150.2|5100.2|5150.8|5100.8|5151|5101|5149.6|5099.6|0
1624308900000|2021-06-21 20:55:00|5150.7|5100.7|5149.5|5099.5|5150.8|5100.8|5149|5099|0
1624309200000|2021-06-21 21:00:00|5149.6|5099.6|5149.3|5099.3|5149.8|5099.8|5149.3|5099.3|0
1624309500000|2021-06-21 21:05:00|5149.4|5099.4|5149.3|5099.3|5149.4|5099.4|5149.2|5099.2|0
1624309800000|2021-06-21 21:10:00|5149.4|5099.4|5149.3|5099.3|5149.5|5099.5|5149.2|5099.2|0
1624310100000|2021-06-21 21:15:00|5149.2|5099.2|5149.5|5099.5|5149.9|5099.9|5149.2|5099.2|0
1624310400000|2021-06-21 21:20:00|5149.6|5099.6|5149.5|5099.5|5149.6|5099.6|5149.2|5099.2|0
1624310700000|2021-06-21 21:25:00|5149.6|5099.6|5149.6|5099.6|5149.6|5099.6|5149.6|5099.6|0
1624311900000|2021-06-21 21:45:00|5149.8|5099.8|5149.8|5099.8|5150|5100|5149.8|5099.8|0
1624312200000|2021-06-21 21:50:00|5149.9|5099.9|5149.9|5099.9|5150|5100|5149.5|5099.5|0
1624312500000|2021-06-21 21:55:00|5149.8|5099.8|5149.6|5099.6|5149.9|5099.9|5149.6|5099.6|0
1624312800000|2021-06-21 22:00:00|5149.7|5099.7|5149.2|5099.2|5151|5101|5149.2|5099.2|0
1624313100000|2021-06-21 22:05:00|5149.5|5099.5|5149.8|5099.8|5149.9|5099.9|5149.4|5099.4|0
1624313400000|2021-06-21 22:10:00|5150|5100|5150|5100|5150|5100|5149.5|5099.5|0
1624313700000|2021-06-21 22:15:00|5149.9|5099.9|5149.2|5099.2|5150|5100|5149.2|5099.2|0
1624314000000|2021-06-21 22:20:00|5149.1|5099.1|5149.2|5099.2|5149.2|5099.2|5148.9|5098.9|0
1624314300000|2021-06-21 22:25:00|5149.5|5099.5|5149.2|5099.2|5149.5|5099.5|5148.9|5098.9|0
1624314600000|2021-06-21 22:30:00|5149.1|5099.1|5148.7|5098.7|5149.2|5099.2|5148.7|5098.7|0
1624314900000|2021-06-21 22:35:00|5148.9|5098.9|5148.7|5098.7|5148.9|5098.9|5148.4|5098.4|0
1624315200000|2021-06-21 22:40:00|5148.6|5098.6|5148.4|5098.4|5148.9|5098.9|5148.4|5098.4|0
1624315500000|2021-06-21 22:45:00|5148.7|5098.7|5148.4|5098.4|5148.7|5098.7|5148.4|5098.4|0
1624315800000|2021-06-21 22:50:00|5148.3|5098.3|5147.9|5097.9|5148.4|5098.4|5147.9|5097.9|0
1624316100000|2021-06-21 22:55:00|5147.7|5097.7|5147.9|5097.9|5147.9|5097.9|5147.5|5097.5|0
1624316400000|2021-06-21 23:00:00|5148.2|5098.2|5148.2|5098.2|5148.9|5098.9|5147.5|5097.5|0
1624316700000|2021-06-21 23:05:00|5148.1|5098.1|5148.2|5098.2|5148.4|5098.4|5147.9|5097.9|0
1624317000000|2021-06-21 23:10:00|5148.4|5098.4|5148.9|5098.9|5148.9|5098.9|5148.4|5098.4|0
1624317300000|2021-06-21 23:15:00|5149|5099|5149.8|5099.8|5150.3|5100.3|5149|5099|0
1624317600000|2021-06-21 23:20:00|5149.9|5099.9|5150.5|5100.5|5150.5|5100.5|5149.8|5099.8|0
1624317900000|2021-06-21 23:25:00|5150.3|5100.3|5152.8|5102.8|5152.8|5102.8|5150.3|5100.3|0
1624318200000|2021-06-21 23:30:00|5152.7|5102.7|5151.9|5101.9|5152.7|5102.7|5151.6|5101.6|0
1624318500000|2021-06-21 23:35:00|5152|5102|5152.8|5102.8|5152.8|5102.8|5151.6|5101.6|0
1624318800000|2021-06-21 23:40:00|5152.7|5102.7|5151.6|5101.6|5152.8|5102.8|5151.6|5101.6|0
1624319100000|2021-06-21 23:45:00|5151.4|5101.4|5148.2|5098.2|5151.4|5101.4|5147.9|5097.9|0
1624319400000|2021-06-21 23:50:00|5148.1|5098.1|5148.7|5098.7|5148.9|5098.9|5147.5|5097.5|0
1624319700000|2021-06-21 23:55:00|5148.6|5098.6|5148.4|5098.4|5148.7|5098.7|5147.9|5097.9|0
1624320000000|2021-06-22 00:00:00|5148.5|5098.5|5148.2|5098.2|5149.2|5099.2|5147.5|5097.5|0
1624320300000|2021-06-22 00:05:00|5148.4|5098.4|5148.2|5098.2|5150.5|5100.5|5148.2|5098.2|0
1624320600000|2021-06-22 00:10:00|5148.1|5098.1|5147.5|5097.5|5149.8|5099.8|5147.5|5097.5|0
1624320900000|2021-06-22 00:15:00|5147.6|5097.6|5144.6|5094.6|5147.9|5097.9|5141.6|5091.6|0
1624321200000|2021-06-22 00:20:00|5144.5|5094.5|5141|5091|5144.5|5094.5|5140.4|5090.4|0
1624321500000|2021-06-22 00:25:00|5141.1|5091.1|5142.8|5092.8|5144|5094|5141|5091|0
1624321800000|2021-06-22 00:30:00|5142.7|5092.7|5146.1|5096.1|5146.5|5096.5|5142.5|5092.5|0
1624322100000|2021-06-22 00:35:00|5146|5096|5144.6|5094.6|5146.4|5096.4|5144.3|5094.3|0
1624322400000|2021-06-22 00:40:00|5144.5|5094.5|5142.5|5092.5|5144.6|5094.6|5141.9|5091.9|0
1624322700000|2021-06-22 00:45:00|5142.6|5092.6|5139.9|5089.9|5142.8|5092.8|5139.2|5089.2|0
1624323000000|2021-06-22 00:50:00|5140.1|5090.1|5138.1|5088.1|5140.5|5090.5|5138.1|5088.1|0
1624323300000|2021-06-22 00:55:00|5138.2|5088.2|5137.5|5087.5|5138.7|5088.7|5136.3|5086.3|0
1624323600000|2021-06-22 01:00:00|5137.4|5087.4|5135.7|5085.7|5138.7|5088.7|5135.7|5085.7|0
1624323900000|2021-06-22 01:05:00|5135.8|5085.8|5138.1|5088.1|5138.7|5088.7|5135.3|5085.3|0
1624324200000|2021-06-22 01:10:00|5138.3|5088.3|5137.7|5087.7|5139.3|5089.3|5137.4|5087.4|0
1624324500000|2021-06-22 01:15:00|5137.6|5087.6|5138.4|5088.4|5138.7|5088.7|5137.5|5087.5|0
1624324800000|2021-06-22 01:20:00|5138.3|5088.3|5135.6|5085.6|5138.7|5088.7|5135.6|5085.6|0
1624325100000|2021-06-22 01:25:00|5135.8|5085.8|5136.8|5086.8|5136.9|5086.9|5135.8|5085.8|0
1624325400000|2021-06-22 01:30:00|5136.7|5086.7|5139.2|5089.2|5139.5|5089.5|5136.5|5086.5|0
1624325700000|2021-06-22 01:35:00|5139.4|5089.4|5138.9|5088.9|5139.9|5089.9|5137.4|5087.4|0
1624326000000|2021-06-22 01:40:00|5138.8|5088.8|5139.8|5089.8|5140.1|5090.1|5138|5088|0
1624326300000|2021-06-22 01:45:00|5139.6|5089.6|5139.8|5089.8|5140.4|5090.4|5139.2|5089.2|0
1624326600000|2021-06-22 01:50:00|5139.7|5089.7|5138.8|5088.8|5139.7|5089.7|5137.9|5087.9|0
1624326900000|2021-06-22 01:55:00|5138.7|5088.7|5139.8|5089.8|5139.8|5089.8|5138.5|5088.5|0
1624327200000|2021-06-22 02:00:00|5139.6|5089.6|5139.2|5089.2|5142.2|5092.2|5139.2|5089.2|0
1624327500000|2021-06-22 02:05:00|5138.9|5088.9|5139.5|5089.5|5140.4|5090.4|5138.6|5088.6|0
1624327800000|2021-06-22 02:10:00|5139.8|5089.8|5140.4|5090.4|5140.4|5090.4|5139.8|5089.8|0
1624328100000|2021-06-22 02:15:00|5140.7|5090.7|5143.7|5093.7|5144.1|5094.1|5140.7|5090.7|0
1624328400000|2021-06-22 02:20:00|5143.8|5093.8|5144|5094|5144.6|5094.6|5143.4|5093.4|0
1624328700000|2021-06-22 02:25:00|5144.1|5094.1|5144.6|5094.6|5145.2|5095.2|5144|5094|0
1624329000000|2021-06-22 02:30:00|5144.4|5094.4|5145.2|5095.2|5145.8|5095.8|5144|5094|0
1624329300000|2021-06-22 02:35:00|5145.5|5095.5|5145.2|5095.2|5145.8|5095.8|5144.6|5094.6|0
1624329600000|2021-06-22 02:40:00|5145.8|5095.8|5144.6|5094.6|5145.8|5095.8|5144.6|5094.6|0
1624329900000|2021-06-22 02:45:00|5144.7|5094.7|5145.2|5095.2|5145.8|5095.8|5144.6|5094.6|0
1624330200000|2021-06-22 02:50:00|5145.5|5095.5|5144|5094|5145.8|5095.8|5144|5094|0
1624330500000|2021-06-22 02:55:00|5144.1|5094.1|5144.6|5094.6|5144.9|5094.9|5144|5094|0
1624330800000|2021-06-22 03:00:00|5144.7|5094.7|5145.2|5095.2|5145.2|5095.2|5144|5094|0
1624331100000|2021-06-22 03:05:00|5145.4|5095.4|5145.8|5095.8|5145.9|5095.9|5145.2|5095.2|0
1624331400000|2021-06-22 03:10:00|5145.6|5095.6|5146.1|5096.1|5146.5|5096.5|5145.3|5095.3|0
1624331700000|2021-06-22 03:15:00|5146|5096|5145.9|5095.9|5146.5|5096.5|5145.5|5095.5|0
1624332000000|2021-06-22 03:20:00|5146.1|5096.1|5145.9|5095.9|5146.5|5096.5|5145.9|5095.9|0
1624332300000|2021-06-22 03:25:00|5145.6|5095.6|5145.3|5095.3|5145.9|5095.9|5145.3|5095.3|0
1624332600000|2021-06-22 03:30:00|5145.2|5095.2|5143.5|5093.5|5145.2|5095.2|5143.5|5093.5|0
1624332900000|2021-06-22 03:35:00|5143.6|5093.6|5145.3|5095.3|5145.3|5095.3|5143.5|5093.5|0
1624333200000|2021-06-22 03:40:00|5145.4|5095.4|5145.3|5095.3|5145.9|5095.9|5145.3|5095.3|0
1624333500000|2021-06-22 03:45:00|5145.4|5095.4|5145.3|5095.3|5146.2|5096.2|5145.3|5095.3|0
1624333800000|2021-06-22 03:50:00|5145.4|5095.4|5145.9|5095.9|5145.9|5095.9|5145.4|5095.4|0
1624334100000|2021-06-22 03:55:00|5145.3|5095.3|5144.4|5094.4|5145.3|5095.3|5144.1|5094.1|0
1624334400000|2021-06-22 04:00:00|5144.3|5094.3|5144.8|5094.8|5144.8|5094.8|5144.1|5094.1|0
1624334700000|2021-06-22 04:05:00|5145|5095|5146|5096|5146.6|5096.6|5145|5095|0
1624335000000|2021-06-22 04:10:00|5145.7|5095.7|5144.8|5094.8|5145.7|5095.7|5144.8|5094.8|0
1624335300000|2021-06-22 04:15:00|5145.4|5095.4|5144.8|5094.8|5145.4|5095.4|5144.8|5094.8|0
1624335600000|2021-06-22 04:20:00|5145|5095|5145.4|5095.4|5145.4|5095.4|5144.8|5094.8|0
1624335900000|2021-06-22 04:25:00|5145.7|5095.7|5145.4|5095.4|5146|5096|5144.8|5094.8|0
1624336200000|2021-06-22 04:30:00|5145.6|5095.6|5145.4|5095.4|5146|5096|5145.4|5095.4|0
1624336500000|2021-06-22 04:35:00|5145.5|5095.5|5145.4|5095.4|5145.7|5095.7|5145.4|5095.4|0
1624336800000|2021-06-22 04:40:00|5146|5096|5147.2|5097.2|5147.3|5097.3|5146|5096|0
1624337100000|2021-06-22 04:45:00|5147.5|5097.5|5150.3|5100.3|5150.3|5100.3|5147.5|5097.5|0
1624337400000|2021-06-22 04:50:00|5150|5100|5149.9|5099.9|5150.3|5100.3|5149.6|5099.6|0
1624337700000|2021-06-22 04:55:00|5149.8|5099.8|5149.6|5099.6|5149.9|5099.9|5149.6|5099.6|0
1624338000000|2021-06-22 05:00:00|5149.5|5099.5|5147.8|5097.8|5149.5|5099.5|5146.6|5096.6|0
1624338300000|2021-06-22 05:05:00|5147.7|5097.7|5148.3|5098.3|5148.4|5098.4|5147.7|5097.7|0
1624338600000|2021-06-22 05:10:00|5148.2|5098.2|5147.4|5097.4|5148.2|5098.2|5146.5|5096.5|0
1624338900000|2021-06-22 05:15:00|5147.5|5097.5|5147.3|5097.3|5147.7|5097.7|5146.5|5096.5|0
1624339200000|2021-06-22 05:20:00|5147.2|5097.2|5147|5097|5147.7|5097.7|5146.5|5096.5|0
1624339500000|2021-06-22 05:25:00|5146.8|5096.8|5147.1|5097.1|5147.1|5097.1|5146.4|5096.4|0
1624339800000|2021-06-22 05:30:00|5146.9|5096.9|5147.1|5097.1|5147.7|5097.7|5146.4|5096.4|0
1624340100000|2021-06-22 05:35:00|5147|5097|5146.7|5096.7|5147.1|5097.1|5145.9|5095.9|0
1624340400000|2021-06-22 05:40:00|5146.6|5096.6|5146.8|5096.8|5147.1|5097.1|5146.5|5096.5|0
1624340700000|2021-06-22 05:45:00|5146.9|5096.9|5148.9|5098.9|5149.5|5099.5|5146.5|5096.5|0
1624341000000|2021-06-22 05:50:00|5149.1|5099.1|5148.3|5098.3|5149.5|5099.5|5147.7|5097.7|0
1624341300000|2021-06-22 05:55:00|5148.2|5098.2|5149.4|5099.4|5149.4|5099.4|5147.6|5097.6|0
1624341600000|2021-06-22 06:00:00|5149.7|5099.7|5146.8|5096.8|5151.8|5101.8|5145.8|5095.8|0
1624341900000|2021-06-22 06:05:00|5146.6|5096.6|5145.2|5095.2|5146.6|5096.6|5144.6|5094.6|0
1624342200000|2021-06-22 06:10:00|5145|5095|5143.5|5093.5|5145.3|5095.3|5143.4|5093.4|0
1624342500000|2021-06-22 06:15:00|5143.3|5093.3|5148.4|5098.4|5148.4|5098.4|5142.3|5092.3|0
1624342800000|2021-06-22 06:20:00|5148.6|5098.6|5147.2|5097.2|5149|5099|5145.4|5095.4|0
1624343100000|2021-06-22 06:25:00|5147.1|5097.1|5146|5096|5147.3|5097.3|5146|5096|0
1624343400000|2021-06-22 06:30:00|5145.8|5095.8|5141.8|5091.8|5145.8|5095.8|5141.8|5091.8|0
1624343700000|2021-06-22 06:35:00|5141.7|5091.7|5138.8|5088.8|5143|5093|5138.8|5088.8|0
1624344000000|2021-06-22 06:40:00|5138.9|5088.9|5135.3|5085.3|5139.5|5089.5|5135.3|5085.3|0
1624344300000|2021-06-22 06:45:00|5135.1|5085.1|5132.9|5082.9|5135.3|5085.3|5131.7|5081.7|0
1624344600000|2021-06-22 06:50:00|5132.3|5082.3|5133|5083|5134.2|5084.2|5131.4|5081.4|0
1624344900000|2021-06-22 06:55:00|5132.8|5082.8|5132.9|5082.9|5134.7|5084.7|5130.6|5080.6|0
1624345200000|2021-06-22 07:00:00|5133.6|5083.6|5125.2|5075.2|5136.2|5086.2|5125.2|5075.2|0
1624345500000|2021-06-22 07:05:00|5124.6|5074.6|5125.4|5105.4|5127.8|5107.8|5121|5071|0
1624345800000|2021-06-22 07:10:00|5125.3|5105.3|5117|5097|5125.3|5105.3|5116.2|5096.2|0
1624346100000|2021-06-22 07:15:00|5116.9|5096.9|5108.6|5088.6|5117.9|5097.9|5106.9|5086.9|0
1624346400000|2021-06-22 07:20:00|5108.7|5088.7|5109.3|5089.3|5109.8|5089.8|5105.5|5085.5|0
1624346700000|2021-06-22 07:25:00|5110.5|5090.5|5110.6|5090.6|5114.8|5094.8|5109.5|5089.5|0
1624347000000|2021-06-22 07:30:00|5110.8|5090.8|5110.1|5090.1|5112.8|5092.8|5107.7|5087.7|0
1624347300000|2021-06-22 07:35:00|5110.2|5090.2|5109.9|5089.9|5110.6|5090.6|5108.7|5088.7|0
1624347600000|2021-06-22 07:40:00|5109.8|5089.8|5112.2|5092.2|5112.9|5092.9|5106.2|5086.2|0
1624347900000|2021-06-22 07:45:00|5112|5092|5108.2|5088.2|5112.8|5092.8|5107.1|5087.1|0
1624348200000|2021-06-22 07:50:00|5107.9|5087.9|5099.6|5079.6|5107.9|5087.9|5099.3|5079.3|0
1624348500000|2021-06-22 07:55:00|5099.7|5079.7|5097.7|5077.7|5099.8|5079.8|5096.7|5076.7|0
1624348800000|2021-06-22 08:00:00|5097.8|5077.8|5107.3|5087.3|5108.5|5088.5|5097.8|5077.8|0
1624349100000|2021-06-22 08:05:00|5107.2|5087.2|5104.4|5084.4|5108.5|5088.5|5104.4|5084.4|0
1624349400000|2021-06-22 08:10:00|5104.5|5084.5|5101.3|5081.3|5107.4|5087.4|5100.8|5080.8|0
1624349700000|2021-06-22 08:15:00|5100.7|5080.7|5099|5079|5100.8|5080.8|5098.1|5078.1|0
1624350000000|2021-06-22 08:20:00|5099.1|5079.1|5099.4|5079.4|5100.1|5080.1|5098|5078|0
1624350300000|2021-06-22 08:25:00|5099.7|5079.7|5098.2|5078.2|5100.2|5080.2|5097.6|5077.6|0
1624350600000|2021-06-22 08:30:00|5098.3|5078.3|5102.4|5082.4|5102.9|5082.9|5097.4|5077.4|0
1624350900000|2021-06-22 08:35:00|5102.2|5082.2|5102.2|5082.2|5102.5|5082.5|5100.5|5080.5|0
1624351200000|2021-06-22 08:40:00|5102.4|5082.4|5103.6|5083.6|5103.7|5083.7|5101.6|5081.6|0
1624351500000|2021-06-22 08:45:00|5103.7|5083.7|5103.4|5083.4|5104.8|5084.8|5101.8|5081.8|0
1624351800000|2021-06-22 08:50:00|5103.3|5083.3|5099|5079|5103.3|5083.3|5099|5079|0
1624352100000|2021-06-22 08:55:00|5099.1|5079.1|5094.9|5074.9|5099.2|5079.2|5094.8|5074.8|0
1624352400000|2021-06-22 09:00:00|5094.6|5074.6|5093.5|5073.5|5098.2|5078.2|5088.4|5068.4|0
1624352700000|2021-06-22 09:05:00|5093.9|5073.9|5089.8|5069.8|5095.3|5075.3|5089.7|5069.7|0
1624353000000|2021-06-22 09:10:00|5089.7|5069.7|5091.7|5071.7|5091.8|5071.8|5089.1|5069.1|0
1624353300000|2021-06-22 09:15:00|5091.6|5071.6|5083.5|5063.5|5091.6|5071.6|5083|5063|0
1624353600000|2021-06-22 09:20:00|5083.6|5063.6|5086.5|5066.5|5086.5|5066.5|5081.9|5061.9|0
1624353900000|2021-06-22 09:25:00|5086.4|5066.4|5088.3|5068.3|5088.3|5068.3|5086|5066|0
1624354200000|2021-06-22 09:30:00|5088.4|5068.4|5080.3|5060.3|5088.7|5068.7|5079.7|5059.7|0
1624354500000|2021-06-22 09:35:00|5080.5|5060.5|5064.5|5044.5|5080.5|5060.5|5064.2|5044.2|0
1624354800000|2021-06-22 09:40:00|5065.3|5045.3|5073.6|5053.6|5073.6|5053.6|5065.3|5045.3|0
1624355100000|2021-06-22 09:45:00|5073.2|5053.2|5073.4|5053.4|5073.5|5053.5|5072.1|5052.1|0
1624355400000|2021-06-22 09:50:00|5073.7|5053.7|5077.5|5057.5|5077.7|5057.7|5073.7|5053.7|0
1624355700000|2021-06-22 09:55:00|5077.4|5057.4|5068.2|5048.2|5078|5058|5068.2|5048.2|0
1624356000000|2021-06-22 10:00:00|5068|5048|5075.8|5055.8|5075.9|5055.9|5067.1|5047.1|0
1624356300000|2021-06-22 10:05:00|5075.9|5055.9|5080.7|5060.7|5080.9|5060.9|5075.6|5055.6|0
1624356600000|2021-06-22 10:10:00|5080.6|5060.6|5079.4|5059.4|5081.1|5061.1|5077.9|5057.9|0
1624356900000|2021-06-22 10:15:00|5079.5|5059.5|5070.5|5050.5|5079.5|5059.5|5070.5|5050.5|0
1624357200000|2021-06-22 10:20:00|5070.4|5050.4|5071.3|5051.3|5072.2|5052.2|5068.6|5048.6|0
1624357500000|2021-06-22 10:25:00|5071.4|5051.4|5073.9|5053.9|5074.1|5054.1|5071.2|5051.2|0
1624357800000|2021-06-22 10:30:00|5074|5054|5075|5055|5075.2|5055.2|5073.9|5053.9|0
1624358100000|2021-06-22 10:35:00|5074.9|5054.9|5077.1|5057.1|5077.6|5057.6|5074.9|5054.9|0
1624358400000|2021-06-22 10:40:00|5077.2|5057.2|5077.1|5057.1|5077.4|5057.4|5076|5056|0
1624358700000|2021-06-22 10:45:00|5077.3|5057.3|5077|5057|5078.4|5058.4|5076.8|5056.8|0
1624359000000|2021-06-22 10:50:00|5076.9|5056.9|5077.2|5057.2|5077.3|5057.3|5075.8|5055.8|0
1624359300000|2021-06-22 10:55:00|5077.3|5057.3|5079.1|5059.1|5079.3|5059.3|5076.9|5056.9|0
1624359600000|2021-06-22 11:00:00|5079.2|5059.2|5077.7|5057.7|5079.3|5059.3|5077.4|5057.4|0
1624359900000|2021-06-22 11:05:00|5077.2|5057.2|5076.6|5056.6|5077.2|5057.2|5075.9|5055.9|0
1624360200000|2021-06-22 11:10:00|5076.7|5056.7|5075.3|5055.3|5077|5057|5075|5055|0
1624360500000|2021-06-22 11:15:00|5075.4|5055.4|5073.3|5053.3|5075.5|5055.5|5072.4|5052.4|0
1624360800000|2021-06-22 11:20:00|5073.5|5053.5|5073.2|5053.2|5073.6|5053.6|5072|5052|0
1624361100000|2021-06-22 11:25:00|5073.4|5053.4|5072.4|5052.4|5073.4|5053.4|5071.9|5051.9|0
1624361400000|2021-06-22 11:30:00|5072.5|5052.5|5071|5051|5072.5|5052.5|5070.6|5050.6|0
1624361700000|2021-06-22 11:35:00|5070.9|5050.9|5069.7|5049.7|5071.7|5051.7|5069.5|5049.5|0
1624362000000|2021-06-22 11:40:00|5069.6|5049.6|5067.2|5047.2|5069.6|5049.6|5066.6|5046.6|0
1624362300000|2021-06-22 11:45:00|5067.4|5047.4|5065.3|5045.3|5067.8|5047.8|5064.9|5044.9|0
1624362600000|2021-06-22 11:50:00|5065.1|5045.1|5067.8|5047.8|5068.6|5048.6|5063.9|5043.9|0
1624362900000|2021-06-22 11:55:00|5068.1|5048.1|5070.4|5050.4|5071.9|5051.9|5068.1|5048.1|0
1624363200000|2021-06-22 12:00:00|5070.2|5050.2|5070.6|5050.6|5070.9|5050.9|5070.2|5050.2|0
1624363500000|2021-06-22 12:05:00|5070.8|5050.8|5069.1|5049.1|5071.1|5051.1|5069|5049|0
1624363800000|2021-06-22 12:10:00|5068.8|5048.8|5070.4|5050.4|5070.5|5050.5|5068.2|5048.2|0
1624364100000|2021-06-22 12:15:00|5071.1|5051.1|5075.4|5055.4|5075.4|5055.4|5071|5051|0
1624364400000|2021-06-22 12:20:00|5075.5|5055.5|5074.3|5054.3|5076.5|5056.5|5074.3|5054.3|0
1624364700000|2021-06-22 12:25:00|5074.4|5054.4|5072.2|5052.2|5075|5055|5071.2|5051.2|0
1624365000000|2021-06-22 12:30:00|5072.4|5052.4|5073.1|5053.1|5073.7|5053.7|5072.4|5052.4|0
1624365300000|2021-06-22 12:35:00|5072.9|5052.9|5070.9|5050.9|5073.7|5053.7|5070.8|5050.8|0
1624365600000|2021-06-22 12:40:00|5071|5051|5071.7|5051.7|5071.7|5051.7|5070.6|5050.6|0
1624365900000|2021-06-22 12:45:00|5071.9|5051.9|5071.4|5051.4|5072|5052|5071|5051|0
1624366200000|2021-06-22 12:50:00|5071.3|5051.3|5071.5|5051.5|5071.5|5051.5|5070.6|5050.6|0
1624366500000|2021-06-22 12:55:00|5072.2|5052.2|5073|5053|5073|5053|5072.2|5052.2|0
1624366800000|2021-06-22 13:00:00|5072.8|5052.8|5077.3|5057.3|5077.3|5057.3|5072.8|5052.8|0
1624367100000|2021-06-22 13:05:00|5077.1|5057.1|5078.2|5058.2|5078.5|5058.5|5077.1|5057.1|0
1624367400000|2021-06-22 13:10:00|5077.8|5057.8|5074.3|5054.3|5077.8|5057.8|5073.8|5053.8|0
1624367700000|2021-06-22 13:15:00|5074.5|5054.5|5077.4|5057.4|5077.4|5057.4|5074.5|5054.5|0
1624368000000|2021-06-22 13:20:00|5077.5|5057.5|5078.5|5058.5|5078.9|5058.9|5077.4|5057.4|0
1624368300000|2021-06-22 13:25:00|5078.1|5058.1|5076.5|5056.5|5078.4|5058.4|5076|5056|0
1624368600000|2021-06-22 13:30:00|5076.6|5056.6|5075.8|5055.8|5079.1|5059.1|5074.2|5054.2|0
1624368900000|2021-06-22 13:35:00|5075.5|5055.5|5073.8|5053.8|5075.8|5055.8|5072.2|5052.2|0
1624369200000|2021-06-22 13:40:00|5073.7|5053.7|5076.9|5056.9|5077.1|5057.1|5073.5|5053.5|0
1624369500000|2021-06-22 13:45:00|5077|5057|5078.7|5058.7|5080.4|5060.4|5076.5|5056.5|0
1624369800000|2021-06-22 13:50:00|5079.1|5059.1|5077.7|5057.7|5079.4|5059.4|5077.6|5057.6|0
1624370100000|2021-06-22 13:55:00|5077.4|5057.4|5079.7|5059.7|5080.1|5060.1|5077.4|5057.4|0
1624370400000|2021-06-22 14:00:00|5079.9|5059.9|5078.1|5058.1|5080.3|5060.3|5078.1|5058.1|0
1624370700000|2021-06-22 14:05:00|5077.9|5057.9|5082|5062|5083.1|5063.1|5077.9|5057.9|0
1624371000000|2021-06-22 14:10:00|5081.8|5061.8|5079.7|5059.7|5083.1|5063.1|5079.7|5059.7|0
1624371300000|2021-06-22 14:15:00|5079.6|5059.6|5080.7|5060.7|5082.8|5062.8|5079.6|5059.6|0
1624371600000|2021-06-22 14:20:00|5080.6|5060.6|5083.6|5063.6|5084.6|5064.6|5080.5|5060.5|0
1624371900000|2021-06-22 14:25:00|5083.5|5063.5|5084.2|5064.2|5084.4|5064.4|5082.8|5062.8|0
1624372200000|2021-06-22 14:30:00|5084.4|5064.4|5086|5066|5086.3|5066.3|5084|5064|0
1624372500000|2021-06-22 14:35:00|5086.1|5066.1|5086.2|5066.2|5086.2|5066.2|5085|5065|0
1624372800000|2021-06-22 14:40:00|5086.3|5066.3|5086.9|5066.9|5087.4|5067.4|5086.2|5066.2|0
1624373100000|2021-06-22 14:45:00|5086.8|5066.8|5089.2|5069.2|5089.2|5069.2|5086.6|5066.6|0
1624373400000|2021-06-22 14:50:00|5089|5069|5088.2|5068.2|5089|5069|5086.9|5066.9|0
1624373700000|2021-06-22 14:55:00|5088.1|5068.1|5088.7|5068.7|5089.4|5069.4|5086.6|5066.6|0
1624374000000|2021-06-22 15:00:00|5088.5|5068.5|5089.7|5069.7|5089.9|5069.9|5088.3|5068.3|0
1624374300000|2021-06-22 15:05:00|5089.5|5069.5|5090.6|5070.6|5091.2|5071.2|5089|5069|0
1624374600000|2021-06-22 15:10:00|5090.7|5070.7|5089.4|5069.4|5091.2|5071.2|5089|5069|0
1624374900000|2021-06-22 15:15:00|5089.5|5069.5|5088.3|5068.3|5091.8|5071.8|5088.3|5068.3|0
1624375200000|2021-06-22 15:20:00|5088.4|5068.4|5090.1|5070.1|5091.2|5071.2|5088.4|5068.4|0
1624375500000|2021-06-22 15:25:00|5090|5070|5089.9|5069.9|5092.2|5072.2|5088.7|5068.7|0
1624375800000|2021-06-22 15:30:00|5106.6|5056.6|5102.9|5052.9|5108|5058|5102.7|5052.7|0
1624376100000|2021-06-22 15:35:00|5103.3|5053.3|5097.9|5047.9|5103.3|5053.3|5097.3|5047.3|0
1624376400000|2021-06-22 15:40:00|5098.2|5048.2|5096.7|5046.7|5099.7|5049.7|5096.4|5046.4|0
1624376700000|2021-06-22 15:45:00|5096.8|5046.8|5097.9|5047.9|5098.6|5048.6|5096.2|5046.2|0
1624377000000|2021-06-22 15:50:00|5098|5048|5097.3|5047.3|5098.5|5048.5|5097.3|5047.3|0
1624377300000|2021-06-22 15:55:00|5097.5|5047.5|5098.4|5048.4|5098.4|5048.4|5097.2|5047.2|0
1624377600000|2021-06-22 16:00:00|5098.5|5048.5|5099.7|5049.7|5100.3|5050.3|5097.8|5047.8|0
1624377900000|2021-06-22 16:05:00|5099.5|5049.5|5099.7|5049.7|5099.7|5049.7|5098.6|5048.6|0
1624378200000|2021-06-22 16:10:00|5100.3|5050.3|5100.9|5050.9|5100.9|5050.9|5100.3|5050.3|0
1624378500000|2021-06-22 16:15:00|5100.8|5050.8|5098.5|5048.5|5100.9|5050.9|5098.5|5048.5|0
1624378800000|2021-06-22 16:20:00|5098.4|5048.4|5098.6|5048.6|5098.6|5048.6|5097.9|5047.9|0
1624379100000|2021-06-22 16:25:00|5098.4|5048.4|5100.4|5050.4|5100.4|5050.4|5098|5048|0
1624379400000|2021-06-22 16:30:00|5099.8|5049.8|5097.4|5047.4|5099.8|5049.8|5097.3|5047.3|0
1624379700000|2021-06-22 16:35:00|5097.5|5047.5|5096.5|5046.5|5098|5048|5096.2|5046.2|0
1624380000000|2021-06-22 16:40:00|5096.2|5046.2|5094.5|5044.5|5096.5|5046.5|5093.9|5043.9|0
1624380300000|2021-06-22 16:45:00|5094.3|5044.3|5095.7|5045.7|5095.7|5045.7|5093.9|5043.9|0
1624380600000|2021-06-22 16:50:00|5095.8|5045.8|5096.3|5046.3|5098.1|5048.1|5095.8|5045.8|0
1624380900000|2021-06-22 16:55:00|5096.2|5046.2|5095.1|5045.1|5096.3|5046.3|5095.1|5045.1|0
1624381200000|2021-06-22 17:00:00|5095.7|5045.7|5095.6|5045.6|5096.3|5046.3|5095.1|5045.1|0
1624381500000|2021-06-22 17:05:00|5095.4|5045.4|5096.3|5046.3|5096.3|5046.3|5095|5045|0
1624381800000|2021-06-22 17:10:00|5096.4|5046.4|5097.5|5047.5|5097.5|5047.5|5096.4|5046.4|0
1624382100000|2021-06-22 17:15:00|5097.2|5047.2|5095.6|5045.6|5097.2|5047.2|5095|5045|0
1624382400000|2021-06-22 17:20:00|5095.7|5045.7|5096.9|5046.9|5096.9|5046.9|5095.6|5045.6|0
1624382700000|2021-06-22 17:25:00|5096.8|5046.8|5098|5048|5098.1|5048.1|5096.8|5046.8|0
1624383000000|2021-06-22 17:30:00|5098.1|5048.1|5096.9|5046.9|5098.1|5048.1|5096.9|5046.9|0
1624383300000|2021-06-22 17:35:00|5096.6|5046.6|5096.9|5046.9|5096.9|5046.9|5096.3|5046.3|0
1624383600000|2021-06-22 17:40:00|5096.7|5046.7|5097.1|5047.1|5097.5|5047.5|5095.7|5045.7|0
1624383900000|2021-06-22 17:45:00|5097.3|5047.3|5098.1|5048.1|5098.1|5048.1|5096.9|5046.9|0
1624384200000|2021-06-22 17:50:00|5098|5048|5098.1|5048.1|5098.1|5048.1|5097.5|5047.5|0
1624384500000|2021-06-22 17:55:00|5098.2|5048.2|5097.7|5047.7|5098.7|5048.7|5097.4|5047.4|0
1624384800000|2021-06-22 18:00:00|5097.8|5047.8|5097.4|5047.4|5098.1|5048.1|5096.2|5046.2|0
1624385100000|2021-06-22 18:05:00|5097.5|5047.5|5096.8|5046.8|5097.5|5047.5|5096.2|5046.2|0
1624385400000|2021-06-22 18:10:00|5096.6|5046.6|5096.9|5046.9|5096.9|5046.9|5096.2|5046.2|0
1624385700000|2021-06-22 18:15:00|5097.1|5047.1|5097.7|5047.7|5098.1|5048.1|5096.8|5046.8|0
1624386000000|2021-06-22 18:20:00|5097.8|5047.8|5098.1|5048.1|5098.1|5048.1|5097.5|5047.5|0
1624386300000|2021-06-22 18:25:00|5097.5|5047.5|5098.1|5048.1|5098.8|5048.8|5097.4|5047.4|0
1624386600000|2021-06-22 18:30:00|5097.8|5047.8|5097|5047|5097.8|5047.8|5096.3|5046.3|0
1624386900000|2021-06-22 18:35:00|5097.2|5047.2|5098.9|5048.9|5098.9|5048.9|5096.3|5046.3|0
1624387200000|2021-06-22 18:40:00|5099.2|5049.2|5098.3|5048.3|5099.5|5049.5|5098.3|5048.3|0
1624387500000|2021-06-22 18:45:00|5098.1|5048.1|5096.4|5046.4|5098.3|5048.3|5096.4|5046.4|0
1624387800000|2021-06-22 18:50:00|5096.5|5046.5|5099.5|5049.5|5099.5|5049.5|5096.4|5046.4|0
1624388100000|2021-06-22 18:55:00|5099.8|5049.8|5101.9|5051.9|5101.9|5051.9|5099.8|5049.8|0
1624388400000|2021-06-22 19:00:00|5101.6|5051.6|5103.2|5053.2|5103.2|5053.2|5101.3|5051.3|0
1624388700000|2021-06-22 19:05:00|5103.1|5053.1|5103.9|5053.9|5104.5|5054.5|5102.6|5052.6|0
1624389000000|2021-06-22 19:10:00|5104.1|5054.1|5104.6|5054.6|5105.8|5055.8|5102.8|5052.8|0
1624389300000|2021-06-22 19:15:00|5104.5|5054.5|5104.8|5054.8|5105.2|5055.2|5103.3|5053.3|0
1624389600000|2021-06-22 19:20:00|5104.9|5054.9|5104.7|5054.7|5105.3|5055.3|5103.5|5053.5|0
1624389900000|2021-06-22 19:25:00|5104.8|5054.8|5105.9|5055.9|5106.8|5056.8|5104.7|5054.7|0
1624390200000|2021-06-22 19:30:00|5106|5056|5106.4|5056.4|5107.2|5057.2|5105.2|5055.2|0
1624390500000|2021-06-22 19:35:00|5106.3|5056.3|5104|5054|5106.4|5056.4|5103.4|5053.4|0
1624390800000|2021-06-22 19:40:00|5104.3|5054.3|5102.7|5052.7|5105.2|5055.2|5102.7|5052.7|0
1624391100000|2021-06-22 19:45:00|5102.8|5052.8|5101.5|5051.5|5103.6|5053.6|5101.5|5051.5|0
1624391400000|2021-06-22 19:50:00|5101.4|5051.4|5100.4|5050.4|5102.1|5052.1|5098.5|5048.5|0
1624391700000|2021-06-22 19:55:00|5100.2|5050.2|5097.8|5047.8|5100.2|5050.2|5096|5046|0
1624392000000|2021-06-22 20:00:00|5097|5047|5095.9|5045.9|5097.8|5047.8|5095.9|5045.9|0
1624392300000|2021-06-22 20:05:00|5096.1|5046.1|5096.1|5046.1|5096.7|5046.7|5094.3|5044.3|0
1624392600000|2021-06-22 20:10:00|5096.3|5046.3|5097|5047|5099.1|5049.1|5096.3|5046.3|0
1624392900000|2021-06-22 20:15:00|5097.1|5047.1|5097.3|5047.3|5097.3|5047.3|5097.1|5047.1|0
1624393200000|2021-06-22 20:20:00|5097.2|5047.2|5097.1|5047.1|5097.2|5047.2|5097|5047|0
1624393500000|2021-06-22 20:25:00|5097.2|5047.2|5097.2|5047.2|5097.3|5047.3|5097|5047|0
1624393800000|2021-06-22 20:30:00|5097.3|5047.3|5100.9|5050.9|5101.2|5051.2|5097.1|5047.1|0
1624394100000|2021-06-22 20:35:00|5101.2|5051.2|5100.3|5050.3|5101.2|5051.2|5099.8|5049.8|0
1624394400000|2021-06-22 20:40:00|5100.6|5050.6|5100.6|5050.6|5100.6|5050.6|5100.1|5050.1|0
1624394700000|2021-06-22 20:45:00|5100.9|5050.9|5100.3|5050.3|5100.9|5050.9|5100.1|5050.1|0
1624395000000|2021-06-22 20:50:00|5100.1|5050.1|5099.2|5049.2|5100.1|5050.1|5098|5048|0
1624395300000|2021-06-22 20:55:00|5099|5049|5097.9|5047.9|5099|5049|5097.6|5047.6|0
1624395600000|2021-06-22 21:00:00|5098.4|5048.4|5099.6|5049.6|5099.6|5049.6|5097.9|5047.9|0
1624395900000|2021-06-22 21:05:00|5098.9|5048.9|5099.5|5049.5|5099.9|5049.9|5098.9|5048.9|0
1624396200000|2021-06-22 21:10:00|5099.1|5049.1|5099.2|5049.2|5099.4|5049.4|5098.8|5048.8|0
1624396800000|2021-06-22 21:20:00|5099.1|5049.1|5099.1|5049.1|5099.4|5049.4|5098.7|5048.7|0
1624397100000|2021-06-22 21:25:00|5099.2|5049.2|5099.3|5049.3|5099.7|5049.7|5099.2|5049.2|0
1624397400000|2021-06-22 21:30:00|5099.4|5049.4|5099.4|5049.4|5099.5|5049.5|5099.3|5049.3|0
1624397700000|2021-06-22 21:35:00|5099.3|5049.3|5099.2|5049.2|5099.3|5049.3|5099.2|5049.2|0
1624398000000|2021-06-22 21:40:00|5099.4|5049.4|5099.3|5049.3|5099.6|5049.6|5099.2|5049.2|0
1624398300000|2021-06-22 21:45:00|5099.6|5049.6|5099.4|5049.4|5099.6|5049.6|5099.3|5049.3|0
1624398600000|2021-06-22 21:50:00|5099.3|5049.3|5099.3|5049.3|5099.4|5049.4|5099.2|5049.2|0
1624398900000|2021-06-22 21:55:00|5099.4|5049.4|5099.3|5049.3|5099.4|5049.4|5099.2|5049.2|0
1624399200000|2021-06-22 22:00:00|5098.2|5048.2|5097.8|5047.8|5099.1|5049.1|5097.8|5047.8|0
1624399500000|2021-06-22 22:05:00|5098|5048|5097.8|5047.8|5098|5048|5097|5047|0
1624399800000|2021-06-22 22:10:00|5097.5|5047.5|5097.5|5047.5|5097.5|5047.5|5097.5|5047.5|0
1624400100000|2021-06-22 22:15:00|5097.8|5047.8|5097.8|5047.8|5098.6|5048.6|5097.8|5047.8|0
1624400400000|2021-06-22 22:20:00|5098|5048|5098.1|5048.1|5098.6|5048.6|5098|5048|0
1624400700000|2021-06-22 22:25:00|5097.8|5047.8|5097.5|5047.5|5098.1|5048.1|5097.5|5047.5|0
1624401000000|2021-06-22 22:30:00|5097.8|5047.8|5097.2|5047.2|5097.8|5047.8|5097.2|5047.2|0
1624401300000|2021-06-22 22:35:00|5097.3|5047.3|5096.5|5046.5|5097.5|5047.5|5096.5|5046.5|0
1624401600000|2021-06-22 22:40:00|5096.7|5046.7|5096.5|5046.5|5097|5047|5096.5|5046.5|0
1624401900000|2021-06-22 22:45:00|5096.7|5046.7|5097.5|5047.5|5097.8|5047.8|5096.7|5046.7|0
1624402200000|2021-06-22 22:50:00|5097.8|5047.8|5097.8|5047.8|5098.6|5048.6|5097.8|5047.8|0
1624402500000|2021-06-22 22:55:00|5097.6|5047.6|5097.5|5047.5|5097.6|5047.6|5097|5047|0
1624402800000|2021-06-22 23:00:00|5097.4|5047.4|5098.8|5048.8|5099.1|5049.1|5097.2|5047.2|0
1624403100000|2021-06-22 23:05:00|5098.7|5048.7|5098.2|5048.2|5098.7|5048.7|5098.1|5048.1|0
1624403400000|2021-06-22 23:10:00|5098.3|5048.3|5098.8|5048.8|5098.8|5048.8|5098.1|5048.1|0
1624403700000|2021-06-22 23:15:00|5098.6|5048.6|5098.6|5048.6|5098.8|5048.8|5098.6|5048.6|0
1624404000000|2021-06-22 23:20:00|5098.5|5048.5|5098.1|5048.1|5098.6|5048.6|5098.1|5048.1|0
1624404300000|2021-06-22 23:25:00|5097.8|5047.8|5098.1|5048.1|5098.3|5048.3|5097.8|5047.8|0
1624404600000|2021-06-22 23:30:00|5098.2|5048.2|5098.6|5048.6|5098.6|5048.6|5097.8|5047.8|0
1624404900000|2021-06-22 23:35:00|5098.7|5048.7|5099.7|5049.7|5099.7|5049.7|5098.7|5048.7|0
1624405200000|2021-06-22 23:40:00|5099.9|5049.9|5098.6|5048.6|5099.9|5049.9|5098.6|5048.6|0
1624405500000|2021-06-22 23:45:00|5098.3|5048.3|5099.7|5049.7|5099.9|5049.9|5098.3|5048.3|0
1624405800000|2021-06-22 23:50:00|5099.8|5049.8|5099.7|5049.7|5099.8|5049.8|5098.6|5048.6|0
1624406100000|2021-06-22 23:55:00|5099.4|5049.4|5098.6|5048.6|5099.4|5049.4|5098.3|5048.3|0
1624406400000|2021-06-23 00:00:00|5098.8|5048.8|5097.8|5047.8|5098.8|5048.8|5097|5047|0
1624406700000|2021-06-23 00:05:00|5097.5|5047.5|5099.4|5049.4|5099.9|5049.9|5097.5|5047.5|0
1624407000000|2021-06-23 00:10:00|5099.5|5049.5|5101.5|5051.5|5101.5|5051.5|5099.5|5049.5|0
1624407300000|2021-06-23 00:15:00|5101.6|5051.6|5100.5|5050.5|5105.5|5055.5|5100.2|5050.2|0
1624407600000|2021-06-23 00:20:00|5100.6|5050.6|5101.9|5051.9|5102|5052|5099.6|5049.6|0
1624407900000|2021-06-23 00:25:00|5101.7|5051.7|5101.9|5051.9|5101.9|5051.9|5100.8|5050.8|0
1624408200000|2021-06-23 00:30:00|5101.7|5051.7|5097.5|5047.5|5101.9|5051.9|5094.5|5044.5|0
1624408500000|2021-06-23 00:35:00|5097.6|5047.6|5097.8|5047.8|5098.1|5048.1|5095.4|5045.4|0
1624408800000|2021-06-23 00:40:00|5097.9|5047.9|5098.4|5048.4|5099|5049|5097.2|5047.2|0
1624409100000|2021-06-23 00:45:00|5098.5|5048.5|5099.7|5049.7|5099.7|5049.7|5098.5|5048.5|0
1624409400000|2021-06-23 00:50:00|5099.9|5049.9|5099.7|5049.7|5100.3|5050.3|5099.3|5049.3|0
1624409700000|2021-06-23 00:55:00|5099.9|5049.9|5098.7|5048.7|5099.9|5049.9|5096.7|5046.7|0
1624410000000|2021-06-23 01:00:00|5098.8|5048.8|5101.1|5051.1|5101.5|5051.5|5098.8|5048.8|0
1624410300000|2021-06-23 01:05:00|5101|5051|5101.7|5051.7|5102.1|5052.1|5100.8|5050.8|0
1624410600000|2021-06-23 01:10:00|5101.8|5051.8|5102.3|5052.3|5102.7|5052.7|5101.8|5051.8|0
1624410900000|2021-06-23 01:15:00|5102.7|5052.7|5102.3|5052.3|5102.7|5052.7|5102.1|5052.1|0
1624411200000|2021-06-23 01:20:00|5102.4|5052.4|5103.5|5053.5|5104.5|5054.5|5102.1|5052.1|0
1624411500000|2021-06-23 01:25:00|5103.3|5053.3|5102.7|5052.7|5103.5|5053.5|5102.1|5052.1|0
1624411800000|2021-06-23 01:30:00|5102.5|5052.5|5102.1|5052.1|5103.2|5053.2|5101.5|5051.5|0
1624412100000|2021-06-23 01:35:00|5101.8|5051.8|5099.1|5049.1|5101.8|5051.8|5098.5|5048.5|0
1624412400000|2021-06-23 01:40:00|5099.3|5049.3|5099.4|5049.4|5099.8|5049.8|5097.3|5047.3|0
1624412700000|2021-06-23 01:45:00|5099.7|5049.7|5099.7|5049.7|5100.9|5050.9|5099.1|5049.1|0
1624413000000|2021-06-23 01:50:00|5099.1|5049.1|5100.6|5050.6|5100.9|5050.9|5098.5|5048.5|0
1624413300000|2021-06-23 01:55:00|5100.7|5050.7|5100.6|5050.6|5101.5|5051.5|5100.3|5050.3|0
1624413600000|2021-06-23 02:00:00|5100.7|5050.7|5102.1|5052.1|5102.1|5052.1|5100.3|5050.3|0
1624413900000|2021-06-23 02:05:00|5102.3|5052.3|5102.7|5052.7|5103.3|5053.3|5102.3|5052.3|0
1624414200000|2021-06-23 02:10:00|5103.3|5053.3|5101.6|5051.6|5103.3|5053.3|5101.5|5051.5|0
1624414500000|2021-06-23 02:15:00|5102.2|5052.2|5102.7|5052.7|5103.4|5053.4|5101.6|5051.6|0
1624414800000|2021-06-23 02:20:00|5102.2|5052.2|5100.9|5050.9|5102.7|5052.7|5100.4|5050.4|0
1624415100000|2021-06-23 02:25:00|5101|5051|5101.6|5051.6|5102.7|5052.7|5101|5051|0
1624415400000|2021-06-23 02:30:00|5101.5|5051.5|5103.6|5053.6|5103.9|5053.9|5101.5|5051.5|0
1624415700000|2021-06-23 02:35:00|5103.7|5053.7|5103.3|5053.3|5104|5054|5103.3|5053.3|0
1624416000000|2021-06-23 02:40:00|5103.5|5053.5|5104.5|5054.5|5104.5|5054.5|5102.2|5052.2|0
1624416300000|2021-06-23 02:45:00|5104.3|5054.3|5103.4|5053.4|5104.6|5054.6|5103.4|5053.4|0
1624416600000|2021-06-23 02:50:00|5103.3|5053.3|5103.4|5053.4|5104|5054|5102.8|5052.8|0
1624416900000|2021-06-23 02:55:00|5103.3|5053.3|5103.9|5053.9|5103.9|5053.9|5103.3|5053.3|0
1624417200000|2021-06-23 03:00:00|5104.5|5054.5|5106.3|5056.3|5106.3|5056.3|5104.5|5054.5|0
1624417500000|2021-06-23 03:05:00|5106.4|5056.4|5105.7|5055.7|5106.6|5056.6|5105.7|5055.7|0
1624417800000|2021-06-23 03:10:00|5105.9|5055.9|5106.3|5056.3|5106.3|5056.3|5105.7|5055.7|0
1624418100000|2021-06-23 03:15:00|5106.4|5056.4|5105.7|5055.7|5106.6|5056.6|5105.7|5055.7|0
1624418400000|2021-06-23 03:20:00|5106|5056|5106.9|5056.9|5106.9|5056.9|5106|5056|0
1624418700000|2021-06-23 03:25:00|5106.6|5056.6|5106.9|5056.9|5106.9|5056.9|5106.3|5056.3|0
1624419000000|2021-06-23 03:30:00|5106.7|5056.7|5106.3|5056.3|5106.9|5056.9|5105.7|5055.7|0
1624419300000|2021-06-23 03:35:00|5106.6|5056.6|5106.9|5056.9|5106.9|5056.9|5106.6|5056.6|0
1624419600000|2021-06-23 03:40:00|5106.4|5056.4|5105.7|5055.7|5106.4|5056.4|5105.1|5055.1|0
1624419900000|2021-06-23 03:45:00|5105.5|5055.5|5105.7|5055.7|5105.7|5055.7|5105.1|5055.1|0
1624420200000|2021-06-23 03:50:00|5105.1|5055.1|5104.2|5054.2|5105.7|5055.7|5103.6|5053.6|0
1624420500000|2021-06-23 03:55:00|5104.3|5054.3|5104.5|5054.5|5104.5|5054.5|5103.9|5053.9|0
1624420800000|2021-06-23 04:00:00|5104.3|5054.3|5103.9|5053.9|5104.5|5054.5|5103.9|5053.9|0
1624421100000|2021-06-23 04:05:00|5103.6|5053.6|5103.9|5053.9|5104.5|5054.5|5102.7|5052.7|0
1624421400000|2021-06-23 04:10:00|5103.7|5053.7|5103.3|5053.3|5103.9|5053.9|5103.3|5053.3|0
1624421700000|2021-06-23 04:15:00|5103.5|5053.5|5103.9|5053.9|5103.9|5053.9|5103.5|5053.5|0
1624422000000|2021-06-23 04:20:00|5103.8|5053.8|5104.5|5054.5|5104.5|5054.5|5103.3|5053.3|0
1624422300000|2021-06-23 04:25:00|5104.4|5054.4|5104.5|5054.5|5104.5|5054.5|5103.9|5053.9|0
1624422600000|2021-06-23 04:30:00|5103.9|5053.9|5104.5|5054.5|5105.1|5055.1|5103.9|5053.9|0
1624422900000|2021-06-23 04:35:00|5104.8|5054.8|5105.1|5055.1|5105.1|5055.1|5104.8|5054.8|0
1624423200000|2021-06-23 04:40:00|5104.8|5054.8|5105.1|5055.1|5105.1|5055.1|5104.5|5054.5|0
1624423800000|2021-06-23 04:50:00|5104.7|5054.7|5105.1|5055.1|5106.3|5056.3|5104.7|5054.7|0
1624424100000|2021-06-23 04:55:00|5104.5|5054.5|5103.8|5053.8|5104.7|5054.7|5103.8|5053.8|0
1624424400000|2021-06-23 05:00:00|5103.9|5053.9|5103.8|5053.8|5105.1|5055.1|5103.8|5053.8|0
1624424700000|2021-06-23 05:05:00|5103.9|5053.9|5104.4|5054.4|5105|5055|5103.8|5053.8|0
1624425000000|2021-06-23 05:10:00|5104.2|5054.2|5102.1|5052.1|5104.2|5054.2|5102.1|5052.1|0
1624425300000|2021-06-23 05:15:00|5101.5|5051.5|5101.5|5051.5|5102.1|5052.1|5101.5|5051.5|0
1624425600000|2021-06-23 05:20:00|5101.6|5051.6|5102.7|5052.7|5103.4|5053.4|5101.5|5051.5|0
1624425900000|2021-06-23 05:25:00|5102.8|5052.8|5102.2|5052.2|5102.8|5052.8|5101.8|5051.8|0
1624426200000|2021-06-23 05:30:00|5101.6|5051.6|5103.3|5053.3|5103.4|5053.4|5101.6|5051.6|0
1624426500000|2021-06-23 05:35:00|5103.2|5053.2|5103|5053|5104|5054|5102.8|5052.8|0
1624426800000|2021-06-23 05:40:00|5103.1|5053.1|5104.2|5054.2|5104.6|5054.6|5102.8|5052.8|0
1624427100000|2021-06-23 05:45:00|5104.1|5054.1|5104.9|5054.9|5104.9|5054.9|5102.8|5052.8|0
1624427400000|2021-06-23 05:50:00|5104.8|5054.8|5104.6|5054.6|5105.2|5055.2|5104|5054|0
1624427700000|2021-06-23 05:55:00|5104.8|5054.8|5106.4|5056.4|5106.5|5056.5|5104.6|5054.6|0
1624428000000|2021-06-23 06:00:00|5106.6|5056.6|5102.3|5052.3|5107.6|5057.6|5102.3|5052.3|0
1624428300000|2021-06-23 06:05:00|5102.4|5052.4|5099.9|5049.9|5102.5|5052.5|5099.3|5049.3|0
1624428600000|2021-06-23 06:10:00|5099.8|5049.8|5099.9|5049.9|5100.5|5050.5|5099.3|5049.3|0
1624428900000|2021-06-23 06:15:00|5100.1|5050.1|5102.5|5052.5|5102.9|5052.9|5100.1|5050.1|0
1624429200000|2021-06-23 06:20:00|5102.4|5052.4|5104.7|5054.7|5105.3|5055.3|5102.3|5052.3|0
1624429500000|2021-06-23 06:25:00|5104.9|5054.9|5106.4|5056.4|5106.4|5056.4|5104.6|5054.6|0
1624429800000|2021-06-23 06:30:00|5105.8|5055.8|5105.8|5055.8|5106.4|5056.4|5105.8|5055.8|0
1624430100000|2021-06-23 06:35:00|5106.2|5056.2|5109.4|5059.4|5109.9|5059.9|5106.2|5056.2|0
1624430400000|2021-06-23 06:40:00|5109.1|5059.1|5109.4|5059.4|5110.1|5060.1|5108.2|5058.2|0
1624430700000|2021-06-23 06:45:00|5109.1|5059.1|5108.2|5058.2|5109.1|5059.1|5107.6|5057.6|0
1624431000000|2021-06-23 06:50:00|5108.4|5058.4|5109.3|5059.3|5110.5|5060.5|5108.4|5058.4|0
1624431300000|2021-06-23 06:55:00|5109.4|5059.4|5109.9|5059.9|5110.5|5060.5|5109.3|5059.3|0
1624431600000|2021-06-23 07:00:00|5110.4|5060.4|5111|5061|5115.2|5065.2|5110.4|5060.4|0
1624431900000|2021-06-23 07:05:00|5110.8|5060.8|5093.6|5073.6|5112.8|5074.1|5091.9|5059.9|0
1624432200000|2021-06-23 07:10:00|5094|5074|5091.5|5071.5|5096.4|5076.4|5090.3|5070.3|0
1624432500000|2021-06-23 07:15:00|5089.7|5069.7|5089.2|5069.2|5092.3|5072.3|5088.5|5068.5|0
1624432800000|2021-06-23 07:20:00|5089.4|5069.4|5092.3|5072.3|5094.5|5074.5|5089.4|5069.4|0
1624433100000|2021-06-23 07:25:00|5092.4|5072.4|5083.4|5063.4|5093.7|5073.7|5083.2|5063.2|0
1624433400000|2021-06-23 07:30:00|5084|5064|5080.9|5060.9|5087.7|5067.7|5080.2|5060.2|0
1624433700000|2021-06-23 07:35:00|5080.7|5060.7|5072.4|5052.4|5081|5061|5072.3|5052.3|0
1624434000000|2021-06-23 07:40:00|5072.7|5052.7|5080.7|5060.7|5081.3|5061.3|5072.6|5052.6|0
1624434300000|2021-06-23 07:45:00|5080.8|5060.8|5086.6|5066.6|5088.1|5068.1|5080.4|5060.4|0
1624434600000|2021-06-23 07:50:00|5087|5067|5086.8|5066.8|5088.2|5068.2|5085.7|5065.7|0
1624434900000|2021-06-23 07:55:00|5087.1|5067.1|5080.4|5060.4|5088|5068|5077.5|5057.5|0
1624435200000|2021-06-23 08:00:00|5080.5|5060.5|5078.7|5058.7|5082.9|5062.9|5078.4|5058.4|0
1624435500000|2021-06-23 08:05:00|5078.6|5058.6|5077.7|5057.7|5078.9|5058.9|5075.8|5055.8|0
1624435800000|2021-06-23 08:10:00|5077.9|5057.9|5076.1|5056.1|5078.5|5058.5|5076|5056|0
1624436100000|2021-06-23 08:15:00|5075.4|5055.4|5078.3|5058.3|5078.7|5058.7|5072.4|5052.4|0
1624436400000|2021-06-23 08:20:00|5078.2|5058.2|5082.9|5062.9|5083.3|5063.3|5078.2|5058.2|0
1624436700000|2021-06-23 08:25:00|5082.8|5062.8|5078.5|5058.5|5083.3|5063.3|5078.5|5058.5|0
1624437000000|2021-06-23 08:30:00|5078.7|5058.7|5074.7|5054.7|5078.7|5058.7|5074.7|5054.7|0
1624437300000|2021-06-23 08:35:00|5074.8|5054.8|5073.6|5053.6|5075.8|5055.8|5073.1|5053.1|0
1624437600000|2021-06-23 08:40:00|5073.7|5053.7|5072.4|5052.4|5075.3|5055.3|5071.9|5051.9|0
1624437900000|2021-06-23 08:45:00|5072.2|5052.2|5068.5|5048.5|5072.4|5052.4|5068.1|5048.1|0
1624438200000|2021-06-23 08:50:00|5068.6|5048.6|5070.6|5050.6|5070.8|5050.8|5068.5|5048.5|0
1624438500000|2021-06-23 08:55:00|5070.7|5050.7|5070.3|5050.3|5071.5|5051.5|5069|5049|0
1624438800000|2021-06-23 09:00:00|5070.5|5050.5|5065.4|5045.4|5071.7|5051.7|5065.2|5045.2|0
1624439100000|2021-06-23 09:05:00|5065.5|5045.5|5061.6|5041.6|5065.5|5045.5|5061|5041|0
1624439400000|2021-06-23 09:10:00|5061.5|5041.5|5059.9|5039.9|5061.9|5041.9|5059.2|5039.2|0
1624439700000|2021-06-23 09:15:00|5060|5040|5061.6|5041.6|5061.9|5041.9|5059.4|5039.4|0
1624440000000|2021-06-23 09:20:00|5061.3|5041.3|5058.3|5038.3|5061.3|5041.3|5057.4|5037.4|0
1624440300000|2021-06-23 09:25:00|5058.4|5038.4|5061.3|5041.3|5061.3|5041.3|5055.3|5035.3|0
1624440600000|2021-06-23 09:30:00|5061.4|5041.4|5066.2|5046.2|5067.8|5047.8|5060.2|5040.2|0
1624440900000|2021-06-23 09:35:00|5066.3|5046.3|5069.5|5049.5|5069.7|5049.7|5066|5046|0
1624441200000|2021-06-23 09:40:00|5069.6|5049.6|5068.1|5048.1|5069.6|5049.6|5068.1|5048.1|0
1624441500000|2021-06-23 09:45:00|5068.3|5048.3|5067.2|5047.2|5068.5|5048.5|5066.8|5046.8|0
1624441800000|2021-06-23 09:50:00|5067.1|5047.1|5065.1|5045.1|5067.1|5047.1|5065.1|5045.1|0
1624442100000|2021-06-23 09:55:00|5065|5045|5063.2|5043.2|5065.7|5045.7|5063.2|5043.2|0
1624442400000|2021-06-23 10:00:00|5062.9|5042.9|5062.6|5042.6|5062.9|5042.9|5060.9|5040.9|0
1624442700000|2021-06-23 10:05:00|5062.7|5042.7|5061.9|5041.9|5062.7|5042.7|5060|5040|0
1624443000000|2021-06-23 10:10:00|5061.7|5041.7|5064.1|5044.1|5064.3|5044.3|5060.7|5040.7|0
1624443300000|2021-06-23 10:15:00|5064.2|5044.2|5065.8|5045.8|5067.1|5047.1|5063.4|5043.4|0
1624443600000|2021-06-23 10:20:00|5065.9|5045.9|5066|5046|5066.9|5046.9|5064.9|5044.9|0
1624443900000|2021-06-23 10:25:00|5065.9|5045.9|5066.1|5046.1|5066.4|5046.4|5064.1|5044.1|0
1624444200000|2021-06-23 10:30:00|5066|5046|5064.8|5044.8|5067.2|5047.2|5064.8|5044.8|0
1624444500000|2021-06-23 10:35:00|5064.7|5044.7|5060.6|5040.6|5064.7|5044.7|5060.3|5040.3|0
1624444800000|2021-06-23 10:40:00|5061|5041|5059.5|5039.5|5061.7|5041.7|5059.1|5039.1|0
1624445100000|2021-06-23 10:45:00|5059.4|5039.4|5059.3|5039.3|5059.8|5039.8|5058.5|5038.5|0
1624445400000|2021-06-23 10:50:00|5059.5|5039.5|5056.6|5036.6|5059.8|5039.8|5056.6|5036.6|0
1624445700000|2021-06-23 10:55:00|5057|5037|5056.9|5036.9|5057.7|5037.7|5055.6|5035.6|0
1624446000000|2021-06-23 11:00:00|5056.7|5036.7|5056.3|5036.3|5057.4|5037.4|5055.4|5035.4|0
1624446300000|2021-06-23 11:05:00|5056.2|5036.2|5059.8|5039.8|5059.8|5039.8|5055.2|5035.2|0
1624446600000|2021-06-23 11:10:00|5060|5040|5058.7|5038.7|5060.7|5040.7|5058.7|5038.7|0
1624446900000|2021-06-23 11:15:00|5058.9|5038.9|5060|5040|5060.1|5040.1|5058.6|5038.6|0
1624447200000|2021-06-23 11:20:00|5060.1|5040.1|5053.6|5033.6|5060.4|5040.4|5053.6|5033.6|0
1624447500000|2021-06-23 11:25:00|5053.7|5033.7|5055.1|5035.1|5055.2|5035.2|5053.2|5033.2|0
1624447800000|2021-06-23 11:30:00|5055.3|5035.3|5058.8|5038.8|5059.1|5039.1|5054.7|5034.7|0
1624448100000|2021-06-23 11:35:00|5059|5039|5057|5037|5060.5|5040.5|5056.8|5036.8|0
1624448400000|2021-06-23 11:40:00|5057.2|5037.2|5060.7|5040.7|5060.7|5040.7|5056.9|5036.9|0
1624448700000|2021-06-23 11:45:00|5060.5|5040.5|5061.3|5041.3|5061.5|5041.5|5060.1|5040.1|0
1624449000000|2021-06-23 11:50:00|5061.2|5041.2|5065.6|5045.6|5065.8|5045.8|5060.9|5040.9|0
1624449300000|2021-06-23 11:55:00|5065.8|5045.8|5065.1|5045.1|5066.4|5046.4|5063.7|5043.7|0
1624449600000|2021-06-23 12:00:00|5065|5045|5065|5045|5066|5046|5064.5|5044.5|0
1624449900000|2021-06-23 12:05:00|5065.4|5045.4|5070.1|5050.1|5070.2|5050.2|5065|5045|0
1624450200000|2021-06-23 12:10:00|5070.2|5050.2|5073.8|5053.8|5074|5054|5070.2|5050.2|0
1624450500000|2021-06-23 12:15:00|5073.9|5053.9|5073.6|5053.6|5074.1|5054.1|5072.2|5052.2|0
1624450800000|2021-06-23 12:20:00|5073.7|5053.7|5077.3|5057.3|5077.5|5057.5|5073.3|5053.3|0
1624451100000|2021-06-23 12:25:00|5076.4|5056.4|5074.9|5054.9|5076.7|5056.7|5074.7|5054.7|0
1624451400000|2021-06-23 12:30:00|5075.3|5055.3|5074.8|5054.8|5076.9|5056.9|5074.8|5054.8|0
1624451700000|2021-06-23 12:35:00|5074.9|5054.9|5074.9|5054.9|5075.9|5055.9|5074.4|5054.4|0
1624452000000|2021-06-23 12:40:00|5075.1|5055.1|5071.7|5051.7|5075.2|5055.2|5071.7|5051.7|0
1624452300000|2021-06-23 12:45:00|5071.2|5051.2|5069.9|5049.9|5073.3|5053.3|5069.9|5049.9|0
1624452600000|2021-06-23 12:50:00|5069.8|5049.8|5070.4|5050.4|5070.5|5050.5|5069.1|5049.1|0
1624452900000|2021-06-23 12:55:00|5070.6|5050.6|5066.7|5046.7|5070.6|5050.6|5066.4|5046.4|0
1624453200000|2021-06-23 13:00:00|5066.4|5046.4|5064.7|5044.7|5066.5|5046.5|5064.1|5044.1|0
1624453500000|2021-06-23 13:05:00|5064.5|5044.5|5062.3|5042.3|5064.6|5044.6|5060.9|5040.9|0
1624453800000|2021-06-23 13:10:00|5061.9|5041.9|5060.6|5040.6|5062.1|5042.1|5059.7|5039.7|0
1624454100000|2021-06-23 13:15:00|5060.4|5040.4|5060.5|5040.5|5061.5|5041.5|5060|5040|0
1624454400000|2021-06-23 13:20:00|5060.3|5040.3|5058.8|5038.8|5061.4|5041.4|5058.6|5038.6|0
1624454700000|2021-06-23 13:25:00|5058.7|5038.7|5055|5035|5058.8|5038.8|5054.1|5034.1|0
1624455000000|2021-06-23 13:30:00|5054.8|5034.8|5052.1|5032.1|5058.2|5038.2|5051.5|5031.5|0
1624455300000|2021-06-23 13:35:00|5051.8|5031.8|5051.5|5031.5|5056.1|5036.1|5051.5|5031.5|0
1624455600000|2021-06-23 13:40:00|5051.6|5031.6|5049|5029|5052.8|5032.8|5047.8|5027.8|0
1624455900000|2021-06-23 13:45:00|5049.6|5029.6|5045.9|5025.9|5050.2|5030.2|5045.1|5025.1|0
1624456200000|2021-06-23 13:50:00|5046|5026|5046.6|5026.6|5047.5|5027.5|5043.3|5023.3|0
1624456500000|2021-06-23 13:55:00|5046.5|5026.5|5044|5024|5047|5027|5043.8|5023.8|0
1624456800000|2021-06-23 14:00:00|5044.1|5024.1|5044|5024|5045.9|5025.9|5043.6|5023.6|0
1624457100000|2021-06-23 14:05:00|5044.1|5024.1|5047.6|5027.6|5048.4|5028.4|5044.1|5024.1|0
1624457400000|2021-06-23 14:10:00|5047.7|5027.7|5051|5031|5051.4|5031.4|5046.9|5026.9|0
1624457700000|2021-06-23 14:15:00|5050.7|5030.7|5051.1|5031.1|5052.1|5032.1|5050.2|5030.2|0
1624458000000|2021-06-23 14:20:00|5051|5031|5050.4|5030.4|5051.6|5031.6|5049.9|5029.9|0
1624458300000|2021-06-23 14:25:00|5050.3|5030.3|5050.6|5030.6|5051.3|5031.3|5049.5|5029.5|0
1624458600000|2021-06-23 14:30:00|5050.5|5030.5|5051.2|5031.2|5052.6|5032.6|5050.5|5030.5|0
1624458900000|2021-06-23 14:35:00|5051.4|5031.4|5051.4|5031.4|5053.5|5033.5|5051|5031|0
1624459200000|2021-06-23 14:40:00|5051.5|5031.5|5050.2|5030.2|5052|5032|5050|5030|0
1624459500000|2021-06-23 14:45:00|5050.3|5030.3|5051.3|5031.3|5052.7|5032.7|5050.2|5030.2|0
1624459800000|2021-06-23 14:50:00|5051.2|5031.2|5049.3|5029.3|5051.4|5031.4|5048.4|5028.4|0
1624460100000|2021-06-23 14:55:00|5049.2|5029.2|5050.4|5030.4|5050.8|5030.8|5049.2|5029.2|0
1624460400000|2021-06-23 15:00:00|5050.8|5030.8|5047.4|5027.4|5051.9|5031.9|5047.3|5027.3|0
1624460700000|2021-06-23 15:05:00|5047.2|5027.2|5048|5028|5048.5|5028.5|5045.8|5025.8|0
1624461000000|2021-06-23 15:10:00|5048.1|5028.1|5046|5026|5048.1|5028.1|5045.6|5025.6|0
1624461300000|2021-06-23 15:15:00|5046.1|5026.1|5052.5|5032.5|5052.7|5032.7|5045.7|5025.7|0
1624461600000|2021-06-23 15:20:00|5052.7|5032.7|5056.1|5036.1|5056.5|5036.5|5051.5|5031.5|0
1624461900000|2021-06-23 15:25:00|5056.3|5036.3|5055.5|5035.5|5057|5037|5054.9|5034.9|0
1624462200000|2021-06-23 15:30:00|5069.5|5019.5|5060.1|5010.1|5069.5|5019.5|5058.1|5008.1|0
1624462500000|2021-06-23 15:35:00|5060|5010|5059.9|5009.9|5060|5010|5056.4|5006.4|0
1624462800000|2021-06-23 15:40:00|5060.1|5010.1|5060.6|5010.6|5061.8|5011.8|5059.3|5009.3|0
1624463100000|2021-06-23 15:45:00|5060.4|5010.4|5061.8|5011.8|5061.8|5011.8|5059.4|5009.4|0
1624463400000|2021-06-23 15:50:00|5061.7|5011.7|5065.3|5015.3|5065.3|5015.3|5061.7|5011.7|0
1624463700000|2021-06-23 15:55:00|5065.6|5015.6|5064.7|5014.7|5065.9|5015.9|5064.7|5014.7|0
1624464000000|2021-06-23 16:00:00|5064.5|5014.5|5064.2|5014.2|5064.8|5014.8|5061.7|5011.7|0
1624464300000|2021-06-23 16:05:00|5064.1|5014.1|5066|5016|5067.4|5017.4|5064.1|5014.1|0
1624464600000|2021-06-23 16:10:00|5066.2|5016.2|5066.5|5016.5|5066.8|5016.8|5065.3|5015.3|0
1624464900000|2021-06-23 16:15:00|5066.3|5016.3|5063.6|5013.6|5066.3|5016.3|5062.4|5012.4|0
1624465200000|2021-06-23 16:20:00|5064.2|5014.2|5062.4|5012.4|5064.2|5014.2|5062.4|5012.4|0
1624465500000|2021-06-23 16:25:00|5062.7|5012.7|5065.9|5015.9|5066|5016|5062.7|5012.7|0
1624465800000|2021-06-23 16:30:00|5065.7|5015.7|5064.7|5014.7|5065.7|5015.7|5063.5|5013.5|0
1624466100000|2021-06-23 16:35:00|5064.5|5014.5|5059.7|5009.7|5064.5|5014.5|5059.1|5009.1|0
1624466400000|2021-06-23 16:40:00|5059.6|5009.6|5062.3|5012.3|5062.3|5012.3|5058.5|5008.5|0
1624466700000|2021-06-23 16:45:00|5062.2|5012.2|5062.3|5012.3|5062.3|5012.3|5060.5|5010.5|0
1624467000000|2021-06-23 16:50:00|5062.4|5012.4|5062.3|5012.3|5062.9|5012.9|5061.7|5011.7|0
1624467300000|2021-06-23 16:55:00|5062.2|5012.2|5061.7|5011.7|5062.2|5012.2|5060.5|5010.5|0
1624467600000|2021-06-23 17:00:00|5061.8|5011.8|5062.9|5012.9|5062.9|5012.9|5061.7|5011.7|0
1624467900000|2021-06-23 17:05:00|5063.1|5013.1|5063.8|5013.8|5064.2|5014.2|5062.3|5012.3|0
1624468200000|2021-06-23 17:10:00|5063.7|5013.7|5065.4|5015.4|5065.4|5015.4|5063.6|5013.6|0
1624468500000|2021-06-23 17:15:00|5065.3|5015.3|5066|5016|5066|5016|5064.8|5014.8|0
1624468800000|2021-06-23 17:20:00|5066.2|5016.2|5068.9|5018.9|5068.9|5018.9|5066.2|5016.2|0
1624469100000|2021-06-23 17:25:00|5068.7|5018.7|5068.9|5018.9|5069.2|5019.2|5067.8|5017.8|0
1624469400000|2021-06-23 17:30:00|5069.1|5019.1|5068.4|5018.4|5069.6|5019.6|5068.4|5018.4|0
1624469700000|2021-06-23 17:35:00|5068.5|5018.5|5068.3|5018.3|5069.5|5019.5|5068.3|5018.3|0
1624470000000|2021-06-23 17:40:00|5068.4|5018.4|5068.3|5018.3|5068.9|5018.9|5068.3|5018.3|0
1624470300000|2021-06-23 17:45:00|5068.5|5018.5|5067.7|5017.7|5068.9|5018.9|5067.1|5017.1|0
1624470600000|2021-06-23 17:50:00|5067.8|5017.8|5068.4|5018.4|5068.4|5018.4|5067.8|5017.8|0
1624470900000|2021-06-23 17:55:00|5068.3|5018.3|5070.1|5020.1|5070.7|5020.7|5067.7|5017.7|0
1624471200000|2021-06-23 18:00:00|5069.9|5019.9|5069.4|5019.4|5070.1|5020.1|5068.8|5018.8|0
1624471500000|2021-06-23 18:05:00|5069.2|5019.2|5070|5020|5070.1|5020.1|5068.8|5018.8|0
1624471800000|2021-06-23 18:10:00|5070.1|5020.1|5071.2|5021.2|5071.2|5021.2|5070|5020|0
1624472100000|2021-06-23 18:15:00|5071.1|5021.1|5070.6|5020.6|5071.2|5021.2|5069.9|5019.9|0
1624472400000|2021-06-23 18:20:00|5070.5|5020.5|5069.4|5019.4|5070.5|5020.5|5069.3|5019.3|0
1624472700000|2021-06-23 18:25:00|5069.6|5019.6|5068.8|5018.8|5070|5020|5068.8|5018.8|0
1624473000000|2021-06-23 18:30:00|5068.7|5018.7|5069.4|5019.4|5069.4|5019.4|5068.7|5018.7|0
1624473300000|2021-06-23 18:35:00|5069.6|5019.6|5070.6|5020.6|5070.6|5020.6|5069.4|5019.4|0
1624473600000|2021-06-23 18:40:00|5070.5|5020.5|5069.4|5019.4|5070.5|5020.5|5068.7|5018.7|0
1624473900000|2021-06-23 18:45:00|5069.3|5019.3|5069|5019|5069.4|5019.4|5068.8|5018.8|0
1624474200000|2021-06-23 18:50:00|5068.8|5018.8|5069.4|5019.4|5069.4|5019.4|5068.8|5018.8|0
1624474500000|2021-06-23 18:55:00|5069.3|5019.3|5070.6|5020.6|5070.6|5020.6|5069|5019|0
1624474800000|2021-06-23 19:00:00|5070.8|5020.8|5070.6|5020.6|5071.2|5021.2|5070.6|5020.6|0
1624475100000|2021-06-23 19:05:00|5070.7|5020.7|5070.2|5020.2|5071.2|5021.2|5069.9|5019.9|0
1624475400000|2021-06-23 19:10:00|5070.5|5020.5|5071.2|5021.2|5071.2|5021.2|5069.9|5019.9|0
1624475700000|2021-06-23 19:15:00|5071.1|5021.1|5070|5020|5071.2|5021.2|5069.4|5019.4|0
1624476000000|2021-06-23 19:20:00|5069.4|5019.4|5069.7|5019.7|5070.1|5020.1|5068.8|5018.8|0
1624476300000|2021-06-23 19:25:00|5069.9|5019.9|5071.4|5021.4|5072|5022|5069.2|5019.2|0
1624476600000|2021-06-23 19:30:00|5071.3|5021.3|5068.9|5018.9|5071.4|5021.4|5068.9|5018.9|0
1624476900000|2021-06-23 19:35:00|5069|5019|5067.1|5017.1|5069.5|5019.5|5067.1|5017.1|0
1624477200000|2021-06-23 19:40:00|5067.2|5017.2|5066.5|5016.5|5068|5018|5066.5|5016.5|0
1624477500000|2021-06-23 19:45:00|5066.4|5016.4|5063.3|5013.3|5066.5|5016.5|5063.3|5013.3|0
1624477800000|2021-06-23 19:50:00|5063.1|5013.1|5062.6|5012.6|5063.3|5013.3|5060.8|5010.8|0
1624478100000|2021-06-23 19:55:00|5062.5|5012.5|5065.9|5015.9|5065.9|5015.9|5061.4|5011.4|0
1624478400000|2021-06-23 20:00:00|5065.8|5015.8|5067.8|5017.8|5068.9|5018.9|5065.7|5015.7|0
1624478700000|2021-06-23 20:05:00|5068.1|5018.1|5068.1|5018.1|5068.1|5018.1|5066.7|5016.7|0
1624479000000|2021-06-23 20:10:00|5068|5018|5067.8|5017.8|5068.1|5018.1|5067.7|5017.7|0
1624479300000|2021-06-23 20:15:00|5067.7|5017.7|5067.8|5017.8|5067.9|5017.9|5067.7|5017.7|0
1624479600000|2021-06-23 20:20:00|5067.7|5017.7|5067.8|5017.8|5067.8|5017.8|5067.6|5017.6|0
1624479900000|2021-06-23 20:25:00|5067.7|5017.7|5067.5|5017.5|5067.7|5017.7|5067.2|5017.2|0
1624480200000|2021-06-23 20:30:00|5067.4|5017.4|5067.7|5017.7|5067.9|5017.9|5066.3|5016.3|0
1624480500000|2021-06-23 20:35:00|5067.4|5017.4|5067.7|5017.7|5067.9|5017.9|5067.4|5017.4|0
1624480800000|2021-06-23 20:40:00|5067.9|5017.9|5067.9|5017.9|5067.9|5017.9|5067.7|5017.7|0
1624481100000|2021-06-23 20:45:00|5067.7|5017.7|5067.2|5017.2|5068.2|5018.2|5067.2|5017.2|0
1624481400000|2021-06-23 20:50:00|5067.4|5017.4|5067.2|5017.2|5067.4|5017.4|5066.6|5016.6|0
1624481700000|2021-06-23 20:55:00|5066.9|5016.9|5067.9|5017.9|5067.9|5017.9|5066.9|5016.9|0
1624482000000|2021-06-23 21:00:00|5068|5018|5067.8|5017.8|5068|5018|5067.7|5017.7|0
1624482300000|2021-06-23 21:05:00|5067.7|5017.7|5067.5|5017.5|5067.8|5017.8|5067.5|5017.5|0
1624482600000|2021-06-23 21:10:00|5067.6|5017.6|5067.6|5017.6|5067.6|5017.6|5067.6|5017.6|0
1624482900000|2021-06-23 21:15:00|5067.5|5017.5|5067.4|5017.4|5067.7|5017.7|5067.4|5017.4|0
1624483200000|2021-06-23 21:20:00|5067.7|5017.7|5067.8|5017.8|5067.8|5017.8|5067.4|5017.4|0
1624483500000|2021-06-23 21:25:00|5067.7|5017.7|5067.7|5017.7|5067.8|5017.8|5067.6|5017.6|0
1624483800000|2021-06-23 21:30:00|5068.1|5018.1|5067.9|5017.9|5068.1|5018.1|5067.9|5017.9|0
1624484100000|2021-06-23 21:35:00|5067.8|5017.8|5067.8|5017.8|5067.9|5017.9|5067.8|5017.8|0
1624484400000|2021-06-23 21:40:00|5067.9|5017.9|5067.9|5017.9|5067.9|5017.9|5067.9|5017.9|0
1624484700000|2021-06-23 21:45:00|5068|5018|5067.9|5017.9|5068|5018|5067.9|5017.9|0
1624485000000|2021-06-23 21:50:00|5067.8|5017.8|5067.8|5017.8|5067.8|5017.8|5067.7|5017.7|0
1624485300000|2021-06-23 21:55:00|5067.9|5017.9|5068.4|5018.4|5068.5|5018.5|5067.8|5017.8|0
1624485600000|2021-06-23 22:00:00|5067.9|5017.9|5068.9|5018.9|5069.2|5019.2|5066.2|5016.2|0
1624485900000|2021-06-23 22:05:00|5069|5019|5069.2|5019.2|5069.7|5019.7|5068.8|5018.8|0
1624486200000|2021-06-23 22:10:00|5069.3|5019.3|5069.4|5019.4|5069.7|5019.7|5068.9|5018.9|0
1624486500000|2021-06-23 22:15:00|5069.2|5019.2|5069.2|5019.2|5069.2|5019.2|5068.7|5018.7|0
1624486800000|2021-06-23 22:20:00|5069.3|5019.3|5069.7|5019.7|5069.7|5019.7|5068.9|5018.9|0
1624487100000|2021-06-23 22:25:00|5069.4|5019.4|5068.9|5018.9|5069.4|5019.4|5068.7|5018.7|0
1624487400000|2021-06-23 22:30:00|5069|5019|5069.7|5019.7|5069.9|5019.9|5069|5019|0
1624487700000|2021-06-23 22:35:00|5069.9|5019.9|5069.4|5019.4|5069.9|5019.9|5069.4|5019.4|0
1624488000000|2021-06-23 22:40:00|5069.6|5019.6|5069.9|5019.9|5069.9|5019.9|5069.4|5019.4|0
1624488300000|2021-06-23 22:45:00|5069.8|5019.8|5070.3|5020.3|5070.3|5020.3|5069.4|5019.4|0
1624488600000|2021-06-23 22:50:00|5070.5|5020.5|5069.9|5019.9|5070.5|5020.5|5069.9|5019.9|0
1624488900000|2021-06-23 22:55:00|5070.3|5020.3|5070.3|5020.3|5070.5|5020.5|5069.9|5019.9|0
1624489200000|2021-06-23 23:00:00|5069.9|5019.9|5070.5|5020.5|5070.7|5020.7|5069.9|5019.9|0
1624489500000|2021-06-23 23:05:00|5070.3|5020.3|5069.7|5019.7|5070.4|5020.4|5069.7|5019.7|0
1624489800000|2021-06-23 23:10:00|5069.9|5019.9|5068.9|5018.9|5070.3|5020.3|5068.9|5018.9|0
1624490100000|2021-06-23 23:15:00|5069.1|5019.1|5070.3|5020.3|5070.3|5020.3|5068.9|5018.9|0
1624490400000|2021-06-23 23:20:00|5069.9|5019.9|5071|5021|5071|5021|5069.4|5019.4|0
1624490700000|2021-06-23 23:25:00|5070.5|5020.5|5071.3|5021.3|5071.5|5021.5|5070.5|5020.5|0
1624491000000|2021-06-23 23:30:00|5071.5|5021.5|5071.3|5021.3|5072|5022|5071.3|5021.3|0
1624491300000|2021-06-23 23:35:00|5071.2|5021.2|5071|5021|5071.2|5021.2|5071|5021|0
1624491600000|2021-06-23 23:40:00|5071.2|5021.2|5071.5|5021.5|5071.5|5021.5|5071.2|5021.2|0
1624491900000|2021-06-23 23:45:00|5071.3|5021.3|5071.3|5021.3|5071.5|5021.5|5071.3|5021.3|0
1624492200000|2021-06-23 23:50:00|5071|5021|5071|5021|5071.3|5021.3|5071|5021|0
1624492500000|2021-06-23 23:55:00|5070.9|5020.9|5071.5|5021.5|5071.5|5021.5|5070.8|5020.8|0
1624492800000|2021-06-24 00:00:00|5071.4|5021.4|5072.1|5022.1|5072.1|5022.1|5071.3|5021.3|0
1624493100000|2021-06-24 00:05:00|5071.9|5021.9|5072.4|5022.4|5072.4|5022.4|5071.9|5021.9|0
1624493400000|2021-06-24 00:10:00|5072.9|5022.9|5072.9|5022.9|5072.9|5022.9|5072.1|5022.1|0
1624493700000|2021-06-24 00:15:00|5071.8|5021.8|5074.2|5024.2|5074.5|5024.5|5070.4|5020.4|0
1624494000000|2021-06-24 00:20:00|5074.3|5024.3|5075.7|5025.7|5075.7|5025.7|5074.3|5024.3|0
1624494300000|2021-06-24 00:25:00|5075.5|5025.5|5074.8|5024.8|5075.5|5025.5|5073.9|5023.9|0
1624494600000|2021-06-24 00:30:00|5074.7|5024.7|5073.3|5023.3|5075.1|5025.1|5072.7|5022.7|0
1624494900000|2021-06-24 00:35:00|5073.2|5023.2|5075.1|5025.1|5075.7|5025.7|5073|5023|0
1624495200000|2021-06-24 00:40:00|5075|5025|5074.7|5024.7|5075.4|5025.4|5073.9|5023.9|0
1624495500000|2021-06-24 00:45:00|5074.5|5024.5|5074.5|5024.5|5075.1|5025.1|5073.3|5023.3|0
1624495800000|2021-06-24 00:50:00|5074.6|5024.6|5074.8|5024.8|5075.1|5025.1|5074.5|5024.5|0
1624496100000|2021-06-24 00:55:00|5074.7|5024.7|5074.2|5024.2|5075.1|5025.1|5073.3|5023.3|0
1624496400000|2021-06-24 01:00:00|5074.1|5024.1|5076.9|5026.9|5077.2|5027.2|5073.9|5023.9|0
1624496700000|2021-06-24 01:05:00|5077.2|5027.2|5075.3|5025.3|5077.5|5027.5|5075.1|5025.1|0
1624497000000|2021-06-24 01:10:00|5075.4|5025.4|5075.3|5025.3|5075.7|5025.7|5073.9|5023.9|0
1624497300000|2021-06-24 01:15:00|5075.5|5025.5|5075.4|5025.4|5075.7|5025.7|5075.1|5025.1|0
1624497600000|2021-06-24 01:20:00|5075.5|5025.5|5076.3|5026.3|5076.9|5026.9|5075.1|5025.1|0
1624497900000|2021-06-24 01:25:00|5076.4|5026.4|5078.1|5028.1|5078.1|5028.1|5076.3|5026.3|0
1624498200000|2021-06-24 01:30:00|5078|5028|5078.1|5028.1|5078.1|5028.1|5076.9|5026.9|0
1624498500000|2021-06-24 01:35:00|5078.7|5028.7|5079.9|5029.9|5079.9|5029.9|5077.8|5027.8|0
1624498800000|2021-06-24 01:40:00|5079.6|5029.6|5082.2|5032.2|5082.2|5032.2|5079.3|5029.3|0
1624499100000|2021-06-24 01:45:00|5082.7|5032.7|5081.1|5031.1|5083.4|5033.4|5081.1|5031.1|0
1624499400000|2021-06-24 01:50:00|5080.9|5030.9|5081.7|5031.7|5081.7|5031.7|5079.3|5029.3|0
1624499700000|2021-06-24 01:55:00|5081.9|5031.9|5081.1|5031.1|5082.8|5032.8|5081.1|5031.1|0
1624500000000|2021-06-24 02:00:00|5081.2|5031.2|5081.1|5031.1|5082.3|5032.3|5081.1|5031.1|0
1624500300000|2021-06-24 02:05:00|5081.4|5031.4|5082.8|5032.8|5082.8|5032.8|5080.5|5030.5|0
1624500600000|2021-06-24 02:10:00|5082.7|5032.7|5083.1|5033.1|5083.1|5033.1|5082.2|5032.2|0
1624500900000|2021-06-24 02:15:00|5083.2|5033.2|5083.4|5033.4|5084|5034|5082.8|5032.8|0
1624501200000|2021-06-24 02:20:00|5083.3|5033.3|5083.7|5033.7|5083.7|5033.7|5082.3|5032.3|0
1624501500000|2021-06-24 02:25:00|5083.6|5033.6|5083.7|5033.7|5084|5034|5082.8|5032.8|0
1624501800000|2021-06-24 02:30:00|5083.6|5033.6|5081.7|5031.7|5083.6|5033.6|5081.7|5031.7|0
1624502100000|2021-06-24 02:35:00|5081.9|5031.9|5080|5030|5082.5|5032.5|5080|5030|0
1624502400000|2021-06-24 02:40:00|5079.9|5029.9|5078.5|5028.5|5079.9|5029.9|5078.2|5028.2|0
1624502700000|2021-06-24 02:45:00|5078.4|5028.4|5078.2|5028.2|5078.8|5028.8|5078.2|5028.2|0
1624503000000|2021-06-24 02:50:00|5077.6|5027.6|5077.6|5027.6|5078.8|5028.8|5077.6|5027.6|0
1624503300000|2021-06-24 02:55:00|5077.5|5027.5|5079.9|5029.9|5080.2|5030.2|5077.5|5027.5|0
1624503600000|2021-06-24 03:00:00|5080|5030|5080.5|5030.5|5081.1|5031.1|5079.9|5029.9|0
1624503900000|2021-06-24 03:05:00|5079.9|5029.9|5079.3|5029.3|5080.2|5030.2|5079.3|5029.3|0
1624504200000|2021-06-24 03:10:00|5079.1|5029.1|5077.8|5027.8|5079.1|5029.1|5077.5|5027.5|0
1624504500000|2021-06-24 03:15:00|5077.9|5027.9|5078.7|5028.7|5078.7|5028.7|5077.9|5027.9|0
1624504800000|2021-06-24 03:20:00|5078.9|5028.9|5079.3|5029.3|5079.3|5029.3|5078.7|5028.7|0
1624505100000|2021-06-24 03:25:00|5079.5|5029.5|5079.9|5029.9|5079.9|5029.9|5079.3|5029.3|0
1624505400000|2021-06-24 03:30:00|5080|5030|5080.5|5030.5|5081.1|5031.1|5080|5030|0
1624505700000|2021-06-24 03:35:00|5080.4|5030.4|5079.9|5029.9|5080.5|5030.5|5079.9|5029.9|0
1624506000000|2021-06-24 03:40:00|5080.2|5030.2|5080.5|5030.5|5081.1|5031.1|5080.2|5030.2|0
1624506300000|2021-06-24 03:45:00|5080.6|5030.6|5081.1|5031.1|5081.1|5031.1|5080.5|5030.5|0
1624506600000|2021-06-24 03:50:00|5081.2|5031.2|5081.7|5031.7|5081.7|5031.7|5081.1|5031.1|0
1624506900000|2021-06-24 03:55:00|5081.6|5031.6|5082.3|5032.3|5082.3|5032.3|5081.1|5031.1|0
1624507200000|2021-06-24 04:00:00|5082.2|5032.2|5081.7|5031.7|5082.3|5032.3|5081.1|5031.1|0
1624507500000|2021-06-24 04:05:00|5081.6|5031.6|5081.7|5031.7|5081.9|5031.9|5081.1|5031.1|0
1624507800000|2021-06-24 04:10:00|5081.8|5031.8|5082.3|5032.3|5082.3|5032.3|5081.3|5031.3|0
1624508100000|2021-06-24 04:15:00|5082.2|5032.2|5082|5032|5082.3|5032.3|5081.7|5031.7|0
1624508400000|2021-06-24 04:20:00|5082.1|5032.1|5081.9|5031.9|5082.3|5032.3|5081.7|5031.7|0
1624508700000|2021-06-24 04:25:00|5082|5032|5081.9|5031.9|5082.9|5032.9|5081.7|5031.7|0
1624509000000|2021-06-24 04:30:00|5082|5032|5081.6|5031.6|5082.2|5032.2|5081.6|5031.6|0
1624509300000|2021-06-24 04:35:00|5081.7|5031.7|5081.1|5031.1|5081.7|5031.7|5081.1|5031.1|0
1624509600000|2021-06-24 04:40:00|5080.5|5030.5|5080.5|5030.5|5080.7|5030.7|5080.5|5030.5|0
1624509900000|2021-06-24 04:45:00|5080.7|5030.7|5081.7|5031.7|5081.7|5031.7|5080.7|5030.7|0
1624510200000|2021-06-24 04:50:00|5081.5|5031.5|5081.7|5031.7|5081.7|5031.7|5081.3|5031.3|0
1624510500000|2021-06-24 04:55:00|5081.5|5031.5|5081.6|5031.6|5081.7|5031.7|5081.3|5031.3|0
1624510800000|2021-06-24 05:00:00|5081.9|5031.9|5081.6|5031.6|5082.2|5032.2|5081|5031|0
1624511100000|2021-06-24 05:05:00|5081.7|5031.7|5081.9|5031.9|5082.2|5032.2|5081.6|5031.6|0
1624511400000|2021-06-24 05:10:00|5082.2|5032.2|5081.7|5031.7|5082.2|5032.2|5081.1|5031.1|0
1624511700000|2021-06-24 05:15:00|5081.6|5031.6|5078.6|5028.6|5081.6|5031.6|5078|5028|0
1624512000000|2021-06-24 05:20:00|5078.8|5028.8|5078.1|5028.1|5079.2|5029.2|5078|5028|0
1624512300000|2021-06-24 05:25:00|5078|5028|5078|5028|5078.6|5028.6|5078|5028|0
1624512600000|2021-06-24 05:30:00|5078.3|5028.3|5079.2|5029.2|5079.5|5029.5|5078|5028|0
1624512900000|2021-06-24 05:35:00|5079.4|5029.4|5079.2|5029.2|5080.7|5030.7|5079.2|5029.2|0
1624513200000|2021-06-24 05:40:00|5078.7|5028.7|5078.6|5028.6|5078.7|5028.7|5078|5028|0
1624513500000|2021-06-24 05:45:00|5079.2|5029.2|5078.9|5028.9|5079.2|5029.2|5078|5028|0
1624513800000|2021-06-24 05:50:00|5078.8|5028.8|5078.6|5028.6|5078.9|5028.9|5078|5028|0
1624514100000|2021-06-24 05:55:00|5078.7|5028.7|5078.3|5028.3|5079.8|5029.8|5078|5028|0
1624514400000|2021-06-24 06:00:00|5078|5028|5079.8|5029.8|5080.4|5030.4|5077.4|5027.4|0
1624514700000|2021-06-24 06:05:00|5079.7|5029.7|5084.2|5034.2|5084.6|5034.6|5079.2|5029.2|0
1624515000000|2021-06-24 06:10:00|5084.1|5034.1|5083.3|5033.3|5084.6|5034.6|5082.7|5032.7|0
1624515300000|2021-06-24 06:15:00|5083.1|5033.1|5084.5|5034.5|5084.5|5034.5|5082.1|5032.1|0
1624515600000|2021-06-24 06:20:00|5084.7|5034.7|5085.7|5035.7|5086.9|5036.9|5084.5|5034.5|0
1624515900000|2021-06-24 06:25:00|5085.8|5035.8|5088.1|5038.1|5088.1|5038.1|5085.7|5035.7|0
1624516200000|2021-06-24 06:30:00|5087.8|5037.8|5089.8|5039.8|5090.4|5040.4|5087.5|5037.5|0
1624516500000|2021-06-24 06:35:00|5089.6|5039.6|5086.9|5036.9|5091.6|5041.6|5086.3|5036.3|0
1624516800000|2021-06-24 06:40:00|5086.8|5036.8|5085.7|5035.7|5086.9|5036.9|5085.1|5035.1|0
1624517100000|2021-06-24 06:45:00|5085.6|5035.6|5086.9|5036.9|5087.5|5037.5|5085.4|5035.4|0
1624517400000|2021-06-24 06:50:00|5087.1|5037.1|5086.9|5036.9|5087.5|5037.5|5085.7|5035.7|0
1624517700000|2021-06-24 06:55:00|5086.7|5036.7|5085.1|5035.1|5086.9|5036.9|5085.1|5035.1|0
1624518000000|2021-06-24 07:00:00|5085.3|5035.3|5086.9|5036.9|5086.9|5036.9|5078.6|5028.6|0
1624518300000|2021-06-24 07:05:00|5086.7|5036.7|5061.8|5041.8|5090.7|5041.8|5053.4|5033.4|0
1624518600000|2021-06-24 07:10:00|5061.9|5041.9|5063.6|5043.6|5068.9|5048.9|5060.2|5040.2|0
1624518900000|2021-06-24 07:15:00|5063.8|5043.8|5058|5038|5068|5048|5057.5|5037.5|0
1624519200000|2021-06-24 07:20:00|5057.9|5037.9|5053.3|5033.3|5058|5038|5053.3|5033.3|0
1624519500000|2021-06-24 07:25:00|5053|5033|5053.7|5033.7|5053.7|5033.7|5050.9|5030.9|0
1624519800000|2021-06-24 07:30:00|5053|5033|5047.5|5027.5|5053|5033|5046.3|5026.3|0
1624520100000|2021-06-24 07:35:00|5047.4|5027.4|5055.5|5035.5|5055.6|5035.6|5047.2|5027.2|0
1624520400000|2021-06-24 07:40:00|5055.7|5035.7|5051.8|5031.8|5056|5036|5050.9|5030.9|0
1624520700000|2021-06-24 07:45:00|5051.6|5031.6|5051.7|5031.7|5053.9|5033.9|5050.5|5030.5|0
1624521000000|2021-06-24 07:50:00|5051.6|5031.6|5054.2|5034.2|5054.2|5034.2|5051.3|5031.3|0
1624521300000|2021-06-24 07:55:00|5054.3|5034.3|5053.7|5033.7|5057.5|5037.5|5053.7|5033.7|0
1624521600000|2021-06-24 08:00:00|5053.5|5033.5|5058.3|5038.3|5059.9|5039.9|5051.7|5031.7|0
1624521900000|2021-06-24 08:05:00|5058|5038|5059.1|5039.1|5060.6|5040.6|5058|5038|0
1624522200000|2021-06-24 08:10:00|5059.2|5039.2|5059.1|5039.1|5060.8|5040.8|5057.7|5037.7|0
1624522500000|2021-06-24 08:15:00|5058.8|5038.8|5060.9|5040.9|5063.3|5043.3|5058.8|5038.8|0
1624522800000|2021-06-24 08:20:00|5061|5041|5059.6|5039.6|5061.4|5041.4|5059.3|5039.3|0
1624523100000|2021-06-24 08:25:00|5059.7|5039.7|5061.8|5041.8|5061.8|5041.8|5059.3|5039.3|0
1624523400000|2021-06-24 08:30:00|5061.9|5041.9|5072.9|5052.9|5074.4|5054.4|5061.9|5041.9|0
1624523700000|2021-06-24 08:35:00|5073.1|5053.1|5075.1|5055.1|5076.5|5056.5|5073|5053|0
1624524000000|2021-06-24 08:40:00|5074.9|5054.9|5075.9|5055.9|5076.5|5056.5|5073.3|5053.3|0
1624524300000|2021-06-24 08:45:00|5075.5|5055.5|5079.1|5059.1|5079.1|5059.1|5074.8|5054.8|0
1624524600000|2021-06-24 08:50:00|5078.9|5058.9|5076.4|5056.4|5079.9|5059.9|5075.7|5055.7|0
1624524900000|2021-06-24 08:55:00|5076.7|5056.7|5072.1|5052.1|5076.8|5056.8|5071.6|5051.6|0
1624525200000|2021-06-24 09:00:00|5072.2|5052.2|5074.1|5054.1|5074.5|5054.5|5071.2|5051.2|0
1624525500000|2021-06-24 09:05:00|5073.5|5053.5|5072.2|5052.2|5074.1|5054.1|5071.5|5051.5|0
1624525800000|2021-06-24 09:10:00|5071.9|5051.9|5080.1|5060.1|5080.8|5060.8|5071|5051|0
1624526100000|2021-06-24 09:15:00|5080.2|5060.2|5081.1|5061.1|5083.6|5063.6|5080.2|5060.2|0
1624526400000|2021-06-24 09:20:00|5081.4|5061.4|5084.1|5064.1|5087|5067|5081.4|5061.4|0
1624526700000|2021-06-24 09:25:00|5083.9|5063.9|5081.4|5061.4|5084|5064|5080.8|5060.8|0
1624527000000|2021-06-24 09:30:00|5081.6|5061.6|5085.7|5065.7|5086.8|5066.8|5081.5|5061.5|0
1624527300000|2021-06-24 09:35:00|5085.6|5065.6|5082.5|5062.5|5085.9|5065.9|5082.4|5062.4|0
1624527600000|2021-06-24 09:40:00|5082.4|5062.4|5078.1|5058.1|5082.4|5062.4|5078.1|5058.1|0
1624527900000|2021-06-24 09:45:00|5078|5058|5078.8|5058.8|5079.7|5059.7|5077.9|5057.9|0
1624528200000|2021-06-24 09:50:00|5078.7|5058.7|5078.2|5058.2|5078.7|5058.7|5076.1|5056.1|0
1624528500000|2021-06-24 09:55:00|5077.9|5057.9|5076.6|5056.6|5078|5058|5076.3|5056.3|0
1624528800000|2021-06-24 10:00:00|5076.1|5056.1|5075.3|5055.3|5077.6|5057.6|5075.3|5055.3|0
1624529100000|2021-06-24 10:05:00|5075.7|5055.7|5077.4|5057.4|5078.2|5058.2|5075.7|5055.7|0
1624529400000|2021-06-24 10:10:00|5077.5|5057.5|5079.9|5059.9|5079.9|5059.9|5077.2|5057.2|0
1624529700000|2021-06-24 10:15:00|5080.1|5060.1|5080.5|5060.5|5080.8|5060.8|5079.5|5059.5|0
1624530000000|2021-06-24 10:20:00|5080.4|5060.4|5083.7|5063.7|5083.8|5063.8|5080.2|5060.2|0
1624530300000|2021-06-24 10:25:00|5084|5064|5084.6|5064.6|5086.4|5066.4|5083.7|5063.7|0
1624530600000|2021-06-24 10:30:00|5083.8|5063.8|5081.3|5061.3|5083.9|5063.9|5081.3|5061.3|0
1624530900000|2021-06-24 10:35:00|5081.1|5061.1|5078.9|5058.9|5081.6|5061.6|5078.8|5058.8|0
1624531200000|2021-06-24 10:40:00|5078.7|5058.7|5078.4|5058.4|5079.3|5059.3|5077.4|5057.4|0
1624531500000|2021-06-24 10:45:00|5078.3|5058.3|5081.5|5061.5|5081.7|5061.7|5077.8|5057.8|0
1624531800000|2021-06-24 10:50:00|5081.4|5061.4|5082.5|5062.5|5085.4|5065.4|5081.4|5061.4|0
1624532100000|2021-06-24 10:55:00|5082.3|5062.3|5081|5061|5082.5|5062.5|5080.2|5060.2|0
1624532400000|2021-06-24 11:00:00|5080.2|5060.2|5081.2|5061.2|5081.3|5061.3|5079|5059|0
1624532700000|2021-06-24 11:05:00|5081.4|5061.4|5081.2|5061.2|5082.8|5062.8|5081|5061|0
1624533000000|2021-06-24 11:10:00|5081.1|5061.1|5079|5059|5081.3|5061.3|5077.8|5057.8|0
1624533300000|2021-06-24 11:15:00|5079.2|5059.2|5079.9|5059.9|5080.3|5060.3|5079|5059|0
1624533600000|2021-06-24 11:20:00|5080.1|5060.1|5080.6|5060.6|5080.8|5060.8|5080.1|5060.1|0
1624533900000|2021-06-24 11:25:00|5080.5|5060.5|5080|5060|5080.5|5060.5|5079.7|5059.7|0
1624534200000|2021-06-24 11:30:00|5079.8|5059.8|5074.8|5054.8|5080.3|5060.3|5074.8|5054.8|0
1624534500000|2021-06-24 11:35:00|5075|5055|5079.6|5059.6|5079.9|5059.9|5075|5055|0
1624534800000|2021-06-24 11:40:00|5079.4|5059.4|5078.4|5058.4|5079.9|5059.9|5078.2|5058.2|0
1624535100000|2021-06-24 11:45:00|5078.5|5058.5|5078|5058|5078.5|5058.5|5077.3|5057.3|0
1624535400000|2021-06-24 11:50:00|5077.9|5057.9|5076|5056|5078.4|5058.4|5075.9|5055.9|0
1624535700000|2021-06-24 11:55:00|5075.8|5055.8|5077.5|5057.5|5077.8|5057.8|5075.8|5055.8|0
1624536000000|2021-06-24 12:00:00|5077.4|5057.4|5077.5|5057.5|5078.1|5058.1|5077.3|5057.3|0
1624536300000|2021-06-24 12:05:00|5077.4|5057.4|5079.9|5059.9|5080.4|5060.4|5076.9|5056.9|0
1624536600000|2021-06-24 12:10:00|5080|5060|5079.6|5059.6|5080.3|5060.3|5079.5|5059.5|0
1624536900000|2021-06-24 12:15:00|5079.5|5059.5|5079.2|5059.2|5080.7|5060.7|5079|5059|0
1624537200000|2021-06-24 12:20:00|5079|5059|5080.9|5060.9|5081.9|5061.9|5079|5059|0
1624537500000|2021-06-24 12:25:00|5080.8|5060.8|5080.7|5060.7|5081.9|5061.9|5080.5|5060.5|0
1624537800000|2021-06-24 12:30:00|5080.5|5060.5|5078.2|5058.2|5081|5061|5077.8|5057.8|0
1624538100000|2021-06-24 12:35:00|5078.3|5058.3|5079.1|5059.1|5079.4|5059.4|5077.8|5057.8|0
1624538400000|2021-06-24 12:40:00|5079.2|5059.2|5078|5058|5079.4|5059.4|5077.3|5057.3|0
1624538700000|2021-06-24 12:45:00|5078.2|5058.2|5080.5|5060.5|5080.7|5060.7|5078|5058|0
1624539000000|2021-06-24 12:50:00|5080.4|5060.4|5080.4|5060.4|5081.9|5061.9|5080.1|5060.1|0
1624539300000|2021-06-24 12:55:00|5080.3|5060.3|5082.1|5062.1|5082.4|5062.4|5080.3|5060.3|0
1624539600000|2021-06-24 13:00:00|5082.9|5062.9|5080.3|5060.3|5083.2|5063.2|5079.6|5059.6|0
1624539900000|2021-06-24 13:05:00|5080.4|5060.4|5085.3|5065.3|5085.6|5065.6|5080.4|5060.4|0
1624540200000|2021-06-24 13:10:00|5085.2|5065.2|5085.2|5065.2|5086|5066|5084.7|5064.7|0
1624540500000|2021-06-24 13:15:00|5085.4|5065.4|5086.8|5066.8|5087.3|5067.3|5084.9|5064.9|0
1624540800000|2021-06-24 13:20:00|5086.7|5066.7|5084.6|5064.6|5086.9|5066.9|5083.9|5063.9|0
1624541100000|2021-06-24 13:25:00|5084.7|5064.7|5081.8|5061.8|5085.6|5065.6|5081.8|5061.8|0
1624541400000|2021-06-24 13:30:00|5081.5|5061.5|5080.8|5060.8|5083|5063|5079.2|5059.2|0
1624541700000|2021-06-24 13:35:00|5080.6|5060.6|5083.2|5063.2|5083.5|5063.5|5080.4|5060.4|0
1624542000000|2021-06-24 13:40:00|5083.4|5063.4|5083|5063|5084.4|5064.4|5082.4|5062.4|0
1624542300000|2021-06-24 13:45:00|5083.2|5063.2|5083.9|5063.9|5085.4|5065.4|5083|5063|0
1624542600000|2021-06-24 13:50:00|5084.1|5064.1|5080.5|5060.5|5084.2|5064.2|5080|5060|0
1624542900000|2021-06-24 13:55:00|5080.8|5060.8|5080.4|5060.4|5082|5062|5080.4|5060.4|0
1624543200000|2021-06-24 14:00:00|5080.5|5060.5|5080.1|5060.1|5082.7|5062.7|5079.8|5059.8|0
1624543500000|2021-06-24 14:05:00|5080|5060|5076.4|5056.4|5080|5060|5076.4|5056.4|0
1624543800000|2021-06-24 14:10:00|5076.5|5056.5|5074.9|5054.9|5077|5057|5074.9|5054.9|0
1624544100000|2021-06-24 14:15:00|5075.1|5055.1|5074.2|5054.2|5075.1|5055.1|5073|5053|0
1624544400000|2021-06-24 14:20:00|5073.9|5053.9|5074.5|5054.5|5075.8|5055.8|5073.3|5053.3|0
1624544700000|2021-06-24 14:25:00|5074.3|5054.3|5075|5055|5075.8|5055.8|5073.6|5053.6|0
1624545000000|2021-06-24 14:30:00|5075.4|5055.4|5078|5058|5078|5058|5075.4|5055.4|0
1624545300000|2021-06-24 14:35:00|5078.1|5058.1|5081.2|5061.2|5081.5|5061.5|5078|5058|0
1624545600000|2021-06-24 14:40:00|5080.8|5060.8|5080.6|5060.6|5081.2|5061.2|5079.6|5059.6|0
1624545900000|2021-06-24 14:45:00|5080.7|5060.7|5081.2|5061.2|5081.3|5061.3|5080.3|5060.3|0
1624546200000|2021-06-24 14:50:00|5081.3|5061.3|5081.4|5061.4|5082.1|5062.1|5080.8|5060.8|0
1624546500000|2021-06-24 14:55:00|5081.3|5061.3|5081.2|5061.2|5082.2|5062.2|5080.2|5060.2|0
1624546800000|2021-06-24 15:00:00|5081.1|5061.1|5085.1|5065.1|5085.1|5065.1|5081.1|5061.1|0
1624547100000|2021-06-24 15:05:00|5085.4|5065.4|5087|5067|5087|5067|5085|5065|0
1624547400000|2021-06-24 15:10:00|5086.9|5066.9|5089.1|5069.1|5089.9|5069.9|5086.9|5066.9|0
1624547700000|2021-06-24 15:15:00|5088.9|5068.9|5083.9|5063.9|5089.2|5069.2|5083.9|5063.9|0
1624548000000|2021-06-24 15:20:00|5084.1|5064.1|5082.1|5062.1|5084.8|5064.8|5081.9|5061.9|0
1624548300000|2021-06-24 15:25:00|5082.2|5062.2|5083.2|5063.2|5084.1|5064.1|5081.2|5061.2|0
1624548600000|2021-06-24 15:30:00|5100.7|5050.7|5101.3|5051.3|5106.6|5056.6|5099.6|5049.6|0
1624548900000|2021-06-24 15:35:00|5101.6|5051.6|5102.4|5052.4|5104.2|5054.2|5101.3|5051.3|0
1624549200000|2021-06-24 15:40:00|5102.7|5052.7|5101.2|5051.2|5103|5053|5099.3|5049.3|0
1624549500000|2021-06-24 15:45:00|5101.4|5051.4|5101|5051|5101.8|5051.8|5100.1|5050.1|0
1624549800000|2021-06-24 15:50:00|5101.1|5051.1|5100|5050|5102.5|5052.5|5100|5050|0
1624550100000|2021-06-24 15:55:00|5100.1|5050.1|5100|5050|5100.7|5050.7|5099.4|5049.4|0
1624550400000|2021-06-24 16:00:00|5100.1|5050.1|5100.1|5050.1|5100.6|5050.6|5100|5050|0
1624550700000|2021-06-24 16:05:00|5100.2|5050.2|5100.7|5050.7|5101.3|5051.3|5100.1|5050.1|0
1624551000000|2021-06-24 16:10:00|5100.9|5050.9|5100.7|5050.7|5101.4|5051.4|5100.1|5050.1|0
1624551300000|2021-06-24 16:15:00|5100.5|5050.5|5100.8|5050.8|5100.8|5050.8|5099.6|5049.6|0
1624551600000|2021-06-24 16:20:00|5101|5051|5103.2|5053.2|5103.2|5053.2|5101|5051|0
1624551900000|2021-06-24 16:25:00|5103.1|5053.1|5101.9|5051.9|5103.2|5053.2|5101.9|5051.9|0
1624552200000|2021-06-24 16:30:00|5101.8|5051.8|5101.9|5051.9|5101.9|5051.9|5100.7|5050.7|0
1624552500000|2021-06-24 16:35:00|5102|5052|5103.7|5053.7|5103.7|5053.7|5101.9|5051.9|0
1624552800000|2021-06-24 16:40:00|5103.8|5053.8|5103.8|5053.8|5105|5055|5103.8|5053.8|0
1624553100000|2021-06-24 16:45:00|5104|5054|5104.3|5054.3|5105|5055|5104|5054|0
1624553400000|2021-06-24 16:50:00|5104.7|5054.7|5106.1|5056.1|5106.1|5056.1|5104.7|5054.7|0
1624553700000|2021-06-24 16:55:00|5106.2|5056.2|5106.1|5056.1|5106.2|5056.2|5104.9|5054.9|0
1624554000000|2021-06-24 17:00:00|5105.9|5055.9|5106.2|5056.2|5106.2|5056.2|5104.9|5054.9|0
1624554300000|2021-06-24 17:05:00|5106.3|5056.3|5106.8|5056.8|5106.8|5056.8|5106.2|5056.2|0
1624554600000|2021-06-24 17:10:00|5106.7|5056.7|5108.6|5058.6|5108.6|5058.6|5106.2|5056.2|0
1624554900000|2021-06-24 17:15:00|5108.3|5058.3|5105.5|5055.5|5108.6|5058.6|5105.5|5055.5|0
1624555200000|2021-06-24 17:20:00|5105.4|5055.4|5106|5056|5106.3|5056.3|5104.2|5054.2|0
1624555500000|2021-06-24 17:25:00|5105.8|5055.8|5104.8|5054.8|5106|5056|5104.8|5054.8|0
1624555800000|2021-06-24 17:30:00|5104.7|5054.7|5105.5|5055.5|5105.5|5055.5|5104.2|5054.2|0
1624556100000|2021-06-24 17:35:00|5105.4|5055.4|5104.8|5054.8|5105.5|5055.5|5104.2|5054.2|0
1624556400000|2021-06-24 17:40:00|5104.7|5054.7|5104.2|5054.2|5104.9|5054.9|5104.2|5054.2|0
1624556700000|2021-06-24 17:45:00|5104.3|5054.3|5103.6|5053.6|5104.8|5054.8|5103|5053|0
1624557000000|2021-06-24 17:50:00|5103.9|5053.9|5103.7|5053.7|5104.2|5054.2|5102.9|5052.9|0
1624557300000|2021-06-24 17:55:00|5103.8|5053.8|5104.3|5054.3|5104.9|5054.9|5103.7|5053.7|0
1624557600000|2021-06-24 18:00:00|5104.4|5054.4|5104.9|5054.9|5105.5|5055.5|5103.7|5053.7|0
1624557900000|2021-06-24 18:05:00|5105|5055|5104.9|5054.9|5106.7|5056.7|5104.3|5054.3|0
1624558200000|2021-06-24 18:10:00|5105|5055|5105.5|5055.5|5106.2|5056.2|5104.9|5054.9|0
1624558500000|2021-06-24 18:15:00|5105.6|5055.6|5105|5055|5105.6|5055.6|5104.3|5054.3|0
1624558800000|2021-06-24 18:20:00|5105.2|5055.2|5105.6|5055.6|5106.2|5056.2|5105.2|5055.2|0
1624559100000|2021-06-24 18:25:00|5105.8|5055.8|5107.4|5057.4|5108|5058|5105.6|5055.6|0
1624559400000|2021-06-24 18:30:00|5106.8|5056.8|5106.9|5056.9|5107.1|5057.1|5106.2|5056.2|0
1624559700000|2021-06-24 18:35:00|5107|5057|5107.5|5057.5|5107.5|5057.5|5106.3|5056.3|0
1624560000000|2021-06-24 18:40:00|5107.4|5057.4|5107.4|5057.4|5108|5058|5106.8|5056.8|0
1624560300000|2021-06-24 18:45:00|5107.3|5057.3|5106.2|5056.2|5108.1|5058.1|5106.2|5056.2|0
1624560600000|2021-06-24 18:50:00|5105.9|5055.9|5106.2|5056.2|5106.8|5056.8|5105.6|5055.6|0
1624560900000|2021-06-24 18:55:00|5106.3|5056.3|5106.2|5056.2|5106.8|5056.8|5106.2|5056.2|0
1624561200000|2021-06-24 19:00:00|5106.5|5056.5|5104.4|5054.4|5106.5|5056.5|5104.4|5054.4|0
1624561500000|2021-06-24 19:05:00|5104.7|5054.7|5104.9|5054.9|5105.6|5055.6|5104.4|5054.4|0
1624561800000|2021-06-24 19:10:00|5105|5055|5106.2|5056.2|5106.2|5056.2|5104.9|5054.9|0
1624562100000|2021-06-24 19:15:00|5106|5056|5105.6|5055.6|5106|5056|5105|5055|0
1624562400000|2021-06-24 19:20:00|5105.5|5055.5|5104.3|5054.3|5105.6|5055.6|5104.3|5054.3|0
1624562700000|2021-06-24 19:25:00|5104.1|5054.1|5103.7|5053.7|5104.1|5054.1|5103.1|5053.1|0
1624563000000|2021-06-24 19:30:00|5103.6|5053.6|5103.7|5053.7|5104.3|5054.3|5102.4|5052.4|0
1624563300000|2021-06-24 19:35:00|5103.8|5053.8|5103|5053|5104.3|5054.3|5103|5053|0
1624563600000|2021-06-24 19:40:00|5103.2|5053.2|5104.3|5054.3|5104.3|5054.3|5102.4|5052.4|0
1624563900000|2021-06-24 19:45:00|5104.1|5054.1|5102.6|5052.6|5104.9|5054.9|5102.6|5052.6|0
1624564200000|2021-06-24 19:50:00|5102.7|5052.7|5102.9|5052.9|5103.9|5053.9|5102.5|5052.5|0
1624564500000|2021-06-24 19:55:00|5102.8|5052.8|5104.2|5054.2|5106.4|5056.4|5100.8|5050.8|0
1624564800000|2021-06-24 20:00:00|5104.3|5054.3|5105.3|5055.3|5105.5|5055.5|5103.9|5053.9|0
1624565100000|2021-06-24 20:05:00|5105.5|5055.5|5106.9|5056.9|5106.9|5056.9|5105.3|5055.3|0
1624565400000|2021-06-24 20:10:00|5107.1|5057.1|5107.1|5057.1|5107.5|5057.5|5107|5057|0
1624565700000|2021-06-24 20:15:00|5107.2|5057.2|5107.1|5057.1|5107.2|5057.2|5107|5057|0
1624566000000|2021-06-24 20:20:00|5107|5057|5107.3|5057.3|5107.3|5057.3|5106.9|5056.9|0
1624566300000|2021-06-24 20:25:00|5107.5|5057.5|5107.4|5057.4|5107.5|5057.5|5107.2|5057.2|0
1624566600000|2021-06-24 20:30:00|5107.5|5057.5|5108.8|5058.8|5109.1|5059.1|5106.4|5056.4|0
1624566900000|2021-06-24 20:35:00|5108.6|5058.6|5109.1|5059.1|5110.4|5060.4|5108.6|5058.6|0
1624567200000|2021-06-24 20:40:00|5108.8|5058.8|5109.6|5059.6|5109.6|5059.6|5108.6|5058.6|0
1624567500000|2021-06-24 20:45:00|5109.3|5059.3|5109.6|5059.6|5109.9|5059.9|5109.3|5059.3|0
1624567800000|2021-06-24 20:50:00|5109.9|5059.9|5109.9|5059.9|5109.9|5059.9|5109.6|5059.6|0
1624568100000|2021-06-24 20:55:00|5110|5060|5111|5061|5111.5|5061.5|5109.6|5059.6|0
1624568400000|2021-06-24 21:00:00|5110.9|5060.9|5110.6|5060.6|5111|5061|5110.6|5060.6|0
1624568700000|2021-06-24 21:05:00|5110.7|5060.7|5111.2|5061.2|5111.2|5061.2|5110.7|5060.7|0
1624569000000|2021-06-24 21:10:00|5111.4|5061.4|5111|5061|5111.4|5061.4|5110.9|5060.9|0
1624569300000|2021-06-24 21:15:00|5110.9|5060.9|5110.9|5060.9|5111|5061|5110.9|5060.9|0
1624569600000|2021-06-24 21:20:00|5111.2|5061.2|5110.6|5060.6|5111.2|5061.2|5110.4|5060.4|0
1624569900000|2021-06-24 21:25:00|5110.5|5060.5|5110.7|5060.7|5110.7|5060.7|5110.5|5060.5|0
1624570200000|2021-06-24 21:30:00|5110.5|5060.5|5110.5|5060.5|5110.7|5060.7|5110.5|5060.5|0
1624570500000|2021-06-24 21:35:00|5110.4|5060.4|5110.5|5060.5|5110.5|5060.5|5110.4|5060.4|0
1624570800000|2021-06-24 21:40:00|5110.6|5060.6|5110.5|5060.5|5110.6|5060.6|5110.4|5060.4|0
1624571100000|2021-06-24 21:45:00|5110.6|5060.6|5110.6|5060.6|5110.6|5060.6|5110.4|5060.4|0
1624571400000|2021-06-24 21:50:00|5110.5|5060.5|5110.9|5060.9|5110.9|5060.9|5110.5|5060.5|0
1624571700000|2021-06-24 21:55:00|5110.8|5060.8|5110.8|5060.8|5111.2|5061.2|5110.6|5060.6|0
1624572000000|2021-06-24 22:00:00|5110.7|5060.7|5109|5059|5110.9|5060.9|5108.7|5058.7|0
1624572300000|2021-06-24 22:05:00|5109.1|5059.1|5109|5059|5110.1|5060.1|5108.5|5058.5|0
1624572600000|2021-06-24 22:10:00|5108.9|5058.9|5109.2|5059.2|5109.5|5059.5|5108.5|5058.5|0
1624572900000|2021-06-24 22:15:00|5109.1|5059.1|5109|5059|5109.2|5059.2|5108.7|5058.7|0
1624573200000|2021-06-24 22:20:00|5109.2|5059.2|5109|5059|5109.5|5059.5|5108.5|5058.5|0
1624573500000|2021-06-24 22:25:00|5109.2|5059.2|5110.6|5060.6|5110.6|5060.6|5109.2|5059.2|0
1624573800000|2021-06-24 22:30:00|5110.5|5060.5|5109.7|5059.7|5110.6|5060.6|5109.7|5059.7|0
1624574100000|2021-06-24 22:35:00|5109.6|5059.6|5109.7|5059.7|5109.7|5059.7|5109.5|5059.5|0
1624574400000|2021-06-24 22:40:00|5110.1|5060.1|5109.5|5059.5|5110.1|5060.1|5109.2|5059.2|0
1624574700000|2021-06-24 22:45:00|5109.4|5059.4|5109|5059|5109.5|5059.5|5108.8|5058.8|0
1624575000000|2021-06-24 22:50:00|5108.9|5058.9|5109.5|5059.5|5109.7|5059.7|5108.7|5058.7|0
1624575300000|2021-06-24 22:55:00|5109.7|5059.7|5110.3|5060.3|5110.3|5060.3|5109.7|5059.7|0
1624575600000|2021-06-24 23:00:00|5110.4|5060.4|5109|5059|5110.4|5060.4|5109|5059|0
1624575900000|2021-06-24 23:05:00|5109.2|5059.2|5108.5|5058.5|5109.2|5059.2|5107.6|5057.6|0
1624576200000|2021-06-24 23:10:00|5108.2|5058.2|5108.7|5058.7|5109|5059|5108.1|5058.1|0
1624576500000|2021-06-24 23:15:00|5108.2|5058.2|5108.7|5058.7|5108.7|5058.7|5108|5058|0
1624576800000|2021-06-24 23:20:00|5109|5059|5108.1|5058.1|5109|5059|5108.1|5058.1|0
1624577100000|2021-06-24 23:25:00|5108.5|5058.5|5108.1|5058.1|5108.5|5058.5|5108.1|5058.1|0
1624577400000|2021-06-24 23:30:00|5108|5058|5108.5|5058.5|5108.7|5058.7|5107.6|5057.6|0
1624577700000|2021-06-24 23:35:00|5108.6|5058.6|5108.7|5058.7|5109|5059|5108.5|5058.5|0
1624578000000|2021-06-24 23:40:00|5108.6|5058.6|5108.1|5058.1|5108.7|5058.7|5108.1|5058.1|0
1624578300000|2021-06-24 23:45:00|5108.2|5058.2|5109.5|5059.5|5109.7|5059.7|5108.1|5058.1|0
1624578600000|2021-06-24 23:50:00|5109.4|5059.4|5109|5059|5110.1|5060.1|5108.7|5058.7|0
1624578900000|2021-06-24 23:55:00|5108.9|5058.9|5108.1|5058.1|5109.2|5059.2|5107.9|5057.9|0
1624579200000|2021-06-25 00:00:00|5108.5|5058.5|5108.7|5058.7|5109.7|5059.7|5107.9|5057.9|0
1624579500000|2021-06-25 00:05:00|5109|5059|5108.1|5058.1|5109.2|5059.2|5107.9|5057.9|0
1624579800000|2021-06-25 00:10:00|5108.2|5058.2|5107.6|5057.6|5108.5|5058.5|5107.4|5057.4|0
1624580100000|2021-06-25 00:15:00|5107.7|5057.7|5106.6|5056.6|5109.5|5059.5|5105.4|5055.4|0
1624580400000|2021-06-25 00:20:00|5106.5|5056.5|5108.6|5058.6|5108.6|5058.6|5106|5056|0
1624580700000|2021-06-25 00:25:00|5108.7|5058.7|5108.4|5058.4|5109|5059|5107.2|5057.2|0
1624581000000|2021-06-25 00:30:00|5108.3|5058.3|5105.4|5055.4|5108.4|5058.4|5105.4|5055.4|0
1624581300000|2021-06-25 00:35:00|5105.1|5055.1|5105.5|5055.5|5107.5|5057.5|5104.3|5054.3|0
1624581600000|2021-06-25 00:40:00|5105.7|5055.7|5106|5056|5106.1|5056.1|5104.8|5054.8|0
1624581900000|2021-06-25 00:45:00|5106.1|5056.1|5106.6|5056.6|5106.6|5056.6|5104.8|5054.8|0
1624582200000|2021-06-25 00:50:00|5106.8|5056.8|5106.6|5056.6|5107.2|5057.2|5106.6|5056.6|0
1624582500000|2021-06-25 00:55:00|5106.9|5056.9|5106.7|5056.7|5107.3|5057.3|5106.6|5056.6|0
1624582800000|2021-06-25 01:00:00|5106.5|5056.5|5107.3|5057.3|5107.9|5057.9|5106.1|5056.1|0
1624583100000|2021-06-25 01:05:00|5107.5|5057.5|5107.3|5057.3|5107.9|5057.9|5106.7|5056.7|0
1624583400000|2021-06-25 01:10:00|5106.7|5056.7|5108.4|5058.4|5109|5059|5106.6|5056.6|0
1624583700000|2021-06-25 01:15:00|5108.2|5058.2|5107.9|5057.9|5109|5059|5107.3|5057.3|0
1624584000000|2021-06-25 01:20:00|5107.8|5057.8|5104.8|5054.8|5107.8|5057.8|5104.8|5054.8|0
1624584300000|2021-06-25 01:25:00|5105|5055|5105.4|5055.4|5106|5056|5104.8|5054.8|0
1624584600000|2021-06-25 01:30:00|5105.2|5055.2|5106.1|5056.1|5106.1|5056.1|5104.8|5054.8|0
1624584900000|2021-06-25 01:35:00|5106.3|5056.3|5107.8|5057.8|5107.8|5057.8|5106.1|5056.1|0
1624585200000|2021-06-25 01:40:00|5108.4|5058.4|5107.9|5057.9|5109.7|5059.7|5107.8|5057.8|0
1624585500000|2021-06-25 01:45:00|5107.8|5057.8|5107.2|5057.2|5107.8|5057.8|5106|5056|0
1624585800000|2021-06-25 01:50:00|5107.3|5057.3|5108.1|5058.1|5108.4|5058.4|5107.2|5057.2|0
1624586100000|2021-06-25 01:55:00|5108|5058|5107.8|5057.8|5108.4|5058.4|5107.2|5057.2|0
1624586400000|2021-06-25 02:00:00|5108.4|5058.4|5108.4|5058.4|5109|5059|5107.8|5057.8|0
1624586700000|2021-06-25 02:05:00|5108.5|5058.5|5109|5059|5109|5059|5107.2|5057.2|0
1624587000000|2021-06-25 02:10:00|5108.9|5058.9|5109|5059|5109.6|5059.6|5108.4|5058.4|0
1624587300000|2021-06-25 02:15:00|5109.6|5059.6|5109|5059|5109.6|5059.6|5108.4|5058.4|0
1624587600000|2021-06-25 02:20:00|5109.6|5059.6|5110.2|5060.2|5110.2|5060.2|5109.3|5059.3|0
1624587900000|2021-06-25 02:25:00|5110.3|5060.3|5110.8|5060.8|5110.8|5060.8|5109.7|5059.7|0
1624588200000|2021-06-25 02:30:00|5110.6|5060.6|5110.8|5060.8|5110.9|5060.9|5110.2|5060.2|0
1624588500000|2021-06-25 02:35:00|5110.7|5060.7|5110.2|5060.2|5110.8|5060.8|5110.2|5060.2|0
1624588800000|2021-06-25 02:40:00|5110.1|5060.1|5109.3|5059.3|5110.2|5060.2|5108.4|5058.4|0
1624589100000|2021-06-25 02:45:00|5109.2|5059.2|5110.2|5060.2|5110.2|5060.2|5109|5059|0
1624589400000|2021-06-25 02:50:00|5110|5060|5110.2|5060.2|5110.2|5060.2|5109.6|5059.6|0
1624589700000|2021-06-25 02:55:00|5110|5060|5110.8|5060.8|5110.8|5060.8|5109.6|5059.6|0
1624590000000|2021-06-25 03:00:00|5111.1|5061.1|5110.5|5060.5|5111.4|5061.4|5110.2|5060.2|0
1624590300000|2021-06-25 03:05:00|5110.6|5060.6|5110.8|5060.8|5110.8|5060.8|5110.6|5060.6|0
1624590600000|2021-06-25 03:10:00|5110.7|5060.7|5112|5062|5112|5062|5110.5|5060.5|0
1624590900000|2021-06-25 03:15:00|5111.9|5061.9|5112.6|5062.6|5112.6|5062.6|5111.7|5061.7|0
1624591200000|2021-06-25 03:20:00|5112.8|5062.8|5112.6|5062.6|5113.2|5063.2|5112.6|5062.6|0
1624591500000|2021-06-25 03:25:00|5112.4|5062.4|5112.6|5062.6|5112.6|5062.6|5112|5062|0
1624591800000|2021-06-25 03:30:00|5112.9|5062.9|5111.4|5061.4|5113.2|5063.2|5111.4|5061.4|0
1624592100000|2021-06-25 03:35:00|5112|5062|5113.3|5063.3|5113.3|5063.3|5112|5062|0
1624592400000|2021-06-25 03:40:00|5113.2|5063.2|5113.3|5063.3|5113.3|5063.3|5112.9|5062.9|0
1624592700000|2021-06-25 03:45:00|5113|5063|5113.3|5063.3|5113.3|5063.3|5112.7|5062.7|0
1624593000000|2021-06-25 03:50:00|5113.1|5063.1|5112.1|5062.1|5113.1|5063.1|5112.1|5062.1|0
1624593300000|2021-06-25 03:55:00|5112.4|5062.4|5112.4|5062.4|5112.7|5062.7|5111.8|5061.8|0
1624593600000|2021-06-25 04:00:00|5112.5|5062.5|5112.1|5062.1|5112.7|5062.7|5112.1|5062.1|0
1624593900000|2021-06-25 04:05:00|5112.7|5062.7|5112.1|5062.1|5112.7|5062.7|5111.5|5061.5|0
1624594200000|2021-06-25 04:10:00|5112.2|5062.2|5112.1|5062.1|5112.3|5062.3|5111.5|5061.5|0
1624594500000|2021-06-25 04:15:00|5111.9|5061.9|5112.1|5062.1|5112.1|5062.1|5111.5|5061.5|0
1624594800000|2021-06-25 04:20:00|5111.9|5061.9|5111.5|5061.5|5112.1|5062.1|5111.5|5061.5|0
1624595100000|2021-06-25 04:25:00|5110.9|5060.9|5110.3|5060.3|5110.9|5060.9|5110.3|5060.3|0
1624595400000|2021-06-25 04:30:00|5110.1|5060.1|5108.5|5058.5|5110.1|5060.1|5108.5|5058.5|0
1624595700000|2021-06-25 04:35:00|5108.4|5058.4|5108.4|5058.4|5108.5|5058.5|5107.9|5057.9|0
1624596000000|2021-06-25 04:40:00|5108.5|5058.5|5109.3|5059.3|5109.3|5059.3|5108.4|5058.4|0
1624596300000|2021-06-25 04:45:00|5109|5059|5109.6|5059.6|5110.2|5060.2|5108.4|5058.4|0
1624596600000|2021-06-25 04:50:00|5109.9|5059.9|5110.2|5060.2|5110.5|5060.5|5109|5059|0
1624596900000|2021-06-25 04:55:00|5109.6|5059.6|5110.8|5060.8|5110.8|5060.8|5109.6|5059.6|0
1624597200000|2021-06-25 05:00:00|5110.9|5060.9|5111.1|5061.1|5111.5|5061.5|5110.3|5060.3|0
1624597500000|2021-06-25 05:05:00|5111|5061|5111.4|5061.4|5111.5|5061.5|5110.8|5060.8|0
1624597800000|2021-06-25 05:10:00|5111.2|5061.2|5110.5|5060.5|5111.2|5061.2|5110.2|5060.2|0
1624598100000|2021-06-25 05:15:00|5110.4|5060.4|5110.2|5060.2|5110.4|5060.4|5109.6|5059.6|0
1624598400000|2021-06-25 05:20:00|5110.3|5060.3|5109.6|5059.6|5111.1|5061.1|5108.4|5058.4|0
1624598700000|2021-06-25 05:25:00|5109.5|5059.5|5110.8|5060.8|5110.8|5060.8|5109|5059|0
1624599000000|2021-06-25 05:30:00|5110.7|5060.7|5111.4|5061.4|5111.4|5061.4|5110.5|5060.5|0
1624599300000|2021-06-25 05:35:00|5111.1|5061.1|5111.4|5061.4|5111.4|5061.4|5110.8|5060.8|0
1624599600000|2021-06-25 05:40:00|5111.5|5061.5|5112|5062|5112|5062|5110.8|5060.8|0
1624599900000|2021-06-25 05:45:00|5111.8|5061.8|5113.2|5063.2|5113.2|5063.2|5111.4|5061.4|0
1624600200000|2021-06-25 05:50:00|5113|5063|5113.2|5063.2|5113.2|5063.2|5112|5062|0
1624600500000|2021-06-25 05:55:00|5113.3|5063.3|5113.8|5063.8|5114.4|5064.4|5112|5062|0
1624600800000|2021-06-25 06:00:00|5113.6|5063.6|5109|5059|5114.4|5064.4|5108.7|5058.7|0
1624601100000|2021-06-25 06:05:00|5108.8|5058.8|5108.1|5058.1|5110.2|5060.2|5107.8|5057.8|0
1624601400000|2021-06-25 06:10:00|5108.2|5058.2|5109.6|5059.6|5110.2|5060.2|5106.6|5056.6|0
1624601700000|2021-06-25 06:15:00|5109.8|5059.8|5107.8|5057.8|5110.2|5060.2|5107.7|5057.7|0
1624602000000|2021-06-25 06:20:00|5107.6|5057.6|5107.2|5057.2|5109|5059|5107.2|5057.2|0
1624602300000|2021-06-25 06:25:00|5106.9|5056.9|5105.7|5055.7|5106.9|5056.9|5105.4|5055.4|0
1624602600000|2021-06-25 06:30:00|5105.6|5055.6|5104.8|5054.8|5106.6|5056.6|5104.2|5054.2|0
1624602900000|2021-06-25 06:35:00|5104.9|5054.9|5105.7|5055.7|5106.1|5056.1|5103.1|5053.1|0
1624603200000|2021-06-25 06:40:00|5105.8|5055.8|5105.4|5055.4|5106.7|5056.7|5105.4|5055.4|0
1624603500000|2021-06-25 06:45:00|5105.2|5055.2|5106|5056|5106.6|5056.6|5104.3|5054.3|0
1624603800000|2021-06-25 06:50:00|5106.6|5056.6|5106.6|5056.6|5107.2|5057.2|5106|5056|0
1624604100000|2021-06-25 06:55:00|5106|5056|5106.6|5056.6|5106.6|5056.6|5101.9|5051.9|0
1624604400000|2021-06-25 07:00:00|5106.3|5056.3|5102.5|5052.5|5107.2|5057.2|5100.7|5050.7|0
1624604700000|2021-06-25 07:05:00|5102.7|5052.7|5091|5071|5104.8|5077|5090.8|5051.9|0
1624605000000|2021-06-25 07:10:00|5090.7|5070.7|5085.8|5065.8|5090.7|5070.7|5084.3|5064.3|0
1624605300000|2021-06-25 07:15:00|5085.3|5065.3|5080.7|5060.7|5086.1|5066.1|5080.5|5060.5|0
1624605600000|2021-06-25 07:20:00|5081.4|5061.4|5080.6|5060.6|5084.3|5064.3|5080.3|5060.3|0
1624605900000|2021-06-25 07:25:00|5080.7|5060.7|5084.4|5064.4|5085.7|5065.7|5080.6|5060.6|0
1624606200000|2021-06-25 07:30:00|5084.3|5064.3|5086.9|5066.9|5087.6|5067.6|5083|5063|0
1624606500000|2021-06-25 07:35:00|5086.8|5066.8|5079.9|5059.9|5086.8|5066.8|5079.6|5059.6|0
1624606800000|2021-06-25 07:40:00|5080.1|5060.1|5080.2|5060.2|5080.7|5060.7|5078.5|5058.5|0
1624607100000|2021-06-25 07:45:00|5080.3|5060.3|5083.4|5063.4|5083.6|5063.6|5080|5060|0
1624607400000|2021-06-25 07:50:00|5083.6|5063.6|5078.9|5058.9|5083.7|5063.7|5077.3|5057.3|0
1624607700000|2021-06-25 07:55:00|5078.8|5058.8|5078.6|5058.6|5079.9|5059.9|5078.3|5058.3|0
1624608000000|2021-06-25 08:00:00|5078.9|5058.9|5079.2|5059.2|5080.6|5060.6|5078.9|5058.9|0
1624608300000|2021-06-25 08:05:00|5079.3|5059.3|5078.9|5058.9|5079.8|5059.8|5075.7|5055.7|0
1624608600000|2021-06-25 08:10:00|5079|5059|5076.9|5056.9|5079.2|5059.2|5076.5|5056.5|0
1624608900000|2021-06-25 08:15:00|5076.8|5056.8|5075.6|5055.6|5076.8|5056.8|5074.2|5054.2|0
1624609200000|2021-06-25 08:20:00|5075.5|5055.5|5074.5|5054.5|5075.6|5055.6|5074.1|5054.1|0
1624609500000|2021-06-25 08:25:00|5074.4|5054.4|5071.5|5051.5|5074.5|5054.5|5070.2|5050.2|0
1624609800000|2021-06-25 08:30:00|5071.8|5051.8|5075.3|5055.3|5076.7|5056.7|5071.7|5051.7|0
1624610100000|2021-06-25 08:35:00|5075.2|5055.2|5077.6|5057.6|5078.5|5058.5|5073.7|5053.7|0
1624610400000|2021-06-25 08:40:00|5077.5|5057.5|5078.2|5058.2|5079|5059|5077.2|5057.2|0
1624610700000|2021-06-25 08:45:00|5078|5058|5074.1|5054.1|5078|5058|5073.9|5053.9|0
1624611000000|2021-06-25 08:50:00|5074|5054|5074.2|5054.2|5075.7|5055.7|5073.8|5053.8|0
1624611300000|2021-06-25 08:55:00|5074.9|5054.9|5075.2|5055.2|5075.4|5055.4|5074.2|5054.2|0
1624611600000|2021-06-25 09:00:00|5075.3|5055.3|5076.7|5056.7|5077|5057|5075.3|5055.3|0
1624611900000|2021-06-25 09:05:00|5076.6|5056.6|5076.2|5056.2|5077|5057|5075.2|5055.2|0
1624612200000|2021-06-25 09:10:00|5076.1|5056.1|5075|5055|5076.1|5056.1|5074.6|5054.6|0
1624612500000|2021-06-25 09:15:00|5074.9|5054.9|5072.3|5052.3|5075.1|5055.1|5071.8|5051.8|0
1624612800000|2021-06-25 09:20:00|5072.7|5052.7|5075.9|5055.9|5075.9|5055.9|5072.5|5052.5|0
1624613100000|2021-06-25 09:25:00|5075.7|5055.7|5073.1|5053.1|5075.7|5055.7|5072.5|5052.5|0
1624613400000|2021-06-25 09:30:00|5073.3|5053.3|5076.6|5056.6|5076.6|5056.6|5073.1|5053.1|0
1624613700000|2021-06-25 09:35:00|5076.7|5056.7|5078.7|5058.7|5078.8|5058.8|5075.1|5055.1|0
1624614000000|2021-06-25 09:40:00|5078.5|5058.5|5078.1|5058.1|5079.6|5059.6|5077.8|5057.8|0
1624614300000|2021-06-25 09:45:00|5078|5058|5078.5|5058.5|5078.5|5058.5|5076.2|5056.2|0
1624614600000|2021-06-25 09:50:00|5078.6|5058.6|5080.9|5060.9|5080.9|5060.9|5076.8|5056.8|0
1624614900000|2021-06-25 09:55:00|5080.2|5060.2|5079.1|5059.1|5080.4|5060.4|5078.8|5058.8|0
1624615200000|2021-06-25 10:00:00|5079|5059|5077.2|5057.2|5079|5059|5075.8|5055.8|0
1624615500000|2021-06-25 10:05:00|5077.6|5057.6|5073.4|5053.4|5077.6|5057.6|5073.4|5053.4|0
1624615800000|2021-06-25 10:10:00|5073.3|5053.3|5073.1|5053.1|5073.5|5053.5|5072|5052|0
1624616100000|2021-06-25 10:15:00|5073|5053|5074.6|5054.6|5074.8|5054.8|5072.5|5052.5|0
1624616400000|2021-06-25 10:20:00|5074.4|5054.4|5077.3|5057.3|5078|5058|5074.4|5054.4|0
1624616700000|2021-06-25 10:25:00|5077.4|5057.4|5076.8|5056.8|5078.3|5058.3|5075.3|5055.3|0
1624617000000|2021-06-25 10:30:00|5076.6|5056.6|5079.2|5059.2|5081.5|5061.5|5076.5|5056.5|0
1624617300000|2021-06-25 10:35:00|5079.5|5059.5|5079.6|5059.6|5080.7|5060.7|5078.3|5058.3|0
1624617600000|2021-06-25 10:40:00|5079.4|5059.4|5081.7|5061.7|5082.1|5062.1|5079.4|5059.4|0
1624617900000|2021-06-25 10:45:00|5081.8|5061.8|5085.3|5065.3|5085.5|5065.5|5081.8|5061.8|0
1624618200000|2021-06-25 10:50:00|5085.4|5065.4|5086.9|5066.9|5087.7|5067.7|5084.5|5064.5|0
1624618500000|2021-06-25 10:55:00|5086.8|5066.8|5087.1|5067.1|5088.7|5068.7|5086.2|5066.2|0
1624618800000|2021-06-25 11:00:00|5086.7|5066.7|5083.2|5063.2|5087.3|5067.3|5083.1|5063.1|0
1624619100000|2021-06-25 11:05:00|5082.8|5062.8|5081.5|5061.5|5083|5063|5081.1|5061.1|0
1624619400000|2021-06-25 11:10:00|5081.4|5061.4|5078.1|5058.1|5081.4|5061.4|5077.8|5057.8|0
1624619700000|2021-06-25 11:15:00|5077.9|5057.9|5076.8|5056.8|5078.9|5058.9|5076.8|5056.8|0
1624620000000|2021-06-25 11:20:00|5076.6|5056.6|5075.3|5055.3|5077.3|5057.3|5075.1|5055.1|0
1624620300000|2021-06-25 11:25:00|5075.2|5055.2|5074|5054|5076.7|5056.7|5073|5053|0
1624620600000|2021-06-25 11:30:00|5073.8|5053.8|5074.9|5054.9|5075.7|5055.7|5073.8|5053.8|0
1624620900000|2021-06-25 11:35:00|5075.1|5055.1|5074.7|5054.7|5076.4|5056.4|5074.6|5054.6|0
1624621200000|2021-06-25 11:40:00|5074.8|5054.8|5076.6|5056.6|5078.4|5058.4|5074.7|5054.7|0
1624621500000|2021-06-25 11:45:00|5076.5|5056.5|5073.9|5053.9|5076.5|5056.5|5073.7|5053.7|0
1624621800000|2021-06-25 11:50:00|5074|5054|5075.7|5055.7|5075.8|5055.8|5073.9|5053.9|0
1624622100000|2021-06-25 11:55:00|5075.8|5055.8|5076.2|5056.2|5076.6|5056.6|5075.2|5055.2|0
1624622400000|2021-06-25 12:00:00|5076.1|5056.1|5077.2|5057.2|5077.2|5057.2|5075.2|5055.2|0
1624622700000|2021-06-25 12:05:00|5077.1|5057.1|5080.4|5060.4|5081.7|5061.7|5076.7|5056.7|0
1624623000000|2021-06-25 12:10:00|5080.3|5060.3|5082.1|5062.1|5082.1|5062.1|5079.9|5059.9|0
1624623300000|2021-06-25 12:15:00|5082.5|5062.5|5082.8|5062.8|5084.3|5064.3|5082.3|5062.3|0
1624623600000|2021-06-25 12:20:00|5083|5063|5082.7|5062.7|5083.5|5063.5|5081.8|5061.8|0
1624623900000|2021-06-25 12:25:00|5083|5063|5083.8|5063.8|5084.6|5064.6|5082.9|5062.9|0
1624624200000|2021-06-25 12:30:00|5083.7|5063.7|5088|5068|5088.1|5068.1|5083.6|5063.6|0
1624624500000|2021-06-25 12:35:00|5087.9|5067.9|5087|5067|5088.5|5068.5|5086.9|5066.9|0
1624624800000|2021-06-25 12:40:00|5086.9|5066.9|5089.3|5069.3|5089.3|5069.3|5086.4|5066.4|0
1624625100000|2021-06-25 12:45:00|5089.2|5069.2|5087.6|5067.6|5089.2|5069.2|5087.1|5067.1|0
1624625400000|2021-06-25 12:50:00|5087.7|5067.7|5086.8|5066.8|5087.9|5067.9|5086.3|5066.3|0
1624625700000|2021-06-25 12:55:00|5087|5067|5088.2|5068.2|5088.6|5068.6|5086.4|5066.4|0
1624626000000|2021-06-25 13:00:00|5087.9|5067.9|5087.1|5067.1|5087.9|5067.9|5086.4|5066.4|0
1624626300000|2021-06-25 13:05:00|5087|5067|5085.6|5065.6|5087.3|5067.3|5084.5|5064.5|0
1624626600000|2021-06-25 13:10:00|5085.5|5065.5|5084.5|5064.5|5086.1|5066.1|5084.5|5064.5|0
1624626900000|2021-06-25 13:15:00|5084.6|5064.6|5086.7|5066.7|5086.7|5066.7|5084.3|5064.3|0
1624627200000|2021-06-25 13:20:00|5086.6|5066.6|5082|5062|5086.6|5066.6|5082|5062|0
1624627500000|2021-06-25 13:25:00|5082.1|5062.1|5080.1|5060.1|5082.1|5062.1|5080.1|5060.1|0
1624627800000|2021-06-25 13:30:00|5080.4|5060.4|5080|5060|5082.7|5062.7|5079.7|5059.7|0
1624628100000|2021-06-25 13:35:00|5080.2|5060.2|5080.5|5060.5|5081.5|5061.5|5079.1|5059.1|0
1624628400000|2021-06-25 13:40:00|5080.7|5060.7|5078.6|5058.6|5081.3|5061.3|5077.9|5057.9|0
1624628700000|2021-06-25 13:45:00|5078.8|5058.8|5082.6|5062.6|5082.6|5062.6|5078.6|5058.6|0
1624629000000|2021-06-25 13:50:00|5082.5|5062.5|5084.1|5064.1|5084.4|5064.4|5082.1|5062.1|0
1624629300000|2021-06-25 13:55:00|5084|5064|5082.4|5062.4|5084.1|5064.1|5080.6|5060.6|0
1624629600000|2021-06-25 14:00:00|5082.5|5062.5|5082.7|5062.7|5082.9|5062.9|5081.4|5061.4|0
1624629900000|2021-06-25 14:05:00|5082.9|5062.9|5089.6|5069.6|5089.8|5069.8|5082.9|5062.9|0
1624630200000|2021-06-25 14:10:00|5089.7|5069.7|5091.8|5071.8|5092.4|5072.4|5089.2|5069.2|0
1624630500000|2021-06-25 14:15:00|5090.9|5070.9|5089.2|5069.2|5091.1|5071.1|5089.2|5069.2|0
1624630800000|2021-06-25 14:20:00|5088.9|5068.9|5086.4|5066.4|5089.6|5069.6|5086.2|5066.2|0
1624631100000|2021-06-25 14:25:00|5086.5|5066.5|5088.1|5068.1|5088.5|5068.5|5085.4|5065.4|0
1624631400000|2021-06-25 14:30:00|5087.9|5067.9|5088.6|5068.6|5088.8|5068.8|5087.4|5067.4|0
1624631700000|2021-06-25 14:35:00|5088.8|5068.8|5088.3|5068.3|5089.3|5069.3|5087.6|5067.6|0
1624632000000|2021-06-25 14:40:00|5088.2|5068.2|5088.6|5068.6|5089.8|5069.8|5087.3|5067.3|0
1624632300000|2021-06-25 14:45:00|5088.4|5068.4|5089.7|5069.7|5089.9|5069.9|5086.4|5066.4|0
1624632600000|2021-06-25 14:50:00|5090|5070|5092.6|5072.6|5092.9|5072.9|5090|5070|0
1624632900000|2021-06-25 14:55:00|5092.7|5072.7|5094.6|5074.6|5095.1|5075.1|5091.7|5071.7|0
1624633200000|2021-06-25 15:00:00|5094.5|5074.5|5092.4|5072.4|5094.5|5074.5|5092.2|5072.2|0
1624633500000|2021-06-25 15:05:00|5092.6|5072.6|5091.9|5071.9|5094.8|5074.8|5091.6|5071.6|0
1624633800000|2021-06-25 15:10:00|5092|5072|5093.4|5073.4|5093.9|5073.9|5091.4|5071.4|0
1624634100000|2021-06-25 15:15:00|5092.8|5072.8|5097.4|5077.4|5098.1|5078.1|5092.8|5072.8|0
1624634400000|2021-06-25 15:20:00|5097.2|5077.2|5097.8|5077.8|5099.6|5079.6|5096.9|5076.9|0
1624634700000|2021-06-25 15:25:00|5097.7|5077.7|5092.9|5072.9|5097.7|5077.7|5092.7|5072.7|0
1624635000000|2021-06-25 15:30:00|5109.8|5059.8|5109.8|5059.8|5111|5061|5107.5|5057.5|0
1624635300000|2021-06-25 15:35:00|5109.6|5059.6|5109.8|5059.8|5111|5061|5108.7|5058.7|0
1624635600000|2021-06-25 15:40:00|5109.6|5059.6|5107.5|5057.5|5109.6|5059.6|5107.4|5057.4|0
1624635900000|2021-06-25 15:45:00|5107.7|5057.7|5108|5058|5108.6|5058.6|5107.4|5057.4|0
1624636200000|2021-06-25 15:50:00|5108.1|5058.1|5109.2|5059.2|5109.2|5059.2|5108|5058|0
1624636500000|2021-06-25 15:55:00|5109|5059|5108.1|5058.1|5109.3|5059.3|5108.1|5058.1|0
1624636800000|2021-06-25 16:00:00|5107.9|5057.9|5108.1|5058.1|5108.1|5058.1|5106.9|5056.9|0
1624637100000|2021-06-25 16:05:00|5108|5058|5108.1|5058.1|5108.7|5058.7|5107.5|5057.5|0
1624637400000|2021-06-25 16:10:00|5107.9|5057.9|5108.1|5058.1|5108.1|5058.1|5106.9|5056.9|0
1624637700000|2021-06-25 16:15:00|5108.2|5058.2|5108.7|5058.7|5109.5|5059.5|5108.1|5058.1|0
1624638000000|2021-06-25 16:20:00|5108.8|5058.8|5108.1|5058.1|5109.3|5059.3|5108.1|5058.1|0
1624638300000|2021-06-25 16:25:00|5108|5058|5104.5|5054.5|5108|5058|5103.9|5053.9|0
1624638600000|2021-06-25 16:30:00|5104.7|5054.7|5106.3|5056.3|5106.9|5056.9|5104.7|5054.7|0
1624638900000|2021-06-25 16:35:00|5106.1|5056.1|5106.3|5056.3|5106.3|5056.3|5105.7|5055.7|0
1624639200000|2021-06-25 16:40:00|5106.9|5056.9|5106.9|5056.9|5106.9|5056.9|5106.9|5056.9|0
1624639500000|2021-06-25 16:45:00|5106.8|5056.8|5106.3|5056.3|5106.8|5056.8|5106.3|5056.3|0
1624639800000|2021-06-25 16:50:00|5106.4|5056.4|5106.9|5056.9|5106.9|5056.9|5106.4|5056.4|0
1624640100000|2021-06-25 16:55:00|5107.5|5057.5|5107.5|5057.5|5107.5|5057.5|5107.5|5057.5|0
1624640400000|2021-06-25 17:00:00|5107.3|5057.3|5105.7|5055.7|5107.5|5057.5|5105.7|5055.7|0
1624640700000|2021-06-25 17:05:00|5106|5056|5106.3|5056.3|5106.9|5056.9|5106|5056|0
1624641000000|2021-06-25 17:10:00|5106.2|5056.2|5105.6|5055.6|5106.3|5056.3|5105.6|5055.6|0
1624641300000|2021-06-25 17:15:00|5105.7|5055.7|5107.4|5057.4|5107.4|5057.4|5105.6|5055.6|0
1624641600000|2021-06-25 17:20:00|5107.6|5057.6|5108|5058|5108.6|5058.6|5107.6|5057.6|0
1624641900000|2021-06-25 17:25:00|5107.9|5057.9|5107.4|5057.4|5108|5058|5107.4|5057.4|0
1624642200000|2021-06-25 17:30:00|5107.2|5057.2|5105|5055|5107.2|5057.2|5105|5055|0
1624642500000|2021-06-25 17:35:00|5104.8|5054.8|5105|5055|5105.6|5055.6|5104.4|5054.4|0
1624642800000|2021-06-25 17:40:00|5105.3|5055.3|5106.2|5056.2|5106.2|5056.2|5105.3|5055.3|0
1624643100000|2021-06-25 17:45:00|5106.1|5056.1|5105.7|5055.7|5106.3|5056.3|5105.6|5055.6|0
1624643400000|2021-06-25 17:50:00|5105.6|5055.6|5106.3|5056.3|5106.3|5056.3|5105.3|5055.3|0
1624643700000|2021-06-25 17:55:00|5106.4|5056.4|5106.1|5056.1|5106.9|5056.9|5105.7|5055.7|0
1624644000000|2021-06-25 18:00:00|5106.3|5056.3|5106.3|5056.3|5106.3|5056.3|5105.3|5055.3|0
1624644300000|2021-06-25 18:05:00|5106.4|5056.4|5106.9|5056.9|5106.9|5056.9|5106.3|5056.3|0
1624644600000|2021-06-25 18:10:00|5107|5057|5107.5|5057.5|5107.5|5057.5|5106.9|5056.9|0
1624644900000|2021-06-25 18:15:00|5107.3|5057.3|5107.6|5057.6|5107.6|5057.6|5106.9|5056.9|0
1624645200000|2021-06-25 18:20:00|5107.5|5057.5|5107.6|5057.6|5107.8|5057.8|5107|5057|0
1624645500000|2021-06-25 18:25:00|5107.4|5057.4|5107.6|5057.6|5107.6|5057.6|5107.2|5057.2|0
1624645800000|2021-06-25 18:30:00|5107.5|5057.5|5108.1|5058.1|5108.2|5058.2|5107.5|5057.5|0
1624646100000|2021-06-25 18:35:00|5108.2|5058.2|5108.2|5058.2|5108.2|5058.2|5107.6|5057.6|0
1624646400000|2021-06-25 18:40:00|5107.8|5057.8|5108.8|5058.8|5108.8|5058.8|5107.6|5057.6|0
1624646700000|2021-06-25 18:45:00|5108.6|5058.6|5108.2|5058.2|5108.8|5058.8|5108.1|5058.1|0
1624647000000|2021-06-25 18:50:00|5108.3|5058.3|5108.8|5058.8|5108.8|5058.8|5107.9|5057.9|0
1624647300000|2021-06-25 18:55:00|5108.7|5058.7|5108.8|5058.8|5108.9|5058.9|5108.2|5058.2|0
1624647600000|2021-06-25 19:00:00|5109.1|5059.1|5109.1|5059.1|5109.5|5059.5|5108.8|5058.8|0
1624647900000|2021-06-25 19:05:00|5109.2|5059.2|5109.6|5059.6|5110.1|5060.1|5108.4|5058.4|0
1624648200000|2021-06-25 19:10:00|5109.5|5059.5|5109.6|5059.6|5109.6|5059.6|5108.9|5058.9|0
1624648500000|2021-06-25 19:15:00|5109.8|5059.8|5109.5|5059.5|5110.3|5060.3|5109.5|5059.5|0
1624648800000|2021-06-25 19:20:00|5109.6|5059.6|5109.5|5059.5|5109.8|5059.8|5108.9|5058.9|0
1624649100000|2021-06-25 19:25:00|5109.4|5059.4|5108.9|5058.9|5109.5|5059.5|5108.9|5058.9|0
1624649400000|2021-06-25 19:30:00|5108.6|5058.6|5108.2|5058.2|5108.9|5058.9|5108.2|5058.2|0
1624649700000|2021-06-25 19:35:00|5108.5|5058.5|5110.6|5060.6|5110.7|5060.7|5108.2|5058.2|0
1624650000000|2021-06-25 19:40:00|5111.2|5061.2|5110.5|5060.5|5113|5063|5110.5|5060.5|0
1624650300000|2021-06-25 19:45:00|5110.8|5060.8|5109.9|5059.9|5111.2|5061.2|5109.4|5059.4|0
1624650600000|2021-06-25 19:50:00|5110|5060|5110|5060|5112.7|5062.7|5109.4|5059.4|0
1624650900000|2021-06-25 19:55:00|5110.1|5060.1|5109.4|5059.4|5112.4|5062.4|5108.3|5058.3|0
1624651200000|2021-06-25 20:00:00|5109.3|5059.3|5110.8|5060.8|5112.2|5062.2|5109|5059|0
1624651500000|2021-06-25 20:05:00|5110.6|5060.6|5108.5|5058.5|5110.6|5060.6|5108.5|5058.5|0
1624651800000|2021-06-25 20:10:00|5108.4|5058.4|5109.9|5059.9|5110.6|5060.6|5108|5058|0
1624652100000|2021-06-25 20:15:00|5109.8|5059.8|5109.5|5059.5|5110.3|5060.3|5109.2|5059.2|0
1624652400000|2021-06-25 20:20:00|5109.4|5059.4|5109.6|5059.6|5110.1|5060.1|5109.4|5059.4|0
1624652700000|2021-06-25 20:25:00|5109.7|5059.7|5109.8|5059.8|5110.1|5060.1|5109.7|5059.7|0
1624653000000|2021-06-25 20:30:00|5109.9|5059.9|5112.3|5062.3|5112.7|5062.7|5109.9|5059.9|0
1624653300000|2021-06-25 20:35:00|5112.7|5062.7|5111.8|5061.8|5112.7|5062.7|5111.5|5061.5|0
1624653600000|2021-06-25 20:40:00|5111.5|5061.5|5112.3|5062.3|5112.7|5062.7|5111.5|5061.5|0
1624653900000|2021-06-25 20:45:00|5112.7|5062.7|5112.9|5062.9|5113.1|5063.1|5112.3|5062.3|0
1624654200000|2021-06-25 20:50:00|5113.1|5063.1|5113.1|5063.1|5113.6|5063.6|5112.6|5062.6|0
1624654500000|2021-06-25 20:55:00|5113.4|5063.4|5113.4|5063.4|5113.6|5063.6|5113.1|5063.1|0
1624831200000|2021-06-27 22:00:00|5114.5|5064.5|5114.3|5064.3|5115.4|5065.4|5113.8|5063.8|0
1624831500000|2021-06-27 22:05:00|5114.5|5064.5|5114.8|5064.8|5115|5065|5113.8|5063.8|0
1624831800000|2021-06-27 22:10:00|5115|5065|5112.5|5062.5|5115.4|5065.4|5112.3|5062.3|0
1624832100000|2021-06-27 22:15:00|5112.8|5062.8|5113.1|5063.1|5113.6|5063.6|5112.8|5062.8|0
1624832400000|2021-06-27 22:20:00|5113.4|5063.4|5113.9|5063.9|5114.4|5064.4|5113.4|5063.4|0
1624832700000|2021-06-27 22:25:00|5114.1|5064.1|5114.4|5064.4|5115.2|5065.2|5113.9|5063.9|0
1624833000000|2021-06-27 22:30:00|5114.5|5064.5|5114.4|5064.4|5114.7|5064.7|5113.9|5063.9|0
1624833300000|2021-06-27 22:35:00|5114.3|5064.3|5112.8|5062.8|5114.3|5064.3|5112.8|5062.8|0
1624833600000|2021-06-27 22:40:00|5112.9|5062.9|5112.5|5062.5|5113.4|5063.4|5112.3|5062.3|0
1624833900000|2021-06-27 22:45:00|5112.3|5062.3|5112.8|5062.8|5113.1|5063.1|5112.3|5062.3|0
1624834200000|2021-06-27 22:50:00|5112.7|5062.7|5113.9|5063.9|5114.1|5064.1|5112.5|5062.5|0
1624834500000|2021-06-27 22:55:00|5114.1|5064.1|5113.9|5063.9|5114.1|5064.1|5113.9|5063.9|0
1624834800000|2021-06-27 23:00:00|5114.1|5064.1|5113.4|5063.4|5114.1|5064.1|5113.2|5063.2|0
1624835100000|2021-06-27 23:05:00|5113.9|5063.9|5113.6|5063.6|5113.9|5063.9|5113.6|5063.6|0
1624835400000|2021-06-27 23:10:00|5113.4|5063.4|5114.4|5064.4|5114.4|5064.4|5113.4|5063.4|0
1624835700000|2021-06-27 23:15:00|5114.2|5064.2|5113.9|5063.9|5114.4|5064.4|5113.9|5063.9|0
1624836000000|2021-06-27 23:20:00|5114|5064|5114.1|5064.1|5114.1|5064.1|5113.9|5063.9|0
1624836300000|2021-06-27 23:25:00|5114|5064|5113.6|5063.6|5114.1|5064.1|5113.6|5063.6|0
1624836600000|2021-06-27 23:30:00|5113.9|5063.9|5113.1|5063.1|5113.9|5063.9|5112.8|5062.8|0
1624836900000|2021-06-27 23:35:00|5112.9|5062.9|5112|5062|5113.1|5063.1|5111.5|5061.5|0
1624837200000|2021-06-27 23:40:00|5112.1|5062.1|5112.5|5062.5|5112.8|5062.8|5112.1|5062.1|0
1624837500000|2021-06-27 23:45:00|5112.8|5062.8|5113.1|5063.1|5113.4|5063.4|5112.5|5062.5|0
1624837800000|2021-06-27 23:50:00|5113.2|5063.2|5113.1|5063.1|5113.9|5063.9|5112.9|5062.9|0
1624838100000|2021-06-27 23:55:00|5113.2|5063.2|5113.6|5063.6|5113.9|5063.9|5113.2|5063.2|0
1624838400000|2021-06-28 00:00:00|5113.7|5063.7|5111.8|5061.8|5114.1|5064.1|5111.5|5061.5|0
1624838700000|2021-06-28 00:05:00|5111.7|5061.7|5111.8|5061.8|5112|5062|5111.5|5061.5|0
1624839000000|2021-06-28 00:10:00|5111.9|5061.9|5111.2|5061.2|5112|5062|5110.9|5060.9|0
1624839300000|2021-06-28 00:15:00|5111.1|5061.1|5107.9|5057.9|5111.9|5061.9|5107.1|5057.1|0
1624839600000|2021-06-28 00:20:00|5107.6|5057.6|5106.4|5056.4|5107.9|5057.9|5106.1|5056.1|0
1624839900000|2021-06-28 00:25:00|5106.2|5056.2|5106.7|5056.7|5107.3|5057.3|5106.1|5056.1|0
1624840200000|2021-06-28 00:30:00|5106.1|5056.1|5107.3|5057.3|5107.3|5057.3|5105.8|5055.8|0
1624840500000|2021-06-28 00:35:00|5107.5|5057.5|5109.1|5059.1|5109.7|5059.7|5107.5|5057.5|0
1624840800000|2021-06-28 00:40:00|5109|5059|5105.8|5055.8|5109|5059|5105.5|5055.5|0
1624841100000|2021-06-28 00:45:00|5105.6|5055.6|5105.5|5055.5|5106.1|5056.1|5104.6|5054.6|0
1624841400000|2021-06-28 00:50:00|5105.4|5055.4|5106.7|5056.7|5106.7|5056.7|5104.6|5054.6|0
1624841700000|2021-06-28 00:55:00|5106.6|5056.6|5106.7|5056.7|5107.3|5057.3|5106.1|5056.1|0
1624842000000|2021-06-28 01:00:00|5106.6|5056.6|5105.6|5055.6|5106.8|5056.8|5105|5055|0
1624842300000|2021-06-28 01:05:00|5105.2|5055.2|5105.5|5055.5|5106.1|5056.1|5104.9|5054.9|0
1624842600000|2021-06-28 01:10:00|5105.6|5055.6|5105.8|5055.8|5106.1|5056.1|5105.2|5055.2|0
1624842900000|2021-06-28 01:15:00|5105.9|5055.9|5105.2|5055.2|5106.1|5056.1|5104.9|5054.9|0
1624843200000|2021-06-28 01:20:00|5105.3|5055.3|5105.1|5055.1|5106.7|5056.7|5104.9|5054.9|0
1624843500000|2021-06-28 01:25:00|5104.9|5054.9|5105.1|5055.1|5106.1|5056.1|5104.9|5054.9|0
1624843800000|2021-06-28 01:30:00|5105.2|5055.2|5105.4|5055.4|5105.4|5055.4|5104.8|5054.8|0
1624844100000|2021-06-28 01:35:00|5105.5|5055.5|5105.7|5055.7|5106.6|5056.6|5105.4|5055.4|0
1624844400000|2021-06-28 01:40:00|5105.8|5055.8|5107.8|5057.8|5107.8|5057.8|5105.8|5055.8|0
1624844700000|2021-06-28 01:45:00|5107.6|5057.6|5108.4|5058.4|5109.1|5059.1|5107.2|5057.2|0
1624845000000|2021-06-28 01:50:00|5108.2|5058.2|5109|5059|5109.6|5059.6|5107.8|5057.8|0
1624845300000|2021-06-28 01:55:00|5109.1|5059.1|5109|5059|5109.6|5059.6|5108.1|5058.1|0
1624845600000|2021-06-28 02:00:00|5108.8|5058.8|5107.8|5057.8|5109|5059|5107.8|5057.8|0
1624845900000|2021-06-28 02:05:00|5108.1|5058.1|5107.2|5057.2|5108.4|5058.4|5107.2|5057.2|0
1624846200000|2021-06-28 02:10:00|5107.3|5057.3|5107.2|5057.2|5108.4|5058.4|5107.2|5057.2|0
1624846500000|2021-06-28 02:15:00|5106.6|5056.6|5107.2|5057.2|5107.8|5057.8|5106.6|5056.6|0
1624846800000|2021-06-28 02:20:00|5107.1|5057.1|5107.5|5057.5|5107.8|5057.8|5106.6|5056.6|0
1624847100000|2021-06-28 02:25:00|5107.6|5057.6|5107.2|5057.2|5107.8|5057.8|5106.6|5056.6|0
1624847400000|2021-06-28 02:30:00|5107.1|5057.1|5109|5059|5109|5059|5106.6|5056.6|0
1624847700000|2021-06-28 02:35:00|5108.4|5058.4|5108.4|5058.4|5109|5059|5108.4|5058.4|0
1624848000000|2021-06-28 02:40:00|5108.5|5058.5|5108.1|5058.1|5109|5059|5107.8|5057.8|0
1624848300000|2021-06-28 02:45:00|5108.2|5058.2|5109|5059|5109.6|5059.6|5107.8|5057.8|0
1624848600000|2021-06-28 02:50:00|5109.1|5059.1|5109.6|5059.6|5109.6|5059.6|5109|5059|0
1624848900000|2021-06-28 02:55:00|5109.5|5059.5|5109|5059|5110.2|5060.2|5109|5059|0
1624849200000|2021-06-28 03:00:00|5109.2|5059.2|5109.6|5059.6|5109.6|5059.6|5109|5059|0
1624849500000|2021-06-28 03:05:00|5109.5|5059.5|5110.2|5060.2|5110.2|5060.2|5109|5059|0
1624849800000|2021-06-28 03:10:00|5110.1|5060.1|5109.6|5059.6|5110.2|5060.2|5109.3|5059.3|0
1624850100000|2021-06-28 03:15:00|5109.5|5059.5|5109|5059|5109.6|5059.6|5109|5059|0
1624850400000|2021-06-28 03:20:00|5109.1|5059.1|5109|5059|5109.6|5059.6|5109|5059|0
1624850700000|2021-06-28 03:25:00|5109.2|5059.2|5108.4|5058.4|5109.6|5059.6|5108.4|5058.4|0
1624851000000|2021-06-28 03:30:00|5107.8|5057.8|5108.4|5058.4|5108.4|5058.4|5107.8|5057.8|0
1624851300000|2021-06-28 03:35:00|5108.5|5058.5|5109.6|5059.6|5109.6|5059.6|5108.5|5058.5|0
1624851600000|2021-06-28 03:40:00|5109.5|5059.5|5110.2|5060.2|5110.2|5060.2|5109.2|5059.2|0
1624851900000|2021-06-28 03:45:00|5110.3|5060.3|5108.4|5058.4|5110.4|5060.4|5107.8|5057.8|0
1624852200000|2021-06-28 03:50:00|5108.3|5058.3|5107.8|5057.8|5108.3|5058.3|5106.6|5056.6|0
1624852500000|2021-06-28 03:55:00|5108|5058|5107.8|5057.8|5108.4|5058.4|5107.8|5057.8|0
1624852800000|2021-06-28 04:00:00|5107.9|5057.9|5108.1|5058.1|5108.4|5058.4|5107.8|5057.8|0
1624853100000|2021-06-28 04:05:00|5108|5058|5108.1|5058.1|5108.4|5058.4|5107.8|5057.8|0
1624853400000|2021-06-28 04:10:00|5107.8|5057.8|5108.4|5058.4|5108.6|5058.6|5107.8|5057.8|0
1624853700000|2021-06-28 04:15:00|5108.6|5058.6|5108.4|5058.4|5109|5059|5108.4|5058.4|0
1624854000000|2021-06-28 04:20:00|5108.5|5058.5|5108.4|5058.4|5109|5059|5108.4|5058.4|0
1624854300000|2021-06-28 04:25:00|5108.3|5058.3|5107.5|5057.5|5108.4|5058.4|5106.6|5056.6|0
1624854600000|2021-06-28 04:30:00|5107.6|5057.6|5107.2|5057.2|5107.8|5057.8|5107.2|5057.2|0
1624854900000|2021-06-28 04:35:00|5107.3|5057.3|5107.2|5057.2|5107.8|5057.8|5107.2|5057.2|0
1624855200000|2021-06-28 04:40:00|5107.4|5057.4|5107.4|5057.4|5107.8|5057.8|5107.2|5057.2|0
1624855500000|2021-06-28 04:45:00|5107.5|5057.5|5107.8|5057.8|5108.3|5058.3|5107.2|5057.2|0
1624855800000|2021-06-28 04:50:00|5107.9|5057.9|5108.6|5058.6|5108.9|5058.9|5107.9|5057.9|0
1624856100000|2021-06-28 04:55:00|5108.5|5058.5|5108.6|5058.6|5109|5059|5108.4|5058.4|0
1624856400000|2021-06-28 05:00:00|5108.8|5058.8|5109.1|5059.1|5109.6|5059.6|5108.8|5058.8|0
1624856700000|2021-06-28 05:05:00|5109|5059|5108.4|5058.4|5109.2|5059.2|5108.3|5058.3|0
1624857000000|2021-06-28 05:10:00|5108.3|5058.3|5107.8|5057.8|5109|5059|5107.2|5057.2|0
1624857300000|2021-06-28 05:15:00|5107.9|5057.9|5109.6|5059.6|5109.6|5059.6|5107.8|5057.8|0
1624857600000|2021-06-28 05:20:00|5109.7|5059.7|5111|5061|5111.4|5061.4|5109.6|5059.6|0
1624857900000|2021-06-28 05:25:00|5110.9|5060.9|5111.3|5061.3|5111.4|5061.4|5110.2|5060.2|0
1624858200000|2021-06-28 05:30:00|5111.4|5061.4|5110.8|5060.8|5112|5062|5109.8|5059.8|0
1624858500000|2021-06-28 05:35:00|5110.9|5060.9|5110.2|5060.2|5111.4|5061.4|5110.2|5060.2|0
1624858800000|2021-06-28 05:40:00|5110.4|5060.4|5111.1|5061.1|5111.4|5061.4|5110.2|5060.2|0
1624859100000|2021-06-28 05:45:00|5110.9|5060.9|5109.6|5059.6|5111.4|5061.4|5109.6|5059.6|0
1624859400000|2021-06-28 05:50:00|5109.9|5059.9|5110.2|5060.2|5110.2|5060.2|5108.7|5058.7|0
1624859700000|2021-06-28 05:55:00|5110.5|5060.5|5111.5|5061.5|5111.5|5061.5|5110.5|5060.5|0
1624860000000|2021-06-28 06:00:00|5111.2|5061.2|5109.1|5059.1|5111.5|5061.5|5107.9|5057.9|0
1624860300000|2021-06-28 06:05:00|5108.9|5058.9|5107.9|5057.9|5109.7|5059.7|5107.9|5057.9|0
1624860600000|2021-06-28 06:10:00|5107.8|5057.8|5109.1|5059.1|5109.6|5059.6|5107.2|5057.2|0
1624860900000|2021-06-28 06:15:00|5109.2|5059.2|5106.7|5056.7|5109.7|5059.7|5106.7|5056.7|0
1624861200000|2021-06-28 06:20:00|5106.8|5056.8|5106.7|5056.7|5107.3|5057.3|5106.1|5056.1|0
1624861500000|2021-06-28 06:25:00|5106.6|5056.6|5105|5055|5106.6|5056.6|5104.4|5054.4|0
1624861800000|2021-06-28 06:30:00|5105.2|5055.2|5103.1|5053.1|5105.5|5055.5|5103.1|5053.1|0
1624862100000|2021-06-28 06:35:00|5103.2|5053.2|5105.6|5055.6|5105.6|5055.6|5103.2|5053.2|0
1624862400000|2021-06-28 06:40:00|5105.3|5055.3|5105|5055|5105.6|5055.6|5104.4|5054.4|0
1624862700000|2021-06-28 06:45:00|5105.1|5055.1|5103.2|5053.2|5105.2|5055.2|5102.6|5052.6|0
1624863000000|2021-06-28 06:50:00|5103.4|5053.4|5102|5052|5104.4|5054.4|5102|5052|0
1624863300000|2021-06-28 06:55:00|5102.2|5052.2|5102.2|5052.2|5103.3|5053.3|5102|5052|0
1624863600000|2021-06-28 07:00:00|5102|5052|5097.9|5047.9|5102|5052|5094.9|5044.9|0
1624863900000|2021-06-28 07:05:00|5097.3|5047.3|5109.6|5089.6|5112.5|5092.5|5096|5047.3|0
1624864200000|2021-06-28 07:10:00|5109.5|5089.5|5116.3|5096.3|5116.7|5096.7|5109.5|5089.5|0
1624864500000|2021-06-28 07:15:00|5116.1|5096.1|5118.8|5098.8|5122.8|5102.8|5116.1|5096.1|0
1624864800000|2021-06-28 07:20:00|5119.1|5099.1|5120|5100|5121.1|5101.1|5119.1|5099.1|0
1624865100000|2021-06-28 07:25:00|5120.1|5100.1|5118.1|5098.1|5120.1|5100.1|5116.5|5096.5|0
1624865400000|2021-06-28 07:30:00|5117.9|5097.9|5118.1|5098.1|5119.8|5099.8|5117.1|5097.1|0
1624865700000|2021-06-28 07:35:00|5117.7|5097.7|5115.5|5095.5|5119|5099|5113.9|5093.9|0
1624866000000|2021-06-28 07:40:00|5115.3|5095.3|5109.8|5089.8|5115.4|5095.4|5109.5|5089.5|0
1624866300000|2021-06-28 07:45:00|5109.9|5089.9|5111.8|5091.8|5113.6|5093.6|5109.8|5089.8|0
1624866600000|2021-06-28 07:50:00|5111.7|5091.7|5108.1|5088.1|5112|5092|5107.1|5087.1|0
1624866900000|2021-06-28 07:55:00|5108.5|5088.5|5110.9|5090.9|5111.1|5091.1|5106.8|5086.8|0
1624867200000|2021-06-28 08:00:00|5110.7|5090.7|5111.5|5091.5|5113.2|5093.2|5110.1|5090.1|0
1624867500000|2021-06-28 08:05:00|5111.2|5091.2|5105.5|5085.5|5111.2|5091.2|5105.3|5085.3|0
1624867800000|2021-06-28 08:10:00|5105.7|5085.7|5105.8|5085.8|5106|5086|5101.5|5081.5|0
1624868100000|2021-06-28 08:15:00|5105.3|5085.3|5103.2|5083.2|5105.3|5085.3|5103.2|5083.2|0
1624868400000|2021-06-28 08:20:00|5103|5083|5097.5|5077.5|5103.2|5083.2|5096.8|5076.8|0
1624868700000|2021-06-28 08:25:00|5097.6|5077.6|5098.8|5078.8|5099.2|5079.2|5097.1|5077.1|0
1624869000000|2021-06-28 08:30:00|5098.7|5078.7|5108.2|5088.2|5108.2|5088.2|5098|5078|0
1624869300000|2021-06-28 08:35:00|5108.1|5088.1|5105|5085|5108.1|5088.1|5104.3|5084.3|0
1624869600000|2021-06-28 08:40:00|5104.9|5084.9|5104.3|5084.3|5105|5085|5102.5|5082.5|0
1624869900000|2021-06-28 08:45:00|5104.4|5084.4|5104.7|5084.7|5104.8|5084.8|5103.6|5083.6|0
1624870200000|2021-06-28 08:50:00|5104.3|5084.3|5104.1|5084.1|5104.7|5084.7|5102.2|5082.2|0
1624870500000|2021-06-28 08:55:00|5104|5084|5107.4|5087.4|5107.4|5087.4|5103.7|5083.7|0
1624870800000|2021-06-28 09:00:00|5107.6|5087.6|5110.8|5090.8|5111.1|5091.1|5107.5|5087.5|0
1624871100000|2021-06-28 09:05:00|5111|5091|5106.2|5086.2|5111.1|5091.1|5106.1|5086.1|0
1624871400000|2021-06-28 09:10:00|5105.8|5085.8|5108.5|5088.5|5108.5|5088.5|5103.3|5083.3|0
1624871700000|2021-06-28 09:15:00|5108.8|5088.8|5108.2|5088.2|5109|5089|5106.8|5086.8|0
1624872000000|2021-06-28 09:20:00|5108|5088|5106.9|5086.9|5108|5088|5106.4|5086.4|0
1624872300000|2021-06-28 09:25:00|5108.2|5088.2|5109.1|5089.1|5109.2|5089.2|5105.7|5085.7|0
1624872600000|2021-06-28 09:30:00|5109|5089|5111.7|5091.7|5111.7|5091.7|5108.6|5088.6|0
1624872900000|2021-06-28 09:35:00|5111.6|5091.6|5111.6|5091.6|5112.3|5092.3|5111.3|5091.3|0
1624873200000|2021-06-28 09:40:00|5111.7|5091.7|5115.9|5095.9|5116.5|5096.5|5111.7|5091.7|0
1624873500000|2021-06-28 09:45:00|5115.8|5095.8|5112.8|5092.8|5116|5096|5111.4|5091.4|0
1624873800000|2021-06-28 09:50:00|5112.6|5092.6|5113.9|5093.9|5114.3|5094.3|5112.6|5092.6|0
1624874100000|2021-06-28 09:55:00|5113.7|5093.7|5112.9|5092.9|5114.6|5094.6|5112.5|5092.5|0
1624874400000|2021-06-28 10:00:00|5112.8|5092.8|5111.8|5091.8|5113.5|5093.5|5111.8|5091.8|0
1624874700000|2021-06-28 10:05:00|5111.7|5091.7|5111.6|5091.6|5112.1|5092.1|5110.1|5090.1|0
1624875000000|2021-06-28 10:10:00|5110.9|5090.9|5109.1|5089.1|5110.9|5090.9|5108.9|5088.9|0
1624875300000|2021-06-28 10:15:00|5108.9|5088.9|5103.5|5083.5|5108.9|5088.9|5103.5|5083.5|0
1624875600000|2021-06-28 10:20:00|5103.6|5083.6|5100.8|5080.8|5103.6|5083.6|5100.6|5080.6|0
1624875900000|2021-06-28 10:25:00|5100.9|5080.9|5102.5|5082.5|5102.5|5082.5|5100|5080|0
1624876200000|2021-06-28 10:30:00|5102.2|5082.2|5101.9|5081.9|5102.2|5082.2|5099|5079|0
1624876500000|2021-06-28 10:35:00|5101.8|5081.8|5101.9|5081.9|5102.2|5082.2|5101|5081|0
1624876800000|2021-06-28 10:40:00|5102|5082|5102.8|5082.8|5103.1|5083.1|5102|5082|0
1624877100000|2021-06-28 10:45:00|5102.7|5082.7|5101.4|5081.4|5103.1|5083.1|5101.4|5081.4|0
1624877400000|2021-06-28 10:50:00|5101.2|5081.2|5101.9|5081.9|5102.7|5082.7|5101|5081|0
1624877700000|2021-06-28 10:55:00|5101.7|5081.7|5100.9|5080.9|5103.3|5083.3|5100.9|5080.9|0
1624878000000|2021-06-28 11:00:00|5101.1|5081.1|5099.2|5079.2|5101.2|5081.2|5098.6|5078.6|0
1624878300000|2021-06-28 11:05:00|5098.9|5078.9|5095.5|5075.5|5099.4|5079.4|5095.4|5075.4|0
1624878600000|2021-06-28 11:10:00|5095.7|5075.7|5095.8|5075.8|5096.2|5076.2|5094.8|5074.8|0
1624878900000|2021-06-28 11:15:00|5095.9|5075.9|5100.4|5080.4|5100.4|5080.4|5095.9|5075.9|0
1624879200000|2021-06-28 11:20:00|5100.5|5080.5|5105.1|5085.1|5105.5|5085.5|5100.5|5080.5|0
1624879500000|2021-06-28 11:25:00|5105|5085|5107.1|5087.1|5107.9|5087.9|5105|5085|0
1624879800000|2021-06-28 11:30:00|5107.2|5087.2|5109.5|5089.5|5109.7|5089.7|5107.2|5087.2|0
1624880100000|2021-06-28 11:35:00|5109.6|5089.6|5114.8|5094.8|5115.2|5095.2|5109.4|5089.4|0
1624880400000|2021-06-28 11:40:00|5115.1|5095.1|5111.5|5091.5|5115.2|5095.2|5111.3|5091.3|0
1624880700000|2021-06-28 11:45:00|5111.8|5091.8|5115|5095|5115|5095|5111.6|5091.6|0
1624881000000|2021-06-28 11:50:00|5115.1|5095.1|5115.5|5095.5|5116.4|5096.4|5115.1|5095.1|0
1624881300000|2021-06-28 11:55:00|5115.6|5095.6|5113.9|5093.9|5115.9|5095.9|5113.3|5093.3|0
1624881600000|2021-06-28 12:00:00|5114.1|5094.1|5112.8|5092.8|5114.1|5094.1|5112.2|5092.2|0
1624881900000|2021-06-28 12:05:00|5112.9|5092.9|5110.3|5090.3|5113.2|5093.2|5110|5090|0
1624882200000|2021-06-28 12:10:00|5110.6|5090.6|5111.4|5091.4|5111.7|5091.7|5110.6|5090.6|0
1624882500000|2021-06-28 12:15:00|5111.5|5091.5|5110.5|5090.5|5112.2|5092.2|5110.4|5090.4|0
1624882800000|2021-06-28 12:20:00|5110.6|5090.6|5110.3|5090.3|5110.7|5090.7|5109.5|5089.5|0
1624883100000|2021-06-28 12:25:00|5110.4|5090.4|5111.2|5091.2|5111.4|5091.4|5110.1|5090.1|0
1624883400000|2021-06-28 12:30:00|5111.1|5091.1|5113.7|5093.7|5113.9|5093.9|5111.1|5091.1|0
1624883700000|2021-06-28 12:35:00|5113.6|5093.6|5115.2|5095.2|5115.4|5095.4|5113.6|5093.6|0
1624884000000|2021-06-28 12:40:00|5115.4|5095.4|5115.2|5095.2|5115.6|5095.6|5114.9|5094.9|0
1624884300000|2021-06-28 12:45:00|5115.3|5095.3|5120.6|5100.6|5120.8|5100.8|5115.3|5095.3|0
1624884600000|2021-06-28 12:50:00|5120.8|5100.8|5122.6|5102.6|5122.6|5102.6|5119.6|5099.6|0
1624884900000|2021-06-28 12:55:00|5122.8|5102.8|5122.9|5102.9|5124.3|5104.3|5122.3|5102.3|0
1624885200000|2021-06-28 13:00:00|5122.8|5102.8|5124.6|5104.6|5125.1|5105.1|5122.3|5102.3|0
1624885500000|2021-06-28 13:05:00|5124.5|5104.5|5122.5|5102.5|5124.5|5104.5|5122.5|5102.5|0
1624885800000|2021-06-28 13:10:00|5122.2|5102.2|5120.9|5100.9|5123.2|5103.2|5120.7|5100.7|0
1624886100000|2021-06-28 13:15:00|5120.7|5100.7|5121.9|5101.9|5122.8|5102.8|5120.7|5100.7|0
1624886400000|2021-06-28 13:20:00|5121.7|5101.7|5121.9|5101.9|5121.9|5101.9|5121.1|5101.1|0
1624886700000|2021-06-28 13:25:00|5122|5102|5119.8|5099.8|5122.9|5102.9|5119.8|5099.8|0
1624887000000|2021-06-28 13:30:00|5119.6|5099.6|5113.5|5093.5|5120.2|5100.2|5111.9|5091.9|0
1624887300000|2021-06-28 13:35:00|5113.7|5093.7|5113.9|5093.9|5114.1|5094.1|5112.1|5092.1|0
1624887600000|2021-06-28 13:40:00|5114.2|5094.2|5113.2|5093.2|5114.4|5094.4|5110.8|5090.8|0
1624887900000|2021-06-28 13:45:00|5113.3|5093.3|5108|5088|5113.3|5093.3|5107.8|5087.8|0
1624888200000|2021-06-28 13:50:00|5107.9|5087.9|5111.8|5091.8|5112.4|5092.4|5107.9|5087.9|0
1624888500000|2021-06-28 13:55:00|5112|5092|5112|5092|5114.5|5094.5|5111|5091|0
1624888800000|2021-06-28 14:00:00|5111.9|5091.9|5107.7|5087.7|5111.9|5091.9|5107.2|5087.2|0
1624889100000|2021-06-28 14:05:00|5107.8|5087.8|5103|5083|5107.8|5087.8|5102.1|5082.1|0
1624889400000|2021-06-28 14:10:00|5103.3|5083.3|5102.1|5082.1|5103.3|5083.3|5100.6|5080.6|0
1624889700000|2021-06-28 14:15:00|5102.2|5082.2|5102.9|5082.9|5103.1|5083.1|5101.4|5081.4|0
1624890000000|2021-06-28 14:20:00|5102.8|5082.8|5095.3|5075.3|5102.9|5082.9|5094.7|5074.7|0
1624890300000|2021-06-28 14:25:00|5095.6|5075.6|5098.1|5078.1|5098.7|5078.7|5095.3|5075.3|0
1624890600000|2021-06-28 14:30:00|5098.2|5078.2|5098.5|5078.5|5098.8|5078.8|5096.2|5076.2|0
1624890900000|2021-06-28 14:35:00|5098.4|5078.4|5098.1|5078.1|5100|5080|5097|5077|0
1624891200000|2021-06-28 14:40:00|5098|5078|5097.9|5077.9|5098.6|5078.6|5097.4|5077.4|0
1624891500000|2021-06-28 14:45:00|5097.8|5077.8|5100.7|5080.7|5101|5081|5096.7|5076.7|0
1624891800000|2021-06-28 14:50:00|5100.9|5080.9|5102|5082|5102.5|5082.5|5100.8|5080.8|0
1624892100000|2021-06-28 14:55:00|5101.9|5081.9|5102.4|5082.4|5103.8|5083.8|5101.9|5081.9|0
1624892400000|2021-06-28 15:00:00|5102.2|5082.2|5102.5|5082.5|5102.9|5082.9|5101.3|5081.3|0
1624892700000|2021-06-28 15:05:00|5102.4|5082.4|5102.3|5082.3|5103.9|5083.9|5102|5082|0
1624893000000|2021-06-28 15:10:00|5102.2|5082.2|5102.2|5082.2|5102.7|5082.7|5101.1|5081.1|0
1624893300000|2021-06-28 15:15:00|5101.8|5081.8|5097.8|5077.8|5101.9|5081.9|5096.7|5076.7|0
1624893600000|2021-06-28 15:20:00|5098.1|5078.1|5095.2|5075.2|5098.4|5078.4|5095|5075|0
1624893900000|2021-06-28 15:25:00|5095|5075|5093.8|5073.8|5095.3|5075.3|5092.6|5072.6|0
1624894200000|2021-06-28 15:30:00|5107.3|5057.3|5108.2|5058.2|5108.4|5058.4|5104.8|5054.8|0
1624894500000|2021-06-28 15:35:00|5107.8|5057.8|5110.2|5060.2|5111.4|5061.4|5106.1|5056.1|0
1624894800000|2021-06-28 15:40:00|5110.1|5060.1|5110.3|5060.3|5110.8|5060.8|5108.4|5058.4|0
1624895100000|2021-06-28 15:45:00|5110.5|5060.5|5111.5|5061.5|5111.5|5061.5|5110.2|5060.2|0
1624895400000|2021-06-28 15:50:00|5111.4|5061.4|5112.6|5062.6|5112.6|5062.6|5110.9|5060.9|0
1624895700000|2021-06-28 15:55:00|5112.8|5062.8|5114.5|5064.5|5115.1|5065.1|5112.8|5062.8|0
1624896000000|2021-06-28 16:00:00|5114.2|5064.2|5116.2|5066.2|5116.3|5066.3|5113.8|5063.8|0
1624896300000|2021-06-28 16:05:00|5116.3|5066.3|5115.7|5065.7|5116.3|5066.3|5115|5065|0
1624896600000|2021-06-28 16:10:00|5115.6|5065.6|5115.1|5065.1|5116.9|5066.9|5114.5|5064.5|0
1624896900000|2021-06-28 16:15:00|5115|5065|5115|5065|5116.2|5066.2|5113.8|5063.8|0
1624897200000|2021-06-28 16:20:00|5114.8|5064.8|5114.7|5064.7|5114.8|5064.8|5113.2|5063.2|0
1624897500000|2021-06-28 16:25:00|5114.8|5064.8|5113.8|5063.8|5115|5065|5113.1|5063.1|0
1624897800000|2021-06-28 16:30:00|5113.7|5063.7|5114.4|5064.4|5114.4|5064.4|5113.1|5063.1|0
1624898100000|2021-06-28 16:35:00|5114.5|5064.5|5113.7|5063.7|5115|5065|5113.7|5063.7|0
1624898400000|2021-06-28 16:40:00|5113.1|5063.1|5113.7|5063.7|5113.7|5063.7|5113.1|5063.1|0
1624898700000|2021-06-28 16:45:00|5113.5|5063.5|5114.3|5064.3|5114.3|5064.3|5113.1|5063.1|0
1624899000000|2021-06-28 16:50:00|5114.1|5064.1|5113.4|5063.4|5114.3|5064.3|5113.1|5063.1|0
1624899300000|2021-06-28 16:55:00|5113.3|5063.3|5113|5063|5114.3|5064.3|5113|5063|0
1624899600000|2021-06-28 17:00:00|5113.1|5063.1|5112.4|5062.4|5113.7|5063.7|5111.8|5061.8|0
1624899900000|2021-06-28 17:05:00|5112.7|5062.7|5111.8|5061.8|5113|5063|5111.8|5061.8|0
1624900200000|2021-06-28 17:10:00|5111.6|5061.6|5110|5060|5111.6|5061.6|5109.4|5059.4|0
1624900500000|2021-06-28 17:15:00|5110.1|5060.1|5111.8|5061.8|5111.8|5061.8|5110.1|5060.1|0
1624900800000|2021-06-28 17:20:00|5112|5062|5111.8|5061.8|5113.9|5063.9|5111.8|5061.8|0
1624901100000|2021-06-28 17:25:00|5112|5062|5110|5060|5112.4|5062.4|5110|5060|0
1624901400000|2021-06-28 17:30:00|5110.6|5060.6|5111.2|5061.2|5111.8|5061.8|5110.5|5060.5|0
1624901700000|2021-06-28 17:35:00|5111.8|5061.8|5113|5063|5113.6|5063.6|5111.5|5061.5|0
1624902000000|2021-06-28 17:40:00|5113.3|5063.3|5113.7|5063.7|5114.3|5064.3|5113|5063|0
1624902300000|2021-06-28 17:45:00|5113.8|5063.8|5115.5|5065.5|5115.8|5065.8|5113.8|5063.8|0
1624902600000|2021-06-28 17:50:00|5115.7|5065.7|5116.1|5066.1|5116.2|5066.2|5115.5|5065.5|0
1624902900000|2021-06-28 17:55:00|5115.9|5065.9|5116.8|5066.8|5117.4|5067.4|5115.5|5065.5|0
1624903200000|2021-06-28 18:00:00|5116.5|5066.5|5118.2|5068.2|5119.3|5069.3|5116.2|5066.2|0
1624903500000|2021-06-28 18:05:00|5118|5068|5118.3|5068.3|5118.6|5068.6|5117.4|5067.4|0
1624903800000|2021-06-28 18:10:00|5118.2|5068.2|5119.2|5069.2|5119.2|5069.2|5118|5068|0
1624904100000|2021-06-28 18:15:00|5119.4|5069.4|5119.5|5069.5|5119.8|5069.8|5119.2|5069.2|0
1624904400000|2021-06-28 18:20:00|5119.6|5069.6|5119.3|5069.3|5119.9|5069.9|5118.6|5068.6|0
1624904700000|2021-06-28 18:25:00|5119.2|5069.2|5118.7|5068.7|5119.2|5069.2|5118|5068|0
1624905000000|2021-06-28 18:30:00|5118.6|5068.6|5118.7|5068.7|5119|5069|5118.3|5068.3|0
1624905300000|2021-06-28 18:35:00|5118.5|5068.5|5118.7|5068.7|5119.3|5069.3|5118.1|5068.1|0
1624905600000|2021-06-28 18:40:00|5118.9|5068.9|5119.3|5069.3|5119.9|5069.9|5118.7|5068.7|0
1624905900000|2021-06-28 18:45:00|5119.2|5069.2|5118.7|5068.7|5119.3|5069.3|5118.7|5068.7|0
1624906200000|2021-06-28 18:50:00|5118.8|5068.8|5119.4|5069.4|5120|5070|5118.8|5068.8|0
1624906500000|2021-06-28 18:55:00|5119.6|5069.6|5120|5070|5120.6|5070.6|5119.3|5069.3|0
1624906800000|2021-06-28 19:00:00|5120.1|5070.1|5120.1|5070.1|5120.6|5070.6|5119.4|5069.4|0
1624907100000|2021-06-28 19:05:00|5119.5|5069.5|5117.9|5067.9|5120.1|5070.1|5117.6|5067.6|0
1624907400000|2021-06-28 19:10:00|5118|5068|5117.1|5067.1|5118.2|5068.2|5116.1|5066.1|0
1624907700000|2021-06-28 19:15:00|5117|5067|5117.1|5067.1|5117.2|5067.2|5116.4|5066.4|0
1624908000000|2021-06-28 19:20:00|5116.9|5066.9|5116.6|5066.6|5117.2|5067.2|5116|5066|0
1624908300000|2021-06-28 19:25:00|5116.7|5066.7|5117.2|5067.2|5118.4|5068.4|5116.6|5066.6|0
1624908600000|2021-06-28 19:30:00|5117.5|5067.5|5117.9|5067.9|5117.9|5067.9|5117.2|5067.2|0
1624908900000|2021-06-28 19:35:00|5117.8|5067.8|5117.9|5067.9|5118.5|5068.5|5117.2|5067.2|0
1624909200000|2021-06-28 19:40:00|5118.1|5068.1|5119|5069|5119.1|5069.1|5118.1|5068.1|0
1624909500000|2021-06-28 19:45:00|5118.8|5068.8|5117.8|5067.8|5118.8|5068.8|5117.2|5067.2|0
1624909800000|2021-06-28 19:50:00|5117.9|5067.9|5119.2|5069.2|5119.8|5069.8|5117.9|5067.9|0
1624910100000|2021-06-28 19:55:00|5118.6|5068.6|5118.5|5068.5|5119.2|5069.2|5116.4|5066.4|0
1624910400000|2021-06-28 20:00:00|5118.2|5068.2|5117.2|5067.2|5118.5|5068.5|5116.9|5066.9|0
1624910700000|2021-06-28 20:05:00|5116.9|5066.9|5117.7|5067.7|5117.7|5067.7|5116.6|5066.6|0
1624911000000|2021-06-28 20:10:00|5117.9|5067.9|5118.3|5068.3|5118.7|5068.7|5117.7|5067.7|0
1624911300000|2021-06-28 20:15:00|5118.7|5068.7|5118.3|5068.3|5118.9|5068.9|5118.1|5068.1|0
1624911600000|2021-06-28 20:20:00|5118.7|5068.7|5118.9|5068.9|5118.9|5068.9|5118.3|5068.3|0
1624911900000|2021-06-28 20:25:00|5118.7|5068.7|5118.3|5068.3|5118.9|5068.9|5118.3|5068.3|0
1624912200000|2021-06-28 20:30:00|5118.7|5068.7|5118.9|5068.9|5119.2|5069.2|5118.3|5068.3|0
1624912500000|2021-06-28 20:35:00|5119.2|5069.2|5119.9|5069.9|5119.9|5069.9|5119.2|5069.2|0
1624912800000|2021-06-28 20:40:00|5119.7|5069.7|5119.7|5069.7|5119.9|5069.9|5119.2|5069.2|0
1624913100000|2021-06-28 20:45:00|5119.9|5069.9|5118.9|5068.9|5119.9|5069.9|5118.9|5068.9|0
1624913400000|2021-06-28 20:50:00|5119.2|5069.2|5118.9|5068.9|5119.2|5069.2|5118.1|5068.1|0
1624913700000|2021-06-28 20:55:00|5118.7|5068.7|5119.3|5069.3|5119.7|5069.7|5118.7|5068.7|0
1624914000000|2021-06-28 21:00:00|5119.4|5069.4|5119.3|5069.3|5119.4|5069.4|5119.3|5069.3|0
1624914300000|2021-06-28 21:05:00|5119.2|5069.2|5119.2|5069.2|5119.3|5069.3|5119.2|5069.2|0
1624914600000|2021-06-28 21:10:00|5119.3|5069.3|5119.4|5069.4|5119.6|5069.6|5119.3|5069.3|0
1624914900000|2021-06-28 21:15:00|5119.5|5069.5|5119.4|5069.4|5119.5|5069.5|5119.4|5069.4|0
1624915500000|2021-06-28 21:25:00|5119.5|5069.5|5119.5|5069.5|5119.5|5069.5|5119.5|5069.5|0
1624915800000|2021-06-28 21:30:00|5119.4|5069.4|5119.5|5069.5|5119.5|5069.5|5119.4|5069.4|0
1624916100000|2021-06-28 21:35:00|5119.4|5069.4|5119.5|5069.5|5119.5|5069.5|5119.4|5069.4|0
1624916400000|2021-06-28 21:40:00|5119.6|5069.6|5119.6|5069.6|5119.8|5069.8|5119.6|5069.6|0
1624916700000|2021-06-28 21:45:00|5119.4|5069.4|5119.4|5069.4|5119.4|5069.4|5119.3|5069.3|0
1624917300000|2021-06-28 21:55:00|5119.3|5069.3|5119.4|5069.4|5119.4|5069.4|5119.3|5069.3|0
1624917600000|2021-06-28 22:00:00|5119.3|5069.3|5116.1|5066.1|5119.3|5069.3|5115.3|5065.3|0
1624917900000|2021-06-28 22:05:00|5116.2|5066.2|5115.3|5065.3|5116.3|5066.3|5115.3|5065.3|0
1624918200000|2021-06-28 22:10:00|5115.6|5065.6|5115.8|5065.8|5116.1|5066.1|5115.3|5065.3|0
1624918500000|2021-06-28 22:15:00|5116.1|5066.1|5116.1|5066.1|5116.1|5066.1|5115.8|5065.8|0
1624918800000|2021-06-28 22:20:00|5116.2|5066.2|5115.6|5065.6|5116.3|5066.3|5115.6|5065.6|0
1624919100000|2021-06-28 22:25:00|5115.4|5065.4|5115.6|5065.6|5115.8|5065.8|5115.4|5065.4|0
1624919400000|2021-06-28 22:30:00|5115.4|5065.4|5115.8|5065.8|5115.8|5065.8|5115.3|5065.3|0
1624919700000|2021-06-28 22:35:00|5115.9|5065.9|5115.8|5065.8|5116.3|5066.3|5115.8|5065.8|0
1624920000000|2021-06-28 22:40:00|5115.9|5065.9|5116.1|5066.1|5116.1|5066.1|5115.9|5065.9|0
1624920300000|2021-06-28 22:45:00|5116.2|5066.2|5115.8|5065.8|5116.3|5066.3|5115.8|5065.8|0
1624920600000|2021-06-28 22:50:00|5115.7|5065.7|5115.3|5065.3|5115.8|5065.8|5115.3|5065.3|0
1624920900000|2021-06-28 22:55:00|5115.4|5065.4|5115.6|5065.6|5115.6|5065.6|5115.2|5065.2|0
1624921200000|2021-06-28 23:00:00|5115.8|5065.8|5115.7|5065.7|5115.8|5065.8|5115.1|5065.1|0
1624921500000|2021-06-28 23:05:00|5115.6|5065.6|5115.3|5065.3|5115.6|5065.6|5115.1|5065.1|0
1624921800000|2021-06-28 23:10:00|5115.6|5065.6|5115.8|5065.8|5116.1|5066.1|5115.6|5065.6|0
1624922100000|2021-06-28 23:15:00|5115.7|5065.7|5116.3|5066.3|5116.3|5066.3|5115.6|5065.6|0
1624922400000|2021-06-28 23:20:00|5116.1|5066.1|5116.3|5066.3|5116.6|5066.6|5116.1|5066.1|0
1624922700000|2021-06-28 23:25:00|5116.1|5066.1|5115.6|5065.6|5116.3|5066.3|5115.6|5065.6|0
1624923000000|2021-06-28 23:30:00|5115.4|5065.4|5115.6|5065.6|5115.8|5065.8|5115.1|5065.1|0
1624923300000|2021-06-28 23:35:00|5115.4|5065.4|5115.1|5065.1|5115.4|5065.4|5115.1|5065.1|0
1624923600000|2021-06-28 23:40:00|5115.2|5065.2|5115|5065|5115.6|5065.6|5114.7|5064.7|0
1624923900000|2021-06-28 23:45:00|5114.7|5064.7|5115.6|5065.6|5115.6|5065.6|5114.4|5064.4|0
1624924200000|2021-06-28 23:50:00|5115.5|5065.5|5115.1|5065.1|5115.6|5065.6|5114.7|5064.7|0
1624924500000|2021-06-28 23:55:00|5115|5065|5115.3|5065.3|5115.3|5065.3|5114.6|5064.6|0
1624924800000|2021-06-29 00:00:00|5115.1|5065.1|5112.6|5062.6|5115.3|5065.3|5112.1|5062.1|0
1624925100000|2021-06-29 00:05:00|5112.5|5062.5|5112.8|5062.8|5113.7|5063.7|5112.1|5062.1|0
1624925400000|2021-06-29 00:10:00|5113|5063|5113.7|5063.7|5113.7|5063.7|5112.8|5062.8|0
1624925700000|2021-06-29 00:15:00|5113.6|5063.6|5113.3|5063.3|5113.7|5063.7|5110.1|5060.1|0
1624926000000|2021-06-29 00:20:00|5113.2|5063.2|5113.1|5063.1|5114.3|5064.3|5113.1|5063.1|0
1624926300000|2021-06-29 00:25:00|5112.9|5062.9|5113.7|5063.7|5113.7|5063.7|5111.9|5061.9|0
1624926600000|2021-06-29 00:30:00|5113.5|5063.5|5115.7|5065.7|5116.1|5066.1|5112.5|5062.5|0
1624926900000|2021-06-29 00:35:00|5115.8|5065.8|5113.9|5063.9|5116|5066|5113.6|5063.6|0
1624927200000|2021-06-29 00:40:00|5113.8|5063.8|5113.9|5063.9|5114.3|5064.3|5113.1|5063.1|0
1624927500000|2021-06-29 00:45:00|5113.8|5063.8|5112.5|5062.5|5114.8|5064.8|5112.5|5062.5|0
1624927800000|2021-06-29 00:50:00|5112.6|5062.6|5113.3|5063.3|5113.7|5063.7|5111.6|5061.6|0
1624928100000|2021-06-29 00:55:00|5113.4|5063.4|5112.7|5062.7|5113.7|5063.7|5111.3|5061.3|0
1624928400000|2021-06-29 01:00:00|5112.6|5062.6|5112.1|5062.1|5112.6|5062.6|5111.3|5061.3|0
1624928700000|2021-06-29 01:05:00|5112|5062|5111.3|5061.3|5112.7|5062.7|5111.3|5061.3|0
1624929000000|2021-06-29 01:10:00|5111|5061|5109.4|5059.4|5111|5061|5109.4|5059.4|0
1624929300000|2021-06-29 01:15:00|5109.5|5059.5|5112.2|5062.2|5112.8|5062.8|5108.8|5058.8|0
1624929600000|2021-06-29 01:20:00|5112|5062|5111.6|5061.6|5112.5|5062.5|5110.7|5060.7|0
1624929900000|2021-06-29 01:25:00|5111.5|5061.5|5112.2|5062.2|5113.1|5063.1|5111.3|5061.3|0
1624930200000|2021-06-29 01:30:00|5112.1|5062.1|5110.1|5060.1|5112.1|5062.1|5110.1|5060.1|0
1624930500000|2021-06-29 01:35:00|5110.2|5060.2|5110.1|5060.1|5110.3|5060.3|5108.8|5058.8|0
1624930800000|2021-06-29 01:40:00|5110|5060|5110.9|5060.9|5111.5|5061.5|5109.4|5059.4|0
1624931100000|2021-06-29 01:45:00|5110.7|5060.7|5107.8|5057.8|5111.2|5061.2|5107.6|5057.6|0
1624931400000|2021-06-29 01:50:00|5107.7|5057.7|5109.1|5059.1|5109.4|5059.4|5107|5057|0
1624931700000|2021-06-29 01:55:00|5108.9|5058.9|5108.9|5058.9|5108.9|5058.9|5107.6|5057.6|0
1624932000000|2021-06-29 02:00:00|5108.6|5058.6|5108.3|5058.3|5109.4|5059.4|5107.7|5057.7|0
1624932300000|2021-06-29 02:05:00|5108.5|5058.5|5108.8|5058.8|5110|5060|5107.9|5057.9|0
1624932600000|2021-06-29 02:10:00|5109|5059|5109.4|5059.4|5109.4|5059.4|5108.2|5058.2|0
1624932900000|2021-06-29 02:15:00|5109.2|5059.2|5108.8|5058.8|5109.2|5059.2|5108.2|5058.2|0
1624933200000|2021-06-29 02:20:00|5108.6|5058.6|5109.4|5059.4|5109.4|5059.4|5108.2|5058.2|0
1624933500000|2021-06-29 02:25:00|5109.3|5059.3|5108.8|5058.8|5109.4|5059.4|5108.8|5058.8|0
1624933800000|2021-06-29 02:30:00|5108.2|5058.2|5108.2|5058.2|5110.6|5060.6|5107.6|5057.6|0
1624934100000|2021-06-29 02:35:00|5108.4|5058.4|5108.8|5058.8|5108.8|5058.8|5108.2|5058.2|0
1624934400000|2021-06-29 02:40:00|5108.6|5058.6|5108.8|5058.8|5110|5060|5107.6|5057.6|0
1624934700000|2021-06-29 02:45:00|5109.4|5059.4|5110.3|5060.3|5110.3|5060.3|5108.8|5058.8|0
1624935000000|2021-06-29 02:50:00|5110|5060|5110|5060|5110.3|5060.3|5110|5060|0
1624935300000|2021-06-29 02:55:00|5109.8|5059.8|5110|5060|5110.6|5060.6|5109.4|5059.4|0
1624935600000|2021-06-29 03:00:00|5110.1|5060.1|5110|5060|5110.6|5060.6|5109.4|5059.4|0
1624935900000|2021-06-29 03:05:00|5109.9|5059.9|5108.8|5058.8|5110|5060|5108.2|5058.2|0
1624936200000|2021-06-29 03:10:00|5108.7|5058.7|5109.7|5059.7|5109.7|5059.7|5108.2|5058.2|0
1624936500000|2021-06-29 03:15:00|5109.6|5059.6|5110|5060|5110|5060|5109.4|5059.4|0
1624936800000|2021-06-29 03:20:00|5110.2|5060.2|5109.4|5059.4|5110.6|5060.6|5108.8|5058.8|0
1624937100000|2021-06-29 03:25:00|5109.5|5059.5|5109.4|5059.4|5109.7|5059.7|5108.8|5058.8|0
1624937400000|2021-06-29 03:30:00|5109.5|5059.5|5110|5060|5110.6|5060.6|5108.8|5058.8|0
1624937700000|2021-06-29 03:35:00|5109.7|5059.7|5107.6|5057.6|5110|5060|5107.6|5057.6|0
1624938000000|2021-06-29 03:40:00|5107.8|5057.8|5107.9|5057.9|5108.2|5058.2|5107.6|5057.6|0
1624938300000|2021-06-29 03:45:00|5108|5058|5109.7|5059.7|5110|5060|5107.6|5057.6|0
1624938600000|2021-06-29 03:50:00|5109.8|5059.8|5108.2|5058.2|5110|5060|5108.2|5058.2|0
1624938900000|2021-06-29 03:55:00|5108|5058|5109.1|5059.1|5109.4|5059.4|5107.6|5057.6|0
1624939200000|2021-06-29 04:00:00|5109.2|5059.2|5110.9|5060.9|5110.9|5060.9|5108.2|5058.2|0
1624939500000|2021-06-29 04:05:00|5110.8|5060.8|5111.8|5061.8|5111.8|5061.8|5110.3|5060.3|0
1624939800000|2021-06-29 04:10:00|5111.7|5061.7|5111.5|5061.5|5111.8|5061.8|5110.9|5060.9|0
1624940100000|2021-06-29 04:15:00|5111.4|5061.4|5114.5|5064.5|5114.8|5064.8|5111.3|5061.3|0
1624940400000|2021-06-29 04:20:00|5114.4|5064.4|5112.4|5062.4|5114.5|5064.5|5112.4|5062.4|0
1624940700000|2021-06-29 04:25:00|5112.5|5062.5|5111.8|5061.8|5112.7|5062.7|5111.8|5061.8|0
1624941000000|2021-06-29 04:30:00|5111.6|5061.6|5110.6|5060.6|5111.6|5061.6|5110.6|5060.6|0
1624941300000|2021-06-29 04:35:00|5110.4|5060.4|5111.2|5061.2|5111.2|5061.2|5110|5060|0
1624941600000|2021-06-29 04:40:00|5111.5|5061.5|5111.9|5061.9|5112.1|5062.1|5110.7|5060.7|0
1624941900000|2021-06-29 04:45:00|5111.8|5061.8|5112.1|5062.1|5113.1|5063.1|5111.5|5061.5|0
1624942200000|2021-06-29 04:50:00|5112.2|5062.2|5112.5|5062.5|5112.7|5062.7|5112.1|5062.1|0
1624942500000|2021-06-29 04:55:00|5112.2|5062.2|5111.9|5061.9|5112.2|5062.2|5111.3|5061.3|0
1624942800000|2021-06-29 05:00:00|5112.1|5062.1|5112.5|5062.5|5113.1|5063.1|5111.9|5061.9|0
1624943100000|2021-06-29 05:05:00|5112.6|5062.6|5111.9|5061.9|5113.1|5063.1|5111.3|5061.3|0
1624943400000|2021-06-29 05:10:00|5112.1|5062.1|5112.7|5062.7|5113.9|5063.9|5111.9|5061.9|0
1624943700000|2021-06-29 05:15:00|5112.9|5062.9|5113|5063|5113.9|5063.9|5112.5|5062.5|0
1624944000000|2021-06-29 05:20:00|5112.7|5062.7|5114.2|5064.2|5114.2|5064.2|5111.4|5061.4|0
1624944300000|2021-06-29 05:25:00|5114.1|5064.1|5113.8|5063.8|5114.7|5064.7|5113.6|5063.6|0
1624944600000|2021-06-29 05:30:00|5113.9|5063.9|5115.7|5065.7|5117.2|5067.2|5113.6|5063.6|0
1624944900000|2021-06-29 05:35:00|5115.8|5065.8|5116.3|5066.3|5116.6|5066.6|5114.8|5064.8|0
1624945200000|2021-06-29 05:40:00|5116.6|5066.6|5116.1|5066.1|5117.2|5067.2|5116|5066|0
1624945500000|2021-06-29 05:45:00|5116.2|5066.2|5114.3|5064.3|5117.2|5067.2|5114.3|5064.3|0
1624945800000|2021-06-29 05:50:00|5114.5|5064.5|5114.9|5064.9|5115.5|5065.5|5113.7|5063.7|0
1624946100000|2021-06-29 05:55:00|5115|5065|5115.6|5065.6|5116.2|5066.2|5114.9|5064.9|0
1624946400000|2021-06-29 06:00:00|5115.5|5065.5|5113.2|5063.2|5115.6|5065.6|5111.6|5061.6|0
1624946700000|2021-06-29 06:05:00|5113.4|5063.4|5114.4|5064.4|5115|5065|5113.4|5063.4|0
1624947000000|2021-06-29 06:10:00|5114.3|5064.3|5112.6|5062.6|5116.7|5066.7|5112.6|5062.6|0
1624947300000|2021-06-29 06:15:00|5112.8|5062.8|5114.6|5064.6|5114.9|5064.9|5111.6|5061.6|0
1624947600000|2021-06-29 06:20:00|5114.5|5064.5|5114.9|5064.9|5115|5065|5113.8|5063.8|0
1624947900000|2021-06-29 06:25:00|5115.4|5065.4|5117.3|5067.3|5117.3|5067.3|5115.4|5065.4|0
1624948200000|2021-06-29 06:30:00|5117.4|5067.4|5116.7|5066.7|5117.9|5067.9|5116.3|5066.3|0
1624948500000|2021-06-29 06:35:00|5116.9|5066.9|5116.7|5066.7|5117.9|5067.9|5116.7|5066.7|0
1624948800000|2021-06-29 06:40:00|5116.6|5066.6|5114.9|5064.9|5116.6|5066.6|5114.9|5064.9|0
1624949100000|2021-06-29 06:45:00|5115.1|5065.1|5114.3|5064.3|5116.1|5066.1|5114.3|5064.3|0
1624949400000|2021-06-29 06:50:00|5114.5|5064.5|5113.7|5063.7|5115.5|5065.5|5113.7|5063.7|0
1624949700000|2021-06-29 06:55:00|5113.5|5063.5|5108.4|5058.4|5113.5|5063.5|5107.8|5057.8|0
1624950000000|2021-06-29 07:00:00|5108.8|5058.8|5126.2|5076.2|5126.2|5076.2|5108.8|5058.8|0
1624950300000|2021-06-29 07:05:00|5125.6|5075.6|5107.7|5087.7|5132.7|5089.8|5104.9|5075.6|0
1624950600000|2021-06-29 07:10:00|5108.3|5088.3|5109|5089|5109.6|5089.6|5105.3|5085.3|0
1624950900000|2021-06-29 07:15:00|5109.1|5089.1|5111.3|5091.3|5115.1|5095.1|5109|5089|0
1624951200000|2021-06-29 07:20:00|5111.5|5091.5|5111.6|5091.6|5114.9|5094.9|5111.2|5091.2|0
1624951500000|2021-06-29 07:25:00|5114.3|5094.3|5110.5|5090.5|5114.3|5094.3|5110.3|5090.3|0
1624951800000|2021-06-29 07:30:00|5109.6|5089.6|5107.1|5087.1|5111.7|5091.7|5105.7|5085.7|0
1624952100000|2021-06-29 07:35:00|5107.2|5087.2|5108|5088|5108|5088|5103.4|5083.4|0
1624952400000|2021-06-29 07:40:00|5107.4|5087.4|5104.7|5084.7|5108.6|5088.6|5102.8|5082.8|0
1624952700000|2021-06-29 07:45:00|5104.9|5084.9|5105.5|5085.5|5107.2|5087.2|5104.6|5084.6|0
1624953000000|2021-06-29 07:50:00|5105.3|5085.3|5102|5082|5105.3|5085.3|5100.8|5080.8|0
1624953300000|2021-06-29 07:55:00|5101.9|5081.9|5104.1|5084.1|5104.1|5084.1|5100.8|5080.8|0
1624953600000|2021-06-29 08:00:00|5104.2|5084.2|5099.7|5079.7|5105.6|5085.6|5097.1|5077.1|0
1624953900000|2021-06-29 08:05:00|5099.6|5079.6|5102.2|5082.2|5102.7|5082.7|5099.1|5079.1|0
1624954200000|2021-06-29 08:10:00|5102.4|5082.4|5102.8|5082.8|5105.7|5085.7|5102.4|5082.4|0
1624954500000|2021-06-29 08:15:00|5102.4|5082.4|5097.5|5077.5|5102.5|5082.5|5096.7|5076.7|0
1624954800000|2021-06-29 08:20:00|5097.6|5077.6|5097.5|5077.5|5099.7|5079.7|5097.4|5077.4|0
1624955100000|2021-06-29 08:25:00|5097.1|5077.1|5093.8|5073.8|5097.1|5077.1|5093.8|5073.8|0
1624955400000|2021-06-29 08:30:00|5093.4|5073.4|5091.2|5071.2|5094.9|5074.9|5091.2|5071.2|0
1624955700000|2021-06-29 08:35:00|5090.7|5070.7|5086|5066|5090.7|5070.7|5086|5066|0
1624956000000|2021-06-29 08:40:00|5086.1|5066.1|5087.7|5067.7|5088.8|5068.8|5086.1|5066.1|0
1624956300000|2021-06-29 08:45:00|5087.4|5067.4|5087.9|5067.9|5088.5|5068.5|5085.6|5065.6|0
1624956600000|2021-06-29 08:50:00|5087.8|5067.8|5085.7|5065.7|5087.8|5067.8|5084.6|5064.6|0
1624956900000|2021-06-29 08:55:00|5085.8|5065.8|5085.5|5065.5|5087.4|5067.4|5083.7|5063.7|0
1624957200000|2021-06-29 09:00:00|5085.4|5065.4|5086.5|5066.5|5086.7|5066.7|5083.3|5063.3|0
1624957500000|2021-06-29 09:05:00|5086.6|5066.6|5088|5068|5088.4|5068.4|5086.6|5066.6|0
1624957800000|2021-06-29 09:10:00|5088.1|5068.1|5084.6|5064.6|5089.2|5069.2|5083.7|5063.7|0
1624958100000|2021-06-29 09:15:00|5084.5|5064.5|5087.3|5067.3|5087.4|5067.4|5084.1|5064.1|0
1624958400000|2021-06-29 09:20:00|5087.9|5067.9|5093.1|5073.1|5093.3|5073.3|5087.9|5067.9|0
1624958700000|2021-06-29 09:25:00|5092.8|5072.8|5091.3|5071.3|5094.1|5074.1|5091.1|5071.1|0
1624959000000|2021-06-29 09:30:00|5091.2|5071.2|5090|5070|5091.7|5071.7|5089.3|5069.3|0
1624959300000|2021-06-29 09:35:00|5090.1|5070.1|5084.7|5064.7|5090.1|5070.1|5084.7|5064.7|0
1624959600000|2021-06-29 09:40:00|5084.8|5064.8|5086.8|5066.8|5086.8|5066.8|5084.1|5064.1|0
1624959900000|2021-06-29 09:45:00|5087|5067|5083.4|5063.4|5088.3|5068.3|5083.4|5063.4|0
1624960200000|2021-06-29 09:50:00|5082.4|5062.4|5082.4|5062.4|5082.8|5062.8|5081.1|5061.1|0
1624960500000|2021-06-29 09:55:00|5082.3|5062.3|5082.9|5062.9|5083.4|5063.4|5081.7|5061.7|0
1624960800000|2021-06-29 10:00:00|5083|5063|5084.8|5064.8|5086.4|5066.4|5083|5063|0
1624961100000|2021-06-29 10:05:00|5084.9|5064.9|5081.6|5061.6|5084.9|5064.9|5081.6|5061.6|0
1624961400000|2021-06-29 10:10:00|5081.3|5061.3|5084|5064|5084.6|5064.6|5081.3|5061.3|0
1624961700000|2021-06-29 10:15:00|5084.2|5064.2|5088.3|5068.3|5088.4|5068.4|5084.2|5064.2|0
1624962000000|2021-06-29 10:20:00|5088.4|5068.4|5087.1|5067.1|5090|5070|5085.8|5065.8|0
1624962300000|2021-06-29 10:25:00|5086.9|5066.9|5088.9|5068.9|5089|5069|5086.2|5066.2|0
1624962600000|2021-06-29 10:30:00|5088.8|5068.8|5089.3|5069.3|5090.9|5070.9|5088.8|5068.8|0
1624962900000|2021-06-29 10:35:00|5089.4|5069.4|5085.2|5065.2|5089.4|5069.4|5084|5064|0
1624963200000|2021-06-29 10:40:00|5085.1|5065.1|5089.7|5069.7|5089.7|5069.7|5085.1|5065.1|0
1624963500000|2021-06-29 10:45:00|5089.8|5069.8|5091.4|5071.4|5091.5|5071.5|5089.3|5069.3|0
1624963800000|2021-06-29 10:50:00|5091.7|5071.7|5094|5074|5094.6|5074.6|5091.6|5071.6|0
1624964100000|2021-06-29 10:55:00|5093.4|5073.4|5094.3|5074.3|5094.3|5074.3|5092.2|5072.2|0
1624964400000|2021-06-29 11:00:00|5094.5|5074.5|5089.9|5069.9|5095|5075|5089.9|5069.9|0
1624964700000|2021-06-29 11:05:00|5089.7|5069.7|5087.9|5067.9|5090|5070|5086.5|5066.5|0
1624965000000|2021-06-29 11:10:00|5088|5068|5088.6|5068.6|5089.2|5069.2|5087.9|5067.9|0
1624965300000|2021-06-29 11:15:00|5088.5|5068.5|5089.8|5069.8|5089.9|5069.9|5088.5|5068.5|0
1624965600000|2021-06-29 11:20:00|5089.9|5069.9|5087.8|5067.8|5090.3|5070.3|5087.8|5067.8|0
1624965900000|2021-06-29 11:25:00|5087.9|5067.9|5086.8|5066.8|5088.6|5068.6|5086.8|5066.8|0
1624966200000|2021-06-29 11:30:00|5086.6|5066.6|5086.3|5066.3|5086.6|5066.6|5084.5|5064.5|0
1624966500000|2021-06-29 11:35:00|5086.2|5066.2|5088.4|5068.4|5088.8|5068.8|5085.8|5065.8|0
1624966800000|2021-06-29 11:40:00|5088.3|5068.3|5088.1|5068.1|5089.2|5069.2|5087.9|5067.9|0
1624967100000|2021-06-29 11:45:00|5088.2|5068.2|5088.8|5068.8|5089|5069|5088|5068|0
1624967400000|2021-06-29 11:50:00|5088.9|5068.9|5096.2|5076.2|5097.4|5077.4|5088.9|5068.9|0
1624967700000|2021-06-29 11:55:00|5096.3|5076.3|5097.8|5077.8|5098.3|5078.3|5095.6|5075.6|0
1624968000000|2021-06-29 12:00:00|5097.7|5077.7|5099.8|5079.8|5100|5080|5097.2|5077.2|0
1624968300000|2021-06-29 12:05:00|5099.7|5079.7|5105|5085|5105|5085|5099.7|5079.7|0
1624968600000|2021-06-29 12:10:00|5104.9|5084.9|5105.9|5085.9|5106.2|5086.2|5104.2|5084.2|0
1624968900000|2021-06-29 12:15:00|5106|5086|5108.1|5088.1|5109.6|5089.6|5106|5086|0
1624969200000|2021-06-29 12:20:00|5108.2|5088.2|5106.1|5086.1|5111.2|5091.2|5105.2|5085.2|0
1624969500000|2021-06-29 12:25:00|5106.2|5086.2|5098.5|5078.5|5106.8|5086.8|5098.4|5078.4|0
1624969800000|2021-06-29 12:30:00|5098.2|5078.2|5101.3|5081.3|5102|5082|5097.2|5077.2|0
1624970100000|2021-06-29 12:35:00|5100.8|5080.8|5102|5082|5104.1|5084.1|5100.3|5080.3|0
1624970400000|2021-06-29 12:40:00|5102.1|5082.1|5101.7|5081.7|5103.1|5083.1|5101.3|5081.3|0
1624970700000|2021-06-29 12:45:00|5101.8|5081.8|5102.4|5082.4|5102.5|5082.5|5101.1|5081.1|0
1624971000000|2021-06-29 12:50:00|5102.5|5082.5|5100.2|5080.2|5103.8|5083.8|5100.2|5080.2|0
1624971300000|2021-06-29 12:55:00|5099.9|5079.9|5096.3|5076.3|5100.1|5080.1|5096.3|5076.3|0
1624971600000|2021-06-29 13:00:00|5096.2|5076.2|5094.8|5074.8|5096.6|5076.6|5094.6|5074.6|0
1624971900000|2021-06-29 13:05:00|5094.6|5074.6|5092.2|5072.2|5094.8|5074.8|5090.5|5070.5|0
1624972200000|2021-06-29 13:10:00|5092.1|5072.1|5096.1|5076.1|5096.7|5076.7|5092.1|5072.1|0
1624972500000|2021-06-29 13:15:00|5095.9|5075.9|5098.4|5078.4|5098.6|5078.6|5095.5|5075.5|0
1624972800000|2021-06-29 13:20:00|5098.5|5078.5|5100|5080|5100.2|5080.2|5097.5|5077.5|0
1624973100000|2021-06-29 13:25:00|5100.1|5080.1|5101|5081|5101.1|5081.1|5099.1|5079.1|0
1624973400000|2021-06-29 13:30:00|5100.9|5080.9|5099.1|5079.1|5102.7|5082.7|5098.9|5078.9|0
1624973700000|2021-06-29 13:35:00|5099.6|5079.6|5098.2|5078.2|5100.3|5080.3|5098.2|5078.2|0
1624974000000|2021-06-29 13:40:00|5098.3|5078.3|5096.4|5076.4|5098.3|5078.3|5094.9|5074.9|0
1624974300000|2021-06-29 13:45:00|5096.3|5076.3|5096.5|5076.5|5097.5|5077.5|5095.5|5075.5|0
1624974600000|2021-06-29 13:50:00|5096.4|5076.4|5090.4|5070.4|5096.4|5076.4|5090.3|5070.3|0
1624974900000|2021-06-29 13:55:00|5090.6|5070.6|5093.4|5073.4|5093.4|5073.4|5090.6|5070.6|0
1624975200000|2021-06-29 14:00:00|5093.9|5073.9|5090.8|5070.8|5095|5075|5089.4|5069.4|0
1624975500000|2021-06-29 14:05:00|5090.9|5070.9|5087.9|5067.9|5092|5072|5087.1|5067.1|0
1624975800000|2021-06-29 14:10:00|5088.1|5068.1|5086.8|5066.8|5088.2|5068.2|5086.6|5066.6|0
1624976100000|2021-06-29 14:15:00|5086.7|5066.7|5092.7|5072.7|5093.2|5073.2|5086.2|5066.2|0
1624976400000|2021-06-29 14:20:00|5092.6|5072.6|5092.5|5072.5|5093.7|5073.7|5092|5072|0
1624976700000|2021-06-29 14:25:00|5092.7|5072.7|5096.9|5076.9|5096.9|5076.9|5092.4|5072.4|0
1624977000000|2021-06-29 14:30:00|5096.7|5076.7|5095.4|5075.4|5099.5|5079.5|5095.2|5075.2|0
1624977300000|2021-06-29 14:35:00|5095.5|5075.5|5089.9|5069.9|5095.8|5075.8|5089.4|5069.4|0
1624977600000|2021-06-29 14:40:00|5089.8|5069.8|5088.5|5068.5|5091.8|5071.8|5088|5068|0
1624977900000|2021-06-29 14:45:00|5088.7|5068.7|5092.9|5072.9|5092.9|5072.9|5087.7|5067.7|0
1624978200000|2021-06-29 14:50:00|5092.8|5072.8|5091.9|5071.9|5092.8|5072.8|5090.6|5070.6|0
1624978500000|2021-06-29 14:55:00|5092|5072|5089.8|5069.8|5092.3|5072.3|5089.2|5069.2|0
1624978800000|2021-06-29 15:00:00|5089.6|5069.6|5089.8|5069.8|5090.2|5070.2|5087.9|5067.9|0
1624979100000|2021-06-29 15:05:00|5090.1|5070.1|5091.1|5071.1|5092.6|5072.6|5090.1|5070.1|0
1624979400000|2021-06-29 15:10:00|5090.9|5070.9|5092.4|5072.4|5092.5|5072.5|5089.2|5069.2|0
1624979700000|2021-06-29 15:15:00|5092.5|5072.5|5093.7|5073.7|5095|5075|5091.4|5071.4|0
1624980000000|2021-06-29 15:20:00|5093.8|5073.8|5098.1|5078.1|5098.6|5078.6|5093.1|5073.1|0
1624980300000|2021-06-29 15:25:00|5098.5|5078.5|5098.8|5078.8|5100.4|5080.4|5098.1|5078.1|0
1624980600000|2021-06-29 15:30:00|5115|5065|5113.2|5063.2|5115.6|5065.6|5113.1|5063.1|0
1624980900000|2021-06-29 15:35:00|5113|5063|5111.4|5061.4|5113.2|5063.2|5110.8|5060.8|0
1624981200000|2021-06-29 15:40:00|5111.6|5061.6|5110.2|5060.2|5112|5062|5109.6|5059.6|0
1624981500000|2021-06-29 15:45:00|5110.4|5060.4|5110.7|5060.7|5112.6|5062.6|5110.4|5060.4|0
1624981800000|2021-06-29 15:50:00|5110.6|5060.6|5110.1|5060.1|5110.8|5060.8|5109.6|5059.6|0
1624982100000|2021-06-29 15:55:00|5110.2|5060.2|5112.2|5062.2|5112.6|5062.6|5110.2|5060.2|0
1624982400000|2021-06-29 16:00:00|5112.1|5062.1|5111.4|5061.4|5112.1|5062.1|5110.1|5060.1|0
1624982700000|2021-06-29 16:05:00|5111.3|5061.3|5111.3|5061.3|5111.4|5061.4|5110.7|5060.7|0
1624983000000|2021-06-29 16:10:00|5111.4|5061.4|5111.4|5061.4|5112|5062|5110.8|5060.8|0
1624983300000|2021-06-29 16:15:00|5111.3|5061.3|5110.2|5060.2|5111.4|5061.4|5109|5059|0
1624983600000|2021-06-29 16:20:00|5110|5060|5111.4|5061.4|5111.4|5061.4|5109.6|5059.6|0
1624983900000|2021-06-29 16:25:00|5111.2|5061.2|5111.4|5061.4|5111.4|5061.4|5110.2|5060.2|0
1624984200000|2021-06-29 16:30:00|5110.8|5060.8|5109.5|5059.5|5110.8|5060.8|5109.5|5059.5|0
1624984500000|2021-06-29 16:35:00|5109.6|5059.6|5110.7|5060.7|5110.7|5060.7|5109.5|5059.5|0
1624984800000|2021-06-29 16:40:00|5110.8|5060.8|5110.7|5060.7|5111.3|5061.3|5110.4|5060.4|0
1624985100000|2021-06-29 16:45:00|5110.6|5060.6|5111.9|5061.9|5111.9|5061.9|5110.6|5060.6|0
1624985400000|2021-06-29 16:50:00|5111.3|5061.3|5113.1|5063.1|5113.1|5063.1|5111.3|5061.3|0
1624985700000|2021-06-29 16:55:00|5112.9|5062.9|5113.7|5063.7|5113.7|5063.7|5112.5|5062.5|0
1624986000000|2021-06-29 17:00:00|5113.5|5063.5|5113.4|5063.4|5113.7|5063.7|5113.1|5063.1|0
1624986300000|2021-06-29 17:05:00|5113.3|5063.3|5114.9|5064.9|5114.9|5064.9|5113.1|5063.1|0
1624986600000|2021-06-29 17:10:00|5114.6|5064.6|5114.3|5064.3|5114.9|5064.9|5114.3|5064.3|0
1624986900000|2021-06-29 17:15:00|5114.2|5064.2|5113.1|5063.1|5114.2|5064.2|5112.5|5062.5|0
1624987200000|2021-06-29 17:20:00|5113|5063|5111.8|5061.8|5113.1|5063.1|5111.8|5061.8|0
1624987500000|2021-06-29 17:25:00|5111.9|5061.9|5111.8|5061.8|5112.4|5062.4|5111.8|5061.8|0
1624987800000|2021-06-29 17:30:00|5111.6|5061.6|5111.2|5061.2|5111.9|5061.9|5110.9|5060.9|0
1624988100000|2021-06-29 17:35:00|5111.5|5061.5|5111.2|5061.2|5111.8|5061.8|5111.2|5061.2|0
1624988400000|2021-06-29 17:40:00|5111|5061|5111.2|5061.2|5111.2|5061.2|5110.6|5060.6|0
1624988700000|2021-06-29 17:45:00|5111.3|5061.3|5111.2|5061.2|5111.5|5061.5|5111.2|5061.2|0
1624989000000|2021-06-29 17:50:00|5111|5061|5110.6|5060.6|5111.2|5061.2|5110|5060|0
1624989300000|2021-06-29 17:55:00|5110.5|5060.5|5111.9|5061.9|5111.9|5061.9|5110|5060|0
1624989600000|2021-06-29 18:00:00|5111.6|5061.6|5110.6|5060.6|5111.6|5061.6|5110|5060|0
1624989900000|2021-06-29 18:05:00|5110.7|5060.7|5112|5062|5112.6|5062.6|5110.7|5060.7|0
1624990200000|2021-06-29 18:10:00|5111.9|5061.9|5111.6|5061.6|5112.5|5062.5|5111.3|5061.3|0
1624990500000|2021-06-29 18:15:00|5111.5|5061.5|5111.3|5061.3|5111.9|5061.9|5110.7|5060.7|0
1624990800000|2021-06-29 18:20:00|5111.2|5061.2|5110.6|5060.6|5111.9|5061.9|5110|5060|0
1624991100000|2021-06-29 18:25:00|5110.5|5060.5|5109.1|5059.1|5110.7|5060.7|5108.8|5058.8|0
1624991400000|2021-06-29 18:30:00|5108.8|5058.8|5108.1|5058.1|5109.4|5059.4|5108.1|5058.1|0
1624991700000|2021-06-29 18:35:00|5108|5058|5106.8|5056.8|5108.1|5058.1|5106.8|5056.8|0
1624992000000|2021-06-29 18:40:00|5106.2|5056.2|5106.2|5056.2|5106.8|5056.8|5106.2|5056.2|0
1624992300000|2021-06-29 18:45:00|5106|5056|5105.4|5055.4|5106|5056|5104.4|5054.4|0
1624992600000|2021-06-29 18:50:00|5105.5|5055.5|5105.7|5055.7|5105.7|5055.7|5105|5055|0
1624992900000|2021-06-29 18:55:00|5106|5056|5107|5057|5107|5057|5105.7|5055.7|0
1624993200000|2021-06-29 19:00:00|5106.9|5056.9|5106.3|5056.3|5107|5057|5105.2|5055.2|0
1624993500000|2021-06-29 19:05:00|5106.6|5056.6|5107.5|5057.5|5107.6|5057.6|5106.6|5056.6|0
1624993800000|2021-06-29 19:10:00|5107.7|5057.7|5109.4|5059.4|5109.4|5059.4|5107.5|5057.5|0
1624994100000|2021-06-29 19:15:00|5109.3|5059.3|5109.4|5059.4|5110|5060|5108.7|5058.7|0
1624994400000|2021-06-29 19:20:00|5109.6|5059.6|5110|5060|5110|5060|5109.4|5059.4|0
1624994700000|2021-06-29 19:25:00|5109.8|5059.8|5109.4|5059.4|5110.1|5060.1|5109.4|5059.4|0
1624995000000|2021-06-29 19:30:00|5109.3|5059.3|5109.4|5059.4|5109.4|5059.4|5108.2|5058.2|0
1624995300000|2021-06-29 19:35:00|5109.3|5059.3|5110.6|5060.6|5110.6|5060.6|5108.8|5058.8|0
1624995600000|2021-06-29 19:40:00|5110.4|5060.4|5109.4|5059.4|5110.4|5060.4|5108.7|5058.7|0
1624995900000|2021-06-29 19:45:00|5110|5060|5107.6|5057.6|5110|5060|5107.6|5057.6|0
1624996200000|2021-06-29 19:50:00|5107.7|5057.7|5109.4|5059.4|5109.5|5059.5|5107.7|5057.7|0
1624996500000|2021-06-29 19:55:00|5109.2|5059.2|5110.7|5060.7|5113|5063|5108.8|5058.8|0
1624996800000|2021-06-29 20:00:00|5112.2|5062.2|5114.3|5064.3|5114.3|5064.3|5112.2|5062.2|0
1624997100000|2021-06-29 20:05:00|5114.5|5064.5|5115.6|5065.6|5115.6|5065.6|5114|5064|0
1624997400000|2021-06-29 20:10:00|5115.7|5065.7|5115.3|5065.3|5116.1|5066.1|5114.5|5064.5|0
1624997700000|2021-06-29 20:15:00|5115.5|5065.5|5115.5|5065.5|5116|5066|5115|5065|0
1624998000000|2021-06-29 20:20:00|5115.3|5065.3|5115.3|5065.3|5115.5|5065.5|5115|5065|0
1624998300000|2021-06-29 20:25:00|5115.2|5065.2|5115.3|5065.3|5115.5|5065.5|5115|5065|0
1624998600000|2021-06-29 20:30:00|5115.5|5065.5|5115|5065|5115.5|5065.5|5114.8|5064.8|0
1624998900000|2021-06-29 20:35:00|5114.8|5064.8|5114.1|5064.1|5115.3|5065.3|5113.9|5063.9|0
1624999200000|2021-06-29 20:40:00|5113.9|5063.9|5113.9|5063.9|5114.1|5064.1|5113.4|5063.4|0
1624999500000|2021-06-29 20:45:00|5114.1|5064.1|5114.8|5064.8|5115|5065|5113.9|5063.9|0
1624999800000|2021-06-29 20:50:00|5114.7|5064.7|5115|5065|5115.3|5065.3|5114.1|5064.1|0
1625000100000|2021-06-29 20:55:00|5114.8|5064.8|5114.1|5064.1|5115.3|5065.3|5114.1|5064.1|0
1625000400000|2021-06-29 21:00:00|5114.4|5064.4|5114.3|5064.3|5114.4|5064.4|5114.3|5064.3|0
1625000700000|2021-06-29 21:05:00|5114|5064|5114.3|5064.3|5114.4|5064.4|5114|5064|0
1625001000000|2021-06-29 21:10:00|5114.5|5064.5|5114.5|5064.5|5114.6|5064.6|5114.4|5064.4|0
1625001300000|2021-06-29 21:15:00|5114.6|5064.6|5114.5|5064.5|5114.6|5064.6|5114.5|5064.5|0
1625001600000|2021-06-29 21:20:00|5114.4|5064.4|5114.4|5064.4|5114.4|5064.4|5114.4|5064.4|0
1625001900000|2021-06-29 21:25:00|5114.3|5064.3|5114.3|5064.3|5114.5|5064.5|5114.3|5064.3|0
1625002200000|2021-06-29 21:30:00|5114.4|5064.4|5114.1|5064.1|5114.4|5064.4|5114.1|5064.1|0
1625003100000|2021-06-29 21:45:00|5114.3|5064.3|5114.4|5064.4|5114.5|5064.5|5114.3|5064.3|0
1625003400000|2021-06-29 21:50:00|5114.5|5064.5|5114.4|5064.4|5114.5|5064.5|5114.3|5064.3|0
1625003700000|2021-06-29 21:55:00|5114.5|5064.5|5114.4|5064.4|5114.5|5064.5|5114.4|5064.4|0
1625004000000|2021-06-29 22:00:00|5115|5065|5113.8|5063.8|5115.8|5065.8|5113.5|5063.5|0
1625004300000|2021-06-29 22:05:00|5113.9|5063.9|5113.5|5063.5|5114|5064|5113.5|5063.5|0
1625004600000|2021-06-29 22:10:00|5113.8|5063.8|5114|5064|5114|5064|5113.8|5063.8|0
1625004900000|2021-06-29 22:15:00|5113.8|5063.8|5114|5064|5114.3|5064.3|5113.8|5063.8|0
1625005200000|2021-06-29 22:20:00|5114.1|5064.1|5114.5|5064.5|5114.5|5064.5|5114|5064|0
1625005500000|2021-06-29 22:25:00|5114.9|5064.9|5114.5|5064.5|5114.9|5064.9|5114.5|5064.5|0
1625005800000|2021-06-29 22:30:00|5114.8|5064.8|5114.5|5064.5|5114.9|5064.9|5114.3|5064.3|0
1625006100000|2021-06-29 22:35:00|5114.3|5064.3|5114.3|5064.3|5114.3|5064.3|5113.8|5063.8|0
1625006400000|2021-06-29 22:40:00|5114.4|5064.4|5114.9|5064.9|5114.9|5064.9|5114.4|5064.4|0
1625006700000|2021-06-29 22:45:00|5114.5|5064.5|5114.9|5064.9|5115.4|5065.4|5114.5|5064.5|0
1625007000000|2021-06-29 22:50:00|5115|5065|5115.4|5065.4|5115.4|5065.4|5114.9|5064.9|0
1625007300000|2021-06-29 22:55:00|5115.5|5065.5|5115.1|5065.1|5115.6|5065.6|5114.9|5064.9|0
1625007600000|2021-06-29 23:00:00|5115.3|5065.3|5115.1|5065.1|5115.4|5065.4|5115.1|5065.1|0
1625007900000|2021-06-29 23:05:00|5115.2|5065.2|5115.6|5065.6|5115.6|5065.6|5115.1|5065.1|0
1625008200000|2021-06-29 23:10:00|5115.7|5065.7|5115.9|5065.9|5115.9|5065.9|5115.6|5065.6|0
1625008500000|2021-06-29 23:15:00|5115.6|5065.6|5116.1|5066.1|5116.3|5066.3|5115.6|5065.6|0
1625008800000|2021-06-29 23:20:00|5116.3|5066.3|5117|5067|5117|5067|5116.1|5066.1|0
1625009100000|2021-06-29 23:25:00|5116.9|5066.9|5117.2|5067.2|5117.6|5067.6|5116.7|5066.7|0
1625009400000|2021-06-29 23:30:00|5117.3|5067.3|5117|5067|5117.5|5067.5|5116.7|5066.7|0
1625009700000|2021-06-29 23:35:00|5116.9|5066.9|5118.6|5068.6|5118.6|5068.6|5116.7|5066.7|0
1625010000000|2021-06-29 23:40:00|5118.9|5068.9|5118.9|5068.9|5119.1|5069.1|5118.6|5068.6|0
1625010300000|2021-06-29 23:45:00|5118.7|5068.7|5119.1|5069.1|5119.7|5069.7|5118.6|5068.6|0
1625010600000|2021-06-29 23:50:00|5118.9|5068.9|5119.5|5069.5|5119.7|5069.7|5118.9|5068.9|0
1625010900000|2021-06-29 23:55:00|5119.1|5069.1|5119.1|5069.1|5119.5|5069.5|5118.9|5068.9|0
1625011200000|2021-06-30 00:00:00|5119.2|5069.2|5119.4|5069.4|5120|5070|5118.6|5068.6|0
1625011500000|2021-06-30 00:05:00|5119.5|5069.5|5119.4|5069.4|5119.8|5069.8|5119.1|5069.1|0
1625011800000|2021-06-30 00:10:00|5119.5|5069.5|5118.6|5068.6|5119.6|5069.6|5118.6|5068.6|0
1625012100000|2021-06-30 00:15:00|5118.7|5068.7|5119.9|5069.9|5120.3|5070.3|5116.9|5066.9|0
1625012400000|2021-06-30 00:20:00|5119.4|5069.4|5118.1|5068.1|5119.4|5069.4|5118.1|5068.1|0
1625012700000|2021-06-30 00:25:00|5118|5068|5117.7|5067.7|5118.7|5068.7|5116.9|5066.9|0
1625013000000|2021-06-30 00:30:00|5117.6|5067.6|5115.1|5065.1|5118.1|5068.1|5114.5|5064.5|0
1625013300000|2021-06-30 00:35:00|5115.3|5065.3|5114.2|5064.2|5116.3|5066.3|5113.3|5063.3|0
1625013600000|2021-06-30 00:40:00|5114.3|5064.3|5114.5|5064.5|5115.1|5065.1|5113.9|5063.9|0
1625013900000|2021-06-30 00:45:00|5114.7|5064.7|5115.3|5065.3|5115.7|5065.7|5114.5|5064.5|0
1625014200000|2021-06-30 00:50:00|5115.7|5065.7|5113.3|5063.3|5115.7|5065.7|5113.3|5063.3|0
1625014500000|2021-06-30 00:55:00|5112.9|5062.9|5111.5|5061.5|5113.3|5063.3|5111.5|5061.5|0
1625014800000|2021-06-30 01:00:00|5111.4|5061.4|5113|5063|5113.3|5063.3|5111.2|5061.2|0
1625015100000|2021-06-30 01:05:00|5112.7|5062.7|5115.3|5065.3|5115.7|5065.7|5112.7|5062.7|0
1625015400000|2021-06-30 01:10:00|5115.2|5065.2|5114.2|5064.2|5115.7|5065.7|5114.1|5064.1|0
1625015700000|2021-06-30 01:15:00|5114.1|5064.1|5114.5|5064.5|5115.9|5065.9|5113.9|5063.9|0
1625016000000|2021-06-30 01:20:00|5114.2|5064.2|5115.6|5065.6|5115.7|5065.7|5113.9|5063.9|0
1625016300000|2021-06-30 01:25:00|5115.4|5065.4|5114.5|5064.5|5115.6|5065.6|5114.5|5064.5|0
1625016600000|2021-06-30 01:30:00|5115|5065|5115.3|5065.3|5116.2|5066.2|5115|5065|0
1625016900000|2021-06-30 01:35:00|5115.4|5065.4|5114.2|5064.2|5115.9|5065.9|5114.2|5064.2|0
1625017200000|2021-06-30 01:40:00|5114.3|5064.3|5113.8|5063.8|5115.1|5065.1|5113.8|5063.8|0
1625017500000|2021-06-30 01:45:00|5113.9|5063.9|5113.6|5063.6|5115.1|5065.1|5113.3|5063.3|0
1625017800000|2021-06-30 01:50:00|5113.7|5063.7|5113.8|5063.8|5114.5|5064.5|5113.3|5063.3|0
1625018100000|2021-06-30 01:55:00|5113.9|5063.9|5111.4|5061.4|5113.9|5063.9|5110.9|5060.9|0
1625018400000|2021-06-30 02:00:00|5110.9|5060.9|5112.1|5062.1|5112.7|5062.7|5110.9|5060.9|0
1625018700000|2021-06-30 02:05:00|5111.9|5061.9|5111.7|5061.7|5112.6|5062.6|5110.9|5060.9|0
1625019000000|2021-06-30 02:10:00|5111.8|5061.8|5112.9|5062.9|5113.3|5063.3|5111.7|5061.7|0
1625019300000|2021-06-30 02:15:00|5112.8|5062.8|5112.7|5062.7|5113.9|5063.9|5112.7|5062.7|0
1625019600000|2021-06-30 02:20:00|5112.8|5062.8|5113.9|5063.9|5113.9|5063.9|5112.7|5062.7|0
1625019900000|2021-06-30 02:25:00|5113.8|5063.8|5113.3|5063.3|5113.8|5063.8|5111.5|5061.5|0
1625020200000|2021-06-30 02:30:00|5113.1|5063.1|5111.7|5061.7|5113.1|5063.1|5111.5|5061.5|0
1625020500000|2021-06-30 02:35:00|5112.1|5062.1|5111.5|5061.5|5112.3|5062.3|5110.9|5060.9|0
1625020800000|2021-06-30 02:40:00|5111.6|5061.6|5111.1|5061.1|5112.1|5062.1|5111.1|5061.1|0
1625021100000|2021-06-30 02:45:00|5111|5061|5111.7|5061.7|5112.6|5062.6|5110.9|5060.9|0
1625021400000|2021-06-30 02:50:00|5111.4|5061.4|5112.3|5062.3|5112.6|5062.6|5111.4|5061.4|0
1625021700000|2021-06-30 02:55:00|5112.4|5062.4|5112.9|5062.9|5113.2|5063.2|5112|5062|0
1625022000000|2021-06-30 03:00:00|5112.8|5062.8|5112.1|5062.1|5113.8|5063.8|5112.1|5062.1|0
1625022300000|2021-06-30 03:05:00|5111.8|5061.8|5111.7|5061.7|5112.6|5062.6|5110.8|5060.8|0
1625022600000|2021-06-30 03:10:00|5111.8|5061.8|5112|5062|5112.6|5062.6|5111.4|5061.4|0
1625022900000|2021-06-30 03:15:00|5111.8|5061.8|5114.1|5064.1|5114.1|5064.1|5111.4|5061.4|0
1625023200000|2021-06-30 03:20:00|5114|5064|5114.1|5064.1|5114.4|5064.4|5113.2|5063.2|0
1625023500000|2021-06-30 03:25:00|5114|5064|5114.1|5064.1|5114.4|5064.4|5113.8|5063.8|0
1625023800000|2021-06-30 03:30:00|5114.2|5064.2|5115|5065|5115|5065|5113.9|5063.9|0
1625024100000|2021-06-30 03:35:00|5114.9|5064.9|5114.7|5064.7|5115|5065|5113.8|5063.8|0
1625024400000|2021-06-30 03:40:00|5114.6|5064.6|5114.7|5064.7|5115|5065|5113.8|5063.8|0
1625024700000|2021-06-30 03:45:00|5114.5|5064.5|5114.5|5064.5|5115.3|5065.3|5114.5|5064.5|0
1625025000000|2021-06-30 03:50:00|5114.4|5064.4|5113.9|5063.9|5114.5|5064.5|5113.9|5063.9|0
1625025300000|2021-06-30 03:55:00|5114|5064|5115.7|5065.7|5115.7|5065.7|5113.9|5063.9|0
1625025600000|2021-06-30 04:00:00|5115.6|5065.6|5114.5|5064.5|5115.7|5065.7|5114.5|5064.5|0
1625025900000|2021-06-30 04:05:00|5114.7|5064.7|5115.3|5065.3|5115.3|5065.3|5114.7|5064.7|0
1625026200000|2021-06-30 04:10:00|5115.2|5065.2|5114.8|5064.8|5115.3|5065.3|5114.5|5064.5|0
1625026500000|2021-06-30 04:15:00|5114.6|5064.6|5114.5|5064.5|5115.7|5065.7|5114.5|5064.5|0
1625026800000|2021-06-30 04:20:00|5114.7|5064.7|5114.5|5064.5|5115.1|5065.1|5114.5|5064.5|0
1625027100000|2021-06-30 04:25:00|5114.4|5064.4|5113.9|5063.9|5114.5|5064.5|5113.3|5063.3|0
1625027400000|2021-06-30 04:30:00|5114.1|5064.1|5113.9|5063.9|5114.5|5064.5|5113.8|5063.8|0
1625027700000|2021-06-30 04:35:00|5113.8|5063.8|5113.9|5063.9|5113.9|5063.9|5113.2|5063.2|0
1625028000000|2021-06-30 04:40:00|5114.1|5064.1|5114.5|5064.5|5115.1|5065.1|5113.9|5063.9|0
1625028300000|2021-06-30 04:45:00|5114.7|5064.7|5114.5|5064.5|5115.1|5065.1|5114.5|5064.5|0
1625028600000|2021-06-30 04:50:00|5115.1|5065.1|5115.7|5065.7|5115.9|5065.9|5115.1|5065.1|0
1625028900000|2021-06-30 04:55:00|5115.9|5065.9|5115.7|5065.7|5116.3|5066.3|5115.7|5065.7|0
1625029200000|2021-06-30 05:00:00|5115.8|5065.8|5115.6|5065.6|5116.9|5066.9|5115.6|5065.6|0
1625029500000|2021-06-30 05:05:00|5115.7|5065.7|5115|5065|5116.2|5066.2|5115|5065|0
1625029800000|2021-06-30 05:10:00|5115.1|5065.1|5115.3|5065.3|5116.2|5066.2|5115|5065|0
1625030100000|2021-06-30 05:15:00|5115.2|5065.2|5115.1|5065.1|5116.8|5066.8|5115.1|5065.1|0
1625030400000|2021-06-30 05:20:00|5115|5065|5115|5065|5115.1|5065.1|5114.4|5064.4|0
1625030700000|2021-06-30 05:25:00|5114.7|5064.7|5114.7|5064.7|5115|5065|5114.4|5064.4|0
1625031000000|2021-06-30 05:30:00|5114.8|5064.8|5115.6|5065.6|5116.2|5066.2|5114.7|5064.7|0
1625031300000|2021-06-30 05:35:00|5115.7|5065.7|5115.3|5065.3|5115.9|5065.9|5114.5|5064.5|0
1625031600000|2021-06-30 05:40:00|5115.2|5065.2|5114.4|5064.4|5115.6|5065.6|5114.4|5064.4|0
1625031900000|2021-06-30 05:45:00|5114.2|5064.2|5113.3|5063.3|5114.4|5064.4|5113.3|5063.3|0
1625032200000|2021-06-30 05:50:00|5113.2|5063.2|5110.8|5060.8|5113.2|5063.2|5110.5|5060.5|0
1625032500000|2021-06-30 05:55:00|5110.7|5060.7|5109.1|5059.1|5110.9|5060.9|5109|5059|0
1625032800000|2021-06-30 06:00:00|5109|5059|5106.1|5056.1|5109.1|5059.1|5104.9|5054.9|0
1625033100000|2021-06-30 06:05:00|5105.7|5055.7|5103.7|5053.7|5107.3|5057.3|5103.7|5053.7|0
1625033400000|2021-06-30 06:10:00|5103.8|5053.8|5102.5|5052.5|5104.6|5054.6|5102.5|5052.5|0
1625033700000|2021-06-30 06:15:00|5102.4|5052.4|5104.4|5054.4|5104.4|5054.4|5101.4|5051.4|0
1625034000000|2021-06-30 06:20:00|5104.2|5054.2|5104.4|5054.4|5106.1|5056.1|5103.8|5053.8|0
1625034300000|2021-06-30 06:25:00|5104.3|5054.3|5105|5055|5105|5055|5103.2|5053.2|0
1625034600000|2021-06-30 06:30:00|5104.8|5054.8|5105|5055|5106.2|5056.2|5103.2|5053.2|0
1625034900000|2021-06-30 06:35:00|5105.2|5055.2|5104.4|5054.4|5106.2|5056.2|5104.3|5054.3|0
1625035200000|2021-06-30 06:40:00|5104.1|5054.1|5105.6|5055.6|5105.6|5055.6|5103.8|5053.8|0
1625035500000|2021-06-30 06:45:00|5105.8|5055.8|5105.6|5055.6|5106.8|5056.8|5105|5055|0
1625035800000|2021-06-30 06:50:00|5105.2|5055.2|5105.3|5055.3|5106.2|5056.2|5104.4|5054.4|0
1625036100000|2021-06-30 06:55:00|5104.4|5054.4|5104.9|5054.9|5104.9|5054.9|5101.4|5051.4|0
1625036400000|2021-06-30 07:00:00|5104.7|5054.7|5114.4|5064.4|5117.9|5067.9|5104.3|5054.3|0
1625036700000|2021-06-30 07:05:00|5114.2|5064.2|5088.7|5068.7|5115|5070.8|5085|5060.3|0
1625037000000|2021-06-30 07:10:00|5088.2|5068.2|5079.2|5059.2|5088.2|5068.2|5078.7|5058.7|0
1625037300000|2021-06-30 07:15:00|5079|5059|5078.2|5058.2|5079|5059|5074.3|5054.3|0
1625037600000|2021-06-30 07:20:00|5078.4|5058.4|5077.3|5057.3|5081.9|5061.9|5076.7|5056.7|0
1625037900000|2021-06-30 07:25:00|5077.4|5057.4|5082.8|5062.8|5084.8|5064.8|5077.4|5057.4|0
1625038200000|2021-06-30 07:30:00|5082.5|5062.5|5081.4|5061.4|5083.6|5063.6|5080.7|5060.7|0
1625038500000|2021-06-30 07:35:00|5081.6|5061.6|5078.3|5058.3|5081.6|5061.6|5078.3|5058.3|0
1625038800000|2021-06-30 07:40:00|5078.2|5058.2|5078.9|5058.9|5078.9|5058.9|5075.7|5055.7|0
1625039100000|2021-06-30 07:45:00|5079|5059|5072.8|5052.8|5079.7|5059.7|5072.8|5052.8|0
1625039400000|2021-06-30 07:50:00|5072.9|5052.9|5071|5051|5072.9|5052.9|5066.4|5046.4|0
1625039700000|2021-06-30 07:55:00|5070.7|5050.7|5069.3|5049.3|5070.8|5050.8|5068.6|5048.6|0
1625040000000|2021-06-30 08:00:00|5069|5049|5064.1|5044.1|5072.6|5052.6|5064|5044|0
1625040300000|2021-06-30 08:05:00|5063.9|5043.9|5056.9|5036.9|5064|5044|5053.6|5033.6|0
1625040600000|2021-06-30 08:10:00|5056.8|5036.8|5048.2|5028.2|5056.9|5036.9|5047.8|5027.8|0
1625040900000|2021-06-30 08:15:00|5048.1|5028.1|5050.9|5030.9|5051.5|5031.5|5046.1|5026.1|0
1625041200000|2021-06-30 08:20:00|5051.1|5031.1|5055.2|5035.2|5055.3|5035.3|5050.9|5030.9|0
1625041500000|2021-06-30 08:25:00|5054.9|5034.9|5050|5030|5054.9|5034.9|5049.9|5029.9|0
1625041800000|2021-06-30 08:30:00|5050.6|5030.6|5050.3|5030.3|5050.8|5030.8|5048.3|5028.3|0
1625042100000|2021-06-30 08:35:00|5050.2|5030.2|5050.8|5030.8|5053.9|5033.9|5050.2|5030.2|0
1625042400000|2021-06-30 08:40:00|5050.7|5030.7|5049.3|5029.3|5051.3|5031.3|5044.9|5024.9|0
1625042700000|2021-06-30 08:45:00|5050|5030|5048.3|5028.3|5050.9|5030.9|5048.3|5028.3|0
1625043000000|2021-06-30 08:50:00|5048.4|5028.4|5043.8|5023.8|5048.4|5028.4|5043.6|5023.6|0
1625043300000|2021-06-30 08:55:00|5043.9|5023.9|5047.7|5027.7|5047.7|5027.7|5043.3|5023.3|0
1625043600000|2021-06-30 09:00:00|5047.1|5027.1|5037.2|5017.2|5047.1|5027.1|5036.3|5016.3|0
1625043900000|2021-06-30 09:05:00|5037.1|5017.1|5042.2|5022.2|5042.3|5022.3|5036.3|5016.3|0
1625044200000|2021-06-30 09:10:00|5042.1|5022.1|5035.2|5015.2|5043|5023|5032.8|5012.8|0
1625044500000|2021-06-30 09:15:00|5035.1|5015.1|5034|5014|5035.6|5015.6|5031.4|5011.4|0
1625044800000|2021-06-30 09:20:00|5034.1|5014.1|5031.3|5011.3|5034.3|5014.3|5030.9|5010.9|0
1625045100000|2021-06-30 09:25:00|5031.8|5011.8|5032.7|5012.7|5034.1|5014.1|5031.1|5011.1|0
1625045400000|2021-06-30 09:30:00|5032.6|5012.6|5032.7|5012.7|5033.6|5013.6|5031.4|5011.4|0
1625045700000|2021-06-30 09:35:00|5033.1|5013.1|5040.3|5020.3|5040.5|5020.5|5032.6|5012.6|0
1625046000000|2021-06-30 09:40:00|5040.1|5020.1|5041|5021|5041.9|5021.9|5038.1|5018.1|0
1625046300000|2021-06-30 09:45:00|5041.2|5021.2|5047.1|5027.1|5048.2|5028.2|5041|5021|0
1625046600000|2021-06-30 09:50:00|5046.9|5026.9|5042.2|5022.2|5046.9|5026.9|5039.5|5019.5|0
1625046900000|2021-06-30 09:55:00|5042.1|5022.1|5041.6|5021.6|5044.3|5024.3|5040.6|5020.6|0
1625047200000|2021-06-30 10:00:00|5041.5|5021.5|5041.8|5021.8|5044.4|5024.4|5039.7|5019.7|0
1625047500000|2021-06-30 10:05:00|5041.9|5021.9|5048.5|5028.5|5051.5|5031.5|5041.9|5021.9|0
1625047800000|2021-06-30 10:10:00|5048.3|5028.3|5049.1|5029.1|5049.7|5029.7|5047.8|5027.8|0
1625048100000|2021-06-30 10:15:00|5049.3|5029.3|5043.7|5023.7|5049.3|5029.3|5043.6|5023.6|0
1625048400000|2021-06-30 10:20:00|5043.5|5023.5|5044.3|5024.3|5045.2|5025.2|5039.6|5019.6|0
1625048700000|2021-06-30 10:25:00|5044.4|5024.4|5043.3|5023.3|5044.4|5024.4|5041.5|5021.5|0
1625049000000|2021-06-30 10:30:00|5043.5|5023.5|5039.4|5019.4|5043.9|5023.9|5039.1|5019.1|0
1625049300000|2021-06-30 10:35:00|5038.8|5018.8|5037.8|5017.8|5039.8|5019.8|5037.5|5017.5|0
1625049600000|2021-06-30 10:40:00|5037.6|5017.6|5035.6|5015.6|5037.6|5017.6|5035.1|5015.1|0
1625049900000|2021-06-30 10:45:00|5035.9|5015.9|5032.6|5012.6|5035.9|5015.9|5032.6|5012.6|0
1625050200000|2021-06-30 10:50:00|5032.4|5012.4|5030|5010|5032.4|5012.4|5029.4|5009.4|0
1625050500000|2021-06-30 10:55:00|5030.3|5010.3|5028.7|5008.7|5032.3|5012.3|5028.5|5008.5|0
1625050800000|2021-06-30 11:00:00|5028.3|5008.3|5032.3|5012.3|5032.3|5012.3|5027.9|5007.9|0
1625051100000|2021-06-30 11:05:00|5032.4|5012.4|5033.1|5013.1|5033.5|5013.5|5031.2|5011.2|0
1625051400000|2021-06-30 11:10:00|5032.6|5012.6|5036.4|5016.4|5036.6|5016.6|5032.6|5012.6|0
1625051700000|2021-06-30 11:15:00|5036.7|5016.7|5045.5|5025.5|5045.5|5025.5|5036.4|5016.4|0
1625052000000|2021-06-30 11:20:00|5045.4|5025.4|5048.5|5028.5|5048.5|5028.5|5044|5024|0
1625052300000|2021-06-30 11:25:00|5048.3|5028.3|5040.6|5020.6|5048.5|5028.5|5040.6|5020.6|0
1625052600000|2021-06-30 11:30:00|5040.7|5020.7|5040.2|5020.2|5042.5|5022.5|5040.2|5020.2|0
1625052900000|2021-06-30 11:35:00|5040.3|5020.3|5040.7|5020.7|5042.3|5022.3|5039.4|5019.4|0
1625053200000|2021-06-30 11:40:00|5040.6|5020.6|5040.1|5020.1|5041.1|5021.1|5038.6|5018.6|0
1625053500000|2021-06-30 11:45:00|5040.3|5020.3|5039.6|5019.6|5040.3|5020.3|5038|5018|0
1625053800000|2021-06-30 11:50:00|5039.8|5019.8|5036|5016|5040.1|5020.1|5035.5|5015.5|0
1625054100000|2021-06-30 11:55:00|5036.2|5016.2|5039.6|5019.6|5040|5020|5036.1|5016.1|0
1625054400000|2021-06-30 12:00:00|5039.4|5019.4|5033.7|5013.7|5039.6|5019.6|5033.6|5013.6|0
1625054700000|2021-06-30 12:05:00|5033.4|5013.4|5033.3|5013.3|5034|5014|5032.1|5012.1|0
1625055000000|2021-06-30 12:10:00|5033|5013|5030.4|5010.4|5033|5013|5029.8|5009.8|0
1625055300000|2021-06-30 12:15:00|5030.3|5010.3|5039.9|5019.9|5040.1|5020.1|5030.3|5010.3|0
1625055600000|2021-06-30 12:20:00|5040|5020|5039.8|5019.8|5041.9|5021.9|5039.2|5019.2|0
1625055900000|2021-06-30 12:25:00|5039.7|5019.7|5035.1|5015.1|5040.1|5020.1|5033.1|5013.1|0
1625056200000|2021-06-30 12:30:00|5035.2|5015.2|5033.5|5013.5|5036.7|5016.7|5032.9|5012.9|0
1625056500000|2021-06-30 12:35:00|5033.6|5013.6|5029.3|5009.3|5033.6|5013.6|5029.1|5009.1|0
1625056800000|2021-06-30 12:40:00|5029.2|5009.2|5032.2|5012.2|5033|5013|5029.2|5009.2|0
1625057100000|2021-06-30 12:45:00|5032.1|5012.1|5032.5|5012.5|5032.6|5012.6|5030.2|5010.2|0
1625057400000|2021-06-30 12:50:00|5033|5013|5035.5|5015.5|5035.7|5015.7|5033|5013|0
1625057700000|2021-06-30 12:55:00|5035.4|5015.4|5031.6|5011.6|5035.6|5015.6|5030.6|5010.6|0
1625058000000|2021-06-30 13:00:00|5031.4|5011.4|5029.3|5009.3|5031.4|5011.4|5027.5|5007.5|0
1625058300000|2021-06-30 13:05:00|5029.7|5009.7|5028.5|5008.5|5029.7|5009.7|5027.8|5007.8|0
1625058600000|2021-06-30 13:10:00|5028.3|5008.3|5027.2|5007.2|5029.3|5009.3|5026.2|5006.2|0
1625058900000|2021-06-30 13:15:00|5027.4|5007.4|5027.6|5007.6|5027.9|5007.9|5026.5|5006.5|0
1625059200000|2021-06-30 13:20:00|5027.3|5007.3|5025.2|5005.2|5027.3|5007.3|5024|5004|0
1625059500000|2021-06-30 13:25:00|5025.5|5005.5|5026.8|5006.8|5027.3|5007.3|5025.5|5005.5|0
1625059800000|2021-06-30 13:30:00|5026.5|5006.5|5031.4|5011.4|5032.2|5012.2|5026.1|5006.1|0
1625060100000|2021-06-30 13:35:00|5031.5|5011.5|5038.1|5018.1|5038.1|5018.1|5031.5|5011.5|0
1625060400000|2021-06-30 13:40:00|5037.9|5017.9|5041.2|5021.2|5042.2|5022.2|5036.2|5016.2|0
1625060700000|2021-06-30 13:45:00|5041.8|5021.8|5049.9|5029.9|5050|5030|5037.8|5017.8|0
1625061000000|2021-06-30 13:50:00|5050|5030|5056.1|5036.1|5056.5|5036.5|5049.6|5029.6|0
1625061300000|2021-06-30 13:55:00|5055.9|5035.9|5063.1|5043.1|5063.9|5043.9|5055.2|5035.2|0
1625061600000|2021-06-30 14:00:00|5063.4|5043.4|5054.9|5034.9|5064.9|5044.9|5054.5|5034.5|0
1625061900000|2021-06-30 14:05:00|5054.4|5034.4|5052.4|5032.4|5054.9|5034.9|5050.3|5030.3|0
1625062200000|2021-06-30 14:10:00|5052.5|5032.5|5054.3|5034.3|5054.8|5034.8|5052.4|5032.4|0
1625062500000|2021-06-30 14:15:00|5054.1|5034.1|5048.4|5028.4|5054.1|5034.1|5048.2|5028.2|0
1625062800000|2021-06-30 14:20:00|5048.5|5028.5|5050.4|5030.4|5051.8|5031.8|5047.8|5027.8|0
1625063100000|2021-06-30 14:25:00|5050.5|5030.5|5045.9|5025.9|5050.6|5030.6|5045.9|5025.9|0
1625063400000|2021-06-30 14:30:00|5045.8|5025.8|5054.4|5034.4|5054.4|5034.4|5044.2|5024.2|0
1625063700000|2021-06-30 14:35:00|5054.3|5034.3|5053.7|5033.7|5056.1|5036.1|5052.1|5032.1|0
1625064000000|2021-06-30 14:40:00|5053.9|5033.9|5047.4|5027.4|5054.3|5034.3|5047.2|5027.2|0
1625064300000|2021-06-30 14:45:00|5047.6|5027.6|5047.1|5027.1|5047.9|5027.9|5045|5025|0
1625064600000|2021-06-30 14:50:00|5046.9|5026.9|5043|5023|5046.9|5026.9|5043|5023|0
1625064900000|2021-06-30 14:55:00|5042.8|5022.8|5041.2|5021.2|5043.5|5023.5|5040.1|5020.1|0
1625065200000|2021-06-30 15:00:00|5041.1|5021.1|5032.3|5012.3|5041.1|5021.1|5032.1|5012.1|0
1625065500000|2021-06-30 15:05:00|5032.4|5012.4|5037.4|5017.4|5037.4|5017.4|5032.2|5012.2|0
1625065800000|2021-06-30 15:10:00|5037.3|5017.3|5040.4|5020.4|5040.4|5020.4|5036|5016|0
1625066100000|2021-06-30 15:15:00|5040.2|5020.2|5039.8|5019.8|5040.6|5020.6|5037.1|5017.1|0
1625066400000|2021-06-30 15:20:00|5039.9|5019.9|5038.1|5018.1|5040.1|5020.1|5036.5|5016.5|0
1625066700000|2021-06-30 15:25:00|5037.9|5017.9|5041.6|5021.6|5041.6|5021.6|5037.9|5017.9|0
1625067000000|2021-06-30 15:30:00|5056.5|5006.5|5050|5000|5058.5|5008.5|5048.2|4998.2|0
1625067300000|2021-06-30 15:35:00|5049.8|4999.8|5055.3|5005.3|5055.9|5005.9|5048.8|4998.8|0
1625067600000|2021-06-30 15:40:00|5055.1|5005.1|5051.8|5001.8|5055.9|5005.9|5050|5000|0
1625067900000|2021-06-30 15:45:00|5051.6|5001.6|5051.2|5001.2|5053|5003|5050.6|5000.6|0
1625068200000|2021-06-30 15:50:00|5051.3|5001.3|5050.7|5000.7|5052.4|5002.4|5050.7|5000.7|0
1625068500000|2021-06-30 15:55:00|5051.3|5001.3|5053.6|5003.6|5053.6|5003.6|5051.2|5001.2|0
1625068800000|2021-06-30 16:00:00|5053.3|5003.3|5050|5000|5053.3|5003.3|5049.4|4999.4|0
1625069100000|2021-06-30 16:05:00|5049.8|4999.8|5048.9|4998.9|5050.7|5000.7|5048.9|4998.9|0
1625069400000|2021-06-30 16:10:00|5048.6|4998.6|5051.5|5001.5|5051.9|5001.9|5048.3|4998.3|0
1625069700000|2021-06-30 16:15:00|5051.4|5001.4|5051.9|5001.9|5053|5003|5051.2|5001.2|0
1625070000000|2021-06-30 16:20:00|5051.8|5001.8|5049.7|4999.7|5051.9|5001.9|5048.9|4998.9|0
1625070300000|2021-06-30 16:25:00|5049.8|4999.8|5047.1|4997.1|5050|5000|5047|4997|0
1625070600000|2021-06-30 16:30:00|5047|4997|5050.1|5000.1|5050.1|5000.1|5046.4|4996.4|0
1625070900000|2021-06-30 16:35:00|5050.7|5000.7|5051.3|5001.3|5051.9|5001.9|5050.1|5000.1|0
1625071200000|2021-06-30 16:40:00|5051.6|5001.6|5050.2|5000.2|5052.5|5002.5|5050.2|5000.2|0
1625071500000|2021-06-30 16:45:00|5050.1|5000.1|5049.5|4999.5|5050.2|5000.2|5048.4|4998.4|0
1625071800000|2021-06-30 16:50:00|5049.3|4999.3|5051.3|5001.3|5051.3|5001.3|5048.9|4998.9|0
1625072100000|2021-06-30 16:55:00|5051.4|5001.4|5051.3|5001.3|5052.2|5002.2|5049.5|4999.5|0
1625072400000|2021-06-30 17:00:00|5051.2|5001.2|5051.3|5001.3|5051.9|5001.9|5050.6|5000.6|0
1625072700000|2021-06-30 17:05:00|5051.1|5001.1|5051.9|5001.9|5052.5|5002.5|5050.7|5000.7|0
1625073000000|2021-06-30 17:10:00|5051.8|5001.8|5051.8|5001.8|5052.1|5002.1|5051.2|5001.2|0
1625073300000|2021-06-30 17:15:00|5052|5002|5051.7|5001.7|5052.4|5002.4|5051.7|5001.7|0
1625073600000|2021-06-30 17:20:00|5052|5002|5054.1|5004.1|5054.7|5004.7|5051.7|5001.7|0
1625073900000|2021-06-30 17:25:00|5053.9|5003.9|5054.7|5004.7|5054.7|5004.7|5053.5|5003.5|0
1625074200000|2021-06-30 17:30:00|5054.9|5004.9|5054.1|5004.1|5055.9|5005.9|5054|5004|0
1625074500000|2021-06-30 17:35:00|5053.9|5003.9|5054.4|5004.4|5054.7|5004.7|5053.5|5003.5|0
1625074800000|2021-06-30 17:40:00|5054.3|5004.3|5054.7|5004.7|5054.7|5004.7|5054.1|5004.1|0
1625075100000|2021-06-30 17:45:00|5054.1|5004.1|5053.5|5003.5|5054.1|5004.1|5052.3|5002.3|0
1625075400000|2021-06-30 17:50:00|5053.3|5003.3|5052.6|5002.6|5053.3|5003.3|5052.3|5002.3|0
1625075700000|2021-06-30 17:55:00|5052.9|5002.9|5052.3|5002.3|5052.9|5002.9|5051.7|5001.7|0
1625076000000|2021-06-30 18:00:00|5052.6|5002.6|5052.3|5002.3|5052.9|5002.9|5051.7|5001.7|0
1625076300000|2021-06-30 18:05:00|5052.6|5002.6|5051.1|5001.1|5052.9|5002.9|5051.1|5001.1|0
1625076600000|2021-06-30 18:10:00|5051|5001|5051.1|5001.1|5051.7|5001.7|5050.4|5000.4|0
1625076900000|2021-06-30 18:15:00|5050.9|5000.9|5053.5|5003.5|5054.1|5004.1|5050.5|5000.5|0
1625077500000|2021-06-30 18:25:00|5053.4|5003.4|5054.7|5004.7|5054.7|5004.7|5052.9|5002.9|0
1625077800000|2021-06-30 18:30:00|5054.9|5004.9|5055.9|5005.9|5057.1|5007.1|5054.9|5004.9|0
1625078100000|2021-06-30 18:35:00|5056|5006|5057.3|5007.3|5057.6|5007.6|5055.8|5005.8|0
1625078400000|2021-06-30 18:40:00|5057.2|5007.2|5057.7|5007.7|5058.3|5008.3|5057.1|5007.1|0
1625078700000|2021-06-30 18:45:00|5057.6|5007.6|5057.1|5007.1|5057.7|5007.7|5057.1|5007.1|0
1625079000000|2021-06-30 18:50:00|5056.8|5006.8|5054.6|5004.6|5057.1|5007.1|5054.6|5004.6|0
1625079300000|2021-06-30 18:55:00|5054.8|5004.8|5055|5005|5056.5|5006.5|5054.6|5004.6|0
1625079600000|2021-06-30 19:00:00|5055.3|5005.3|5053.5|5003.5|5055.3|5005.3|5053.5|5003.5|0
1625079900000|2021-06-30 19:05:00|5053.6|5003.6|5053.6|5003.6|5054.2|5004.2|5053.5|5003.5|0
1625080200000|2021-06-30 19:10:00|5053.7|5003.7|5054.8|5004.8|5054.8|5004.8|5053.6|5003.6|0
1625080500000|2021-06-30 19:15:00|5055|5005|5055.4|5005.4|5055.4|5005.4|5054.8|5004.8|0
1625080800000|2021-06-30 19:20:00|5055.6|5005.6|5058|5008|5058.4|5008.4|5055.4|5005.4|0
1625081100000|2021-06-30 19:25:00|5057.9|5007.9|5057.8|5007.8|5058.4|5008.4|5057.7|5007.7|0
1625081400000|2021-06-30 19:30:00|5057.5|5007.5|5058.1|5008.1|5058.4|5008.4|5055.3|5005.3|0
1625081700000|2021-06-30 19:35:00|5058.2|5008.2|5058.1|5008.1|5058.7|5008.7|5057.8|5007.8|0
1625082000000|2021-06-30 19:40:00|5058|5008|5059.1|5009.1|5060.8|5010.8|5057.8|5007.8|0
1625082300000|2021-06-30 19:45:00|5058.8|5008.8|5060.2|5010.2|5061.5|5011.5|5058.5|5008.5|0
1625082600000|2021-06-30 19:50:00|5060|5010|5061.5|5011.5|5063.3|5013.3|5057.1|5007.1|0
1625082900000|2021-06-30 19:55:00|5061.6|5011.6|5062.8|5012.8|5066.8|5016.8|5061|5011|0
1625083200000|2021-06-30 20:00:00|5062|5012|5066.7|5016.7|5067.2|5017.2|5059.8|5009.8|0
1625083500000|2021-06-30 20:05:00|5066.4|5016.4|5065.9|5015.9|5067|5017|5065.4|5015.4|0
1625083800000|2021-06-30 20:10:00|5065.8|5015.8|5065.7|5015.7|5066.4|5016.4|5065.4|5015.4|0
1625084100000|2021-06-30 20:15:00|5065.5|5015.5|5064.7|5014.7|5065.7|5015.7|5064.1|5014.1|0
1625084400000|2021-06-30 20:20:00|5064.8|5014.8|5065.5|5015.5|5065.7|5015.7|5064.7|5014.7|0
1625084700000|2021-06-30 20:25:00|5065.2|5015.2|5066.5|5016.5|5066.5|5016.5|5065.2|5015.2|0
1625085000000|2021-06-30 20:30:00|5066.2|5016.2|5067.1|5017.1|5067.1|5017.1|5066.2|5016.2|0
1625085300000|2021-06-30 20:35:00|5066.9|5016.9|5067.1|5017.1|5068.1|5018.1|5066.9|5016.9|0
1625085600000|2021-06-30 20:40:00|5067.3|5017.3|5067.6|5017.6|5067.6|5017.6|5067.1|5017.1|0
1625085900000|2021-06-30 20:45:00|5067.3|5017.3|5067.6|5017.6|5067.8|5017.8|5067.3|5017.3|0
1625086200000|2021-06-30 20:50:00|5067.8|5017.8|5067.6|5017.6|5068.1|5018.1|5067.3|5017.3|0
1625086500000|2021-06-30 20:55:00|5067.3|5017.3|5067|5017|5067.6|5017.6|5066.9|5016.9|0
1625086800000|2021-06-30 21:00:00|5066.8|5016.8|5066.8|5016.8|5066.8|5016.8|5066.6|5016.6|0
1625087100000|2021-06-30 21:05:00|5067|5017|5067|5017|5067|5017|5066.9|5016.9|0
1625087400000|2021-06-30 21:10:00|5066.9|5016.9|5067|5017|5067|5017|5066.9|5016.9|0
1625087700000|2021-06-30 21:15:00|5067.1|5017.1|5067.1|5017.1|5067.1|5017.1|5067|5017|0
1625088000000|2021-06-30 21:20:00|5067|5017|5067.4|5017.4|5067.4|5017.4|5066.9|5016.9|0
1625088300000|2021-06-30 21:25:00|5067.5|5017.5|5066.9|5016.9|5067.5|5017.5|5066.9|5016.9|0
1625088600000|2021-06-30 21:30:00|5067|5017|5066.9|5016.9|5067|5017|5066.9|5016.9|0
1625088900000|2021-06-30 21:35:00|5067|5017|5066.9|5016.9|5067|5017|5066.9|5016.9|0
1625089200000|2021-06-30 21:40:00|5066.7|5016.7|5066.8|5016.8|5067|5017|5066.6|5016.6|0
1625089500000|2021-06-30 21:45:00|5066.7|5016.7|5066.6|5016.6|5066.7|5016.7|5066.6|5016.6|0
1625089800000|2021-06-30 21:50:00|5066.7|5016.7|5066.7|5016.7|5066.9|5016.9|5066.7|5016.7|0
1625090100000|2021-06-30 21:55:00|5066.5|5016.5|5066.9|5016.9|5066.9|5016.9|5066.5|5016.5|0
1625090400000|2021-06-30 22:00:00|5067|5017|5069.1|5019.1|5069.6|5019.6|5067|5017|0
1625090700000|2021-06-30 22:05:00|5069|5019|5068|5018|5069.1|5019.1|5067.7|5017.7|0
1625091000000|2021-06-30 22:10:00|5068.2|5018.2|5068.2|5018.2|5068.3|5018.3|5067.7|5017.7|0
1625091300000|2021-06-30 22:15:00|5068|5018|5067.7|5017.7|5068.5|5018.5|5067.5|5017.5|0
1625091600000|2021-06-30 22:20:00|5068|5018|5068.2|5018.2|5068.2|5018.2|5067.7|5017.7|0
1625091900000|2021-06-30 22:25:00|5068.5|5018.5|5068.5|5018.5|5068.8|5018.8|5068.2|5018.2|0
1625092200000|2021-06-30 22:30:00|5068.8|5018.8|5068.2|5018.2|5068.8|5018.8|5068.2|5018.2|0
1625092500000|2021-06-30 22:35:00|5068.5|5018.5|5068.5|5018.5|5068.8|5018.8|5068.5|5018.5|0
1625092800000|2021-06-30 22:40:00|5068.4|5018.4|5069.1|5019.1|5069.1|5019.1|5068.2|5018.2|0
1625093100000|2021-06-30 22:45:00|5068.8|5018.8|5068.8|5018.8|5068.8|5018.8|5068.5|5018.5|0
1625093400000|2021-06-30 22:50:00|5069|5019|5069.6|5019.6|5069.6|5019.6|5069|5019|0
1625093700000|2021-06-30 22:55:00|5069.3|5019.3|5069.3|5019.3|5069.6|5019.6|5069.3|5019.3|0
1625094000000|2021-06-30 23:00:00|5069.1|5019.1|5068.5|5018.5|5069.1|5019.1|5068.5|5018.5|0
1625094300000|2021-06-30 23:05:00|5068.8|5018.8|5068.5|5018.5|5068.8|5018.8|5068.5|5018.5|0
1625094600000|2021-06-30 23:10:00|5068.8|5018.8|5068.8|5018.8|5069.1|5019.1|5068.5|5018.5|0
1625094900000|2021-06-30 23:15:00|5068.9|5018.9|5068.8|5018.8|5069.1|5019.1|5068.8|5018.8|0
1625095200000|2021-06-30 23:20:00|5068.9|5018.9|5068.8|5018.8|5069.1|5019.1|5068.8|5018.8|0
1625095500000|2021-06-30 23:25:00|5068.9|5018.9|5068.5|5018.5|5069.1|5019.1|5068.5|5018.5|0
1625095800000|2021-06-30 23:30:00|5068.4|5018.4|5068|5018|5068.5|5018.5|5068|5018|0
1625096100000|2021-06-30 23:35:00|5068.2|5018.2|5067.5|5017.5|5068.2|5018.2|5067.5|5017.5|0
1625096400000|2021-06-30 23:40:00|5067.7|5017.7|5068|5018|5068|5018|5067.7|5017.7|0
1625096700000|2021-06-30 23:45:00|5068.2|5018.2|5068.5|5018.5|5068.5|5018.5|5068.2|5018.2|0
1625097000000|2021-06-30 23:50:00|5068.4|5018.4|5067.7|5017.7|5068.5|5018.5|5067.7|5017.7|0
1625097300000|2021-06-30 23:55:00|5067.8|5017.8|5068.8|5018.8|5068.8|5018.8|5067.7|5017.7|0
1625097600000|2021-07-01 00:00:00|5068.9|5018.9|5067.7|5017.7|5069.1|5019.1|5067.5|5017.5|0
1625097900000|2021-07-01 00:05:00|5068|5018|5066.4|5016.4|5068|5018|5066.1|5016.1|0
1625098200000|2021-07-01 00:10:00|5066.3|5016.3|5067.7|5017.7|5068|5018|5066.1|5016.1|0
1625098500000|2021-07-01 00:15:00|5066.7|5016.7|5068.8|5018.8|5069.4|5019.4|5066.7|5016.7|0
1625098800000|2021-07-01 00:20:00|5068.9|5018.9|5072.7|5022.7|5073|5023|5068.9|5018.9|0
1625099100000|2021-07-01 00:25:00|5072.8|5022.8|5075.4|5025.4|5075.4|5025.4|5072.7|5022.7|0
1625099400000|2021-07-01 00:30:00|5075.3|5025.3|5075.2|5025.2|5077|5027|5073.5|5023.5|0
1625099700000|2021-07-01 00:35:00|5075.4|5025.4|5072.3|5022.3|5075.8|5025.8|5072.3|5022.3|0
1625100000000|2021-07-01 00:40:00|5072.5|5022.5|5074.6|5024.6|5074.6|5024.6|5072.3|5022.3|0
1625100300000|2021-07-01 00:45:00|5075.4|5025.4|5075.4|5025.4|5075.4|5025.4|5074.2|5024.2|0
1625100600000|2021-07-01 00:50:00|5075.2|5025.2|5072.5|5022.5|5075.4|5025.4|5072.5|5022.5|0
1625100900000|2021-07-01 00:55:00|5072.6|5022.6|5073.9|5023.9|5074.2|5024.2|5072.6|5022.6|0
1625101200000|2021-07-01 01:00:00|5074|5024|5075.1|5025.1|5076|5026|5073.6|5023.6|0
1625101500000|2021-07-01 01:05:00|5075|5025|5074.2|5024.2|5075|5025|5074.2|5024.2|0
1625101800000|2021-07-01 01:10:00|5074|5024|5075.4|5025.4|5075.4|5025.4|5073.1|5023.1|0
1625102100000|2021-07-01 01:15:00|5075.3|5025.3|5075.5|5025.5|5075.5|5025.5|5073.1|5023.1|0
1625102400000|2021-07-01 01:20:00|5075.4|5025.4|5074.3|5024.3|5075.5|5025.5|5073.7|5023.7|0
1625102700000|2021-07-01 01:25:00|5074.2|5024.2|5073.7|5023.7|5074.3|5024.3|5073.6|5023.6|0
1625103000000|2021-07-01 01:30:00|5073.9|5023.9|5073|5023|5074.9|5024.9|5073|5023|0
1625103300000|2021-07-01 01:35:00|5072.8|5022.8|5070.7|5020.7|5073.1|5023.1|5070.1|5020.1|0
1625103600000|2021-07-01 01:40:00|5070.9|5020.9|5071.3|5021.3|5071.9|5021.9|5070.7|5020.7|0
1625103900000|2021-07-01 01:45:00|5071.2|5021.2|5069.5|5019.5|5071.3|5021.3|5068|5018|0
1625104200000|2021-07-01 01:50:00|5069.6|5019.6|5070.2|5020.2|5070.7|5020.7|5069.6|5019.6|0
1625104500000|2021-07-01 01:55:00|5070.3|5020.3|5071.4|5021.4|5071.4|5021.4|5070.3|5020.3|0
1625104800000|2021-07-01 02:00:00|5071.3|5021.3|5071.6|5021.6|5071.9|5021.9|5070.8|5020.8|0
1625105100000|2021-07-01 02:05:00|5071.5|5021.5|5070.7|5020.7|5071.6|5021.6|5070.7|5020.7|0
1625105400000|2021-07-01 02:10:00|5071|5021|5071.9|5021.9|5072.5|5022.5|5070.7|5020.7|0
1625105700000|2021-07-01 02:15:00|5072|5022|5071.3|5021.3|5072.2|5022.2|5071.3|5021.3|0
1625106000000|2021-07-01 02:20:00|5071.4|5021.4|5071.9|5021.9|5072.5|5022.5|5071.3|5021.3|0
1625106300000|2021-07-01 02:25:00|5072|5022|5072.5|5022.5|5072.5|5022.5|5071.3|5021.3|0
1625106600000|2021-07-01 02:30:00|5072.3|5022.3|5072.5|5022.5|5072.5|5022.5|5071.3|5021.3|0
1625106900000|2021-07-01 02:35:00|5072.4|5022.4|5072.5|5022.5|5073.1|5023.1|5071.9|5021.9|0
1625107200000|2021-07-01 02:40:00|5072.7|5022.7|5073.1|5023.1|5073.1|5023.1|5072.5|5022.5|0
1625107500000|2021-07-01 02:45:00|5073.3|5023.3|5073.7|5023.7|5074.2|5024.2|5073.1|5023.1|0
1625107800000|2021-07-01 02:50:00|5073.6|5023.6|5073.3|5023.3|5073.6|5023.6|5073|5023|0
1625108100000|2021-07-01 02:55:00|5073.2|5023.2|5073.6|5023.6|5073.6|5023.6|5073|5023|0
1625108400000|2021-07-01 03:00:00|5073.7|5023.7|5072.4|5022.4|5074.2|5024.2|5072.4|5022.4|0
1625108700000|2021-07-01 03:05:00|5072.2|5022.2|5072.4|5022.4|5072.4|5022.4|5071.5|5021.5|0
1625109000000|2021-07-01 03:10:00|5072.2|5022.2|5072.1|5022.1|5072.4|5022.4|5071.5|5021.5|0
1625109300000|2021-07-01 03:15:00|5072.4|5022.4|5073|5023|5073.6|5023.6|5071.8|5021.8|0
1625109600000|2021-07-01 03:20:00|5073.1|5023.1|5074.2|5024.2|5074.2|5024.2|5073|5023|0
1625109900000|2021-07-01 03:25:00|5074.1|5024.1|5073.6|5023.6|5074.2|5024.2|5073.6|5023.6|0
1625110200000|2021-07-01 03:30:00|5073.8|5023.8|5074.8|5024.8|5076.2|5026.2|5073.6|5023.6|0
1625110500000|2021-07-01 03:35:00|5074.6|5024.6|5073.6|5023.6|5075.1|5025.1|5073.6|5023.6|0
1625110800000|2021-07-01 03:40:00|5073.5|5023.5|5074.7|5024.7|5075.3|5025.3|5073.2|5023.2|0
1625111100000|2021-07-01 03:45:00|5074.5|5024.5|5075.3|5025.3|5075.3|5025.3|5074.2|5024.2|0
1625111400000|2021-07-01 03:50:00|5074.7|5024.7|5074.7|5024.7|5075.9|5025.9|5074.7|5024.7|0
1625111700000|2021-07-01 03:55:00|5074.8|5024.8|5075.6|5025.6|5075.9|5025.9|5074.7|5024.7|0
1625112000000|2021-07-01 04:00:00|5075.7|5025.7|5075.9|5025.9|5076.5|5026.5|5075.3|5025.3|0
1625112300000|2021-07-01 04:05:00|5075.8|5025.8|5076|5026|5076.5|5026.5|5075.6|5025.6|0
1625112600000|2021-07-01 04:10:00|5076.2|5026.2|5075.9|5025.9|5076.6|5026.6|5075.9|5025.9|0
1625112900000|2021-07-01 04:15:00|5076.1|5026.1|5075.9|5025.9|5076.2|5026.2|5075.3|5025.3|0
1625113200000|2021-07-01 04:20:00|5075.7|5025.7|5075.3|5025.3|5075.9|5025.9|5075.3|5025.3|0
1625113500000|2021-07-01 04:25:00|5075.4|5025.4|5075.9|5025.9|5076.5|5026.5|5075.4|5025.4|0
1625113800000|2021-07-01 04:30:00|5076|5026|5074.7|5024.7|5076.5|5026.5|5074.1|5024.1|0
1625114100000|2021-07-01 04:35:00|5074.8|5024.8|5075.6|5025.6|5075.9|5025.9|5074.7|5024.7|0
1625114400000|2021-07-01 04:40:00|5075.7|5025.7|5075.9|5025.9|5076.5|5026.5|5075.6|5025.6|0
1625114700000|2021-07-01 04:45:00|5076|5026|5075.3|5025.3|5076.2|5026.2|5074.7|5024.7|0
1625115000000|2021-07-01 04:50:00|5075.1|5025.1|5074.1|5024.1|5075.1|5025.1|5074.1|5024.1|0
1625115300000|2021-07-01 04:55:00|5073.7|5023.7|5074.1|5024.1|5074.1|5024.1|5072.4|5022.4|0
1625115600000|2021-07-01 05:00:00|5074.3|5024.3|5076.2|5026.2|5076.5|5026.5|5074.3|5024.3|0
1625115900000|2021-07-01 05:05:00|5076.3|5026.3|5074.7|5024.7|5076.5|5026.5|5074.7|5024.7|0
1625116200000|2021-07-01 05:10:00|5074.8|5024.8|5074.7|5024.7|5075.6|5025.6|5074.7|5024.7|0
1625116500000|2021-07-01 05:15:00|5075.3|5025.3|5074.7|5024.7|5075.3|5025.3|5074.1|5024.1|0
1625116800000|2021-07-01 05:20:00|5074.5|5024.5|5074.7|5024.7|5074.7|5024.7|5074.1|5024.1|0
1625117100000|2021-07-01 05:25:00|5074.6|5024.6|5075.5|5025.5|5075.9|5025.9|5074.4|5024.4|0
1625117400000|2021-07-01 05:30:00|5075.7|5025.7|5075.9|5025.9|5076.2|5026.2|5075.3|5025.3|0
1625117700000|2021-07-01 05:35:00|5075.8|5025.8|5074.7|5024.7|5075.8|5025.8|5074.1|5024.1|0
1625118000000|2021-07-01 05:40:00|5074.8|5024.8|5074.7|5024.7|5075.4|5025.4|5074.7|5024.7|0
1625118300000|2021-07-01 05:45:00|5075|5025|5076.5|5026.5|5076.5|5026.5|5074.7|5024.7|0
1625118600000|2021-07-01 05:50:00|5076.4|5026.4|5076.5|5026.5|5076.5|5026.5|5075.3|5025.3|0
1625118900000|2021-07-01 05:55:00|5076.4|5026.4|5075.6|5025.6|5076.5|5026.5|5075.3|5025.3|0
1625119200000|2021-07-01 06:00:00|5075.9|5025.9|5074.3|5024.3|5077.7|5027.7|5073|5023|0
1625119500000|2021-07-01 06:05:00|5074.2|5024.2|5075.3|5025.3|5075.3|5025.3|5073.6|5023.6|0
1625119800000|2021-07-01 06:10:00|5075.5|5025.5|5080|5030|5081.2|5031.2|5075.5|5025.5|0
1625120100000|2021-07-01 06:15:00|5080.1|5030.1|5080.6|5030.6|5080.6|5030.6|5077.6|5027.6|0
1625120400000|2021-07-01 06:20:00|5080|5030|5078.2|5028.2|5080.6|5030.6|5078.2|5028.2|0
1625120700000|2021-07-01 06:25:00|5078.4|5028.4|5080.6|5030.6|5080.6|5030.6|5078.2|5028.2|0
1625121000000|2021-07-01 06:30:00|5080.8|5030.8|5080|5030|5082.4|5032.4|5080|5030|0
1625121300000|2021-07-01 06:35:00|5079.7|5029.7|5079.4|5029.4|5080|5030|5078.8|5028.8|0
1625121600000|2021-07-01 06:40:00|5079.1|5029.1|5078.8|5028.8|5079.4|5029.4|5078.2|5028.2|0
1625121900000|2021-07-01 06:45:00|5078.9|5028.9|5079.9|5029.9|5080|5030|5077.6|5027.6|0
1625122200000|2021-07-01 06:50:00|5079.7|5029.7|5080|5030|5081.1|5031.1|5079.3|5029.3|0
1625122500000|2021-07-01 06:55:00|5080.2|5030.2|5081.7|5031.7|5082.4|5032.4|5080.2|5030.2|0
1625122800000|2021-07-01 07:00:00|5081.5|5031.5|5092.3|5042.3|5092.3|5042.3|5080.5|5030.5|0
1625123100000|2021-07-01 07:05:00|5092.4|5042.4|5079.5|5059.5|5094.1|5059.5|5070.2|5038.2|0
1625123400000|2021-07-01 07:10:00|5080.2|5060.2|5084.6|5064.6|5084.7|5064.7|5080.2|5060.2|0
1625123700000|2021-07-01 07:15:00|5084.8|5064.8|5084.5|5064.5|5086.4|5066.4|5081.5|5061.5|0
1625124000000|2021-07-01 07:20:00|5085|5065|5096.6|5076.6|5098.5|5078.5|5083.8|5063.8|0
1625124300000|2021-07-01 07:25:00|5097.5|5077.5|5095.6|5075.6|5100.2|5080.2|5093.4|5073.4|0
1625124600000|2021-07-01 07:30:00|5095.7|5075.7|5096.7|5076.7|5105.4|5085.4|5095.7|5075.7|0
1625124900000|2021-07-01 07:35:00|5096.8|5076.8|5096.6|5076.6|5100.6|5080.6|5096.3|5076.3|0
1625125200000|2021-07-01 07:40:00|5096.7|5076.7|5094.6|5074.6|5097.9|5077.9|5093.7|5073.7|0
1625125500000|2021-07-01 07:45:00|5094.8|5074.8|5091.7|5071.7|5098.2|5078.2|5091.1|5071.1|0
1625125800000|2021-07-01 07:50:00|5090|5070|5083.2|5063.2|5092.9|5072.9|5083.2|5063.2|0
1625126100000|2021-07-01 07:55:00|5083.6|5063.6|5082.6|5062.6|5084.1|5064.1|5081.5|5061.5|0
1625126400000|2021-07-01 08:00:00|5082.5|5062.5|5087.5|5067.5|5087.8|5067.8|5082.3|5062.3|0
1625126700000|2021-07-01 08:05:00|5087.4|5067.4|5089.3|5069.3|5090.3|5070.3|5086.9|5066.9|0
1625127000000|2021-07-01 08:10:00|5089.4|5069.4|5086.4|5066.4|5089.6|5069.6|5084|5064|0
1625127300000|2021-07-01 08:15:00|5086.5|5066.5|5091.7|5071.7|5092.7|5072.7|5086.5|5066.5|0
1625127600000|2021-07-01 08:20:00|5092|5072|5098.4|5078.4|5098.7|5078.7|5092|5072|0
1625127900000|2021-07-01 08:25:00|5098.2|5078.2|5100.1|5080.1|5100.1|5080.1|5096.7|5076.7|0
1625128200000|2021-07-01 08:30:00|5100.4|5080.4|5103|5083|5104.4|5084.4|5099.6|5079.6|0
1625128500000|2021-07-01 08:35:00|5103.3|5083.3|5103|5083|5103.9|5083.9|5100.2|5080.2|0
1625128800000|2021-07-01 08:40:00|5104|5084|5099.3|5079.3|5105.9|5085.9|5098.1|5078.1|0
1625129100000|2021-07-01 08:45:00|5100.8|5080.8|5098|5078|5102.1|5082.1|5097.3|5077.3|0
1625129400000|2021-07-01 08:50:00|5098.3|5078.3|5095.5|5075.5|5099|5079|5095.3|5075.3|0
1625129700000|2021-07-01 08:55:00|5095.8|5075.8|5096.8|5076.8|5098.5|5078.5|5095.2|5075.2|0
1625130000000|2021-07-01 09:00:00|5096.9|5076.9|5102.3|5082.3|5102.8|5082.8|5096.9|5076.9|0
1625130300000|2021-07-01 09:05:00|5102.5|5082.5|5102.6|5082.6|5103.4|5083.4|5101.7|5081.7|0
1625130600000|2021-07-01 09:10:00|5102.8|5082.8|5105.3|5085.3|5105.6|5085.6|5102.4|5082.4|0
1625130900000|2021-07-01 09:15:00|5105.2|5085.2|5101.9|5081.9|5105.6|5085.6|5101.9|5081.9|0
1625131200000|2021-07-01 09:20:00|5102.1|5082.1|5102.4|5082.4|5103.3|5083.3|5100.4|5080.4|0
1625131500000|2021-07-01 09:25:00|5103.2|5083.2|5105.8|5085.8|5107.2|5087.2|5103.2|5083.2|0
1625131800000|2021-07-01 09:30:00|5105.4|5085.4|5107.1|5087.1|5108.2|5088.2|5105.1|5085.1|0
1625132100000|2021-07-01 09:35:00|5107.6|5087.6|5101.8|5081.8|5107.7|5087.7|5101.7|5081.7|0
1625132400000|2021-07-01 09:40:00|5101.6|5081.6|5094.7|5074.7|5101.6|5081.6|5093.1|5073.1|0
1625132700000|2021-07-01 09:45:00|5094.8|5074.8|5093.3|5073.3|5096.7|5076.7|5093|5073|0
1625133000000|2021-07-01 09:50:00|5093.2|5073.2|5092|5072|5093.3|5073.3|5091.4|5071.4|0
1625133300000|2021-07-01 09:55:00|5092.2|5072.2|5092.4|5072.4|5094.7|5074.7|5090.6|5070.6|0
1625133600000|2021-07-01 10:00:00|5092.6|5072.6|5085.6|5065.6|5093.7|5073.7|5084.9|5064.9|0
1625133900000|2021-07-01 10:05:00|5085.5|5065.5|5086.9|5066.9|5087|5067|5084.7|5064.7|0
1625134200000|2021-07-01 10:10:00|5087.3|5067.3|5093|5073|5093.2|5073.2|5087.3|5067.3|0
1625134500000|2021-07-01 10:15:00|5093.2|5073.2|5094.3|5074.3|5094.8|5074.8|5093.2|5073.2|0
1625134800000|2021-07-01 10:20:00|5094.6|5074.6|5089.4|5069.4|5095|5075|5088.4|5068.4|0
1625135100000|2021-07-01 10:25:00|5089.2|5069.2|5086.2|5066.2|5089.2|5069.2|5083.3|5063.3|0
1625135400000|2021-07-01 10:30:00|5086.1|5066.1|5088.3|5068.3|5088.3|5068.3|5085.5|5065.5|0
1625135700000|2021-07-01 10:35:00|5088.4|5068.4|5089.2|5069.2|5090.7|5070.7|5085.9|5065.9|0
1625136000000|2021-07-01 10:40:00|5088.6|5068.6|5087.6|5067.6|5089.7|5069.7|5083.4|5063.4|0
1625136300000|2021-07-01 10:45:00|5087.5|5067.5|5084.2|5064.2|5087.5|5067.5|5082.9|5062.9|0
1625136600000|2021-07-01 10:50:00|5084.1|5064.1|5077.5|5057.5|5084.1|5064.1|5076.8|5056.8|0
1625136900000|2021-07-01 10:55:00|5077.6|5057.6|5074.8|5054.8|5077.6|5057.6|5072.7|5052.7|0
1625137200000|2021-07-01 11:00:00|5074.7|5054.7|5076.1|5056.1|5077.3|5057.3|5072.7|5052.7|0
1625137500000|2021-07-01 11:05:00|5076|5056|5076.6|5056.6|5076.6|5056.6|5074.3|5054.3|0
1625137800000|2021-07-01 11:10:00|5076.7|5056.7|5073.5|5053.5|5078.4|5058.4|5072.9|5052.9|0
1625138100000|2021-07-01 11:15:00|5073.2|5053.2|5075.3|5055.3|5077.5|5057.5|5073.2|5053.2|0
1625138400000|2021-07-01 11:20:00|5075.5|5055.5|5071.4|5051.4|5075.5|5055.5|5071.2|5051.2|0
1625138700000|2021-07-01 11:25:00|5071.5|5051.5|5081.2|5061.2|5081.4|5061.4|5071.5|5051.5|0
1625139000000|2021-07-01 11:30:00|5081.1|5061.1|5084.6|5064.6|5084.7|5064.7|5080.3|5060.3|0
1625139300000|2021-07-01 11:35:00|5084.5|5064.5|5090.2|5070.2|5090.2|5070.2|5084.1|5064.1|0
1625139600000|2021-07-01 11:40:00|5090.3|5070.3|5088.7|5068.7|5091|5071|5087.5|5067.5|0
1625139900000|2021-07-01 11:45:00|5089|5069|5088.1|5068.1|5089.6|5069.6|5087.8|5067.8|0
1625140200000|2021-07-01 11:50:00|5088.2|5068.2|5091.4|5071.4|5091.4|5071.4|5088.1|5068.1|0
1625140500000|2021-07-01 11:55:00|5091.8|5071.8|5101.1|5081.1|5101.4|5081.4|5091.8|5071.8|0
1625140800000|2021-07-01 12:00:00|5101|5081|5099.7|5079.7|5101.5|5081.5|5099.6|5079.6|0
1625141100000|2021-07-01 12:05:00|5099.8|5079.8|5098.6|5078.6|5099.8|5079.8|5098|5078|0
1625141400000|2021-07-01 12:10:00|5098.7|5078.7|5099.6|5079.6|5099.7|5079.7|5098.6|5078.6|0
1625141700000|2021-07-01 12:15:00|5099.5|5079.5|5098|5078|5099.9|5079.9|5097.5|5077.5|0
1625142000000|2021-07-01 12:20:00|5098.1|5078.1|5099.6|5079.6|5100|5080|5098.1|5078.1|0
1625142300000|2021-07-01 12:25:00|5099.8|5079.8|5096.9|5076.9|5099.8|5079.8|5096.9|5076.9|0
1625142600000|2021-07-01 12:30:00|5096.7|5076.7|5100.5|5080.5|5100.7|5080.7|5096.3|5076.3|0
1625142900000|2021-07-01 12:35:00|5100.4|5080.4|5096.6|5076.6|5101.6|5081.6|5095.8|5075.8|0
1625143200000|2021-07-01 12:40:00|5096.8|5076.8|5098.4|5078.4|5098.7|5078.7|5096.7|5076.7|0
1625143500000|2021-07-01 12:45:00|5098|5078|5094.8|5074.8|5098|5078|5094|5074|0
1625143800000|2021-07-01 12:50:00|5094.7|5074.7|5094.2|5074.2|5095.4|5075.4|5093.5|5073.5|0
1625144100000|2021-07-01 12:55:00|5094.3|5074.3|5097.6|5077.6|5097.6|5077.6|5093|5073|0
1625144400000|2021-07-01 13:00:00|5097.8|5077.8|5101.5|5081.5|5101.5|5081.5|5097.2|5077.2|0
1625144700000|2021-07-01 13:05:00|5102.1|5082.1|5106|5086|5106|5086|5102.1|5082.1|0
1625145000000|2021-07-01 13:10:00|5106.1|5086.1|5106.2|5086.2|5106.4|5086.4|5104.8|5084.8|0
1625145300000|2021-07-01 13:15:00|5106.3|5086.3|5107.1|5087.1|5107.5|5087.5|5105.7|5085.7|0
1625145600000|2021-07-01 13:20:00|5107|5087|5108.5|5088.5|5109|5089|5106|5086|0
1625145900000|2021-07-01 13:25:00|5108.7|5088.7|5107.2|5087.2|5109.8|5089.8|5105|5085|0
1625146200000|2021-07-01 13:30:00|5107.4|5087.4|5103.6|5083.6|5111.3|5091.3|5103.3|5083.3|0
1625146500000|2021-07-01 13:35:00|5103.1|5083.1|5111|5091|5111.1|5091.1|5100.4|5080.4|0
1625146800000|2021-07-01 13:40:00|5111.2|5091.2|5111.1|5091.1|5111.3|5091.3|5107.6|5087.6|0
1625147100000|2021-07-01 13:45:00|5111|5091|5106.8|5086.8|5111.5|5091.5|5105.6|5085.6|0
1625147400000|2021-07-01 13:50:00|5106.9|5086.9|5106.1|5086.1|5106.9|5086.9|5103.1|5083.1|0
1625147700000|2021-07-01 13:55:00|5106.5|5086.5|5106.8|5086.8|5110.6|5090.6|5106.2|5086.2|0
1625148000000|2021-07-01 14:00:00|5106.7|5086.7|5107.4|5087.4|5108.4|5088.4|5104.6|5084.6|0
1625148300000|2021-07-01 14:05:00|5107.3|5087.3|5112|5092|5112|5092|5105.7|5085.7|0
1625148600000|2021-07-01 14:10:00|5111.7|5091.7|5113.1|5093.1|5113.1|5093.1|5109.5|5089.5|0
1625148900000|2021-07-01 14:15:00|5113.3|5093.3|5112.7|5092.7|5114.1|5094.1|5109.1|5089.1|0
1625149200000|2021-07-01 14:20:00|5112.8|5092.8|5109.4|5089.4|5112.8|5092.8|5108.8|5088.8|0
1625149500000|2021-07-01 14:25:00|5109.2|5089.2|5102.9|5082.9|5109.2|5089.2|5101.8|5081.8|0
1625149800000|2021-07-01 14:30:00|5102.7|5082.7|5104|5084|5104.1|5084.1|5101.8|5081.8|0
1625150100000|2021-07-01 14:35:00|5103.9|5083.9|5104.4|5084.4|5104.7|5084.7|5101.8|5081.8|0
1625150400000|2021-07-01 14:40:00|5104.3|5084.3|5105|5085|5106.4|5086.4|5103.6|5083.6|0
1625150700000|2021-07-01 14:45:00|5104.9|5084.9|5107.3|5087.3|5108.5|5088.5|5104.9|5084.9|0
1625151000000|2021-07-01 14:50:00|5107.1|5087.1|5110.3|5090.3|5110.5|5090.5|5106.9|5086.9|0
1625151300000|2021-07-01 14:55:00|5110.2|5090.2|5112.9|5092.9|5113.6|5093.6|5110.1|5090.1|0
1625151600000|2021-07-01 15:00:00|5112.8|5092.8|5110|5090|5112.9|5092.9|5108.8|5088.8|0
1625151900000|2021-07-01 15:05:00|5110.2|5090.2|5112.4|5092.4|5115.1|5095.1|5110.2|5090.2|0
1625152200000|2021-07-01 15:10:00|5112.2|5092.2|5110.4|5090.4|5112.2|5092.2|5110.3|5090.3|0
1625152500000|2021-07-01 15:15:00|5110.3|5090.3|5108.2|5088.2|5111.2|5091.2|5107.9|5087.9|0
1625152800000|2021-07-01 15:20:00|5107.9|5087.9|5107.1|5087.1|5108|5088|5106.1|5086.1|0
1625153100000|2021-07-01 15:25:00|5107.2|5087.2|5112.3|5092.3|5113|5093|5106.7|5086.7|0
1625153400000|2021-07-01 15:30:00|5129|5079|5131.4|5081.4|5132|5082|5127.3|5077.3|0
1625153700000|2021-07-01 15:35:00|5131.2|5081.2|5125.5|5075.5|5131.2|5081.2|5125.5|5075.5|0
1625154000000|2021-07-01 15:40:00|5125.3|5075.3|5126.1|5076.1|5126.1|5076.1|5124.9|5074.9|0
1625154300000|2021-07-01 15:45:00|5125.9|5075.9|5125.6|5075.6|5126.1|5076.1|5124.9|5074.9|0
1625154600000|2021-07-01 15:50:00|5125.3|5075.3|5123.9|5073.9|5125.3|5075.3|5123.3|5073.3|0
1625154900000|2021-07-01 15:55:00|5124.1|5074.1|5123.3|5073.3|5124.5|5074.5|5122.6|5072.6|0
1625155200000|2021-07-01 16:00:00|5123.5|5073.5|5122.7|5072.7|5124.5|5074.5|5122|5072|0
1625155500000|2021-07-01 16:05:00|5122.9|5072.9|5122.7|5072.7|5123.3|5073.3|5122.7|5072.7|0
1625155800000|2021-07-01 16:10:00|5122.5|5072.5|5120.9|5070.9|5122.5|5072.5|5120.9|5070.9|0
1625156100000|2021-07-01 16:15:00|5121.1|5071.1|5121.5|5071.5|5123.9|5073.9|5120.9|5070.9|0
1625156400000|2021-07-01 16:20:00|5121.4|5071.4|5122.7|5072.7|5122.7|5072.7|5121.4|5071.4|0
1625156700000|2021-07-01 16:25:00|5122.6|5072.6|5125|5075|5125|5075|5122|5072|0
1625157000000|2021-07-01 16:30:00|5124.7|5074.7|5126.2|5076.2|5126.3|5076.3|5124.4|5074.4|0
1625157300000|2021-07-01 16:35:00|5126|5076|5123.8|5073.8|5126|5076|5123.8|5073.8|0
1625157600000|2021-07-01 16:40:00|5124|5074|5124.4|5074.4|5124.4|5074.4|5123.8|5073.8|0
1625157900000|2021-07-01 16:45:00|5124.2|5074.2|5124.4|5074.4|5125|5075|5123.8|5073.8|0
1625158200000|2021-07-01 16:50:00|5124.3|5074.3|5127.3|5077.3|5128.2|5078.2|5123.8|5073.8|0
1625158500000|2021-07-01 16:55:00|5127.4|5077.4|5125.6|5075.6|5127.9|5077.9|5125|5075|0
1625158800000|2021-07-01 17:00:00|5125.4|5075.4|5124.4|5074.4|5125.4|5075.4|5122|5072|0
1625159100000|2021-07-01 17:05:00|5124.7|5074.7|5128.1|5078.1|5128.7|5078.7|5124.4|5074.4|0
1625159400000|2021-07-01 17:10:00|5128|5078|5128|5078|5128.6|5078.6|5127.4|5077.4|0
1625159700000|2021-07-01 17:15:00|5128.2|5078.2|5128.6|5078.6|5129.2|5079.2|5128|5078|0
1625160000000|2021-07-01 17:20:00|5128.4|5078.4|5128.1|5078.1|5128.7|5078.7|5127.5|5077.5|0
1625160300000|2021-07-01 17:25:00|5127.5|5077.5|5127.5|5077.5|5128.1|5078.1|5126.9|5076.9|0
1625160600000|2021-07-01 17:30:00|5127.7|5077.7|5130|5080|5130|5080|5126.9|5076.9|0
1625160900000|2021-07-01 17:35:00|5129.9|5079.9|5131.9|5081.9|5133.1|5083.1|5129.4|5079.4|0
1625161200000|2021-07-01 17:40:00|5132.1|5082.1|5132.4|5082.4|5132.5|5082.5|5131.3|5081.3|0
1625161500000|2021-07-01 17:45:00|5132.2|5082.2|5130.9|5080.9|5133.1|5083.1|5130.6|5080.6|0
1625161800000|2021-07-01 17:50:00|5130.8|5080.8|5127.7|5077.7|5130.8|5080.8|5125.9|5075.9|0
1625162100000|2021-07-01 17:55:00|5127.4|5077.4|5126.4|5076.4|5127.4|5077.4|5125.8|5075.8|0
1625162400000|2021-07-01 18:00:00|5126.5|5076.5|5126.2|5076.2|5127|5077|5125.2|5075.2|0
1625162700000|2021-07-01 18:05:00|5126.3|5076.3|5127.1|5077.1|5127.7|5077.7|5125.3|5075.3|0
1625163000000|2021-07-01 18:10:00|5126.5|5076.5|5126.5|5076.5|5127.1|5077.1|5126.4|5076.4|0
1625163300000|2021-07-01 18:15:00|5126.4|5076.4|5127.7|5077.7|5128.3|5078.3|5125.5|5075.5|0
1625163600000|2021-07-01 18:20:00|5127.6|5077.6|5129.5|5079.5|5129.8|5079.8|5127.1|5077.1|0
1625163900000|2021-07-01 18:25:00|5129.6|5079.6|5132.5|5082.5|5132.5|5082.5|5129.5|5079.5|0
1625164200000|2021-07-01 18:30:00|5132.6|5082.6|5134.4|5084.4|5134.9|5084.9|5132.6|5082.6|0
1625164500000|2021-07-01 18:35:00|5134.6|5084.6|5134.9|5084.9|5135.5|5085.5|5133.1|5083.1|0
1625164800000|2021-07-01 18:40:00|5134.7|5084.7|5136.7|5086.7|5136.8|5086.8|5134.3|5084.3|0
1625165100000|2021-07-01 18:45:00|5136.1|5086.1|5137.9|5087.9|5138|5088|5136.1|5086.1|0
1625165400000|2021-07-01 18:50:00|5137.8|5087.8|5137.9|5087.9|5138.5|5088.5|5136.7|5086.7|0
1625165700000|2021-07-01 18:55:00|5138.1|5088.1|5140.3|5090.3|5140.3|5090.3|5138.1|5088.1|0
1625166000000|2021-07-01 19:00:00|5140.5|5090.5|5139.7|5089.7|5141|5091|5139.7|5089.7|0
1625166300000|2021-07-01 19:05:00|5139.5|5089.5|5139.7|5089.7|5139.7|5089.7|5137.9|5087.9|0
1625166600000|2021-07-01 19:10:00|5139.5|5089.5|5138.5|5088.5|5139.7|5089.7|5137.9|5087.9|0
1625166900000|2021-07-01 19:15:00|5138.4|5088.4|5138.5|5088.5|5138.6|5088.6|5137.3|5087.3|0
1625167200000|2021-07-01 19:20:00|5138.6|5088.6|5138|5088|5138.6|5088.6|5136.8|5086.8|0
1625167500000|2021-07-01 19:25:00|5138.2|5088.2|5139.1|5089.1|5139.1|5089.1|5137.4|5087.4|0
1625167800000|2021-07-01 19:30:00|5139.3|5089.3|5140.9|5090.9|5141.5|5091.5|5138.5|5088.5|0
1625168100000|2021-07-01 19:35:00|5140.8|5090.8|5138.5|5088.5|5140.9|5090.9|5137.9|5087.9|0
1625168400000|2021-07-01 19:40:00|5138.6|5088.6|5137.2|5087.2|5139.1|5089.1|5137.2|5087.2|0
1625168700000|2021-07-01 19:45:00|5137.5|5087.5|5138.4|5088.4|5138.5|5088.5|5137.2|5087.2|0
1625169000000|2021-07-01 19:50:00|5138.5|5088.5|5136.7|5086.7|5139.1|5089.1|5136.6|5086.6|0
1625169300000|2021-07-01 19:55:00|5136.5|5086.5|5145.9|5095.9|5146.2|5096.2|5136.3|5086.3|0
1625169600000|2021-07-01 20:00:00|5145.3|5095.3|5144.5|5094.5|5145.6|5095.6|5144|5094|0
1625169900000|2021-07-01 20:05:00|5144.4|5094.4|5142.8|5092.8|5144.4|5094.4|5142.6|5092.6|0
1625170200000|2021-07-01 20:10:00|5142.9|5092.9|5142.1|5092.1|5143.1|5093.1|5141.8|5091.8|0
1625170500000|2021-07-01 20:15:00|5142.3|5092.3|5142.8|5092.8|5142.8|5092.8|5142.3|5092.3|0
1625170800000|2021-07-01 20:20:00|5142.7|5092.7|5142.6|5092.6|5142.8|5092.8|5142.3|5092.3|0
1625171100000|2021-07-01 20:25:00|5142.3|5092.3|5142.1|5092.1|5142.3|5092.3|5141.8|5091.8|0
1625171400000|2021-07-01 20:30:00|5142.2|5092.2|5143.1|5093.1|5143.1|5093.1|5142.2|5092.2|0
1625171700000|2021-07-01 20:35:00|5143|5093|5142.8|5092.8|5143.1|5093.1|5142.8|5092.8|0
1625172000000|2021-07-01 20:40:00|5142.9|5092.9|5142.8|5092.8|5143.5|5093.5|5142.8|5092.8|0
1625172300000|2021-07-01 20:45:00|5142.9|5092.9|5142.8|5092.8|5143.5|5093.5|5142.8|5092.8|0
1625172600000|2021-07-01 20:50:00|5142.9|5092.9|5144|5094|5144|5094|5142.8|5092.8|0
1625172900000|2021-07-01 20:55:00|5144.2|5094.2|5143.9|5093.9|5144.7|5094.7|5143.1|5093.1|0
1625173500000|2021-07-01 21:05:00|5144.3|5094.3|5144.3|5094.3|5144.3|5094.3|5144.3|5094.3|0
1625173800000|2021-07-01 21:10:00|5144.2|5094.2|5144.3|5094.3|5144.4|5094.4|5144.2|5094.2|0
1625174100000|2021-07-01 21:15:00|5144.2|5094.2|5144|5094|5144.2|5094.2|5144|5094|0
1625174400000|2021-07-01 21:20:00|5144.2|5094.2|5144.3|5094.3|5144.3|5094.3|5144.2|5094.2|0
1625174700000|2021-07-01 21:25:00|5144|5094|5143.7|5093.7|5144|5094|5143.4|5093.4|0
1625175000000|2021-07-01 21:30:00|5143.8|5093.8|5143.8|5093.8|5143.8|5093.8|5143.8|5093.8|0
1625175300000|2021-07-01 21:35:00|5143.9|5093.9|5143.7|5093.7|5143.9|5093.9|5143.6|5093.6|0
1625175600000|2021-07-01 21:40:00|5143.6|5093.6|5143.8|5093.8|5143.8|5093.8|5143.6|5093.6|0
1625176200000|2021-07-01 21:50:00|5143.7|5093.7|5143.7|5093.7|5143.8|5093.8|5143.5|5093.5|0
1625176500000|2021-07-01 21:55:00|5143.8|5093.8|5143.9|5093.9|5143.9|5093.9|5143.8|5093.8|0
1625176800000|2021-07-01 22:00:00|5143|5093|5143.1|5093.1|5143.8|5093.8|5142.6|5092.6|0
1625177100000|2021-07-01 22:05:00|5142.8|5092.8|5142.1|5092.1|5143.1|5093.1|5142.1|5092.1|0
1625177400000|2021-07-01 22:10:00|5142.2|5092.2|5142.8|5092.8|5142.8|5092.8|5142.2|5092.2|0
1625177700000|2021-07-01 22:15:00|5142.9|5092.9|5144|5094|5144.7|5094.7|5142.9|5092.9|0
1625178000000|2021-07-01 22:20:00|5144.2|5094.2|5144.2|5094.2|5144.5|5094.5|5143.7|5093.7|0
1625178300000|2021-07-01 22:25:00|5144.3|5094.3|5144.5|5094.5|5144.7|5094.7|5144|5094|0
1625178600000|2021-07-01 22:30:00|5144.4|5094.4|5144.7|5094.7|5144.8|5094.8|5144|5094|0
1625178900000|2021-07-01 22:35:00|5144.8|5094.8|5144.7|5094.7|5145|5095|5144.5|5094.5|0
1625179200000|2021-07-01 22:40:00|5144.5|5094.5|5144.5|5094.5|5144.5|5094.5|5144.2|5094.2|0
1625179500000|2021-07-01 22:45:00|5144.3|5094.3|5144.5|5094.5|5144.5|5094.5|5144.2|5094.2|0
1625179800000|2021-07-01 22:50:00|5144.6|5094.6|5144.5|5094.5|5144.7|5094.7|5144.5|5094.5|0
1625180100000|2021-07-01 22:55:00|5144.7|5094.7|5144.7|5094.7|5144.7|5094.7|5144.5|5094.5|0
1625180400000|2021-07-01 23:00:00|5144.8|5094.8|5145.6|5095.6|5145.7|5095.7|5144.7|5094.7|0
1625180700000|2021-07-01 23:05:00|5145.5|5095.5|5145.6|5095.6|5145.6|5095.6|5145.3|5095.3|0
1625181000000|2021-07-01 23:10:00|5145.3|5095.3|5145.7|5095.7|5145.8|5095.8|5145.3|5095.3|0
1625181300000|2021-07-01 23:15:00|5145.8|5095.8|5145.3|5095.3|5145.8|5095.8|5145.3|5095.3|0
1625181600000|2021-07-01 23:20:00|5145.4|5095.4|5145.6|5095.6|5145.8|5095.8|5145.3|5095.3|0
1625181900000|2021-07-01 23:25:00|5145.3|5095.3|5145.6|5095.6|5145.7|5095.7|5145.3|5095.3|0
1625182200000|2021-07-01 23:30:00|5145.3|5095.3|5145.6|5095.6|5145.6|5095.6|5145.3|5095.3|0
1625182500000|2021-07-01 23:35:00|5145.5|5095.5|5145|5095|5145.6|5095.6|5145|5095|0
1625182800000|2021-07-01 23:40:00|5144.8|5094.8|5144.7|5094.7|5145|5095|5144.5|5094.5|0
1625183100000|2021-07-01 23:45:00|5144.6|5094.6|5144.7|5094.7|5145|5095|5144.5|5094.5|0
1625183400000|2021-07-01 23:50:00|5144.6|5094.6|5144|5094|5144.6|5094.6|5144|5094|0
1625183700000|2021-07-01 23:55:00|5144.2|5094.2|5143.5|5093.5|5144.2|5094.2|5143.5|5093.5|0
1625184000000|2021-07-02 00:00:00|5143.7|5093.7|5142.8|5092.8|5144|5094|5142.5|5092.5|0
1625184300000|2021-07-02 00:05:00|5143|5093|5145.7|5095.7|5145.8|5095.8|5142.8|5092.8|0
1625184600000|2021-07-02 00:10:00|5145.8|5095.8|5146.1|5096.1|5146.7|5096.7|5145.8|5095.8|0
1625184900000|2021-07-02 00:15:00|5146.3|5096.3|5146.1|5096.1|5146.7|5096.7|5142.8|5092.8|0
1625185200000|2021-07-02 00:20:00|5146.2|5096.2|5146.1|5096.1|5147.3|5097.3|5145.5|5095.5|0
1625185500000|2021-07-02 00:25:00|5146.3|5096.3|5145.5|5095.5|5146.7|5096.7|5144.3|5094.3|0
1625185800000|2021-07-02 00:30:00|5145.9|5095.9|5145.5|5095.5|5147|5097|5144.3|5094.3|0
1625186100000|2021-07-02 00:35:00|5145.3|5095.3|5145.5|5095.5|5146.1|5096.1|5144.9|5094.9|0
1625186400000|2021-07-02 00:40:00|5145.4|5095.4|5146.4|5096.4|5146.7|5096.7|5144.9|5094.9|0
1625186700000|2021-07-02 00:45:00|5146.3|5096.3|5147.9|5097.9|5148.5|5098.5|5146.1|5096.1|0
1625187000000|2021-07-02 00:50:00|5148.5|5098.5|5150.3|5100.3|5151.2|5101.2|5148.5|5098.5|0
1625187300000|2021-07-02 00:55:00|5150|5100|5150.9|5100.9|5151.5|5101.5|5149.7|5099.7|0
1625187600000|2021-07-02 01:00:00|5151.1|5101.1|5149.4|5099.4|5151.5|5101.5|5148.5|5098.5|0
1625187900000|2021-07-02 01:05:00|5149.5|5099.5|5149.1|5099.1|5149.7|5099.7|5147.9|5097.9|0
1625188200000|2021-07-02 01:10:00|5149.4|5099.4|5150.3|5100.3|5150.9|5100.9|5149.1|5099.1|0
1625188500000|2021-07-02 01:15:00|5150.4|5100.4|5150.9|5100.9|5151.5|5101.5|5150.3|5100.3|0
1625188800000|2021-07-02 01:20:00|5150.8|5100.8|5148.5|5098.5|5150.9|5100.9|5147.9|5097.9|0
1625189100000|2021-07-02 01:25:00|5148.7|5098.7|5147.9|5097.9|5149.3|5099.3|5147.9|5097.9|0
1625189400000|2021-07-02 01:30:00|5148.1|5098.1|5146.3|5096.3|5148.5|5098.5|5146|5096|0
1625189700000|2021-07-02 01:35:00|5146.2|5096.2|5147.9|5097.9|5147.9|5097.9|5145.4|5095.4|0
1625190000000|2021-07-02 01:40:00|5147.8|5097.8|5146|5096|5147.9|5097.9|5145.4|5095.4|0
1625190300000|2021-07-02 01:45:00|5146.2|5096.2|5148.1|5098.1|5148.4|5098.4|5146|5096|0
1625190600000|2021-07-02 01:50:00|5148|5098|5148|5098|5148.7|5098.7|5147.2|5097.2|0
1625190900000|2021-07-02 01:55:00|5148.1|5098.1|5146.6|5096.6|5149|5099|5146.6|5096.6|0
1625191200000|2021-07-02 02:00:00|5146.8|5096.8|5147.4|5097.4|5147.8|5097.8|5146.5|5096.5|0
1625191500000|2021-07-02 02:05:00|5147.3|5097.3|5149|5099|5149|5099|5147.1|5097.1|0
1625191800000|2021-07-02 02:10:00|5149.1|5099.1|5149|5099|5150.2|5100.2|5148.4|5098.4|0
1625192100000|2021-07-02 02:15:00|5148.8|5098.8|5148.4|5098.4|5149|5099|5147.8|5097.8|0
1625192400000|2021-07-02 02:20:00|5148.6|5098.6|5149|5099|5149|5099|5148.4|5098.4|0
1625192700000|2021-07-02 02:25:00|5148.8|5098.8|5148.4|5098.4|5149|5099|5147.8|5097.8|0
1625193000000|2021-07-02 02:30:00|5148.2|5098.2|5148.4|5098.4|5148.4|5098.4|5147.8|5097.8|0
1625193300000|2021-07-02 02:35:00|5148.6|5098.6|5149.6|5099.6|5149.6|5099.6|5148.6|5098.6|0
1625193600000|2021-07-02 02:40:00|5149.4|5099.4|5150.2|5100.2|5150.8|5100.8|5149|5099|0
1625193900000|2021-07-02 02:45:00|5150.3|5100.3|5150.2|5100.2|5150.8|5100.8|5149.6|5099.6|0
1625194200000|2021-07-02 02:50:00|5150.3|5100.3|5149.3|5099.3|5150.8|5100.8|5149|5099|0
1625194500000|2021-07-02 02:55:00|5149.4|5099.4|5147.2|5097.2|5149.6|5099.6|5147.2|5097.2|0
1625194800000|2021-07-02 03:00:00|5147.3|5097.3|5146.6|5096.6|5147.8|5097.8|5146|5096|0
1625195100000|2021-07-02 03:05:00|5146.5|5096.5|5146.6|5096.6|5147.5|5097.5|5146|5096|0
1625195400000|2021-07-02 03:10:00|5146.9|5096.9|5147.8|5097.8|5147.8|5097.8|5146.6|5096.6|0
1625195700000|2021-07-02 03:15:00|5147.9|5097.9|5149.1|5099.1|5149.7|5099.7|5147.8|5097.8|0
1625196000000|2021-07-02 03:20:00|5149|5099|5147.2|5097.2|5149|5099|5147.2|5097.2|0
1625196300000|2021-07-02 03:25:00|5147.3|5097.3|5147.9|5097.9|5148.5|5098.5|5147.3|5097.3|0
1625196600000|2021-07-02 03:30:00|5148.1|5098.1|5146.7|5096.7|5148.5|5098.5|5146.1|5096.1|0
1625196900000|2021-07-02 03:35:00|5146.4|5096.4|5147.3|5097.3|5147.3|5097.3|5146.1|5096.1|0
1625197200000|2021-07-02 03:40:00|5147|5097|5146.7|5096.7|5147.3|5097.3|5146.1|5096.1|0
1625197500000|2021-07-02 03:45:00|5146.8|5096.8|5146.7|5096.7|5147.9|5097.9|5146.7|5096.7|0
1625197800000|2021-07-02 03:50:00|5146.6|5096.6|5145.5|5095.5|5146.6|5096.6|5145.5|5095.5|0
1625198100000|2021-07-02 03:55:00|5145.4|5095.4|5145.5|5095.5|5145.5|5095.5|5144.2|5094.2|0
1625198400000|2021-07-02 04:00:00|5145.7|5095.7|5146.7|5096.7|5146.7|5096.7|5145.7|5095.7|0
1625198700000|2021-07-02 04:05:00|5146.8|5096.8|5146.1|5096.1|5147|5097|5146.1|5096.1|0
1625199000000|2021-07-02 04:10:00|5146.2|5096.2|5146.7|5096.7|5147.3|5097.3|5146.1|5096.1|0
1625199300000|2021-07-02 04:15:00|5146.8|5096.8|5147.3|5097.3|5147.6|5097.6|5146.8|5096.8|0
1625199600000|2021-07-02 04:20:00|5147.1|5097.1|5146.7|5096.7|5147.1|5097.1|5146.7|5096.7|0
1625199900000|2021-07-02 04:25:00|5147|5097|5146.4|5096.4|5147.3|5097.3|5146.1|5096.1|0
1625200200000|2021-07-02 04:30:00|5146.5|5096.5|5146.1|5096.1|5146.7|5096.7|5146.1|5096.1|0
1625200500000|2021-07-02 04:35:00|5146.2|5096.2|5146.7|5096.7|5146.7|5096.7|5146.1|5096.1|0
1625200800000|2021-07-02 04:40:00|5147|5097|5146.7|5096.7|5147|5097|5146.7|5096.7|0
1625201100000|2021-07-02 04:45:00|5146.8|5096.8|5146.7|5096.7|5147|5097|5146.7|5096.7|0
1625201400000|2021-07-02 04:50:00|5146.5|5096.5|5146.1|5096.1|5146.5|5096.5|5146.1|5096.1|0
1625201700000|2021-07-02 04:55:00|5146.7|5096.7|5146.7|5096.7|5147|5097|5146.1|5096.1|0
1625202000000|2021-07-02 05:00:00|5146.9|5096.9|5146.1|5096.1|5147.3|5097.3|5146.1|5096.1|0
1625202300000|2021-07-02 05:05:00|5145.9|5095.9|5144.9|5094.9|5145.9|5095.9|5144.9|5094.9|0
1625202600000|2021-07-02 05:10:00|5144.6|5094.6|5144.3|5094.3|5144.6|5094.6|5143.1|5093.1|0
1625202900000|2021-07-02 05:15:00|5144|5094|5143.1|5093.1|5144.9|5094.9|5143|5093|0
1625203200000|2021-07-02 05:20:00|5143|5093|5143.1|5093.1|5143.1|5093.1|5142.5|5092.5|0
1625203500000|2021-07-02 05:25:00|5143.2|5093.2|5144.9|5094.9|5144.9|5094.9|5143.1|5093.1|0
1625203800000|2021-07-02 05:30:00|5145.1|5095.1|5144.9|5094.9|5145.5|5095.5|5144.9|5094.9|0
1625204100000|2021-07-02 05:35:00|5145.1|5095.1|5143.9|5093.9|5146.1|5096.1|5143.7|5093.7|0
1625204400000|2021-07-02 05:40:00|5144|5094|5144.3|5094.3|5144.3|5094.3|5143.1|5093.1|0
1625204700000|2021-07-02 05:45:00|5144.4|5094.4|5144.5|5094.5|5145.5|5095.5|5144.3|5094.3|0
1625205000000|2021-07-02 05:50:00|5144.4|5094.4|5143.1|5093.1|5144.9|5094.9|5142.5|5092.5|0
1625205300000|2021-07-02 05:55:00|5142.8|5092.8|5140.7|5090.7|5143.1|5093.1|5140.6|5090.6|0
1625205600000|2021-07-02 06:00:00|5141.1|5091.1|5139.5|5089.5|5143.1|5093.1|5138.2|5088.2|0
1625205900000|2021-07-02 06:05:00|5139.1|5089.1|5137.9|5087.9|5140.1|5090.1|5137.7|5087.7|0
1625206200000|2021-07-02 06:10:00|5138|5088|5137.9|5087.9|5139.5|5089.5|5137.1|5087.1|0
1625206500000|2021-07-02 06:15:00|5138|5088|5135.5|5085.5|5138.9|5088.9|5135.3|5085.3|0
1625206800000|2021-07-02 06:20:00|5135.4|5085.4|5135.9|5085.9|5136.5|5086.5|5134.1|5084.1|0
1625207100000|2021-07-02 06:25:00|5135.8|5085.8|5136.5|5086.5|5137.1|5087.1|5135.3|5085.3|0
1625207400000|2021-07-02 06:30:00|5135.9|5085.9|5136.8|5086.8|5136.8|5086.8|5135.3|5085.3|0
1625207700000|2021-07-02 06:35:00|5136.9|5086.9|5134.1|5084.1|5137.1|5087.1|5134.1|5084.1|0
1625208000000|2021-07-02 06:40:00|5134.3|5084.3|5134.1|5084.1|5135.3|5085.3|5134.1|5084.1|0
1625208300000|2021-07-02 06:45:00|5134.4|5084.4|5132.3|5082.3|5135.3|5085.3|5132.3|5082.3|0
1625208600000|2021-07-02 06:50:00|5132.4|5082.4|5135.3|5085.3|5135.9|5085.9|5132.3|5082.3|0
1625208900000|2021-07-02 06:55:00|5135.4|5085.4|5140.7|5090.7|5141.5|5091.5|5135.3|5085.3|0
1625209200000|2021-07-02 07:00:00|5140.9|5090.9|5137.7|5087.7|5151.4|5101.4|5137.1|5087.1|0
1625209500000|2021-07-02 07:05:00|5137.8|5087.8|5115.8|5095.8|5140.7|5097.3|5112.7|5082.9|0
1625209800000|2021-07-02 07:10:00|5115.7|5095.7|5117.9|5097.9|5117.9|5097.9|5114|5094|0
1625210100000|2021-07-02 07:15:00|5117.5|5097.5|5121.1|5101.1|5121.1|5101.1|5116.4|5096.4|0
1625210400000|2021-07-02 07:20:00|5121|5101|5122.4|5102.4|5123.6|5103.6|5116.7|5096.7|0
1625210700000|2021-07-02 07:25:00|5122.6|5102.6|5130.3|5110.3|5130.3|5110.3|5122.5|5102.5|0
1625211000000|2021-07-02 07:30:00|5130.7|5110.7|5131.8|5111.8|5132.8|5112.8|5129.8|5109.8|0
1625211300000|2021-07-02 07:35:00|5131.9|5111.9|5133.6|5113.6|5134.6|5114.6|5131.7|5111.7|0
1625211600000|2021-07-02 07:40:00|5134.1|5114.1|5130.2|5110.2|5136.4|5116.4|5129.8|5109.8|0
1625211900000|2021-07-02 07:45:00|5130.6|5110.6|5125.4|5105.4|5131.6|5111.6|5124.3|5104.3|0
1625212200000|2021-07-02 07:50:00|5124.7|5104.7|5125.4|5105.4|5125.9|5105.9|5123.1|5103.1|0
1625212500000|2021-07-02 07:55:00|5125.6|5105.6|5126.3|5106.3|5126.4|5106.4|5124.8|5104.8|0
1625212800000|2021-07-02 08:00:00|5126.2|5106.2|5127.1|5107.1|5127.1|5107.1|5125.4|5105.4|0
1625213100000|2021-07-02 08:05:00|5127|5107|5122.9|5102.9|5127|5107|5122.9|5102.9|0
1625213400000|2021-07-02 08:10:00|5122.8|5102.8|5115|5095|5122.8|5102.8|5114.7|5094.7|0
1625213700000|2021-07-02 08:15:00|5114.9|5094.9|5113.4|5093.4|5114.9|5094.9|5113|5093|0
1625214000000|2021-07-02 08:20:00|5113.3|5093.3|5114.1|5094.1|5115.8|5095.8|5113.3|5093.3|0
1625214300000|2021-07-02 08:25:00|5113.9|5093.9|5115.9|5095.9|5116.5|5096.5|5113.6|5093.6|0
1625214600000|2021-07-02 08:30:00|5115.8|5095.8|5114.5|5094.5|5115.8|5095.8|5112.2|5092.2|0
1625214900000|2021-07-02 08:35:00|5114.7|5094.7|5114.8|5094.8|5115.4|5095.4|5114.2|5094.2|0
1625215200000|2021-07-02 08:40:00|5114.6|5094.6|5115.4|5095.4|5115.9|5095.9|5113.6|5093.6|0
1625215500000|2021-07-02 08:45:00|5115.1|5095.1|5114.8|5094.8|5115.6|5095.6|5113.4|5093.4|0
1625215800000|2021-07-02 08:50:00|5114.9|5094.9|5113.4|5093.4|5119.2|5099.2|5113.3|5093.3|0
1625216100000|2021-07-02 08:55:00|5113.1|5093.1|5109.5|5089.5|5113.2|5093.2|5109.1|5089.1|0
1625216400000|2021-07-02 09:00:00|5109.4|5089.4|5108.7|5088.7|5110.2|5090.2|5108.2|5088.2|0
1625216700000|2021-07-02 09:05:00|5108.8|5088.8|5114.2|5094.2|5114.3|5094.3|5108.3|5088.3|0
1625217000000|2021-07-02 09:10:00|5114.4|5094.4|5115.9|5095.9|5115.9|5095.9|5113.3|5093.3|0
1625217300000|2021-07-02 09:15:00|5115.6|5095.6|5118.5|5098.5|5118.5|5098.5|5115.3|5095.3|0
1625217600000|2021-07-02 09:20:00|5118.6|5098.6|5120.3|5100.3|5121.2|5101.2|5118.6|5098.6|0
1625217900000|2021-07-02 09:25:00|5120.2|5100.2|5116.2|5096.2|5120.3|5100.3|5115.5|5095.5|0
1625218200000|2021-07-02 09:30:00|5116.1|5096.1|5114.8|5094.8|5116.8|5096.8|5113.7|5093.7|0
1625218500000|2021-07-02 09:35:00|5114.9|5094.9|5111.3|5091.3|5114.9|5094.9|5111.3|5091.3|0
1625218800000|2021-07-02 09:40:00|5111.2|5091.2|5111.7|5091.7|5112.3|5092.3|5111.2|5091.2|0
1625219100000|2021-07-02 09:45:00|5111.8|5091.8|5113.3|5093.3|5115.5|5095.5|5111.8|5091.8|0
1625219400000|2021-07-02 09:50:00|5113.5|5093.5|5111.1|5091.1|5113.5|5093.5|5110.3|5090.3|0
1625219700000|2021-07-02 09:55:00|5111.3|5091.3|5106|5086|5111.4|5091.4|5105.7|5085.7|0
1625220000000|2021-07-02 10:00:00|5105.8|5085.8|5108.8|5088.8|5108.8|5088.8|5105.7|5085.7|0
1625220300000|2021-07-02 10:05:00|5108.6|5088.6|5111.1|5091.1|5111.1|5091.1|5108.2|5088.2|0
1625220600000|2021-07-02 10:10:00|5111|5091|5110.7|5090.7|5111.1|5091.1|5109.6|5089.6|0
1625220900000|2021-07-02 10:15:00|5110.9|5090.9|5108.1|5088.1|5111.5|5091.5|5107.7|5087.7|0
1625221200000|2021-07-02 10:20:00|5108.3|5088.3|5106.7|5086.7|5108.4|5088.4|5106.2|5086.2|0
1625221500000|2021-07-02 10:25:00|5106.8|5086.8|5104.7|5084.7|5107|5087|5104.7|5084.7|0
1625221800000|2021-07-02 10:30:00|5104.6|5084.6|5099.1|5079.1|5105.6|5085.6|5099.1|5079.1|0
1625222100000|2021-07-02 10:35:00|5099.2|5079.2|5102|5082|5102|5082|5098.6|5078.6|0
1625222400000|2021-07-02 10:40:00|5102.7|5082.7|5104.8|5084.8|5104.9|5084.9|5102.7|5082.7|0
1625222700000|2021-07-02 10:45:00|5105|5085|5106.2|5086.2|5106.2|5086.2|5103.8|5083.8|0
1625223000000|2021-07-02 10:50:00|5106.3|5086.3|5107|5087|5107.2|5087.2|5106.2|5086.2|0
1625223300000|2021-07-02 10:55:00|5106.9|5086.9|5109.3|5089.3|5109.3|5089.3|5105.6|5085.6|0
1625223600000|2021-07-02 11:00:00|5109.4|5089.4|5109.8|5089.8|5110.7|5090.7|5107.7|5087.7|0
1625223900000|2021-07-02 11:05:00|5110.1|5090.1|5117.2|5097.2|5117.3|5097.3|5109.9|5089.9|0
1625224200000|2021-07-02 11:10:00|5117.5|5097.5|5120.3|5100.3|5120.5|5100.5|5117.4|5097.4|0
1625224500000|2021-07-02 11:15:00|5120.7|5100.7|5121.4|5101.4|5121.6|5101.6|5119.9|5099.9|0
1625224800000|2021-07-02 11:20:00|5121.6|5101.6|5119.2|5099.2|5122.4|5102.4|5119.2|5099.2|0
1625225100000|2021-07-02 11:25:00|5118.9|5098.9|5117.9|5097.9|5119.2|5099.2|5117.3|5097.3|0
1625225400000|2021-07-02 11:30:00|5118.2|5098.2|5121|5101|5121|5101|5118.2|5098.2|0
1625225700000|2021-07-02 11:35:00|5121.3|5101.3|5124.1|5104.1|5124.7|5104.7|5121.3|5101.3|0
1625226000000|2021-07-02 11:40:00|5124.3|5104.3|5128.9|5108.9|5129.6|5109.6|5124.1|5104.1|0
1625226300000|2021-07-02 11:45:00|5129|5109|5126.7|5106.7|5129.4|5109.4|5126.5|5106.5|0
1625226600000|2021-07-02 11:50:00|5126.6|5106.6|5125.7|5105.7|5127|5107|5125.3|5105.3|0
1625226900000|2021-07-02 11:55:00|5125.5|5105.5|5126.6|5106.6|5126.7|5106.7|5124.6|5104.6|0
1625227200000|2021-07-02 12:00:00|5126.7|5106.7|5120.9|5100.9|5127|5107|5120.5|5100.5|0
1625227500000|2021-07-02 12:05:00|5120.8|5100.8|5120.3|5100.3|5121.3|5101.3|5119.6|5099.6|0
1625227800000|2021-07-02 12:10:00|5119.8|5099.8|5115.2|5095.2|5119.8|5099.8|5114.4|5094.4|0
1625228100000|2021-07-02 12:15:00|5115.4|5095.4|5117.8|5097.8|5119.3|5099.3|5115.2|5095.2|0
1625228400000|2021-07-02 12:20:00|5118|5098|5116.9|5096.9|5119|5099|5116.7|5096.7|0
1625228700000|2021-07-02 12:25:00|5117.2|5097.2|5120|5100|5120.4|5100.4|5117.2|5097.2|0
1625229000000|2021-07-02 12:30:00|5120.7|5100.7|5130.4|5110.4|5130.4|5110.4|5120.7|5100.7|0
1625229300000|2021-07-02 12:35:00|5130.2|5110.2|5132.6|5112.6|5132.7|5112.7|5127.9|5107.9|0
1625229600000|2021-07-02 12:40:00|5132.7|5112.7|5139.2|5119.2|5139.6|5119.6|5132.7|5112.7|0
1625229900000|2021-07-02 12:45:00|5139.3|5119.3|5141.6|5121.6|5141.6|5121.6|5138.3|5118.3|0
1625230200000|2021-07-02 12:50:00|5141.7|5121.7|5152.2|5132.2|5153.6|5133.6|5141.7|5121.7|0
1625230500000|2021-07-02 12:55:00|5152.1|5132.1|5152.4|5132.4|5153.1|5133.1|5150.7|5130.7|0
1625230800000|2021-07-02 13:00:00|5152.3|5132.3|5151.2|5131.2|5153.5|5133.5|5150.5|5130.5|0
1625231100000|2021-07-02 13:05:00|5151.4|5131.4|5147.3|5127.3|5151.4|5131.4|5147.3|5127.3|0
1625231400000|2021-07-02 13:10:00|5147.4|5127.4|5148.3|5128.3|5148.9|5128.9|5145.2|5125.2|0
1625231700000|2021-07-02 13:15:00|5148.4|5128.4|5154.5|5134.5|5154.5|5134.5|5148.4|5128.4|0
1625232000000|2021-07-02 13:20:00|5154.6|5134.6|5152.7|5132.7|5156|5136|5152.7|5132.7|0
1625232300000|2021-07-02 13:25:00|5152.8|5132.8|5153.9|5133.9|5155.4|5135.4|5152.2|5132.2|0
1625232600000|2021-07-02 13:30:00|5153.8|5133.8|5152|5132|5154.6|5134.6|5148.4|5128.4|0
1625232900000|2021-07-02 13:35:00|5151.2|5131.2|5151.7|5131.7|5154.1|5134.1|5151.2|5131.2|0
1625233200000|2021-07-02 13:40:00|5151.8|5131.8|5147|5127|5152.2|5132.2|5146|5126|0
1625233500000|2021-07-02 13:45:00|5147.1|5127.1|5147.6|5127.6|5149.2|5129.2|5146.2|5126.2|0
1625233800000|2021-07-02 13:50:00|5147.4|5127.4|5148.3|5128.3|5148.3|5128.3|5144.4|5124.4|0
1625234100000|2021-07-02 13:55:00|5148|5128|5153.1|5133.1|5153.1|5133.1|5147.5|5127.5|0
1625234400000|2021-07-02 14:00:00|5153|5133|5149.1|5129.1|5153.2|5133.2|5149.1|5129.1|0
1625234700000|2021-07-02 14:05:00|5148.9|5128.9|5142.7|5122.7|5148.9|5128.9|5142.7|5122.7|0
1625235000000|2021-07-02 14:10:00|5143|5123|5148.1|5128.1|5148.1|5128.1|5142.8|5122.8|0
1625235300000|2021-07-02 14:15:00|5148.2|5128.2|5146.5|5126.5|5149.2|5129.2|5146.2|5126.2|0
1625235600000|2021-07-02 14:20:00|5146.6|5126.6|5146.2|5126.2|5147.7|5127.7|5144.7|5124.7|0
1625235900000|2021-07-02 14:25:00|5146.4|5126.4|5150.5|5130.5|5151.4|5131.4|5146.4|5126.4|0
1625236200000|2021-07-02 14:30:00|5150.2|5130.2|5148.9|5128.9|5150.3|5130.3|5148.5|5128.5|0
1625236500000|2021-07-02 14:35:00|5148.6|5128.6|5148.3|5128.3|5149|5129|5147|5127|0
1625236800000|2021-07-02 14:40:00|5148.2|5128.2|5150.9|5130.9|5151|5131|5148.2|5128.2|0
1625237100000|2021-07-02 14:45:00|5151.1|5131.1|5152.3|5132.3|5153|5133|5151|5131|0
1625237400000|2021-07-02 14:50:00|5152.2|5132.2|5152.4|5132.4|5152.6|5132.6|5151.3|5131.3|0
1625237700000|2021-07-02 14:55:00|5152.3|5132.3|5148.5|5128.5|5152.4|5132.4|5147.9|5127.9|0
1625238000000|2021-07-02 15:00:00|5148.6|5128.6|5149|5129|5150.2|5130.2|5148.2|5128.2|0
1625238300000|2021-07-02 15:05:00|5148.8|5128.8|5146|5126|5148.8|5128.8|5144.5|5124.5|0
1625238600000|2021-07-02 15:10:00|5146.2|5126.2|5147.8|5127.8|5148|5128|5146.1|5126.1|0
1625238900000|2021-07-02 15:15:00|5147.7|5127.7|5149.8|5129.8|5149.8|5129.8|5147.7|5127.7|0
1625239200000|2021-07-02 15:20:00|5149.7|5129.7|5149.8|5129.8|5149.9|5129.9|5148.9|5128.9|0
1625239500000|2021-07-02 15:25:00|5150|5130|5154.7|5134.7|5154.7|5134.7|5150|5130|0
1625239800000|2021-07-02 15:30:00|5172.6|5122.6|5175.6|5125.6|5175.6|5125.6|5168.4|5118.4|0
1625240100000|2021-07-02 15:35:00|5175.5|5125.5|5175.6|5125.6|5176.2|5126.2|5174.3|5124.3|0
1625240400000|2021-07-02 15:40:00|5175.4|5125.4|5176.2|5126.2|5176.2|5126.2|5174.3|5124.3|0
1625240700000|2021-07-02 15:45:00|5176|5126|5176.5|5126.5|5176.9|5126.9|5175.6|5125.6|0
1625241000000|2021-07-02 15:50:00|5176.6|5126.6|5177.2|5127.2|5177.8|5127.8|5176.3|5126.3|0
1625241300000|2021-07-02 15:55:00|5177.1|5127.1|5177.6|5127.6|5178.8|5128.8|5176.9|5126.9|0
1625241600000|2021-07-02 16:00:00|5177.3|5127.3|5177|5127|5177.6|5127.6|5175.7|5125.7|0
1625241900000|2021-07-02 16:05:00|5176.9|5126.9|5175.2|5125.2|5177.6|5127.6|5175.2|5125.2|0
1625242200000|2021-07-02 16:10:00|5175.1|5125.1|5174.5|5124.5|5175.2|5125.2|5174.5|5124.5|0
1625242500000|2021-07-02 16:15:00|5174.3|5124.3|5176.4|5126.4|5176.4|5126.4|5173.9|5123.9|0
1625242800000|2021-07-02 16:20:00|5176.3|5126.3|5175.8|5125.8|5176.7|5126.7|5175.2|5125.2|0
1625243100000|2021-07-02 16:25:00|5175.9|5125.9|5175.2|5125.2|5176.4|5126.4|5175.2|5125.2|0
1625243400000|2021-07-02 16:30:00|5175.4|5125.4|5178.3|5128.3|5178.3|5128.3|5175.2|5125.2|0
1625243700000|2021-07-02 16:35:00|5178.4|5128.4|5177.8|5127.8|5178.4|5128.4|5177.1|5127.1|0
1625244000000|2021-07-02 16:40:00|5177.7|5127.7|5178.5|5128.5|5178.5|5128.5|5177.2|5127.2|0
1625244300000|2021-07-02 16:45:00|5178.2|5128.2|5178.5|5128.5|5178.6|5128.6|5177.9|5127.9|0
1625244600000|2021-07-02 16:50:00|5178.6|5128.6|5178.6|5128.6|5178.9|5128.9|5178|5128|0
1625244900000|2021-07-02 16:55:00|5178.8|5128.8|5178.7|5128.7|5179.3|5129.3|5178.6|5128.6|0
1625245200000|2021-07-02 17:00:00|5178.8|5128.8|5179.4|5129.4|5179.4|5129.4|5178.7|5128.7|0
1625245500000|2021-07-02 17:05:00|5179.6|5129.6|5179.2|5129.2|5180|5130|5178.6|5128.6|0
1625245800000|2021-07-02 17:10:00|5179|5129|5179.2|5129.2|5179.2|5129.2|5178.6|5128.6|0
1625246100000|2021-07-02 17:15:00|5179.1|5129.1|5179.1|5129.1|5179.7|5129.7|5179.1|5129.1|0
1625246400000|2021-07-02 17:20:00|5179.4|5129.4|5179.2|5129.2|5179.8|5129.8|5179.2|5129.2|0
1625246700000|2021-07-02 17:25:00|5178.9|5128.9|5177.4|5127.4|5179.2|5129.2|5177.4|5127.4|0
1625247000000|2021-07-02 17:30:00|5177.5|5127.5|5176.2|5126.2|5177.5|5127.5|5176.1|5126.1|0
1625247300000|2021-07-02 17:35:00|5176.4|5126.4|5177.5|5127.5|5177.5|5127.5|5176.2|5126.2|0
1625247600000|2021-07-02 17:40:00|5177.6|5127.6|5178.1|5128.1|5178.1|5128.1|5177.5|5127.5|0
1625247900000|2021-07-02 17:45:00|5177.9|5127.9|5177.5|5127.5|5177.9|5127.9|5176.9|5126.9|0
1625248200000|2021-07-02 17:50:00|5177.3|5127.3|5175.7|5125.7|5177.3|5127.3|5175.7|5125.7|0
1625248500000|2021-07-02 17:55:00|5175.9|5125.9|5176.6|5126.6|5176.6|5126.6|5175.1|5125.1|0
1625248800000|2021-07-02 18:00:00|5176.5|5126.5|5176.9|5126.9|5177|5127|5176.3|5126.3|0
1625249100000|2021-07-02 18:05:00|5177|5127|5178.8|5128.8|5179.4|5129.4|5176.9|5126.9|0
1625249400000|2021-07-02 18:10:00|5179|5129|5179.3|5129.3|5179.4|5129.4|5178.1|5128.1|0
1625249700000|2021-07-02 18:15:00|5178.9|5128.9|5178.8|5128.8|5178.9|5128.9|5178.1|5128.1|0
1625250000000|2021-07-02 18:20:00|5179.4|5129.4|5178.8|5128.8|5179.4|5129.4|5178.8|5128.8|0
1625250300000|2021-07-02 18:25:00|5178.7|5128.7|5178.8|5128.8|5178.9|5128.9|5178.2|5128.2|0
1625250600000|2021-07-02 18:30:00|5178.9|5128.9|5178.8|5128.8|5178.9|5128.9|5178.2|5128.2|0
1625250900000|2021-07-02 18:35:00|5178.9|5128.9|5178.2|5128.2|5178.9|5128.9|5178.2|5128.2|0
1625251200000|2021-07-02 18:40:00|5178.4|5128.4|5177.5|5127.5|5178.8|5128.8|5176.9|5126.9|0
1625251500000|2021-07-02 18:45:00|5177.6|5127.6|5178.1|5128.1|5178.7|5128.7|5176.9|5126.9|0
1625251800000|2021-07-02 18:50:00|5178|5128|5177.5|5127.5|5178.1|5128.1|5177.4|5127.4|0
1625252100000|2021-07-02 18:55:00|5177.7|5127.7|5177.5|5127.5|5178.1|5128.1|5176.9|5126.9|0
1625252400000|2021-07-02 19:00:00|5177.4|5127.4|5177|5127|5177.5|5127.5|5176.8|5126.8|0
1625252700000|2021-07-02 19:05:00|5177.6|5127.6|5177.9|5127.9|5178.3|5128.3|5177.2|5127.2|0
1625253000000|2021-07-02 19:10:00|5177.7|5127.7|5177.6|5127.6|5178.3|5128.3|5177|5127|0
1625253300000|2021-07-02 19:15:00|5177.8|5127.8|5178.3|5128.3|5178.3|5128.3|5177.6|5127.6|0
1625253600000|2021-07-02 19:20:00|5178.2|5128.2|5178.3|5128.3|5178.9|5128.9|5178.2|5128.2|0
1625253900000|2021-07-02 19:25:00|5178.4|5128.4|5178.3|5128.3|5178.9|5128.9|5178.2|5128.2|0
1625254200000|2021-07-02 19:30:00|5178.4|5128.4|5178.3|5128.3|5178.9|5128.9|5178.2|5128.2|0
1625254500000|2021-07-02 19:35:00|5178.2|5128.2|5178.3|5128.3|5179|5129|5177|5127|0
1625254800000|2021-07-02 19:40:00|5178.6|5128.6|5178.4|5128.4|5179|5129|5177.1|5127.1|0
1625255100000|2021-07-02 19:45:00|5178.3|5128.3|5179|5129|5180.2|5130.2|5177.7|5127.7|0
1625255400000|2021-07-02 19:50:00|5179.3|5129.3|5179.7|5129.7|5180.4|5130.4|5178.5|5128.5|0
1625255700000|2021-07-02 19:55:00|5179.5|5129.5|5178.4|5128.4|5180.2|5130.2|5177.9|5127.9|0
1625256000000|2021-07-02 20:00:00|5179.1|5129.1|5175.9|5125.9|5179.1|5129.1|5175.9|5125.9|0
1625256300000|2021-07-02 20:05:00|5176|5126|5175.4|5125.4|5176.4|5126.4|5175.4|5125.4|0
1625256600000|2021-07-02 20:10:00|5175.5|5125.5|5175.9|5125.9|5176.2|5126.2|5175.2|5125.2|0
1625256900000|2021-07-02 20:15:00|5176|5126|5176.4|5126.4|5177.2|5127.2|5175.9|5125.9|0
1625257200000|2021-07-02 20:20:00|5176.5|5126.5|5176.2|5126.2|5176.7|5126.7|5176.2|5126.2|0
1625257500000|2021-07-02 20:25:00|5176.3|5126.3|5176.4|5126.4|5176.4|5126.4|5176.2|5126.2|0
1625257800000|2021-07-02 20:30:00|5176.2|5126.2|5174.6|5124.6|5176.2|5126.2|5174.3|5124.3|0
1625258100000|2021-07-02 20:35:00|5174.8|5124.8|5173.8|5123.8|5174.8|5124.8|5173.5|5123.5|0
1625258400000|2021-07-02 20:40:00|5173.5|5123.5|5174.3|5124.3|5174.6|5124.6|5173.5|5123.5|0
1625258700000|2021-07-02 20:45:00|5174.6|5124.6|5173.8|5123.8|5174.8|5124.8|5173.8|5123.8|0
1625259000000|2021-07-02 20:50:00|5173.7|5123.7|5173.8|5123.8|5174|5124|5173.5|5123.5|0
1625259300000|2021-07-02 20:55:00|5173.7|5123.7|5174.4|5124.4|5174.7|5124.7|5173.7|5123.7|0
1625436000000|2021-07-04 22:00:00|5176.9|5126.9|5176.8|5126.8|5176.9|5126.9|5176.2|5126.2|0
1625436300000|2021-07-04 22:05:00|5176.9|5126.9|5177.9|5127.9|5177.9|5127.9|5176.2|5126.2|0
1625436600000|2021-07-04 22:10:00|5178|5128|5177.7|5127.7|5178.5|5128.5|5177.4|5127.4|0
1625436900000|2021-07-04 22:15:00|5177.4|5127.4|5177.4|5127.4|5177.9|5127.9|5177.4|5127.4|0
1625437200000|2021-07-04 22:20:00|5177.5|5127.5|5177.4|5127.4|5177.7|5127.7|5177.2|5127.2|0
1625437500000|2021-07-04 22:25:00|5177.2|5127.2|5176.7|5126.7|5177.4|5127.4|5176.7|5126.7|0
1625437800000|2021-07-04 22:30:00|5176.8|5126.8|5177.7|5127.7|5177.9|5127.9|5176.7|5126.7|0
1625438100000|2021-07-04 22:35:00|5177.4|5127.4|5176.9|5126.9|5177.7|5127.7|5176.7|5126.7|0
1625438400000|2021-07-04 22:40:00|5177|5127|5176.9|5126.9|5177.2|5127.2|5176.7|5126.7|0
1625438700000|2021-07-04 22:45:00|5177.2|5127.2|5176.7|5126.7|5177.4|5127.4|5176.4|5126.4|0
1625439000000|2021-07-04 22:50:00|5176.9|5126.9|5176.7|5126.7|5176.9|5126.9|5176.7|5126.7|0
1625439300000|2021-07-04 22:55:00|5176.6|5126.6|5176.7|5126.7|5176.7|5126.7|5176.4|5126.4|0
1625439600000|2021-07-04 23:00:00|5176.6|5126.6|5176.4|5126.4|5176.6|5126.6|5176.2|5126.2|0
1625439900000|2021-07-04 23:05:00|5176.7|5126.7|5177.2|5127.2|5177.3|5127.3|5176.4|5126.4|0
1625440200000|2021-07-04 23:10:00|5177.1|5127.1|5176.2|5126.2|5177.1|5127.1|5176.2|5126.2|0
1625440500000|2021-07-04 23:15:00|5176.4|5126.4|5175.5|5125.5|5176.4|5126.4|5175.3|5125.3|0
1625440800000|2021-07-04 23:20:00|5175.7|5125.7|5176.2|5126.2|5176.2|5126.2|5175.5|5125.5|0
1625441100000|2021-07-04 23:25:00|5176.3|5126.3|5176.5|5126.5|5176.9|5126.9|5176.2|5126.2|0
1625441400000|2021-07-04 23:30:00|5176.7|5126.7|5176.3|5126.3|5176.9|5126.9|5176.2|5126.2|0
1625441700000|2021-07-04 23:35:00|5176.4|5126.4|5176.4|5126.4|5176.7|5126.7|5176.2|5126.2|0
1625442000000|2021-07-04 23:40:00|5176.5|5126.5|5175.7|5125.7|5176.9|5126.9|5175.3|5125.3|0
1625442300000|2021-07-04 23:45:00|5175.9|5125.9|5176.2|5126.2|5176.2|5126.2|5175.3|5125.3|0
1625442600000|2021-07-04 23:50:00|5176.4|5126.4|5175.3|5125.3|5176.4|5126.4|5175|5125|0
1625442900000|2021-07-04 23:55:00|5175.4|5125.4|5174.8|5124.8|5175.9|5125.9|5174|5124|0
1625443200000|2021-07-05 00:00:00|5174.9|5124.9|5173|5123|5175|5125|5172.6|5122.6|0
1625443500000|2021-07-05 00:05:00|5173.1|5123.1|5171.4|5121.4|5173.1|5123.1|5171.4|5121.4|0
1625443800000|2021-07-05 00:10:00|5171.6|5121.6|5172.8|5122.8|5172.8|5122.8|5170|5120|0
1625444100000|2021-07-05 00:15:00|5173|5123|5172.4|5122.4|5174.2|5124.2|5167.4|5117.4|0
1625444400000|2021-07-05 00:20:00|5172.3|5122.3|5174.5|5124.5|5175.2|5125.2|5172.3|5122.3|0
1625444700000|2021-07-05 00:25:00|5174.3|5124.3|5175.1|5125.1|5176.3|5126.3|5173.9|5123.9|0
1625445000000|2021-07-05 00:30:00|5174.9|5124.9|5173.3|5123.3|5176|5126|5172.7|5122.7|0
1625445300000|2021-07-05 00:35:00|5173.2|5123.2|5174.1|5124.1|5174.5|5124.5|5172.6|5122.6|0
1625445600000|2021-07-05 00:40:00|5174|5124|5173.5|5123.5|5174|5124|5172.7|5122.7|0
1625445900000|2021-07-05 00:45:00|5173.4|5123.4|5174.1|5124.1|5174.7|5124.7|5173.3|5123.3|0
1625446200000|2021-07-05 00:50:00|5174.2|5124.2|5173.9|5123.9|5174.5|5124.5|5173.9|5123.9|0
1625446500000|2021-07-05 00:55:00|5173.7|5123.7|5173.3|5123.3|5173.7|5123.7|5170.2|5120.2|0
1625446800000|2021-07-05 01:00:00|5173|5123|5173.9|5123.9|5173.9|5123.9|5172.7|5122.7|0
1625447100000|2021-07-05 01:05:00|5174|5124|5174.8|5124.8|5175.2|5125.2|5173.4|5123.4|0
1625447400000|2021-07-05 01:10:00|5174.9|5124.9|5173.9|5123.9|5175.8|5125.8|5173.9|5123.9|0
1625447700000|2021-07-05 01:15:00|5174|5124|5173.6|5123.6|5174.6|5124.6|5172.1|5122.1|0
1625448000000|2021-07-05 01:20:00|5173.7|5123.7|5173.9|5123.9|5174.5|5124.5|5173.3|5123.3|0
1625448300000|2021-07-05 01:25:00|5174|5124|5175.1|5125.1|5175.8|5125.8|5173.9|5123.9|0
1625448600000|2021-07-05 01:30:00|5174.9|5124.9|5173.9|5123.9|5175.2|5125.2|5173.9|5123.9|0
1625448900000|2021-07-05 01:35:00|5174.1|5124.1|5174.5|5124.5|5175.1|5125.1|5173.9|5123.9|0
1625449200000|2021-07-05 01:40:00|5174.4|5124.4|5173.9|5123.9|5174.5|5124.5|5173.3|5123.3|0
1625449500000|2021-07-05 01:45:00|5173.8|5123.8|5174.8|5124.8|5175.1|5125.1|5172.7|5122.7|0
1625449800000|2021-07-05 01:50:00|5175.1|5125.1|5174.2|5124.2|5175.1|5125.1|5173.9|5123.9|0
1625450100000|2021-07-05 01:55:00|5174.1|5124.1|5173.9|5123.9|5174.2|5124.2|5172.1|5122.1|0
1625450400000|2021-07-05 02:00:00|5173.6|5123.6|5173.5|5123.5|5173.9|5123.9|5172.1|5122.1|0
1625450700000|2021-07-05 02:05:00|5173.6|5123.6|5173.2|5123.2|5173.9|5123.9|5173.2|5123.2|0
1625451000000|2021-07-05 02:10:00|5173.3|5123.3|5174.1|5124.1|5174.5|5124.5|5173.2|5123.2|0
1625451300000|2021-07-05 02:15:00|5174|5124|5173.2|5123.2|5174.5|5124.5|5173.2|5123.2|0
1625451600000|2021-07-05 02:20:00|5173.3|5123.3|5173.9|5123.9|5174.1|5124.1|5173.2|5123.2|0
1625451900000|2021-07-05 02:25:00|5173.8|5123.8|5173.9|5123.9|5173.9|5123.9|5173.2|5123.2|0
1625452200000|2021-07-05 02:30:00|5174.5|5124.5|5174.5|5124.5|5175.1|5125.1|5173.9|5123.9|0
1625452500000|2021-07-05 02:35:00|5174.6|5124.6|5174.5|5124.5|5174.8|5124.8|5173.9|5123.9|0
1625452800000|2021-07-05 02:40:00|5174.6|5124.6|5174.4|5124.4|5175.1|5125.1|5173.8|5123.8|0
1625453100000|2021-07-05 02:45:00|5174.5|5124.5|5173.5|5123.5|5174.5|5124.5|5173.2|5123.2|0
1625453400000|2021-07-05 02:50:00|5173.4|5123.4|5174.7|5124.7|5174.7|5124.7|5173.2|5123.2|0
1625453700000|2021-07-05 02:55:00|5174.8|5124.8|5173.8|5123.8|5175.1|5125.1|5173.8|5123.8|0
1625454000000|2021-07-05 03:00:00|5174|5124|5174.5|5124.5|5175.3|5125.3|5174|5124|0
1625454300000|2021-07-05 03:05:00|5174.7|5124.7|5175.1|5125.1|5175.7|5125.7|5174.7|5124.7|0
1625454600000|2021-07-05 03:10:00|5175|5125|5175|5125|5175|5125|5173.8|5123.8|0
1625454900000|2021-07-05 03:15:00|5174.9|5124.9|5174.5|5124.5|5175|5125|5173.8|5123.8|0
1625455200000|2021-07-05 03:20:00|5174.7|5124.7|5174.5|5124.5|5174.7|5124.7|5174.4|5124.4|0
1625455500000|2021-07-05 03:25:00|5174.4|5124.4|5173.8|5123.8|5175|5125|5173.2|5123.2|0
1625455800000|2021-07-05 03:30:00|5173.9|5123.9|5173.5|5123.5|5175|5125|5173.2|5123.2|0
1625456100000|2021-07-05 03:35:00|5173.4|5123.4|5173.8|5123.8|5173.8|5123.8|5173.2|5123.2|0
1625456400000|2021-07-05 03:40:00|5174|5124|5175.1|5125.1|5175.7|5125.7|5174|5124|0
1625456700000|2021-07-05 03:45:00|5174.8|5124.8|5175.1|5125.1|5175.1|5125.1|5174.5|5124.5|0
1625457000000|2021-07-05 03:50:00|5174.9|5124.9|5175.1|5125.1|5175.7|5125.7|5174.5|5124.5|0
1625457300000|2021-07-05 03:55:00|5175.3|5125.3|5175|5125|5175.7|5125.7|5175|5125|0
1625457600000|2021-07-05 04:00:00|5175.1|5125.1|5175|5125|5175.7|5125.7|5175|5125|0
1625457900000|2021-07-05 04:05:00|5175.1|5125.1|5175.1|5125.1|5175.1|5125.1|5174.5|5124.5|0
1625458200000|2021-07-05 04:10:00|5175|5125|5174.7|5124.7|5175.1|5125.1|5174.5|5124.5|0
1625458500000|2021-07-05 04:15:00|5174.6|5124.6|5175|5125|5175|5125|5174.4|5124.4|0
1625458800000|2021-07-05 04:20:00|5174.8|5124.8|5175.7|5125.7|5175.7|5125.7|5174.4|5124.4|0
1625459100000|2021-07-05 04:25:00|5176.3|5126.3|5176.6|5126.6|5176.9|5126.9|5176.3|5126.3|0
1625459400000|2021-07-05 04:30:00|5176.7|5126.7|5176.9|5126.9|5176.9|5126.9|5175.7|5125.7|0
1625459700000|2021-07-05 04:35:00|5176.7|5126.7|5176.3|5126.3|5176.7|5126.7|5176.3|5126.3|0
1625460300000|2021-07-05 04:45:00|5176.4|5126.4|5177.5|5127.5|5177.5|5127.5|5176.4|5126.4|0
1625460600000|2021-07-05 04:50:00|5177.3|5127.3|5176.9|5126.9|5177.5|5127.5|5176.3|5126.3|0
1625460900000|2021-07-05 04:55:00|5177|5127|5176.3|5126.3|5177.5|5127.5|5176.3|5126.3|0
1625461200000|2021-07-05 05:00:00|5176.1|5126.1|5175.7|5125.7|5176.3|5126.3|5175.1|5125.1|0
1625461500000|2021-07-05 05:05:00|5176.3|5126.3|5174.7|5124.7|5176.3|5126.3|5174.5|5124.5|0
1625461800000|2021-07-05 05:10:00|5174.8|5124.8|5173.9|5123.9|5175.3|5125.3|5173.8|5123.8|0
1625462100000|2021-07-05 05:15:00|5174|5124|5174.5|5124.5|5174.5|5124.5|5173.9|5123.9|0
1625462400000|2021-07-05 05:20:00|5174.4|5124.4|5173.2|5123.2|5174.4|5124.4|5172.6|5122.6|0
1625462700000|2021-07-05 05:25:00|5173.3|5123.3|5173.2|5123.2|5174.5|5124.5|5172.6|5122.6|0
1625463000000|2021-07-05 05:30:00|5173.1|5123.1|5173.6|5123.6|5174.5|5124.5|5172.6|5122.6|0
1625463300000|2021-07-05 05:35:00|5173.7|5123.7|5173.9|5123.9|5174.5|5124.5|5173.3|5123.3|0
1625463600000|2021-07-05 05:40:00|5173.8|5123.8|5173.9|5123.9|5174.1|5124.1|5173.2|5123.2|0
1625463900000|2021-07-05 05:45:00|5173.7|5123.7|5173.9|5123.9|5173.9|5123.9|5173.3|5123.3|0
1625464200000|2021-07-05 05:50:00|5173.6|5123.6|5172.7|5122.7|5173.9|5123.9|5172.1|5122.1|0
1625464500000|2021-07-05 05:55:00|5172.5|5122.5|5170.3|5120.3|5172.7|5122.7|5170.3|5120.3|0
1625464800000|2021-07-05 06:00:00|5170.1|5120.1|5167.9|5117.9|5170.9|5120.9|5167.9|5117.9|0
1625465100000|2021-07-05 06:05:00|5168.1|5118.1|5164.9|5114.9|5168.5|5118.5|5164.8|5114.8|0
1625465400000|2021-07-05 06:10:00|5164.8|5114.8|5163.6|5113.6|5164.9|5114.9|5163.6|5113.6|0
1625465700000|2021-07-05 06:15:00|5163.4|5113.4|5166.7|5116.7|5166.7|5116.7|5161.8|5111.8|0
1625466000000|2021-07-05 06:20:00|5166.6|5116.6|5167.9|5117.9|5167.9|5117.9|5165.5|5115.5|0
1625466300000|2021-07-05 06:25:00|5167.6|5117.6|5169.7|5119.7|5170|5120|5167.3|5117.3|0
1625466600000|2021-07-05 06:30:00|5169.6|5119.6|5169.1|5119.1|5170.3|5120.3|5167.9|5117.9|0
1625466900000|2021-07-05 06:35:00|5169|5119|5168.2|5118.2|5169.7|5119.7|5167.3|5117.3|0
1625467200000|2021-07-05 06:40:00|5167.9|5117.9|5164.9|5114.9|5167.9|5117.9|5164.9|5114.9|0
1625467500000|2021-07-05 06:45:00|5165|5115|5166.1|5116.1|5166.1|5116.1|5162.5|5112.5|0
1625467800000|2021-07-05 06:50:00|5165.9|5115.9|5166.4|5116.4|5167.3|5117.3|5164.9|5114.9|0
1625468100000|2021-07-05 06:55:00|5166.5|5116.5|5170|5120|5170|5120|5166.1|5116.1|0
1625468400000|2021-07-05 07:00:00|5170.1|5120.1|5166.1|5116.1|5175.7|5125.7|5165.5|5115.5|0
1625468700000|2021-07-05 07:05:00|5166|5116|5154.2|5134.2|5166.7|5134.2|5144.1|5113.1|0
1625469000000|2021-07-05 07:10:00|5153.9|5133.9|5151.5|5131.5|5156.1|5136.1|5151.5|5131.5|0
1625469300000|2021-07-05 07:15:00|5151|5131|5154.3|5134.3|5156.3|5136.3|5149.2|5129.2|0
1625469600000|2021-07-05 07:20:00|5154|5134|5147.5|5127.5|5154|5134|5145.9|5125.9|0
1625469900000|2021-07-05 07:25:00|5148|5128|5152.4|5132.4|5152.5|5132.5|5148|5128|0
1625470200000|2021-07-05 07:30:00|5152|5132|5154.9|5134.9|5155.7|5135.7|5150.4|5130.4|0
1625470500000|2021-07-05 07:35:00|5155.7|5135.7|5147.1|5127.1|5156.3|5136.3|5146.2|5126.2|0
1625470800000|2021-07-05 07:40:00|5146.9|5126.9|5144.4|5124.4|5146.9|5126.9|5142.6|5122.6|0
1625471100000|2021-07-05 07:45:00|5142.2|5122.2|5142.2|5122.2|5145.3|5125.3|5141.5|5121.5|0
1625471400000|2021-07-05 07:50:00|5141.8|5121.8|5142.6|5122.6|5142.8|5122.8|5139.7|5119.7|0
1625471700000|2021-07-05 07:55:00|5142.5|5122.5|5144.7|5124.7|5144.7|5124.7|5141.8|5121.8|0
1625472000000|2021-07-05 08:00:00|5144.5|5124.5|5142.4|5122.4|5144.5|5124.5|5140.8|5120.8|0
1625472300000|2021-07-05 08:05:00|5142.1|5122.1|5145.3|5125.3|5147|5127|5141.5|5121.5|0
1625472600000|2021-07-05 08:10:00|5145.1|5125.1|5151.6|5131.6|5151.6|5131.6|5145.1|5125.1|0
1625472900000|2021-07-05 08:15:00|5152|5132|5151.2|5131.2|5154.9|5134.9|5150.7|5130.7|0
1625473200000|2021-07-05 08:20:00|5150.8|5130.8|5154.4|5134.4|5154.8|5134.8|5150.3|5130.3|0
1625473500000|2021-07-05 08:25:00|5154.3|5134.3|5156.2|5136.2|5157.5|5137.5|5154.3|5134.3|0
1625473800000|2021-07-05 08:30:00|5156.3|5136.3|5151.9|5131.9|5158.1|5138.1|5151.6|5131.6|0
1625474100000|2021-07-05 08:35:00|5151.8|5131.8|5154.7|5134.7|5155|5135|5151.8|5131.8|0
1625474400000|2021-07-05 08:40:00|5154.5|5134.5|5154.8|5134.8|5156.4|5136.4|5154.5|5134.5|0
1625474700000|2021-07-05 08:45:00|5154.5|5134.5|5154|5134|5156.4|5136.4|5153.2|5133.2|0
1625475000000|2021-07-05 08:50:00|5153.9|5133.9|5152.9|5132.9|5154.3|5134.3|5152.8|5132.8|0
1625475300000|2021-07-05 08:55:00|5152.7|5132.7|5151.4|5131.4|5152.7|5132.7|5150.8|5130.8|0
1625475600000|2021-07-05 09:00:00|5151.5|5131.5|5147.8|5127.8|5152|5132|5147.8|5127.8|0
1625475900000|2021-07-05 09:05:00|5148.3|5128.3|5146.3|5126.3|5149.4|5129.4|5145.9|5125.9|0
1625476200000|2021-07-05 09:10:00|5146.2|5126.2|5146.5|5126.5|5148.4|5128.4|5145.9|5125.9|0
1625476500000|2021-07-05 09:15:00|5146.3|5126.3|5150.3|5130.3|5150.4|5130.4|5146.3|5126.3|0
1625476800000|2021-07-05 09:20:00|5150.2|5130.2|5148.4|5128.4|5150.2|5130.2|5147.9|5127.9|0
1625477100000|2021-07-05 09:25:00|5148.6|5128.6|5147.1|5127.1|5148.9|5128.9|5146.8|5126.8|0
1625477400000|2021-07-05 09:30:00|5147.2|5127.2|5149|5129|5149|5129|5147.2|5127.2|0
1625477700000|2021-07-05 09:35:00|5148.8|5128.8|5147.6|5127.6|5148.9|5128.9|5147.4|5127.4|0
1625478000000|2021-07-05 09:40:00|5147.5|5127.5|5148.2|5128.2|5148.7|5128.7|5147.3|5127.3|0
1625478300000|2021-07-05 09:45:00|5148.4|5128.4|5150.7|5130.7|5150.8|5130.8|5147.2|5127.2|0
1625478600000|2021-07-05 09:50:00|5151|5131|5153.3|5133.3|5153.8|5133.8|5151|5131|0
1625478900000|2021-07-05 09:55:00|5153.4|5133.4|5154.9|5134.9|5155.8|5135.8|5153.4|5133.4|0
1625479200000|2021-07-05 10:00:00|5155.1|5135.1|5158.2|5138.2|5158.2|5138.2|5154.9|5134.9|0
1625479500000|2021-07-05 10:05:00|5158.3|5138.3|5158.9|5138.9|5159.4|5139.4|5157.8|5137.8|0
1625479800000|2021-07-05 10:10:00|5158.7|5138.7|5158.3|5138.3|5158.9|5138.9|5157.9|5137.9|0
1625480100000|2021-07-05 10:15:00|5158|5138|5156|5136|5158.1|5138.1|5156|5136|0
1625480400000|2021-07-05 10:20:00|5156.2|5136.2|5154.3|5134.3|5156.4|5136.4|5154.3|5134.3|0
1625480700000|2021-07-05 10:25:00|5154.4|5134.4|5153|5133|5154.7|5134.7|5152.9|5132.9|0
1625481000000|2021-07-05 10:30:00|5152.9|5132.9|5154.5|5134.5|5154.5|5134.5|5152.9|5132.9|0
1625481300000|2021-07-05 10:35:00|5154.3|5134.3|5152.5|5132.5|5154.5|5134.5|5152.2|5132.2|0
1625481600000|2021-07-05 10:40:00|5152.4|5132.4|5152|5132|5152.4|5132.4|5151.2|5131.2|0
1625481900000|2021-07-05 10:45:00|5152.1|5132.1|5154.2|5134.2|5154.4|5134.4|5151.7|5131.7|0
1625482200000|2021-07-05 10:50:00|5154.4|5134.4|5157.6|5137.6|5158|5138|5154.1|5134.1|0
1625482500000|2021-07-05 10:55:00|5157.7|5137.7|5158.8|5138.8|5158.9|5138.9|5157.4|5137.4|0
1625482800000|2021-07-05 11:00:00|5158.6|5138.6|5157.9|5137.9|5159.5|5139.5|5157.5|5137.5|0
1625483100000|2021-07-05 11:05:00|5158|5138|5162.8|5142.8|5162.8|5142.8|5157.4|5137.4|0
1625483400000|2021-07-05 11:10:00|5162.9|5142.9|5164.1|5144.1|5167.4|5147.4|5162|5142|0
1625483700000|2021-07-05 11:15:00|5163.9|5143.9|5163.3|5143.3|5163.9|5143.9|5162.6|5142.6|0
1625484000000|2021-07-05 11:20:00|5163.5|5143.5|5165.1|5145.1|5165.5|5145.5|5162.8|5142.8|0
1625484300000|2021-07-05 11:25:00|5165|5145|5166.8|5146.8|5166.8|5146.8|5164.7|5144.7|0
1625484600000|2021-07-05 11:30:00|5166.6|5146.6|5167.3|5147.3|5167.6|5147.6|5166.1|5146.1|0
1625484900000|2021-07-05 11:35:00|5167.4|5147.4|5164.3|5144.3|5167.8|5147.8|5163.9|5143.9|0
1625485200000|2021-07-05 11:40:00|5164.1|5144.1|5165.2|5145.2|5165.6|5145.6|5164.1|5144.1|0
1625485500000|2021-07-05 11:45:00|5165.3|5145.3|5168.4|5148.4|5168.5|5148.5|5165.2|5145.2|0
1625485800000|2021-07-05 11:50:00|5168.2|5148.2|5170.5|5150.5|5170.8|5150.8|5168.2|5148.2|0
1625486100000|2021-07-05 11:55:00|5170.6|5150.6|5169.3|5149.3|5170.7|5150.7|5169.2|5149.2|0
1625486400000|2021-07-05 12:00:00|5169.4|5149.4|5172.9|5152.9|5172.9|5152.9|5169.2|5149.2|0
1625486700000|2021-07-05 12:05:00|5173.4|5153.4|5173.5|5153.5|5174.1|5154.1|5173.2|5153.2|0
1625487000000|2021-07-05 12:10:00|5173.6|5153.6|5174.2|5154.2|5175.4|5155.4|5173.5|5153.5|0
1625487300000|2021-07-05 12:15:00|5174|5154|5173.6|5153.6|5174.9|5154.9|5173.4|5153.4|0
1625487600000|2021-07-05 12:20:00|5173.7|5153.7|5171.8|5151.8|5173.8|5153.8|5171.5|5151.5|0
1625487900000|2021-07-05 12:25:00|5171.9|5151.9|5171.9|5151.9|5172.7|5152.7|5171.8|5151.8|0
1625488200000|2021-07-05 12:30:00|5172.1|5152.1|5172.2|5152.2|5172.4|5152.4|5171.8|5151.8|0
1625488500000|2021-07-05 12:35:00|5172.3|5152.3|5171.1|5151.1|5173|5153|5170.9|5150.9|0
1625488800000|2021-07-05 12:40:00|5171.4|5151.4|5173.9|5153.9|5173.9|5153.9|5170|5150|0
1625489100000|2021-07-05 12:45:00|5174|5154|5173.6|5153.6|5174|5154|5172.8|5152.8|0
1625489400000|2021-07-05 12:50:00|5173.7|5153.7|5174.1|5154.1|5174.1|5154.1|5173.3|5153.3|0
1625489700000|2021-07-05 12:55:00|5174|5154|5171.4|5151.4|5174|5154|5171.4|5151.4|0
1625490000000|2021-07-05 13:00:00|5171.7|5151.7|5168.4|5148.4|5171.8|5151.8|5168.1|5148.1|0
1625490300000|2021-07-05 13:05:00|5168.5|5148.5|5168|5148|5168.6|5148.6|5166.8|5146.8|0
1625490600000|2021-07-05 13:10:00|5167.8|5147.8|5167.6|5147.6|5167.9|5147.9|5167.3|5147.3|0
1625490900000|2021-07-05 13:15:00|5167.7|5147.7|5166.3|5146.3|5167.8|5147.8|5165.1|5145.1|0
1625491200000|2021-07-05 13:20:00|5166.4|5146.4|5166.7|5146.7|5167.7|5147.7|5165.7|5145.7|0
1625491500000|2021-07-05 13:25:00|5166.6|5146.6|5166.5|5146.5|5166.7|5146.7|5165.4|5145.4|0
1625491800000|2021-07-05 13:30:00|5166.7|5146.7|5167.1|5147.1|5167.2|5147.2|5166.6|5146.6|0
1625492100000|2021-07-05 13:35:00|5166.8|5146.8|5165.2|5145.2|5167.4|5147.4|5165.2|5145.2|0
1625492400000|2021-07-05 13:40:00|5165.1|5145.1|5165.1|5145.1|5165.6|5145.6|5164.7|5144.7|0
1625492700000|2021-07-05 13:45:00|5165|5145|5169.1|5149.1|5169.1|5149.1|5163.8|5143.8|0
1625493000000|2021-07-05 13:50:00|5169.5|5149.5|5170|5150|5171.9|5151.9|5169.5|5149.5|0
1625493300000|2021-07-05 13:55:00|5170.1|5150.1|5170|5150|5170.5|5150.5|5169.4|5149.4|0
1625493600000|2021-07-05 14:00:00|5170.2|5150.2|5169.1|5149.1|5170.2|5150.2|5169.1|5149.1|0
1625493900000|2021-07-05 14:05:00|5169|5149|5167.5|5147.5|5169.3|5149.3|5166.7|5146.7|0
1625494200000|2021-07-05 14:10:00|5167.1|5147.1|5166.4|5146.4|5167.4|5147.4|5166.2|5146.2|0
1625494500000|2021-07-05 14:15:00|5166.6|5146.6|5164.7|5144.7|5166.8|5146.8|5164|5144|0
1625494800000|2021-07-05 14:20:00|5164.8|5144.8|5164.4|5144.4|5166.2|5146.2|5164.1|5144.1|0
1625495100000|2021-07-05 14:25:00|5164|5144|5165.3|5145.3|5165.3|5145.3|5163|5143|0
1625495400000|2021-07-05 14:30:00|5165.1|5145.1|5165.3|5145.3|5166.7|5146.7|5165|5145|0
1625495700000|2021-07-05 14:35:00|5165.4|5145.4|5165.8|5145.8|5167.1|5147.1|5165.2|5145.2|0
1625496000000|2021-07-05 14:40:00|5165.6|5145.6|5165.5|5145.5|5166.9|5146.9|5165.4|5145.4|0
1625496300000|2021-07-05 14:45:00|5165.6|5145.6|5163.4|5143.4|5166.2|5146.2|5163.1|5143.1|0
1625496600000|2021-07-05 14:50:00|5163.5|5143.5|5163.8|5143.8|5164.3|5144.3|5163.3|5143.3|0
1625496900000|2021-07-05 14:55:00|5163.6|5143.6|5164.2|5144.2|5165.7|5145.7|5163.6|5143.6|0
1625497200000|2021-07-05 15:00:00|5164.1|5144.1|5167|5147|5167.7|5147.7|5164.1|5144.1|0
1625497500000|2021-07-05 15:05:00|5166.7|5146.7|5170.1|5150.1|5170.1|5150.1|5166.7|5146.7|0
1625497800000|2021-07-05 15:10:00|5170.3|5150.3|5170.3|5150.3|5171.2|5151.2|5169.4|5149.4|0
1625498100000|2021-07-05 15:15:00|5170.2|5150.2|5174.2|5154.2|5174.2|5154.2|5170.2|5150.2|0
1625498400000|2021-07-05 15:20:00|5173.8|5153.8|5176.4|5156.4|5177.1|5157.1|5173.8|5153.8|0
1625498700000|2021-07-05 15:25:00|5176|5156|5175.3|5155.3|5177|5157|5175.3|5155.3|0
1625499000000|2021-07-05 15:30:00|5190.7|5140.7|5187.7|5137.7|5193.1|5143.1|5187.2|5137.2|0
1625499300000|2021-07-05 15:35:00|5188|5138|5190.7|5140.7|5190.7|5140.7|5186.5|5136.5|0
1625499600000|2021-07-05 15:40:00|5190.5|5140.5|5189.5|5139.5|5190.7|5140.7|5189.5|5139.5|0
1625499900000|2021-07-05 15:45:00|5189.7|5139.7|5188.9|5138.9|5190.1|5140.1|5188.9|5138.9|0
1625500200000|2021-07-05 15:50:00|5188.3|5138.3|5188.9|5138.9|5188.9|5138.9|5188.3|5138.3|0
1625500500000|2021-07-05 15:55:00|5188.8|5138.8|5187.7|5137.7|5188.8|5138.8|5185.9|5135.9|0
1625500800000|2021-07-05 16:00:00|5187.5|5137.5|5186.5|5136.5|5187.7|5137.7|5185.9|5135.9|0
1625501100000|2021-07-05 16:05:00|5186.4|5136.4|5187.7|5137.7|5187.7|5137.7|5185.9|5135.9|0
1625501400000|2021-07-05 16:10:00|5187.9|5137.9|5190.1|5140.1|5190.1|5140.1|5187.9|5137.9|0
1625501700000|2021-07-05 16:15:00|5190.4|5140.4|5191.3|5141.3|5191.3|5141.3|5190.4|5140.4|0
1625502000000|2021-07-05 16:20:00|5191.4|5141.4|5189.5|5139.5|5191.9|5141.9|5189.5|5139.5|0
1625502300000|2021-07-05 16:25:00|5189.6|5139.6|5190.7|5140.7|5190.7|5140.7|5189.5|5139.5|0
1625502600000|2021-07-05 16:30:00|5191|5141|5188.9|5138.9|5191.3|5141.3|5188.9|5138.9|0
1625502900000|2021-07-05 16:35:00|5189|5139|5190.7|5140.7|5190.7|5140.7|5189|5139|0
1625503200000|2021-07-05 16:40:00|5190.3|5140.3|5190.1|5140.1|5190.3|5140.3|5189.5|5139.5|0
1625503500000|2021-07-05 16:45:00|5190|5140|5190.4|5140.4|5190.7|5140.7|5189|5139|0
1625503800000|2021-07-05 16:50:00|5190.3|5140.3|5187.6|5137.6|5190.7|5140.7|5187.5|5137.5|0
1625504100000|2021-07-05 16:55:00|5187.5|5137.5|5186.9|5136.9|5187.5|5137.5|5186.3|5136.3|0
1625504400000|2021-07-05 17:00:00|5186.8|5136.8|5186.9|5136.9|5186.9|5136.9|5186.3|5136.3|0
1625504700000|2021-07-05 17:05:00|5187.1|5137.1|5187.5|5137.5|5187.5|5137.5|5187.1|5137.1|0
1625505000000|2021-07-05 17:10:00|5187.7|5137.7|5187.1|5137.1|5188.1|5138.1|5187.1|5137.1|0
1625505300000|2021-07-05 17:15:00|5187.3|5137.3|5187.5|5137.5|5188.1|5138.1|5187.3|5137.3|0
1625505600000|2021-07-05 17:20:00|5187.4|5137.4|5186.9|5136.9|5187.5|5137.5|5186.9|5136.9|0
1625505900000|2021-07-05 17:25:00|5187|5137|5188.1|5138.1|5188.7|5138.7|5186.9|5136.9|0
1625506200000|2021-07-05 17:30:00|5188.3|5138.3|5187.5|5137.5|5188.7|5138.7|5187.5|5137.5|0
1625506500000|2021-07-05 17:35:00|5187.7|5137.7|5188.7|5138.7|5188.7|5138.7|5187.7|5137.7|0
1625506800000|2021-07-05 17:40:00|5188.9|5138.9|5188.3|5138.3|5189.3|5139.3|5188.3|5138.3|0
1625507100000|2021-07-05 17:45:00|5188.4|5138.4|5188.7|5138.7|5188.9|5138.9|5188.1|5138.1|0
1625507700000|2021-07-05 17:55:00|5188.9|5138.9|5189.3|5139.3|5189.3|5139.3|5188.9|5138.9|0
1625508000000|2021-07-05 18:00:00|5189.1|5139.1|5189.3|5139.3|5189.3|5139.3|5188.7|5138.7|0
1625508300000|2021-07-05 18:05:00|5189.1|5139.1|5188.1|5138.1|5189.1|5139.1|5188.1|5138.1|0
1625508600000|2021-07-05 18:10:00|5188.2|5138.2|5188.7|5138.7|5188.7|5138.7|5188.1|5138.1|0
1625508900000|2021-07-05 18:15:00|5188.6|5138.6|5188.3|5138.3|5188.6|5138.6|5188.3|5138.3|0
1625509200000|2021-07-05 18:20:00|5188.4|5138.4|5189.3|5139.3|5189.3|5139.3|5188.4|5138.4|0
1625509500000|2021-07-05 18:25:00|5189.1|5139.1|5188.1|5138.1|5189.1|5139.1|5188.1|5138.1|0
1625509800000|2021-07-05 18:30:00|5188.2|5138.2|5188.7|5138.7|5188.7|5138.7|5188.2|5138.2|0
1625510100000|2021-07-05 18:35:00|5188.9|5138.9|5188.9|5138.9|5189.3|5139.3|5188.9|5138.9|0
1625510400000|2021-07-05 18:40:00|5189|5139|5188.9|5138.9|5189.3|5139.3|5188.7|5138.7|0
1625510700000|2021-07-05 18:45:00|5189|5139|5188.1|5138.1|5189.3|5139.3|5187.7|5137.7|0
1625511000000|2021-07-05 18:50:00|5187.8|5137.8|5188.1|5138.1|5188.1|5138.1|5187.5|5137.5|0
1625511300000|2021-07-05 18:55:00|5187.8|5137.8|5187.5|5137.5|5188.1|5138.1|5187.5|5137.5|0
1625511600000|2021-07-05 19:00:00|5187.6|5137.6|5188.9|5138.9|5189.3|5139.3|5187.5|5137.5|0
1625511900000|2021-07-05 19:05:00|5188.8|5138.8|5188.9|5138.9|5188.9|5138.9|5188.7|5138.7|0
1625512200000|2021-07-05 19:10:00|5189|5139|5189.3|5139.3|5189.3|5139.3|5188.7|5138.7|0
1625512800000|2021-07-05 19:20:00|5189|5139|5188.7|5138.7|5189|5139|5188.7|5138.7|0
1625513700000|2021-07-05 19:35:00|5188.8|5138.8|5189.3|5139.3|5189.3|5139.3|5188.8|5138.8|0
1625514000000|2021-07-05 19:40:00|5189.4|5139.4|5189.9|5139.9|5189.9|5139.9|5189.3|5139.3|0
1625514600000|2021-07-05 19:50:00|5189.6|5139.6|5188.7|5138.7|5189.6|5139.6|5188.7|5138.7|0
1625514900000|2021-07-05 19:55:00|5188.8|5138.8|5188.4|5138.4|5189.9|5139.9|5186.8|5136.8|0
1625518500000|2021-07-05 20:55:00|5188.6|5138.6|5188.6|5138.6|5188.6|5138.6|5188.6|5138.6|0
1625522400000|2021-07-05 22:00:00|5188.7|5138.7|5189.9|5139.9|5190.1|5140.1|5187.9|5137.9|0
1625522700000|2021-07-05 22:05:00|5189.6|5139.6|5190.4|5140.4|5190.4|5140.4|5189.6|5139.6|0
1625523000000|2021-07-05 22:10:00|5190.3|5140.3|5191.3|5141.3|5191.3|5141.3|5190.1|5140.1|0
1625523300000|2021-07-05 22:15:00|5191.5|5141.5|5191.5|5141.5|5191.5|5141.5|5191.5|5141.5|0
1625523600000|2021-07-05 22:20:00|5191.4|5141.4|5191.8|5141.8|5191.8|5141.8|5191.3|5141.3|0
1625523900000|2021-07-05 22:25:00|5191.5|5141.5|5191.3|5141.3|5191.8|5141.8|5191.3|5141.3|0
1625524200000|2021-07-05 22:30:00|5191.2|5141.2|5190.6|5140.6|5191.2|5141.2|5190.6|5140.6|0
1625524500000|2021-07-05 22:35:00|5190.7|5140.7|5191.5|5141.5|5191.5|5141.5|5190.7|5140.7|0
1625524800000|2021-07-05 22:40:00|5191.7|5141.7|5191.8|5141.8|5192.2|5142.2|5191.7|5141.7|0
1625525100000|2021-07-05 22:45:00|5191.9|5141.9|5192|5142|5192.3|5142.3|5191.8|5141.8|0
1625525400000|2021-07-05 22:50:00|5192.1|5142.1|5191.8|5141.8|5192.3|5142.3|5191.8|5141.8|0
1625525700000|2021-07-05 22:55:00|5191.9|5141.9|5192|5142|5192.3|5142.3|5191.8|5141.8|0
1625526000000|2021-07-05 23:00:00|5192.2|5142.2|5192.4|5142.4|5192.5|5142.5|5192.2|5142.2|0
1625526300000|2021-07-05 23:05:00|5192.5|5142.5|5192.8|5142.8|5192.8|5142.8|5192.3|5142.3|0
1625526600000|2021-07-05 23:10:00|5192.5|5142.5|5192.5|5142.5|5192.5|5142.5|5192.3|5142.3|0
1625526900000|2021-07-05 23:15:00|5192.3|5142.3|5193|5143|5193|5143|5192.3|5142.3|0
1625527200000|2021-07-05 23:20:00|5192.8|5142.8|5193|5143|5193.4|5143.4|5192.8|5142.8|0
1625527500000|2021-07-05 23:25:00|5193.1|5143.1|5193|5143|5193.4|5143.4|5193|5143|0
1625527800000|2021-07-05 23:30:00|5193.1|5143.1|5193|5143|5193.2|5143.2|5193|5143|0
1625528100000|2021-07-05 23:35:00|5192.9|5142.9|5192.3|5142.3|5193.4|5143.4|5192.3|5142.3|0
1625528400000|2021-07-05 23:40:00|5192.2|5142.2|5192.3|5142.3|5192.5|5142.5|5192|5142|0
1625528700000|2021-07-05 23:45:00|5192.2|5142.2|5193.4|5143.4|5193.4|5143.4|5192|5142|0
1625529000000|2021-07-05 23:50:00|5193.7|5143.7|5193.9|5143.9|5194.2|5144.2|5193.4|5143.4|0
1625529300000|2021-07-05 23:55:00|5193.8|5143.8|5193|5143|5193.8|5143.8|5193|5143|0
1625529600000|2021-07-06 00:00:00|5193.1|5143.1|5193.4|5143.4|5193.9|5143.9|5192.5|5142.5|0
1625529900000|2021-07-06 00:05:00|5193.2|5143.2|5192.8|5142.8|5193.4|5143.4|5192.5|5142.5|0
1625530200000|2021-07-06 00:10:00|5193|5143|5191.1|5141.1|5193|5143|5191.1|5141.1|0
1625530500000|2021-07-06 00:15:00|5190.6|5140.6|5186.3|5136.3|5190.6|5140.6|5185.1|5135.1|0
1625530800000|2021-07-06 00:20:00|5186.4|5136.4|5190.2|5140.2|5190.2|5140.2|5186.3|5136.3|0
1625531100000|2021-07-06 00:25:00|5190.1|5140.1|5189.6|5139.6|5190.5|5140.5|5189.3|5139.3|0
1625531400000|2021-07-06 00:30:00|5189.7|5139.7|5191.7|5141.7|5192|5142|5189.7|5139.7|0
1625531700000|2021-07-06 00:35:00|5191.5|5141.5|5192.9|5142.9|5192.9|5142.9|5191.1|5141.1|0
1625532000000|2021-07-06 00:40:00|5192.3|5142.3|5194.7|5144.7|5194.7|5144.7|5192.3|5142.3|0
1625532300000|2021-07-06 00:45:00|5194.4|5144.4|5195.3|5145.3|5195.9|5145.9|5194.1|5144.1|0
1625532600000|2021-07-06 00:50:00|5195.2|5145.2|5195.9|5145.9|5196.5|5146.5|5194.7|5144.7|0
1625532900000|2021-07-06 00:55:00|5196.1|5146.1|5198|5148|5199|5149|5196.1|5146.1|0
1625533200000|2021-07-06 01:00:00|5197.7|5147.7|5197.1|5147.1|5198.3|5148.3|5197.1|5147.1|0
1625533500000|2021-07-06 01:05:00|5196.9|5146.9|5197.1|5147.1|5197.1|5147.1|5195.9|5145.9|0
1625533800000|2021-07-06 01:10:00|5197.3|5147.3|5198.3|5148.3|5198.3|5148.3|5196.7|5146.7|0
1625534100000|2021-07-06 01:15:00|5198.5|5148.5|5197.1|5147.1|5198.9|5148.9|5196.5|5146.5|0
1625534400000|2021-07-06 01:20:00|5197.3|5147.3|5196.4|5146.4|5197.7|5147.7|5196.4|5146.4|0
1625534700000|2021-07-06 01:25:00|5196.5|5146.5|5195.2|5145.2|5197.1|5147.1|5195.2|5145.2|0
1625535000000|2021-07-06 01:30:00|5194.9|5144.9|5193.3|5143.3|5194.9|5144.9|5193|5143|0
1625535300000|2021-07-06 01:35:00|5193.4|5143.4|5192.2|5142.2|5194|5144|5192.2|5142.2|0
1625535600000|2021-07-06 01:40:00|5192.1|5142.1|5192.1|5142.1|5193.3|5143.3|5191.5|5141.5|0
1625535900000|2021-07-06 01:45:00|5192.2|5142.2|5192.4|5142.4|5193.3|5143.3|5191.5|5141.5|0
1625536200000|2021-07-06 01:50:00|5192.3|5142.3|5192.5|5142.5|5192.8|5142.8|5192.2|5142.2|0
1625536500000|2021-07-06 01:55:00|5192.4|5142.4|5192.8|5142.8|5192.8|5142.8|5191.6|5141.6|0
1625536800000|2021-07-06 02:00:00|5192.6|5142.6|5194|5144|5194.6|5144.6|5192.2|5142.2|0
1625537100000|2021-07-06 02:05:00|5194.2|5144.2|5194.6|5144.6|5195.8|5145.8|5194.2|5144.2|0
1625537400000|2021-07-06 02:10:00|5194.8|5144.8|5196.4|5146.4|5197|5147|5194.8|5144.8|0
1625537700000|2021-07-06 02:15:00|5196.2|5146.2|5195.8|5145.8|5196.4|5146.4|5195.2|5145.2|0
1625538000000|2021-07-06 02:20:00|5196|5146|5197.6|5147.6|5197.6|5147.6|5195.7|5145.7|0
1625538300000|2021-07-06 02:25:00|5197.4|5147.4|5195.7|5145.7|5197.6|5147.6|5195.7|5145.7|0
1625538600000|2021-07-06 02:30:00|5195.5|5145.5|5195.1|5145.1|5195.7|5145.7|5195.1|5145.1|0
1625538900000|2021-07-06 02:35:00|5194.8|5144.8|5194.5|5144.5|5194.8|5144.8|5194.5|5144.5|0
1625539200000|2021-07-06 02:40:00|5194.7|5144.7|5194.5|5144.5|5195.1|5145.1|5194.5|5144.5|0
1625539500000|2021-07-06 02:45:00|5194.4|5144.4|5195.7|5145.7|5195.7|5145.7|5193.9|5143.9|0
1625539800000|2021-07-06 02:50:00|5195.6|5145.6|5195.1|5145.1|5195.7|5145.7|5194.1|5144.1|0
1625540100000|2021-07-06 02:55:00|5195|5145|5192|5142|5195.1|5145.1|5192|5142|0
1625540400000|2021-07-06 03:00:00|5192.1|5142.1|5191.5|5141.5|5192.7|5142.7|5191.4|5141.4|0
1625540700000|2021-07-06 03:05:00|5191.4|5141.4|5192.7|5142.7|5192.7|5142.7|5191.4|5141.4|0
1625541000000|2021-07-06 03:10:00|5192.3|5142.3|5192.7|5142.7|5192.7|5142.7|5191.4|5141.4|0
1625541300000|2021-07-06 03:15:00|5192.5|5142.5|5192.7|5142.7|5192.7|5142.7|5192.1|5142.1|0
1625541600000|2021-07-06 03:20:00|5192.2|5142.2|5190.8|5140.8|5192.2|5142.2|5190.2|5140.2|0
1625541900000|2021-07-06 03:25:00|5190.9|5140.9|5192.7|5142.7|5192.7|5142.7|5190.8|5140.8|0
1625542200000|2021-07-06 03:30:00|5192.4|5142.4|5190.2|5140.2|5192.4|5142.4|5190.2|5140.2|0
1625542500000|2021-07-06 03:35:00|5190.1|5140.1|5189.6|5139.6|5190.1|5140.1|5189.6|5139.6|0
1625542800000|2021-07-06 03:40:00|5189.7|5139.7|5190.8|5140.8|5190.9|5140.9|5189.6|5139.6|0
1625543100000|2021-07-06 03:45:00|5190.9|5140.9|5190.9|5140.9|5191.5|5141.5|5190.8|5140.8|0
1625543400000|2021-07-06 03:50:00|5190.6|5140.6|5190.5|5140.5|5190.9|5140.9|5189.6|5139.6|0
1625543700000|2021-07-06 03:55:00|5190.4|5140.4|5190.2|5140.2|5190.9|5140.9|5189.9|5139.9|0
1625544000000|2021-07-06 04:00:00|5190.3|5140.3|5190.9|5140.9|5190.9|5140.9|5189.6|5139.6|0
1625544300000|2021-07-06 04:05:00|5190.7|5140.7|5190.9|5140.9|5190.9|5140.9|5190.5|5140.5|0
1625544600000|2021-07-06 04:10:00|5190.3|5140.3|5190.3|5140.3|5190.3|5140.3|5189.7|5139.7|0
1625544900000|2021-07-06 04:15:00|5190.5|5140.5|5191.5|5141.5|5192.1|5142.1|5190.5|5140.5|0
1625545200000|2021-07-06 04:20:00|5191.7|5141.7|5192.1|5142.1|5192.7|5142.7|5191.7|5141.7|0
1625545500000|2021-07-06 04:25:00|5191.9|5141.9|5191.5|5141.5|5192.1|5142.1|5191.5|5141.5|0
1625545800000|2021-07-06 04:30:00|5190.9|5140.9|5191.5|5141.5|5191.5|5141.5|5190.8|5140.8|0
1625546100000|2021-07-06 04:35:00|5191.2|5141.2|5190.8|5140.8|5191.5|5141.5|5190.8|5140.8|0
1625546400000|2021-07-06 04:40:00|5191.1|5141.1|5192.1|5142.1|5192.1|5142.1|5191.1|5141.1|0
1625546700000|2021-07-06 04:45:00|5192.3|5142.3|5192.1|5142.1|5193.3|5143.3|5192.1|5142.1|0
1625547000000|2021-07-06 04:50:00|5192|5142|5190.9|5140.9|5192|5142|5190.8|5140.8|0
1625547300000|2021-07-06 04:55:00|5191.1|5141.1|5190.8|5140.8|5191.5|5141.5|5190.2|5140.2|0
1625547600000|2021-07-06 05:00:00|5190.9|5140.9|5192.7|5142.7|5192.7|5142.7|5190.9|5140.9|0
1625547900000|2021-07-06 05:05:00|5192.5|5142.5|5192.7|5142.7|5192.7|5142.7|5192.1|5142.1|0
1625548200000|2021-07-06 05:10:00|5192.1|5142.1|5191.7|5141.7|5192.1|5142.1|5191.4|5141.4|0
1625548500000|2021-07-06 05:15:00|5191.6|5141.6|5192.1|5142.1|5192.7|5142.7|5191.4|5141.4|0
1625548800000|2021-07-06 05:20:00|5192|5142|5190.8|5140.8|5192.1|5142.1|5190.8|5140.8|0
1625549100000|2021-07-06 05:25:00|5190.7|5140.7|5187.2|5137.2|5190.7|5140.7|5186.8|5136.8|0
1625549400000|2021-07-06 05:30:00|5187.1|5137.1|5187.8|5137.8|5187.8|5137.8|5186.9|5136.9|0
1625549700000|2021-07-06 05:35:00|5187.6|5137.6|5187.2|5137.2|5187.6|5137.6|5186.6|5136.6|0
1625550000000|2021-07-06 05:40:00|5187.1|5137.1|5186.6|5136.6|5187.2|5137.2|5185.9|5135.9|0
1625550300000|2021-07-06 05:45:00|5186.5|5136.5|5189|5139|5189|5139|5185.9|5135.9|0
1625550600000|2021-07-06 05:50:00|5188.8|5138.8|5189.7|5139.7|5189.7|5139.7|5188.4|5138.4|0
1625550900000|2021-07-06 05:55:00|5189.4|5139.4|5185.4|5135.4|5189.4|5139.4|5185.4|5135.4|0
1625551200000|2021-07-06 06:00:00|5187.2|5137.2|5182.4|5132.4|5187.2|5137.2|5182.4|5132.4|0
1625551500000|2021-07-06 06:05:00|5182.6|5132.6|5180.6|5130.6|5183.6|5133.6|5180|5130|0
1625551800000|2021-07-06 06:10:00|5180.5|5130.5|5178.2|5128.2|5180.6|5130.6|5177.6|5127.6|0
1625552100000|2021-07-06 06:15:00|5178|5128|5176.4|5126.4|5178|5128|5174|5124|0
1625552400000|2021-07-06 06:20:00|5176.2|5126.2|5177|5127|5178.2|5128.2|5174.8|5124.8|0
1625552700000|2021-07-06 06:25:00|5177.1|5127.1|5179.8|5129.8|5180.1|5130.1|5177|5127|0
1625553000000|2021-07-06 06:30:00|5179.5|5129.5|5181.3|5131.3|5181.3|5131.3|5178.3|5128.3|0
1625553300000|2021-07-06 06:35:00|5181.2|5131.2|5178.9|5128.9|5181.2|5131.2|5177.7|5127.7|0
1625553600000|2021-07-06 06:40:00|5178.3|5128.3|5180.7|5130.7|5181.3|5131.3|5177.7|5127.7|0
1625553900000|2021-07-06 06:45:00|5180.6|5130.6|5179.5|5129.5|5180.7|5130.7|5178|5128|0
1625554200000|2021-07-06 06:50:00|5179.4|5129.4|5181.4|5131.4|5183.2|5133.2|5179.2|5129.2|0
1625554500000|2021-07-06 06:55:00|5181.2|5131.2|5183.4|5133.4|5183.4|5133.4|5181|5131|0
1625554800000|2021-07-06 07:00:00|5183.2|5133.2|5169.2|5119.2|5183.2|5133.2|5168|5118|0
1625555100000|2021-07-06 07:05:00|5169|5119|5178.3|5158.3|5178.3|5158.3|5161.8|5111.8|0
1625555400000|2021-07-06 07:10:00|5178.6|5158.6|5172.8|5152.8|5179|5159|5172.3|5152.3|0
1625555700000|2021-07-06 07:15:00|5172.7|5152.7|5174.7|5154.7|5175.8|5155.8|5171|5151|0
1625556000000|2021-07-06 07:20:00|5174.9|5154.9|5167.7|5147.7|5174.9|5154.9|5166.1|5146.1|0
1625556300000|2021-07-06 07:25:00|5168|5148|5175.3|5155.3|5175.7|5155.7|5166.9|5146.9|0
1625556600000|2021-07-06 07:30:00|5175.9|5155.9|5168.8|5148.8|5176.2|5156.2|5167.1|5147.1|0
1625556900000|2021-07-06 07:35:00|5168.7|5148.7|5165.7|5145.7|5168.8|5148.8|5163.7|5143.7|0
1625557200000|2021-07-06 07:40:00|5165.6|5145.6|5162.9|5142.9|5165.6|5145.6|5162.1|5142.1|0
1625557500000|2021-07-06 07:45:00|5163|5143|5170.2|5150.2|5170.4|5150.4|5162.4|5142.4|0
1625557800000|2021-07-06 07:50:00|5170.4|5150.4|5173.2|5153.2|5174.6|5154.6|5169.4|5149.4|0
1625558100000|2021-07-06 07:55:00|5172.9|5152.9|5165.1|5145.1|5172.9|5152.9|5164.9|5144.9|0
1625558400000|2021-07-06 08:00:00|5165.5|5145.5|5165.9|5145.9|5166.5|5146.5|5163.8|5143.8|0
1625558700000|2021-07-06 08:05:00|5166|5146|5170.3|5150.3|5171.1|5151.1|5165.6|5145.6|0
1625559000000|2021-07-06 08:10:00|5170.1|5150.1|5169.8|5149.8|5172.6|5152.6|5169.5|5149.5|0
1625559300000|2021-07-06 08:15:00|5170.1|5150.1|5173.6|5153.6|5174.1|5154.1|5168.6|5148.6|0
1625559600000|2021-07-06 08:20:00|5173.5|5153.5|5177.9|5157.9|5178.1|5158.1|5171.8|5151.8|0
1625559900000|2021-07-06 08:25:00|5177.8|5157.8|5176.4|5156.4|5178.3|5158.3|5175.1|5155.1|0
1625560200000|2021-07-06 08:30:00|5176.3|5156.3|5172.5|5152.5|5176.3|5156.3|5171.3|5151.3|0
1625560500000|2021-07-06 08:35:00|5172.7|5152.7|5175.1|5155.1|5175.1|5155.1|5172|5152|0
1625560800000|2021-07-06 08:40:00|5175.2|5155.2|5173.7|5153.7|5175.7|5155.7|5172.5|5152.5|0
1625561100000|2021-07-06 08:45:00|5173.9|5153.9|5174.2|5154.2|5174.3|5154.3|5172.7|5152.7|0
1625561400000|2021-07-06 08:50:00|5174|5154|5172.3|5152.3|5174.6|5154.6|5172|5152|0
1625561700000|2021-07-06 08:55:00|5172.6|5152.6|5175.3|5155.3|5176.3|5156.3|5172.6|5152.6|0
1625562000000|2021-07-06 09:00:00|5175.1|5155.1|5175.2|5155.2|5175.5|5155.5|5173.1|5153.1|0
1625562300000|2021-07-06 09:05:00|5174.9|5154.9|5172.9|5152.9|5175|5155|5172.6|5152.6|0
1625562600000|2021-07-06 09:10:00|5172.4|5152.4|5171.9|5151.9|5172.4|5152.4|5169.5|5149.5|0
1625562900000|2021-07-06 09:15:00|5172|5152|5172.5|5152.5|5172.9|5152.9|5170.8|5150.8|0
1625563200000|2021-07-06 09:20:00|5172.3|5152.3|5172.6|5152.6|5172.8|5152.8|5171.6|5151.6|0
1625563500000|2021-07-06 09:25:00|5172.7|5152.7|5173.3|5153.3|5174|5154|5172.4|5152.4|0
1625563800000|2021-07-06 09:30:00|5173.2|5153.2|5164.8|5144.8|5173.2|5153.2|5164.8|5144.8|0
1625564100000|2021-07-06 09:35:00|5164.4|5144.4|5172.5|5152.5|5172.5|5152.5|5163.9|5143.9|0
1625564400000|2021-07-06 09:40:00|5173.3|5153.3|5176.6|5156.6|5177.4|5157.4|5173.1|5153.1|0
1625564700000|2021-07-06 09:45:00|5176.7|5156.7|5177.8|5157.8|5178.6|5158.6|5176.1|5156.1|0
1625565000000|2021-07-06 09:50:00|5177.6|5157.6|5178.4|5158.4|5179.3|5159.3|5177.6|5157.6|0
1625565300000|2021-07-06 09:55:00|5178.5|5158.5|5179|5159|5182.3|5162.3|5177.1|5157.1|0
1625565600000|2021-07-06 10:00:00|5179.2|5159.2|5177.4|5157.4|5179.2|5159.2|5174.8|5154.8|0
1625565900000|2021-07-06 10:05:00|5177.5|5157.5|5177.6|5157.6|5178.6|5158.6|5176.7|5156.7|0
1625566200000|2021-07-06 10:10:00|5177.4|5157.4|5177.2|5157.2|5177.6|5157.6|5176.1|5156.1|0
1625566500000|2021-07-06 10:15:00|5177.3|5157.3|5177.4|5157.4|5177.9|5157.9|5176.6|5156.6|0
1625566800000|2021-07-06 10:20:00|5177.5|5157.5|5178.2|5158.2|5178.4|5158.4|5176.8|5156.8|0
1625567100000|2021-07-06 10:25:00|5178.1|5158.1|5175.8|5155.8|5178.1|5158.1|5175.2|5155.2|0
1625567400000|2021-07-06 10:30:00|5175.7|5155.7|5174.7|5154.7|5175.8|5155.8|5174.4|5154.4|0
1625567700000|2021-07-06 10:35:00|5175|5155|5171.1|5151.1|5175.7|5155.7|5170.9|5150.9|0
1625568000000|2021-07-06 10:40:00|5171|5151|5172|5152|5172.3|5152.3|5170.2|5150.2|0
1625568300000|2021-07-06 10:45:00|5171.7|5151.7|5170.1|5150.1|5171.8|5151.8|5169.5|5149.5|0
1625568600000|2021-07-06 10:50:00|5170|5150|5169.3|5149.3|5171|5151|5169.2|5149.2|0
1625568900000|2021-07-06 10:55:00|5169.2|5149.2|5171.3|5151.3|5171.5|5151.5|5169.2|5149.2|0
1625569200000|2021-07-06 11:00:00|5171.1|5151.1|5171.7|5151.7|5171.9|5151.9|5170.8|5150.8|0
1625569500000|2021-07-06 11:05:00|5172.1|5152.1|5171.5|5151.5|5173.1|5153.1|5170.8|5150.8|0
1625569800000|2021-07-06 11:10:00|5171.3|5151.3|5174.7|5154.7|5175|5155|5169.9|5149.9|0
1625570100000|2021-07-06 11:15:00|5174.8|5154.8|5178|5158|5180.1|5160.1|5173.9|5153.9|0
1625570400000|2021-07-06 11:20:00|5178.4|5158.4|5181.1|5161.1|5181.3|5161.3|5178.1|5158.1|0
1625570700000|2021-07-06 11:25:00|5181|5161|5184.4|5164.4|5186.9|5166.9|5180.6|5160.6|0
1625571000000|2021-07-06 11:30:00|5184.2|5164.2|5185|5165|5186.3|5166.3|5184.2|5164.2|0
1625571300000|2021-07-06 11:35:00|5185.4|5165.4|5186.5|5166.5|5186.6|5166.6|5184.8|5164.8|0
1625571600000|2021-07-06 11:40:00|5186.3|5166.3|5186.4|5166.4|5187.1|5167.1|5185.7|5165.7|0
1625571900000|2021-07-06 11:45:00|5186.5|5166.5|5186.9|5166.9|5187.4|5167.4|5186|5166|0
1625572200000|2021-07-06 11:50:00|5186.7|5166.7|5188|5168|5189.3|5169.3|5186.6|5166.6|0
1625572500000|2021-07-06 11:55:00|5188.1|5168.1|5188.7|5168.7|5188.7|5168.7|5187.8|5167.8|0
1625572800000|2021-07-06 12:00:00|5188.5|5168.5|5189.2|5169.2|5189.6|5169.6|5188.3|5168.3|0
1625573100000|2021-07-06 12:05:00|5189|5169|5189.5|5169.5|5189.6|5169.6|5188.2|5168.2|0
1625573400000|2021-07-06 12:10:00|5189.2|5169.2|5190.2|5170.2|5191.2|5171.2|5189.2|5169.2|0
1625573700000|2021-07-06 12:15:00|5190.4|5170.4|5189.6|5169.6|5190.8|5170.8|5189|5169|0
1625574000000|2021-07-06 12:20:00|5189.1|5169.1|5190|5170|5190|5170|5187.7|5167.7|0
1625574300000|2021-07-06 12:25:00|5190.3|5170.3|5194.5|5174.5|5194.9|5174.9|5190.3|5170.3|0
1625574600000|2021-07-06 12:30:00|5195.4|5175.4|5194.3|5174.3|5195.6|5175.6|5192.8|5172.8|0
1625574900000|2021-07-06 12:35:00|5194.4|5174.4|5197.8|5177.8|5197.8|5177.8|5193.6|5173.6|0
1625575200000|2021-07-06 12:40:00|5197.9|5177.9|5196.8|5176.8|5198.2|5178.2|5196.6|5176.6|0
1625575500000|2021-07-06 12:45:00|5196.9|5176.9|5198.9|5178.9|5199.1|5179.1|5196.4|5176.4|0
1625575800000|2021-07-06 12:50:00|5198.8|5178.8|5198.4|5178.4|5199.2|5179.2|5196.7|5176.7|0
1625576100000|2021-07-06 12:55:00|5198.5|5178.5|5198.6|5178.6|5199.2|5179.2|5198.2|5178.2|0
1625576400000|2021-07-06 13:00:00|5198.9|5178.9|5195.8|5175.8|5198.9|5178.9|5193.7|5173.7|0
1625576700000|2021-07-06 13:05:00|5195.7|5175.7|5201.3|5181.3|5201.4|5181.4|5195.3|5175.3|0
1625577000000|2021-07-06 13:10:00|5201.4|5181.4|5200.3|5180.3|5201.5|5181.5|5196.8|5176.8|0
1625577300000|2021-07-06 13:15:00|5200.4|5180.4|5200.7|5180.7|5202.1|5182.1|5199.1|5179.1|0
1625577600000|2021-07-06 13:20:00|5200.9|5180.9|5198|5178|5200.9|5180.9|5196.9|5176.9|0
1625577900000|2021-07-06 13:25:00|5197.8|5177.8|5200.3|5180.3|5201.4|5181.4|5197.5|5177.5|0
1625578200000|2021-07-06 13:30:00|5200.6|5180.6|5191.7|5171.7|5200.6|5180.6|5191.4|5171.4|0
1625578500000|2021-07-06 13:35:00|5191.6|5171.6|5187|5167|5191.6|5171.6|5187|5167|0
1625578800000|2021-07-06 13:40:00|5187.3|5167.3|5189.5|5169.5|5189.6|5169.6|5186.1|5166.1|0
1625579100000|2021-07-06 13:45:00|5189.6|5169.6|5194.2|5174.2|5194.2|5174.2|5189.4|5169.4|0
1625579400000|2021-07-06 13:50:00|5194.5|5174.5|5188.7|5168.7|5194.7|5174.7|5188|5168|0
1625579700000|2021-07-06 13:55:00|5188.6|5168.6|5189.4|5169.4|5190.6|5170.6|5188.3|5168.3|0
1625580000000|2021-07-06 14:00:00|5189.6|5169.6|5181|5161|5190|5170|5180.6|5160.6|0
1625580300000|2021-07-06 14:05:00|5181.3|5161.3|5179.1|5159.1|5181.6|5161.6|5178|5158|0
1625580600000|2021-07-06 14:10:00|5179.2|5159.2|5178.9|5158.9|5179.3|5159.3|5176|5156|0
1625580900000|2021-07-06 14:15:00|5178.7|5158.7|5180.8|5160.8|5181.3|5161.3|5176.4|5156.4|0
1625581200000|2021-07-06 14:20:00|5180.7|5160.7|5176.1|5156.1|5180.7|5160.7|5175.7|5155.7|0
1625581500000|2021-07-06 14:25:00|5175.9|5155.9|5178.1|5158.1|5179.3|5159.3|5174.7|5154.7|0
1625581800000|2021-07-06 14:30:00|5178.3|5158.3|5172.1|5152.1|5178.3|5158.3|5172.1|5152.1|0
1625582100000|2021-07-06 14:35:00|5172.2|5152.2|5177.6|5157.6|5177.8|5157.8|5169.4|5149.4|0
1625582400000|2021-07-06 14:40:00|5177.7|5157.7|5175.3|5155.3|5177.7|5157.7|5171.3|5151.3|0
1625582700000|2021-07-06 14:45:00|5175.2|5155.2|5172.4|5152.4|5175.4|5155.4|5172.3|5152.3|0
1625583000000|2021-07-06 14:50:00|5172.1|5152.1|5163.1|5143.1|5172.1|5152.1|5162.6|5142.6|0
1625583300000|2021-07-06 14:55:00|5162.9|5142.9|5160|5140|5162.9|5142.9|5159.5|5139.5|0
1625583600000|2021-07-06 15:00:00|5159.8|5139.8|5157.8|5137.8|5160.9|5140.9|5157.4|5137.4|0
1625583900000|2021-07-06 15:05:00|5157.9|5137.9|5159.1|5139.1|5160.7|5140.7|5157.3|5137.3|0
1625584200000|2021-07-06 15:10:00|5159.2|5139.2|5161.8|5141.8|5161.8|5141.8|5158|5138|0
1625584500000|2021-07-06 15:15:00|5161.9|5141.9|5155.8|5135.8|5162.7|5142.7|5155.4|5135.4|0
1625584800000|2021-07-06 15:20:00|5155.3|5135.3|5155.6|5135.6|5156.9|5136.9|5153.6|5133.6|0
1625585100000|2021-07-06 15:25:00|5155.8|5135.8|5163.6|5143.6|5164.9|5144.9|5155.8|5135.8|0
1625585400000|2021-07-06 15:30:00|5178.7|5128.7|5186.1|5136.1|5186.3|5136.3|5177.7|5127.7|0
1625585700000|2021-07-06 15:35:00|5186.3|5136.3|5186.9|5136.9|5188.2|5138.2|5185.7|5135.7|0
1625586000000|2021-07-06 15:40:00|5187.2|5137.2|5185.3|5135.3|5187.6|5137.6|5185.1|5135.1|0
1625586300000|2021-07-06 15:45:00|5185.4|5135.4|5185.7|5135.7|5186.3|5136.3|5183.4|5133.4|0
1625586600000|2021-07-06 15:50:00|5185.9|5135.9|5184.3|5134.3|5186.3|5136.3|5184.3|5134.3|0
1625586900000|2021-07-06 15:55:00|5184.5|5134.5|5185|5135|5185.6|5135.6|5183.7|5133.7|0
1625587200000|2021-07-06 16:00:00|5184.8|5134.8|5179.3|5129.3|5184.9|5134.9|5178.3|5128.3|0
1625587500000|2021-07-06 16:05:00|5179|5129|5174.8|5124.8|5180.6|5130.6|5174.8|5124.8|0
1625587800000|2021-07-06 16:10:00|5175|5125|5176.1|5126.1|5177.4|5127.4|5173.7|5123.7|0
1625588100000|2021-07-06 16:15:00|5175.9|5125.9|5173|5123|5176.2|5126.2|5172.3|5122.3|0
1625588400000|2021-07-06 16:20:00|5172.9|5122.9|5175.5|5125.5|5175.8|5125.8|5171.3|5121.3|0
1625588700000|2021-07-06 16:25:00|5175.8|5125.8|5175.6|5125.6|5176.2|5126.2|5173.6|5123.6|0
1625589000000|2021-07-06 16:30:00|5175.8|5125.8|5173.1|5123.1|5176.2|5126.2|5170.6|5120.6|0
1625589300000|2021-07-06 16:35:00|5172.5|5122.5|5173.1|5123.1|5173.7|5123.7|5171.2|5121.2|0
1625589600000|2021-07-06 16:40:00|5173|5123|5170.6|5120.6|5173.1|5123.1|5170|5120|0
1625589900000|2021-07-06 16:45:00|5170.7|5120.7|5173.2|5123.2|5173.2|5123.2|5170|5120|0
1625590200000|2021-07-06 16:50:00|5173|5123|5176.9|5126.9|5176.9|5126.9|5172.6|5122.6|0
1625590500000|2021-07-06 16:55:00|5177.2|5127.2|5178.6|5128.6|5178.9|5128.9|5175.7|5125.7|0
1625590800000|2021-07-06 17:00:00|5178.7|5128.7|5180.8|5130.8|5180.8|5130.8|5178.5|5128.5|0
1625591100000|2021-07-06 17:05:00|5181.4|5131.4|5182.7|5132.7|5182.7|5132.7|5180.2|5130.2|0
1625591400000|2021-07-06 17:10:00|5182.8|5132.8|5182|5132|5182.9|5132.9|5179.6|5129.6|0
1625591700000|2021-07-06 17:15:00|5182.1|5132.1|5182.7|5132.7|5182.7|5132.7|5181.4|5131.4|0
1625592000000|2021-07-06 17:20:00|5182.9|5132.9|5183.3|5133.3|5184.6|5134.6|5182.1|5132.1|0
1625592300000|2021-07-06 17:25:00|5183.6|5133.6|5182.1|5132.1|5184|5134|5181.4|5131.4|0
1625592600000|2021-07-06 17:30:00|5181.8|5131.8|5182.7|5132.7|5183.9|5133.9|5181.5|5131.5|0
1625592900000|2021-07-06 17:35:00|5182.8|5132.8|5182.7|5132.7|5183|5133|5181.5|5131.5|0
1625593200000|2021-07-06 17:40:00|5182.8|5132.8|5184.1|5134.1|5184.7|5134.7|5181.5|5131.5|0
1625593500000|2021-07-06 17:45:00|5183.8|5133.8|5184.1|5134.1|5185.3|5135.3|5183.4|5133.4|0
1625593800000|2021-07-06 17:50:00|5184.3|5134.3|5185.4|5135.4|5185.4|5135.4|5184.1|5134.1|0
1625594100000|2021-07-06 17:55:00|5185.1|5135.1|5184.4|5134.4|5185.4|5135.4|5184.1|5134.1|0
1625594400000|2021-07-06 18:00:00|5184.5|5134.5|5185.4|5135.4|5186|5136|5184.1|5134.1|0
1625594700000|2021-07-06 18:05:00|5185.1|5135.1|5186.3|5136.3|5186.7|5136.7|5185.1|5135.1|0
1625595000000|2021-07-06 18:10:00|5186.2|5136.2|5184.2|5134.2|5186.3|5136.3|5182.9|5132.9|0
1625595300000|2021-07-06 18:15:00|5183.9|5133.9|5187.3|5137.3|5187.3|5137.3|5183.6|5133.6|0
1625595600000|2021-07-06 18:20:00|5187.2|5137.2|5186.4|5136.4|5187.4|5137.4|5186.1|5136.1|0
1625595900000|2021-07-06 18:25:00|5186.7|5136.7|5186.5|5136.5|5187.1|5137.1|5185.6|5135.6|0
1625596200000|2021-07-06 18:30:00|5186.6|5136.6|5188.8|5138.8|5189.1|5139.1|5186.5|5136.5|0
1625596500000|2021-07-06 18:35:00|5188.7|5138.7|5186.5|5136.5|5188.7|5138.7|5185.6|5135.6|0
1625596800000|2021-07-06 18:40:00|5186.6|5136.6|5185.3|5135.3|5186.9|5136.9|5185|5135|0
1625597100000|2021-07-06 18:45:00|5185.2|5135.2|5185|5135|5185.6|5135.6|5184.4|5134.4|0
1625597400000|2021-07-06 18:50:00|5184.9|5134.9|5181.8|5131.8|5185.7|5135.7|5181.8|5131.8|0
1625597700000|2021-07-06 18:55:00|5181.7|5131.7|5183.8|5133.8|5184.4|5134.4|5181.5|5131.5|0
1625598000000|2021-07-06 19:00:00|5183.7|5133.7|5183.5|5133.5|5183.9|5133.9|5183.2|5133.2|0
1625598300000|2021-07-06 19:05:00|5183.6|5133.6|5184.6|5134.6|5184.6|5134.6|5183.2|5133.2|0
1625598600000|2021-07-06 19:10:00|5184.8|5134.8|5186.1|5136.1|5187.1|5137.1|5184.5|5134.5|0
1625598900000|2021-07-06 19:15:00|5186.2|5136.2|5185.5|5135.5|5187.1|5137.1|5185.2|5135.2|0
1625599200000|2021-07-06 19:20:00|5185.6|5135.6|5187.1|5137.1|5187.2|5137.2|5185.2|5135.2|0
1625599500000|2021-07-06 19:25:00|5186.9|5136.9|5189|5139|5189.7|5139.7|5186.5|5136.5|0
1625599800000|2021-07-06 19:30:00|5189.2|5139.2|5186.5|5136.5|5190.6|5140.6|5186.1|5136.1|0
1625600100000|2021-07-06 19:35:00|5186.4|5136.4|5188.4|5138.4|5188.5|5138.5|5185.8|5135.8|0
1625600400000|2021-07-06 19:40:00|5188.5|5138.5|5188.1|5138.1|5189.7|5139.7|5187.2|5137.2|0
1625600700000|2021-07-06 19:45:00|5188.3|5138.3|5187.4|5137.4|5189.2|5139.2|5186.7|5136.7|0
1625601000000|2021-07-06 19:50:00|5187.9|5137.9|5184.2|5134.2|5188.7|5138.7|5183.5|5133.5|0
1625601300000|2021-07-06 19:55:00|5183.9|5133.9|5183.7|5133.7|5184.9|5134.9|5182.5|5132.5|0
1625601600000|2021-07-06 20:00:00|5184|5134|5180.4|5130.4|5184.6|5134.6|5180.1|5130.1|0
1625601900000|2021-07-06 20:05:00|5181|5131|5179.9|5129.9|5181.5|5131.5|5179.9|5129.9|0
1625602200000|2021-07-06 20:10:00|5180.1|5130.1|5179.6|5129.6|5180.4|5130.4|5179.6|5129.6|0
1625602500000|2021-07-06 20:15:00|5179.9|5129.9|5179.9|5129.9|5179.9|5129.9|5179.9|5129.9|0
1625602800000|2021-07-06 20:20:00|5180.1|5130.1|5179.9|5129.9|5180.4|5130.4|5179.9|5129.9|0
1625603100000|2021-07-06 20:25:00|5179.8|5129.8|5179.3|5129.3|5179.8|5129.8|5178.6|5128.6|0
1625603400000|2021-07-06 20:30:00|5179.1|5129.1|5179.6|5129.6|5179.6|5129.6|5178.8|5128.8|0
1625603700000|2021-07-06 20:35:00|5179.3|5129.3|5179.6|5129.6|5179.6|5129.6|5179.3|5129.3|0
1625604000000|2021-07-06 20:40:00|5179.5|5129.5|5178.8|5128.8|5179.5|5129.5|5178.6|5128.6|0
1625604300000|2021-07-06 20:45:00|5178.6|5128.6|5176.9|5126.9|5178.8|5128.8|5176.9|5126.9|0
1625604600000|2021-07-06 20:50:00|5177|5127|5177.4|5127.4|5177.4|5127.4|5176.5|5126.5|0
1625604900000|2021-07-06 20:55:00|5177.3|5127.3|5177.5|5127.5|5178.3|5128.3|5177|5127|0
1625605200000|2021-07-06 21:00:00|5177.7|5127.7|5178|5128|5178.1|5128.1|5177.7|5127.7|0
1625605500000|2021-07-06 21:05:00|5177.9|5127.9|5178|5128|5178|5128|5177.9|5127.9|0
1625605800000|2021-07-06 21:10:00|5178.1|5128.1|5177.9|5127.9|5178.1|5128.1|5177.4|5127.4|0
1625606100000|2021-07-06 21:15:00|5178|5128|5177.7|5127.7|5178.3|5128.3|5177.7|5127.7|0
1625606400000|2021-07-06 21:20:00|5177.5|5127.5|5177.1|5127.1|5177.5|5127.5|5177|5127|0
1625606700000|2021-07-06 21:25:00|5177|5127|5177|5127|5177.2|5127.2|5177|5127|0
1625607000000|2021-07-06 21:30:00|5176.4|5126.4|5176.8|5126.8|5177|5127|5176.4|5126.4|0
1625607300000|2021-07-06 21:35:00|5176.5|5126.5|5176.1|5126.1|5177|5127|5176.1|5126.1|0
1625607600000|2021-07-06 21:40:00|5176.4|5126.4|5176.5|5126.5|5176.5|5126.5|5175.8|5125.8|0
1625607900000|2021-07-06 21:45:00|5176.6|5126.6|5176.7|5126.7|5176.7|5126.7|5176.6|5126.6|0
1625608200000|2021-07-06 21:50:00|5176.8|5126.8|5176.8|5126.8|5176.8|5126.8|5176.6|5126.6|0
1625608500000|2021-07-06 21:55:00|5176.7|5126.7|5177|5127|5177.1|5127.1|5176.6|5126.6|0
1625608800000|2021-07-06 22:00:00|5177.6|5127.6|5177.7|5127.7|5177.9|5127.9|5176.7|5126.7|0
1625609100000|2021-07-06 22:05:00|5177.8|5127.8|5178.6|5128.6|5178.6|5128.6|5177.7|5127.7|0
1625609400000|2021-07-06 22:10:00|5178.7|5128.7|5178.6|5128.6|5178.8|5128.8|5177.7|5127.7|0
1625609700000|2021-07-06 22:15:00|5178.8|5128.8|5179.6|5129.6|5179.6|5129.6|5178.8|5128.8|0
1625610000000|2021-07-06 22:20:00|5179.5|5129.5|5179.6|5129.6|5179.9|5129.9|5179.1|5129.1|0
1625610300000|2021-07-06 22:25:00|5179.3|5129.3|5179.6|5129.6|5179.6|5129.6|5179.3|5129.3|0
1625610600000|2021-07-06 22:30:00|5179.3|5129.3|5178.8|5128.8|5179.5|5129.5|5178.8|5128.8|0
1625610900000|2021-07-06 22:35:00|5179|5129|5179|5129|5179.3|5129.3|5179|5129|0
1625611200000|2021-07-06 22:40:00|5179.1|5129.1|5179.3|5129.3|5179.6|5129.6|5179.1|5129.1|0
1625611500000|2021-07-06 22:45:00|5179.1|5129.1|5178.8|5128.8|5179.6|5129.6|5178.8|5128.8|0
1625611800000|2021-07-06 22:50:00|5178.6|5128.6|5179.1|5129.1|5179.6|5129.6|5178.3|5128.3|0
1625612100000|2021-07-06 22:55:00|5179.3|5129.3|5178.8|5128.8|5179.6|5129.6|5178.8|5128.8|0
1625612400000|2021-07-06 23:00:00|5178.6|5128.6|5178.8|5128.8|5179.3|5129.3|5178.3|5128.3|0
1625612700000|2021-07-06 23:05:00|5179|5129|5178.6|5128.6|5179|5129|5178.3|5128.3|0
1625613000000|2021-07-06 23:10:00|5178.7|5128.7|5179.3|5129.3|5179.3|5129.3|5178.6|5128.6|0
1625613300000|2021-07-06 23:15:00|5179.1|5129.1|5179.3|5129.3|5179.3|5129.3|5179.1|5129.1|0
1625613600000|2021-07-06 23:20:00|5179.4|5129.4|5178.8|5128.8|5179.6|5129.6|5178.8|5128.8|0
1625613900000|2021-07-06 23:25:00|5178.6|5128.6|5178.3|5128.3|5178.6|5128.6|5178.3|5128.3|0
1625614200000|2021-07-06 23:30:00|5178.2|5128.2|5178.3|5128.3|5178.3|5128.3|5177.9|5127.9|0
1625614500000|2021-07-06 23:35:00|5177.9|5127.9|5177.4|5127.4|5178.6|5128.6|5177.4|5127.4|0
1625614800000|2021-07-06 23:40:00|5177.2|5127.2|5176.2|5126.2|5177.4|5127.4|5175.9|5125.9|0
1625615100000|2021-07-06 23:45:00|5176.1|5126.1|5176.2|5126.2|5176.2|5126.2|5175.4|5125.4|0
1625615400000|2021-07-06 23:50:00|5176.1|5126.1|5176.2|5126.2|5176.2|5126.2|5175.4|5125.4|0
1625615700000|2021-07-06 23:55:00|5176.4|5126.4|5176.8|5126.8|5177.4|5127.4|5176.4|5126.4|0
1625616000000|2021-07-07 00:00:00|5176.9|5126.9|5177.2|5127.2|5177.9|5127.9|5174.2|5124.2|0
1625616300000|2021-07-07 00:05:00|5177.3|5127.3|5176.9|5126.9|5177.9|5127.9|5176.7|5126.7|0
1625616600000|2021-07-07 00:10:00|5177|5127|5177.2|5127.2|5177.7|5127.7|5175.9|5125.9|0
1625616900000|2021-07-07 00:15:00|5177|5127|5173.8|5123.8|5177.2|5127.2|5172.4|5122.4|0
1625617200000|2021-07-07 00:20:00|5173.7|5123.7|5174.9|5124.9|5176.2|5126.2|5172.7|5122.7|0
1625617500000|2021-07-07 00:25:00|5174.6|5124.6|5178|5128|5178|5128|5174.6|5124.6|0
1625617800000|2021-07-07 00:30:00|5178.2|5128.2|5176.2|5126.2|5179.2|5129.2|5174.6|5124.6|0
1625618100000|2021-07-07 00:35:00|5176.4|5126.4|5180.5|5130.5|5180.5|5130.5|5176.4|5126.4|0
1625618400000|2021-07-07 00:40:00|5180.2|5130.2|5180.5|5130.5|5181.7|5131.7|5179.8|5129.8|0
1625618700000|2021-07-07 00:45:00|5180.7|5130.7|5181.3|5131.3|5182.3|5132.3|5179.9|5129.9|0
1625619000000|2021-07-07 00:50:00|5181.5|5131.5|5181.7|5131.7|5182.9|5132.9|5180.5|5130.5|0
1625619300000|2021-07-07 00:55:00|5181.8|5131.8|5182.3|5132.3|5183.2|5133.2|5180.5|5130.5|0
1625619600000|2021-07-07 01:00:00|5182.2|5132.2|5181.7|5131.7|5184.1|5134.1|5181.6|5131.6|0
1625619900000|2021-07-07 01:05:00|5181.6|5131.6|5182.3|5132.3|5183.1|5133.1|5181.3|5131.3|0
1625620200000|2021-07-07 01:10:00|5182.5|5132.5|5182.5|5132.5|5183.5|5133.5|5182.2|5132.2|0
1625620500000|2021-07-07 01:15:00|5182.6|5132.6|5185.3|5135.3|5186|5136|5181.6|5131.6|0
1625620800000|2021-07-07 01:20:00|5185.4|5135.4|5185.6|5135.6|5186.6|5136.6|5184.7|5134.7|0
1625621100000|2021-07-07 01:25:00|5185.7|5135.7|5187.2|5137.2|5187.8|5137.8|5185.7|5135.7|0
1625621400000|2021-07-07 01:30:00|5187|5137|5186|5136|5187.2|5137.2|5185.3|5135.3|0
1625621700000|2021-07-07 01:35:00|5185.9|5135.9|5187.8|5137.8|5188.4|5138.4|5185.9|5135.9|0
1625622000000|2021-07-07 01:40:00|5187.9|5137.9|5186.6|5136.6|5189.1|5139.1|5186.6|5136.6|0
1625622300000|2021-07-07 01:45:00|5186.4|5136.4|5185.4|5135.4|5186.6|5136.6|5185.4|5135.4|0
1625622600000|2021-07-07 01:50:00|5185.6|5135.6|5185|5135|5186.3|5136.3|5184.7|5134.7|0
1625622900000|2021-07-07 01:55:00|5184.9|5134.9|5186.6|5136.6|5187.2|5137.2|5184.8|5134.8|0
1625623200000|2021-07-07 02:00:00|5186.4|5136.4|5187.2|5137.2|5188.4|5138.4|5186|5136|0
1625623500000|2021-07-07 02:05:00|5187.4|5137.4|5187.8|5137.8|5188.5|5138.5|5187.2|5137.2|0
1625623800000|2021-07-07 02:10:00|5187.9|5137.9|5185|5135|5188.1|5138.1|5184.7|5134.7|0
1625624100000|2021-07-07 02:15:00|5185.1|5135.1|5183.6|5133.6|5185.6|5135.6|5183.5|5133.5|0
1625624400000|2021-07-07 02:20:00|5183.5|5133.5|5185|5135|5185|5135|5182.9|5132.9|0
1625624700000|2021-07-07 02:25:00|5185.1|5135.1|5186.6|5136.6|5187.2|5137.2|5184.8|5134.8|0
1625625000000|2021-07-07 02:30:00|5186.7|5136.7|5186.6|5136.6|5187.8|5137.8|5186.6|5136.6|0
1625625300000|2021-07-07 02:35:00|5186.5|5136.5|5184.1|5134.1|5186.6|5136.6|5184.1|5134.1|0
1625625600000|2021-07-07 02:40:00|5184.2|5134.2|5182.6|5132.6|5184.4|5134.4|5181.7|5131.7|0
1625625900000|2021-07-07 02:45:00|5182.4|5132.4|5183.5|5133.5|5183.5|5133.5|5182.3|5132.3|0
1625626200000|2021-07-07 02:50:00|5183.7|5133.7|5185.6|5135.6|5186.6|5136.6|5183.5|5133.5|0
1625626500000|2021-07-07 02:55:00|5185.8|5135.8|5186.6|5136.6|5187.2|5137.2|5185.4|5135.4|0
1625626800000|2021-07-07 03:00:00|5186.8|5136.8|5186.6|5136.6|5187.2|5137.2|5185.4|5135.4|0
1625627100000|2021-07-07 03:05:00|5186.8|5136.8|5187.2|5137.2|5187.2|5137.2|5186|5136|0
1625627400000|2021-07-07 03:10:00|5187.3|5137.3|5190.3|5140.3|5190.3|5140.3|5187.3|5137.3|0
1625627700000|2021-07-07 03:15:00|5190.2|5140.2|5189.6|5139.6|5190.3|5140.3|5188.7|5138.7|0
1625628000000|2021-07-07 03:20:00|5189.9|5139.9|5189|5139|5190.2|5140.2|5188.4|5138.4|0
1625628300000|2021-07-07 03:25:00|5189.3|5139.3|5189.7|5139.7|5190.3|5140.3|5189.3|5139.3|0
1625628600000|2021-07-07 03:30:00|5189.5|5139.5|5190|5140|5190.3|5140.3|5189|5139|0
1625628900000|2021-07-07 03:35:00|5189.9|5139.9|5189.7|5139.7|5190.3|5140.3|5189.1|5139.1|0
1625629200000|2021-07-07 03:40:00|5189.8|5139.8|5189.7|5139.7|5190.3|5140.3|5189.7|5139.7|0
1625629500000|2021-07-07 03:45:00|5189.1|5139.1|5190.3|5140.3|5190.3|5140.3|5188.7|5138.7|0
1625629800000|2021-07-07 03:50:00|5190.2|5140.2|5190.3|5140.3|5190.9|5140.9|5189.1|5139.1|0
1625630100000|2021-07-07 03:55:00|5190.2|5140.2|5188.5|5138.5|5190.3|5140.3|5188.5|5138.5|0
1625630400000|2021-07-07 04:00:00|5187.9|5137.9|5189.1|5139.1|5189.7|5139.7|5187.9|5137.9|0
1625630700000|2021-07-07 04:05:00|5189.2|5139.2|5189.1|5139.1|5189.7|5139.7|5189.1|5139.1|0
1625631000000|2021-07-07 04:10:00|5188.9|5138.9|5189.1|5139.1|5189.7|5139.7|5188.5|5138.5|0
1625631300000|2021-07-07 04:15:00|5189.2|5139.2|5189.1|5139.1|5189.7|5139.7|5188.5|5138.5|0
1625631600000|2021-07-07 04:20:00|5189|5139|5187.9|5137.9|5189.1|5139.1|5187.9|5137.9|0
1625631900000|2021-07-07 04:25:00|5188.1|5138.1|5187.9|5137.9|5188.5|5138.5|5187.6|5137.6|0
1625632200000|2021-07-07 04:30:00|5187.7|5137.7|5186|5136|5187.7|5137.7|5185.4|5135.4|0
1625632500000|2021-07-07 04:35:00|5185.4|5135.4|5183.6|5133.6|5185.7|5135.7|5183.6|5133.6|0
1625632800000|2021-07-07 04:40:00|5183.7|5133.7|5182.6|5132.6|5184.2|5134.2|5182.3|5132.3|0
1625633100000|2021-07-07 04:45:00|5182.7|5132.7|5182.4|5132.4|5182.9|5132.9|5181.7|5131.7|0
1625633400000|2021-07-07 04:50:00|5182.3|5132.3|5181.7|5131.7|5183|5133|5181.7|5131.7|0
1625633700000|2021-07-07 04:55:00|5181.9|5131.9|5182.9|5132.9|5183.6|5133.6|5181.7|5131.7|0
1625634000000|2021-07-07 05:00:00|5182.7|5132.7|5183.2|5133.2|5184.8|5134.8|5182.3|5132.3|0
1625634300000|2021-07-07 05:05:00|5183.3|5133.3|5184.8|5134.8|5184.8|5134.8|5183.3|5133.3|0
1625634600000|2021-07-07 05:10:00|5184.5|5134.5|5182.3|5132.3|5184.8|5134.8|5181.1|5131.1|0
1625634900000|2021-07-07 05:15:00|5182.1|5132.1|5181.7|5131.7|5182.1|5132.1|5180.5|5130.5|0
1625635200000|2021-07-07 05:20:00|5181.8|5131.8|5182.3|5132.3|5182.6|5132.6|5180.7|5130.7|0
1625635500000|2021-07-07 05:25:00|5182.6|5132.6|5183.5|5133.5|5184.1|5134.1|5182.3|5132.3|0
1625635800000|2021-07-07 05:30:00|5183.8|5133.8|5184.7|5134.7|5185|5135|5183.5|5133.5|0
1625636100000|2021-07-07 05:35:00|5184.6|5134.6|5186.6|5136.6|5186.9|5136.9|5184.4|5134.4|0
1625636400000|2021-07-07 05:40:00|5186.4|5136.4|5187.2|5137.2|5187.2|5137.2|5185.6|5135.6|0
1625636700000|2021-07-07 05:45:00|5187|5137|5187.2|5137.2|5187.8|5137.8|5186|5136|0
1625637000000|2021-07-07 05:50:00|5187.4|5137.4|5186.6|5136.6|5189.1|5139.1|5186.6|5136.6|0
1625637300000|2021-07-07 05:55:00|5186.4|5136.4|5189|5139|5189|5139|5185.4|5135.4|0
1625637600000|2021-07-07 06:00:00|5188.4|5138.4|5190.2|5140.2|5190.3|5140.3|5186.6|5136.6|0
1625637900000|2021-07-07 06:05:00|5190.3|5140.3|5191.4|5141.4|5192.1|5142.1|5189|5139|0
1625638200000|2021-07-07 06:10:00|5191.7|5141.7|5193.3|5143.3|5194.5|5144.5|5191.7|5141.7|0
1625638500000|2021-07-07 06:15:00|5193.5|5143.5|5193.2|5143.2|5193.9|5143.9|5192.6|5142.6|0
1625638800000|2021-07-07 06:20:00|5193.3|5143.3|5195.7|5145.7|5197.5|5147.5|5193.3|5143.3|0
1625639100000|2021-07-07 06:25:00|5195.9|5145.9|5195.7|5145.7|5196.3|5146.3|5195|5145|0
1625639400000|2021-07-07 06:30:00|5195.4|5145.4|5192|5142|5195.7|5145.7|5191.4|5141.4|0
1625639700000|2021-07-07 06:35:00|5191.9|5141.9|5192|5142|5193.8|5143.8|5191.4|5141.4|0
1625640000000|2021-07-07 06:40:00|5192.2|5142.2|5189.6|5139.6|5192.6|5142.6|5189|5139|0
1625640300000|2021-07-07 06:45:00|5189.7|5139.7|5195|5145|5195.3|5145.3|5189.6|5139.6|0
1625640600000|2021-07-07 06:50:00|5194.9|5144.9|5197.5|5147.5|5197.5|5147.5|5194.4|5144.4|0
1625640900000|2021-07-07 06:55:00|5197.4|5147.4|5201.4|5151.4|5203.5|5153.5|5197.4|5147.4|0
1625641200000|2021-07-07 07:00:00|5201.5|5151.5|5207.9|5157.9|5211.5|5161.5|5199.6|5149.6|0
1625641500000|2021-07-07 07:05:00|5207.7|5157.7|5171.2|5151.2|5211.6|5161.6|5167.7|5147.7|0
1625641800000|2021-07-07 07:10:00|5171.4|5151.4|5174.6|5154.6|5176.3|5156.3|5170.3|5150.3|0
1625642100000|2021-07-07 07:15:00|5174.3|5154.3|5176.8|5156.8|5180|5160|5174.3|5154.3|0
1625642400000|2021-07-07 07:20:00|5176.1|5156.1|5178.1|5158.1|5179.6|5159.6|5174.9|5154.9|0
1625642700000|2021-07-07 07:25:00|5178.5|5158.5|5180|5160|5181.8|5161.8|5177.1|5157.1|0
1625643000000|2021-07-07 07:30:00|5180.2|5160.2|5182.7|5162.7|5183.9|5163.9|5179.3|5159.3|0
1625643300000|2021-07-07 07:35:00|5182.8|5162.8|5176.8|5156.8|5182.8|5162.8|5176.7|5156.7|0
1625643600000|2021-07-07 07:40:00|5177.2|5157.2|5172.7|5152.7|5178.6|5158.6|5172.7|5152.7|0
1625643900000|2021-07-07 07:45:00|5172.8|5152.8|5179.1|5159.1|5179.9|5159.9|5172.8|5152.8|0
1625644200000|2021-07-07 07:50:00|5179.6|5159.6|5179.8|5159.8|5181|5161|5178.4|5158.4|0
1625644500000|2021-07-07 07:55:00|5180|5160|5180.6|5160.6|5180.9|5160.9|5174.7|5154.7|0
1625644800000|2021-07-07 08:00:00|5180.7|5160.7|5183|5163|5185.7|5165.7|5180.2|5160.2|0
1625645100000|2021-07-07 08:05:00|5183.1|5163.1|5182.3|5162.3|5184.6|5164.6|5181.5|5161.5|0
1625645400000|2021-07-07 08:10:00|5182.1|5162.1|5179.7|5159.7|5182.1|5162.1|5179.3|5159.3|0
1625645700000|2021-07-07 08:15:00|5179.8|5159.8|5179.4|5159.4|5182.6|5162.6|5178.5|5158.5|0
1625646000000|2021-07-07 08:20:00|5179.7|5159.7|5184.7|5164.7|5185.3|5165.3|5179.6|5159.6|0
1625646300000|2021-07-07 08:25:00|5184.5|5164.5|5182.5|5162.5|5185.5|5165.5|5182.2|5162.2|0
1625646600000|2021-07-07 08:30:00|5182.6|5162.6|5179.7|5159.7|5182.7|5162.7|5178.8|5158.8|0
1625646900000|2021-07-07 08:35:00|5179.8|5159.8|5178.9|5158.9|5180.8|5160.8|5176.3|5156.3|0
1625647200000|2021-07-07 08:40:00|5178.8|5158.8|5178.1|5158.1|5179|5159|5177|5157|0
1625647500000|2021-07-07 08:45:00|5178|5158|5174.3|5154.3|5179.1|5159.1|5174.3|5154.3|0
1625647800000|2021-07-07 08:50:00|5174.1|5154.1|5172.6|5152.6|5174.2|5154.2|5171.1|5151.1|0
1625648100000|2021-07-07 08:55:00|5172.9|5152.9|5175|5155|5175.2|5155.2|5172.5|5152.5|0
1625648400000|2021-07-07 09:00:00|5175.4|5155.4|5175.5|5155.5|5176.1|5156.1|5174.3|5154.3|0
1625648700000|2021-07-07 09:05:00|5175.6|5155.6|5176|5156|5176|5156|5175.1|5155.1|0
1625649000000|2021-07-07 09:10:00|5176.1|5156.1|5176.7|5156.7|5177|5157|5176|5156|0
1625649300000|2021-07-07 09:15:00|5176.8|5156.8|5177.6|5157.6|5178.5|5158.5|5176.8|5156.8|0
1625649600000|2021-07-07 09:20:00|5177.7|5157.7|5185.7|5165.7|5187|5167|5177.7|5157.7|0
1625649900000|2021-07-07 09:25:00|5185.6|5165.6|5184.6|5164.6|5187.4|5167.4|5184.6|5164.6|0
1625650200000|2021-07-07 09:30:00|5184.7|5164.7|5187.8|5167.8|5187.8|5167.8|5184.7|5164.7|0
1625650500000|2021-07-07 09:35:00|5187.5|5167.5|5188.4|5168.4|5188.6|5168.6|5186.9|5166.9|0
1625650800000|2021-07-07 09:40:00|5188.5|5168.5|5191.9|5171.9|5192.2|5172.2|5188.5|5168.5|0
1625651100000|2021-07-07 09:45:00|5192.1|5172.1|5191.9|5171.9|5192.9|5172.9|5190.9|5170.9|0
1625651400000|2021-07-07 09:50:00|5191.8|5171.8|5188.3|5168.3|5192.1|5172.1|5188.3|5168.3|0
1625651700000|2021-07-07 09:55:00|5188.5|5168.5|5186.3|5166.3|5188.8|5168.8|5185.9|5165.9|0
1625652000000|2021-07-07 10:00:00|5186.2|5166.2|5185.1|5165.1|5186.2|5166.2|5183.1|5163.1|0
1625652300000|2021-07-07 10:05:00|5185.9|5165.9|5191.5|5171.5|5191.5|5171.5|5185.7|5165.7|0
1625652600000|2021-07-07 10:10:00|5191.4|5171.4|5187.5|5167.5|5191.9|5171.9|5187.1|5167.1|0
1625652900000|2021-07-07 10:15:00|5187.7|5167.7|5193.1|5173.1|5193.1|5173.1|5186.7|5166.7|0
1625653200000|2021-07-07 10:20:00|5193.5|5173.5|5195.2|5175.2|5198.1|5178.1|5193.5|5173.5|0
1625653500000|2021-07-07 10:25:00|5194.5|5174.5|5193.3|5173.3|5194.9|5174.9|5192.7|5172.7|0
1625653800000|2021-07-07 10:30:00|5194|5174|5193.8|5173.8|5194.5|5174.5|5192.4|5172.4|0
1625654100000|2021-07-07 10:35:00|5193.9|5173.9|5189.7|5169.7|5194|5174|5188.8|5168.8|0
1625654400000|2021-07-07 10:40:00|5189.9|5169.9|5193.9|5173.9|5195.1|5175.1|5189.8|5169.8|0
1625654700000|2021-07-07 10:45:00|5193.8|5173.8|5192.2|5172.2|5193.8|5173.8|5190.2|5170.2|0
1625655000000|2021-07-07 10:50:00|5192.1|5172.1|5189|5169|5192.1|5172.1|5188.5|5168.5|0
1625655300000|2021-07-07 10:55:00|5188.6|5168.6|5192.4|5172.4|5192.9|5172.9|5188.3|5168.3|0
1625655600000|2021-07-07 11:00:00|5192.8|5172.8|5193|5173|5193.3|5173.3|5192|5172|0
1625655900000|2021-07-07 11:05:00|5192.9|5172.9|5192.4|5172.4|5193.5|5173.5|5192|5172|0
1625656200000|2021-07-07 11:10:00|5192.5|5172.5|5192.5|5172.5|5192.9|5172.9|5191.5|5171.5|0
1625656500000|2021-07-07 11:15:00|5192.4|5172.4|5191.3|5171.3|5192.4|5172.4|5188.4|5168.4|0
1625656800000|2021-07-07 11:20:00|5190.8|5170.8|5191.6|5171.6|5193.8|5173.8|5190.2|5170.2|0
1625657100000|2021-07-07 11:25:00|5191.7|5171.7|5191.4|5171.4|5194.1|5174.1|5191.4|5171.4|0
1625657400000|2021-07-07 11:30:00|5191.1|5171.1|5191|5171|5191.7|5171.7|5188.5|5168.5|0
1625657700000|2021-07-07 11:35:00|5191.2|5171.2|5189.4|5169.4|5192|5172|5189.4|5169.4|0
1625658000000|2021-07-07 11:40:00|5189.1|5169.1|5183.4|5163.4|5189.2|5169.2|5183.4|5163.4|0
1625658300000|2021-07-07 11:45:00|5183.5|5163.5|5184.7|5164.7|5185.3|5165.3|5183.5|5163.5|0
1625658600000|2021-07-07 11:50:00|5184.6|5164.6|5186|5166|5186|5166|5184.1|5164.1|0
1625658900000|2021-07-07 11:55:00|5187|5167|5190|5170|5190|5170|5187|5167|0
1625659200000|2021-07-07 12:00:00|5190.4|5170.4|5189.7|5169.7|5191.6|5171.6|5189.5|5169.5|0
1625659500000|2021-07-07 12:05:00|5189.6|5169.6|5190.3|5170.3|5190.3|5170.3|5188.1|5168.1|0
1625659800000|2021-07-07 12:10:00|5190.4|5170.4|5188.3|5168.3|5191|5171|5188|5168|0
1625660100000|2021-07-07 12:15:00|5188.2|5168.2|5182.2|5162.2|5188.4|5168.4|5182.2|5162.2|0
1625660400000|2021-07-07 12:20:00|5181.9|5161.9|5182.8|5162.8|5184.4|5164.4|5181.6|5161.6|0
1625660700000|2021-07-07 12:25:00|5182.9|5162.9|5180.9|5160.9|5184.5|5164.5|5180.8|5160.8|0
1625661000000|2021-07-07 12:30:00|5180.8|5160.8|5177.9|5157.9|5180.8|5160.8|5177.1|5157.1|0
1625661300000|2021-07-07 12:35:00|5178.2|5158.2|5179.2|5159.2|5179.2|5159.2|5177.1|5157.1|0
1625661600000|2021-07-07 12:40:00|5179.3|5159.3|5180.9|5160.9|5181.4|5161.4|5178.4|5158.4|0
1625661900000|2021-07-07 12:45:00|5180.7|5160.7|5183.1|5163.1|5184.1|5164.1|5179.6|5159.6|0
1625662200000|2021-07-07 12:50:00|5183|5163|5181.9|5161.9|5183|5163|5179.7|5159.7|0
1625662500000|2021-07-07 12:55:00|5182|5162|5182|5162|5182.5|5162.5|5180.3|5160.3|0
1625662800000|2021-07-07 13:00:00|5182.2|5162.2|5187.8|5167.8|5188|5168|5182|5162|0
1625663100000|2021-07-07 13:05:00|5188|5168|5190.3|5170.3|5193|5173|5187.9|5167.9|0
1625663400000|2021-07-07 13:10:00|5190.4|5170.4|5186.9|5166.9|5190.6|5170.6|5186.9|5166.9|0
1625663700000|2021-07-07 13:15:00|5186.8|5166.8|5188.7|5168.7|5189.1|5169.1|5185.8|5165.8|0
1625664000000|2021-07-07 13:20:00|5188.3|5168.3|5187.1|5167.1|5188.8|5168.8|5187|5167|0
1625664300000|2021-07-07 13:25:00|5186.9|5166.9|5185.4|5165.4|5187.1|5167.1|5185.4|5165.4|0
1625664600000|2021-07-07 13:30:00|5185.1|5165.1|5194.5|5174.5|5194.5|5174.5|5183.8|5163.8|0
1625664900000|2021-07-07 13:35:00|5194.6|5174.6|5197.1|5177.1|5201.5|5181.5|5194.6|5174.6|0
1625665200000|2021-07-07 13:40:00|5197|5177|5195.5|5175.5|5198.5|5178.5|5194.5|5174.5|0
1625665500000|2021-07-07 13:45:00|5195.6|5175.6|5201.7|5181.7|5201.8|5181.8|5195.5|5175.5|0
1625665800000|2021-07-07 13:50:00|5201.4|5181.4|5199.5|5179.5|5203|5183|5199.3|5179.3|0
1625666100000|2021-07-07 13:55:00|5199.8|5179.8|5200|5180|5203|5183|5199.5|5179.5|0
1625666400000|2021-07-07 14:00:00|5200.1|5180.1|5197|5177|5201|5181|5197|5177|0
1625666700000|2021-07-07 14:05:00|5196.7|5176.7|5191.9|5171.9|5196.8|5176.8|5191.8|5171.8|0
1625667000000|2021-07-07 14:10:00|5192.1|5172.1|5189.4|5169.4|5193.9|5173.9|5187.6|5167.6|0
1625667300000|2021-07-07 14:15:00|5189.3|5169.3|5191.6|5171.6|5191.6|5171.6|5189.2|5169.2|0
1625667600000|2021-07-07 14:20:00|5191.5|5171.5|5188.6|5168.6|5191.7|5171.7|5187.8|5167.8|0
1625667900000|2021-07-07 14:25:00|5188.7|5168.7|5184.4|5164.4|5189.3|5169.3|5184.3|5164.3|0
1625668200000|2021-07-07 14:30:00|5184.5|5164.5|5184.9|5164.9|5186|5166|5181.1|5161.1|0
1625668500000|2021-07-07 14:35:00|5185.1|5165.1|5187.8|5167.8|5191.6|5171.6|5185|5165|0
1625668800000|2021-07-07 14:40:00|5187.9|5167.9|5183.9|5163.9|5188.7|5168.7|5183.7|5163.7|0
1625669100000|2021-07-07 14:45:00|5183.8|5163.8|5186.7|5166.7|5187.2|5167.2|5181.2|5161.2|0
1625669400000|2021-07-07 14:50:00|5186.3|5166.3|5186.9|5166.9|5188.3|5168.3|5184.5|5164.5|0
1625669700000|2021-07-07 14:55:00|5187.3|5167.3|5187.3|5167.3|5189.1|5169.1|5186.5|5166.5|0
1625670000000|2021-07-07 15:00:00|5187.2|5167.2|5188.6|5168.6|5189|5169|5186.4|5166.4|0
1625670300000|2021-07-07 15:05:00|5188.7|5168.7|5187.9|5167.9|5191.3|5171.3|5187.9|5167.9|0
1625670600000|2021-07-07 15:10:00|5187.6|5167.6|5188.3|5168.3|5189.8|5169.8|5187.3|5167.3|0
1625670900000|2021-07-07 15:15:00|5188.5|5168.5|5188.4|5168.4|5188.8|5168.8|5186.4|5166.4|0
1625671200000|2021-07-07 15:20:00|5188.6|5168.6|5190.8|5170.8|5193|5173|5188.6|5168.6|0
1625671500000|2021-07-07 15:25:00|5190.9|5170.9|5189.4|5169.4|5191.2|5171.2|5187|5167|0
1625671800000|2021-07-07 15:30:00|5203.9|5153.9|5204.2|5154.2|5206|5156|5201.1|5151.1|0
1625672100000|2021-07-07 15:35:00|5204.4|5154.4|5208.5|5158.5|5210.3|5160.3|5203.6|5153.6|0
1625672400000|2021-07-07 15:40:00|5208.8|5158.8|5209.9|5159.9|5211.7|5161.7|5208.5|5158.5|0
1625672700000|2021-07-07 15:45:00|5210|5160|5211.2|5161.2|5211.4|5161.4|5209.3|5159.3|0
1625673000000|2021-07-07 15:50:00|5211.1|5161.1|5209.3|5159.3|5211.8|5161.8|5209.3|5159.3|0
1625673300000|2021-07-07 15:55:00|5209.6|5159.6|5209.2|5159.2|5210|5160|5208.5|5158.5|0
1625673600000|2021-07-07 16:00:00|5209.1|5159.1|5210|5160|5210.6|5160.6|5208.6|5158.6|0
1625673900000|2021-07-07 16:05:00|5209.4|5159.4|5209.5|5159.5|5210.1|5160.1|5208.8|5158.8|0
1625674200000|2021-07-07 16:10:00|5209.4|5159.4|5211.9|5161.9|5212|5162|5209.4|5159.4|0
1625674500000|2021-07-07 16:15:00|5212|5162|5210.7|5160.7|5212.6|5162.6|5210.1|5160.1|0
1625674800000|2021-07-07 16:20:00|5210.9|5160.9|5210|5160|5212|5162|5208.7|5158.7|0
1625675100000|2021-07-07 16:25:00|5209.7|5159.7|5208.1|5158.1|5209.7|5159.7|5208.1|5158.1|0
1625675400000|2021-07-07 16:30:00|5208|5158|5210.1|5160.1|5210.1|5160.1|5206.8|5156.8|0
1625675700000|2021-07-07 16:35:00|5210|5160|5208.2|5158.2|5210.1|5160.1|5208.2|5158.2|0
1625676000000|2021-07-07 16:40:00|5208|5158|5206.5|5156.5|5208.2|5158.2|5206.2|5156.2|0
1625676300000|2021-07-07 16:45:00|5206.4|5156.4|5207.5|5157.5|5208.1|5158.1|5206.2|5156.2|0
1625676600000|2021-07-07 16:50:00|5207.8|5157.8|5209.4|5159.4|5209.4|5159.4|5207.5|5157.5|0
1625676900000|2021-07-07 16:55:00|5209.3|5159.3|5208.8|5158.8|5209.4|5159.4|5208.1|5158.1|0
1625677200000|2021-07-07 17:00:00|5208.7|5158.7|5207.1|5157.1|5208.7|5158.7|5206.8|5156.8|0
1625677500000|2021-07-07 17:05:00|5206.8|5156.8|5205|5155|5208.1|5158.1|5205|5155|0
1625677800000|2021-07-07 17:10:00|5204.9|5154.9|5203.8|5153.8|5205|5155|5202.5|5152.5|0
1625678100000|2021-07-07 17:15:00|5203.6|5153.6|5204.4|5154.4|5204.4|5154.4|5203.1|5153.1|0
1625678400000|2021-07-07 17:20:00|5204.2|5154.2|5202.5|5152.5|5204.4|5154.4|5201.9|5151.9|0
1625678700000|2021-07-07 17:25:00|5202.3|5152.3|5202.6|5152.6|5203.2|5153.2|5201.9|5151.9|0
1625679000000|2021-07-07 17:30:00|5202.5|5152.5|5202.6|5152.6|5203.2|5153.2|5201.9|5151.9|0
1625679300000|2021-07-07 17:35:00|5202.8|5152.8|5204.1|5154.1|5204.4|5154.4|5202.5|5152.5|0
1625679600000|2021-07-07 17:40:00|5203.9|5153.9|5204.1|5154.1|5204.4|5154.4|5203.2|5153.2|0
1625679900000|2021-07-07 17:45:00|5204.2|5154.2|5206.4|5156.4|5206.7|5156.7|5203.8|5153.8|0
1625680200000|2021-07-07 17:50:00|5206.2|5156.2|5206.4|5156.4|5207.1|5157.1|5205.2|5155.2|0
1625680500000|2021-07-07 17:55:00|5206.5|5156.5|5203.3|5153.3|5207.1|5157.1|5203.2|5153.2|0
1625680800000|2021-07-07 18:00:00|5203.6|5153.6|5207.3|5157.3|5208.8|5158.8|5203.3|5153.3|0
1625681100000|2021-07-07 18:05:00|5207.5|5157.5|5209.1|5159.1|5209.2|5159.2|5205.3|5155.3|0
1625681400000|2021-07-07 18:10:00|5209.2|5159.2|5207.2|5157.2|5209.2|5159.2|5206|5156|0
1625681700000|2021-07-07 18:15:00|5207.1|5157.1|5208.2|5158.2|5208.6|5158.6|5204.6|5154.6|0
1625682000000|2021-07-07 18:20:00|5208.1|5158.1|5206.2|5156.2|5208.2|5158.2|5204.7|5154.7|0
1625682300000|2021-07-07 18:25:00|5206.3|5156.3|5205.4|5155.4|5207.8|5157.8|5205.3|5155.3|0
1625682600000|2021-07-07 18:30:00|5205.3|5155.3|5204.6|5154.6|5206.5|5156.5|5204.6|5154.6|0
1625682900000|2021-07-07 18:35:00|5204|5154|5202.6|5152.6|5205.2|5155.2|5202|5152|0
1625683200000|2021-07-07 18:40:00|5202.9|5152.9|5204.5|5154.5|5205.2|5155.2|5202|5152|0
1625683500000|2021-07-07 18:45:00|5204.6|5154.6|5207.1|5157.1|5207.7|5157.7|5203.9|5153.9|0
1625683800000|2021-07-07 18:50:00|5207.2|5157.2|5207|5157|5207.2|5157.2|5205.8|5155.8|0
1625684100000|2021-07-07 18:55:00|5207.1|5157.1|5209.6|5159.6|5210.5|5160.5|5207.1|5157.1|0
1625684400000|2021-07-07 19:00:00|5209.5|5159.5|5211.6|5161.6|5212.2|5162.2|5208.4|5158.4|0
1625684700000|2021-07-07 19:05:00|5211.5|5161.5|5213.9|5163.9|5214.5|5164.5|5210.3|5160.3|0
1625685000000|2021-07-07 19:10:00|5214|5164|5213.9|5163.9|5214.5|5164.5|5213.3|5163.3|0
1625685300000|2021-07-07 19:15:00|5213.7|5163.7|5210.8|5160.8|5214.5|5164.5|5210.2|5160.2|0
1625685600000|2021-07-07 19:20:00|5211|5161|5212|5162|5213.4|5163.4|5210.2|5160.2|0
1625685900000|2021-07-07 19:25:00|5211.8|5161.8|5212|5162|5212|5162|5210.8|5160.8|0
1625686200000|2021-07-07 19:30:00|5211.8|5161.8|5213.4|5163.4|5213.4|5163.4|5210.8|5160.8|0
1625686500000|2021-07-07 19:35:00|5213.3|5163.3|5212.7|5162.7|5213.4|5163.4|5211.4|5161.4|0
1625686800000|2021-07-07 19:40:00|5212.8|5162.8|5212.7|5162.7|5213.9|5163.9|5211.4|5161.4|0
1625687100000|2021-07-07 19:45:00|5212.9|5162.9|5212|5162|5213.3|5163.3|5212|5162|0
1625687400000|2021-07-07 19:50:00|5212.1|5162.1|5213.3|5163.3|5214|5164|5212|5162|0
1625687700000|2021-07-07 19:55:00|5213.1|5163.1|5213.9|5163.9|5214.4|5164.4|5209.5|5159.5|0
1625688000000|2021-07-07 20:00:00|5214|5164|5212.1|5162.1|5214.6|5164.6|5211.3|5161.3|0
1625688300000|2021-07-07 20:05:00|5212.3|5162.3|5212.1|5162.1|5212.3|5162.3|5211.3|5161.3|0
1625688600000|2021-07-07 20:10:00|5212|5162|5213.6|5163.6|5214|5164|5211.8|5161.8|0
1625688900000|2021-07-07 20:15:00|5213.7|5163.7|5213.2|5163.2|5213.7|5163.7|5213|5163|0
1625689200000|2021-07-07 20:20:00|5213.1|5163.1|5213.5|5163.5|5213.5|5163.5|5213|5163|0
1625689500000|2021-07-07 20:25:00|5213.7|5163.7|5213.7|5163.7|5213.7|5163.7|5213.5|5163.5|0
1625689800000|2021-07-07 20:30:00|5214|5164|5214.5|5164.5|5214.7|5164.7|5214|5164|0
1625690100000|2021-07-07 20:35:00|5214.6|5164.6|5215.4|5165.4|5215.6|5165.6|5214.5|5164.5|0
1625690400000|2021-07-07 20:40:00|5215.3|5165.3|5215|5165|5215.6|5165.6|5214.7|5164.7|0
1625690700000|2021-07-07 20:45:00|5214.7|5164.7|5215.9|5165.9|5215.9|5165.9|5214.7|5164.7|0
1625691000000|2021-07-07 20:50:00|5216.1|5166.1|5215.6|5165.6|5216.1|5166.1|5215.4|5165.4|0
1625691300000|2021-07-07 20:55:00|5215.5|5165.5|5216.1|5166.1|5216.4|5166.4|5215.5|5165.5|0
1625691600000|2021-07-07 21:00:00|5216|5166|5215.6|5165.6|5216|5166|5215.4|5165.4|0
1625691900000|2021-07-07 21:05:00|5215.7|5165.7|5215.6|5165.6|5215.7|5165.7|5215.6|5165.6|0
1625692200000|2021-07-07 21:10:00|5215.5|5165.5|5215.5|5165.5|5215.5|5165.5|5215.5|5165.5|0
1625692500000|2021-07-07 21:15:00|5215.6|5165.6|5215.6|5165.6|5215.6|5165.6|5215.5|5165.5|0
1625692800000|2021-07-07 21:20:00|5215.5|5165.5|5215.6|5165.6|5215.7|5165.7|5215.5|5165.5|0
1625693100000|2021-07-07 21:25:00|5215.5|5165.5|5215.7|5165.7|5215.9|5165.9|5215.5|5165.5|0
1625693400000|2021-07-07 21:30:00|5215.6|5165.6|5215.6|5165.6|5215.6|5165.6|5215.6|5165.6|0
1625694300000|2021-07-07 21:45:00|5215.5|5165.5|5215.5|5165.5|5215.5|5165.5|5215.5|5165.5|0
1625694600000|2021-07-07 21:50:00|5215.6|5165.6|5215.6|5165.6|5215.7|5165.7|5215.6|5165.6|0
1625694900000|2021-07-07 21:55:00|5215.7|5165.7|5215.9|5165.9|5216.1|5166.1|5215.7|5165.7|0
1625695200000|2021-07-07 22:00:00|5216|5166|5215.5|5165.5|5216.3|5166.3|5215|5165|0
1625695500000|2021-07-07 22:05:00|5215.6|5165.6|5215.9|5165.9|5215.9|5165.9|5215.4|5165.4|0
1625695800000|2021-07-07 22:10:00|5216.1|5166.1|5215.6|5165.6|5216.1|5166.1|5215.4|5165.4|0
1625696100000|2021-07-07 22:15:00|5215.7|5165.7|5215.9|5165.9|5215.9|5165.9|5215.6|5165.6|0
1625696400000|2021-07-07 22:20:00|5215.7|5165.7|5215.4|5165.4|5215.9|5165.9|5215.4|5165.4|0
1625696700000|2021-07-07 22:25:00|5215.1|5165.1|5215|5165|5215.1|5165.1|5214.7|5164.7|0
1625697000000|2021-07-07 22:30:00|5215.4|5165.4|5214.7|5164.7|5215.4|5165.4|5214.7|5164.7|0
1625697300000|2021-07-07 22:35:00|5214.8|5164.8|5215|5165|5215|5165|5214.7|5164.7|0
1625697600000|2021-07-07 22:40:00|5214.9|5164.9|5215|5165|5215|5165|5214.7|5164.7|0
1625697900000|2021-07-07 22:45:00|5214.9|5164.9|5214.7|5164.7|5214.9|5164.9|5214.7|5164.7|0
1625698200000|2021-07-07 22:50:00|5214.6|5164.6|5215.4|5165.4|5215.4|5165.4|5214.5|5164.5|0
1625698500000|2021-07-07 22:55:00|5215.1|5165.1|5215.6|5165.6|5215.9|5165.9|5215.1|5165.1|0
1625698800000|2021-07-07 23:00:00|5215.5|5165.5|5215.9|5165.9|5215.9|5165.9|5215.4|5165.4|0
1625699100000|2021-07-07 23:05:00|5215.6|5165.6|5215.9|5165.9|5215.9|5165.9|5215.6|5165.6|0
1625699400000|2021-07-07 23:10:00|5215.7|5165.7|5215.6|5165.6|5215.7|5165.7|5215.4|5165.4|0
1625699700000|2021-07-07 23:15:00|5215.5|5165.5|5215.6|5165.6|5215.6|5165.6|5215|5165|0
1625700000000|2021-07-07 23:20:00|5215.4|5165.4|5215.9|5165.9|5215.9|5165.9|5215.4|5165.4|0
1625700300000|2021-07-07 23:25:00|5215.7|5165.7|5215.6|5165.6|5215.9|5165.9|5215.6|5165.6|0
1625700600000|2021-07-07 23:30:00|5215.5|5165.5|5215|5165|5215.6|5165.6|5215|5165|0
1625700900000|2021-07-07 23:35:00|5214.7|5164.7|5215|5165|5215|5165|5214.7|5164.7|0
1625701200000|2021-07-07 23:40:00|5214.9|5164.9|5214.5|5164.5|5214.9|5164.9|5214|5164|0
1625701500000|2021-07-07 23:45:00|5214.4|5164.4|5214|5164|5214.4|5164.4|5213.7|5163.7|0
1625701800000|2021-07-07 23:50:00|5214.2|5164.2|5214.6|5164.6|5215|5165|5214|5164|0
1625702100000|2021-07-07 23:55:00|5214.7|5164.7|5214.4|5164.4|5214.7|5164.7|5214.2|5164.2|0
1625702400000|2021-07-08 00:00:00|5214.5|5164.5|5213.7|5163.7|5216.1|5166.1|5213.7|5163.7|0
1625702700000|2021-07-08 00:05:00|5214|5164|5214.7|5164.7|5215.4|5165.4|5214|5164|0
1625703000000|2021-07-08 00:10:00|5214.6|5164.6|5214.5|5164.5|5214.7|5164.7|5214|5164|0
1625703300000|2021-07-08 00:15:00|5214.7|5164.7|5210.3|5160.3|5215|5165|5209|5159|0
1625703600000|2021-07-08 00:20:00|5210.4|5160.4|5209.7|5159.7|5211.5|5161.5|5209.3|5159.3|0
1625703900000|2021-07-08 00:25:00|5209.6|5159.6|5208.5|5158.5|5210.3|5160.3|5208.1|5158.1|0
1625704200000|2021-07-08 00:30:00|5209.1|5159.1|5209.7|5159.7|5210.6|5160.6|5209.1|5159.1|0
1625704500000|2021-07-08 00:35:00|5209.6|5159.6|5209|5159|5210.3|5160.3|5208.4|5158.4|0
1625704800000|2021-07-08 00:40:00|5208.8|5158.8|5207.5|5157.5|5208.8|5158.8|5207.5|5157.5|0
1625705100000|2021-07-08 00:45:00|5207.6|5157.6|5207.8|5157.8|5207.8|5157.8|5206.6|5156.6|0
1625705400000|2021-07-08 00:50:00|5207.2|5157.2|5206.7|5156.7|5207.5|5157.5|5205.3|5155.3|0
1625705700000|2021-07-08 00:55:00|5206.5|5156.5|5208.4|5158.4|5209|5159|5205.3|5155.3|0
1625706000000|2021-07-08 01:00:00|5208.5|5158.5|5208.6|5158.6|5209|5159|5207.1|5157.1|0
1625706300000|2021-07-08 01:05:00|5208.5|5158.5|5207.9|5157.9|5208.9|5158.9|5206.1|5156.1|0
1625706600000|2021-07-08 01:10:00|5207.8|5157.8|5206.5|5156.5|5207.8|5157.8|5206.4|5156.4|0
1625706900000|2021-07-08 01:15:00|5206.6|5156.6|5207.3|5157.3|5207.3|5157.3|5205.5|5155.5|0
1625707200000|2021-07-08 01:20:00|5207.2|5157.2|5207.8|5157.8|5208.3|5158.3|5206.4|5156.4|0
1625707500000|2021-07-08 01:25:00|5208|5158|5207.1|5157.1|5208.3|5158.3|5206.5|5156.5|0
1625707800000|2021-07-08 01:30:00|5207.2|5157.2|5207.7|5157.7|5208.3|5158.3|5206.4|5156.4|0
1625708100000|2021-07-08 01:35:00|5207.6|5157.6|5209.5|5159.5|5210.1|5160.1|5207.1|5157.1|0
1625708400000|2021-07-08 01:40:00|5209.4|5159.4|5208.9|5158.9|5210.7|5160.7|5208.9|5158.9|0
1625708700000|2021-07-08 01:45:00|5208.7|5158.7|5205.2|5155.2|5208.7|5158.7|5204.6|5154.6|0
1625709000000|2021-07-08 01:50:00|5205|5155|5202.9|5152.9|5205.4|5155.4|5202.6|5152.6|0
1625709300000|2021-07-08 01:55:00|5202.6|5152.6|5201.4|5151.4|5203.3|5153.3|5201.4|5151.4|0
1625709600000|2021-07-08 02:00:00|5201.5|5151.5|5202.7|5152.7|5202.7|5152.7|5200.9|5150.9|0
1625709900000|2021-07-08 02:05:00|5202.5|5152.5|5203.9|5153.9|5203.9|5153.9|5202.1|5152.1|0
1625710200000|2021-07-08 02:10:00|5203.7|5153.7|5202.7|5152.7|5204|5154|5201.5|5151.5|0
1625710500000|2021-07-08 02:15:00|5202.5|5152.5|5202.7|5152.7|5203.3|5153.3|5202.1|5152.1|0
1625710800000|2021-07-08 02:20:00|5203.3|5153.3|5200.8|5150.8|5203.9|5153.9|5200.8|5150.8|0
1625711100000|2021-07-08 02:25:00|5201.4|5151.4|5200.8|5150.8|5202.1|5152.1|5200.8|5150.8|0
1625711400000|2021-07-08 02:30:00|5200.6|5150.6|5198|5148|5200.8|5150.8|5198|5148|0
1625711700000|2021-07-08 02:35:00|5197.9|5147.9|5195.3|5145.3|5197.9|5147.9|5194.6|5144.6|0
1625712000000|2021-07-08 02:40:00|5195|5145|5195.3|5145.3|5196.2|5146.2|5194|5144|0
1625712300000|2021-07-08 02:45:00|5195.2|5145.2|5196.5|5146.5|5197.1|5147.1|5194.7|5144.7|0
1625712600000|2021-07-08 02:50:00|5196.6|5146.6|5197.8|5147.8|5198|5148|5196.5|5146.5|0
1625712900000|2021-07-08 02:55:00|5197.5|5147.5|5197.8|5147.8|5198.4|5148.4|5196.5|5146.5|0
1625713200000|2021-07-08 03:00:00|5197.6|5147.6|5196.6|5146.6|5197.6|5147.6|5195.9|5145.9|0
1625713500000|2021-07-08 03:05:00|5196.5|5146.5|5197.2|5147.2|5197.8|5147.8|5196.2|5146.2|0
1625713800000|2021-07-08 03:10:00|5197|5147|5199|5149|5199|5149|5196.6|5146.6|0
1625714100000|2021-07-08 03:15:00|5198.8|5148.8|5197.4|5147.4|5198.8|5148.8|5197.2|5147.2|0
1625714400000|2021-07-08 03:20:00|5197.3|5147.3|5195.3|5145.3|5198.1|5148.1|5195.3|5145.3|0
1625714700000|2021-07-08 03:25:00|5195.4|5145.4|5195.6|5145.6|5195.6|5145.6|5194.7|5144.7|0
1625715000000|2021-07-08 03:30:00|5195.3|5145.3|5197.1|5147.1|5197.4|5147.4|5195.3|5145.3|0
1625715300000|2021-07-08 03:35:00|5196.9|5146.9|5195.9|5145.9|5197.7|5147.7|5195.9|5145.9|0
1625715600000|2021-07-08 03:40:00|5196.1|5146.1|5195.3|5145.3|5197.1|5147.1|5195.3|5145.3|0
1625715900000|2021-07-08 03:45:00|5195.2|5145.2|5195.3|5145.3|5195.3|5145.3|5194.7|5144.7|0
1625716200000|2021-07-08 03:50:00|5195.4|5145.4|5196.6|5146.6|5196.6|5146.6|5195.4|5145.4|0
1625716500000|2021-07-08 03:55:00|5196.4|5146.4|5197.2|5147.2|5197.2|5147.2|5196|5146|0
1625716800000|2021-07-08 04:00:00|5196.9|5146.9|5196.6|5146.6|5197.8|5147.8|5195.9|5145.9|0
1625717100000|2021-07-08 04:05:00|5196.7|5146.7|5196.6|5146.6|5197.2|5147.2|5196.6|5146.6|0
1625717400000|2021-07-08 04:10:00|5196.7|5146.7|5197.1|5147.1|5197.8|5147.8|5196.5|5146.5|0
1625717700000|2021-07-08 04:15:00|5197|5147|5196.2|5146.2|5197.1|5147.1|5195.9|5145.9|0
1625718000000|2021-07-08 04:20:00|5196.3|5146.3|5197.1|5147.1|5197.4|5147.4|5196.3|5146.3|0
1625718300000|2021-07-08 04:25:00|5197.7|5147.7|5197.1|5147.1|5197.7|5147.7|5196.5|5146.5|0
1625718600000|2021-07-08 04:30:00|5196.9|5146.9|5199.3|5149.3|5199.6|5149.6|5196.5|5146.5|0
1625718900000|2021-07-08 04:35:00|5199.4|5149.4|5198.7|5148.7|5199.6|5149.6|5198.4|5148.4|0
1625719200000|2021-07-08 04:40:00|5198.4|5148.4|5198.4|5148.4|5199|5149|5197.7|5147.7|0
1625719500000|2021-07-08 04:45:00|5198.2|5148.2|5197.7|5147.7|5198.4|5148.4|5197.1|5147.1|0
1625719800000|2021-07-08 04:50:00|5197.9|5147.9|5199.6|5149.6|5200.2|5150.2|5197.7|5147.7|0
1625720100000|2021-07-08 04:55:00|5199.4|5149.4|5200.8|5150.8|5200.8|5150.8|5199|5149|0
1625720400000|2021-07-08 05:00:00|5200.2|5150.2|5199|5149|5200.2|5150.2|5199|5149|0
1625720700000|2021-07-08 05:05:00|5199.2|5149.2|5197.1|5147.1|5199.6|5149.6|5197.1|5147.1|0
1625721000000|2021-07-08 05:10:00|5197|5147|5195.9|5145.9|5197.7|5147.7|5195.9|5145.9|0
1625721300000|2021-07-08 05:15:00|5196|5146|5197.8|5147.8|5198.4|5148.4|5196|5146|0
1625721600000|2021-07-08 05:20:00|5197.9|5147.9|5197.8|5147.8|5199|5149|5197.8|5147.8|0
1625721900000|2021-07-08 05:25:00|5198|5148|5200.3|5150.3|5200.3|5150.3|5198|5148|0
1625722200000|2021-07-08 05:30:00|5200.2|5150.2|5196.2|5146.2|5200.2|5150.2|5196|5146|0
1625722500000|2021-07-08 05:35:00|5196|5146|5195.9|5145.9|5196.6|5146.6|5195.3|5145.3|0
1625722800000|2021-07-08 05:40:00|5195.8|5145.8|5194.7|5144.7|5196.2|5146.2|5194.7|5144.7|0
1625723100000|2021-07-08 05:45:00|5194.8|5144.8|5194.4|5144.4|5195.3|5145.3|5194.1|5144.1|0
1625723400000|2021-07-08 05:50:00|5194.2|5144.2|5194.7|5144.7|5194.7|5144.7|5192.8|5142.8|0
1625723700000|2021-07-08 05:55:00|5194.5|5144.5|5192.9|5142.9|5195.3|5145.3|5192.9|5142.9|0
1625724000000|2021-07-08 06:00:00|5192.6|5142.6|5196.6|5146.6|5197.2|5147.2|5191|5141|0
1625724300000|2021-07-08 06:05:00|5196.4|5146.4|5190.5|5140.5|5197.4|5147.4|5190.5|5140.5|0
1625724600000|2021-07-08 06:10:00|5190.7|5140.7|5184.9|5134.9|5191.1|5141.1|5184.9|5134.9|0
1625724900000|2021-07-08 06:15:00|5185|5135|5186.1|5136.1|5187.6|5137.6|5184.2|5134.2|0
1625725200000|2021-07-08 06:20:00|5186|5136|5186.8|5136.8|5186.8|5136.8|5184.3|5134.3|0
1625725500000|2021-07-08 06:25:00|5187|5137|5188.5|5138.5|5189.8|5139.8|5186.7|5136.7|0
1625725800000|2021-07-08 06:30:00|5187.9|5137.9|5187.9|5137.9|5190.3|5140.3|5186.7|5136.7|0
1625726100000|2021-07-08 06:35:00|5187.6|5137.6|5181.1|5131.1|5187.6|5137.6|5180|5130|0
1625726400000|2021-07-08 06:40:00|5180.9|5130.9|5177.4|5127.4|5181.7|5131.7|5176.8|5126.8|0
1625726700000|2021-07-08 06:45:00|5176.8|5126.8|5175.5|5125.5|5178|5128|5173.7|5123.7|0
1625727000000|2021-07-08 06:50:00|5175.7|5125.7|5178.5|5128.5|5178.5|5128.5|5174.6|5124.6|0
1625727300000|2021-07-08 06:55:00|5178.7|5128.7|5171.1|5121.1|5179.1|5129.1|5166.9|5116.9|0
1625727600000|2021-07-08 07:00:00|5171|5121|5156.6|5106.6|5174.8|5124.8|5156.6|5106.6|0
1625727900000|2021-07-08 07:05:00|5156.4|5106.4|5177.4|5157.4|5177.4|5157.4|5152.9|5102.9|0
1625728200000|2021-07-08 07:10:00|5177.6|5157.6|5182.8|5162.8|5187.6|5167.6|5173.5|5153.5|0
1625728500000|2021-07-08 07:15:00|5181.7|5161.7|5174.8|5154.8|5181.7|5161.7|5174.6|5154.6|0
1625728800000|2021-07-08 07:20:00|5174.5|5154.5|5162.8|5142.8|5174.5|5154.5|5159.6|5139.6|0
1625729100000|2021-07-08 07:25:00|5162.9|5142.9|5166.5|5146.5|5166.7|5146.7|5157|5137|0
1625729400000|2021-07-08 07:30:00|5166.3|5146.3|5161.7|5141.7|5166.3|5146.3|5158.7|5138.7|0
1625729700000|2021-07-08 07:35:00|5161.5|5141.5|5161.7|5141.7|5162.2|5142.2|5156.8|5136.8|0
1625730000000|2021-07-08 07:40:00|5162|5142|5153.9|5133.9|5162|5142|5152.8|5132.8|0
1625730300000|2021-07-08 07:45:00|5154|5134|5152.6|5132.6|5156.4|5136.4|5148.1|5128.1|0
1625730600000|2021-07-08 07:50:00|5152.3|5132.3|5156.2|5136.2|5156.2|5136.2|5149.7|5129.7|0
1625730900000|2021-07-08 07:55:00|5156.4|5136.4|5163.9|5143.9|5164.7|5144.7|5156|5136|0
1625731200000|2021-07-08 08:00:00|5164|5144|5156.1|5136.1|5164|5144|5155.8|5135.8|0
1625731500000|2021-07-08 08:05:00|5156|5136|5158.4|5138.4|5160.2|5140.2|5151.6|5131.6|0
1625731800000|2021-07-08 08:10:00|5158.1|5138.1|5159.6|5139.6|5161.5|5141.5|5154|5134|0
1625732100000|2021-07-08 08:15:00|5159.5|5139.5|5162.4|5142.4|5164.7|5144.7|5159.4|5139.4|0
1625732400000|2021-07-08 08:20:00|5161.5|5141.5|5150.9|5130.9|5161.5|5141.5|5150.9|5130.9|0
1625732700000|2021-07-08 08:25:00|5151.1|5131.1|5150.9|5130.9|5152.5|5132.5|5149|5129|0
1625733000000|2021-07-08 08:30:00|5150.8|5130.8|5156.6|5136.6|5157.1|5137.1|5150.5|5130.5|0
1625733300000|2021-07-08 08:35:00|5156.7|5136.7|5161.4|5141.4|5161.4|5141.4|5155|5135|0
1625733600000|2021-07-08 08:40:00|5161.1|5141.1|5163.5|5143.5|5164.9|5144.9|5160.8|5140.8|0
1625733900000|2021-07-08 08:45:00|5163.7|5143.7|5170|5150|5170|5150|5162.8|5142.8|0
1625734200000|2021-07-08 08:50:00|5169.9|5149.9|5168.5|5148.5|5171.4|5151.4|5168.4|5148.4|0
1625734500000|2021-07-08 08:55:00|5168.6|5148.6|5174.9|5154.9|5175.2|5155.2|5167.8|5147.8|0
1625734800000|2021-07-08 09:00:00|5175|5155|5171.7|5151.7|5176.1|5156.1|5171.2|5151.2|0
1625735100000|2021-07-08 09:05:00|5171.4|5151.4|5168.1|5148.1|5172.5|5152.5|5167.9|5147.9|0
1625735400000|2021-07-08 09:10:00|5168|5148|5163.5|5143.5|5168|5148|5162.3|5142.3|0
1625735700000|2021-07-08 09:15:00|5163.6|5143.6|5168.6|5148.6|5169.2|5149.2|5163|5143|0
1625736000000|2021-07-08 09:20:00|5168.4|5148.4|5162.4|5142.4|5168.4|5148.4|5161.9|5141.9|0
1625736300000|2021-07-08 09:25:00|5161.9|5141.9|5168.2|5148.2|5168.3|5148.3|5161.8|5141.8|0
1625736600000|2021-07-08 09:30:00|5167.9|5147.9|5173.6|5153.6|5174|5154|5167.9|5147.9|0
1625736900000|2021-07-08 09:35:00|5173.8|5153.8|5173.7|5153.7|5177.2|5157.2|5173.6|5153.6|0
1625737200000|2021-07-08 09:40:00|5173.8|5153.8|5175.4|5155.4|5175.5|5155.5|5173.8|5153.8|0
1625737500000|2021-07-08 09:45:00|5175.2|5155.2|5185.3|5165.3|5185.9|5165.9|5175|5155|0
1625737800000|2021-07-08 09:50:00|5185.4|5165.4|5183.1|5163.1|5186.4|5166.4|5183.1|5163.1|0
1625738100000|2021-07-08 09:55:00|5183.2|5163.2|5176.8|5156.8|5183.8|5163.8|5176.8|5156.8|0
1625738400000|2021-07-08 10:00:00|5175.9|5155.9|5175.4|5155.4|5175.9|5155.9|5170|5150|0
1625738700000|2021-07-08 10:05:00|5175.1|5155.1|5175.4|5155.4|5176.4|5156.4|5171.6|5151.6|0
1625739000000|2021-07-08 10:10:00|5174.8|5154.8|5174.1|5154.1|5176.6|5156.6|5171.7|5151.7|0
1625739300000|2021-07-08 10:15:00|5174|5154|5173.8|5153.8|5174.9|5154.9|5171.1|5151.1|0
1625739600000|2021-07-08 10:20:00|5173.9|5153.9|5171.4|5151.4|5174.2|5154.2|5169.1|5149.1|0
1625739900000|2021-07-08 10:25:00|5171.3|5151.3|5166.4|5146.4|5171.5|5151.5|5165.5|5145.5|0
1625740200000|2021-07-08 10:30:00|5166.3|5146.3|5165.8|5145.8|5167.6|5147.6|5165.1|5145.1|0
1625740500000|2021-07-08 10:35:00|5166.1|5146.1|5165.4|5145.4|5168.1|5148.1|5164.4|5144.4|0
1625740800000|2021-07-08 10:40:00|5165.5|5145.5|5163.2|5143.2|5165.5|5145.5|5161.5|5141.5|0
1625741100000|2021-07-08 10:45:00|5163.4|5143.4|5168.1|5148.1|5169.8|5149.8|5163.3|5143.3|0
1625741400000|2021-07-08 10:50:00|5168.4|5148.4|5170.2|5150.2|5171.4|5151.4|5165.5|5145.5|0
1625741700000|2021-07-08 10:55:00|5170.3|5150.3|5173.2|5153.2|5173.2|5153.2|5166.2|5146.2|0
1625742000000|2021-07-08 11:00:00|5173.8|5153.8|5172.4|5152.4|5176.2|5156.2|5172.4|5152.4|0
1625742300000|2021-07-08 11:05:00|5172.5|5152.5|5174|5154|5174.1|5154.1|5168.8|5148.8|0
1625742600000|2021-07-08 11:10:00|5173.9|5153.9|5171.5|5151.5|5174.2|5154.2|5170.9|5150.9|0
1625742900000|2021-07-08 11:15:00|5171.6|5151.6|5173.1|5153.1|5173.4|5153.4|5171.1|5151.1|0
1625743200000|2021-07-08 11:20:00|5172.6|5152.6|5175.7|5155.7|5176.1|5156.1|5172.1|5152.1|0
1625743500000|2021-07-08 11:25:00|5175.9|5155.9|5175.3|5155.3|5177.5|5157.5|5174.5|5154.5|0
1625743800000|2021-07-08 11:30:00|5175.4|5155.4|5175.9|5155.9|5176.4|5156.4|5172.7|5152.7|0
1625744100000|2021-07-08 11:35:00|5176.1|5156.1|5179.8|5159.8|5179.8|5159.8|5175.8|5155.8|0
1625744400000|2021-07-08 11:40:00|5179.7|5159.7|5182.1|5162.1|5182.1|5162.1|5178.8|5158.8|0
1625744700000|2021-07-08 11:45:00|5181.8|5161.8|5179.7|5159.7|5182.3|5162.3|5178.1|5158.1|0
1625745000000|2021-07-08 11:50:00|5179.8|5159.8|5175.8|5155.8|5180.8|5160.8|5175.3|5155.3|0
1625745300000|2021-07-08 11:55:00|5175.9|5155.9|5177.3|5157.3|5178.9|5158.9|5173.3|5153.3|0
1625745600000|2021-07-08 12:00:00|5176.6|5156.6|5167.4|5147.4|5176.9|5156.9|5167.4|5147.4|0
1625745900000|2021-07-08 12:05:00|5167.2|5147.2|5161|5141|5167.2|5147.2|5161|5141|0
1625746200000|2021-07-08 12:10:00|5161.2|5141.2|5158.7|5138.7|5161.2|5141.2|5157.4|5137.4|0
1625746500000|2021-07-08 12:15:00|5159.2|5139.2|5162.6|5142.6|5163.1|5143.1|5158.1|5138.1|0
1625746800000|2021-07-08 12:20:00|5162.8|5142.8|5165.3|5145.3|5165.4|5145.4|5159.6|5139.6|0
1625747100000|2021-07-08 12:25:00|5165.4|5145.4|5168.7|5148.7|5169|5149|5165.4|5145.4|0
1625747400000|2021-07-08 12:30:00|5168.3|5148.3|5167.5|5147.5|5172.1|5152.1|5167.5|5147.5|0
1625747700000|2021-07-08 12:35:00|5167.4|5147.4|5165|5145|5168.1|5148.1|5163.6|5143.6|0
1625748000000|2021-07-08 12:40:00|5164.8|5144.8|5163.6|5143.6|5166.3|5146.3|5163.4|5143.4|0
1625748300000|2021-07-08 12:45:00|5163.7|5143.7|5164.3|5144.3|5165.6|5145.6|5163|5143|0
1625748600000|2021-07-08 12:50:00|5164.2|5144.2|5161.9|5141.9|5164.6|5144.6|5160.8|5140.8|0
1625748900000|2021-07-08 12:55:00|5162.3|5142.3|5158.2|5138.2|5162.8|5142.8|5157.4|5137.4|0
1625749200000|2021-07-08 13:00:00|5158.3|5138.3|5156.5|5136.5|5158.7|5138.7|5154.2|5134.2|0
1625749500000|2021-07-08 13:05:00|5156.6|5136.6|5155|5135|5156.6|5136.6|5153.3|5133.3|0
1625749800000|2021-07-08 13:10:00|5154.7|5134.7|5151.2|5131.2|5154.7|5134.7|5150.7|5130.7|0
1625750100000|2021-07-08 13:15:00|5151.1|5131.1|5151.5|5131.5|5151.9|5131.9|5149.5|5129.5|0
1625750400000|2021-07-08 13:20:00|5151.4|5131.4|5150.2|5130.2|5151.8|5131.8|5149.6|5129.6|0
1625750700000|2021-07-08 13:25:00|5150.3|5130.3|5153.7|5133.7|5153.9|5133.9|5150.2|5130.2|0
1625751000000|2021-07-08 13:30:00|5154.1|5134.1|5160.3|5140.3|5161.1|5141.1|5154.1|5134.1|0
1625751300000|2021-07-08 13:35:00|5160.5|5140.5|5157.1|5137.1|5163|5143|5155.5|5135.5|0
1625751600000|2021-07-08 13:40:00|5157|5137|5151.4|5131.4|5157.7|5137.7|5151.3|5131.3|0
1625751900000|2021-07-08 13:45:00|5151.3|5131.3|5151.9|5131.9|5152.1|5132.1|5149.2|5129.2|0
1625752200000|2021-07-08 13:50:00|5151.8|5131.8|5164.1|5144.1|5164.8|5144.8|5151.3|5131.3|0
1625752500000|2021-07-08 13:55:00|5164.2|5144.2|5161.3|5141.3|5165.3|5145.3|5156.8|5136.8|0
1625752800000|2021-07-08 14:00:00|5160.9|5140.9|5161.9|5141.9|5162.6|5142.6|5152.1|5132.1|0
1625753100000|2021-07-08 14:05:00|5161.8|5141.8|5152.9|5132.9|5162.2|5142.2|5152.8|5132.8|0
1625753400000|2021-07-08 14:10:00|5151.7|5131.7|5149.8|5129.8|5152.2|5132.2|5149.8|5129.8|0
1625753700000|2021-07-08 14:15:00|5150|5130|5148.6|5128.6|5150.8|5130.8|5145.5|5125.5|0
1625754000000|2021-07-08 14:20:00|5148.3|5128.3|5149.2|5129.2|5149.2|5129.2|5146.2|5126.2|0
1625754300000|2021-07-08 14:25:00|5149.4|5129.4|5154.1|5134.1|5154.1|5134.1|5146.3|5126.3|0
1625754600000|2021-07-08 14:30:00|5154|5134|5148.7|5128.7|5156.1|5136.1|5147.9|5127.9|0
1625754900000|2021-07-08 14:35:00|5148.8|5128.8|5145.6|5125.6|5149.1|5129.1|5143.9|5123.9|0
1625755200000|2021-07-08 14:40:00|5146.2|5126.2|5152.3|5132.3|5152.5|5132.5|5145.9|5125.9|0
1625755500000|2021-07-08 14:45:00|5152.2|5132.2|5151.4|5131.4|5152.2|5132.2|5150.2|5130.2|0
1625755800000|2021-07-08 14:50:00|5151.6|5131.6|5153.7|5133.7|5155.6|5135.6|5149.7|5129.7|0
1625756100000|2021-07-08 14:55:00|5153.8|5133.8|5152.5|5132.5|5153.8|5133.8|5151.2|5131.2|0
1625756400000|2021-07-08 15:00:00|5153.3|5133.3|5161.1|5141.1|5161.7|5141.7|5152.8|5132.8|0
1625756700000|2021-07-08 15:05:00|5161.3|5141.3|5161.8|5141.8|5163.2|5143.2|5160.9|5140.9|0
1625757000000|2021-07-08 15:10:00|5162.8|5142.8|5159.1|5139.1|5162.8|5142.8|5159.1|5139.1|0
1625757300000|2021-07-08 15:15:00|5158.7|5138.7|5156.1|5136.1|5158.7|5138.7|5154.6|5134.6|0
1625757600000|2021-07-08 15:20:00|5155.9|5135.9|5153.8|5133.8|5155.9|5135.9|5151.5|5131.5|0
1625757900000|2021-07-08 15:25:00|5153.7|5133.7|5154.6|5134.6|5154.6|5134.6|5149.8|5129.8|0
1625758200000|2021-07-08 15:30:00|5165.6|5115.6|5170.4|5120.4|5170.5|5120.5|5164.1|5114.1|0
1625758500000|2021-07-08 15:35:00|5170.2|5120.2|5176.2|5126.2|5176.8|5126.8|5165.4|5115.4|0
1625758800000|2021-07-08 15:40:00|5175.9|5125.9|5177.5|5127.5|5178.1|5128.1|5174.3|5124.3|0
1625759100000|2021-07-08 15:45:00|5177.3|5127.3|5180.1|5130.1|5180.8|5130.8|5176.3|5126.3|0
1625759400000|2021-07-08 15:50:00|5180.4|5130.4|5180.8|5130.8|5183.3|5133.3|5178.8|5128.8|0
1625759700000|2021-07-08 15:55:00|5180.7|5130.7|5182|5132|5182.6|5132.6|5180|5130|0
1625760000000|2021-07-08 16:00:00|5182.2|5132.2|5180.9|5130.9|5182.8|5132.8|5180.2|5130.2|0
1625760300000|2021-07-08 16:05:00|5181|5131|5183.4|5133.4|5183.4|5133.4|5180.7|5130.7|0
1625760600000|2021-07-08 16:10:00|5183.2|5133.2|5177.1|5127.1|5183.2|5133.2|5177.1|5127.1|0
1625760900000|2021-07-08 16:15:00|5177.3|5127.3|5178.3|5128.3|5179.6|5129.6|5177|5127|0
1625761200000|2021-07-08 16:20:00|5178.1|5128.1|5177.6|5127.6|5181.4|5131.4|5177.6|5127.6|0
1625761500000|2021-07-08 16:25:00|5178.2|5128.2|5180.9|5130.9|5182.2|5132.2|5177.6|5127.6|0
1625761800000|2021-07-08 16:30:00|5181.1|5131.1|5182.3|5132.3|5184.9|5134.9|5180.9|5130.9|0
1625762100000|2021-07-08 16:35:00|5182.2|5132.2|5179.9|5129.9|5182.9|5132.9|5179.7|5129.7|0
1625762400000|2021-07-08 16:40:00|5179.7|5129.7|5178.2|5128.2|5179.9|5129.9|5176.1|5126.1|0
1625762700000|2021-07-08 16:45:00|5178.1|5128.1|5178.1|5128.1|5178.8|5128.8|5176.8|5126.8|0
1625763000000|2021-07-08 16:50:00|5178.2|5128.2|5179.4|5129.4|5179.4|5129.4|5176.8|5126.8|0
1625763300000|2021-07-08 16:55:00|5179.6|5129.6|5180|5130|5180.7|5130.7|5178.2|5128.2|0
1625763600000|2021-07-08 17:00:00|5180.2|5130.2|5178.1|5128.1|5180.6|5130.6|5177.4|5127.4|0
1625763900000|2021-07-08 17:05:00|5178|5128|5179.2|5129.2|5180.6|5130.6|5178|5128|0
1625764200000|2021-07-08 17:10:00|5179.3|5129.3|5172.3|5122.3|5179.9|5129.9|5171.7|5121.7|0
1625764500000|2021-07-08 17:15:00|5172.4|5122.4|5174.8|5124.8|5177.4|5127.4|5172.3|5122.3|0
1625764800000|2021-07-08 17:20:00|5174.6|5124.6|5174.7|5124.7|5176|5126|5171.7|5121.7|0
1625765100000|2021-07-08 17:25:00|5174.8|5124.8|5179.3|5129.3|5179.3|5129.3|5174.8|5124.8|0
1625765400000|2021-07-08 17:30:00|5179|5129|5177.4|5127.4|5180.6|5130.6|5176.1|5126.1|0
1625765700000|2021-07-08 17:35:00|5177.5|5127.5|5179.9|5129.9|5180.6|5130.6|5176.8|5126.8|0
1625766000000|2021-07-08 17:40:00|5179.7|5129.7|5179.9|5129.9|5180.6|5130.6|5178.6|5128.6|0
1625766300000|2021-07-08 17:45:00|5180.1|5130.1|5176.7|5126.7|5180.5|5130.5|5176.7|5126.7|0
1625766600000|2021-07-08 17:50:00|5177.3|5127.3|5174.8|5124.8|5177.6|5127.6|5174.2|5124.2|0
1625766900000|2021-07-08 17:55:00|5175|5125|5174.9|5124.9|5176.1|5126.1|5174.1|5124.1|0
1625767200000|2021-07-08 18:00:00|5175|5125|5174.1|5124.1|5175.7|5125.7|5172.8|5122.8|0
1625767500000|2021-07-08 18:05:00|5174|5124|5170.9|5120.9|5174.1|5124.1|5170.3|5120.3|0
1625767800000|2021-07-08 18:10:00|5171.2|5121.2|5172.9|5122.9|5173.5|5123.5|5170.3|5120.3|0
1625768100000|2021-07-08 18:15:00|5173.1|5123.1|5168.3|5118.3|5174.2|5124.2|5167|5117|0
1625768400000|2021-07-08 18:20:00|5168.2|5118.2|5165.8|5115.8|5169.5|5119.5|5165.8|5115.8|0
1625768700000|2021-07-08 18:25:00|5165.5|5115.5|5166.4|5116.4|5167.7|5117.7|5164.4|5114.4|0
1625769000000|2021-07-08 18:30:00|5166.3|5116.3|5166.7|5116.7|5167.1|5117.1|5163.9|5113.9|0
1625769300000|2021-07-08 18:35:00|5166.6|5116.6|5164.8|5114.8|5167.3|5117.3|5163.9|5113.9|0
1625769600000|2021-07-08 18:40:00|5165|5115|5164.6|5114.6|5165.9|5115.9|5163.9|5113.9|0
1625769900000|2021-07-08 18:45:00|5165.2|5115.2|5161.9|5111.9|5165.2|5115.2|5161.9|5111.9|0
1625770200000|2021-07-08 18:50:00|5162|5112|5161.3|5111.3|5163.9|5113.9|5160.7|5110.7|0
1625770500000|2021-07-08 18:55:00|5161.1|5111.1|5165.2|5115.2|5167.2|5117.2|5160.7|5110.7|0
1625770800000|2021-07-08 19:00:00|5165.1|5115.1|5167.1|5117.1|5169.1|5119.1|5164.8|5114.8|0
1625771100000|2021-07-08 19:05:00|5167.2|5117.2|5165.2|5115.2|5168.4|5118.4|5164|5114|0
1625771400000|2021-07-08 19:10:00|5165.5|5115.5|5163.2|5113.2|5166.5|5116.5|5162.6|5112.6|0
1625771700000|2021-07-08 19:15:00|5163.1|5113.1|5163.2|5113.2|5163.2|5113.2|5160.5|5110.5|0
1625772000000|2021-07-08 19:20:00|5163.3|5113.3|5166.7|5116.7|5168.3|5118.3|5161.9|5111.9|0
1625772300000|2021-07-08 19:25:00|5166.6|5116.6|5167|5117|5168.3|5118.3|5164.1|5114.1|0
1625772600000|2021-07-08 19:30:00|5167.2|5117.2|5168.3|5118.3|5170.2|5120.2|5165.7|5115.7|0
1625772900000|2021-07-08 19:35:00|5168.5|5118.5|5172.1|5122.1|5173.4|5123.4|5167.6|5117.6|0
1625773200000|2021-07-08 19:40:00|5172|5122|5167.5|5117.5|5172|5122|5165.5|5115.5|0
1625773500000|2021-07-08 19:45:00|5167.4|5117.4|5161.1|5111.1|5168.1|5118.1|5161.1|5111.1|0
1625773800000|2021-07-08 19:50:00|5161|5111|5165.1|5115.1|5167.3|5117.3|5158.1|5108.1|0
1625774100000|2021-07-08 19:55:00|5165.4|5115.4|5174.1|5124.1|5174.3|5124.3|5165.1|5115.1|0
1625774400000|2021-07-08 20:00:00|5174.2|5124.2|5173.6|5123.6|5177.9|5127.9|5173.4|5123.4|0
1625774700000|2021-07-08 20:05:00|5173.7|5123.7|5170.7|5120.7|5174.1|5124.1|5169|5119|0
1625775000000|2021-07-08 20:10:00|5170.6|5120.6|5170.4|5120.4|5170.9|5120.9|5168.7|5118.7|0
1625775300000|2021-07-08 20:15:00|5170.1|5120.1|5169.9|5119.9|5170.4|5120.4|5169.3|5119.3|0
1625775600000|2021-07-08 20:20:00|5170|5120|5170.9|5120.9|5170.9|5120.9|5169.9|5119.9|0
1625775900000|2021-07-08 20:25:00|5170.8|5120.8|5172.2|5122.2|5172.2|5122.2|5170.7|5120.7|0
1625776200000|2021-07-08 20:30:00|5172|5122|5172.5|5122.5|5172.5|5122.5|5172|5122|0
1625776500000|2021-07-08 20:35:00|5172.3|5122.3|5171.7|5121.7|5172.7|5122.7|5171.2|5121.2|0
1625776800000|2021-07-08 20:40:00|5171.8|5121.8|5172.7|5122.7|5173.1|5123.1|5171.8|5121.8|0
1625777100000|2021-07-08 20:45:00|5172.8|5122.8|5172|5122|5173.1|5123.1|5172|5122|0
1625777400000|2021-07-08 20:50:00|5172.2|5122.2|5171.7|5121.7|5172.7|5122.7|5171.7|5121.7|0
1625777700000|2021-07-08 20:55:00|5171.8|5121.8|5171.8|5121.8|5173.1|5123.1|5171.8|5121.8|0
1625778000000|2021-07-08 21:00:00|5172.2|5122.2|5171.8|5121.8|5172.2|5122.2|5171.7|5121.7|0
1625778300000|2021-07-08 21:05:00|5171.7|5121.7|5171.7|5121.7|5171.8|5121.8|5171.6|5121.6|0
1625778600000|2021-07-08 21:10:00|5171.8|5121.8|5171.7|5121.7|5171.9|5121.9|5171.5|5121.5|0
1625778900000|2021-07-08 21:15:00|5171.9|5121.9|5171.9|5121.9|5171.9|5121.9|5171.7|5121.7|0
1625779200000|2021-07-08 21:20:00|5172.1|5122.1|5172.2|5122.2|5172.2|5122.2|5172.1|5122.1|0
1625779500000|2021-07-08 21:25:00|5172.1|5122.1|5172.1|5122.1|5172.1|5122.1|5172.1|5122.1|0
1625779800000|2021-07-08 21:30:00|5171.9|5121.9|5171.8|5121.8|5172.1|5122.1|5171.8|5121.8|0
1625780100000|2021-07-08 21:35:00|5171.9|5121.9|5172.1|5122.1|5172.1|5122.1|5171.9|5121.9|0
1625780400000|2021-07-08 21:40:00|5172.2|5122.2|5172.1|5122.1|5172.2|5122.2|5172.1|5122.1|0
1625780700000|2021-07-08 21:45:00|5171.9|5121.9|5171.8|5121.8|5172.1|5122.1|5171.8|5121.8|0
1625781000000|2021-07-08 21:50:00|5172.1|5122.1|5172.2|5122.2|5172.2|5122.2|5172.1|5122.1|0
1625781300000|2021-07-08 21:55:00|5172.1|5122.1|5172.1|5122.1|5172.3|5122.3|5171.9|5121.9|0
1625781600000|2021-07-08 22:00:00|5172.3|5122.3|5171.2|5121.2|5172.6|5122.6|5170.7|5120.7|0
1625781900000|2021-07-08 22:05:00|5171.3|5121.3|5172.5|5122.5|5172.5|5122.5|5170.7|5120.7|0
1625782200000|2021-07-08 22:10:00|5172.3|5122.3|5172|5122|5172.5|5122.5|5172|5122|0
1625782500000|2021-07-08 22:15:00|5172.1|5122.1|5172.5|5122.5|5172.5|5122.5|5172.1|5122.1|0
1625782800000|2021-07-08 22:20:00|5172.7|5122.7|5174.1|5124.1|5174.1|5124.1|5172.7|5122.7|0
1625783100000|2021-07-08 22:25:00|5173.9|5123.9|5174.1|5124.1|5174.1|5124.1|5173.9|5123.9|0
1625783400000|2021-07-08 22:30:00|5174|5124|5172.2|5122.2|5174|5124|5172.2|5122.2|0
1625783700000|2021-07-08 22:35:00|5172|5122|5170.4|5120.4|5172|5122|5169.9|5119.9|0
1625784000000|2021-07-08 22:40:00|5170.3|5120.3|5169.3|5119.3|5170.4|5120.4|5169.3|5119.3|0
1625784300000|2021-07-08 22:45:00|5169.5|5119.5|5169.3|5119.3|5170.1|5120.1|5169|5119|0
1625784600000|2021-07-08 22:50:00|5169.4|5119.4|5170.4|5120.4|5170.4|5120.4|5169.3|5119.3|0
1625784900000|2021-07-08 22:55:00|5170.5|5120.5|5170.1|5120.1|5170.9|5120.9|5169.9|5119.9|0
1625785200000|2021-07-08 23:00:00|5170|5120|5170.1|5120.1|5170.1|5120.1|5169.5|5119.5|0
1625785500000|2021-07-08 23:05:00|5169.9|5119.9|5170.4|5120.4|5170.4|5120.4|5169.9|5119.9|0
1625785800000|2021-07-08 23:10:00|5170.1|5120.1|5170.4|5120.4|5170.7|5120.7|5169.6|5119.6|0
1625786100000|2021-07-08 23:15:00|5170.7|5120.7|5171.4|5121.4|5171.4|5121.4|5170.4|5120.4|0
1625786400000|2021-07-08 23:20:00|5171.3|5121.3|5172|5122|5172.5|5122.5|5171.3|5121.3|0
1625786700000|2021-07-08 23:25:00|5171.9|5121.9|5172.7|5122.7|5173.1|5123.1|5171.7|5121.7|0
1625787000000|2021-07-08 23:30:00|5172.8|5122.8|5171.7|5121.7|5173.1|5123.1|5171.4|5121.4|0
1625787300000|2021-07-08 23:35:00|5171.6|5121.6|5173.9|5123.9|5173.9|5123.9|5171.4|5121.4|0
1625787600000|2021-07-08 23:40:00|5173.8|5123.8|5173.9|5123.9|5174|5124|5172.2|5122.2|0
1625787900000|2021-07-08 23:45:00|5174|5124|5173.6|5123.6|5174.4|5124.4|5172.7|5122.7|0
1625788200000|2021-07-08 23:50:00|5173.7|5123.7|5171.7|5121.7|5174.1|5124.1|5171.4|5121.4|0
1625788500000|2021-07-08 23:55:00|5171.4|5121.4|5169.9|5119.9|5171.4|5121.4|5169|5119|0
1625788800000|2021-07-09 00:00:00|5170.1|5120.1|5172.5|5122.5|5173.5|5123.5|5168.3|5118.3|0
1625789100000|2021-07-09 00:05:00|5173|5123|5176.2|5126.2|5176.2|5126.2|5172.7|5122.7|0
1625789400000|2021-07-09 00:10:00|5175.9|5125.9|5174|5124|5176.2|5126.2|5174|5124|0
1625789700000|2021-07-09 00:15:00|5173.8|5123.8|5175.7|5125.7|5178.2|5128.2|5172.6|5122.6|0
1625790000000|2021-07-09 00:20:00|5175.6|5125.6|5170|5120|5175.7|5125.7|5168.8|5118.8|0
1625790300000|2021-07-09 00:25:00|5170.4|5120.4|5175|5125|5175|5125|5169.4|5119.4|0
1625790600000|2021-07-09 00:30:00|5174.8|5124.8|5170.6|5120.6|5174.8|5124.8|5169.9|5119.9|0
1625790900000|2021-07-09 00:35:00|5170.4|5120.4|5166.8|5116.8|5170.4|5120.4|5165.5|5115.5|0
1625791200000|2021-07-09 00:40:00|5167.1|5117.1|5166.8|5116.8|5168.1|5118.1|5165.6|5115.6|0
1625791500000|2021-07-09 00:45:00|5166.7|5116.7|5163.3|5113.3|5166.8|5116.8|5163.1|5113.1|0
1625791800000|2021-07-09 00:50:00|5163.4|5113.4|5165|5115|5166.8|5116.8|5163|5113|0
1625792100000|2021-07-09 00:55:00|5165.2|5115.2|5160.6|5110.6|5166.2|5116.2|5160.5|5110.5|0
1625792400000|2021-07-09 01:00:00|5160.4|5110.4|5161.2|5111.2|5162.4|5112.4|5159.3|5109.3|0
1625792700000|2021-07-09 01:05:00|5161.1|5111.1|5161.1|5111.1|5161.1|5111.1|5158.6|5108.6|0
1625793000000|2021-07-09 01:10:00|5161|5111|5159.9|5109.9|5162|5112|5159.9|5109.9|0
1625793300000|2021-07-09 01:15:00|5159.7|5109.7|5157.4|5107.4|5159.9|5109.9|5155.5|5105.5|0
1625793600000|2021-07-09 01:20:00|5157.5|5107.5|5158.6|5108.6|5158.6|5108.6|5156.7|5106.7|0
1625793900000|2021-07-09 01:25:00|5158.5|5108.5|5162.3|5112.3|5162.3|5112.3|5157.3|5107.3|0
1625794200000|2021-07-09 01:30:00|5162|5112|5164.2|5114.2|5164.2|5114.2|5160.4|5110.4|0
1625794500000|2021-07-09 01:35:00|5164|5114|5158|5108|5164|5114|5157.3|5107.3|0
1625794800000|2021-07-09 01:40:00|5157.9|5107.9|5155.4|5105.4|5157.9|5107.9|5155.4|5105.4|0
1625795100000|2021-07-09 01:45:00|5155.7|5105.7|5156|5106|5157.3|5107.3|5155.4|5105.4|0
1625795400000|2021-07-09 01:50:00|5155.4|5105.4|5155.3|5105.3|5157.2|5107.2|5155.3|5105.3|0
1625795700000|2021-07-09 01:55:00|5155.5|5105.5|5153.4|5103.4|5155.9|5105.9|5152.8|5102.8|0
1625796000000|2021-07-09 02:00:00|5153.5|5103.5|5149|5099|5153.7|5103.7|5149|5099|0
1625796300000|2021-07-09 02:05:00|5148.8|5098.8|5147.8|5097.8|5149|5099|5146.2|5096.2|0
1625796600000|2021-07-09 02:10:00|5147.6|5097.6|5151.5|5101.5|5151.5|5101.5|5145.9|5095.9|0
1625796900000|2021-07-09 02:15:00|5151.6|5101.6|5153.7|5103.7|5154|5104|5150.3|5100.3|0
1625797200000|2021-07-09 02:20:00|5153.6|5103.6|5152.1|5102.1|5153.6|5103.6|5151.8|5101.8|0
1625797500000|2021-07-09 02:25:00|5152.4|5102.4|5150.9|5100.9|5153.4|5103.4|5149.6|5099.6|0
1625797800000|2021-07-09 02:30:00|5150.8|5100.8|5159|5109|5159.6|5109.6|5150.3|5100.3|0
1625798100000|2021-07-09 02:35:00|5158.9|5108.9|5160.9|5110.9|5160.9|5110.9|5158.4|5108.4|0
1625798400000|2021-07-09 02:40:00|5160.8|5110.8|5162.8|5112.8|5163.4|5113.4|5160.3|5110.3|0
1625798700000|2021-07-09 02:45:00|5162.9|5112.9|5163.1|5113.1|5163.5|5113.5|5160.3|5110.3|0
1625799000000|2021-07-09 02:50:00|5163|5113|5163.4|5113.4|5164.7|5114.7|5162.8|5112.8|0
1625799300000|2021-07-09 02:55:00|5164|5114|5163.4|5113.4|5164.3|5114.3|5162.2|5112.2|0
1625799600000|2021-07-09 03:00:00|5163.5|5113.5|5164.3|5114.3|5164.9|5114.9|5162.5|5112.5|0
1625799900000|2021-07-09 03:05:00|5164.4|5114.4|5169.8|5119.8|5169.8|5119.8|5164.4|5114.4|0
1625800200000|2021-07-09 03:10:00|5169.9|5119.9|5170.6|5120.6|5171.6|5121.6|5169.1|5119.1|0
1625800500000|2021-07-09 03:15:00|5170.7|5120.7|5168.5|5118.5|5171|5121|5168.5|5118.5|0
1625800800000|2021-07-09 03:20:00|5168.4|5118.4|5168.5|5118.5|5169.4|5119.4|5167.8|5117.8|0
1625801100000|2021-07-09 03:25:00|5168.9|5118.9|5169.3|5119.3|5171.6|5121.6|5168.5|5118.5|0
1625801400000|2021-07-09 03:30:00|5169.1|5119.1|5170.6|5120.6|5171.3|5121.3|5168.5|5118.5|0
1625801700000|2021-07-09 03:35:00|5171|5121|5171.6|5121.6|5172.5|5122.5|5169.1|5119.1|0
1625802000000|2021-07-09 03:40:00|5171.5|5121.5|5170.9|5120.9|5172.3|5122.3|5168.5|5118.5|0
1625802300000|2021-07-09 03:45:00|5171|5121|5169|5119|5171.2|5121.2|5168.4|5118.4|0
1625802600000|2021-07-09 03:50:00|5168.9|5118.9|5168|5118|5168.9|5118.9|5166.8|5116.8|0
1625802900000|2021-07-09 03:55:00|5167.9|5117.9|5166.7|5116.7|5169|5119|5166.7|5116.7|0
1625803200000|2021-07-09 04:00:00|5166.9|5116.9|5168.4|5118.4|5169.6|5119.6|5166.9|5116.9|0
1625803500000|2021-07-09 04:05:00|5168.5|5118.5|5169|5119|5169|5119|5167.8|5117.8|0
1625803800000|2021-07-09 04:10:00|5169.1|5119.1|5170.8|5120.8|5172.1|5122.1|5169.1|5119.1|0
1625804100000|2021-07-09 04:15:00|5170.9|5120.9|5166.4|5116.4|5170.9|5120.9|5165.8|5115.8|0
1625804400000|2021-07-09 04:20:00|5165.8|5115.8|5168.3|5118.3|5168.3|5118.3|5165.8|5115.8|0
1625804700000|2021-07-09 04:25:00|5168.2|5118.2|5168.3|5118.3|5168.3|5118.3|5167|5117|0
1625805000000|2021-07-09 04:30:00|5167.7|5117.7|5167.7|5117.7|5168.3|5118.3|5167|5117|0
1625805300000|2021-07-09 04:35:00|5167.6|5117.6|5166.1|5116.1|5167.6|5117.6|5165.2|5115.2|0
1625805600000|2021-07-09 04:40:00|5166.2|5116.2|5165.5|5115.5|5166.7|5116.7|5165.5|5115.5|0
1625805900000|2021-07-09 04:45:00|5165.6|5115.6|5165.8|5115.8|5166.1|5116.1|5164.6|5114.6|0
1625806200000|2021-07-09 04:50:00|5166|5116|5172.7|5122.7|5174.6|5124.6|5166|5116|0
1625806500000|2021-07-09 04:55:00|5173|5123|5176.4|5126.4|5177.7|5127.7|5173|5123|0
1625806800000|2021-07-09 05:00:00|5176.5|5126.5|5180.4|5130.4|5180.8|5130.8|5175.8|5125.8|0
1625807100000|2021-07-09 05:05:00|5180.8|5130.8|5184.5|5134.5|5185.2|5135.2|5180.2|5130.2|0
1625807400000|2021-07-09 05:10:00|5184.8|5134.8|5182.7|5132.7|5188.6|5138.6|5182.7|5132.7|0
1625807700000|2021-07-09 05:15:00|5182.9|5132.9|5183.4|5133.4|5185.2|5135.2|5181.5|5131.5|0
1625808000000|2021-07-09 05:20:00|5183.2|5133.2|5182.7|5132.7|5185.5|5135.5|5181.5|5131.5|0
1625808300000|2021-07-09 05:25:00|5182.6|5132.6|5180.8|5130.8|5183.3|5133.3|5180.8|5130.8|0
1625808600000|2021-07-09 05:30:00|5180.7|5130.7|5181.1|5131.1|5182.7|5132.7|5178.3|5128.3|0
1625808900000|2021-07-09 05:35:00|5181.2|5131.2|5180.2|5130.2|5181.4|5131.4|5178.9|5128.9|0
1625809200000|2021-07-09 05:40:00|5180.1|5130.1|5183.9|5133.9|5183.9|5133.9|5179.6|5129.6|0
1625809500000|2021-07-09 05:45:00|5184|5134|5185.4|5135.4|5186.4|5136.4|5182.6|5132.6|0
1625809800000|2021-07-09 05:50:00|5185.6|5135.6|5185.4|5135.4|5185.8|5135.8|5183.2|5133.2|0
1625810100000|2021-07-09 05:55:00|5185.3|5135.3|5186.4|5136.4|5188.6|5138.6|5183.5|5133.5|0
1625810400000|2021-07-09 06:00:00|5186.6|5136.6|5188.5|5138.5|5188.9|5138.9|5185.1|5135.1|0
1625810700000|2021-07-09 06:05:00|5188.7|5138.7|5188.9|5138.9|5194.7|5144.7|5188.3|5138.3|0
1625811000000|2021-07-09 06:10:00|5189.2|5139.2|5193.3|5143.3|5193.3|5143.3|5188.9|5138.9|0
1625811300000|2021-07-09 06:15:00|5193.1|5143.1|5194.6|5144.6|5196.7|5146.7|5192.3|5142.3|0
1625811600000|2021-07-09 06:20:00|5194.3|5144.3|5194.3|5144.3|5197.1|5147.1|5194|5144|0
1625811900000|2021-07-09 06:25:00|5194.1|5144.1|5195.2|5145.2|5197.1|5147.1|5192.7|5142.7|0
1625812200000|2021-07-09 06:30:00|5195.1|5145.1|5195.3|5145.3|5195.8|5145.8|5192.2|5142.2|0
1625812500000|2021-07-09 06:35:00|5195.5|5145.5|5198.4|5148.4|5198.4|5148.4|5195.3|5145.3|0
1625812800000|2021-07-09 06:40:00|5198.3|5148.3|5199|5149|5200.2|5150.2|5197.7|5147.7|0
1625813100000|2021-07-09 06:45:00|5198.7|5148.7|5196.7|5146.7|5199.6|5149.6|5195.8|5145.8|0
1625813400000|2021-07-09 06:50:00|5197.1|5147.1|5195.8|5145.8|5199.5|5149.5|5194.6|5144.6|0
1625813700000|2021-07-09 06:55:00|5196.1|5146.1|5192.7|5142.7|5198.3|5148.3|5192.1|5142.1|0
1625814000000|2021-07-09 07:00:00|5192.5|5142.5|5202.7|5152.7|5205.8|5155.8|5192.1|5142.1|0
1625814300000|2021-07-09 07:05:00|5202.4|5152.4|5160.2|5140.2|5210.2|5160.2|5155|5135|0
1625814600000|2021-07-09 07:10:00|5160.1|5140.1|5155.6|5135.6|5161.6|5141.6|5154|5134|0
1625814900000|2021-07-09 07:15:00|5154.8|5134.8|5151.1|5131.1|5154.8|5134.8|5151|5131|0
1625815200000|2021-07-09 07:20:00|5151.3|5131.3|5153.7|5133.7|5155.7|5135.7|5150|5130|0
1625815500000|2021-07-09 07:25:00|5153.4|5133.4|5145.6|5125.6|5154.8|5134.8|5145.6|5125.6|0
1625815800000|2021-07-09 07:30:00|5145.2|5125.2|5148.2|5128.2|5150.1|5130.1|5143.8|5123.8|0
1625816100000|2021-07-09 07:35:00|5148.5|5128.5|5156.8|5136.8|5157.1|5137.1|5147.9|5127.9|0
1625816400000|2021-07-09 07:40:00|5157|5137|5155.3|5135.3|5160.1|5140.1|5153|5133|0
1625816700000|2021-07-09 07:45:00|5155.7|5135.7|5157.2|5137.2|5158.4|5138.4|5153|5133|0
1625817000000|2021-07-09 07:50:00|5156.8|5136.8|5156|5136|5158.4|5138.4|5153.9|5133.9|0
1625817300000|2021-07-09 07:55:00|5156.1|5136.1|5154.4|5134.4|5160.7|5140.7|5153.2|5133.2|0
1625817600000|2021-07-09 08:00:00|5154.5|5134.5|5154.8|5134.8|5159.9|5139.9|5152.9|5132.9|0
1625817900000|2021-07-09 08:05:00|5154.9|5134.9|5155|5135|5158.5|5138.5|5154.3|5134.3|0
1625818200000|2021-07-09 08:10:00|5155.2|5135.2|5155.4|5135.4|5157.9|5137.9|5154.3|5134.3|0
1625818500000|2021-07-09 08:15:00|5155.2|5135.2|5155|5135|5157.2|5137.2|5154.6|5134.6|0
1625818800000|2021-07-09 08:20:00|5155.1|5135.1|5159.3|5139.3|5160.1|5140.1|5154.6|5134.6|0
1625819100000|2021-07-09 08:25:00|5158.9|5138.9|5154.7|5134.7|5159.7|5139.7|5154.7|5134.7|0
1625819400000|2021-07-09 08:30:00|5154.6|5134.6|5165.7|5145.7|5165.7|5145.7|5154.6|5134.6|0
1625819700000|2021-07-09 08:35:00|5165.9|5145.9|5167|5147|5168.6|5148.6|5165.9|5145.9|0
1625820000000|2021-07-09 08:40:00|5167.1|5147.1|5169.6|5149.6|5169.9|5149.9|5166.2|5146.2|0
1625820300000|2021-07-09 08:45:00|5169.7|5149.7|5175.8|5155.8|5175.8|5155.8|5169.4|5149.4|0
1625820600000|2021-07-09 08:50:00|5176.1|5156.1|5177.8|5157.8|5179|5159|5175.9|5155.9|0
1625820900000|2021-07-09 08:55:00|5178|5158|5178.4|5158.4|5179.6|5159.6|5176.1|5156.1|0
1625821200000|2021-07-09 09:00:00|5178.6|5158.6|5181.3|5161.3|5181.6|5161.6|5178.6|5158.6|0
1625821500000|2021-07-09 09:05:00|5181.2|5161.2|5181.6|5161.6|5182.3|5162.3|5180.6|5160.6|0
1625821800000|2021-07-09 09:10:00|5182|5162|5180.5|5160.5|5183.8|5163.8|5178.3|5158.3|0
1625822100000|2021-07-09 09:15:00|5180.6|5160.6|5185.6|5165.6|5186.7|5166.7|5180.6|5160.6|0
1625822400000|2021-07-09 09:20:00|5185.7|5165.7|5186|5166|5188|5168|5184.2|5164.2|0
1625822700000|2021-07-09 09:25:00|5185.8|5165.8|5183.6|5163.6|5186.5|5166.5|5183.6|5163.6|0
1625823000000|2021-07-09 09:30:00|5183.7|5163.7|5186.3|5166.3|5188.7|5168.7|5183.7|5163.7|0
1625823300000|2021-07-09 09:35:00|5186.4|5166.4|5181.1|5161.1|5186.5|5166.5|5181.1|5161.1|0
1625823600000|2021-07-09 09:40:00|5181.3|5161.3|5180.8|5160.8|5184.3|5164.3|5179.8|5159.8|0
1625823900000|2021-07-09 09:45:00|5181|5161|5179.8|5159.8|5181.1|5161.1|5179.2|5159.2|0
1625824200000|2021-07-09 09:50:00|5179.6|5159.6|5180.4|5160.4|5180.6|5160.6|5177.7|5157.7|0
1625824500000|2021-07-09 09:55:00|5180.3|5160.3|5175.1|5155.1|5180.5|5160.5|5175|5155|0
1625824800000|2021-07-09 10:00:00|5174.9|5154.9|5174.8|5154.8|5175.8|5155.8|5172.3|5152.3|0
1625825100000|2021-07-09 10:05:00|5174.4|5154.4|5176.9|5156.9|5178.3|5158.3|5174.2|5154.2|0
1625825400000|2021-07-09 10:10:00|5176.8|5156.8|5176|5156|5176.9|5156.9|5174.9|5154.9|0
1625825700000|2021-07-09 10:15:00|5176.3|5156.3|5181.7|5161.7|5182|5162|5176.2|5156.2|0
1625826000000|2021-07-09 10:20:00|5181.5|5161.5|5182.4|5162.4|5183.5|5163.5|5181.3|5161.3|0
1625826300000|2021-07-09 10:25:00|5182.5|5162.5|5179.4|5159.4|5182.5|5162.5|5179.3|5159.3|0
1625826600000|2021-07-09 10:30:00|5179.2|5159.2|5182.5|5162.5|5182.6|5162.6|5178.9|5158.9|0
1625826900000|2021-07-09 10:35:00|5182|5162|5180.2|5160.2|5183.5|5163.5|5179.4|5159.4|0
1625827200000|2021-07-09 10:40:00|5180.3|5160.3|5178.1|5158.1|5180.6|5160.6|5177.9|5157.9|0
1625827500000|2021-07-09 10:45:00|5178|5158|5176.8|5156.8|5178.1|5158.1|5175.9|5155.9|0
1625827800000|2021-07-09 10:50:00|5176.9|5156.9|5176.6|5156.6|5181.6|5161.6|5176.6|5156.6|0
1625828100000|2021-07-09 10:55:00|5176.5|5156.5|5174.8|5154.8|5176.9|5156.9|5173.8|5153.8|0
1625828400000|2021-07-09 11:00:00|5174.9|5154.9|5175.9|5155.9|5176.6|5156.6|5174.9|5154.9|0
1625828700000|2021-07-09 11:05:00|5176.1|5156.1|5177.4|5157.4|5178.7|5158.7|5175.8|5155.8|0
1625829000000|2021-07-09 11:10:00|5177.5|5157.5|5176.4|5156.4|5177.9|5157.9|5176.1|5156.1|0
1625829300000|2021-07-09 11:15:00|5175.9|5155.9|5176.7|5156.7|5176.7|5156.7|5175.7|5155.7|0
1625829600000|2021-07-09 11:20:00|5176.6|5156.6|5178.2|5158.2|5178.2|5158.2|5176.6|5156.6|0
1625829900000|2021-07-09 11:25:00|5178.3|5158.3|5177|5157|5178.4|5158.4|5177|5157|0
1625830200000|2021-07-09 11:30:00|5176.6|5156.6|5176.3|5156.3|5176.8|5156.8|5172.6|5152.6|0
1625830500000|2021-07-09 11:35:00|5176.1|5156.1|5175.6|5155.6|5176.2|5156.2|5174.1|5154.1|0
1625830800000|2021-07-09 11:40:00|5175.5|5155.5|5175.5|5155.5|5176.5|5156.5|5174.5|5154.5|0
1625831100000|2021-07-09 11:45:00|5175.2|5155.2|5171.9|5151.9|5175.7|5155.7|5171.9|5151.9|0
1625831400000|2021-07-09 11:50:00|5171.8|5151.8|5173.1|5153.1|5173.1|5153.1|5171.1|5151.1|0
1625831700000|2021-07-09 11:55:00|5173.2|5153.2|5173.8|5153.8|5174.6|5154.6|5173.2|5153.2|0
1625832000000|2021-07-09 12:00:00|5173.9|5153.9|5167|5147|5173.9|5153.9|5164.9|5144.9|0
1625832300000|2021-07-09 12:05:00|5167.1|5147.1|5167.5|5147.5|5168.7|5148.7|5165.1|5145.1|0
1625832600000|2021-07-09 12:10:00|5168.1|5148.1|5166.5|5146.5|5169.7|5149.7|5166.5|5146.5|0
1625832900000|2021-07-09 12:15:00|5166.2|5146.2|5163.6|5143.6|5166.8|5146.8|5163.3|5143.3|0
1625833200000|2021-07-09 12:20:00|5163.8|5143.8|5169.3|5149.3|5169.5|5149.5|5163.7|5143.7|0
1625833500000|2021-07-09 12:25:00|5169.2|5149.2|5169.9|5149.9|5169.9|5149.9|5168.1|5148.1|0
1625833800000|2021-07-09 12:30:00|5169.7|5149.7|5170.5|5150.5|5170.5|5150.5|5168.6|5148.6|0
1625834100000|2021-07-09 12:35:00|5170.6|5150.6|5173.1|5153.1|5173.5|5153.5|5170.2|5150.2|0
1625834400000|2021-07-09 12:40:00|5173.2|5153.2|5171.9|5151.9|5174|5154|5171.8|5151.8|0
1625834700000|2021-07-09 12:45:00|5171.8|5151.8|5171.6|5151.6|5172.2|5152.2|5170.7|5150.7|0
1625835000000|2021-07-09 12:50:00|5171.8|5151.8|5166.9|5146.9|5171.8|5151.8|5166.9|5146.9|0
1625835300000|2021-07-09 12:55:00|5166.6|5146.6|5164.6|5144.6|5166.6|5146.6|5163.2|5143.2|0
1625835600000|2021-07-09 13:00:00|5164.7|5144.7|5163.8|5143.8|5165.1|5145.1|5163.4|5143.4|0
1625835900000|2021-07-09 13:05:00|5164.3|5144.3|5166.8|5146.8|5167.5|5147.5|5164.3|5144.3|0
1625836200000|2021-07-09 13:10:00|5166.7|5146.7|5166.8|5146.8|5167|5147|5164.4|5144.4|0
1625836500000|2021-07-09 13:15:00|5166.9|5146.9|5168.9|5148.9|5168.9|5148.9|5166.9|5146.9|0
1625836800000|2021-07-09 13:20:00|5168.6|5148.6|5169.3|5149.3|5169.4|5149.4|5166.4|5146.4|0
1625837100000|2021-07-09 13:25:00|5169.5|5149.5|5176.6|5156.6|5176.6|5156.6|5169.3|5149.3|0
1625837400000|2021-07-09 13:30:00|5176.7|5156.7|5172.8|5152.8|5181|5161|5172.4|5152.4|0
1625837700000|2021-07-09 13:35:00|5172.5|5152.5|5176.1|5156.1|5176.5|5156.5|5171.5|5151.5|0
1625838000000|2021-07-09 13:40:00|5176|5156|5175.8|5155.8|5178.9|5158.9|5175.5|5155.5|0
1625838300000|2021-07-09 13:45:00|5175.7|5155.7|5171.5|5151.5|5176.1|5156.1|5170.2|5150.2|0
1625838600000|2021-07-09 13:50:00|5171.6|5151.6|5178|5158|5178.1|5158.1|5171.6|5151.6|0
1625838900000|2021-07-09 13:55:00|5178.1|5158.1|5177.6|5157.6|5180.1|5160.1|5177.2|5157.2|0
1625839200000|2021-07-09 14:00:00|5178.3|5158.3|5180.4|5160.4|5181.3|5161.3|5178.3|5158.3|0
1625839500000|2021-07-09 14:05:00|5180.2|5160.2|5185.8|5165.8|5186.9|5166.9|5180.1|5160.1|0
1625839800000|2021-07-09 14:10:00|5185.9|5165.9|5186.3|5166.3|5186.4|5166.4|5184.1|5164.1|0
1625840100000|2021-07-09 14:15:00|5186.2|5166.2|5185.7|5165.7|5189.2|5169.2|5185.1|5165.1|0
1625840400000|2021-07-09 14:20:00|5185.8|5165.8|5189.5|5169.5|5190.6|5170.6|5185.8|5165.8|0
1625840700000|2021-07-09 14:25:00|5189.6|5169.6|5184.1|5164.1|5189.8|5169.8|5183.9|5163.9|0
1625841000000|2021-07-09 14:30:00|5184.3|5164.3|5182.8|5162.8|5184.6|5164.6|5182.5|5162.5|0
1625841300000|2021-07-09 14:35:00|5182.6|5162.6|5185.3|5165.3|5185.7|5165.7|5181.6|5161.6|0
1625841600000|2021-07-09 14:40:00|5185.4|5165.4|5184.7|5164.7|5185.4|5165.4|5183.5|5163.5|0
1625841900000|2021-07-09 14:45:00|5184.8|5164.8|5182.6|5162.6|5185.3|5165.3|5182.5|5162.5|0
1625842200000|2021-07-09 14:50:00|5182.5|5162.5|5181.3|5161.3|5183.7|5163.7|5181.3|5161.3|0
1625842500000|2021-07-09 14:55:00|5181.5|5161.5|5185.7|5165.7|5185.7|5165.7|5180.9|5160.9|0
1625842800000|2021-07-09 15:00:00|5185.4|5165.4|5182.4|5162.4|5185.6|5165.6|5182.3|5162.3|0
1625843100000|2021-07-09 15:05:00|5182.6|5162.6|5182.3|5162.3|5183|5163|5181.6|5161.6|0
1625843400000|2021-07-09 15:10:00|5182.4|5162.4|5180|5160|5183|5163|5179.4|5159.4|0
1625843700000|2021-07-09 15:15:00|5180.1|5160.1|5175.9|5155.9|5180.3|5160.3|5175.8|5155.8|0
1625844000000|2021-07-09 15:20:00|5176.4|5156.4|5177.6|5157.6|5178.4|5158.4|5175.8|5155.8|0
1625844300000|2021-07-09 15:25:00|5177.8|5157.8|5178.3|5158.3|5178.9|5158.9|5176.6|5156.6|0
1625844600000|2021-07-09 15:30:00|5192.5|5142.5|5199.8|5149.8|5200.6|5150.6|5191.9|5141.9|0
1625844900000|2021-07-09 15:35:00|5199.6|5149.6|5201.1|5151.1|5201.7|5151.7|5198.6|5148.6|0
1625845200000|2021-07-09 15:40:00|5200.9|5150.9|5202.9|5152.9|5203|5153|5200.5|5150.5|0
1625845500000|2021-07-09 15:45:00|5203|5153|5202.2|5152.2|5204.2|5154.2|5201.6|5151.6|0
1625845800000|2021-07-09 15:50:00|5202.1|5152.1|5202.8|5152.8|5202.9|5152.9|5201.6|5151.6|0
1625846100000|2021-07-09 15:55:00|5202.7|5152.7|5201.5|5151.5|5203.7|5153.7|5200.5|5150.5|0
1625846400000|2021-07-09 16:00:00|5201.3|5151.3|5200.6|5150.6|5201.6|5151.6|5200.6|5150.6|0
1625846700000|2021-07-09 16:05:00|5200.7|5150.7|5201.6|5151.6|5201.6|5151.6|5200.6|5150.6|0
1625847000000|2021-07-09 16:10:00|5201.5|5151.5|5202.7|5152.7|5202.7|5152.7|5200.9|5150.9|0
1625847300000|2021-07-09 16:15:00|5202.8|5152.8|5202.7|5152.7|5205.2|5155.2|5202.7|5152.7|0
1625847600000|2021-07-09 16:20:00|5202.1|5152.1|5200.8|5150.8|5202.7|5152.7|5200.2|5150.2|0
1625847900000|2021-07-09 16:25:00|5200.6|5150.6|5199.6|5149.6|5200.9|5150.9|5199.6|5149.6|0
1625848200000|2021-07-09 16:30:00|5199.9|5149.9|5199.3|5149.3|5200.2|5150.2|5199|5149|0
1625848500000|2021-07-09 16:35:00|5199.2|5149.2|5199.8|5149.8|5199.8|5149.8|5199.1|5149.1|0
1625848800000|2021-07-09 16:40:00|5199.7|5149.7|5202.5|5152.5|5202.9|5152.9|5199.7|5149.7|0
1625849100000|2021-07-09 16:45:00|5202.4|5152.4|5202.2|5152.2|5204.1|5154.1|5202.2|5152.2|0
1625849400000|2021-07-09 16:50:00|5202.1|5152.1|5201.6|5151.6|5202.2|5152.2|5200.4|5150.4|0
1625849700000|2021-07-09 16:55:00|5201.5|5151.5|5200.9|5150.9|5201.5|5151.5|5200.9|5150.9|0
1625850000000|2021-07-09 17:00:00|5201|5151|5199.8|5149.8|5201|5151|5199.8|5149.8|0
1625850300000|2021-07-09 17:05:00|5199.9|5149.9|5197.8|5147.8|5200.1|5150.1|5197.8|5147.8|0
1625850600000|2021-07-09 17:10:00|5198|5148|5198.4|5148.4|5199.1|5149.1|5197.8|5147.8|0
1625850900000|2021-07-09 17:15:00|5198.5|5148.5|5199.7|5149.7|5199.7|5149.7|5198.4|5148.4|0
1625851200000|2021-07-09 17:20:00|5199.1|5149.1|5199.7|5149.7|5199.7|5149.7|5199.1|5149.1|0
1625851500000|2021-07-09 17:25:00|5200|5150|5199.8|5149.8|5200.3|5150.3|5199.7|5149.7|0
1625851800000|2021-07-09 17:30:00|5200.4|5150.4|5199.1|5149.1|5200.4|5150.4|5199.1|5149.1|0
1625852100000|2021-07-09 17:35:00|5199.2|5149.2|5199.8|5149.8|5199.8|5149.8|5198.5|5148.5|0
1625852400000|2021-07-09 17:40:00|5200|5150|5200.4|5150.4|5200.5|5150.5|5199.8|5149.8|0
1625852700000|2021-07-09 17:45:00|5200.3|5150.3|5199.2|5149.2|5200.4|5150.4|5199.2|5149.2|0
1625853000000|2021-07-09 17:50:00|5199.3|5149.3|5199.8|5149.8|5199.8|5149.8|5199.2|5149.2|0
1625853300000|2021-07-09 17:55:00|5199.6|5149.6|5199.2|5149.2|5199.9|5149.9|5199.2|5149.2|0
1625853600000|2021-07-09 18:00:00|5199.3|5149.3|5199.2|5149.2|5199.9|5149.9|5199.2|5149.2|0
1625853900000|2021-07-09 18:05:00|5199.5|5149.5|5200.5|5150.5|5200.5|5150.5|5199.5|5149.5|0
1625854200000|2021-07-09 18:10:00|5200.2|5150.2|5199.8|5149.8|5200.5|5150.5|5199.8|5149.8|0
1625854500000|2021-07-09 18:15:00|5199.9|5149.9|5201.1|5151.1|5201.1|5151.1|5199.8|5149.8|0
1625854800000|2021-07-09 18:20:00|5200.5|5150.5|5201.2|5151.2|5201.2|5151.2|5200.5|5150.5|0
1625855100000|2021-07-09 18:25:00|5200.9|5150.9|5201.2|5151.2|5201.8|5151.8|5200.6|5150.6|0
1625855400000|2021-07-09 18:30:00|5201.4|5151.4|5201.4|5151.4|5201.8|5151.8|5200.5|5150.5|0
1625855700000|2021-07-09 18:35:00|5201.6|5151.6|5203.1|5153.1|5203.1|5153.1|5201.6|5151.6|0
1625856000000|2021-07-09 18:40:00|5202.8|5152.8|5203.7|5153.7|5203.7|5153.7|5202.4|5152.4|0
1625856300000|2021-07-09 18:45:00|5203.1|5153.1|5203.7|5153.7|5203.7|5153.7|5203.1|5153.1|0
1625856600000|2021-07-09 18:50:00|5203.9|5153.9|5204.3|5154.3|5205|5155|5203.7|5153.7|0
1625856900000|2021-07-09 18:55:00|5204.2|5154.2|5205.6|5155.6|5205.7|5155.7|5203.7|5153.7|0
1625857200000|2021-07-09 19:00:00|5205.4|5155.4|5204.3|5154.3|5205.9|5155.9|5204.3|5154.3|0
1625857500000|2021-07-09 19:05:00|5204.4|5154.4|5205|5155|5205|5155|5204.4|5154.4|0
1625857800000|2021-07-09 19:10:00|5205.1|5155.1|5203.8|5153.8|5205.3|5155.3|5203.8|5153.8|0
1625858100000|2021-07-09 19:15:00|5204.4|5154.4|5205.1|5155.1|5205.7|5155.7|5204.4|5154.4|0
1625858400000|2021-07-09 19:20:00|5204.7|5154.7|5203.1|5153.1|5204.7|5154.7|5202.6|5152.6|0
1625858700000|2021-07-09 19:25:00|5202.9|5152.9|5202|5152|5203.8|5153.8|5202|5152|0
1625859000000|2021-07-09 19:30:00|5202.6|5152.6|5201.4|5151.4|5203.2|5153.2|5201.3|5151.3|0
1625859300000|2021-07-09 19:35:00|5201.5|5151.5|5201.4|5151.4|5202.1|5152.1|5200.8|5150.8|0
1625859600000|2021-07-09 19:40:00|5201.5|5151.5|5200.1|5150.1|5202.1|5152.1|5200.1|5150.1|0
1625859900000|2021-07-09 19:45:00|5200.2|5150.2|5200.8|5150.8|5201.4|5151.4|5200.2|5150.2|0
1625860200000|2021-07-09 19:50:00|5200.9|5150.9|5200.9|5150.9|5201.6|5151.6|5200.3|5150.3|0
1625860500000|2021-07-09 19:55:00|5200.7|5150.7|5201.2|5151.2|5203.5|5153.5|5199.9|5149.9|0
1625860800000|2021-07-09 20:00:00|5201.3|5151.3|5204.5|5154.5|5205.3|5155.3|5201.3|5151.3|0
1625861100000|2021-07-09 20:05:00|5204.3|5154.3|5202.6|5152.6|5204.3|5154.3|5202.3|5152.3|0
1625861400000|2021-07-09 20:10:00|5202.9|5152.9|5203.7|5153.7|5203.7|5153.7|5202.6|5152.6|0
1625861700000|2021-07-09 20:15:00|5203.8|5153.8|5204.5|5154.5|5204.5|5154.5|5203.7|5153.7|0
1625862000000|2021-07-09 20:20:00|5204.8|5154.8|5205.3|5155.3|5205.5|5155.5|5204.6|5154.6|0
1625862300000|2021-07-09 20:25:00|5205.5|5155.5|5205.5|5155.5|5205.5|5155.5|5205.5|5155.5|0
1625862600000|2021-07-09 20:30:00|5205.7|5155.7|5205.5|5155.5|5205.8|5155.8|5204.5|5154.5|0
1625862900000|2021-07-09 20:35:00|5205.4|5155.4|5206.2|5156.2|5206.2|5156.2|5205|5155|0
1625863200000|2021-07-09 20:40:00|5206.1|5156.1|5205.5|5155.5|5206.1|5156.1|5205.5|5155.5|0
1625863500000|2021-07-09 20:45:00|5205.7|5155.7|5205.3|5155.3|5206.2|5156.2|5205|5155|0
1625863800000|2021-07-09 20:50:00|5205.2|5155.2|5205.8|5155.8|5205.8|5155.8|5205|5155|0
1625864100000|2021-07-09 20:55:00|5205.7|5155.7|5206.1|5156.1|5206.5|5156.5|5205.3|5155.3|0
1626040800000|2021-07-11 22:00:00|5208.6|5158.6|5208.4|5158.4|5208.6|5158.6|5207.2|5157.2|0
1626041100000|2021-07-11 22:05:00|5208.6|5158.6|5207.5|5157.5|5208.6|5158.6|5206.7|5156.7|0
1626041400000|2021-07-11 22:10:00|5207.6|5157.6|5207.2|5157.2|5207.8|5157.8|5206.7|5156.7|0
1626041700000|2021-07-11 22:15:00|5207.5|5157.5|5208.6|5158.6|5208.6|5158.6|5207.3|5157.3|0
1626042000000|2021-07-11 22:20:00|5208.9|5158.9|5208.4|5158.4|5209.1|5159.1|5208.4|5158.4|0
1626042300000|2021-07-11 22:25:00|5208.6|5158.6|5208.1|5158.1|5208.6|5158.6|5208.1|5158.1|0
1626042600000|2021-07-11 22:30:00|5207.8|5157.8|5207.5|5157.5|5207.8|5157.8|5207|5157|0
1626042900000|2021-07-11 22:35:00|5207.6|5157.6|5208.1|5158.1|5208.1|5158.1|5207|5157|0
1626043200000|2021-07-11 22:40:00|5208|5158|5207.2|5157.2|5208|5158|5207.2|5157.2|0
1626043500000|2021-07-11 22:45:00|5207.3|5157.3|5207|5157|5207.8|5157.8|5207|5157|0
1626043800000|2021-07-11 22:50:00|5207.1|5157.1|5207.5|5157.5|5207.8|5157.8|5207|5157|0
1626044100000|2021-07-11 22:55:00|5207.6|5157.6|5207|5157|5207.8|5157.8|5206.7|5156.7|0
1626044400000|2021-07-11 23:00:00|5207.2|5157.2|5204.8|5154.8|5207.2|5157.2|5204.8|5154.8|0
1626044700000|2021-07-11 23:05:00|5205|5155|5205.2|5155.2|5205.7|5155.7|5204.8|5154.8|0
1626045000000|2021-07-11 23:10:00|5205|5155|5205.6|5155.6|5205.6|5155.6|5204.5|5154.5|0
1626045300000|2021-07-11 23:15:00|5205.7|5155.7|5205.2|5155.2|5205.7|5155.7|5204.3|5154.3|0
1626045600000|2021-07-11 23:20:00|5205|5155|5204.8|5154.8|5205|5155|5204.5|5154.5|0
1626045900000|2021-07-11 23:25:00|5205.2|5155.2|5206.2|5156.2|5206.2|5156.2|5204.8|5154.8|0
1626046200000|2021-07-11 23:30:00|5206.5|5156.5|5207.2|5157.2|5207.5|5157.5|5206.2|5156.2|0
1626046500000|2021-07-11 23:35:00|5207.1|5157.1|5207.2|5157.2|5207.5|5157.5|5207|5157|0
1626046800000|2021-07-11 23:40:00|5207.3|5157.3|5208.4|5158.4|5208.4|5158.4|5207.2|5157.2|0
1626047100000|2021-07-11 23:45:00|5208.6|5158.6|5209.6|5159.6|5209.6|5159.6|5207.8|5157.8|0
1626047400000|2021-07-11 23:50:00|5209.4|5159.4|5207.8|5157.8|5209.6|5159.6|5207.8|5157.8|0
1626047700000|2021-07-11 23:55:00|5207.9|5157.9|5207.8|5157.8|5209.1|5159.1|5207.8|5157.8|0
1626048000000|2021-07-12 00:00:00|5207.5|5157.5|5205.9|5155.9|5208.6|5158.6|5205.7|5155.7|0
1626048300000|2021-07-12 00:05:00|5206|5156|5204.3|5154.3|5207|5157|5203.8|5153.8|0
1626048600000|2021-07-12 00:10:00|5204.4|5154.4|5205.2|5155.2|5205.7|5155.7|5203.9|5153.9|0
1626048900000|2021-07-12 00:15:00|5204.8|5154.8|5197|5147|5205.2|5155.2|5194.2|5144.2|0
1626049200000|2021-07-12 00:20:00|5196.7|5146.7|5195.1|5145.1|5197|5147|5194.2|5144.2|0
1626049500000|2021-07-12 00:25:00|5194.9|5144.9|5195.8|5145.8|5195.8|5145.8|5193.9|5143.9|0
1626049800000|2021-07-12 00:30:00|5195.9|5145.9|5197|5147|5197.6|5147.6|5195.9|5145.9|0
1626050100000|2021-07-12 00:35:00|5196.9|5146.9|5197|5147|5199.5|5149.5|5196.6|5146.6|0
1626050400000|2021-07-12 00:40:00|5196.6|5146.6|5196.3|5146.3|5197.2|5147.2|5194.7|5144.7|0
1626050700000|2021-07-12 00:45:00|5196.4|5146.4|5198.1|5148.1|5198.7|5148.7|5196.4|5146.4|0
1626051000000|2021-07-12 00:50:00|5198.3|5148.3|5199|5149|5199.4|5149.4|5198.1|5148.1|0
1626051300000|2021-07-12 00:55:00|5198.9|5148.9|5200.6|5150.6|5200.9|5150.9|5198.7|5148.7|0
1626051600000|2021-07-12 01:00:00|5200.7|5150.7|5198.8|5148.8|5201.8|5151.8|5198.1|5148.1|0
1626051900000|2021-07-12 01:05:00|5198.9|5148.9|5199.3|5149.3|5200|5150|5198.7|5148.7|0
1626052200000|2021-07-12 01:10:00|5199.4|5149.4|5199.3|5149.3|5200.6|5150.6|5198.7|5148.7|0
1626052500000|2021-07-12 01:15:00|5199.2|5149.2|5196.8|5146.8|5199.2|5149.2|5195.6|5145.6|0
1626052800000|2021-07-12 01:20:00|5196.6|5146.6|5196.8|5146.8|5197.5|5147.5|5196.2|5146.2|0
1626053100000|2021-07-12 01:25:00|5196.2|5146.2|5196.2|5146.2|5197.1|5147.1|5195.2|5145.2|0
1626053400000|2021-07-12 01:30:00|5196.5|5146.5|5194.3|5144.3|5196.8|5146.8|5194.3|5144.3|0
1626053700000|2021-07-12 01:35:00|5194.6|5144.6|5196.8|5146.8|5196.8|5146.8|5194.6|5144.6|0
1626054000000|2021-07-12 01:40:00|5196.7|5146.7|5195.5|5145.5|5197.4|5147.4|5195.5|5145.5|0
1626054300000|2021-07-12 01:45:00|5195.4|5145.4|5194.2|5144.2|5195.4|5145.4|5194.2|5144.2|0
1626054600000|2021-07-12 01:50:00|5194|5144|5194.3|5144.3|5194.3|5144.3|5193.6|5143.6|0
1626054900000|2021-07-12 01:55:00|5194.5|5144.5|5194.3|5144.3|5195.5|5145.5|5193.6|5143.6|0
1626055200000|2021-07-12 02:00:00|5194.5|5144.5|5196.1|5146.1|5196.1|5146.1|5194.5|5144.5|0
1626055500000|2021-07-12 02:05:00|5195.9|5145.9|5197.3|5147.3|5197.3|5147.3|5194.5|5144.5|0
1626055800000|2021-07-12 02:10:00|5197.6|5147.6|5197.3|5147.3|5197.9|5147.9|5196.7|5146.7|0
1626056100000|2021-07-12 02:15:00|5197.1|5147.1|5197|5147|5197.9|5147.9|5196.7|5146.7|0
1626056400000|2021-07-12 02:20:00|5197.3|5147.3|5197.9|5147.9|5197.9|5147.9|5197|5147|0
1626056700000|2021-07-12 02:25:00|5198.5|5148.5|5197.9|5147.9|5199.8|5149.8|5197.9|5147.9|0
1626057000000|2021-07-12 02:30:00|5198.1|5148.1|5198.5|5148.5|5199.8|5149.8|5197.9|5147.9|0
1626057300000|2021-07-12 02:35:00|5198.4|5148.4|5196|5146|5198.4|5148.4|5196|5146|0
1626057600000|2021-07-12 02:40:00|5196.1|5146.1|5196.6|5146.6|5197.3|5147.3|5196|5146|0
1626057900000|2021-07-12 02:45:00|5196.8|5146.8|5196.9|5146.9|5197.9|5147.9|5196.7|5146.7|0
1626058200000|2021-07-12 02:50:00|5197|5147|5196.6|5146.6|5197.5|5147.5|5196.3|5146.3|0
1626058500000|2021-07-12 02:55:00|5196.8|5146.8|5197.3|5147.3|5197.9|5147.9|5196.3|5146.3|0
1626058800000|2021-07-12 03:00:00|5197.5|5147.5|5197.9|5147.9|5198.5|5148.5|5197.5|5147.5|0
1626059100000|2021-07-12 03:05:00|5198.1|5148.1|5197.2|5147.2|5198.5|5148.5|5196.6|5146.6|0
1626059400000|2021-07-12 03:10:00|5197.1|5147.1|5197.8|5147.8|5197.8|5147.8|5196.9|5146.9|0
1626059700000|2021-07-12 03:15:00|5197.9|5147.9|5196|5146|5197.9|5147.9|5196|5146|0
1626060000000|2021-07-12 03:20:00|5195.9|5145.9|5193.8|5143.8|5196|5146|5193.5|5143.5|0
1626060300000|2021-07-12 03:25:00|5193.7|5143.7|5193.5|5143.5|5194.2|5144.2|5193.5|5143.5|0
1626060600000|2021-07-12 03:30:00|5193.6|5143.6|5193.6|5143.6|5194.2|5144.2|5193.5|5143.5|0
1626060900000|2021-07-12 03:35:00|5193.8|5143.8|5192.9|5142.9|5194.2|5144.2|5192.9|5142.9|0
1626061200000|2021-07-12 03:40:00|5193.1|5143.1|5192.9|5142.9|5193.5|5143.5|5192.9|5142.9|0
1626061500000|2021-07-12 03:45:00|5192.7|5142.7|5192.9|5142.9|5193.2|5143.2|5192.3|5142.3|0
1626061800000|2021-07-12 03:50:00|5192.3|5142.3|5192.3|5142.3|5192.9|5142.9|5192.3|5142.3|0
1626062100000|2021-07-12 03:55:00|5192.6|5142.6|5192.3|5142.3|5192.9|5142.9|5192.3|5142.3|0
1626062400000|2021-07-12 04:00:00|5192.4|5142.4|5192.9|5142.9|5193.5|5143.5|5192.3|5142.3|0
1626062700000|2021-07-12 04:05:00|5192.8|5142.8|5192.6|5142.6|5192.9|5142.9|5192.3|5142.3|0
1626063000000|2021-07-12 04:10:00|5192.7|5142.7|5191.1|5141.1|5192.9|5142.9|5191.1|5141.1|0
1626063300000|2021-07-12 04:15:00|5191.3|5141.3|5191.7|5141.7|5191.7|5141.7|5191.1|5141.1|0
1626063600000|2021-07-12 04:20:00|5191.8|5141.8|5192|5142|5192.3|5142.3|5191.7|5141.7|0
1626063900000|2021-07-12 04:25:00|5192.1|5142.1|5192.9|5142.9|5193.2|5143.2|5192.1|5142.1|0
1626064200000|2021-07-12 04:30:00|5193|5143|5192.9|5142.9|5193.6|5143.6|5192.3|5142.3|0
1626064500000|2021-07-12 04:35:00|5192.8|5142.8|5193|5143|5193.6|5143.6|5192.3|5142.3|0
1626064800000|2021-07-12 04:40:00|5193.2|5143.2|5193.8|5143.8|5194.2|5144.2|5193|5143|0
1626065100000|2021-07-12 04:45:00|5193.7|5143.7|5193.6|5143.6|5194.2|5144.2|5193.2|5143.2|0
1626065400000|2021-07-12 04:50:00|5194.2|5144.2|5194.2|5144.2|5194.2|5144.2|5193.5|5143.5|0
1626065700000|2021-07-12 04:55:00|5194|5144|5194.8|5144.8|5194.8|5144.8|5193.6|5143.6|0
1626066000000|2021-07-12 05:00:00|5194.9|5144.9|5193.6|5143.6|5195.1|5145.1|5193.6|5143.6|0
1626066300000|2021-07-12 05:05:00|5193.5|5143.5|5192.9|5142.9|5193.5|5143.5|5192.9|5142.9|0
1626066600000|2021-07-12 05:10:00|5193.2|5143.2|5193|5143|5194.2|5144.2|5192.9|5142.9|0
1626066900000|2021-07-12 05:15:00|5192.7|5142.7|5191.1|5141.1|5192.7|5142.7|5191.1|5141.1|0
1626067200000|2021-07-12 05:20:00|5191.4|5141.4|5190.2|5140.2|5192.4|5142.4|5189.9|5139.9|0
1626067500000|2021-07-12 05:25:00|5189.9|5139.9|5189.9|5139.9|5189.9|5139.9|5188.6|5138.6|0
1626067800000|2021-07-12 05:30:00|5189.6|5139.6|5190.5|5140.5|5191.1|5141.1|5189.3|5139.3|0
1626068100000|2021-07-12 05:35:00|5190.4|5140.4|5190.5|5140.5|5190.5|5140.5|5189.5|5139.5|0
1626068400000|2021-07-12 05:40:00|5190.4|5140.4|5191.1|5141.1|5191.1|5141.1|5189.3|5139.3|0
1626068700000|2021-07-12 05:45:00|5191.2|5141.2|5191.1|5141.1|5192.3|5142.3|5191.1|5141.1|0
1626069000000|2021-07-12 05:50:00|5191.3|5141.3|5191.4|5141.4|5191.7|5141.7|5190.5|5140.5|0
1626069300000|2021-07-12 05:55:00|5191.5|5141.5|5192|5142|5192.3|5142.3|5191.4|5141.4|0
1626069600000|2021-07-12 06:00:00|5191.9|5141.9|5196|5146|5196.6|5146.6|5191.4|5141.4|0
1626069900000|2021-07-12 06:05:00|5196.5|5146.5|5195.4|5145.4|5198.1|5148.1|5194.8|5144.8|0
1626070200000|2021-07-12 06:10:00|5195.1|5145.1|5194.1|5144.1|5196.6|5146.6|5194.1|5144.1|0
1626070500000|2021-07-12 06:15:00|5194|5144|5195.6|5145.6|5196|5146|5192.3|5142.3|0
1626070800000|2021-07-12 06:20:00|5195.5|5145.5|5197.8|5147.8|5198.4|5148.4|5194.1|5144.1|0
1626071100000|2021-07-12 06:25:00|5197.6|5147.6|5197.3|5147.3|5197.9|5147.9|5196|5146|0
1626071400000|2021-07-12 06:30:00|5197.1|5147.1|5198|5148|5199.8|5149.8|5196.7|5146.7|0
1626071700000|2021-07-12 06:35:00|5198.6|5148.6|5200.4|5150.4|5201|5151|5197.4|5147.4|0
1626072000000|2021-07-12 06:40:00|5200.5|5150.5|5198.6|5148.6|5201.6|5151.6|5197.3|5147.3|0
1626072300000|2021-07-12 06:45:00|5198.8|5148.8|5200.4|5150.4|5201|5151|5197.3|5147.3|0
1626072600000|2021-07-12 06:50:00|5200.6|5150.6|5198.6|5148.6|5203.4|5153.4|5198.6|5148.6|0
1626072900000|2021-07-12 06:55:00|5198.8|5148.8|5198.6|5148.6|5201|5151|5196.7|5146.7|0
1626073200000|2021-07-12 07:00:00|5198.5|5148.5|5205.8|5155.8|5207.6|5157.6|5188.7|5138.7|0
1626073500000|2021-07-12 07:05:00|5206|5156|5197.9|5177.9|5206.4|5185.7|5194|5150.3|0
1626073800000|2021-07-12 07:10:00|5198|5178|5205.6|5185.6|5209.2|5189.2|5198|5178|0
1626074100000|2021-07-12 07:15:00|5205.8|5185.8|5204.7|5184.7|5207.6|5187.6|5199|5179|0
1626074400000|2021-07-12 07:20:00|5204.3|5184.3|5192.7|5172.7|5204.3|5184.3|5191.7|5171.7|0
1626074700000|2021-07-12 07:25:00|5192.6|5172.6|5193.8|5173.8|5194.5|5174.5|5190.8|5170.8|0
1626075000000|2021-07-12 07:30:00|5191.8|5171.8|5188.6|5168.6|5191.8|5171.8|5188.2|5168.2|0
1626075300000|2021-07-12 07:35:00|5188.5|5168.5|5181.2|5161.2|5188.5|5168.5|5181.2|5161.2|0
1626075600000|2021-07-12 07:40:00|5181.1|5161.1|5183.7|5163.7|5186.6|5166.6|5180.5|5160.5|0
1626075900000|2021-07-12 07:45:00|5183.6|5163.6|5181.7|5161.7|5183.6|5163.6|5179.8|5159.8|0
1626076200000|2021-07-12 07:50:00|5181.9|5161.9|5180.2|5160.2|5181.9|5161.9|5178.4|5158.4|0
1626076500000|2021-07-12 07:55:00|5180.3|5160.3|5187.7|5167.7|5188.5|5168.5|5180.2|5160.2|0
1626076800000|2021-07-12 08:00:00|5187.8|5167.8|5192.4|5172.4|5192.4|5172.4|5187.8|5167.8|0
1626077100000|2021-07-12 08:05:00|5192.6|5172.6|5198.5|5178.5|5198.5|5178.5|5191.4|5171.4|0
1626077400000|2021-07-12 08:10:00|5198.4|5178.4|5198.2|5178.2|5201.3|5181.3|5197.2|5177.2|0
1626077700000|2021-07-12 08:15:00|5197.8|5177.8|5202.8|5182.8|5202.9|5182.9|5196.9|5176.9|0
1626078000000|2021-07-12 08:20:00|5203|5183|5200.2|5180.2|5204|5184|5200.2|5180.2|0
1626078300000|2021-07-12 08:25:00|5200.1|5180.1|5198.2|5178.2|5200.7|5180.7|5197.7|5177.7|0
1626078600000|2021-07-12 08:30:00|5198.4|5178.4|5199|5179|5199|5179|5196.1|5176.1|0
1626078900000|2021-07-12 08:35:00|5199.1|5179.1|5197.5|5177.5|5199.6|5179.6|5196.9|5176.9|0
1626079200000|2021-07-12 08:40:00|5197.6|5177.6|5196.7|5176.7|5198|5178|5195.5|5175.5|0
1626079500000|2021-07-12 08:45:00|5196.5|5176.5|5201|5181|5201|5181|5196|5176|0
1626079800000|2021-07-12 08:50:00|5201.1|5181.1|5199.7|5179.7|5201.1|5181.1|5197.5|5177.5|0
1626080100000|2021-07-12 08:55:00|5199.6|5179.6|5200.7|5180.7|5201.2|5181.2|5198.4|5178.4|0
1626080400000|2021-07-12 09:00:00|5200.4|5180.4|5198.5|5178.5|5200.5|5180.5|5197|5177|0
1626080700000|2021-07-12 09:05:00|5198.8|5178.8|5194.5|5174.5|5198.9|5178.9|5194|5174|0
1626081000000|2021-07-12 09:10:00|5194.6|5174.6|5196.1|5176.1|5196.5|5176.5|5193.3|5173.3|0
1626081300000|2021-07-12 09:15:00|5195.9|5175.9|5188|5168|5196|5176|5187.9|5167.9|0
1626081600000|2021-07-12 09:20:00|5187.8|5167.8|5189.2|5169.2|5189.2|5169.2|5184.9|5164.9|0
1626081900000|2021-07-12 09:25:00|5189.1|5169.1|5190|5170|5190|5170|5187.7|5167.7|0
1626082200000|2021-07-12 09:30:00|5189.8|5169.8|5195.8|5175.8|5196.2|5176.2|5189.8|5169.8|0
1626082500000|2021-07-12 09:35:00|5195.3|5175.3|5193.7|5173.7|5195.7|5175.7|5193.3|5173.3|0
1626082800000|2021-07-12 09:40:00|5193.4|5173.4|5190.9|5170.9|5193.6|5173.6|5190.8|5170.8|0
1626083100000|2021-07-12 09:45:00|5190.8|5170.8|5189.8|5169.8|5191.6|5171.6|5189.6|5169.6|0
1626083400000|2021-07-12 09:50:00|5190.4|5170.4|5193.5|5173.5|5193.5|5173.5|5190.4|5170.4|0
1626083700000|2021-07-12 09:55:00|5193.7|5173.7|5187.6|5167.6|5193.7|5173.7|5186.4|5166.4|0
1626084000000|2021-07-12 10:00:00|5187.3|5167.3|5185.6|5165.6|5187.3|5167.3|5185.4|5165.4|0
1626084300000|2021-07-12 10:05:00|5185.5|5165.5|5183|5163|5185.5|5165.5|5183|5163|0
1626084600000|2021-07-12 10:10:00|5182.8|5162.8|5184.2|5164.2|5185.3|5165.3|5180.8|5160.8|0
1626084900000|2021-07-12 10:15:00|5184|5164|5188.4|5168.4|5189.9|5169.9|5184|5164|0
1626085200000|2021-07-12 10:20:00|5187.9|5167.9|5186.4|5166.4|5187.9|5167.9|5184.2|5164.2|0
1626085500000|2021-07-12 10:25:00|5186.5|5166.5|5190.9|5170.9|5192.3|5172.3|5186.1|5166.1|0
1626085800000|2021-07-12 10:30:00|5190.8|5170.8|5197.1|5177.1|5198.3|5178.3|5190.1|5170.1|0
1626086100000|2021-07-12 10:35:00|5197|5177|5194.8|5174.8|5198.5|5178.5|5194.5|5174.5|0
1626086400000|2021-07-12 10:40:00|5194.6|5174.6|5197.2|5177.2|5197.2|5177.2|5194|5174|0
1626086700000|2021-07-12 10:45:00|5197.4|5177.4|5199.9|5179.9|5200|5180|5197.3|5177.3|0
1626087000000|2021-07-12 10:50:00|5199.8|5179.8|5204.9|5184.9|5205.1|5185.1|5199.7|5179.7|0
1626087300000|2021-07-12 10:55:00|5205.2|5185.2|5202.3|5182.3|5205.6|5185.6|5201.7|5181.7|0
1626087600000|2021-07-12 11:00:00|5202.2|5182.2|5210.3|5190.3|5211|5191|5202.1|5182.1|0
1626087900000|2021-07-12 11:05:00|5209.3|5189.3|5210.4|5190.4|5212.3|5192.3|5208.8|5188.8|0
1626088200000|2021-07-12 11:10:00|5210|5190|5208.3|5188.3|5210|5190|5207.1|5187.1|0
1626088500000|2021-07-12 11:15:00|5208.4|5188.4|5208.9|5188.9|5209.1|5189.1|5207.5|5187.5|0
1626088800000|2021-07-12 11:20:00|5209|5189|5207.3|5187.3|5209|5189|5206.2|5186.2|0
1626089100000|2021-07-12 11:25:00|5207.4|5187.4|5211.6|5191.6|5211.6|5191.6|5206.9|5186.9|0
1626089400000|2021-07-12 11:30:00|5211.5|5191.5|5210.7|5190.7|5212.2|5192.2|5210.6|5190.6|0
1626089700000|2021-07-12 11:35:00|5210.6|5190.6|5210.3|5190.3|5210.6|5190.6|5209.7|5189.7|0
1626090000000|2021-07-12 11:40:00|5210.2|5190.2|5208.3|5188.3|5210.9|5190.9|5208.3|5188.3|0
1626090300000|2021-07-12 11:45:00|5208.5|5188.5|5211.3|5191.3|5211.7|5191.7|5208.4|5188.4|0
1626090600000|2021-07-12 11:50:00|5211.2|5191.2|5204.1|5184.1|5211.4|5191.4|5204|5184|0
1626090900000|2021-07-12 11:55:00|5203.9|5183.9|5203.7|5183.7|5204.4|5184.4|5203.6|5183.6|0
1626091200000|2021-07-12 12:00:00|5203.9|5183.9|5206|5186|5207.6|5187.6|5203.4|5183.4|0
1626091500000|2021-07-12 12:05:00|5205.9|5185.9|5204.4|5184.4|5207|5187|5204.4|5184.4|0
1626091800000|2021-07-12 12:10:00|5204.3|5184.3|5202.2|5182.2|5204.3|5184.3|5202|5182|0
1626092100000|2021-07-12 12:15:00|5202.1|5182.1|5203|5183|5203.5|5183.5|5201.9|5181.9|0
1626092400000|2021-07-12 12:20:00|5203.5|5183.5|5208.8|5188.8|5210|5190|5203.5|5183.5|0
1626092700000|2021-07-12 12:25:00|5208.7|5188.7|5210|5190|5210.6|5190.6|5208|5188|0
1626093000000|2021-07-12 12:30:00|5210.1|5190.1|5211.8|5191.8|5212.7|5192.7|5209.8|5189.8|0
1626093300000|2021-07-12 12:35:00|5211.9|5191.9|5211.4|5191.4|5214.2|5194.2|5211.4|5191.4|0
1626093600000|2021-07-12 12:40:00|5211.3|5191.3|5217.2|5197.2|5217.4|5197.4|5211.3|5191.3|0
1626093900000|2021-07-12 12:45:00|5217.4|5197.4|5217.7|5197.7|5219|5199|5217|5197|0
1626094200000|2021-07-12 12:50:00|5217.6|5197.6|5217|5197|5218.7|5198.7|5216|5196|0
1626094500000|2021-07-12 12:55:00|5216.9|5196.9|5217.6|5197.6|5218|5198|5215.9|5195.9|0
1626094800000|2021-07-12 13:00:00|5217.7|5197.7|5217.7|5197.7|5218.2|5198.2|5216.8|5196.8|0
1626095100000|2021-07-12 13:05:00|5217.8|5197.8|5216.2|5196.2|5218.4|5198.4|5215.7|5195.7|0
1626095400000|2021-07-12 13:10:00|5216|5196|5212.3|5192.3|5216|5196|5211.8|5191.8|0
1626095700000|2021-07-12 13:15:00|5212|5192|5209.7|5189.7|5212.7|5192.7|5209.3|5189.3|0
1626096000000|2021-07-12 13:20:00|5209.6|5189.6|5210.4|5190.4|5213.5|5193.5|5209.4|5189.4|0
1626096300000|2021-07-12 13:25:00|5211.1|5191.1|5217|5197|5217|5197|5210.7|5190.7|0
1626096600000|2021-07-12 13:30:00|5217.6|5197.6|5210.9|5190.9|5218.1|5198.1|5209.5|5189.5|0
1626096900000|2021-07-12 13:35:00|5211|5191|5214.7|5194.7|5217.3|5197.3|5210.8|5190.8|0
1626097200000|2021-07-12 13:40:00|5214.8|5194.8|5220.5|5200.5|5220.5|5200.5|5214.4|5194.4|0
1626097500000|2021-07-12 13:45:00|5220.9|5200.9|5223.4|5203.4|5223.9|5203.9|5220.9|5200.9|0
1626097800000|2021-07-12 13:50:00|5223.5|5203.5|5223.6|5203.6|5225.8|5205.8|5221.9|5201.9|0
1626098100000|2021-07-12 13:55:00|5223.5|5203.5|5223.8|5203.8|5225|5205|5221.4|5201.4|0
1626098400000|2021-07-12 14:00:00|5224.1|5204.1|5234.2|5214.2|5234.2|5214.2|5223.7|5203.7|0
1626098700000|2021-07-12 14:05:00|5234.6|5214.6|5229.8|5209.8|5234.8|5214.8|5229.2|5209.2|0
1626099000000|2021-07-12 14:10:00|5230.2|5210.2|5228.3|5208.3|5231.5|5211.5|5227.7|5207.7|0
1626099300000|2021-07-12 14:15:00|5228.4|5208.4|5231.8|5211.8|5231.8|5211.8|5227.9|5207.9|0
1626099600000|2021-07-12 14:20:00|5231.6|5211.6|5233.5|5213.5|5235.4|5215.4|5230.6|5210.6|0
1626099900000|2021-07-12 14:25:00|5233.6|5213.6|5227.9|5207.9|5233.6|5213.6|5227.8|5207.8|0
1626100200000|2021-07-12 14:30:00|5228.5|5208.5|5228.4|5208.4|5233.5|5213.5|5228|5208|0
1626100500000|2021-07-12 14:35:00|5228.1|5208.1|5231.4|5211.4|5231.6|5211.6|5228.1|5208.1|0
1626100800000|2021-07-12 14:40:00|5231.5|5211.5|5229.6|5209.6|5232.6|5212.6|5227.8|5207.8|0
1626101100000|2021-07-12 14:45:00|5229.7|5209.7|5225.2|5205.2|5230.6|5210.6|5225.1|5205.1|0
1626101400000|2021-07-12 14:50:00|5224.9|5204.9|5225.4|5205.4|5227.8|5207.8|5224.9|5204.9|0
1626101700000|2021-07-12 14:55:00|5226.2|5206.2|5227.4|5207.4|5229.6|5209.6|5225.8|5205.8|0
1626102000000|2021-07-12 15:00:00|5227.5|5207.5|5225.9|5205.9|5228|5208|5225.1|5205.1|0
1626102300000|2021-07-12 15:05:00|5226.2|5206.2|5226.3|5206.3|5227.7|5207.7|5225.5|5205.5|0
1626102600000|2021-07-12 15:10:00|5225.9|5205.9|5228.1|5208.1|5228.4|5208.4|5225.4|5205.4|0
1626102900000|2021-07-12 15:15:00|5228|5208|5228.5|5208.5|5228.5|5208.5|5227|5207|0
1626103200000|2021-07-12 15:20:00|5228.6|5208.6|5229.2|5209.2|5230|5210|5228.5|5208.5|0
1626103500000|2021-07-12 15:25:00|5229.5|5209.5|5228.7|5208.7|5229.8|5209.8|5228.3|5208.3|0
1626103800000|2021-07-12 15:30:00|5243.2|5193.2|5237.5|5187.5|5243.4|5193.4|5236.3|5186.3|0
1626104100000|2021-07-12 15:35:00|5237.8|5187.8|5238.1|5188.1|5238.8|5188.8|5235.6|5185.6|0
1626104400000|2021-07-12 15:40:00|5237.8|5187.8|5237|5187|5238.3|5188.3|5235.1|5185.1|0
1626104700000|2021-07-12 15:45:00|5236.9|5186.9|5238.7|5188.7|5240|5190|5236.9|5186.9|0
1626105000000|2021-07-12 15:50:00|5238.8|5188.8|5240.6|5190.6|5240.6|5190.6|5238.7|5188.7|0
1626105300000|2021-07-12 15:55:00|5240.7|5190.7|5242.5|5192.5|5242.5|5192.5|5240.6|5190.6|0
1626105600000|2021-07-12 16:00:00|5242.8|5192.8|5244.4|5194.4|5244.4|5194.4|5242.8|5192.8|0
1626105900000|2021-07-12 16:05:00|5244.2|5194.2|5244.9|5194.9|5245|5195|5243.7|5193.7|0
1626106200000|2021-07-12 16:10:00|5244.7|5194.7|5244.9|5194.9|5244.9|5194.9|5243.7|5193.7|0
1626106500000|2021-07-12 16:15:00|5244.8|5194.8|5245|5195|5245.6|5195.6|5244.3|5194.3|0
1626106800000|2021-07-12 16:20:00|5244.8|5194.8|5243.1|5193.1|5245|5195|5241.9|5191.9|0
1626107100000|2021-07-12 16:25:00|5243|5193|5243.1|5193.1|5243.1|5193.1|5242.5|5192.5|0
1626107400000|2021-07-12 16:30:00|5243|5193|5244|5194|5244.4|5194.4|5242.5|5192.5|0
1626107700000|2021-07-12 16:35:00|5243.9|5193.9|5242.5|5192.5|5244.4|5194.4|5242.5|5192.5|0
1626108000000|2021-07-12 16:40:00|5242.4|5192.4|5243.1|5193.1|5243.1|5193.1|5241.9|5191.9|0
1626108300000|2021-07-12 16:45:00|5243.3|5193.3|5242.5|5192.5|5243.7|5193.7|5242.5|5192.5|0
1626108600000|2021-07-12 16:50:00|5242.3|5192.3|5241.9|5191.9|5242.5|5192.5|5241.9|5191.9|0
1626108900000|2021-07-12 16:55:00|5242|5192|5241.9|5191.9|5242.5|5192.5|5240.6|5190.6|0
1626109200000|2021-07-12 17:00:00|5242.1|5192.1|5243.2|5193.2|5243.8|5193.8|5242.1|5192.1|0
1626109500000|2021-07-12 17:05:00|5243.4|5193.4|5243.1|5193.1|5243.8|5193.8|5242.5|5192.5|0
1626109800000|2021-07-12 17:10:00|5243.4|5193.4|5242.5|5192.5|5243.8|5193.8|5242.5|5192.5|0
1626110100000|2021-07-12 17:15:00|5242.6|5192.6|5242.5|5192.5|5242.8|5192.8|5241.3|5191.3|0
1626110400000|2021-07-12 17:20:00|5241.9|5191.9|5243.1|5193.1|5243.4|5193.4|5241.9|5191.9|0
1626110700000|2021-07-12 17:25:00|5243.2|5193.2|5243.8|5193.8|5243.8|5193.8|5242.5|5192.5|0
1626111000000|2021-07-12 17:30:00|5244|5194|5243.2|5193.2|5244.4|5194.4|5243.2|5193.2|0
1626111300000|2021-07-12 17:35:00|5243.8|5193.8|5244.4|5194.4|5244.5|5194.5|5243.8|5193.8|0
1626111600000|2021-07-12 17:40:00|5244.7|5194.7|5243.2|5193.2|5245|5195|5243.1|5193.1|0
1626111900000|2021-07-12 17:45:00|5242.9|5192.9|5240.7|5190.7|5243.2|5193.2|5240.6|5190.6|0
1626112200000|2021-07-12 17:50:00|5240.9|5190.9|5241.9|5191.9|5241.9|5191.9|5240.7|5190.7|0
1626112500000|2021-07-12 17:55:00|5241.8|5191.8|5242.5|5192.5|5243.1|5193.1|5241.3|5191.3|0
1626112800000|2021-07-12 18:00:00|5242.8|5192.8|5243.1|5193.1|5243.8|5193.8|5242.5|5192.5|0
1626113100000|2021-07-12 18:05:00|5243.2|5193.2|5243.8|5193.8|5243.8|5193.8|5242.6|5192.6|0
1626113400000|2021-07-12 18:10:00|5243.6|5193.6|5243.8|5193.8|5243.8|5193.8|5243.2|5193.2|0
1626113700000|2021-07-12 18:15:00|5243.9|5193.9|5245|5195|5245|5195|5243.8|5193.8|0
1626114000000|2021-07-12 18:20:00|5245.1|5195.1|5245.7|5195.7|5245.7|5195.7|5245|5195|0
1626114300000|2021-07-12 18:25:00|5245.5|5195.5|5245.8|5195.8|5245.8|5195.8|5245.1|5195.1|0
1626114600000|2021-07-12 18:30:00|5245.9|5195.9|5246.4|5196.4|5247.3|5197.3|5245.8|5195.8|0
1626114900000|2021-07-12 18:35:00|5246.6|5196.6|5243.9|5193.9|5247|5197|5243.9|5193.9|0
1626115200000|2021-07-12 18:40:00|5244|5194|5244.5|5194.5|5244.6|5194.6|5243.9|5193.9|0
1626115500000|2021-07-12 18:45:00|5244.6|5194.6|5242.7|5192.7|5244.6|5194.6|5242.7|5192.7|0
1626115800000|2021-07-12 18:50:00|5242.8|5192.8|5243.4|5193.4|5243.9|5193.9|5242.7|5192.7|0
1626116100000|2021-07-12 18:55:00|5243.6|5193.6|5244.5|5194.5|5245.2|5195.2|5243.3|5193.3|0
1626116400000|2021-07-12 19:00:00|5244.4|5194.4|5244.1|5194.1|5245.2|5195.2|5243.8|5193.8|0
1626116700000|2021-07-12 19:05:00|5244|5194|5245.7|5195.7|5245.8|5195.8|5243.8|5193.8|0
1626117000000|2021-07-12 19:10:00|5245.5|5195.5|5244|5194|5245.8|5195.8|5244|5194|0
1626117300000|2021-07-12 19:15:00|5244.6|5194.6|5245.2|5195.2|5245.3|5195.3|5244|5194|0
1626117600000|2021-07-12 19:20:00|5245.5|5195.5|5245.3|5195.3|5245.9|5195.9|5245.2|5195.2|0
1626117900000|2021-07-12 19:25:00|5245.4|5195.4|5245.9|5195.9|5245.9|5195.9|5245.3|5195.3|0
1626118200000|2021-07-12 19:30:00|5246.1|5196.1|5246.7|5196.7|5247.1|5197.1|5245.8|5195.8|0
1626118500000|2021-07-12 19:35:00|5246.6|5196.6|5244.5|5194.5|5247.1|5197.1|5244|5194|0
1626118800000|2021-07-12 19:40:00|5244.6|5194.6|5244|5194|5245.2|5195.2|5243.4|5193.4|0
1626119100000|2021-07-12 19:45:00|5243.9|5193.9|5243.4|5193.4|5244.1|5194.1|5241.6|5191.6|0
1626119400000|2021-07-12 19:50:00|5243.5|5193.5|5244.7|5194.7|5245.9|5195.9|5242.7|5192.7|0
1626119700000|2021-07-12 19:55:00|5244.8|5194.8|5244.6|5194.6|5245.5|5195.5|5241.8|5191.8|0
1626120000000|2021-07-12 20:00:00|5244.5|5194.5|5245|5195|5246|5196|5243.6|5193.6|0
1626120300000|2021-07-12 20:05:00|5244.8|5194.8|5245|5195|5245.3|5195.3|5244.3|5194.3|0
1626120600000|2021-07-12 20:10:00|5245.3|5195.3|5244.3|5194.3|5245.8|5195.8|5244.3|5194.3|0
1626120900000|2021-07-12 20:15:00|5244.2|5194.2|5244.5|5194.5|5245|5195|5244|5194|0
1626121200000|2021-07-12 20:20:00|5244.8|5194.8|5244.8|5194.8|5245.3|5195.3|5244.8|5194.8|0
1626121500000|2021-07-12 20:25:00|5245|5195|5245|5195|5245.3|5195.3|5244.8|5194.8|0
1626121800000|2021-07-12 20:30:00|5245.3|5195.3|5246.3|5196.3|5246.3|5196.3|5245.3|5195.3|0
1626122100000|2021-07-12 20:35:00|5246|5196|5245.8|5195.8|5246.3|5196.3|5245.8|5195.8|0
1626122400000|2021-07-12 20:40:00|5246.3|5196.3|5245.3|5195.3|5246.3|5196.3|5245.3|5195.3|0
1626122700000|2021-07-12 20:45:00|5245.5|5195.5|5244|5194|5245.5|5195.5|5244|5194|0
1626123000000|2021-07-12 20:50:00|5244.3|5194.3|5244|5194|5244.5|5194.5|5243.6|5193.6|0
1626123300000|2021-07-12 20:55:00|5244.3|5194.3|5243.5|5193.5|5244.3|5194.3|5243.2|5193.2|0
1626123600000|2021-07-12 21:00:00|5243.6|5193.6|5243.6|5193.6|5243.7|5193.7|5243.5|5193.5|0
1626123900000|2021-07-12 21:05:00|5243.5|5193.5|5243.7|5193.7|5243.7|5193.7|5243.5|5193.5|0
1626124200000|2021-07-12 21:10:00|5243.8|5193.8|5243.7|5193.7|5244.2|5194.2|5243.7|5193.7|0
1626124500000|2021-07-12 21:15:00|5243.6|5193.6|5243.7|5193.7|5244.1|5194.1|5243.1|5193.1|0
1626124800000|2021-07-12 21:20:00|5243.6|5193.6|5243.3|5193.3|5243.6|5193.6|5243.3|5193.3|0
1626125100000|2021-07-12 21:25:00|5243.6|5193.6|5243.5|5193.5|5243.6|5193.6|5243.1|5193.1|0
1626125400000|2021-07-12 21:30:00|5243.6|5193.6|5243.6|5193.6|5243.6|5193.6|5243.6|5193.6|0
1626125700000|2021-07-12 21:35:00|5243.5|5193.5|5243.5|5193.5|5243.5|5193.5|5243.5|5193.5|0
1626126000000|2021-07-12 21:40:00|5243.6|5193.6|5243.8|5193.8|5244.1|5194.1|5243.3|5193.3|0
1626126300000|2021-07-12 21:45:00|5243.7|5193.7|5243.7|5193.7|5243.7|5193.7|5243.4|5193.4|0
1626126600000|2021-07-12 21:50:00|5244.1|5194.1|5244|5194|5244.1|5194.1|5243.8|5193.8|0
1626126900000|2021-07-12 21:55:00|5243.7|5193.7|5244|5194|5244.1|5194.1|5243.7|5193.7|0
1626127200000|2021-07-12 22:00:00|5244.4|5194.4|5244.3|5194.3|5245.1|5195.1|5243.4|5193.4|0
1626127500000|2021-07-12 22:05:00|5244.4|5194.4|5243.4|5193.4|5244.4|5194.4|5243.1|5193.1|0
1626127800000|2021-07-12 22:10:00|5243.3|5193.3|5243.4|5193.4|5243.4|5193.4|5243.1|5193.1|0
1626128100000|2021-07-12 22:15:00|5243.6|5193.6|5243.4|5193.4|5244|5194|5243.4|5193.4|0
1626128400000|2021-07-12 22:20:00|5243.6|5193.6|5243.4|5193.4|5244|5194|5243.4|5193.4|0
1626128700000|2021-07-12 22:25:00|5243.5|5193.5|5243.6|5193.6|5244|5194|5243.4|5193.4|0
1626129000000|2021-07-12 22:30:00|5243.4|5193.4|5242.9|5192.9|5243.4|5193.4|5242.6|5192.6|0
1626129300000|2021-07-12 22:35:00|5242.8|5192.8|5242.3|5192.3|5242.9|5192.9|5242.3|5192.3|0
1626129600000|2021-07-12 22:40:00|5242.1|5192.1|5242.6|5192.6|5242.6|5192.6|5242.1|5192.1|0
1626129900000|2021-07-12 22:45:00|5242.5|5192.5|5242.3|5192.3|5242.6|5192.6|5242.3|5192.3|0
1626130200000|2021-07-12 22:50:00|5242.2|5192.2|5242.1|5192.1|5242.2|5192.2|5242.1|5192.1|0
1626130500000|2021-07-12 22:55:00|5242|5192|5241.6|5191.6|5242.1|5192.1|5241.2|5191.2|0
1626130800000|2021-07-12 23:00:00|5241.8|5191.8|5242.3|5192.3|5242.3|5192.3|5241.2|5191.2|0
1626131100000|2021-07-12 23:05:00|5242.1|5192.1|5242.1|5192.1|5242.6|5192.6|5242.1|5192.1|0
1626131400000|2021-07-12 23:10:00|5241.8|5191.8|5242.1|5192.1|5242.1|5192.1|5241.8|5191.8|0
1626131700000|2021-07-12 23:15:00|5242.2|5192.2|5242.6|5192.6|5242.9|5192.9|5242.1|5192.1|0
1626132000000|2021-07-12 23:20:00|5242.5|5192.5|5242.3|5192.3|5242.5|5192.5|5242.3|5192.3|0
1626132300000|2021-07-12 23:25:00|5242.4|5192.4|5242.6|5192.6|5242.6|5192.6|5242.1|5192.1|0
1626132600000|2021-07-12 23:30:00|5242.9|5192.9|5243.4|5193.4|5243.4|5193.4|5242.6|5192.6|0
1626132900000|2021-07-12 23:35:00|5243.6|5193.6|5243.6|5193.6|5243.6|5193.6|5243.1|5193.1|0
1626133200000|2021-07-12 23:40:00|5243.4|5193.4|5243.4|5193.4|5243.6|5193.6|5243.4|5193.4|0
1626133500000|2021-07-12 23:45:00|5243.5|5193.5|5244|5194|5244.3|5194.3|5243.4|5193.4|0
1626133800000|2021-07-12 23:50:00|5244.3|5194.3|5245.5|5195.5|5245.7|5195.7|5244|5194|0
1626134100000|2021-07-12 23:55:00|5245.7|5195.7|5245.3|5195.3|5245.8|5195.8|5245|5195|0
1626134400000|2021-07-13 00:00:00|5245|5195|5244.3|5194.3|5245.8|5195.8|5244|5194|0
1626134700000|2021-07-13 00:05:00|5244.5|5194.5|5245.5|5195.5|5245.8|5195.8|5244.3|5194.3|0
1626135000000|2021-07-13 00:10:00|5245.6|5195.6|5245.3|5195.3|5245.8|5195.8|5245.3|5195.3|0
1626135300000|2021-07-13 00:15:00|5245.4|5195.4|5245.8|5195.8|5247.7|5197.7|5245.4|5195.4|0
1626135600000|2021-07-13 00:20:00|5245.6|5195.6|5247|5197|5247|5197|5245.2|5195.2|0
1626135900000|2021-07-13 00:25:00|5246.9|5196.9|5248.2|5198.2|5248.3|5198.3|5246.7|5196.7|0
1626136200000|2021-07-13 00:30:00|5248.1|5198.1|5249.4|5199.4|5249.7|5199.7|5247.9|5197.9|0
1626136500000|2021-07-13 00:35:00|5249.7|5199.7|5249.4|5199.4|5250.7|5200.7|5249.4|5199.4|0
1626136800000|2021-07-13 00:40:00|5249.6|5199.6|5250|5200|5250.7|5200.7|5249.4|5199.4|0
1626137100000|2021-07-13 00:45:00|5250.1|5200.1|5250.1|5200.1|5251.3|5201.3|5250.1|5200.1|0
1626137400000|2021-07-13 00:50:00|5250.2|5200.2|5250.9|5200.9|5250.9|5200.9|5250.1|5200.1|0
1626137700000|2021-07-13 00:55:00|5250.8|5200.8|5250|5200|5251.3|5201.3|5249.4|5199.4|0
1626138000000|2021-07-13 01:00:00|5250.1|5200.1|5248.5|5198.5|5250.1|5200.1|5247.5|5197.5|0
1626138300000|2021-07-13 01:05:00|5248.6|5198.6|5248.2|5198.2|5248.8|5198.8|5247.5|5197.5|0
1626138600000|2021-07-13 01:10:00|5247.9|5197.9|5246.3|5196.3|5248.2|5198.2|5246.3|5196.3|0
1626138900000|2021-07-13 01:15:00|5246.5|5196.5|5247.6|5197.6|5247.6|5197.6|5246.5|5196.5|0
1626139200000|2021-07-13 01:20:00|5247.5|5197.5|5247|5197|5247.6|5197.6|5246.3|5196.3|0
1626139500000|2021-07-13 01:25:00|5247.1|5197.1|5245.7|5195.7|5247.6|5197.6|5245.7|5195.7|0
1626139800000|2021-07-13 01:30:00|5245.1|5195.1|5243.2|5193.2|5245.3|5195.3|5241.6|5191.6|0
1626140100000|2021-07-13 01:35:00|5243.4|5193.4|5245.9|5195.9|5246.3|5196.3|5243.4|5193.4|0
1626140400000|2021-07-13 01:40:00|5246|5196|5244.4|5194.4|5246.3|5196.3|5243.8|5193.8|0
1626140700000|2021-07-13 01:45:00|5244.7|5194.7|5245.3|5195.3|5245.6|5195.6|5244.1|5194.1|0
1626141000000|2021-07-13 01:50:00|5245.6|5195.6|5246.9|5196.9|5247.1|5197.1|5244.4|5194.4|0
1626141300000|2021-07-13 01:55:00|5247|5197|5249.4|5199.4|5249.7|5199.7|5246.9|5196.9|0
1626141600000|2021-07-13 02:00:00|5249.3|5199.3|5248.1|5198.1|5250|5200|5248.1|5198.1|0
1626141900000|2021-07-13 02:05:00|5248.2|5198.2|5247.5|5197.5|5249.3|5199.3|5246.9|5196.9|0
1626142200000|2021-07-13 02:10:00|5247.4|5197.4|5248.1|5198.1|5248.1|5198.1|5246.9|5196.9|0
1626142500000|2021-07-13 02:15:00|5248.4|5198.4|5248.7|5198.7|5248.7|5198.7|5248.1|5198.1|0
1626142800000|2021-07-13 02:20:00|5249|5199|5248.1|5198.1|5249.3|5199.3|5248.1|5198.1|0
1626143100000|2021-07-13 02:25:00|5247.5|5197.5|5246.8|5196.8|5247.5|5197.5|5246.2|5196.2|0
1626143400000|2021-07-13 02:30:00|5246.6|5196.6|5246.9|5196.9|5247.5|5197.5|5246.2|5196.2|0
1626143700000|2021-07-13 02:35:00|5247.1|5197.1|5247.5|5197.5|5248.1|5198.1|5246.9|5196.9|0
1626144000000|2021-07-13 02:40:00|5247.8|5197.8|5247.5|5197.5|5248.4|5198.4|5247.5|5197.5|0
1626144300000|2021-07-13 02:45:00|5247.6|5197.6|5247.5|5197.5|5247.7|5197.7|5247.5|5197.5|0
1626144600000|2021-07-13 02:50:00|5247.7|5197.7|5248.1|5198.1|5248.1|5198.1|5247.7|5197.7|0
1626144900000|2021-07-13 02:55:00|5247.9|5197.9|5246.9|5196.9|5248.1|5198.1|5246.9|5196.9|0
1626145200000|2021-07-13 03:00:00|5247|5197|5247.8|5197.8|5248.7|5198.7|5246.9|5196.9|0
1626145500000|2021-07-13 03:05:00|5247.9|5197.9|5247.5|5197.5|5248.1|5198.1|5247.5|5197.5|0
1626145800000|2021-07-13 03:10:00|5247.7|5197.7|5247.5|5197.5|5248.1|5198.1|5247.5|5197.5|0
1626146100000|2021-07-13 03:15:00|5247.6|5197.6|5247.8|5197.8|5248.7|5198.7|5247.5|5197.5|0
1626146400000|2021-07-13 03:20:00|5247.5|5197.5|5248.1|5198.1|5248.7|5198.7|5247.5|5197.5|0
1626146700000|2021-07-13 03:25:00|5248.2|5198.2|5248.1|5198.1|5248.7|5198.7|5247.5|5197.5|0
1626147000000|2021-07-13 03:30:00|5248.2|5198.2|5247.5|5197.5|5248.7|5198.7|5246.9|5196.9|0
1626147300000|2021-07-13 03:35:00|5247.6|5197.6|5247.5|5197.5|5248.1|5198.1|5246.9|5196.9|0
1626147600000|2021-07-13 03:40:00|5247.4|5197.4|5246.5|5196.5|5247.5|5197.5|5246.2|5196.2|0
1626147900000|2021-07-13 03:45:00|5246.6|5196.6|5246.8|5196.8|5247.5|5197.5|5246.2|5196.2|0
1626148200000|2021-07-13 03:50:00|5246.9|5196.9|5247.5|5197.5|5248.1|5198.1|5246.9|5196.9|0
1626148500000|2021-07-13 03:55:00|5247.4|5197.4|5247.5|5197.5|5247.5|5197.5|5247.4|5197.4|0
1626148800000|2021-07-13 04:00:00|5247.6|5197.6|5246.8|5196.8|5247.7|5197.7|5246.8|5196.8|0
1626149100000|2021-07-13 04:05:00|5246.6|5196.6|5246.8|5196.8|5246.8|5196.8|5246.2|5196.2|0
1626149400000|2021-07-13 04:10:00|5247.1|5197.1|5245.6|5195.6|5247.4|5197.4|5245.3|5195.3|0
1626149700000|2021-07-13 04:15:00|5245.8|5195.8|5247.5|5197.5|5247.5|5197.5|5245.3|5195.3|0
1626150000000|2021-07-13 04:20:00|5247.4|5197.4|5247.4|5197.4|5248.1|5198.1|5246.8|5196.8|0
1626150300000|2021-07-13 04:25:00|5247.2|5197.2|5246.8|5196.8|5247.4|5197.4|5246.8|5196.8|0
1626150600000|2021-07-13 04:30:00|5247|5197|5246.2|5196.2|5247.5|5197.5|5246.2|5196.2|0
1626150900000|2021-07-13 04:35:00|5246.5|5196.5|5246.8|5196.8|5246.8|5196.8|5246.5|5196.5|0
1626151200000|2021-07-13 04:40:00|5246.6|5196.6|5247.4|5197.4|5247.4|5197.4|5246.2|5196.2|0
1626151500000|2021-07-13 04:45:00|5247.2|5197.2|5246.8|5196.8|5247.2|5197.2|5246.5|5196.5|0
1626151800000|2021-07-13 04:50:00|5246.6|5196.6|5247.4|5197.4|5247.4|5197.4|5246.2|5196.2|0
1626152100000|2021-07-13 04:55:00|5246.8|5196.8|5246.8|5196.8|5247.4|5197.4|5246.2|5196.2|0
1626152400000|2021-07-13 05:00:00|5247.1|5197.1|5246.5|5196.5|5247.4|5197.4|5246.2|5196.2|0
1626152700000|2021-07-13 05:05:00|5246.4|5196.4|5245.5|5195.5|5246.8|5196.8|5245.5|5195.5|0
1626153000000|2021-07-13 05:10:00|5245.4|5195.4|5245.5|5195.5|5246.1|5196.1|5244.9|5194.9|0
1626153300000|2021-07-13 05:15:00|5245.7|5195.7|5245.6|5195.6|5246.2|5196.2|5245.5|5195.5|0
1626153600000|2021-07-13 05:20:00|5245.9|5195.9|5244.6|5194.6|5245.9|5195.9|5244.4|5194.4|0
1626153900000|2021-07-13 05:25:00|5244.8|5194.8|5245.5|5195.5|5245.5|5195.5|5244.3|5194.3|0
1626154200000|2021-07-13 05:30:00|5245.6|5195.6|5246.2|5196.2|5246.5|5196.5|5245.6|5195.6|0
1626154500000|2021-07-13 05:35:00|5246.1|5196.1|5245|5195|5246.1|5196.1|5244.4|5194.4|0
1626154800000|2021-07-13 05:40:00|5245.2|5195.2|5245.6|5195.6|5245.6|5195.6|5245|5195|0
1626155100000|2021-07-13 05:45:00|5245|5195|5244.9|5194.9|5246.2|5196.2|5244.9|5194.9|0
1626155400000|2021-07-13 05:50:00|5244.8|5194.8|5244.3|5194.3|5244.9|5194.9|5244.3|5194.3|0
1626155700000|2021-07-13 05:55:00|5244.6|5194.6|5243.1|5193.1|5244.9|5194.9|5242.5|5192.5|0
1626156000000|2021-07-13 06:00:00|5243.2|5193.2|5241.9|5191.9|5244.4|5194.4|5240.7|5190.7|0
1626156300000|2021-07-13 06:05:00|5242.1|5192.1|5241.9|5191.9|5244.3|5194.3|5241.5|5191.5|0
1626156600000|2021-07-13 06:10:00|5241.3|5191.3|5240|5190|5242.1|5192.1|5239.1|5189.1|0
1626156900000|2021-07-13 06:15:00|5240.2|5190.2|5240.6|5190.6|5241.9|5191.9|5239.1|5189.1|0
1626157200000|2021-07-13 06:20:00|5240.4|5190.4|5242.5|5192.5|5242.5|5192.5|5239.4|5189.4|0
1626157500000|2021-07-13 06:25:00|5242.2|5192.2|5240.6|5190.6|5242.5|5192.5|5240|5190|0
1626157800000|2021-07-13 06:30:00|5240.2|5190.2|5239.4|5189.4|5240.6|5190.6|5238.2|5188.2|0
1626158100000|2021-07-13 06:35:00|5239.6|5189.6|5239.4|5189.4|5242.5|5192.5|5239.4|5189.4|0
1626158400000|2021-07-13 06:40:00|5239.6|5189.6|5243.1|5193.1|5244.3|5194.3|5239.6|5189.6|0
1626158700000|2021-07-13 06:45:00|5242.8|5192.8|5243.1|5193.1|5243.7|5193.7|5241.9|5191.9|0
1626159000000|2021-07-13 06:50:00|5243.5|5193.5|5241.2|5191.2|5244.3|5194.3|5241.2|5191.2|0
1626159300000|2021-07-13 06:55:00|5241.4|5191.4|5243.6|5193.6|5243.7|5193.7|5240.6|5190.6|0
1626159600000|2021-07-13 07:00:00|5243.3|5193.3|5235.8|5185.8|5246.7|5196.7|5235.8|5185.8|0
1626159900000|2021-07-13 07:05:00|5235.6|5185.6|5206.5|5186.5|5235.6|5189.5|5205.3|5180.9|0
1626160200000|2021-07-13 07:10:00|5206.7|5186.7|5203.4|5183.4|5209.5|5189.5|5203.2|5183.2|0
1626160500000|2021-07-13 07:15:00|5203.1|5183.1|5202.4|5182.4|5204.5|5184.5|5200.8|5180.8|0
1626160800000|2021-07-13 07:20:00|5202.6|5182.6|5201.1|5181.1|5204.7|5184.7|5198.7|5178.7|0
1626161100000|2021-07-13 07:25:00|5201.9|5181.9|5211.6|5191.6|5212.4|5192.4|5201.8|5181.8|0
1626161400000|2021-07-13 07:30:00|5212.1|5192.1|5210.8|5190.8|5212.4|5192.4|5207.9|5187.9|0
1626161700000|2021-07-13 07:35:00|5210.9|5190.9|5215.8|5195.8|5215.8|5195.8|5209.8|5189.8|0
1626162000000|2021-07-13 07:40:00|5216.1|5196.1|5218.4|5198.4|5219.1|5199.1|5214.8|5194.8|0
1626162300000|2021-07-13 07:45:00|5218.7|5198.7|5218.8|5198.8|5221.7|5201.7|5218.7|5198.7|0
1626162600000|2021-07-13 07:50:00|5218.5|5198.5|5223|5203|5223.6|5203.6|5218|5198|0
1626162900000|2021-07-13 07:55:00|5223.1|5203.1|5221.4|5201.4|5225|5205|5221.3|5201.3|0
1626163200000|2021-07-13 08:00:00|5221.5|5201.5|5221.7|5201.7|5222.5|5202.5|5220.5|5200.5|0
1626163500000|2021-07-13 08:05:00|5222|5202|5224.3|5204.3|5224.6|5204.6|5219.9|5199.9|0
1626163800000|2021-07-13 08:10:00|5224.5|5204.5|5224.4|5204.4|5224.7|5204.7|5223.7|5203.7|0
1626164100000|2021-07-13 08:15:00|5224.3|5204.3|5224.9|5204.9|5225.4|5205.4|5224.3|5204.3|0
1626164400000|2021-07-13 08:20:00|5225.1|5205.1|5223.1|5203.1|5225.1|5205.1|5223.1|5203.1|0
1626164700000|2021-07-13 08:25:00|5223|5203|5221|5201|5223.3|5203.3|5220|5200|0
1626165000000|2021-07-13 08:30:00|5221.1|5201.1|5221.7|5201.7|5222.6|5202.6|5219.9|5199.9|0
1626165300000|2021-07-13 08:35:00|5222|5202|5225.4|5205.4|5225.9|5205.9|5222|5202|0
1626165600000|2021-07-13 08:40:00|5225.5|5205.5|5226.3|5206.3|5226.3|5206.3|5220.8|5200.8|0
1626165900000|2021-07-13 08:45:00|5226.2|5206.2|5224.9|5204.9|5226.6|5206.6|5224.5|5204.5|0
1626166200000|2021-07-13 08:50:00|5225.3|5205.3|5222.2|5202.2|5225.4|5205.4|5220.9|5200.9|0
1626166500000|2021-07-13 08:55:00|5222.4|5202.4|5222|5202|5223.4|5203.4|5221.9|5201.9|0
1626166800000|2021-07-13 09:00:00|5221.8|5201.8|5221.4|5201.4|5222.3|5202.3|5221.4|5201.4|0
1626167100000|2021-07-13 09:05:00|5221.2|5201.2|5219.1|5199.1|5221.2|5201.2|5219.1|5199.1|0
1626167400000|2021-07-13 09:10:00|5218.8|5198.8|5216.7|5196.7|5218.9|5198.9|5216.7|5196.7|0
1626167700000|2021-07-13 09:15:00|5216.8|5196.8|5215.4|5195.4|5217|5197|5214.7|5194.7|0
1626168000000|2021-07-13 09:20:00|5215.6|5195.6|5215|5195|5215.6|5195.6|5212.8|5192.8|0
1626168300000|2021-07-13 09:25:00|5215.1|5195.1|5216|5196|5217.3|5197.3|5214.5|5194.5|0
1626168600000|2021-07-13 09:30:00|5216.1|5196.1|5218.4|5198.4|5218.5|5198.5|5214.4|5194.4|0
1626168900000|2021-07-13 09:35:00|5218.2|5198.2|5220.7|5200.7|5220.7|5200.7|5217.4|5197.4|0
1626169200000|2021-07-13 09:40:00|5220.5|5200.5|5222.5|5202.5|5222.6|5202.6|5220.5|5200.5|0
1626169500000|2021-07-13 09:45:00|5222.8|5202.8|5230|5210|5230|5210|5222.5|5202.5|0
1626169800000|2021-07-13 09:50:00|5230.4|5210.4|5223.7|5203.7|5231|5211|5223.7|5203.7|0
1626170100000|2021-07-13 09:55:00|5223.9|5203.9|5223.1|5203.1|5224.4|5204.4|5222.2|5202.2|0
1626170400000|2021-07-13 10:00:00|5223.3|5203.3|5225.6|5205.6|5225.9|5205.9|5222.8|5202.8|0
1626170700000|2021-07-13 10:05:00|5225.8|5205.8|5224.9|5204.9|5226.9|5206.9|5224.8|5204.8|0
1626171000000|2021-07-13 10:10:00|5225.7|5205.7|5224.6|5204.6|5227.1|5207.1|5224.4|5204.4|0
1626171300000|2021-07-13 10:15:00|5224.9|5204.9|5229.3|5209.3|5229.3|5209.3|5224.9|5204.9|0
1626171600000|2021-07-13 10:20:00|5228.7|5208.7|5230.3|5210.3|5230.8|5210.8|5227.6|5207.6|0
1626171900000|2021-07-13 10:25:00|5229.9|5209.9|5232.9|5212.9|5233.6|5213.6|5229.7|5209.7|0
1626172200000|2021-07-13 10:30:00|5232.7|5212.7|5232.3|5212.3|5232.9|5212.9|5231.6|5211.6|0
1626172500000|2021-07-13 10:35:00|5232.4|5212.4|5236.7|5216.7|5236.7|5216.7|5232.4|5212.4|0
1626172800000|2021-07-13 10:40:00|5236.5|5216.5|5238.7|5218.7|5239|5219|5235.7|5215.7|0
1626173100000|2021-07-13 10:45:00|5238.6|5218.6|5235.1|5215.1|5238.7|5218.7|5234.5|5214.5|0
1626173400000|2021-07-13 10:50:00|5235.2|5215.2|5237|5217|5237|5217|5234.1|5214.1|0
1626173700000|2021-07-13 10:55:00|5237.1|5217.1|5235.2|5215.2|5238|5218|5235.2|5215.2|0
1626174000000|2021-07-13 11:00:00|5234.4|5214.4|5233.8|5213.8|5234.5|5214.5|5232.5|5212.5|0
1626174300000|2021-07-13 11:05:00|5233.6|5213.6|5232.7|5212.7|5233.6|5213.6|5231.3|5211.3|0
1626174600000|2021-07-13 11:10:00|5233.3|5213.3|5232.8|5212.8|5233.5|5213.5|5232.2|5212.2|0
1626174900000|2021-07-13 11:15:00|5232.9|5212.9|5230.2|5210.2|5233|5213|5229.7|5209.7|0
1626175200000|2021-07-13 11:20:00|5230.3|5210.3|5228.1|5208.1|5230.8|5210.8|5228.1|5208.1|0
1626175500000|2021-07-13 11:25:00|5228|5208|5226.6|5206.6|5228.4|5208.4|5226.3|5206.3|0
1626175800000|2021-07-13 11:30:00|5226.4|5206.4|5226.6|5206.6|5227.9|5207.9|5226.1|5206.1|0
1626176100000|2021-07-13 11:35:00|5226.9|5206.9|5226.4|5206.4|5228.3|5208.3|5226|5206|0
1626176400000|2021-07-13 11:40:00|5226.5|5206.5|5228.5|5208.5|5228.6|5208.6|5226.5|5206.5|0
1626176700000|2021-07-13 11:45:00|5228.8|5208.8|5231.5|5211.5|5231.6|5211.6|5228.8|5208.8|0
1626177000000|2021-07-13 11:50:00|5231.6|5211.6|5232.1|5212.1|5232.1|5212.1|5230.9|5210.9|0
1626177300000|2021-07-13 11:55:00|5231.1|5211.1|5229.7|5209.7|5231.1|5211.1|5229.4|5209.4|0
1626177600000|2021-07-13 12:00:00|5229.9|5209.9|5228.8|5208.8|5229.9|5209.9|5228.5|5208.5|0
1626177900000|2021-07-13 12:05:00|5228.9|5208.9|5228.8|5208.8|5228.9|5208.9|5228.2|5208.2|0
1626178200000|2021-07-13 12:10:00|5228.7|5208.7|5229|5209|5229.4|5209.4|5228.4|5208.4|0
1626178500000|2021-07-13 12:15:00|5228.7|5208.7|5230.6|5210.6|5230.7|5210.7|5228.7|5208.7|0
1626178800000|2021-07-13 12:20:00|5230.5|5210.5|5229.4|5209.4|5230.5|5210.5|5229|5209|0
1626179100000|2021-07-13 12:25:00|5229.5|5209.5|5229|5209|5230.3|5210.3|5228.9|5208.9|0
1626179400000|2021-07-13 12:30:00|5228.6|5208.6|5224.6|5204.6|5228.6|5208.6|5221.3|5201.3|0
1626179700000|2021-07-13 12:35:00|5224.4|5204.4|5224.7|5204.7|5225.2|5205.2|5220.8|5200.8|0
1626180000000|2021-07-13 12:40:00|5224.4|5204.4|5218.1|5198.1|5224.4|5204.4|5218.1|5198.1|0
1626180300000|2021-07-13 12:45:00|5217.7|5197.7|5219.5|5199.5|5219.6|5199.6|5216.2|5196.2|0
1626180600000|2021-07-13 12:50:00|5219.2|5199.2|5220.4|5200.4|5222.6|5202.6|5219.1|5199.1|0
1626180900000|2021-07-13 12:55:00|5220.1|5200.1|5215.6|5195.6|5220.4|5200.4|5215.6|5195.6|0
1626181200000|2021-07-13 13:00:00|5215.4|5195.4|5222.2|5202.2|5222.6|5202.6|5213.9|5193.9|0
1626181500000|2021-07-13 13:05:00|5222.1|5202.1|5222|5202|5222.2|5202.2|5220|5200|0
1626181800000|2021-07-13 13:10:00|5222.1|5202.1|5225.8|5205.8|5225.8|5205.8|5220.5|5200.5|0
1626182100000|2021-07-13 13:15:00|5225.6|5205.6|5224.9|5204.9|5226.9|5206.9|5224.9|5204.9|0
1626182400000|2021-07-13 13:20:00|5224.7|5204.7|5220.2|5200.2|5224.7|5204.7|5220.2|5200.2|0
1626182700000|2021-07-13 13:25:00|5220.3|5200.3|5220.4|5200.4|5221.5|5201.5|5219.4|5199.4|0
1626183000000|2021-07-13 13:30:00|5220|5200|5218.4|5198.4|5221.7|5201.7|5217|5197|0
1626183300000|2021-07-13 13:35:00|5218.5|5198.5|5218.7|5198.7|5220.1|5200.1|5217|5197|0
1626183600000|2021-07-13 13:40:00|5218.6|5198.6|5215.1|5195.1|5219.3|5199.3|5214.7|5194.7|0
1626183900000|2021-07-13 13:45:00|5215|5195|5215.8|5195.8|5216.4|5196.4|5213.8|5193.8|0
1626184200000|2021-07-13 13:50:00|5215.7|5195.7|5215.6|5195.6|5217|5197|5214.2|5194.2|0
1626184500000|2021-07-13 13:55:00|5215.3|5195.3|5205.9|5185.9|5215.3|5195.3|5205.9|5185.9|0
1626184800000|2021-07-13 14:00:00|5205.8|5185.8|5206.7|5186.7|5208.2|5188.2|5205.3|5185.3|0
1626185100000|2021-07-13 14:05:00|5206.6|5186.6|5204.5|5184.5|5206.6|5186.6|5201.3|5181.3|0
1626185400000|2021-07-13 14:10:00|5204.6|5184.6|5208.7|5188.7|5209.3|5189.3|5204.4|5184.4|0
1626185700000|2021-07-13 14:15:00|5208.8|5188.8|5210.6|5190.6|5211.1|5191.1|5208.8|5188.8|0
1626186000000|2021-07-13 14:20:00|5211|5191|5211.1|5191.1|5211.6|5191.6|5209.7|5189.7|0
1626186300000|2021-07-13 14:25:00|5210.8|5190.8|5207.7|5187.7|5210.8|5190.8|5207.7|5187.7|0
1626186600000|2021-07-13 14:30:00|5207.8|5187.8|5209.4|5189.4|5210.1|5190.1|5207.8|5187.8|0
1626186900000|2021-07-13 14:35:00|5209.6|5189.6|5208.6|5188.6|5209.7|5189.7|5207.9|5187.9|0
1626187200000|2021-07-13 14:40:00|5208.5|5188.5|5205.5|5185.5|5208.6|5188.6|5205.5|5185.5|0
1626187500000|2021-07-13 14:45:00|5205.6|5185.6|5205.6|5185.6|5207.4|5187.4|5205.6|5185.6|0
1626187800000|2021-07-13 14:50:00|5205.5|5185.5|5202.7|5182.7|5206.5|5186.5|5202.1|5182.1|0
1626188100000|2021-07-13 14:55:00|5202.5|5182.5|5203.6|5183.6|5204.9|5184.9|5202.5|5182.5|0
1626188400000|2021-07-13 15:00:00|5203.9|5183.9|5201.7|5181.7|5204|5184|5201.7|5181.7|0
1626188700000|2021-07-13 15:05:00|5201.8|5181.8|5199.5|5179.5|5202.2|5182.2|5197.9|5177.9|0
1626189000000|2021-07-13 15:10:00|5199.7|5179.7|5200.5|5180.5|5201|5181|5199.1|5179.1|0
1626189300000|2021-07-13 15:15:00|5200.7|5180.7|5201.8|5181.8|5201.9|5181.9|5199.7|5179.7|0
1626189600000|2021-07-13 15:20:00|5202.3|5182.3|5201.9|5181.9|5202.3|5182.3|5200.5|5180.5|0
1626189900000|2021-07-13 15:25:00|5201.8|5181.8|5201.9|5181.9|5202.9|5182.9|5201.1|5181.1|0
1626190200000|2021-07-13 15:30:00|5215.4|5165.4|5219.6|5169.6|5219.6|5169.6|5214.1|5164.1|0
1626190500000|2021-07-13 15:35:00|5219.8|5169.8|5220.7|5170.7|5221.9|5171.9|5219.8|5169.8|0
1626190800000|2021-07-13 15:40:00|5220.4|5170.4|5219.5|5169.5|5220.7|5170.7|5219.5|5169.5|0
1626191100000|2021-07-13 15:45:00|5219.4|5169.4|5220.7|5170.7|5220.7|5170.7|5219.4|5169.4|0
1626191400000|2021-07-13 15:50:00|5220.8|5170.8|5219.6|5169.6|5220.8|5170.8|5219|5169|0
1626191700000|2021-07-13 15:55:00|5219.5|5169.5|5219.3|5169.3|5220.2|5170.2|5218.4|5168.4|0
1626192000000|2021-07-13 16:00:00|5219.2|5169.2|5219.5|5169.5|5220.3|5170.3|5219|5169|0
1626192300000|2021-07-13 16:05:00|5219.2|5169.2|5220.2|5170.2|5220.2|5170.2|5218.9|5168.9|0
1626192600000|2021-07-13 16:10:00|5220.1|5170.1|5220.1|5170.1|5220.3|5170.3|5218.9|5168.9|0
1626192900000|2021-07-13 16:15:00|5219.8|5169.8|5219.5|5169.5|5219.8|5169.8|5218.8|5168.8|0
1626193200000|2021-07-13 16:20:00|5219.6|5169.6|5220|5170|5220.3|5170.3|5219.4|5169.4|0
1626193500000|2021-07-13 16:25:00|5220.2|5170.2|5220.6|5170.6|5220.6|5170.6|5220.2|5170.2|0
1626193800000|2021-07-13 16:30:00|5220.7|5170.7|5222.5|5172.5|5222.5|5172.5|5220.7|5170.7|0
1626194100000|2021-07-13 16:35:00|5222.4|5172.4|5221.3|5171.3|5222.5|5172.5|5221.3|5171.3|0
1626194400000|2021-07-13 16:40:00|5221.2|5171.2|5221.2|5171.2|5221.9|5171.9|5221.2|5171.2|0
1626194700000|2021-07-13 16:45:00|5221.3|5171.3|5220.7|5170.7|5221.8|5171.8|5220.6|5170.6|0
1626195000000|2021-07-13 16:50:00|5220.6|5170.6|5221.3|5171.3|5221.3|5171.3|5220.6|5170.6|0
1626195300000|2021-07-13 16:55:00|5221.2|5171.2|5220.7|5170.7|5221.3|5171.3|5220.6|5170.6|0
1626195600000|2021-07-13 17:00:00|5221.2|5171.2|5218.6|5168.6|5221.3|5171.3|5218.6|5168.6|0
1626195900000|2021-07-13 17:05:00|5218.7|5168.7|5218|5168|5219.3|5169.3|5217.4|5167.4|0
1626196200000|2021-07-13 17:10:00|5218.1|5168.1|5216.1|5166.1|5219.2|5169.2|5214.8|5164.8|0
1626196500000|2021-07-13 17:15:00|5216.2|5166.2|5212.4|5162.4|5216.7|5166.7|5212.1|5162.1|0
1626196800000|2021-07-13 17:20:00|5212.5|5162.5|5214.8|5164.8|5216|5166|5212.1|5162.1|0
1626197100000|2021-07-13 17:25:00|5214.7|5164.7|5214|5164|5214.7|5164.7|5212.7|5162.7|0
1626197400000|2021-07-13 17:30:00|5213.9|5163.9|5213.9|5163.9|5214|5164|5212.7|5162.7|0
1626197700000|2021-07-13 17:35:00|5213.8|5163.8|5213.1|5163.1|5214.5|5164.5|5211.2|5161.2|0
1626198000000|2021-07-13 17:40:00|5213.2|5163.2|5213.3|5163.3|5215.1|5165.1|5211.2|5161.2|0
1626198300000|2021-07-13 17:45:00|5213|5163|5213.3|5163.3|5214|5164|5212.6|5162.6|0
1626198600000|2021-07-13 17:50:00|5212.7|5162.7|5213.3|5163.3|5213.9|5163.9|5212.6|5162.6|0
1626198900000|2021-07-13 17:55:00|5213.6|5163.6|5214.6|5164.6|5215.9|5165.9|5213.6|5163.6|0
1626199200000|2021-07-13 18:00:00|5214.3|5164.3|5209.9|5159.9|5214.3|5164.3|5209.9|5159.9|0
1626199500000|2021-07-13 18:05:00|5210.2|5160.2|5213.1|5163.1|5213.8|5163.8|5210.2|5160.2|0
1626199800000|2021-07-13 18:10:00|5213.2|5163.2|5215.2|5165.2|5215.2|5165.2|5213.2|5163.2|0
1626200100000|2021-07-13 18:15:00|5215.1|5165.1|5214.5|5164.5|5215.1|5165.1|5212|5162|0
1626200400000|2021-07-13 18:20:00|5214.6|5164.6|5213.8|5163.8|5214.6|5164.6|5211.9|5161.9|0
1626200700000|2021-07-13 18:25:00|5213.9|5163.9|5214.6|5164.6|5215.9|5165.9|5213.9|5163.9|0
1626201000000|2021-07-13 18:30:00|5214.5|5164.5|5214|5164|5214.5|5164.5|5212.7|5162.7|0
1626201300000|2021-07-13 18:35:00|5214.1|5164.1|5213.2|5163.2|5214.6|5164.6|5213.2|5163.2|0
1626201600000|2021-07-13 18:40:00|5213.5|5163.5|5210.6|5160.6|5213.9|5163.9|5210|5160|0
1626201900000|2021-07-13 18:45:00|5210.4|5160.4|5211.9|5161.9|5212.2|5162.2|5209.3|5159.3|0
1626202200000|2021-07-13 18:50:00|5211.6|5161.6|5211.9|5161.9|5212.6|5162.6|5211.2|5161.2|0
1626202500000|2021-07-13 18:55:00|5212.5|5162.5|5214.5|5164.5|5215.1|5165.1|5211.8|5161.8|0
1626202800000|2021-07-13 19:00:00|5214.7|5164.7|5213.8|5163.8|5215.1|5165.1|5212.6|5162.6|0
1626203100000|2021-07-13 19:05:00|5213.9|5163.9|5211.8|5161.8|5215.1|5165.1|5211.8|5161.8|0
1626203400000|2021-07-13 19:10:00|5212.1|5162.1|5211.1|5161.1|5212.5|5162.5|5209.9|5159.9|0
1626203700000|2021-07-13 19:15:00|5211|5161|5211.8|5161.8|5213|5163|5210.4|5160.4|0
1626204000000|2021-07-13 19:20:00|5212|5162|5211|5161|5213|5163|5211|5161|0
1626204300000|2021-07-13 19:25:00|5211.3|5161.3|5212.3|5162.3|5213.6|5163.6|5211|5161|0
1626204600000|2021-07-13 19:30:00|5212.1|5162.1|5214.2|5164.2|5214.2|5164.2|5211|5161|0
1626204900000|2021-07-13 19:35:00|5214|5164|5214.9|5164.9|5215.5|5165.5|5212.2|5162.2|0
1626205200000|2021-07-13 19:40:00|5214.8|5164.8|5217.4|5167.4|5217.5|5167.5|5213.6|5163.6|0
1626205500000|2021-07-13 19:45:00|5217.3|5167.3|5214.2|5164.2|5217.4|5167.4|5214.2|5164.2|0
1626205800000|2021-07-13 19:50:00|5214.3|5164.3|5213.5|5163.5|5214.9|5164.9|5211.6|5161.6|0
1626206100000|2021-07-13 19:55:00|5213.3|5163.3|5216.4|5166.4|5219.3|5169.3|5211.5|5161.5|0
1626206400000|2021-07-13 20:00:00|5217|5167|5214.5|5164.5|5217.7|5167.7|5214|5164|0
1626206700000|2021-07-13 20:05:00|5214.3|5164.3|5217.5|5167.5|5217.7|5167.7|5214.3|5164.3|0
1626207000000|2021-07-13 20:10:00|5217.4|5167.4|5215.9|5165.9|5217.5|5167.5|5215.3|5165.3|0
1626207300000|2021-07-13 20:15:00|5215.8|5165.8|5214.8|5164.8|5215.9|5165.9|5214.5|5164.5|0
1626207600000|2021-07-13 20:20:00|5214.7|5164.7|5213.9|5163.9|5214.7|5164.7|5213.8|5163.8|0
1626207900000|2021-07-13 20:25:00|5214|5164|5214.5|5164.5|5214.5|5164.5|5213.8|5163.8|0
1626208200000|2021-07-13 20:30:00|5214.3|5164.3|5214|5164|5214.3|5164.3|5213.8|5163.8|0
1626208500000|2021-07-13 20:35:00|5214.2|5164.2|5214|5164|5214.8|5164.8|5214|5164|0
1626208800000|2021-07-13 20:40:00|5214.1|5164.1|5214|5164|5214.3|5164.3|5213.5|5163.5|0
1626209100000|2021-07-13 20:45:00|5213.8|5163.8|5214|5164|5214|5164|5213.3|5163.3|0
1626209400000|2021-07-13 20:50:00|5214.1|5164.1|5213.5|5163.5|5214.3|5164.3|5213.5|5163.5|0
1626209700000|2021-07-13 20:55:00|5213.3|5163.3|5214.3|5164.3|5214.8|5164.8|5212.9|5162.9|0
1626210000000|2021-07-13 21:00:00|5214.5|5164.5|5214.4|5164.4|5214.5|5164.5|5214.4|5164.4|0
1626210300000|2021-07-13 21:05:00|5214.6|5164.6|5214.7|5164.7|5214.9|5164.9|5214.6|5164.6|0
1626210600000|2021-07-13 21:10:00|5214.6|5164.6|5214.2|5164.2|5214.6|5164.6|5214.2|5164.2|0
1626210900000|2021-07-13 21:15:00|5214|5164|5213.5|5163.5|5214.3|5164.3|5213.5|5163.5|0
1626211200000|2021-07-13 21:20:00|5213.6|5163.6|5213.6|5163.6|5213.6|5163.6|5213.6|5163.6|0
1626211500000|2021-07-13 21:25:00|5213.5|5163.5|5213.9|5163.9|5213.9|5163.9|5213.5|5163.5|0
1626211800000|2021-07-13 21:30:00|5214|5164|5214.2|5164.2|5214.3|5164.3|5213.9|5163.9|0
1626212100000|2021-07-13 21:35:00|5214.3|5164.3|5214.4|5164.4|5214.4|5164.4|5214.2|5164.2|0
1626213300000|2021-07-13 21:55:00|5214.3|5164.3|5214.4|5164.4|5214.5|5164.5|5214.3|5164.3|0
1626213600000|2021-07-13 22:00:00|5214.5|5164.5|5214.8|5164.8|5215.3|5165.3|5214|5164|0
1626213900000|2021-07-13 22:05:00|5214.9|5164.9|5215.7|5165.7|5215.9|5165.9|5214.5|5164.5|0
1626214200000|2021-07-13 22:10:00|5215.9|5165.9|5215.7|5165.7|5215.9|5165.9|5215.1|5165.1|0
1626214500000|2021-07-13 22:15:00|5215.4|5165.4|5216.2|5166.2|5216.2|5166.2|5215.3|5165.3|0
1626214800000|2021-07-13 22:20:00|5216.3|5166.3|5215.9|5165.9|5216.4|5166.4|5215.9|5165.9|0
1626215100000|2021-07-13 22:25:00|5215.7|5165.7|5216.2|5166.2|5216.3|5166.3|5215.7|5165.7|0
1626215400000|2021-07-13 22:30:00|5216.4|5166.4|5217|5167|5217|5167|5216.2|5166.2|0
1626215700000|2021-07-13 22:35:00|5217.2|5167.2|5217.2|5167.2|5217.2|5167.2|5216.7|5166.7|0
1626216000000|2021-07-13 22:40:00|5217.3|5167.3|5217.7|5167.7|5218.3|5168.3|5217.3|5167.3|0
1626216300000|2021-07-13 22:45:00|5217.8|5167.8|5217.2|5167.2|5218.3|5168.3|5217.2|5167.2|0
1626216600000|2021-07-13 22:50:00|5217.5|5167.5|5217|5167|5217.7|5167.7|5217|5167|0
1626216900000|2021-07-13 22:55:00|5216.9|5166.9|5216.4|5166.4|5217.1|5167.1|5216.4|5166.4|0
1626217200000|2021-07-13 23:00:00|5216.5|5166.5|5216.4|5166.4|5217.2|5167.2|5216.4|5166.4|0
1626217500000|2021-07-13 23:05:00|5216.5|5166.5|5216.7|5166.7|5216.8|5166.8|5216.4|5166.4|0
1626217800000|2021-07-13 23:10:00|5216.8|5166.8|5216.4|5166.4|5217|5167|5216.2|5166.2|0
1626218100000|2021-07-13 23:15:00|5216.5|5166.5|5217|5167|5217|5167|5216.4|5166.4|0
1626218400000|2021-07-13 23:20:00|5217.1|5167.1|5216.7|5166.7|5217.1|5167.1|5216.7|5166.7|0
1626218700000|2021-07-13 23:25:00|5216.6|5166.6|5216.2|5166.2|5216.7|5166.7|5215.9|5165.9|0
1626219000000|2021-07-13 23:30:00|5216.3|5166.3|5215.1|5165.1|5216.4|5166.4|5215.1|5165.1|0
1626219300000|2021-07-13 23:35:00|5215|5165|5215.3|5165.3|5215.3|5165.3|5214.5|5164.5|0
1626219600000|2021-07-13 23:40:00|5215.2|5165.2|5213.8|5163.8|5215.3|5165.3|5213.8|5163.8|0
1626219900000|2021-07-13 23:45:00|5213.5|5163.5|5211.6|5161.6|5213.5|5163.5|5210.5|5160.5|0
1626220200000|2021-07-13 23:50:00|5211.4|5161.4|5211.1|5161.1|5212.6|5162.6|5209.7|5159.7|0
1626220500000|2021-07-13 23:55:00|5211.4|5161.4|5210.2|5160.2|5211.4|5161.4|5209.7|5159.7|0
1626220800000|2021-07-14 00:00:00|5210|5160|5212.6|5162.6|5212.6|5162.6|5210|5160|0
1626221100000|2021-07-14 00:05:00|5212.5|5162.5|5213.3|5163.3|5213.8|5163.8|5211.9|5161.9|0
1626221400000|2021-07-14 00:10:00|5213|5163|5214.4|5164.4|5214.7|5164.7|5212.4|5162.4|0
1626221700000|2021-07-14 00:15:00|5214.1|5164.1|5211.3|5161.3|5214.9|5164.9|5210.7|5160.7|0
1626222000000|2021-07-14 00:20:00|5211.1|5161.1|5212.6|5162.6|5213.8|5163.8|5210.1|5160.1|0
1626222300000|2021-07-14 00:25:00|5212|5162|5213.8|5163.8|5213.8|5163.8|5211.3|5161.3|0
1626222600000|2021-07-14 00:30:00|5214.1|5164.1|5216.3|5166.3|5216.9|5166.9|5214.1|5164.1|0
1626222900000|2021-07-14 00:35:00|5216.9|5166.9|5215.1|5165.1|5218.1|5168.1|5214.4|5164.4|0
1626223200000|2021-07-14 00:40:00|5215.3|5165.3|5214.4|5164.4|5215.7|5165.7|5214.4|5164.4|0
1626223500000|2021-07-14 00:45:00|5214.2|5164.2|5215.7|5165.7|5216.3|5166.3|5213.1|5163.1|0
1626223800000|2021-07-14 00:50:00|5215.6|5165.6|5216.3|5166.3|5216.3|5166.3|5215|5165|0
1626224100000|2021-07-14 00:55:00|5216.5|5166.5|5218.7|5168.7|5218.7|5168.7|5216.5|5166.5|0
1626224400000|2021-07-14 01:00:00|5218.8|5168.8|5216.3|5166.3|5219|5169|5216.3|5166.3|0
1626224700000|2021-07-14 01:05:00|5216.2|5166.2|5215.6|5165.6|5216.3|5166.3|5215.6|5165.6|0
1626225000000|2021-07-14 01:10:00|5215.7|5165.7|5216.3|5166.3|5216.9|5166.9|5215|5165|0
1626225300000|2021-07-14 01:15:00|5216.5|5166.5|5220|5170|5220.1|5170.1|5216.5|5166.5|0
1626225600000|2021-07-14 01:20:00|5219.9|5169.9|5217.6|5167.6|5219.9|5169.9|5217.3|5167.3|0
1626225900000|2021-07-14 01:25:00|5217.5|5167.5|5217|5167|5217.6|5167.6|5215.8|5165.8|0
1626226200000|2021-07-14 01:30:00|5216.9|5166.9|5217|5167|5217.9|5167.9|5215.8|5165.8|0
1626226500000|2021-07-14 01:35:00|5217.2|5167.2|5218.8|5168.8|5219.7|5169.7|5217.2|5167.2|0
1626226800000|2021-07-14 01:40:00|5219.4|5169.4|5217.6|5167.6|5219.5|5169.5|5217|5167|0
1626227100000|2021-07-14 01:45:00|5217.5|5167.5|5217.6|5167.6|5218.3|5168.3|5217|5167|0
1626227400000|2021-07-14 01:50:00|5217.4|5167.4|5217.6|5167.6|5218.9|5168.9|5217|5167|0
1626227700000|2021-07-14 01:55:00|5217.9|5167.9|5217|5167|5218.8|5168.8|5217|5167|0
1626228000000|2021-07-14 02:00:00|5217.3|5167.3|5214.6|5164.6|5217.7|5167.7|5214|5164|0
1626228300000|2021-07-14 02:05:00|5214.5|5164.5|5214.5|5164.5|5215.7|5165.7|5214.5|5164.5|0
1626228600000|2021-07-14 02:10:00|5214.4|5164.4|5214.5|5164.5|5215.1|5165.1|5212.6|5162.6|0
1626228900000|2021-07-14 02:15:00|5214.3|5164.3|5215.1|5165.1|5215.7|5165.7|5213.3|5163.3|0
1626229200000|2021-07-14 02:20:00|5215.7|5165.7|5215.7|5165.7|5216.6|5166.6|5215.4|5165.4|0
1626229500000|2021-07-14 02:25:00|5215.9|5165.9|5216.3|5166.3|5217|5167|5215.9|5165.9|0
1626229800000|2021-07-14 02:30:00|5216.2|5166.2|5214.4|5164.4|5217|5167|5214.4|5164.4|0
1626230100000|2021-07-14 02:35:00|5214.3|5164.3|5213.2|5163.2|5214.7|5164.7|5212.8|5162.8|0
1626230400000|2021-07-14 02:40:00|5213.3|5163.3|5214.4|5164.4|5214.4|5164.4|5213.2|5163.2|0
1626230700000|2021-07-14 02:45:00|5214.5|5164.5|5214.4|5164.4|5215|5165|5213.2|5163.2|0
1626231000000|2021-07-14 02:50:00|5214.7|5164.7|5214.4|5164.4|5215|5165|5214.4|5164.4|0
1626231300000|2021-07-14 02:55:00|5214.6|5164.6|5214.4|5164.4|5215|5165|5213.8|5163.8|0
1626231600000|2021-07-14 03:00:00|5214.6|5164.6|5214.4|5164.4|5215.1|5165.1|5213.8|5163.8|0
1626231900000|2021-07-14 03:05:00|5214.3|5164.3|5212.6|5162.6|5214.4|5164.4|5212.6|5162.6|0
1626232200000|2021-07-14 03:10:00|5213.2|5163.2|5212|5162|5213.2|5163.2|5212|5162|0
1626232500000|2021-07-14 03:15:00|5212.1|5162.1|5212.6|5162.6|5212.6|5162.6|5212|5162|0
1626232800000|2021-07-14 03:20:00|5212.7|5162.7|5212.6|5162.6|5213.2|5163.2|5212|5162|0
1626233100000|2021-07-14 03:25:00|5212.3|5162.3|5210.7|5160.7|5212.3|5162.3|5210.1|5160.1|0
1626233400000|2021-07-14 03:30:00|5210.8|5160.8|5211.9|5161.9|5211.9|5161.9|5210.1|5160.1|0
1626233700000|2021-07-14 03:35:00|5212.1|5162.1|5211.9|5161.9|5212.8|5162.8|5211.9|5161.9|0
1626234000000|2021-07-14 03:40:00|5211.7|5161.7|5211.6|5161.6|5211.9|5161.9|5211.3|5161.3|0
1626234300000|2021-07-14 03:45:00|5211.5|5161.5|5210.9|5160.9|5211.5|5161.5|5210.1|5160.1|0
1626234600000|2021-07-14 03:50:00|5211.1|5161.1|5211.3|5161.3|5211.3|5161.3|5210.7|5160.7|0
1626234900000|2021-07-14 03:55:00|5211.5|5161.5|5212.5|5162.5|5212.5|5162.5|5211.5|5161.5|0
1626235200000|2021-07-14 04:00:00|5211.9|5161.9|5211.9|5161.9|5213.2|5163.2|5211.3|5161.3|0
1626235500000|2021-07-14 04:05:00|5212.2|5162.2|5211.3|5161.3|5212.5|5162.5|5211.3|5161.3|0
1626235800000|2021-07-14 04:10:00|5210.7|5160.7|5208.2|5158.2|5211.3|5161.3|5208.2|5158.2|0
1626236100000|2021-07-14 04:15:00|5208.4|5158.4|5207.1|5157.1|5209.4|5159.4|5206.3|5156.3|0
1626236400000|2021-07-14 04:20:00|5206.9|5156.9|5207.5|5157.5|5208.4|5158.4|5206.9|5156.9|0
1626236700000|2021-07-14 04:25:00|5207.8|5157.8|5209|5159|5209|5159|5206.9|5156.9|0
1626237000000|2021-07-14 04:30:00|5208.9|5158.9|5208.4|5158.4|5208.9|5158.9|5207.5|5157.5|0
1626237300000|2021-07-14 04:35:00|5208.5|5158.5|5208.1|5158.1|5209.3|5159.3|5208.1|5158.1|0
1626237600000|2021-07-14 04:40:00|5208.2|5158.2|5207.5|5157.5|5209.3|5159.3|5207.5|5157.5|0
1626237900000|2021-07-14 04:45:00|5208.1|5158.1|5208.7|5158.7|5208.7|5158.7|5208.1|5158.1|0
1626238200000|2021-07-14 04:50:00|5208.5|5158.5|5207.5|5157.5|5208.5|5158.5|5206.9|5156.9|0
1626238500000|2021-07-14 04:55:00|5207.1|5157.1|5206.8|5156.8|5207.5|5157.5|5206.5|5156.5|0
1626238800000|2021-07-14 05:00:00|5207.1|5157.1|5208.1|5158.1|5208.1|5158.1|5206.2|5156.2|0
1626239100000|2021-07-14 05:05:00|5207.9|5157.9|5207.5|5157.5|5208.1|5158.1|5206.2|5156.2|0
1626239400000|2021-07-14 05:10:00|5207.1|5157.1|5208.2|5158.2|5208.2|5158.2|5206.5|5156.5|0
1626239700000|2021-07-14 05:15:00|5208|5158|5206.9|5156.9|5208.2|5158.2|5206.3|5156.3|0
1626240000000|2021-07-14 05:20:00|5207|5157|5206.9|5156.9|5207.5|5157.5|5206.3|5156.3|0
1626240300000|2021-07-14 05:25:00|5207|5157|5208.7|5158.7|5208.8|5158.8|5206.9|5156.9|0
1626240600000|2021-07-14 05:30:00|5208.6|5158.6|5209.4|5159.4|5210|5160|5208.4|5158.4|0
1626240900000|2021-07-14 05:35:00|5209.6|5159.6|5210|5160|5210.6|5160.6|5209.4|5159.4|0
1626241200000|2021-07-14 05:40:00|5209.9|5159.9|5211.8|5161.8|5211.8|5161.8|5209.6|5159.6|0
1626241500000|2021-07-14 05:45:00|5211.5|5161.5|5211.8|5161.8|5212.4|5162.4|5211.2|5161.2|0
1626241800000|2021-07-14 05:50:00|5211.7|5161.7|5209.3|5159.3|5211.7|5161.7|5209.3|5159.3|0
1626242100000|2021-07-14 05:55:00|5209.5|5159.5|5207.7|5157.7|5209.9|5159.9|5207.4|5157.4|0
1626242400000|2021-07-14 06:00:00|5207.6|5157.6|5206.8|5156.8|5208.1|5158.1|5205.2|5155.2|0
1626242700000|2021-07-14 06:05:00|5206.6|5156.6|5200.4|5150.4|5206.8|5156.8|5199.8|5149.8|0
1626243000000|2021-07-14 06:10:00|5200.3|5150.3|5200.7|5150.7|5201.4|5151.4|5197.7|5147.7|0
1626243300000|2021-07-14 06:15:00|5200.9|5150.9|5205.1|5155.1|5205.3|5155.3|5199.5|5149.5|0
1626243600000|2021-07-14 06:20:00|5205.7|5155.7|5207|5157|5207|5157|5203.8|5153.8|0
1626243900000|2021-07-14 06:25:00|5206.8|5156.8|5206.4|5156.4|5207|5157|5205.1|5155.1|0
1626244200000|2021-07-14 06:30:00|5206.2|5156.2|5207.1|5157.1|5207.1|5157.1|5204.6|5154.6|0
1626244500000|2021-07-14 06:35:00|5206.9|5156.9|5211.3|5161.3|5211.3|5161.3|5206.5|5156.5|0
1626244800000|2021-07-14 06:40:00|5211|5161|5207.6|5157.6|5211|5161|5205.8|5155.8|0
1626245100000|2021-07-14 06:45:00|5207.3|5157.3|5207.5|5157.5|5209.4|5159.4|5206.9|5156.9|0
1626245400000|2021-07-14 06:50:00|5207.3|5157.3|5204.4|5154.4|5207.3|5157.3|5203.9|5153.9|0
1626245700000|2021-07-14 06:55:00|5204.5|5154.5|5204.3|5154.3|5204.6|5154.6|5199.5|5149.5|0
1626246000000|2021-07-14 07:00:00|5204.1|5154.1|5206.3|5156.3|5207|5157|5194.1|5144.1|0
1626246300000|2021-07-14 07:05:00|5206.2|5156.2|5199.4|5179.4|5208.8|5181.5|5195|5152.7|0
1626246600000|2021-07-14 07:10:00|5199.1|5179.1|5191.2|5171.2|5199.2|5179.2|5187.1|5167.1|0
1626246900000|2021-07-14 07:15:00|5191.3|5171.3|5189.8|5169.8|5192.3|5172.3|5187.9|5167.9|0
1626247200000|2021-07-14 07:20:00|5188.5|5168.5|5189.7|5169.7|5190.7|5170.7|5186.5|5166.5|0
1626247500000|2021-07-14 07:25:00|5189.5|5169.5|5188.1|5168.1|5191.5|5171.5|5188.1|5168.1|0
1626247800000|2021-07-14 07:30:00|5188|5168|5186.6|5166.6|5188|5168|5185.1|5165.1|0
1626248100000|2021-07-14 07:35:00|5186.7|5166.7|5189|5169|5191.1|5171.1|5185.8|5165.8|0
1626248400000|2021-07-14 07:40:00|5189.1|5169.1|5189.9|5169.9|5192.9|5172.9|5188.8|5168.8|0
1626248700000|2021-07-14 07:45:00|5190.2|5170.2|5190.3|5170.3|5191.4|5171.4|5185.8|5165.8|0
1626249000000|2021-07-14 07:50:00|5190.4|5170.4|5189.6|5169.6|5191.3|5171.3|5188.8|5168.8|0
1626249300000|2021-07-14 07:55:00|5189.7|5169.7|5187.6|5167.6|5190.3|5170.3|5185.3|5165.3|0
1626249600000|2021-07-14 08:00:00|5187.7|5167.7|5181.6|5161.6|5187.8|5167.8|5181.6|5161.6|0
1626249900000|2021-07-14 08:05:00|5181.3|5161.3|5173.4|5153.4|5181.8|5161.8|5171.9|5151.9|0
1626250200000|2021-07-14 08:10:00|5174.3|5154.3|5173.2|5153.2|5176.3|5156.3|5172.6|5152.6|0
1626250500000|2021-07-14 08:15:00|5173|5153|5175.1|5155.1|5175.6|5155.6|5172.9|5152.9|0
1626250800000|2021-07-14 08:20:00|5175|5155|5178.7|5158.7|5179.4|5159.4|5175|5155|0
1626251100000|2021-07-14 08:25:00|5178.6|5158.6|5179.1|5159.1|5181.2|5161.2|5176.4|5156.4|0
1626251400000|2021-07-14 08:30:00|5179.2|5159.2|5176.8|5156.8|5179.2|5159.2|5174.8|5154.8|0
1626251700000|2021-07-14 08:35:00|5176.7|5156.7|5174.1|5154.1|5177.7|5157.7|5173.5|5153.5|0
1626252000000|2021-07-14 08:40:00|5173.8|5153.8|5175|5155|5175.2|5155.2|5173.4|5153.4|0
1626252300000|2021-07-14 08:45:00|5174.8|5154.8|5172|5152|5175.5|5155.5|5170.5|5150.5|0
1626252600000|2021-07-14 08:50:00|5172.2|5152.2|5172.6|5152.6|5173.9|5153.9|5171.9|5151.9|0
1626252900000|2021-07-14 08:55:00|5172.5|5152.5|5165.9|5145.9|5172.5|5152.5|5165.1|5145.1|0
1626253200000|2021-07-14 09:00:00|5166.4|5146.4|5166.7|5146.7|5168|5148|5165.1|5145.1|0
1626253500000|2021-07-14 09:05:00|5167.2|5147.2|5167.7|5147.7|5170.1|5150.1|5166.8|5146.8|0
1626253800000|2021-07-14 09:10:00|5167.5|5147.5|5169.9|5149.9|5169.9|5149.9|5167.1|5147.1|0
1626254100000|2021-07-14 09:15:00|5170.3|5150.3|5171.9|5151.9|5172.1|5152.1|5169.9|5149.9|0
1626254400000|2021-07-14 09:20:00|5171.7|5151.7|5171.9|5151.9|5172.2|5152.2|5169.9|5149.9|0
1626254700000|2021-07-14 09:25:00|5171.8|5151.8|5173.8|5153.8|5173.8|5153.8|5171.1|5151.1|0
1626255000000|2021-07-14 09:30:00|5174.2|5154.2|5177.6|5157.6|5179|5159|5173.8|5153.8|0
1626255300000|2021-07-14 09:35:00|5177.7|5157.7|5177.3|5157.3|5178.5|5158.5|5177.1|5157.1|0
1626255600000|2021-07-14 09:40:00|5177.4|5157.4|5179.9|5159.9|5179.9|5159.9|5177.4|5157.4|0
1626255900000|2021-07-14 09:45:00|5180|5160|5180.4|5160.4|5180.7|5160.7|5179.5|5159.5|0
1626256200000|2021-07-14 09:50:00|5180.3|5160.3|5180.1|5160.1|5182|5162|5180|5160|0
1626256500000|2021-07-14 09:55:00|5180.2|5160.2|5178.2|5158.2|5180.2|5160.2|5178.1|5158.1|0
1626256800000|2021-07-14 10:00:00|5178.1|5158.1|5176.4|5156.4|5178.4|5158.4|5175.4|5155.4|0
1626257100000|2021-07-14 10:05:00|5176.7|5156.7|5176.5|5156.5|5178.9|5158.9|5176.4|5156.4|0
1626257400000|2021-07-14 10:10:00|5176.2|5156.2|5175.1|5155.1|5176.4|5156.4|5174.9|5154.9|0
1626257700000|2021-07-14 10:15:00|5175|5155|5173.4|5153.4|5175|5155|5172.7|5152.7|0
1626258000000|2021-07-14 10:20:00|5173.5|5153.5|5176.2|5156.2|5176.7|5156.7|5172.4|5152.4|0
1626258300000|2021-07-14 10:25:00|5176.1|5156.1|5176.9|5156.9|5177.3|5157.3|5176.1|5156.1|0
1626258600000|2021-07-14 10:30:00|5177.2|5157.2|5183.7|5163.7|5183.7|5163.7|5177.2|5157.2|0
1626258900000|2021-07-14 10:35:00|5183.8|5163.8|5185.5|5165.5|5186.7|5166.7|5183.4|5163.4|0
1626259200000|2021-07-14 10:40:00|5185.7|5165.7|5184|5164|5186.4|5166.4|5183.9|5163.9|0
1626259500000|2021-07-14 10:45:00|5183.9|5163.9|5185.4|5165.4|5185.6|5165.6|5181.5|5161.5|0
1626259800000|2021-07-14 10:50:00|5185.2|5165.2|5186.1|5166.1|5186.4|5166.4|5184.2|5164.2|0
1626260100000|2021-07-14 10:55:00|5186|5166|5184.1|5164.1|5186.3|5166.3|5183.8|5163.8|0
1626260400000|2021-07-14 11:00:00|5184|5164|5185.9|5165.9|5186.5|5166.5|5183.8|5163.8|0
1626260700000|2021-07-14 11:05:00|5185.7|5165.7|5184.1|5164.1|5186.4|5166.4|5184|5164|0
1626261000000|2021-07-14 11:10:00|5184|5164|5177.7|5157.7|5184|5164|5176.9|5156.9|0
1626261300000|2021-07-14 11:15:00|5177.6|5157.6|5178|5158|5178.8|5158.8|5177.5|5157.5|0
1626261600000|2021-07-14 11:20:00|5178.3|5158.3|5178.3|5158.3|5178.5|5158.5|5177.3|5157.3|0
1626261900000|2021-07-14 11:25:00|5178.4|5158.4|5179.2|5159.2|5180.5|5160.5|5177.9|5157.9|0
1626262200000|2021-07-14 11:30:00|5179.1|5159.1|5181.5|5161.5|5182.7|5162.7|5179.1|5159.1|0
1626262500000|2021-07-14 11:35:00|5181.9|5161.9|5183.1|5163.1|5183.7|5163.7|5181.9|5161.9|0
1626262800000|2021-07-14 11:40:00|5183.5|5163.5|5182.4|5162.4|5183.5|5163.5|5181.6|5161.6|0
1626263100000|2021-07-14 11:45:00|5182.9|5162.9|5182.3|5162.3|5183.2|5163.2|5181.5|5161.5|0
1626263400000|2021-07-14 11:50:00|5182.1|5162.1|5182|5162|5182.6|5162.6|5180.1|5160.1|0
1626263700000|2021-07-14 11:55:00|5182.2|5162.2|5179.6|5159.6|5182.6|5162.6|5179.5|5159.5|0
1626264000000|2021-07-14 12:00:00|5180|5160|5180.8|5160.8|5180.9|5160.9|5177.9|5157.9|0
1626264300000|2021-07-14 12:05:00|5180.4|5160.4|5178.1|5158.1|5180.6|5160.6|5177.1|5157.1|0
1626264600000|2021-07-14 12:10:00|5178|5158|5179.9|5159.9|5180.3|5160.3|5177.9|5157.9|0
1626264900000|2021-07-14 12:15:00|5180.1|5160.1|5180.3|5160.3|5180.6|5160.6|5179|5159|0
1626265200000|2021-07-14 12:20:00|5180.1|5160.1|5179.9|5159.9|5180.2|5160.2|5178.8|5158.8|0
1626265500000|2021-07-14 12:25:00|5179.8|5159.8|5178.2|5158.2|5181|5161|5178.2|5158.2|0
1626265800000|2021-07-14 12:30:00|5178.1|5158.1|5180.1|5160.1|5181.5|5161.5|5177.9|5157.9|0
1626266100000|2021-07-14 12:35:00|5180.3|5160.3|5179.7|5159.7|5182.7|5162.7|5179.1|5159.1|0
1626266400000|2021-07-14 12:40:00|5179.6|5159.6|5182.1|5162.1|5182.3|5162.3|5179.6|5159.6|0
1626266700000|2021-07-14 12:45:00|5181.9|5161.9|5186.7|5166.7|5186.8|5166.8|5181.6|5161.6|0
1626267000000|2021-07-14 12:50:00|5186.6|5166.6|5184.5|5164.5|5186.9|5166.9|5183.8|5163.8|0
1626267300000|2021-07-14 12:55:00|5184.4|5164.4|5185.5|5165.5|5185.5|5165.5|5184.4|5164.4|0
1626267600000|2021-07-14 13:00:00|5185.4|5165.4|5184.6|5164.6|5185.9|5165.9|5184.1|5164.1|0
1626267900000|2021-07-14 13:05:00|5185|5165|5185.9|5165.9|5186.3|5166.3|5184.9|5164.9|0
1626268200000|2021-07-14 13:10:00|5186.5|5166.5|5188.6|5168.6|5188.8|5168.8|5185|5165|0
1626268500000|2021-07-14 13:15:00|5188.7|5168.7|5187.9|5167.9|5189.1|5169.1|5187.1|5167.1|0
1626268800000|2021-07-14 13:20:00|5188|5168|5187.1|5167.1|5188.7|5168.7|5187|5167|0
1626269100000|2021-07-14 13:25:00|5187|5167|5187.9|5167.9|5188|5168|5186.7|5166.7|0
1626269400000|2021-07-14 13:30:00|5187.7|5167.7|5187.9|5167.9|5190|5170|5187.7|5167.7|0
1626269700000|2021-07-14 13:35:00|5188|5168|5195.7|5175.7|5196.1|5176.1|5188|5168|0
1626270000000|2021-07-14 13:40:00|5195.8|5175.8|5195.1|5175.1|5196.2|5176.2|5192.5|5172.5|0
1626270300000|2021-07-14 13:45:00|5195.3|5175.3|5189.8|5169.8|5195.3|5175.3|5188.2|5168.2|0
1626270600000|2021-07-14 13:50:00|5189.6|5169.6|5185.6|5165.6|5189.9|5169.9|5185|5165|0
1626270900000|2021-07-14 13:55:00|5186.1|5166.1|5184.4|5164.4|5186.3|5166.3|5183.9|5163.9|0
1626271200000|2021-07-14 14:00:00|5184.5|5164.5|5184.3|5164.3|5186.8|5166.8|5184.3|5164.3|0
1626271500000|2021-07-14 14:05:00|5184.2|5164.2|5185.3|5165.3|5186.3|5166.3|5184.2|5164.2|0
1626271800000|2021-07-14 14:10:00|5185.4|5165.4|5184.4|5164.4|5186.4|5166.4|5182.8|5162.8|0
1626272100000|2021-07-14 14:15:00|5184.6|5164.6|5186.8|5166.8|5189.5|5169.5|5184.6|5164.6|0
1626272400000|2021-07-14 14:20:00|5186.7|5166.7|5188.1|5168.1|5188.3|5168.3|5186.7|5166.7|0
1626272700000|2021-07-14 14:25:00|5187.7|5167.7|5189|5169|5190.4|5170.4|5187.7|5167.7|0
1626273000000|2021-07-14 14:30:00|5189.2|5169.2|5187.5|5167.5|5190.4|5170.4|5187.2|5167.2|0
1626273300000|2021-07-14 14:35:00|5188.2|5168.2|5187.4|5167.4|5189.8|5169.8|5186.7|5166.7|0
1626273600000|2021-07-14 14:40:00|5187.5|5167.5|5186.2|5166.2|5187.8|5167.8|5185.8|5165.8|0
1626273900000|2021-07-14 14:45:00|5186.3|5166.3|5185.4|5165.4|5186.3|5166.3|5183.7|5163.7|0
1626274200000|2021-07-14 14:50:00|5185.5|5165.5|5185.9|5165.9|5186|5166|5183.9|5163.9|0
1626274500000|2021-07-14 14:55:00|5185.8|5165.8|5185.9|5165.9|5186.9|5166.9|5184.6|5164.6|0
1626274800000|2021-07-14 15:00:00|5185.8|5165.8|5183.8|5163.8|5185.9|5165.9|5183.6|5163.6|0
1626275100000|2021-07-14 15:05:00|5184.3|5164.3|5181|5161|5184.3|5164.3|5180.5|5160.5|0
1626275400000|2021-07-14 15:10:00|5180.8|5160.8|5180.1|5160.1|5182|5162|5180|5160|0
1626275700000|2021-07-14 15:15:00|5180.4|5160.4|5178.2|5158.2|5181.3|5161.3|5178.2|5158.2|0
1626276000000|2021-07-14 15:20:00|5178.3|5158.3|5178.3|5158.3|5178.7|5158.7|5177.6|5157.6|0
1626276300000|2021-07-14 15:25:00|5178.4|5158.4|5176.4|5156.4|5178.4|5158.4|5174.6|5154.6|0
1626276600000|2021-07-14 15:30:00|5190.9|5140.9|5189|5139|5193.3|5143.3|5188.5|5138.5|0
1626276900000|2021-07-14 15:35:00|5189.1|5139.1|5187.7|5137.7|5189.6|5139.6|5186.6|5136.6|0
1626277200000|2021-07-14 15:40:00|5187.5|5137.5|5184|5134|5187.5|5137.5|5181.5|5131.5|0
1626277500000|2021-07-14 15:45:00|5184.3|5134.3|5182.1|5132.1|5184.7|5134.7|5182|5132|0
1626277800000|2021-07-14 15:50:00|5181.9|5131.9|5179.1|5129.1|5181.9|5131.9|5178.4|5128.4|0
1626278100000|2021-07-14 15:55:00|5179|5129|5176.6|5126.6|5179.1|5129.1|5174.8|5124.8|0
1626278400000|2021-07-14 16:00:00|5176.5|5126.5|5182.4|5132.4|5183.1|5133.1|5176.4|5126.4|0
1626278700000|2021-07-14 16:05:00|5182.5|5132.5|5183.8|5133.8|5185|5135|5182.4|5132.4|0
1626279000000|2021-07-14 16:10:00|5183.7|5133.7|5184.1|5134.1|5185|5135|5183.1|5133.1|0
1626279300000|2021-07-14 16:15:00|5183.9|5133.9|5185.7|5135.7|5185.7|5135.7|5183.1|5133.1|0
1626279600000|2021-07-14 16:20:00|5185.9|5135.9|5185.7|5135.7|5186.3|5136.3|5185.1|5135.1|0
1626279900000|2021-07-14 16:25:00|5186|5136|5187.6|5137.6|5187.6|5137.6|5185.1|5135.1|0
1626280200000|2021-07-14 16:30:00|5187.5|5137.5|5188.2|5138.2|5188.2|5138.2|5186.9|5136.9|0
1626280500000|2021-07-14 16:35:00|5188.3|5138.3|5189.4|5139.4|5190|5140|5186.3|5136.3|0
1626280800000|2021-07-14 16:40:00|5189.5|5139.5|5191.4|5141.4|5191.4|5141.4|5188.8|5138.8|0
1626281100000|2021-07-14 16:45:00|5191.3|5141.3|5189.5|5139.5|5191.3|5141.3|5188.2|5138.2|0
1626281400000|2021-07-14 16:50:00|5188.9|5138.9|5189.5|5139.5|5190.2|5140.2|5187.6|5137.6|0
1626281700000|2021-07-14 16:55:00|5189.4|5139.4|5188.9|5138.9|5190.1|5140.1|5188.2|5138.2|0
1626282000000|2021-07-14 17:00:00|5189.1|5139.1|5188.8|5138.8|5190.1|5140.1|5188.2|5138.2|0
1626282300000|2021-07-14 17:05:00|5188.6|5138.6|5185.1|5135.1|5188.6|5138.6|5185.1|5135.1|0
1626282600000|2021-07-14 17:10:00|5185.2|5135.2|5184.5|5134.5|5185.7|5135.7|5183.8|5133.8|0
1626282900000|2021-07-14 17:15:00|5184.7|5134.7|5183.2|5133.2|5185.1|5135.1|5182.6|5132.6|0
1626283200000|2021-07-14 17:20:00|5183|5133|5182.6|5132.6|5183.8|5133.8|5181.3|5131.3|0
1626283500000|2021-07-14 17:25:00|5182.7|5132.7|5182.6|5132.6|5183.2|5133.2|5181.3|5131.3|0
1626283800000|2021-07-14 17:30:00|5182.3|5132.3|5185.1|5135.1|5185.1|5135.1|5182|5132|0
1626284100000|2021-07-14 17:35:00|5185.2|5135.2|5187.7|5137.7|5187.7|5137.7|5185.2|5135.2|0
1626284400000|2021-07-14 17:40:00|5187.9|5137.9|5189|5139|5189.5|5139.5|5187|5137|0
1626284700000|2021-07-14 17:45:00|5189.2|5139.2|5187.7|5137.7|5189.5|5139.5|5187.6|5137.6|0
1626285000000|2021-07-14 17:50:00|5187.6|5137.6|5188.3|5138.3|5188.5|5138.5|5185.7|5135.7|0
1626285300000|2021-07-14 17:55:00|5188.6|5138.6|5187.1|5137.1|5188.9|5138.9|5186.4|5136.4|0
1626285600000|2021-07-14 18:00:00|5187.2|5137.2|5187.1|5137.1|5188.4|5138.4|5186.4|5136.4|0
1626285900000|2021-07-14 18:05:00|5186.9|5136.9|5186.5|5136.5|5186.9|5136.9|5185.8|5135.8|0
1626286200000|2021-07-14 18:10:00|5186.1|5136.1|5187.8|5137.8|5187.8|5137.8|5185.2|5135.2|0
1626286500000|2021-07-14 18:15:00|5187.7|5137.7|5188.5|5138.5|5190.3|5140.3|5187.5|5137.5|0
1626286800000|2021-07-14 18:20:00|5188.7|5138.7|5189.1|5139.1|5189.7|5139.7|5188.5|5138.5|0
1626287100000|2021-07-14 18:25:00|5189.3|5139.3|5187.8|5137.8|5189.7|5139.7|5187.2|5137.2|0
1626287400000|2021-07-14 18:30:00|5188|5138|5187.2|5137.2|5188.5|5138.5|5186.5|5136.5|0
1626287700000|2021-07-14 18:35:00|5187.4|5137.4|5186.5|5136.5|5189.1|5139.1|5186.5|5136.5|0
1626288000000|2021-07-14 18:40:00|5186.3|5136.3|5186.5|5136.5|5187.8|5137.8|5185.3|5135.3|0
1626288300000|2021-07-14 18:45:00|5186.6|5136.6|5186.5|5136.5|5187.8|5137.8|5186.5|5136.5|0
1626288600000|2021-07-14 18:50:00|5186.8|5136.8|5185.9|5135.9|5187.8|5137.8|5185.9|5135.9|0
1626288900000|2021-07-14 18:55:00|5186.1|5136.1|5187.1|5137.1|5187.2|5137.2|5185.9|5135.9|0
1626289200000|2021-07-14 19:00:00|5187|5137|5187.9|5137.9|5187.9|5137.9|5185.9|5135.9|0
1626289500000|2021-07-14 19:05:00|5188.5|5138.5|5188.6|5138.6|5189.2|5139.2|5187.9|5137.9|0
1626289800000|2021-07-14 19:10:00|5188.7|5138.7|5187.2|5137.2|5188.9|5138.9|5187.2|5137.2|0
1626290100000|2021-07-14 19:15:00|5187.1|5137.1|5185.2|5135.2|5187.2|5137.2|5184.6|5134.6|0
1626290400000|2021-07-14 19:20:00|5185.3|5135.3|5185.3|5135.3|5185.9|5135.9|5184.6|5134.6|0
1626290700000|2021-07-14 19:25:00|5185.4|5135.4|5183.4|5133.4|5186.5|5136.5|5182.7|5132.7|0
1626291000000|2021-07-14 19:30:00|5183.3|5133.3|5184.7|5134.7|5184.7|5134.7|5182|5132|0
1626291300000|2021-07-14 19:35:00|5184.6|5134.6|5184.1|5134.1|5186|5136|5184|5134|0
1626291600000|2021-07-14 19:40:00|5184|5134|5182.1|5132.1|5184.1|5134.1|5181.5|5131.5|0
1626291900000|2021-07-14 19:45:00|5182|5132|5184.7|5134.7|5185.3|5135.3|5181.8|5131.8|0
1626292200000|2021-07-14 19:50:00|5184|5134|5180.9|5130.9|5184|5134|5180.3|5130.3|0
1626292500000|2021-07-14 19:55:00|5181|5131|5181.2|5131.2|5181.6|5131.6|5179.7|5129.7|0
1626292800000|2021-07-14 20:00:00|5181|5131|5183|5133|5184.1|5134.1|5181|5131|0
1626293100000|2021-07-14 20:05:00|5183.2|5133.2|5183.8|5133.8|5184.1|5134.1|5183.2|5133.2|0
1626293400000|2021-07-14 20:10:00|5184.1|5134.1|5182.2|5132.2|5185.1|5135.1|5182.2|5132.2|0
1626293700000|2021-07-14 20:15:00|5182.4|5132.4|5183.8|5133.8|5184.3|5134.3|5182.4|5132.4|0
1626294000000|2021-07-14 20:20:00|5183.6|5133.6|5182.7|5132.7|5183.6|5133.6|5182.4|5132.4|0
1626294300000|2021-07-14 20:25:00|5182.8|5132.8|5183.2|5133.2|5183.6|5133.6|5182.7|5132.7|0
1626294600000|2021-07-14 20:30:00|5183|5133|5183.2|5133.2|5183.6|5133.6|5183|5133|0
1626294900000|2021-07-14 20:35:00|5183.3|5133.3|5183|5133|5183.6|5133.6|5182.4|5132.4|0
1626295200000|2021-07-14 20:40:00|5183.2|5133.2|5183|5133|5183.2|5133.2|5182.4|5132.4|0
1626295500000|2021-07-14 20:45:00|5182.9|5132.9|5181.2|5131.2|5182.9|5132.9|5180.9|5130.9|0
1626295800000|2021-07-14 20:50:00|5181.3|5131.3|5181.2|5131.2|5181.7|5131.7|5181.2|5131.2|0
1626296100000|2021-07-14 20:55:00|5180.9|5130.9|5180.3|5130.3|5180.9|5130.9|5179.9|5129.9|0
1626296400000|2021-07-14 21:00:00|5180.2|5130.2|5180.3|5130.3|5180.5|5130.5|5180.2|5130.2|0
1626296700000|2021-07-14 21:05:00|5180.2|5130.2|5180.5|5130.5|5180.5|5130.5|5180.2|5130.2|0
1626297000000|2021-07-14 21:10:00|5180.4|5130.4|5180.2|5130.2|5180.5|5130.5|5180.2|5130.2|0
1626297300000|2021-07-14 21:15:00|5180.4|5130.4|5180.9|5130.9|5181.1|5131.1|5180.4|5130.4|0
1626297600000|2021-07-14 21:20:00|5180.8|5130.8|5180.9|5130.9|5180.9|5130.9|5180.8|5130.8|0
1626297900000|2021-07-14 21:25:00|5180.8|5130.8|5180.8|5130.8|5181.1|5131.1|5180.8|5130.8|0
1626298500000|2021-07-14 21:35:00|5180.9|5130.9|5180.9|5130.9|5181|5131|5180.8|5130.8|0
1626298800000|2021-07-14 21:40:00|5181|5131|5181|5131|5181|5131|5181|5131|0
1626299100000|2021-07-14 21:45:00|5180.9|5130.9|5180.9|5130.9|5181|5131|5180.9|5130.9|0
1626299700000|2021-07-14 21:55:00|5181|5131|5181|5131|5181|5131|5180.6|5130.6|0
1626300000000|2021-07-14 22:00:00|5180.5|5130.5|5180.1|5130.1|5181.3|5131.3|5179.8|5129.8|0
1626300300000|2021-07-14 22:05:00|5180|5130|5180.6|5130.6|5180.6|5130.6|5179.5|5129.5|0
1626300600000|2021-07-14 22:10:00|5180.5|5130.5|5181.7|5131.7|5181.7|5131.7|5180.3|5130.3|0
1626300900000|2021-07-14 22:15:00|5181.6|5131.6|5181.7|5131.7|5181.7|5131.7|5181.2|5131.2|0
1626301200000|2021-07-14 22:20:00|5181.9|5131.9|5181.7|5131.7|5182.4|5132.4|5181.7|5131.7|0
1626301500000|2021-07-14 22:25:00|5181.8|5131.8|5182.2|5132.2|5182.4|5132.4|5181.7|5131.7|0
1626301800000|2021-07-14 22:30:00|5182.3|5132.3|5181.7|5131.7|5182.7|5132.7|5181.7|5131.7|0
1626302100000|2021-07-14 22:35:00|5181.9|5131.9|5181.7|5131.7|5181.9|5131.9|5181.4|5131.4|0
1626302400000|2021-07-14 22:40:00|5181.6|5131.6|5182.2|5132.2|5182.2|5132.2|5181.4|5131.4|0
1626302700000|2021-07-14 22:45:00|5181.9|5131.9|5180.9|5130.9|5182.2|5132.2|5180.9|5130.9|0
1626303000000|2021-07-14 22:50:00|5180.6|5130.6|5181.2|5131.2|5181.7|5131.7|5180.6|5130.6|0
1626303300000|2021-07-14 22:55:00|5181.1|5131.1|5181.2|5131.2|5181.2|5131.2|5180.9|5130.9|0
1626303600000|2021-07-14 23:00:00|5181.4|5131.4|5181.7|5131.7|5181.7|5131.7|5181.2|5131.2|0
1626303900000|2021-07-14 23:05:00|5181.8|5131.8|5182.2|5132.2|5182.7|5132.7|5181.7|5131.7|0
1626304200000|2021-07-14 23:10:00|5182.1|5132.1|5181.4|5131.4|5182.1|5132.1|5181.2|5131.2|0
1626304500000|2021-07-14 23:15:00|5181.2|5131.2|5181.7|5131.7|5181.7|5131.7|5181.2|5131.2|0
1626304800000|2021-07-14 23:20:00|5181.9|5131.9|5181.9|5131.9|5181.9|5131.9|5181.7|5131.7|0
1626305100000|2021-07-14 23:25:00|5181.7|5131.7|5181.4|5131.4|5181.7|5131.7|5181.2|5131.2|0
1626305400000|2021-07-14 23:30:00|5181.2|5131.2|5180.6|5130.6|5181.4|5131.4|5180.6|5130.6|0
1626305700000|2021-07-14 23:35:00|5180.5|5130.5|5180.3|5130.3|5180.6|5130.6|5180.1|5130.1|0
1626306000000|2021-07-14 23:40:00|5180.4|5130.4|5179.8|5129.8|5180.4|5130.4|5179.8|5129.8|0
1626306300000|2021-07-14 23:45:00|5179.7|5129.7|5180.6|5130.6|5180.7|5130.7|5179.7|5129.7|0
1626306600000|2021-07-14 23:50:00|5180.7|5130.7|5180.9|5130.9|5181.4|5131.4|5180.6|5130.6|0
1626306900000|2021-07-14 23:55:00|5181.1|5131.1|5181.9|5131.9|5181.9|5131.9|5180.9|5130.9|0
1626307200000|2021-07-15 00:00:00|5181.8|5131.8|5179|5129|5181.9|5131.9|5178.8|5128.8|0
1626307500000|2021-07-15 00:05:00|5179.1|5129.1|5178.8|5128.8|5179.8|5129.8|5178.5|5128.5|0
1626307800000|2021-07-15 00:10:00|5178.9|5128.9|5177.2|5127.2|5179|5129|5176.9|5126.9|0
1626308100000|2021-07-15 00:15:00|5177.1|5127.1|5173.6|5123.6|5177.2|5127.2|5171.8|5121.8|0
1626308400000|2021-07-15 00:20:00|5173.7|5123.7|5176.1|5126.1|5176.1|5126.1|5173.6|5123.6|0
1626308700000|2021-07-15 00:25:00|5176.4|5126.4|5177.3|5127.3|5177.9|5127.9|5176.1|5126.1|0
1626309000000|2021-07-15 00:30:00|5177.2|5127.2|5173.7|5123.7|5177.3|5127.3|5173|5123|0
1626309300000|2021-07-15 00:35:00|5173.6|5123.6|5176.1|5126.1|5177|5127|5172.7|5122.7|0
1626309600000|2021-07-15 00:40:00|5176|5126|5174.2|5124.2|5176.1|5126.1|5173.6|5123.6|0
1626309900000|2021-07-15 00:45:00|5174|5124|5171.1|5121.1|5174|5124|5170.5|5120.5|0
1626310200000|2021-07-15 00:50:00|5171|5121|5171.7|5121.7|5172.3|5122.3|5170.5|5120.5|0
1626310500000|2021-07-15 00:55:00|5171.8|5121.8|5172.6|5122.6|5174.1|5124.1|5171.1|5121.1|0
1626310800000|2021-07-15 01:00:00|5172.7|5122.7|5172.9|5122.9|5172.9|5122.9|5169.9|5119.9|0
1626311100000|2021-07-15 01:05:00|5172.8|5122.8|5171.3|5121.3|5172.8|5122.8|5170.4|5120.4|0
1626311400000|2021-07-15 01:10:00|5171.4|5121.4|5170.2|5120.2|5172.3|5122.3|5169.9|5119.9|0
1626311700000|2021-07-15 01:15:00|5170.1|5120.1|5172.9|5122.9|5173|5123|5169.8|5119.8|0
1626312000000|2021-07-15 01:20:00|5173|5123|5172.3|5122.3|5174.8|5124.8|5172.3|5122.3|0
1626312300000|2021-07-15 01:25:00|5172.2|5122.2|5172.3|5122.3|5172.3|5122.3|5171|5121|0
1626312600000|2021-07-15 01:30:00|5172.4|5122.4|5175.4|5125.4|5175.4|5125.4|5171.1|5121.1|0
1626312900000|2021-07-15 01:35:00|5175.3|5125.3|5177.2|5127.2|5178.5|5128.5|5174.8|5124.8|0
1626313200000|2021-07-15 01:40:00|5177.8|5127.8|5178.4|5128.4|5179.1|5129.1|5177.2|5127.2|0
1626313500000|2021-07-15 01:45:00|5179|5129|5177.8|5127.8|5179.1|5129.1|5177.4|5127.4|0
1626313800000|2021-07-15 01:50:00|5177.7|5127.7|5176.4|5126.4|5177.7|5127.7|5175.6|5125.6|0
1626314100000|2021-07-15 01:55:00|5176.6|5126.6|5177.8|5127.8|5177.8|5127.8|5175|5125|0
1626314400000|2021-07-15 02:00:00|5177.7|5127.7|5176|5126|5178.4|5128.4|5175.4|5125.4|0
1626314700000|2021-07-15 02:05:00|5176.2|5126.2|5176.6|5126.6|5177.8|5127.8|5176.2|5126.2|0
1626315000000|2021-07-15 02:10:00|5176.7|5126.7|5177.2|5127.2|5178.4|5128.4|5175.6|5125.6|0
1626315300000|2021-07-15 02:15:00|5177.5|5127.5|5177.2|5127.2|5178.4|5128.4|5176.6|5126.6|0
1626315600000|2021-07-15 02:20:00|5177.5|5127.5|5177.2|5127.2|5177.8|5127.8|5176.6|5126.6|0
1626315900000|2021-07-15 02:25:00|5177.5|5127.5|5179|5129|5179.1|5129.1|5177.2|5127.2|0
1626316200000|2021-07-15 02:30:00|5178.8|5128.8|5177.3|5127.3|5179.1|5129.1|5177.3|5127.3|0
1626316500000|2021-07-15 02:35:00|5177.1|5127.1|5177.3|5127.3|5177.9|5127.9|5176.7|5126.7|0
1626316800000|2021-07-15 02:40:00|5177.1|5127.1|5174.9|5124.9|5177.3|5127.3|5173.6|5123.6|0
1626317100000|2021-07-15 02:45:00|5175|5125|5175.4|5125.4|5176.3|5126.3|5174.2|5124.2|0
1626317400000|2021-07-15 02:50:00|5175.3|5125.3|5175.1|5125.1|5176.6|5126.6|5175.1|5125.1|0
1626317700000|2021-07-15 02:55:00|5175.2|5125.2|5177.8|5127.8|5177.8|5127.8|5174.2|5124.2|0
1626318000000|2021-07-15 03:00:00|5177.7|5127.7|5177.8|5127.8|5177.9|5127.9|5176.6|5126.6|0
1626318300000|2021-07-15 03:05:00|5178|5128|5177.8|5127.8|5178.4|5128.4|5177.2|5127.2|0
1626318600000|2021-07-15 03:10:00|5177.7|5127.7|5177.9|5127.9|5178.5|5128.5|5177.2|5127.2|0
1626318900000|2021-07-15 03:15:00|5178.1|5128.1|5178.5|5128.5|5179.7|5129.7|5178.1|5128.1|0
1626319200000|2021-07-15 03:20:00|5178.4|5128.4|5177.2|5127.2|5178.5|5128.5|5177.2|5127.2|0
1626319500000|2021-07-15 03:25:00|5177.8|5127.8|5178.5|5128.5|5178.8|5128.8|5177.5|5127.5|0
1626319800000|2021-07-15 03:30:00|5178.6|5128.6|5180|5130|5180.9|5130.9|5178.5|5128.5|0
1626320100000|2021-07-15 03:35:00|5180.1|5130.1|5180.1|5130.1|5181|5131|5179.2|5129.2|0
1626320400000|2021-07-15 03:40:00|5180.2|5130.2|5179.5|5129.5|5180.4|5130.4|5179.2|5129.2|0
1626320700000|2021-07-15 03:45:00|5179.3|5129.3|5179.8|5129.8|5180.4|5130.4|5179.2|5129.2|0
1626321000000|2021-07-15 03:50:00|5179.4|5129.4|5179.2|5129.2|5179.8|5129.8|5178.6|5128.6|0
1626321300000|2021-07-15 03:55:00|5178.6|5128.6|5179.2|5129.2|5179.8|5129.8|5178.2|5128.2|0
1626321600000|2021-07-15 04:00:00|5179|5129|5178.6|5128.6|5179|5129|5178.5|5128.5|0
1626321900000|2021-07-15 04:05:00|5178.5|5128.5|5179.2|5129.2|5179.2|5129.2|5177.9|5127.9|0
1626322200000|2021-07-15 04:10:00|5178.6|5128.6|5177.9|5127.9|5178.6|5128.6|5177.9|5127.9|0
1626322500000|2021-07-15 04:15:00|5178|5128|5178.6|5128.6|5179.2|5129.2|5178|5128|0
1626322800000|2021-07-15 04:20:00|5178.3|5128.3|5179.8|5129.8|5180.4|5130.4|5177.9|5127.9|0
1626323100000|2021-07-15 04:25:00|5179.7|5129.7|5179.8|5129.8|5179.8|5129.8|5179.2|5129.2|0
1626323400000|2021-07-15 04:30:00|5179.7|5129.7|5178.6|5128.6|5179.7|5129.7|5178.6|5128.6|0
1626323700000|2021-07-15 04:35:00|5178.3|5128.3|5178|5128|5178.9|5128.9|5177.6|5127.6|0
1626324000000|2021-07-15 04:40:00|5177.8|5127.8|5177.9|5127.9|5178.6|5128.6|5177.3|5127.3|0
1626324300000|2021-07-15 04:45:00|5177.8|5127.8|5177.6|5127.6|5178.2|5128.2|5177.3|5127.3|0
1626324600000|2021-07-15 04:50:00|5177.9|5127.9|5176.7|5126.7|5178|5128|5176.4|5126.4|0
1626324900000|2021-07-15 04:55:00|5176.4|5126.4|5177.3|5127.3|5177.5|5127.5|5176.1|5126.1|0
1626325200000|2021-07-15 05:00:00|5177.5|5127.5|5179.1|5129.1|5179.4|5129.4|5177.5|5127.5|0
1626325500000|2021-07-15 05:05:00|5179|5129|5178.5|5128.5|5179.2|5129.2|5178.2|5128.2|0
1626325800000|2021-07-15 05:10:00|5178.6|5128.6|5178.5|5128.5|5179.2|5129.2|5177.9|5127.9|0
1626326100000|2021-07-15 05:15:00|5178.7|5128.7|5177.3|5127.3|5179.1|5129.1|5177.3|5127.3|0
1626326400000|2021-07-15 05:20:00|5177.9|5127.9|5177.9|5127.9|5178.5|5128.5|5177.3|5127.3|0
1626326700000|2021-07-15 05:25:00|5178.1|5128.1|5178.6|5128.6|5179.2|5129.2|5177.9|5127.9|0
1626327000000|2021-07-15 05:30:00|5178.4|5128.4|5175.8|5125.8|5178.4|5128.4|5175.6|5125.6|0
1626327300000|2021-07-15 05:35:00|5175.7|5125.7|5176.2|5126.2|5176.8|5126.8|5175.6|5125.6|0
1626327600000|2021-07-15 05:40:00|5176.1|5126.1|5175|5125|5176.8|5126.8|5174.6|5124.6|0
1626327900000|2021-07-15 05:45:00|5175.2|5125.2|5175.6|5125.6|5176.2|5126.2|5175|5125|0
1626328200000|2021-07-15 05:50:00|5175.8|5125.8|5176.2|5126.2|5176.4|5126.4|5175.6|5125.6|0
1626328500000|2021-07-15 05:55:00|5175.9|5125.9|5176.8|5126.8|5176.8|5126.8|5174.4|5124.4|0
1626328800000|2021-07-15 06:00:00|5177.1|5127.1|5178.6|5128.6|5180.4|5130.4|5176.8|5126.8|0
1626329100000|2021-07-15 06:05:00|5178.9|5128.9|5178|5128|5179.2|5129.2|5176.8|5126.8|0
1626329400000|2021-07-15 06:10:00|5177.9|5127.9|5173.8|5123.8|5177.9|5127.9|5173.8|5123.8|0
1626329700000|2021-07-15 06:15:00|5173.6|5123.6|5173.2|5123.2|5174.4|5124.4|5172.6|5122.6|0
1626330000000|2021-07-15 06:20:00|5173|5123|5172|5122|5173.2|5123.2|5171.4|5121.4|0
1626330300000|2021-07-15 06:25:00|5172.2|5122.2|5173.2|5123.2|5174.4|5124.4|5172|5122|0
1626330600000|2021-07-15 06:30:00|5173|5123|5171.4|5121.4|5173|5123|5170.8|5120.8|0
1626330900000|2021-07-15 06:35:00|5171.3|5121.3|5171.4|5121.4|5172|5122|5168.4|5118.4|0
1626331200000|2021-07-15 06:40:00|5171.1|5121.1|5171.4|5121.4|5172|5122|5169.6|5119.6|0
1626331500000|2021-07-15 06:45:00|5171.6|5121.6|5172.5|5122.5|5173.2|5123.2|5171.3|5121.3|0
1626331800000|2021-07-15 06:50:00|5172.3|5122.3|5172.5|5122.5|5173.1|5123.1|5170.7|5120.7|0
1626332100000|2021-07-15 06:55:00|5172.3|5122.3|5176.2|5126.2|5176.2|5126.2|5170.1|5120.1|0
1626332400000|2021-07-15 07:00:00|5176.4|5126.4|5169|5119|5176.8|5126.8|5163.7|5113.7|0
1626332700000|2021-07-15 07:05:00|5168.8|5118.8|5124.4|5104.4|5169.6|5119.6|5124.3|5104.3|0
1626333000000|2021-07-15 07:10:00|5124.5|5104.5|5131.6|5111.6|5137.2|5117.2|5124.5|5104.5|0
1626333300000|2021-07-15 07:15:00|5131.5|5111.5|5131.9|5111.9|5135.5|5115.5|5124.7|5104.7|0
1626333600000|2021-07-15 07:20:00|5132|5112|5125.2|5105.2|5132.4|5112.4|5124.5|5104.5|0
1626333900000|2021-07-15 07:25:00|5125.3|5105.3|5132.2|5112.2|5132.3|5112.3|5124|5104|0
1626334200000|2021-07-15 07:30:00|5132.1|5112.1|5137|5117|5137|5117|5130.6|5110.6|0
1626334500000|2021-07-15 07:35:00|5136.8|5116.8|5143.1|5123.1|5143.1|5123.1|5135|5115|0
1626334800000|2021-07-15 07:40:00|5143.3|5123.3|5142.6|5122.6|5146.2|5126.2|5142.4|5122.4|0
1626335100000|2021-07-15 07:45:00|5142.5|5122.5|5139.6|5119.6|5143|5123|5136.2|5116.2|0
1626335400000|2021-07-15 07:50:00|5139.9|5119.9|5136.8|5116.8|5140.9|5120.9|5134.8|5114.8|0
1626335700000|2021-07-15 07:55:00|5136.9|5116.9|5144.3|5124.3|5145.1|5125.1|5136.3|5116.3|0
1626336000000|2021-07-15 08:00:00|5144.1|5124.1|5147.8|5127.8|5147.8|5127.8|5142.9|5122.9|0
1626336300000|2021-07-15 08:05:00|5147.6|5127.6|5146.6|5126.6|5147.7|5127.7|5145.4|5125.4|0
1626336600000|2021-07-15 08:10:00|5146.5|5126.5|5148.2|5128.2|5149.2|5129.2|5145.2|5125.2|0
1626336900000|2021-07-15 08:15:00|5148.7|5128.7|5146.3|5126.3|5148.7|5128.7|5144.8|5124.8|0
1626337200000|2021-07-15 08:20:00|5146.2|5126.2|5146.4|5126.4|5146.8|5126.8|5142.5|5122.5|0
1626337500000|2021-07-15 08:25:00|5146.3|5126.3|5147.5|5127.5|5147.5|5127.5|5144.7|5124.7|0
1626337800000|2021-07-15 08:30:00|5147.4|5127.4|5146.1|5126.1|5147.8|5127.8|5145.5|5125.5|0
1626338100000|2021-07-15 08:35:00|5146.4|5126.4|5142.8|5122.8|5148.1|5128.1|5142.3|5122.3|0
1626338400000|2021-07-15 08:40:00|5142.7|5122.7|5149.8|5129.8|5151.1|5131.1|5142.7|5122.7|0
1626338700000|2021-07-15 08:45:00|5150.3|5130.3|5148.5|5128.5|5150.5|5130.5|5148.4|5128.4|0
1626339000000|2021-07-15 08:50:00|5148.4|5128.4|5146.8|5126.8|5148.4|5128.4|5145.8|5125.8|0
1626339300000|2021-07-15 08:55:00|5146.9|5126.9|5143.9|5123.9|5148.2|5128.2|5143.8|5123.8|0
1626339600000|2021-07-15 09:00:00|5144.1|5124.1|5143|5123|5145|5125|5141.6|5121.6|0
1626339900000|2021-07-15 09:05:00|5142.6|5122.6|5137.9|5117.9|5142.8|5122.8|5137.9|5117.9|0
1626340200000|2021-07-15 09:10:00|5137.8|5117.8|5136|5116|5138.4|5118.4|5135.9|5115.9|0
1626340500000|2021-07-15 09:15:00|5135.9|5115.9|5137|5117|5137.1|5117.1|5135.4|5115.4|0
1626340800000|2021-07-15 09:20:00|5137.1|5117.1|5138.1|5118.1|5140.8|5120.8|5137.1|5117.1|0
1626341100000|2021-07-15 09:25:00|5138.2|5118.2|5141.7|5121.7|5142|5122|5138.2|5118.2|0
1626341400000|2021-07-15 09:30:00|5141.9|5121.9|5143.3|5123.3|5143.5|5123.5|5141.3|5121.3|0
1626341700000|2021-07-15 09:35:00|5143.6|5123.6|5141.8|5121.8|5145.4|5125.4|5139.7|5119.7|0
1626342000000|2021-07-15 09:40:00|5141.7|5121.7|5143|5123|5144.7|5124.7|5141.7|5121.7|0
1626342300000|2021-07-15 09:45:00|5143.1|5123.1|5147.8|5127.8|5148.2|5128.2|5143|5123|0
1626342600000|2021-07-15 09:50:00|5147.7|5127.7|5146.4|5126.4|5147.7|5127.7|5143.3|5123.3|0
1626342900000|2021-07-15 09:55:00|5146.3|5126.3|5144.4|5124.4|5146.4|5126.4|5143.4|5123.4|0
1626343200000|2021-07-15 10:00:00|5144.5|5124.5|5146.5|5126.5|5147|5127|5144.2|5124.2|0
1626343500000|2021-07-15 10:05:00|5146.3|5126.3|5147.8|5127.8|5149.8|5129.8|5146|5126|0
1626343800000|2021-07-15 10:10:00|5147.9|5127.9|5136.5|5116.5|5148.5|5128.5|5136|5116|0
1626344100000|2021-07-15 10:15:00|5136|5116|5129.3|5109.3|5136|5116|5124.1|5104.1|0
1626344400000|2021-07-15 10:20:00|5129.4|5109.4|5124.2|5104.2|5129.7|5109.7|5124.1|5104.1|0
1626344700000|2021-07-15 10:25:00|5124.4|5104.4|5120.2|5100.2|5124.8|5104.8|5120.2|5100.2|0
1626345000000|2021-07-15 10:30:00|5120.1|5100.1|5113.7|5093.7|5120.1|5100.1|5113.7|5093.7|0
1626345300000|2021-07-15 10:35:00|5114|5094|5120.8|5100.8|5120.8|5100.8|5114|5094|0
1626345600000|2021-07-15 10:40:00|5121.1|5101.1|5119.6|5099.6|5122.6|5102.6|5119.2|5099.2|0
1626345900000|2021-07-15 10:45:00|5119.8|5099.8|5123.3|5103.3|5125.2|5105.2|5119.5|5099.5|0
1626346200000|2021-07-15 10:50:00|5123.4|5103.4|5123.6|5103.6|5125.7|5105.7|5123.1|5103.1|0
1626346500000|2021-07-15 10:55:00|5123.5|5103.5|5125.3|5105.3|5126.2|5106.2|5123.1|5103.1|0
1626346800000|2021-07-15 11:00:00|5125.4|5105.4|5120.3|5100.3|5125.4|5105.4|5120|5100|0
1626347100000|2021-07-15 11:05:00|5120.4|5100.4|5119.8|5099.8|5120.7|5100.7|5118|5098|0
1626347400000|2021-07-15 11:10:00|5119.9|5099.9|5120.3|5100.3|5120.3|5100.3|5118.1|5098.1|0
1626347700000|2021-07-15 11:15:00|5120.1|5100.1|5116.2|5096.2|5120.1|5100.1|5116.1|5096.1|0
1626348000000|2021-07-15 11:20:00|5116|5096|5115.4|5095.4|5117|5097|5114.7|5094.7|0
1626348300000|2021-07-15 11:25:00|5115.5|5095.5|5115.6|5095.6|5117.6|5097.6|5115.5|5095.5|0
1626348600000|2021-07-15 11:30:00|5115.8|5095.8|5115.8|5095.8|5116.2|5096.2|5114.8|5094.8|0
1626348900000|2021-07-15 11:35:00|5116|5096|5114.6|5094.6|5119.4|5099.4|5114.6|5094.6|0
1626349200000|2021-07-15 11:40:00|5114.4|5094.4|5119|5099|5119|5099|5114|5094|0
1626349500000|2021-07-15 11:45:00|5118.9|5098.9|5121.4|5101.4|5121.4|5101.4|5117.8|5097.8|0
1626349800000|2021-07-15 11:50:00|5121.5|5101.5|5123.4|5103.4|5125.7|5105.7|5121.5|5101.5|0
1626350100000|2021-07-15 11:55:00|5123.2|5103.2|5121.2|5101.2|5123.5|5103.5|5121.2|5101.2|0
1626350400000|2021-07-15 12:00:00|5121|5101|5120.2|5100.2|5121.5|5101.5|5119.2|5099.2|0
1626350700000|2021-07-15 12:05:00|5120|5100|5115.4|5095.4|5121.3|5101.3|5115|5095|0
1626351000000|2021-07-15 12:10:00|5115.5|5095.5|5112.6|5092.6|5115.5|5095.5|5111.2|5091.2|0
1626351300000|2021-07-15 12:15:00|5112.4|5092.4|5113.1|5093.1|5114.4|5094.4|5111.9|5091.9|0
1626351600000|2021-07-15 12:20:00|5113.3|5093.3|5113|5093|5113.4|5093.4|5112|5092|0
1626351900000|2021-07-15 12:25:00|5112.9|5092.9|5113.8|5093.8|5115.5|5095.5|5112.9|5092.9|0
1626352200000|2021-07-15 12:30:00|5113.7|5093.7|5116.6|5096.6|5117.4|5097.4|5113.6|5093.6|0
1626352500000|2021-07-15 12:35:00|5116.7|5096.7|5115.3|5095.3|5117.2|5097.2|5114.3|5094.3|0
1626352800000|2021-07-15 12:40:00|5115.4|5095.4|5116.9|5096.9|5117.7|5097.7|5115.1|5095.1|0
1626353100000|2021-07-15 12:45:00|5116|5096|5111.3|5091.3|5116|5096|5110|5090|0
1626353400000|2021-07-15 12:50:00|5111.2|5091.2|5106.3|5086.3|5112.5|5092.5|5105.3|5085.3|0
1626353700000|2021-07-15 12:55:00|5106.4|5086.4|5106.4|5086.4|5107.2|5087.2|5105.1|5085.1|0
1626354000000|2021-07-15 13:00:00|5106.1|5086.1|5101.5|5081.5|5106.4|5086.4|5101.4|5081.4|0
1626354300000|2021-07-15 13:05:00|5101.4|5081.4|5101.3|5081.3|5101.8|5081.8|5099.2|5079.2|0
1626354600000|2021-07-15 13:10:00|5101.4|5081.4|5099.6|5079.6|5101.9|5081.9|5098.3|5078.3|0
1626354900000|2021-07-15 13:15:00|5099.4|5079.4|5100.2|5080.2|5100.2|5080.2|5098.2|5078.2|0
1626355200000|2021-07-15 13:20:00|5100.4|5080.4|5099.8|5079.8|5101.4|5081.4|5098.7|5078.7|0
1626355500000|2021-07-15 13:25:00|5100.1|5080.1|5098.8|5078.8|5101.4|5081.4|5098.7|5078.7|0
1626355800000|2021-07-15 13:30:00|5099|5079|5098.2|5078.2|5104.4|5084.4|5097.7|5077.7|0
1626356100000|2021-07-15 13:35:00|5098|5078|5102.4|5082.4|5108.4|5088.4|5098|5078|0
1626356400000|2021-07-15 13:40:00|5102.2|5082.2|5098.8|5078.8|5102.2|5082.2|5095.1|5075.1|0
1626356700000|2021-07-15 13:45:00|5098.9|5078.9|5100.8|5080.8|5102.1|5082.1|5096.6|5076.6|0
1626357000000|2021-07-15 13:50:00|5101|5081|5103.3|5083.3|5104.8|5084.8|5100.9|5080.9|0
1626357300000|2021-07-15 13:55:00|5103.2|5083.2|5113|5093|5113.5|5093.5|5103.2|5083.2|0
1626357600000|2021-07-15 14:00:00|5112.9|5092.9|5120.9|5100.9|5121.1|5101.1|5112|5092|0
1626357900000|2021-07-15 14:05:00|5121.2|5101.2|5122.7|5102.7|5123.1|5103.1|5120.4|5100.4|0
1626358200000|2021-07-15 14:10:00|5122.6|5102.6|5121.9|5101.9|5124.4|5104.4|5120.7|5100.7|0
1626358500000|2021-07-15 14:15:00|5122.2|5102.2|5127|5107|5127|5107|5122|5102|0
1626358800000|2021-07-15 14:20:00|5126.9|5106.9|5130|5110|5130.3|5110.3|5124.8|5104.8|0
1626359100000|2021-07-15 14:25:00|5129.7|5109.7|5135|5115|5135.1|5115.1|5129|5109|0
1626359400000|2021-07-15 14:30:00|5135.1|5115.1|5137.3|5117.3|5139|5119|5134.9|5114.9|0
1626359700000|2021-07-15 14:35:00|5137|5117|5137.9|5117.9|5138.7|5118.7|5135.6|5115.6|0
1626360000000|2021-07-15 14:40:00|5138|5118|5138|5118|5138.8|5118.8|5135.7|5115.7|0
1626360300000|2021-07-15 14:45:00|5138.1|5118.1|5137.4|5117.4|5139.1|5119.1|5136.9|5116.9|0
1626360600000|2021-07-15 14:50:00|5137.5|5117.5|5133.9|5113.9|5137.5|5117.5|5132.2|5112.2|0
1626360900000|2021-07-15 14:55:00|5133.6|5113.6|5132.3|5112.3|5133.8|5113.8|5131.5|5111.5|0
1626361200000|2021-07-15 15:00:00|5131.8|5111.8|5121.7|5101.7|5134.7|5114.7|5121.2|5101.2|0
1626361500000|2021-07-15 15:05:00|5121.6|5101.6|5122|5102|5123|5103|5119.4|5099.4|0
1626361800000|2021-07-15 15:10:00|5122.1|5102.1|5122.3|5102.3|5123.4|5103.4|5121.2|5101.2|0
1626362100000|2021-07-15 15:15:00|5122.6|5102.6|5119.8|5099.8|5122.7|5102.7|5119.7|5099.7|0
1626362400000|2021-07-15 15:20:00|5119.6|5099.6|5119.6|5099.6|5121.7|5101.7|5118.8|5098.8|0
1626362700000|2021-07-15 15:25:00|5119.3|5099.3|5119.5|5099.5|5120.3|5100.3|5118.1|5098.1|0
1626363000000|2021-07-15 15:30:00|5137.9|5087.9|5136.5|5086.5|5138.6|5088.6|5135|5085|0
1626363300000|2021-07-15 15:35:00|5136.6|5086.6|5141|5091|5141|5091|5136.6|5086.6|0
1626363600000|2021-07-15 15:40:00|5140.7|5090.7|5140.9|5090.9|5141.6|5091.6|5140.3|5090.3|0
1626363900000|2021-07-15 15:45:00|5141.2|5091.2|5142|5092|5142.7|5092.7|5140.9|5090.9|0
1626364200000|2021-07-15 15:50:00|5142.3|5092.3|5142.6|5092.6|5143.2|5093.2|5142|5092|0
1626364500000|2021-07-15 15:55:00|5142.5|5092.5|5139.4|5089.4|5142.5|5092.5|5139.4|5089.4|0
1626364800000|2021-07-15 16:00:00|5139.5|5089.5|5137.5|5087.5|5140|5090|5137.4|5087.4|0
1626365100000|2021-07-15 16:05:00|5137.4|5087.4|5132.5|5082.5|5138.1|5088.1|5132.5|5082.5|0
1626365400000|2021-07-15 16:10:00|5132.7|5082.7|5135.7|5085.7|5136.3|5086.3|5132.7|5082.7|0
1626365700000|2021-07-15 16:15:00|5135.9|5085.9|5136.2|5086.2|5136.8|5086.8|5133.1|5083.1|0
1626366000000|2021-07-15 16:20:00|5136.1|5086.1|5137.5|5087.5|5137.5|5087.5|5134.4|5084.4|0
1626366300000|2021-07-15 16:25:00|5137.4|5087.4|5137.6|5087.6|5138.8|5088.8|5136.9|5086.9|0
1626366600000|2021-07-15 16:30:00|5137.3|5087.3|5136.3|5086.3|5138.2|5088.2|5136.3|5086.3|0
1626366900000|2021-07-15 16:35:00|5136.4|5086.4|5137.1|5087.1|5137.7|5087.7|5136.2|5086.2|0
1626367200000|2021-07-15 16:40:00|5137.2|5087.2|5137.7|5087.7|5138.3|5088.3|5137|5087|0
1626367500000|2021-07-15 16:45:00|5137.5|5087.5|5136.5|5086.5|5137.7|5087.7|5136.5|5086.5|0
1626367800000|2021-07-15 16:50:00|5136.6|5086.6|5135.3|5085.3|5137.8|5087.8|5135.3|5085.3|0
1626368100000|2021-07-15 16:55:00|5135.2|5085.2|5133.1|5083.1|5135.3|5085.3|5132.8|5082.8|0
1626368400000|2021-07-15 17:00:00|5132.9|5082.9|5130.8|5080.8|5133.4|5083.4|5130.2|5080.2|0
1626368700000|2021-07-15 17:05:00|5130.6|5080.6|5131.1|5081.1|5132.1|5082.1|5130.2|5080.2|0
1626369000000|2021-07-15 17:10:00|5131|5081|5127.8|5077.8|5131.5|5081.5|5127.5|5077.5|0
1626369300000|2021-07-15 17:15:00|5128.2|5078.2|5127.5|5077.5|5130.8|5080.8|5126.9|5076.9|0
1626369600000|2021-07-15 17:20:00|5127.3|5077.3|5128.2|5078.2|5129.5|5079.5|5126.9|5076.9|0
1626369900000|2021-07-15 17:25:00|5128|5078|5128.2|5078.2|5129.5|5079.5|5126.4|5076.4|0
1626370200000|2021-07-15 17:30:00|5128|5078|5124.9|5074.9|5128|5078|5124.9|5074.9|0
1626370500000|2021-07-15 17:35:00|5125|5075|5123.9|5073.9|5126.1|5076.1|5123|5073|0
1626370800000|2021-07-15 17:40:00|5124|5074|5121.8|5071.8|5124.4|5074.4|5121.2|5071.2|0
1626371100000|2021-07-15 17:45:00|5121.6|5071.6|5124|5074|5124.4|5074.4|5121.2|5071.2|0
1626371400000|2021-07-15 17:50:00|5123.9|5073.9|5121.1|5071.1|5124.4|5074.4|5121.1|5071.1|0
1626371700000|2021-07-15 17:55:00|5120.8|5070.8|5119.2|5069.2|5121.1|5071.1|5119.2|5069.2|0
1626372000000|2021-07-15 18:00:00|5119|5069|5120.6|5070.6|5122.5|5072.5|5118.6|5068.6|0
1626372300000|2021-07-15 18:05:00|5120.5|5070.5|5123.7|5073.7|5124.4|5074.4|5120|5070|0
1626372600000|2021-07-15 18:10:00|5123.6|5073.6|5122.6|5072.6|5123.8|5073.8|5121.8|5071.8|0
1626372900000|2021-07-15 18:15:00|5122.5|5072.5|5124.5|5074.5|5125.1|5075.1|5121.3|5071.3|0
1626373200000|2021-07-15 18:20:00|5124.6|5074.6|5125.8|5075.8|5125.8|5075.8|5124.5|5074.5|0
1626373500000|2021-07-15 18:25:00|5125.7|5075.7|5125.9|5075.9|5126.5|5076.5|5124.6|5074.6|0
1626373800000|2021-07-15 18:30:00|5125.8|5075.8|5124.6|5074.6|5125.9|5075.9|5124.6|5074.6|0
1626374100000|2021-07-15 18:35:00|5124|5074|5122.7|5072.7|5124|5074|5122.1|5072.1|0
1626374400000|2021-07-15 18:40:00|5122.6|5072.6|5122.1|5072.1|5123.3|5073.3|5121.4|5071.4|0
1626374700000|2021-07-15 18:45:00|5122|5072|5124.7|5074.7|5124.7|5074.7|5119.5|5069.5|0
1626375000000|2021-07-15 18:50:00|5124.6|5074.6|5125.3|5075.3|5125.9|5075.9|5124|5074|0
1626375300000|2021-07-15 18:55:00|5125.1|5075.1|5127.8|5077.8|5127.8|5077.8|5124.7|5074.7|0
1626375600000|2021-07-15 19:00:00|5127.6|5077.6|5129.3|5079.3|5130.3|5080.3|5127.2|5077.2|0
1626375900000|2021-07-15 19:05:00|5129.4|5079.4|5129.7|5079.7|5130.3|5080.3|5129|5079|0
1626376200000|2021-07-15 19:10:00|5129.6|5079.6|5127.8|5077.8|5130.2|5080.2|5127.7|5077.7|0
1626376500000|2021-07-15 19:15:00|5128|5078|5129|5079|5129.6|5079.6|5127.7|5077.7|0
1626376800000|2021-07-15 19:20:00|5129.1|5079.1|5130.8|5080.8|5130.8|5080.8|5128.3|5078.3|0
1626377100000|2021-07-15 19:25:00|5131.1|5081.1|5132.7|5082.7|5133.3|5083.3|5130.8|5080.8|0
1626377400000|2021-07-15 19:30:00|5132.9|5082.9|5134.6|5084.6|5135.3|5085.3|5132.7|5082.7|0
1626377700000|2021-07-15 19:35:00|5134.7|5084.7|5132|5082|5135.9|5085.9|5132|5082|0
1626378000000|2021-07-15 19:40:00|5132.1|5082.1|5132|5082|5133.3|5083.3|5131.4|5081.4|0
1626378300000|2021-07-15 19:45:00|5132.2|5082.2|5132.6|5082.6|5133.9|5083.9|5132|5082|0
1626378600000|2021-07-15 19:50:00|5132.8|5082.8|5135.7|5085.7|5135.8|5085.8|5132.6|5082.6|0
1626378900000|2021-07-15 19:55:00|5135.9|5085.9|5136.7|5086.7|5138.8|5088.8|5135.7|5085.7|0
1626379200000|2021-07-15 20:00:00|5137.8|5087.8|5135.2|5085.2|5138.6|5088.6|5135.2|5085.2|0
1626379500000|2021-07-15 20:05:00|5135|5085|5132.3|5082.3|5135.2|5085.2|5132.1|5082.1|0
1626379800000|2021-07-15 20:10:00|5132.6|5082.6|5132.6|5082.6|5133.6|5083.6|5132.1|5082.1|0
1626380100000|2021-07-15 20:15:00|5132.5|5082.5|5132.3|5082.3|5132.7|5082.7|5131.6|5081.6|0
1626380400000|2021-07-15 20:20:00|5132.2|5082.2|5132.1|5082.1|5132.8|5082.8|5132.1|5082.1|0
1626380700000|2021-07-15 20:25:00|5132|5082|5132.3|5082.3|5132.3|5082.3|5131.8|5081.8|0
1626381000000|2021-07-15 20:30:00|5132.1|5082.1|5132.3|5082.3|5132.3|5082.3|5132.1|5082.1|0
1626381300000|2021-07-15 20:35:00|5132.1|5082.1|5132.3|5082.3|5132.3|5082.3|5132.1|5082.1|0
1626381600000|2021-07-15 20:40:00|5132.6|5082.6|5132.6|5082.6|5132.7|5082.7|5132.6|5082.6|0
1626381900000|2021-07-15 20:45:00|5132.5|5082.5|5131.3|5081.3|5132.5|5082.5|5131.3|5081.3|0
1626382200000|2021-07-15 20:50:00|5131.6|5081.6|5132.3|5082.3|5132.3|5082.3|5131.3|5081.3|0
1626382500000|2021-07-15 20:55:00|5132.1|5082.1|5132.3|5082.3|5132.4|5082.4|5132.1|5082.1|0
1626382800000|2021-07-15 21:00:00|5133|5083|5133|5083|5133|5083|5132.9|5082.9|0
1626383100000|2021-07-15 21:05:00|5133.1|5083.1|5132.8|5082.8|5133.1|5083.1|5132.8|5082.8|0
1626383400000|2021-07-15 21:10:00|5132.9|5082.9|5132.1|5082.1|5133|5083|5132|5082|0
1626383700000|2021-07-15 21:15:00|5132.2|5082.2|5132.2|5082.2|5132.2|5082.2|5132.2|5082.2|0
1626384000000|2021-07-15 21:20:00|5132.1|5082.1|5132|5082|5132.2|5082.2|5131.6|5081.6|0
1626384300000|2021-07-15 21:25:00|5132.1|5082.1|5132.1|5082.1|5132.4|5082.4|5132.1|5082.1|0
1626384600000|2021-07-15 21:30:00|5131.5|5081.5|5131.4|5081.4|5131.9|5081.9|5131.2|5081.2|0
1626384900000|2021-07-15 21:35:00|5131.7|5081.7|5131.9|5081.9|5132.2|5082.2|5131.7|5081.7|0
1626385200000|2021-07-15 21:40:00|5131.5|5081.5|5132|5082|5132.2|5082.2|5131.3|5081.3|0
1626385500000|2021-07-15 21:45:00|5132.1|5082.1|5131.9|5081.9|5132.1|5082.1|5131.9|5081.9|0
1626385800000|2021-07-15 21:50:00|5131.7|5081.7|5131.9|5081.9|5132|5082|5131.7|5081.7|0
1626386100000|2021-07-15 21:55:00|5131.7|5081.7|5132|5082|5132|5082|5131.7|5081.7|0
1626386400000|2021-07-15 22:00:00|5132.2|5082.2|5132.3|5082.3|5132.7|5082.7|5130.7|5080.7|0
1626386700000|2021-07-15 22:05:00|5132.6|5082.6|5131.6|5081.6|5132.6|5082.6|5131.3|5081.3|0
1626387000000|2021-07-15 22:10:00|5131.7|5081.7|5131|5081|5132.1|5082.1|5131|5081|0
1626387300000|2021-07-15 22:15:00|5131.1|5081.1|5130.4|5080.4|5131.6|5081.6|5130.4|5080.4|0
1626387600000|2021-07-15 22:20:00|5130.6|5080.6|5130.2|5080.2|5131|5081|5130.2|5080.2|0
1626387900000|2021-07-15 22:25:00|5130.1|5080.1|5129.9|5079.9|5130.1|5080.1|5129.4|5079.4|0
1626388200000|2021-07-15 22:30:00|5129.8|5079.8|5130.4|5080.4|5130.4|5080.4|5129.8|5079.8|0
1626388500000|2021-07-15 22:35:00|5130.2|5080.2|5130.4|5080.4|5130.4|5080.4|5130.2|5080.2|0
1626388800000|2021-07-15 22:40:00|5130.2|5080.2|5130.2|5080.2|5130.4|5080.4|5130.2|5080.2|0
1626389100000|2021-07-15 22:45:00|5130.4|5080.4|5131|5081|5131.3|5081.3|5130.4|5080.4|0
1626389400000|2021-07-15 22:50:00|5130.7|5080.7|5131.3|5081.3|5131.8|5081.8|5130.7|5080.7|0
1626389700000|2021-07-15 22:55:00|5131.4|5081.4|5131.6|5081.6|5131.8|5081.8|5131|5081|0
1626390000000|2021-07-15 23:00:00|5131.8|5081.8|5131.8|5081.8|5132.3|5082.3|5131.6|5081.6|0
1626390300000|2021-07-15 23:05:00|5131.9|5081.9|5131.3|5081.3|5132.6|5082.6|5131.3|5081.3|0
1626390600000|2021-07-15 23:10:00|5131.4|5081.4|5132.1|5082.1|5132.3|5082.3|5131.4|5081.4|0
1626390900000|2021-07-15 23:15:00|5132.2|5082.2|5132.1|5082.1|5132.7|5082.7|5131.8|5081.8|0
1626391200000|2021-07-15 23:20:00|5132.2|5082.2|5132.6|5082.6|5132.6|5082.6|5132.1|5082.1|0
1626391500000|2021-07-15 23:25:00|5132.7|5082.7|5132.1|5082.1|5132.8|5082.8|5132.1|5082.1|0
1626391800000|2021-07-15 23:30:00|5132|5082|5130.7|5080.7|5132|5082|5130.7|5080.7|0
1626392100000|2021-07-15 23:35:00|5131|5081|5130.2|5080.2|5131.3|5081.3|5129.7|5079.7|0
1626392400000|2021-07-15 23:40:00|5130.1|5080.1|5127.8|5077.8|5130.4|5080.4|5127.8|5077.8|0
1626392700000|2021-07-15 23:45:00|5127.9|5077.9|5128.4|5078.4|5129.2|5079.2|5127.9|5077.9|0
1626393000000|2021-07-15 23:50:00|5128.7|5078.7|5127.5|5077.5|5128.7|5078.7|5127.3|5077.3|0
1626393300000|2021-07-15 23:55:00|5127.3|5077.3|5127.5|5077.5|5128.1|5078.1|5126.8|5076.8|0
1626393600000|2021-07-16 00:00:00|5127.7|5077.7|5126.5|5076.5|5127.8|5077.8|5126|5076|0
1626393900000|2021-07-16 00:05:00|5126.4|5076.4|5123.5|5073.5|5126.5|5076.5|5123.2|5073.2|0
1626394200000|2021-07-16 00:10:00|5123.6|5073.6|5130.6|5080.6|5130.8|5080.8|5123.6|5073.6|0
1626394500000|2021-07-16 00:15:00|5130.8|5080.8|5129.6|5079.6|5132.3|5082.3|5127.9|5077.9|0
1626394800000|2021-07-16 00:20:00|5129.4|5079.4|5136.3|5086.3|5137.5|5087.5|5127.4|5077.4|0
1626395100000|2021-07-16 00:25:00|5136.2|5086.2|5135.1|5085.1|5136.3|5086.3|5133.3|5083.3|0
1626395400000|2021-07-16 00:30:00|5134.8|5084.8|5133.9|5083.9|5135.1|5085.1|5132.6|5082.6|0
1626395700000|2021-07-16 00:35:00|5133.8|5083.8|5132.9|5082.9|5134.4|5084.4|5132.3|5082.3|0
1626396000000|2021-07-16 00:40:00|5132.8|5082.8|5128.3|5078.3|5132.8|5082.8|5127.1|5077.1|0
1626396300000|2021-07-16 00:45:00|5128.1|5078.1|5127.7|5077.7|5128.3|5078.3|5126.2|5076.2|0
1626396600000|2021-07-16 00:50:00|5127.8|5077.8|5129.2|5079.2|5129.6|5079.6|5127.4|5077.4|0
1626396900000|2021-07-16 00:55:00|5129.1|5079.1|5125.2|5075.2|5129.1|5079.1|5125.2|5075.2|0
1626397200000|2021-07-16 01:00:00|5125|5075|5122.2|5072.2|5125|5075|5121.2|5071.2|0
1626397500000|2021-07-16 01:05:00|5122.3|5072.3|5125.8|5075.8|5126.1|5076.1|5120.9|5070.9|0
1626397800000|2021-07-16 01:10:00|5125.9|5075.9|5126.1|5076.1|5127.3|5077.3|5125.8|5075.8|0
1626398100000|2021-07-16 01:15:00|5126.2|5076.2|5130.1|5080.1|5130.3|5080.3|5125.8|5075.8|0
1626398400000|2021-07-16 01:20:00|5130|5080|5127.9|5077.9|5130.1|5080.1|5126.7|5076.7|0
1626398700000|2021-07-16 01:25:00|5128.2|5078.2|5130.1|5080.1|5130.1|5080.1|5127.3|5077.3|0
1626399000000|2021-07-16 01:30:00|5130.4|5080.4|5131.9|5081.9|5133.8|5083.8|5130.1|5080.1|0
1626399300000|2021-07-16 01:35:00|5132|5082|5128.9|5078.9|5132.2|5082.2|5128.9|5078.9|0
1626399600000|2021-07-16 01:40:00|5128.8|5078.8|5128.9|5078.9|5129.5|5079.5|5128.3|5078.3|0
1626399900000|2021-07-16 01:45:00|5129.5|5079.5|5128.9|5078.9|5129.5|5079.5|5128.3|5078.3|0
1626400200000|2021-07-16 01:50:00|5129.5|5079.5|5126.5|5076.5|5129.6|5079.6|5126.5|5076.5|0
1626400500000|2021-07-16 01:55:00|5127.1|5077.1|5126.1|5076.1|5127.4|5077.4|5125.9|5075.9|0
1626400800000|2021-07-16 02:00:00|5126.5|5076.5|5127.7|5077.7|5127.7|5077.7|5125.9|5075.9|0
1626401100000|2021-07-16 02:05:00|5128|5078|5127.7|5077.7|5129|5079|5127.7|5077.7|0
1626401400000|2021-07-16 02:10:00|5128.3|5078.3|5129|5079|5129|5079|5126.5|5076.5|0
1626401700000|2021-07-16 02:15:00|5129.2|5079.2|5128.9|5078.9|5129.8|5079.8|5128.3|5078.3|0
1626402000000|2021-07-16 02:20:00|5128.6|5078.6|5128.9|5078.9|5129.6|5079.6|5128.3|5078.3|0
1626402300000|2021-07-16 02:25:00|5128.7|5078.7|5127.1|5077.1|5128.9|5078.9|5127.1|5077.1|0
1626402600000|2021-07-16 02:30:00|5127.2|5077.2|5128|5078|5128.3|5078.3|5127.1|5077.1|0
1626402900000|2021-07-16 02:35:00|5128.1|5078.1|5127.7|5077.7|5128.3|5078.3|5127.7|5077.7|0
1626403200000|2021-07-16 02:40:00|5127.8|5077.8|5129.6|5079.6|5129.6|5079.6|5127.7|5077.7|0
1626403500000|2021-07-16 02:45:00|5129.8|5079.8|5128.6|5078.6|5130.2|5080.2|5128.6|5078.6|0
1626403800000|2021-07-16 02:50:00|5128.5|5078.5|5128.4|5078.4|5129|5079|5128.3|5078.3|0
1626404100000|2021-07-16 02:55:00|5128.1|5078.1|5129|5079|5129.6|5079.6|5127.1|5077.1|0
1626404400000|2021-07-16 03:00:00|5129.1|5079.1|5130.2|5080.2|5131.2|5081.2|5129.1|5079.1|0
1626404700000|2021-07-16 03:05:00|5130.3|5080.3|5130.3|5080.3|5130.9|5080.9|5130.2|5080.2|0
1626405000000|2021-07-16 03:10:00|5130.5|5080.5|5130.9|5080.9|5132.1|5082.1|5130.3|5080.3|0
1626405300000|2021-07-16 03:15:00|5130.7|5080.7|5131.1|5081.1|5131.5|5081.5|5130.3|5080.3|0
1626405600000|2021-07-16 03:20:00|5131.2|5081.2|5130.9|5080.9|5131.5|5081.5|5130.5|5080.5|0
1626405900000|2021-07-16 03:25:00|5131|5081|5133.4|5083.4|5134|5084|5130.9|5080.9|0
1626406200000|2021-07-16 03:30:00|5133.6|5083.6|5135.9|5085.9|5137.2|5087.2|5133.4|5083.4|0
1626406500000|2021-07-16 03:35:00|5136.5|5086.5|5138.4|5088.4|5138.4|5088.4|5135.9|5085.9|0
1626406800000|2021-07-16 03:40:00|5138.2|5088.2|5136.5|5086.5|5139|5089|5136.5|5086.5|0
1626407100000|2021-07-16 03:45:00|5136.8|5086.8|5136.5|5086.5|5138|5088|5136.5|5086.5|0
1626407400000|2021-07-16 03:50:00|5136.3|5086.3|5134.7|5084.7|5136.5|5086.5|5134.1|5084.1|0
1626407700000|2021-07-16 03:55:00|5134.6|5084.6|5135.9|5085.9|5135.9|5085.9|5134.4|5084.4|0
1626408000000|2021-07-16 04:00:00|5136.1|5086.1|5136.6|5086.6|5137.2|5087.2|5135.3|5085.3|0
1626408300000|2021-07-16 04:05:00|5136.5|5086.5|5134.7|5084.7|5136.5|5086.5|5134.1|5084.1|0
1626408600000|2021-07-16 04:10:00|5134.8|5084.8|5135.9|5085.9|5135.9|5085.9|5134.7|5084.7|0
1626408900000|2021-07-16 04:15:00|5135.8|5085.8|5135.9|5085.9|5135.9|5085.9|5135.3|5085.3|0
1626409200000|2021-07-16 04:20:00|5135.8|5085.8|5135.3|5085.3|5135.9|5085.9|5135.3|5085.3|0
1626409500000|2021-07-16 04:25:00|5135.5|5085.5|5136.5|5086.5|5136.5|5086.5|5135.5|5085.5|0
1626409800000|2021-07-16 04:30:00|5136.6|5086.6|5137.7|5087.7|5138.3|5088.3|5136.6|5086.6|0
1626410100000|2021-07-16 04:35:00|5138|5088|5138.9|5088.9|5139|5089|5138|5088|0
1626410400000|2021-07-16 04:40:00|5138.7|5088.7|5138.9|5088.9|5138.9|5088.9|5137.7|5087.7|0
1626410700000|2021-07-16 04:45:00|5138.3|5088.3|5138.6|5088.6|5140.2|5090.2|5138.3|5088.3|0
1626411000000|2021-07-16 04:50:00|5138.5|5088.5|5137.1|5087.1|5138.5|5088.5|5137.1|5087.1|0
1626411300000|2021-07-16 04:55:00|5137.2|5087.2|5138.4|5088.4|5139|5089|5137.2|5087.2|0
1626411600000|2021-07-16 05:00:00|5139|5089|5140.2|5090.2|5140.8|5090.8|5138.4|5088.4|0
1626411900000|2021-07-16 05:05:00|5140|5090|5140.2|5090.2|5140.8|5090.8|5139.3|5089.3|0
1626412200000|2021-07-16 05:10:00|5140.5|5090.5|5142|5092|5142|5092|5139.6|5089.6|0
1626412500000|2021-07-16 05:15:00|5141.8|5091.8|5141.1|5091.1|5142.6|5092.6|5140.8|5090.8|0
1626412800000|2021-07-16 05:20:00|5141.2|5091.2|5139.6|5089.6|5141.4|5091.4|5139.6|5089.6|0
1626413100000|2021-07-16 05:25:00|5139.8|5089.8|5140.2|5090.2|5141.4|5091.4|5139.6|5089.6|0
1626413400000|2021-07-16 05:30:00|5140.3|5090.3|5142.6|5092.6|5142.6|5092.6|5140.2|5090.2|0
1626413700000|2021-07-16 05:35:00|5142.4|5092.4|5143.2|5093.2|5143.8|5093.8|5142|5092|0
1626414000000|2021-07-16 05:40:00|5143.4|5093.4|5143.8|5093.8|5144|5094|5143.2|5093.2|0
1626414300000|2021-07-16 05:45:00|5143.5|5093.5|5140.1|5090.1|5143.5|5093.5|5140.1|5090.1|0
1626414600000|2021-07-16 05:50:00|5140.3|5090.3|5141|5091|5141.3|5091.3|5139.8|5089.8|0
1626414900000|2021-07-16 05:55:00|5140.9|5090.9|5138.3|5088.3|5141.3|5091.3|5138.3|5088.3|0
1626415200000|2021-07-16 06:00:00|5138.2|5088.2|5134.5|5084.5|5139.5|5089.5|5134.5|5084.5|0
1626415500000|2021-07-16 06:05:00|5134.4|5084.4|5135.7|5085.7|5136.3|5086.3|5132.1|5082.1|0
1626415800000|2021-07-16 06:10:00|5135.6|5085.6|5138.8|5088.8|5139.4|5089.4|5135.1|5085.1|0
1626416100000|2021-07-16 06:15:00|5139|5089|5140|5090|5140.6|5090.6|5137.6|5087.6|0
1626416400000|2021-07-16 06:20:00|5140.2|5090.2|5142.7|5092.7|5143.7|5093.7|5140.2|5090.2|0
1626416700000|2021-07-16 06:25:00|5142.9|5092.9|5145.5|5095.5|5146.8|5096.8|5142.8|5092.8|0
1626417000000|2021-07-16 06:30:00|5145.6|5095.6|5141.3|5091.3|5146.2|5096.2|5140.7|5090.7|0
1626417300000|2021-07-16 06:35:00|5141.1|5091.1|5140.7|5090.7|5143.1|5093.1|5139.7|5089.7|0
1626417600000|2021-07-16 06:40:00|5140.5|5090.5|5143.1|5093.1|5143.7|5093.7|5140.1|5090.1|0
1626417900000|2021-07-16 06:45:00|5143.4|5093.4|5144.6|5094.6|5144.9|5094.9|5141.9|5091.9|0
1626418200000|2021-07-16 06:50:00|5144.5|5094.5|5147.4|5097.4|5148.6|5098.6|5142.5|5092.5|0
1626418500000|2021-07-16 06:55:00|5147.1|5097.1|5147.5|5097.5|5149.8|5099.8|5146.2|5096.2|0
1626418800000|2021-07-16 07:00:00|5147.3|5097.3|5138.3|5088.3|5155.2|5105.2|5138.3|5088.3|0
1626419100000|2021-07-16 07:05:00|5137.6|5087.6|5139.6|5119.6|5140.4|5120.4|5121.9|5084|0
1626419400000|2021-07-16 07:10:00|5139.8|5119.8|5147.7|5127.7|5148.2|5128.2|5139.5|5119.5|0
1626419700000|2021-07-16 07:15:00|5147.8|5127.8|5144.5|5124.5|5149.8|5129.8|5144.5|5124.5|0
1626420000000|2021-07-16 07:20:00|5144.3|5124.3|5138.7|5118.7|5144.6|5124.6|5138.5|5118.5|0
1626420300000|2021-07-16 07:25:00|5138.5|5118.5|5134.2|5114.2|5138.5|5118.5|5132.9|5112.9|0
1626420600000|2021-07-16 07:30:00|5133.6|5113.6|5133.9|5113.9|5136.5|5116.5|5133.6|5113.6|0
1626420900000|2021-07-16 07:35:00|5134.2|5114.2|5137.8|5117.8|5137.8|5117.8|5133.6|5113.6|0
1626421200000|2021-07-16 07:40:00|5137.9|5117.9|5139|5119|5140.8|5120.8|5137.9|5117.9|0
1626421500000|2021-07-16 07:45:00|5139.3|5119.3|5142.7|5122.7|5143.2|5123.2|5139.3|5119.3|0
1626421800000|2021-07-16 07:50:00|5142.8|5122.8|5146.6|5126.6|5147|5127|5142.7|5122.7|0
1626422100000|2021-07-16 07:55:00|5146.8|5126.8|5152.5|5132.5|5153.3|5133.3|5146.4|5126.4|0
1626422400000|2021-07-16 08:00:00|5152.3|5132.3|5148.3|5128.3|5153.3|5133.3|5147.6|5127.6|0
1626422700000|2021-07-16 08:05:00|5148.4|5128.4|5140.3|5120.3|5149.1|5129.1|5140|5120|0
1626423000000|2021-07-16 08:10:00|5140.8|5120.8|5139.5|5119.5|5142|5122|5138.5|5118.5|0
1626423300000|2021-07-16 08:15:00|5139.8|5119.8|5136.8|5116.8|5140.6|5120.6|5136.7|5116.7|0
1626423600000|2021-07-16 08:20:00|5136.7|5116.7|5139.9|5119.9|5140.2|5120.2|5136.7|5116.7|0
1626423900000|2021-07-16 08:25:00|5139.8|5119.8|5142.9|5122.9|5143.5|5123.5|5138.6|5118.6|0
1626424200000|2021-07-16 08:30:00|5142.8|5122.8|5146.2|5126.2|5146.2|5126.2|5141.6|5121.6|0
1626424500000|2021-07-16 08:35:00|5146.3|5126.3|5146.7|5126.7|5147.2|5127.2|5145.2|5125.2|0
1626424800000|2021-07-16 08:40:00|5146.4|5126.4|5148.5|5128.5|5148.5|5128.5|5146.2|5126.2|0
1626425100000|2021-07-16 08:45:00|5148.3|5128.3|5151.9|5131.9|5152.3|5132.3|5148.3|5128.3|0
1626425400000|2021-07-16 08:50:00|5151.8|5131.8|5150.5|5130.5|5152.4|5132.4|5150|5130|0
1626425700000|2021-07-16 08:55:00|5150.4|5130.4|5148.7|5128.7|5151.7|5131.7|5148.7|5128.7|0
1626426000000|2021-07-16 09:00:00|5148.8|5128.8|5143.6|5123.6|5149.3|5129.3|5143.4|5123.4|0
1626426300000|2021-07-16 09:05:00|5143.9|5123.9|5142.1|5122.1|5144.6|5124.6|5141.4|5121.4|0
1626426600000|2021-07-16 09:10:00|5141.8|5121.8|5139.3|5119.3|5141.8|5121.8|5138.2|5118.2|0
1626426900000|2021-07-16 09:15:00|5139.2|5119.2|5133.3|5113.3|5139.5|5119.5|5131.6|5111.6|0
1626427200000|2021-07-16 09:20:00|5133.4|5113.4|5137.9|5117.9|5139.6|5119.6|5133.1|5113.1|0
1626427500000|2021-07-16 09:25:00|5138|5118|5136.8|5116.8|5139|5119|5136.4|5116.4|0
1626427800000|2021-07-16 09:30:00|5137|5117|5136.6|5116.6|5137|5117|5134.9|5114.9|0
1626428100000|2021-07-16 09:35:00|5136.5|5116.5|5138.3|5118.3|5139.2|5119.2|5136.2|5116.2|0
1626428400000|2021-07-16 09:40:00|5138.6|5118.6|5134.9|5114.9|5139.2|5119.2|5134.9|5114.9|0
1626428700000|2021-07-16 09:45:00|5135|5115|5133.5|5113.5|5137.2|5117.2|5133.5|5113.5|0
1626429000000|2021-07-16 09:50:00|5133.6|5113.6|5131.7|5111.7|5134.4|5114.4|5130.2|5110.2|0
1626429300000|2021-07-16 09:55:00|5131.4|5111.4|5133.9|5113.9|5134|5114|5130.6|5110.6|0
1626429600000|2021-07-16 10:00:00|5134.1|5114.1|5132.9|5112.9|5135|5115|5132.6|5112.6|0
1626429900000|2021-07-16 10:05:00|5133|5113|5125.5|5105.5|5133.1|5113.1|5125.5|5105.5|0
1626430200000|2021-07-16 10:10:00|5125.3|5105.3|5123.8|5103.8|5126.4|5106.4|5121.8|5101.8|0
1626430500000|2021-07-16 10:15:00|5123.7|5103.7|5121.3|5101.3|5124.2|5104.2|5121.3|5101.3|0
1626430800000|2021-07-16 10:20:00|5120.8|5100.8|5120.9|5100.9|5121.6|5101.6|5119.4|5099.4|0
1626431100000|2021-07-16 10:25:00|5120.6|5100.6|5122.8|5102.8|5124|5104|5118.5|5098.5|0
1626431400000|2021-07-16 10:30:00|5122.9|5102.9|5122|5102|5124.6|5104.6|5122|5102|0
1626431700000|2021-07-16 10:35:00|5122.4|5102.4|5120|5100|5122.9|5102.9|5118.9|5098.9|0
1626432000000|2021-07-16 10:40:00|5120.1|5100.1|5117.3|5097.3|5120.3|5100.3|5117.2|5097.2|0
1626432300000|2021-07-16 10:45:00|5117.4|5097.4|5113.9|5093.9|5117.4|5097.4|5113.8|5093.8|0
1626432600000|2021-07-16 10:50:00|5113.7|5093.7|5110.9|5090.9|5113.8|5093.8|5110.7|5090.7|0
1626432900000|2021-07-16 10:55:00|5111|5091|5108.6|5088.6|5111.1|5091.1|5108.6|5088.6|0
1626433200000|2021-07-16 11:00:00|5108.7|5088.7|5109.1|5089.1|5109.8|5089.8|5107.3|5087.3|0
1626433500000|2021-07-16 11:05:00|5108.9|5088.9|5107.2|5087.2|5110|5090|5107|5087|0
1626433800000|2021-07-16 11:10:00|5107|5087|5106.4|5086.4|5107.8|5087.8|5105.6|5085.6|0
1626434100000|2021-07-16 11:15:00|5106.1|5086.1|5105.6|5085.6|5106.9|5086.9|5104.4|5084.4|0
1626434400000|2021-07-16 11:20:00|5105.7|5085.7|5106|5086|5106.1|5086.1|5104.5|5084.5|0
1626434700000|2021-07-16 11:25:00|5105.9|5085.9|5103.3|5083.3|5106|5086|5102|5082|0
1626435000000|2021-07-16 11:30:00|5103.5|5083.5|5104.4|5084.4|5104.5|5084.5|5102.2|5082.2|0
1626435300000|2021-07-16 11:35:00|5104.3|5084.3|5102.9|5082.9|5104.6|5084.6|5102.5|5082.5|0
1626435600000|2021-07-16 11:40:00|5103|5083|5105.4|5085.4|5106.1|5086.1|5102.5|5082.5|0
1626435900000|2021-07-16 11:45:00|5105.2|5085.2|5105.6|5085.6|5105.6|5085.6|5104.6|5084.6|0
1626436200000|2021-07-16 11:50:00|5105.7|5085.7|5108.1|5088.1|5108.4|5088.4|5105.7|5085.7|0
1626436500000|2021-07-16 11:55:00|5108|5088|5106.4|5086.4|5108|5088|5106.1|5086.1|0
1626436800000|2021-07-16 12:00:00|5106.1|5086.1|5110.2|5090.2|5110.5|5090.5|5105.9|5085.9|0
1626437100000|2021-07-16 12:05:00|5110|5090|5112.5|5092.5|5112.6|5092.6|5110|5090|0
1626437400000|2021-07-16 12:10:00|5112.6|5092.6|5113.6|5093.6|5114.1|5094.1|5112.5|5092.5|0
1626437700000|2021-07-16 12:15:00|5113.5|5093.5|5113|5093|5113.5|5093.5|5112.4|5092.4|0
1626438000000|2021-07-16 12:20:00|5112.9|5092.9|5111.8|5091.8|5112.9|5092.9|5111|5091|0
1626438300000|2021-07-16 12:25:00|5111.6|5091.6|5110.4|5090.4|5111.7|5091.7|5109.6|5089.6|0
1626438600000|2021-07-16 12:30:00|5110.3|5090.3|5110.4|5090.4|5110.9|5090.9|5108.6|5088.6|0
1626438900000|2021-07-16 12:35:00|5110.6|5090.6|5109.3|5089.3|5112.2|5092.2|5108.4|5088.4|0
1626439200000|2021-07-16 12:40:00|5109.1|5089.1|5109|5089|5110.4|5090.4|5107.9|5087.9|0
1626439500000|2021-07-16 12:45:00|5109.1|5089.1|5106.9|5086.9|5109.4|5089.4|5106.7|5086.7|0
1626439800000|2021-07-16 12:50:00|5106.7|5086.7|5107.3|5087.3|5107.9|5087.9|5104.7|5084.7|0
1626440100000|2021-07-16 12:55:00|5107.1|5087.1|5104.5|5084.5|5108.7|5088.7|5104.2|5084.2|0
1626440400000|2021-07-16 13:00:00|5104.4|5084.4|5103.2|5083.2|5105.4|5085.4|5103.2|5083.2|0
1626440700000|2021-07-16 13:05:00|5103.3|5083.3|5095.4|5075.4|5103.3|5083.3|5095.3|5075.3|0
1626441000000|2021-07-16 13:10:00|5095.3|5075.3|5092.9|5072.9|5095.5|5075.5|5092.2|5072.2|0
1626441300000|2021-07-16 13:15:00|5093|5073|5074.9|5054.9|5093.3|5073.3|5074.9|5054.9|0
1626441600000|2021-07-16 13:20:00|5075.4|5055.4|5082.7|5062.7|5084.6|5064.6|5074.9|5054.9|0
1626441900000|2021-07-16 13:25:00|5082.6|5062.6|5084.2|5064.2|5084.9|5064.9|5080.8|5060.8|0
1626442200000|2021-07-16 13:30:00|5084.3|5064.3|5080.4|5060.4|5085.1|5065.1|5079.8|5059.8|0
1626442500000|2021-07-16 13:35:00|5080.5|5060.5|5078.9|5058.9|5082|5062|5077.4|5057.4|0
1626442800000|2021-07-16 13:40:00|5079.1|5059.1|5074.4|5054.4|5080.2|5060.2|5073.6|5053.6|0
1626443100000|2021-07-16 13:45:00|5074.6|5054.6|5069.5|5049.5|5076.8|5056.8|5068.2|5048.2|0
1626443400000|2021-07-16 13:50:00|5069.8|5049.8|5071.9|5051.9|5073.2|5053.2|5068.6|5048.6|0
1626443700000|2021-07-16 13:55:00|5072.1|5052.1|5078.7|5058.7|5078.7|5058.7|5071.4|5051.4|0
1626444000000|2021-07-16 14:00:00|5078.4|5058.4|5072.4|5052.4|5081.2|5061.2|5071.3|5051.3|0
1626444300000|2021-07-16 14:05:00|5072.6|5052.6|5077.4|5057.4|5079.8|5059.8|5072.6|5052.6|0
1626444600000|2021-07-16 14:10:00|5077.2|5057.2|5074.8|5054.8|5078.5|5058.5|5074.4|5054.4|0
1626444900000|2021-07-16 14:15:00|5074.7|5054.7|5068.5|5048.5|5074.7|5054.7|5068.5|5048.5|0
1626445200000|2021-07-16 14:20:00|5068.8|5048.8|5059.6|5039.6|5069|5049|5059.4|5039.4|0
1626445500000|2021-07-16 14:25:00|5059.5|5039.5|5055.7|5035.7|5059.5|5039.5|5054.5|5034.5|0
1626445800000|2021-07-16 14:30:00|5055.2|5035.2|5057.5|5037.5|5060.4|5040.4|5054.2|5034.2|0
1626446100000|2021-07-16 14:35:00|5057.6|5037.6|5051.6|5031.6|5057.6|5037.6|5051.5|5031.5|0
1626446400000|2021-07-16 14:40:00|5051.3|5031.3|5046|5026|5051.3|5031.3|5045.1|5025.1|0
1626446700000|2021-07-16 14:45:00|5045.8|5025.8|5052.5|5032.5|5053.4|5033.4|5043.9|5023.9|0
1626447000000|2021-07-16 14:50:00|5052.7|5032.7|5057.3|5037.3|5057.6|5037.6|5052.4|5032.4|0
1626447300000|2021-07-16 14:55:00|5057.5|5037.5|5059.1|5039.1|5061.2|5041.2|5057.3|5037.3|0
1626447600000|2021-07-16 15:00:00|5058.9|5038.9|5053.6|5033.6|5059.8|5039.8|5053.6|5033.6|0
1626447900000|2021-07-16 15:05:00|5052.4|5032.4|5055.4|5035.4|5056.1|5036.1|5051.6|5031.6|0
1626448200000|2021-07-16 15:10:00|5055|5035|5049.6|5029.6|5055|5035|5049.2|5029.2|0
1626448500000|2021-07-16 15:15:00|5049.5|5029.5|5047.5|5027.5|5049.5|5029.5|5043.2|5023.2|0
1626448800000|2021-07-16 15:20:00|5047.4|5027.4|5046.2|5026.2|5048.8|5028.8|5045.4|5025.4|0
1626449100000|2021-07-16 15:25:00|5046.3|5026.3|5044.9|5024.9|5047.1|5027.1|5043.5|5023.5|0
1626449400000|2021-07-16 15:30:00|5061.3|5011.3|5064.9|5014.9|5065.5|5015.5|5055.8|5005.8|0
1626449700000|2021-07-16 15:35:00|5065|5015|5067.3|5017.3|5068.5|5018.5|5064.9|5014.9|0
1626450000000|2021-07-16 15:40:00|5067.1|5017.1|5065.4|5015.4|5067.3|5017.3|5065.4|5015.4|0
1626450300000|2021-07-16 15:45:00|5065.2|5015.2|5064.1|5014.1|5065.5|5015.5|5061.6|5011.6|0
1626450600000|2021-07-16 15:50:00|5064.2|5014.2|5066.8|5016.8|5067.6|5017.6|5063.5|5013.5|0
1626450900000|2021-07-16 15:55:00|5067|5017|5066.2|5016.2|5068|5018|5064.9|5014.9|0
1626451200000|2021-07-16 16:00:00|5065.9|5015.9|5069.3|5019.3|5069.3|5019.3|5065.5|5015.5|0
1626451500000|2021-07-16 16:05:00|5069.2|5019.2|5070.5|5020.5|5071.1|5021.1|5068.1|5018.1|0
1626451800000|2021-07-16 16:10:00|5070.6|5020.6|5069.4|5019.4|5071.4|5021.4|5069.3|5019.3|0
1626452100000|2021-07-16 16:15:00|5069.3|5019.3|5070|5020|5071.2|5021.2|5069.3|5019.3|0
1626452400000|2021-07-16 16:20:00|5070.2|5020.2|5067.2|5017.2|5070.6|5020.6|5067.2|5017.2|0
1626452700000|2021-07-16 16:25:00|5067.1|5017.1|5066.3|5016.3|5068.2|5018.2|5066.3|5016.3|0
1626453000000|2021-07-16 16:30:00|5066.5|5016.5|5068.1|5018.1|5068.7|5018.7|5066.2|5016.2|0
1626453300000|2021-07-16 16:35:00|5067.9|5017.9|5066.8|5016.8|5068.8|5018.8|5066.2|5016.2|0
1626453600000|2021-07-16 16:40:00|5066.9|5016.9|5066.8|5016.8|5067.4|5017.4|5065.5|5015.5|0
1626453900000|2021-07-16 16:45:00|5066.2|5016.2|5065|5015|5066.8|5016.8|5063.7|5013.7|0
1626454200000|2021-07-16 16:50:00|5064.9|5014.9|5065.7|5015.7|5066.9|5016.9|5064.9|5014.9|0
1626454500000|2021-07-16 16:55:00|5065.9|5015.9|5065|5015|5066.9|5016.9|5065|5015|0
1626454800000|2021-07-16 17:00:00|5064.9|5014.9|5065.7|5015.7|5066.3|5016.3|5064.4|5014.4|0
1626455100000|2021-07-16 17:05:00|5065.5|5015.5|5065.8|5015.8|5068.1|5018.1|5065.1|5015.1|0
1626455400000|2021-07-16 17:10:00|5065.7|5015.7|5065.8|5015.8|5065.8|5015.8|5063.9|5013.9|0
1626455700000|2021-07-16 17:15:00|5065.5|5015.5|5065.8|5015.8|5066.1|5016.1|5065.1|5015.1|0
1626456000000|2021-07-16 17:20:00|5065.7|5015.7|5064.5|5014.5|5065.8|5015.8|5063.2|5013.2|0
1626456300000|2021-07-16 17:25:00|5064.4|5014.4|5062.6|5012.6|5064.5|5014.5|5062|5012|0
1626456600000|2021-07-16 17:30:00|5062.8|5012.8|5060.6|5010.6|5063.2|5013.2|5060.6|5010.6|0
1626456900000|2021-07-16 17:35:00|5060.7|5010.7|5061.9|5011.9|5062.5|5012.5|5060.5|5010.5|0
1626457200000|2021-07-16 17:40:00|5061.8|5011.8|5059.9|5009.9|5062.5|5012.5|5059.9|5009.9|0
1626457500000|2021-07-16 17:45:00|5060.2|5010.2|5060|5010|5060.7|5010.7|5059.4|5009.4|0
1626457800000|2021-07-16 17:50:00|5059.6|5009.6|5060.7|5010.7|5060.7|5010.7|5059.4|5009.4|0
1626458100000|2021-07-16 17:55:00|5060.6|5010.6|5060.2|5010.2|5060.7|5010.7|5060|5010|0
1626458400000|2021-07-16 18:00:00|5060.4|5010.4|5057.4|5007.4|5060.6|5010.6|5056.8|5006.8|0
1626458700000|2021-07-16 18:05:00|5057.7|5007.7|5059.2|5009.2|5059.2|5009.2|5056.7|5006.7|0
1626459000000|2021-07-16 18:10:00|5059.3|5009.3|5057.4|5007.4|5059.3|5009.3|5056.2|5006.2|0
1626459300000|2021-07-16 18:15:00|5057.6|5007.6|5058.8|5008.8|5059.4|5009.4|5056.2|5006.2|0
1626459600000|2021-07-16 18:20:00|5058.7|5008.7|5058.1|5008.1|5059|5009|5057.5|5007.5|0
1626459900000|2021-07-16 18:25:00|5058.2|5008.2|5054.3|5004.3|5058.7|5008.7|5054.3|5004.3|0
1626460200000|2021-07-16 18:30:00|5054.4|5004.4|5053.6|5003.6|5056.8|5006.8|5053|5003|0
1626460500000|2021-07-16 18:35:00|5053.7|5003.7|5051.2|5001.2|5054.3|5004.3|5050.6|5000.6|0
1626460800000|2021-07-16 18:40:00|5051.4|5001.4|5051.1|5001.1|5053.7|5003.7|5050.5|5000.5|0
1626461100000|2021-07-16 18:45:00|5051.3|5001.3|5049.9|4999.9|5052.4|5002.4|5049.9|4999.9|0
1626461400000|2021-07-16 18:50:00|5049.7|4999.7|5049.4|4999.4|5051.2|5001.2|5048.7|4998.7|0
1626461700000|2021-07-16 18:55:00|5049.6|4999.6|5049.7|4999.7|5050.7|5000.7|5049.4|4999.4|0
1626462000000|2021-07-16 19:00:00|5049.8|4999.8|5046.7|4996.7|5050|5000|5046.7|4996.7|0
1626462300000|2021-07-16 19:05:00|5046.5|4996.5|5046.5|4996.5|5047.4|4997.4|5044.9|4994.9|0
1626462600000|2021-07-16 19:10:00|5046.6|4996.6|5048.1|4998.1|5048.1|4998.1|5044.9|4994.9|0
1626462900000|2021-07-16 19:15:00|5048|4998|5050.3|5000.3|5050.7|5000.7|5046.2|4996.2|0
1626463200000|2021-07-16 19:20:00|5050.2|5000.2|5048.8|4998.8|5050.6|5000.6|5048.7|4998.7|0
1626463500000|2021-07-16 19:25:00|5048.9|4998.9|5046.8|4996.8|5049.3|4999.3|5046.2|4996.2|0
1626463800000|2021-07-16 19:30:00|5046.5|4996.5|5046.2|4996.2|5048.1|4998.1|5044.8|4994.8|0
1626464100000|2021-07-16 19:35:00|5046.1|4996.1|5045.5|4995.5|5046.7|4996.7|5044.2|4994.2|0
1626464400000|2021-07-16 19:40:00|5046.1|4996.1|5044.8|4994.8|5048.8|4998.8|5044.7|4994.7|0
1626464700000|2021-07-16 19:45:00|5045|4995|5041|4991|5045.4|4995.4|5040.9|4990.9|0
1626465000000|2021-07-16 19:50:00|5041.3|4991.3|5044.1|4994.1|5044.2|4994.2|5040.4|4990.4|0
1626465300000|2021-07-16 19:55:00|5043.5|4993.5|5049.7|4999.7|5049.8|4999.8|5043.5|4993.5|0
1626465600000|2021-07-16 20:00:00|5049.8|4999.8|5047.5|4997.5|5050.9|5000.9|5046|4996|0
1626465900000|2021-07-16 20:05:00|5047.7|4997.7|5045.7|4995.7|5048.9|4998.9|5045.7|4995.7|0
1626466200000|2021-07-16 20:10:00|5045.8|4995.8|5044.1|4994.1|5046.7|4996.7|5043.6|4993.6|0
1626466500000|2021-07-16 20:15:00|5044|4994|5046.2|4996.2|5046.5|4996.5|5043.9|4993.9|0
1626466800000|2021-07-16 20:20:00|5046.1|4996.1|5046.5|4996.5|5046.7|4996.7|5046|4996|0
1626467100000|2021-07-16 20:25:00|5046.6|4996.6|5046|4996|5046.7|4996.7|5046|4996|0
1626467400000|2021-07-16 20:30:00|5045.9|4995.9|5046|4996|5046|4996|5043.9|4993.9|0
1626467700000|2021-07-16 20:35:00|5045.9|4995.9|5046.7|4996.7|5047|4997|5045.9|4995.9|0
1626468000000|2021-07-16 20:40:00|5046.8|4996.8|5047.5|4997.5|5047.6|4997.6|5046.7|4996.7|0
1626468300000|2021-07-16 20:45:00|5047.6|4997.6|5048.3|4998.3|5048.6|4998.6|5047.2|4997.2|0
1626468600000|2021-07-16 20:50:00|5048.1|4998.1|5048.3|4998.3|5048.3|4998.3|5047.7|4997.7|0
1626468900000|2021-07-16 20:55:00|5048.1|4998.1|5047.9|4997.9|5048.6|4998.6|5047.4|4997.4|0
1626645600000|2021-07-18 22:00:00|5047.9|4997.9|5049.1|4999.1|5049.1|4999.1|5045.8|4995.8|0
1626645900000|2021-07-18 22:05:00|5049.2|4999.2|5044.2|4994.2|5049.9|4999.9|5044.2|4994.2|0
1626646200000|2021-07-18 22:10:00|5044.5|4994.5|5043.2|4993.2|5044.5|4994.5|5041.8|4991.8|0
1626646500000|2021-07-18 22:15:00|5043.1|4993.1|5042.4|4992.4|5043.1|4993.1|5039.8|4989.8|0
1626646800000|2021-07-18 22:20:00|5042.1|4992.1|5042.6|4992.6|5043.2|4993.2|5041.6|4991.6|0
1626647100000|2021-07-18 22:25:00|5042.7|4992.7|5041.6|4991.6|5042.9|4992.9|5041.6|4991.6|0
1626647400000|2021-07-18 22:30:00|5041.7|4991.7|5044.5|4994.5|5044.5|4994.5|5041.7|4991.7|0
1626647700000|2021-07-18 22:35:00|5044.6|4994.6|5043.7|4993.7|5045.8|4995.8|5043.4|4993.4|0
1626648000000|2021-07-18 22:40:00|5043.9|4993.9|5043.4|4993.4|5044.2|4994.2|5042.4|4992.4|0
1626648300000|2021-07-18 22:45:00|5043.7|4993.7|5042.9|4992.9|5044.5|4994.5|5042.6|4992.6|0
1626648600000|2021-07-18 22:50:00|5042.6|4992.6|5042.1|4992.1|5042.9|4992.9|5041.3|4991.3|0
1626648900000|2021-07-18 22:55:00|5042.2|4992.2|5043.7|4993.7|5043.9|4993.9|5042.2|4992.2|0
1626649200000|2021-07-18 23:00:00|5043.6|4993.6|5043.2|4993.2|5043.9|4993.9|5042.6|4992.6|0
1626649500000|2021-07-18 23:05:00|5043.1|4993.1|5042.4|4992.4|5043.9|4993.9|5042.4|4992.4|0
1626649800000|2021-07-18 23:10:00|5042.5|4992.5|5042.1|4992.1|5043.2|4993.2|5041.2|4991.2|0
1626650100000|2021-07-18 23:15:00|5041.9|4991.9|5041|4991|5042.1|4992.1|5040.8|4990.8|0
1626650400000|2021-07-18 23:20:00|5041.2|4991.2|5039.3|4989.3|5041.2|4991.2|5038.4|4988.4|0
1626650700000|2021-07-18 23:25:00|5039|4989|5037.9|4987.9|5039.5|4989.5|5037.2|4987.2|0
1626651000000|2021-07-18 23:30:00|5037.7|4987.7|5032.7|4982.7|5037.7|4987.7|5032.2|4982.2|0
1626651300000|2021-07-18 23:35:00|5032.6|4982.6|5033.8|4983.8|5034|4984|5032.4|4982.4|0
1626651600000|2021-07-18 23:40:00|5033.5|4983.5|5034.7|4984.7|5035.3|4985.3|5033.3|4983.3|0
1626651900000|2021-07-18 23:45:00|5034.8|4984.8|5036.1|4986.1|5036.1|4986.1|5034.5|4984.5|0
1626652200000|2021-07-18 23:50:00|5036.2|4986.2|5039|4989|5039|4989|5036.1|4986.1|0
1626652500000|2021-07-18 23:55:00|5038.9|4988.9|5037|4987|5038.9|4988.9|5036.9|4986.9|0
1626652800000|2021-07-19 00:00:00|5036.9|4986.9|5035.5|4985.5|5037.9|4987.9|5035|4985|0
1626653100000|2021-07-19 00:05:00|5035.3|4985.3|5030.1|4980.1|5035.9|4985.9|5029.9|4979.9|0
1626653400000|2021-07-19 00:10:00|5029.9|4979.9|5033.5|4983.5|5035.4|4985.4|5029.6|4979.6|0
1626653700000|2021-07-19 00:15:00|5033.7|4983.7|5035.3|4985.3|5039.5|4989.5|5032.4|4982.4|0
1626654000000|2021-07-19 00:20:00|5035.2|4985.2|5035.8|4985.8|5037.6|4987.6|5034.7|4984.7|0
1626654300000|2021-07-19 00:25:00|5035.5|4985.5|5036.4|4986.4|5038.2|4988.2|5034.6|4984.6|0
1626654600000|2021-07-19 00:30:00|5036.5|4986.5|5026.1|4976.1|5037|4987|5026|4976|0
1626654900000|2021-07-19 00:35:00|5026.7|4976.7|5026.1|4976.1|5028.5|4978.5|5025.5|4975.5|0
1626655200000|2021-07-19 00:40:00|5026|4976|5024.3|4974.3|5027|4977|5023.7|4973.7|0
1626655500000|2021-07-19 00:45:00|5024|4974|5021.1|4971.1|5024|4974|5019.9|4969.9|0
1626655800000|2021-07-19 00:50:00|5021.2|4971.2|5022.4|4972.4|5023|4973|5019.9|4969.9|0
1626656100000|2021-07-19 00:55:00|5022.2|4972.2|5022|4972|5023|4973|5021.2|4971.2|0
1626656400000|2021-07-19 01:00:00|5022.1|4972.1|5024.2|4974.2|5024.2|4974.2|5022.1|4972.1|0
1626656700000|2021-07-19 01:05:00|5024.4|4974.4|5026.3|4976.3|5027.3|4977.3|5023|4973|0
1626657000000|2021-07-19 01:10:00|5026.1|4976.1|5024.3|4974.3|5026.7|4976.7|5022.4|4972.4|0
1626657300000|2021-07-19 01:15:00|5024.4|4974.4|5027.3|4977.3|5027.3|4977.3|5023.7|4973.7|0
1626657600000|2021-07-19 01:20:00|5027.4|4977.4|5026.7|4976.7|5027.9|4977.9|5026|4976|0
1626657900000|2021-07-19 01:25:00|5026.6|4976.6|5026.1|4976.1|5026.7|4976.7|5024.8|4974.8|0
1626658200000|2021-07-19 01:30:00|5026.3|4976.3|5023.6|4973.6|5026.7|4976.7|5023|4973|0
1626658500000|2021-07-19 01:35:00|5023.8|4973.8|5022.6|4972.6|5024.8|4974.8|5021.7|4971.7|0
1626658800000|2021-07-19 01:40:00|5022.7|4972.7|5021.1|4971.1|5023.6|4973.6|5020.5|4970.5|0
1626659100000|2021-07-19 01:45:00|5020.5|4970.5|5023|4973|5024.2|4974.2|5020.5|4970.5|0
1626659400000|2021-07-19 01:50:00|5023.1|4973.1|5023.6|4973.6|5024.2|4974.2|5023|4973|0
1626659700000|2021-07-19 01:55:00|5023.5|4973.5|5022.9|4972.9|5023.6|4973.6|5022.3|4972.3|0
1626660000000|2021-07-19 02:00:00|5022.7|4972.7|5022.9|4972.9|5023|4973|5021.1|4971.1|0
1626660300000|2021-07-19 02:05:00|5022.7|4972.7|5020.5|4970.5|5022.7|4972.7|5020.5|4970.5|0
1626660600000|2021-07-19 02:10:00|5020.3|4970.3|5023|4973|5023.6|4973.6|5019.6|4969.6|0
1626660900000|2021-07-19 02:15:00|5022.9|4972.9|5020.6|4970.6|5023|4973|5019.6|4969.6|0
1626661200000|2021-07-19 02:20:00|5020.5|4970.5|5023.6|4973.6|5024.8|4974.8|5019.9|4969.9|0
1626661500000|2021-07-19 02:25:00|5023.4|4973.4|5024.2|4974.2|5024.8|4974.8|5022.4|4972.4|0
1626661800000|2021-07-19 02:30:00|5024.4|4974.4|5022.4|4972.4|5024.8|4974.8|5022.4|4972.4|0
1626662100000|2021-07-19 02:35:00|5021.9|4971.9|5022.4|4972.4|5023.7|4973.7|5021.2|4971.2|0
1626662400000|2021-07-19 02:40:00|5022.5|4972.5|5022.7|4972.7|5023.1|4973.1|5020.6|4970.6|0
1626662700000|2021-07-19 02:45:00|5022.6|4972.6|5022.5|4972.5|5023.7|4973.7|5021.5|4971.5|0
1626663000000|2021-07-19 02:50:00|5022.7|4972.7|5024.3|4974.3|5024.9|4974.9|5022.7|4972.7|0
1626663300000|2021-07-19 02:55:00|5024.5|4974.5|5024.9|4974.9|5026.1|4976.1|5024.3|4974.3|0
1626663600000|2021-07-19 03:00:00|5025|4975|5026.8|4976.8|5028|4978|5025|4975|0
1626663900000|2021-07-19 03:05:00|5027.1|4977.1|5026.8|4976.8|5028|4978|5026.1|4976.1|0
1626664200000|2021-07-19 03:10:00|5027.4|4977.4|5026.1|4976.1|5028|4978|5026.1|4976.1|0
1626664500000|2021-07-19 03:15:00|5026.3|4976.3|5027.1|4977.1|5028|4978|5026.1|4976.1|0
1626664800000|2021-07-19 03:20:00|5026.8|4976.8|5026.4|4976.4|5028|4978|5026.1|4976.1|0
1626665100000|2021-07-19 03:25:00|5026.5|4976.5|5029.2|4979.2|5029.2|4979.2|5026.4|4976.4|0
1626665400000|2021-07-19 03:30:00|5028.6|4978.6|5028.6|4978.6|5030.4|4980.4|5028.6|4978.6|0
1626665700000|2021-07-19 03:35:00|5028.5|4978.5|5028.6|4978.6|5029.8|4979.8|5028|4978|0
1626666000000|2021-07-19 03:40:00|5028.9|4978.9|5029.4|4979.4|5030.4|4980.4|5028|4978|0
1626666300000|2021-07-19 03:45:00|5029.5|4979.5|5026.8|4976.8|5029.8|4979.8|5026.7|4976.7|0
1626666600000|2021-07-19 03:50:00|5026.7|4976.7|5026.8|4976.8|5027.4|4977.4|5025.5|4975.5|0
1626666900000|2021-07-19 03:55:00|5026.9|4976.9|5029.2|4979.2|5029.2|4979.2|5026.2|4976.2|0
1626667200000|2021-07-19 04:00:00|5029.1|4979.1|5028.6|4978.6|5029.8|4979.8|5028.6|4978.6|0
1626667500000|2021-07-19 04:05:00|5029.2|4979.2|5029.8|4979.8|5029.8|4979.8|5028.6|4978.6|0
1626667800000|2021-07-19 04:10:00|5029.5|4979.5|5029.1|4979.1|5029.8|4979.8|5028.5|4978.5|0
1626668100000|2021-07-19 04:15:00|5029.3|4979.3|5027.9|4977.9|5029.7|4979.7|5027.9|4977.9|0
1626668400000|2021-07-19 04:20:00|5028.1|4978.1|5028.5|4978.5|5028.5|4978.5|5027.3|4977.3|0
1626668700000|2021-07-19 04:25:00|5029.1|4979.1|5030.3|4980.3|5030.3|4980.3|5029.1|4979.1|0
1626669000000|2021-07-19 04:30:00|5029.7|4979.7|5029.7|4979.7|5030|4980|5029.1|4979.1|0
1626669300000|2021-07-19 04:35:00|5029.6|4979.6|5028.8|4978.8|5029.7|4979.7|5028.8|4978.8|0
1626669600000|2021-07-19 04:40:00|5028.7|4978.7|5025.5|4975.5|5028.7|4978.7|5025.5|4975.5|0
1626669900000|2021-07-19 04:45:00|5025.2|4975.2|5022.1|4972.1|5025.2|4975.2|5020.6|4970.6|0
1626670200000|2021-07-19 04:50:00|5022.2|4972.2|5021.2|4971.2|5023|4973|5021.2|4971.2|0
1626670500000|2021-07-19 04:55:00|5021.1|4971.1|5021.3|4971.3|5021.3|4971.3|5020|4970|0
1626670800000|2021-07-19 05:00:00|5021.5|4971.5|5025.6|4975.6|5025.6|4975.6|5020.7|4970.7|0
1626671100000|2021-07-19 05:05:00|5025.5|4975.5|5028|4978|5029.2|4979.2|5025|4975|0
1626671400000|2021-07-19 05:10:00|5027.4|4977.4|5025.6|4975.6|5027.7|4977.7|5024.4|4974.4|0
1626671700000|2021-07-19 05:15:00|5025.5|4975.5|5024.4|4974.4|5025.6|4975.6|5023.8|4973.8|0
1626672000000|2021-07-19 05:20:00|5024.5|4974.5|5026.2|4976.2|5026.8|4976.8|5024.5|4974.5|0
1626672300000|2021-07-19 05:25:00|5026.4|4976.4|5026.1|4976.1|5027.4|4977.4|5026.1|4976.1|0
1626672600000|2021-07-19 05:30:00|5026.2|4976.2|5027.4|4977.4|5028.1|4978.1|5024.4|4974.4|0
1626672900000|2021-07-19 05:35:00|5027.5|4977.5|5027.4|4977.4|5028|4978|5025|4975|0
1626673200000|2021-07-19 05:40:00|5027.3|4977.3|5025.6|4975.6|5027.4|4977.4|5025.3|4975.3|0
1626673500000|2021-07-19 05:45:00|5025.5|4975.5|5021.9|4971.9|5026.2|4976.2|5021.9|4971.9|0
1626673800000|2021-07-19 05:50:00|5022.1|4972.1|5022.8|4972.8|5023.7|4973.7|5022.1|4972.1|0
1626674100000|2021-07-19 05:55:00|5022.9|4972.9|5023.8|4973.8|5024.4|4974.4|5021.9|4971.9|0
1626674400000|2021-07-19 06:00:00|5023.5|4973.5|5023.2|4973.2|5029.5|4979.5|5020.2|4970.2|0
1626674700000|2021-07-19 06:05:00|5023|4973|5022.7|4972.7|5024.5|4974.5|5020.2|4970.2|0
1626675000000|2021-07-19 06:10:00|5022.8|4972.8|5021.5|4971.5|5026|4976|5021.5|4971.5|0
1626675300000|2021-07-19 06:15:00|5021.7|4971.7|5023.9|4973.9|5024.5|4974.5|5020.3|4970.3|0
1626675600000|2021-07-19 06:20:00|5024.5|4974.5|5025.8|4975.8|5025.8|4975.8|5023.3|4973.3|0
1626675900000|2021-07-19 06:25:00|5026|4976|5024.5|4974.5|5026.4|4976.4|5024.5|4974.5|0
1626676200000|2021-07-19 06:30:00|5024.3|4974.3|5022.2|4972.2|5025.7|4975.7|5022.2|4972.2|0
1626676500000|2021-07-19 06:35:00|5022.4|4972.4|5019.8|4969.8|5022.8|4972.8|5019.2|4969.2|0
1626676800000|2021-07-19 06:40:00|5020|4970|5021.6|4971.6|5023.4|4973.4|5020|4970|0
1626677100000|2021-07-19 06:45:00|5021.8|4971.8|5028.2|4978.2|5028.8|4978.8|5021.8|4971.8|0
1626677400000|2021-07-19 06:50:00|5028|4978|5029.4|4979.4|5029.4|4979.4|5027.6|4977.6|0
1626677700000|2021-07-19 06:55:00|5029.2|4979.2|5025.2|4975.2|5029.4|4979.4|5023.4|4973.4|0
1626678000000|2021-07-19 07:00:00|5025.4|4975.4|5013.8|4963.8|5028.2|4978.2|5012.6|4962.6|0
1626678300000|2021-07-19 07:05:00|5013.6|4963.6|5008.7|4988.7|5013.8|4990.2|5004.6|4959.6|0
1626678600000|2021-07-19 07:10:00|5008.8|4988.8|4997.6|4977.6|5009.1|4989.1|4996.3|4976.3|0
1626678900000|2021-07-19 07:15:00|4998.2|4978.2|4990.4|4970.4|4998.7|4978.7|4989.7|4969.7|0
1626679200000|2021-07-19 07:20:00|4992.2|4972.2|4990.1|4970.1|4997|4977|4989.6|4969.6|0
1626679500000|2021-07-19 07:25:00|4989.5|4969.5|4984.1|4964.1|4990|4970|4981.6|4961.6|0
1626679800000|2021-07-19 07:30:00|4984.7|4964.7|4974|4954|4987.2|4967.2|4973.7|4953.7|0
1626680100000|2021-07-19 07:35:00|4974.1|4954.1|4967.7|4947.7|4974.1|4954.1|4967|4947|0
1626680400000|2021-07-19 07:40:00|4967.3|4947.3|4970.1|4950.1|4972.2|4952.2|4965.8|4945.8|0
1626680700000|2021-07-19 07:45:00|4969.7|4949.7|4970.4|4950.4|4971.5|4951.5|4965.9|4945.9|0
1626681000000|2021-07-19 07:50:00|4970.2|4950.2|4971.4|4951.4|4974.5|4954.5|4968.7|4948.7|0
1626681300000|2021-07-19 07:55:00|4971.6|4951.6|4973.5|4953.5|4974.8|4954.8|4970.4|4950.4|0
1626681600000|2021-07-19 08:00:00|4973.6|4953.6|4982.9|4962.9|4983.9|4963.9|4973.4|4953.4|0
1626681900000|2021-07-19 08:05:00|4982.7|4962.7|4977.9|4957.9|4984.1|4964.1|4977.9|4957.9|0
1626682200000|2021-07-19 08:10:00|4978|4958|4984.6|4964.6|4984.8|4964.8|4977.6|4957.6|0
1626682500000|2021-07-19 08:15:00|4984.7|4964.7|4978.5|4958.5|4986.1|4966.1|4978.4|4958.4|0
1626682800000|2021-07-19 08:20:00|4978.7|4958.7|4971.3|4951.3|4979.1|4959.1|4971.1|4951.1|0
1626683100000|2021-07-19 08:25:00|4971.4|4951.4|4964.3|4944.3|4971.7|4951.7|4964.3|4944.3|0
1626683400000|2021-07-19 08:30:00|4963.7|4943.7|4964.9|4944.9|4968|4948|4960.8|4940.8|0
1626683700000|2021-07-19 08:35:00|4964.8|4944.8|4948.6|4928.6|4964.9|4944.9|4948.6|4928.6|0
1626684000000|2021-07-19 08:40:00|4948.2|4928.2|4942.7|4922.7|4949.6|4929.6|4941.8|4921.8|0
1626684300000|2021-07-19 08:45:00|4942.5|4922.5|4945.9|4925.9|4946.1|4926.1|4939.1|4919.1|0
1626684600000|2021-07-19 08:50:00|4945|4925|4945.5|4925.5|4946.4|4926.4|4942.8|4922.8|0
1626684900000|2021-07-19 08:55:00|4945.7|4925.7|4948.4|4928.4|4948.5|4928.5|4943.4|4923.4|0
1626685200000|2021-07-19 09:00:00|4948.3|4928.3|4951.5|4931.5|4951.6|4931.6|4947|4927|0
1626685500000|2021-07-19 09:05:00|4951.4|4931.4|4949.8|4929.8|4952|4932|4949.1|4929.1|0
1626685800000|2021-07-19 09:10:00|4949.9|4929.9|4951.7|4931.7|4952.7|4932.7|4947.5|4927.5|0
1626686100000|2021-07-19 09:15:00|4952.1|4932.1|4966.4|4946.4|4966.5|4946.5|4952|4932|0
1626686400000|2021-07-19 09:20:00|4966.5|4946.5|4962.4|4942.4|4966.6|4946.6|4959|4939|0
1626686700000|2021-07-19 09:25:00|4962.6|4942.6|4960.4|4940.4|4964|4944|4959.8|4939.8|0
1626687000000|2021-07-19 09:30:00|4960.3|4940.3|4958.9|4938.9|4960.3|4940.3|4957.3|4937.3|0
1626687300000|2021-07-19 09:35:00|4958.8|4938.8|4957|4937|4959.6|4939.6|4957|4937|0
1626687600000|2021-07-19 09:40:00|4957.1|4937.1|4961.6|4941.6|4962.1|4942.1|4955.9|4935.9|0
1626687900000|2021-07-19 09:45:00|4961.7|4941.7|4957.1|4937.1|4962.5|4942.5|4957.1|4937.1|0
1626688200000|2021-07-19 09:50:00|4957.4|4937.4|4958.2|4938.2|4958.7|4938.7|4955.4|4935.4|0
1626688500000|2021-07-19 09:55:00|4958.4|4938.4|4959|4939|4959.3|4939.3|4957.9|4937.9|0
1626688800000|2021-07-19 10:00:00|4959.8|4939.8|4954.1|4934.1|4960.4|4940.4|4954.1|4934.1|0
1626689100000|2021-07-19 10:05:00|4953.7|4933.7|4946|4926|4954|4934|4945.5|4925.5|0
1626689400000|2021-07-19 10:10:00|4945.7|4925.7|4945.1|4925.1|4947.4|4927.4|4945|4925|0
1626689700000|2021-07-19 10:15:00|4945.2|4925.2|4949.2|4929.2|4949.2|4929.2|4944.3|4924.3|0
1626690000000|2021-07-19 10:20:00|4949|4929|4951.4|4931.4|4951.5|4931.5|4949|4929|0
1626690300000|2021-07-19 10:25:00|4951.7|4931.7|4954.2|4934.2|4954.6|4934.6|4951.5|4931.5|0
1626690600000|2021-07-19 10:30:00|4954.1|4934.1|4953.6|4933.6|4954.1|4934.1|4953.1|4933.1|0
1626690900000|2021-07-19 10:35:00|4953.9|4933.9|4949.9|4929.9|4954.2|4934.2|4948.5|4928.5|0
1626691200000|2021-07-19 10:40:00|4950|4930|4945|4925|4950.3|4930.3|4945|4925|0
1626691500000|2021-07-19 10:45:00|4944.5|4924.5|4946.1|4926.1|4947|4927|4943.9|4923.9|0
1626691800000|2021-07-19 10:50:00|4946|4926|4945.7|4925.7|4946.6|4926.6|4945.6|4925.6|0
1626692100000|2021-07-19 10:55:00|4945.8|4925.8|4948.4|4928.4|4948.4|4928.4|4945.8|4925.8|0
1626692400000|2021-07-19 11:00:00|4949|4929|4947.7|4927.7|4950.4|4930.4|4947.7|4927.7|0
1626692700000|2021-07-19 11:05:00|4948|4928|4949.3|4929.3|4950.1|4930.1|4948|4928|0
1626693000000|2021-07-19 11:10:00|4949.2|4929.2|4950.2|4930.2|4951.8|4931.8|4948.9|4928.9|0
1626693300000|2021-07-19 11:15:00|4950.6|4930.6|4949.3|4929.3|4950.6|4930.6|4949.3|4929.3|0
1626693600000|2021-07-19 11:20:00|4949.4|4929.4|4951.1|4931.1|4952.4|4932.4|4949.4|4929.4|0
1626693900000|2021-07-19 11:25:00|4951|4931|4947.3|4927.3|4951.8|4931.8|4947.2|4927.2|0
1626694200000|2021-07-19 11:30:00|4947.5|4927.5|4939.4|4919.4|4947.5|4927.5|4939.1|4919.1|0
1626694500000|2021-07-19 11:35:00|4939.5|4919.5|4939.8|4919.8|4940.5|4920.5|4936.7|4916.7|0
1626694800000|2021-07-19 11:40:00|4939.7|4919.7|4939.5|4919.5|4940.2|4920.2|4937.9|4917.9|0
1626695100000|2021-07-19 11:45:00|4939.1|4919.1|4937.2|4917.2|4939.8|4919.8|4936.6|4916.6|0
1626695400000|2021-07-19 11:50:00|4937.1|4917.1|4933|4913|4937.1|4917.1|4930|4910|0
1626695700000|2021-07-19 11:55:00|4933.2|4913.2|4938.3|4918.3|4938.4|4918.4|4932.6|4912.6|0
1626696000000|2021-07-19 12:00:00|4938.1|4918.1|4932.8|4912.8|4938.9|4918.9|4932.8|4912.8|0
1626696300000|2021-07-19 12:05:00|4932.7|4912.7|4926.1|4906.1|4934.2|4914.2|4925.9|4905.9|0
1626696600000|2021-07-19 12:10:00|4926|4906|4925.3|4905.3|4926.3|4906.3|4923.9|4903.9|0
1626696900000|2021-07-19 12:15:00|4925.2|4905.2|4921.5|4901.5|4925.4|4905.4|4920.3|4900.3|0
1626697200000|2021-07-19 12:20:00|4921.3|4901.3|4919.8|4899.8|4921.6|4901.6|4918.4|4898.4|0
1626697500000|2021-07-19 12:25:00|4919.7|4899.7|4919.1|4899.1|4920.5|4900.5|4916.9|4896.9|0
1626697800000|2021-07-19 12:30:00|4918.9|4898.9|4919.1|4899.1|4922|4902|4918.8|4898.8|0
1626698100000|2021-07-19 12:35:00|4919.2|4899.2|4917.8|4897.8|4920|4900|4916.3|4896.3|0
1626698400000|2021-07-19 12:40:00|4917.9|4897.9|4921.4|4901.4|4921.4|4901.4|4915.9|4895.9|0
1626698700000|2021-07-19 12:45:00|4922.4|4902.4|4926.3|4906.3|4926.3|4906.3|4920.4|4900.4|0
1626699000000|2021-07-19 12:50:00|4926.6|4906.6|4930.8|4910.8|4931|4911|4926.6|4906.6|0
1626699300000|2021-07-19 12:55:00|4930.5|4910.5|4932.4|4912.4|4932.4|4912.4|4929.6|4909.6|0
1626699600000|2021-07-19 13:00:00|4931.8|4911.8|4926.4|4906.4|4931.8|4911.8|4925|4905|0
1626699900000|2021-07-19 13:05:00|4926.1|4906.1|4929.2|4909.2|4929.8|4909.8|4926|4906|0
1626700200000|2021-07-19 13:10:00|4929.1|4909.1|4926.9|4906.9|4929.1|4909.1|4925.6|4905.6|0
1626700500000|2021-07-19 13:15:00|4926.3|4906.3|4926|4906|4926.4|4906.4|4924.5|4904.5|0
1626700800000|2021-07-19 13:20:00|4926.1|4906.1|4930.7|4910.7|4930.7|4910.7|4924.3|4904.3|0
1626701100000|2021-07-19 13:25:00|4931.1|4911.1|4929.4|4909.4|4931.4|4911.4|4929.4|4909.4|0
1626701400000|2021-07-19 13:30:00|4929|4909|4927.9|4907.9|4931.9|4911.9|4922.8|4902.8|0
1626701700000|2021-07-19 13:35:00|4928.1|4908.1|4927.8|4907.8|4933.3|4913.3|4927|4907|0
1626702000000|2021-07-19 13:40:00|4927.7|4907.7|4931.5|4911.5|4932.2|4912.2|4923.6|4903.6|0
1626702300000|2021-07-19 13:45:00|4930.8|4910.8|4921.3|4901.3|4931.9|4911.9|4921.2|4901.2|0
1626702600000|2021-07-19 13:50:00|4921.1|4901.1|4915.9|4895.9|4921.1|4901.1|4914.6|4894.6|0
1626702900000|2021-07-19 13:55:00|4916|4896|4912|4892|4916|4896|4911.9|4891.9|0
1626703200000|2021-07-19 14:00:00|4911|4891|4905.8|4885.8|4911|4891|4902|4882|0
1626703500000|2021-07-19 14:05:00|4905.9|4885.9|4895.8|4875.8|4905.9|4885.9|4895.8|4875.8|0
1626703800000|2021-07-19 14:10:00|4895.7|4875.7|4895.2|4875.2|4897.3|4877.3|4891.5|4871.5|0
1626704100000|2021-07-19 14:15:00|4895.1|4875.1|4893.9|4873.9|4897.3|4877.3|4892.7|4872.7|0
1626704400000|2021-07-19 14:20:00|4893.7|4873.7|4897.2|4877.2|4899.7|4879.7|4892|4872|0
1626704700000|2021-07-19 14:25:00|4897.1|4877.1|4901.1|4881.1|4901.8|4881.8|4892.6|4872.6|0
1626705000000|2021-07-19 14:30:00|4900.4|4880.4|4895.1|4875.1|4900.4|4880.4|4891.7|4871.7|0
1626705300000|2021-07-19 14:35:00|4894.9|4874.9|4894.3|4874.3|4895.7|4875.7|4889.6|4869.6|0
1626705600000|2021-07-19 14:40:00|4894.1|4874.1|4899.7|4879.7|4899.7|4879.7|4893.6|4873.6|0
1626705900000|2021-07-19 14:45:00|4899.5|4879.5|4906|4886|4906.1|4886.1|4898.9|4878.9|0
1626706200000|2021-07-19 14:50:00|4906.2|4886.2|4906|4886|4912.5|4892.5|4905.2|4885.2|0
1626706500000|2021-07-19 14:55:00|4905.6|4885.6|4895.5|4875.5|4905.6|4885.6|4895.5|4875.5|0
1626706800000|2021-07-19 15:00:00|4895.7|4875.7|4903.4|4883.4|4904.7|4884.7|4895.7|4875.7|0
1626707100000|2021-07-19 15:05:00|4903.2|4883.2|4906.3|4886.3|4907.2|4887.2|4902|4882|0
1626707400000|2021-07-19 15:10:00|4905.9|4885.9|4910.1|4890.1|4910.8|4890.8|4902.8|4882.8|0
1626707700000|2021-07-19 15:15:00|4909.8|4889.8|4909.3|4889.3|4912.4|4892.4|4908|4888|0
1626708000000|2021-07-19 15:20:00|4909.4|4889.4|4911|4891|4911|4891|4908.1|4888.1|0
1626708300000|2021-07-19 15:25:00|4910.4|4890.4|4910.1|4890.1|4911.3|4891.3|4908.8|4888.8|0
1626708600000|2021-07-19 15:30:00|4922.2|4872.2|4928.4|4878.4|4931.4|4881.4|4922.1|4872.1|0
1626708900000|2021-07-19 15:35:00|4928.7|4878.7|4926|4876|4932.1|4882.1|4924.1|4874.1|0
1626709200000|2021-07-19 15:40:00|4926.1|4876.1|4932.7|4882.7|4933.3|4883.3|4924.4|4874.4|0
1626709500000|2021-07-19 15:45:00|4932.9|4882.9|4930.3|4880.3|4934.5|4884.5|4929.1|4879.1|0
1626709800000|2021-07-19 15:50:00|4930.5|4880.5|4929|4879|4933.3|4883.3|4927.1|4877.1|0
1626710100000|2021-07-19 15:55:00|4928.9|4878.9|4931.3|4881.3|4933.9|4883.9|4928.3|4878.3|0
1626710400000|2021-07-19 16:00:00|4931.2|4881.2|4923.1|4873.1|4931.2|4881.2|4923.1|4873.1|0
1626710700000|2021-07-19 16:05:00|4923.3|4873.3|4921.2|4871.2|4925|4875|4921.2|4871.2|0
1626711000000|2021-07-19 16:10:00|4921.4|4871.4|4922.4|4872.4|4923.6|4873.6|4919.6|4869.6|0
1626711300000|2021-07-19 16:15:00|4921.8|4871.8|4923|4873|4925.5|4875.5|4921.1|4871.1|0
1626711600000|2021-07-19 16:20:00|4922.7|4872.7|4923.1|4873.1|4924.3|4874.3|4919.2|4869.2|0
1626711900000|2021-07-19 16:25:00|4923|4873|4918.1|4868.1|4926.2|4876.2|4917.1|4867.1|0
1626712200000|2021-07-19 16:30:00|4917.8|4867.8|4914.4|4864.4|4918.1|4868.1|4913.1|4863.1|0
1626712500000|2021-07-19 16:35:00|4914.1|4864.1|4910.7|4860.7|4915|4865|4910.7|4860.7|0
1626712800000|2021-07-19 16:40:00|4910.9|4860.9|4906.3|4856.3|4911.9|4861.9|4905.7|4855.7|0
1626713100000|2021-07-19 16:45:00|4906.2|4856.2|4906.9|4856.9|4910|4860|4905.6|4855.6|0
1626713400000|2021-07-19 16:50:00|4906.7|4856.7|4910.6|4860.6|4912.5|4862.5|4905|4855|0
1626713700000|2021-07-19 16:55:00|4910.4|4860.4|4911.8|4861.8|4912.5|4862.5|4908.1|4858.1|0
1626714000000|2021-07-19 17:00:00|4911.6|4861.6|4916.6|4866.6|4918.6|4868.6|4910.6|4860.6|0
1626714300000|2021-07-19 17:05:00|4916.7|4866.7|4916.9|4866.9|4918.3|4868.3|4913.8|4863.8|0
1626714600000|2021-07-19 17:10:00|4916.3|4866.3|4913.7|4863.7|4916.9|4866.9|4913.4|4863.4|0
1626714900000|2021-07-19 17:15:00|4913.9|4863.9|4914.3|4864.3|4918.1|4868.1|4913.9|4863.9|0
1626715200000|2021-07-19 17:20:00|4914.5|4864.5|4912.4|4862.4|4915.5|4865.5|4910.5|4860.5|0
1626715500000|2021-07-19 17:25:00|4912.2|4862.2|4909.8|4859.8|4913|4863|4908.5|4858.5|0
1626715800000|2021-07-19 17:30:00|4909.5|4859.5|4906.7|4856.7|4909.8|4859.8|4906|4856|0
1626716100000|2021-07-19 17:35:00|4906.9|4856.9|4910.4|4860.4|4913.6|4863.6|4906.1|4856.1|0
1626716400000|2021-07-19 17:40:00|4910.5|4860.5|4909.8|4859.8|4912.3|4862.3|4907.3|4857.3|0
1626716700000|2021-07-19 17:45:00|4910.1|4860.1|4906.7|4856.7|4913.6|4863.6|4906.7|4856.7|0
1626717000000|2021-07-19 17:50:00|4906.9|4856.9|4910|4860|4910.6|4860.6|4905.5|4855.5|0
1626717300000|2021-07-19 17:55:00|4910.3|4860.3|4904.9|4854.9|4911.9|4861.9|4904.6|4854.6|0
1626717600000|2021-07-19 18:00:00|4905|4855|4911.9|4861.9|4913.7|4863.7|4905|4855|0
1626717900000|2021-07-19 18:05:00|4912|4862|4907.5|4857.5|4912.2|4862.2|4906.8|4856.8|0
1626718200000|2021-07-19 18:10:00|4907.4|4857.4|4910.1|4860.1|4912.3|4862.3|4906.8|4856.8|0
1626718500000|2021-07-19 18:15:00|4910.3|4860.3|4913.8|4863.8|4914.4|4864.4|4908.8|4858.8|0
1626718800000|2021-07-19 18:20:00|4914.1|4864.1|4912.8|4862.8|4915.7|4865.7|4912.6|4862.6|0
1626719100000|2021-07-19 18:25:00|4913.2|4863.2|4914.4|4864.4|4914.5|4864.5|4910.7|4860.7|0
1626719400000|2021-07-19 18:30:00|4914.3|4864.3|4911.3|4861.3|4914.8|4864.8|4909|4859|0
1626719700000|2021-07-19 18:35:00|4911.5|4861.5|4905.5|4855.5|4912.2|4862.2|4904.9|4854.9|0
1626720000000|2021-07-19 18:40:00|4905.2|4855.2|4905.8|4855.8|4908|4858|4904.9|4854.9|0
1626720300000|2021-07-19 18:45:00|4905.9|4855.9|4907.5|4857.5|4908.1|4858.1|4904.3|4854.3|0
1626720600000|2021-07-19 18:50:00|4907.3|4857.3|4904.5|4854.5|4908.2|4858.2|4902|4852|0
1626720900000|2021-07-19 18:55:00|4904.4|4854.4|4905.1|4855.1|4910.2|4860.2|4903.9|4853.9|0
1626721200000|2021-07-19 19:00:00|4905.2|4855.2|4907.7|4857.7|4908.3|4858.3|4902.6|4852.6|0
1626721500000|2021-07-19 19:05:00|4907.8|4857.8|4910.4|4860.4|4912.1|4862.1|4905.2|4855.2|0
1626721800000|2021-07-19 19:10:00|4910.2|4860.2|4910.1|4860.1|4914.6|4864.6|4908.6|4858.6|0
1626722100000|2021-07-19 19:15:00|4910.2|4860.2|4905.7|4855.7|4911.4|4861.4|4905.1|4855.1|0
1626722400000|2021-07-19 19:20:00|4905.6|4855.6|4904.4|4854.4|4907.6|4857.6|4903.2|4853.2|0
1626722700000|2021-07-19 19:25:00|4904.2|4854.2|4905.6|4855.6|4908.2|4858.2|4903.8|4853.8|0
1626723000000|2021-07-19 19:30:00|4905.7|4855.7|4906.9|4856.9|4909.1|4859.1|4904.4|4854.4|0
1626723300000|2021-07-19 19:35:00|4906.3|4856.3|4913.2|4863.2|4913.2|4863.2|4905.6|4855.6|0
1626723600000|2021-07-19 19:40:00|4913.1|4863.1|4911.9|4861.9|4915.1|4865.1|4911.2|4861.2|0
1626723900000|2021-07-19 19:45:00|4912.1|4862.1|4916.3|4866.3|4917|4867|4910.6|4860.6|0
1626724200000|2021-07-19 19:50:00|4916.2|4866.2|4921|4871|4922|4872|4915|4865|0
1626724500000|2021-07-19 19:55:00|4921.3|4871.3|4930.2|4880.2|4931|4881|4919.4|4869.4|0
1626724800000|2021-07-19 20:00:00|4930.4|4880.4|4932.5|4882.5|4935.6|4885.6|4928.9|4878.9|0
1626725100000|2021-07-19 20:05:00|4932.6|4882.6|4931.6|4881.6|4932.8|4882.8|4930.5|4880.5|0
1626725400000|2021-07-19 20:10:00|4931.4|4881.4|4931.6|4881.6|4932.1|4882.1|4931.1|4881.1|0
1626725700000|2021-07-19 20:15:00|4931.7|4881.7|4932.6|4882.6|4933.2|4883.2|4931.7|4881.7|0
1626726000000|2021-07-19 20:20:00|4932.7|4882.7|4934.8|4884.8|4935.8|4885.8|4932.1|4882.1|0
1626726300000|2021-07-19 20:25:00|4934.9|4884.9|4933.7|4883.7|4935.3|4885.3|4933.4|4883.4|0
1626726600000|2021-07-19 20:30:00|4933.6|4883.6|4935.3|4885.3|4935.3|4885.3|4933.5|4883.5|0
1626726900000|2021-07-19 20:35:00|4935.2|4885.2|4934.8|4884.8|4935.3|4885.3|4934.2|4884.2|0
1626727200000|2021-07-19 20:40:00|4934.9|4884.9|4935.4|4885.4|4935.5|4885.5|4934.8|4884.8|0
1626727500000|2021-07-19 20:45:00|4935.5|4885.5|4937.3|4887.3|4937.3|4887.3|4935.5|4885.5|0
1626727800000|2021-07-19 20:50:00|4937.2|4887.2|4936.5|4886.5|4938.1|4888.1|4936.3|4886.3|0
1626728100000|2021-07-19 20:55:00|4936.6|4886.6|4938.5|4888.5|4939.4|4889.4|4936.5|4886.5|0
1626728400000|2021-07-19 21:00:00|4938.2|4888.2|4938.2|4888.2|4938.5|4888.5|4937.8|4887.8|0
1626728700000|2021-07-19 21:05:00|4937.9|4887.9|4937.9|4887.9|4938.4|4888.4|4937.8|4887.8|0
1626729000000|2021-07-19 21:10:00|4938.1|4888.1|4938.5|4888.5|4938.5|4888.5|4937.9|4887.9|0
1626729300000|2021-07-19 21:15:00|4938.3|4888.3|4938.5|4888.5|4938.6|4888.6|4938.2|4888.2|0
1626729600000|2021-07-19 21:20:00|4938.6|4888.6|4938.5|4888.5|4939.1|4889.1|4938.4|4888.4|0
1626729900000|2021-07-19 21:25:00|4938.3|4888.3|4938.4|4888.4|4938.5|4888.5|4938.2|4888.2|0
1626730200000|2021-07-19 21:30:00|4938.5|4888.5|4938.9|4888.9|4938.9|4888.9|4938.4|4888.4|0
1626730500000|2021-07-19 21:35:00|4938.7|4888.7|4939.3|4889.3|4939.3|4889.3|4938.7|4888.7|0
1626730800000|2021-07-19 21:40:00|4939.2|4889.2|4939.2|4889.2|4939.2|4889.2|4939.2|4889.2|0
1626731100000|2021-07-19 21:45:00|4939.3|4889.3|4939|4889|4939.4|4889.4|4938.9|4888.9|0
1626731400000|2021-07-19 21:50:00|4939.1|4889.1|4939.4|4889.4|4939.4|4889.4|4938.6|4888.6|0
1626731700000|2021-07-19 21:55:00|4939.3|4889.3|4939.8|4889.8|4939.9|4889.9|4939.3|4889.3|0
1626732000000|2021-07-19 22:00:00|4939.9|4889.9|4939.6|4889.6|4940.9|4890.9|4938.3|4888.3|0
1626732300000|2021-07-19 22:05:00|4939.4|4889.4|4937.3|4887.3|4939.6|4889.6|4936.8|4886.8|0
1626732600000|2021-07-19 22:10:00|4937.5|4887.5|4937|4887|4938.1|4888.1|4937|4887|0
1626732900000|2021-07-19 22:15:00|4937.3|4887.3|4935.8|4885.8|4937.3|4887.3|4935.8|4885.8|0
1626733200000|2021-07-19 22:20:00|4936|4886|4936.3|4886.3|4936.3|4886.3|4935.8|4885.8|0
1626733500000|2021-07-19 22:25:00|4936.1|4886.1|4936|4886|4936.3|4886.3|4935.5|4885.5|0
1626733800000|2021-07-19 22:30:00|4936.1|4886.1|4935.5|4885.5|4936.8|4886.8|4935.5|4885.5|0
1626734100000|2021-07-19 22:35:00|4935.6|4885.6|4936.3|4886.3|4936.3|4886.3|4935.5|4885.5|0
1626734400000|2021-07-19 22:40:00|4936.2|4886.2|4936|4886|4936.3|4886.3|4935.8|4885.8|0
1626734700000|2021-07-19 22:45:00|4936.1|4886.1|4936.5|4886.5|4937|4887|4936.1|4886.1|0
1626735000000|2021-07-19 22:50:00|4936.6|4886.6|4937|4887|4937|4887|4936.5|4886.5|0
1626735300000|2021-07-19 22:55:00|4936.9|4886.9|4938.9|4888.9|4938.9|4888.9|4936.8|4886.8|0
1626735600000|2021-07-19 23:00:00|4939|4889|4940.6|4890.6|4940.9|4890.9|4938.9|4888.9|0
1626735900000|2021-07-19 23:05:00|4940.7|4890.7|4939.6|4889.6|4940.9|4890.9|4939.4|4889.4|0
1626736200000|2021-07-19 23:10:00|4939.4|4889.4|4937|4887|4939.4|4889.4|4937|4887|0
1626736500000|2021-07-19 23:15:00|4936.8|4886.8|4937.9|4887.9|4938.1|4888.1|4936.6|4886.6|0
1626736800000|2021-07-19 23:20:00|4938|4888|4937.5|4887.5|4938.4|4888.4|4937.3|4887.3|0
1626737100000|2021-07-19 23:25:00|4937.4|4887.4|4937.3|4887.3|4937.5|4887.5|4936.8|4886.8|0
1626737400000|2021-07-19 23:30:00|4937.4|4887.4|4939.4|4889.4|4940.4|4890.4|4937.4|4887.4|0
1626737700000|2021-07-19 23:35:00|4939.5|4889.5|4939.4|4889.4|4939.9|4889.9|4939.3|4889.3|0
1626738000000|2021-07-19 23:40:00|4939.1|4889.1|4941.1|4891.1|4941.5|4891.5|4939.1|4889.1|0
1626738300000|2021-07-19 23:45:00|4941|4891|4940.4|4890.4|4941.5|4891.5|4940.1|4890.1|0
1626738600000|2021-07-19 23:50:00|4940.3|4890.3|4940.9|4890.9|4940.9|4890.9|4938.9|4888.9|0
1626738900000|2021-07-19 23:55:00|4940.8|4890.8|4939.6|4889.6|4940.9|4890.9|4939.1|4889.1|0
1626739200000|2021-07-20 00:00:00|4939.4|4889.4|4941.8|4891.8|4942.5|4892.5|4939.4|4889.4|0
1626739500000|2021-07-20 00:05:00|4941.7|4891.7|4939.9|4889.9|4942.5|4892.5|4939.8|4889.8|0
1626739800000|2021-07-20 00:10:00|4939.8|4889.8|4940.4|4890.4|4940.6|4890.6|4938.4|4888.4|0
1626740100000|2021-07-20 00:15:00|4940.6|4890.6|4941.3|4891.3|4941.9|4891.9|4938.9|4888.9|0
1626740400000|2021-07-20 00:20:00|4941.4|4891.4|4941.9|4891.9|4942.6|4892.6|4941|4891|0
1626740700000|2021-07-20 00:25:00|4942.2|4892.2|4946.2|4896.2|4946.8|4896.8|4942|4892|0
1626741000000|2021-07-20 00:30:00|4946.4|4896.4|4946.4|4896.4|4947.4|4897.4|4945.5|4895.5|0
1626741300000|2021-07-20 00:35:00|4946.3|4896.3|4945.5|4895.5|4947.4|4897.4|4945.5|4895.5|0
1626741600000|2021-07-20 00:40:00|4945.8|4895.8|4949.8|4899.8|4949.8|4899.8|4945.8|4895.8|0
1626741900000|2021-07-20 00:45:00|4949.7|4899.7|4949.7|4899.7|4950.4|4900.4|4949.1|4899.1|0
1626742200000|2021-07-20 00:50:00|4949.8|4899.8|4949.7|4899.7|4951|4901|4949.7|4899.7|0
1626742500000|2021-07-20 00:55:00|4950|4900|4949.1|4899.1|4950.9|4900.9|4948.6|4898.6|0
1626742800000|2021-07-20 01:00:00|4949.2|4899.2|4948.5|4898.5|4950|4900|4948.5|4898.5|0
1626743100000|2021-07-20 01:05:00|4948.3|4898.3|4946.1|4896.1|4948.3|4898.3|4945.4|4895.4|0
1626743400000|2021-07-20 01:10:00|4946.2|4896.2|4949.7|4899.7|4950.3|4900.3|4946.1|4896.1|0
1626743700000|2021-07-20 01:15:00|4949.5|4899.5|4951|4901|4951|4901|4948.8|4898.8|0
1626744000000|2021-07-20 01:20:00|4951.2|4901.2|4951.6|4901.6|4952.2|4902.2|4950.3|4900.3|0
1626744300000|2021-07-20 01:25:00|4951.7|4901.7|4952.2|4902.2|4952.2|4902.2|4950.3|4900.3|0
1626744600000|2021-07-20 01:30:00|4951.6|4901.6|4955.2|4905.2|4955.8|4905.8|4951.6|4901.6|0
1626744900000|2021-07-20 01:35:00|4955.1|4905.1|4953.4|4903.4|4955.1|4905.1|4952.7|4902.7|0
1626745200000|2021-07-20 01:40:00|4954|4904|4954.6|4904.6|4955.8|4905.8|4953.3|4903.3|0
1626745500000|2021-07-20 01:45:00|4954.7|4904.7|4955.2|4905.2|4956.4|4906.4|4954.6|4904.6|0
1626745800000|2021-07-20 01:50:00|4955|4905|4956.5|4906.5|4957.1|4907.1|4954.6|4904.6|0
1626746100000|2021-07-20 01:55:00|4956.2|4906.2|4957.7|4907.7|4957.8|4907.8|4955.3|4905.3|0
1626746400000|2021-07-20 02:00:00|4957.6|4907.6|4956.6|4906.6|4957.8|4907.8|4956|4906|0
1626746700000|2021-07-20 02:05:00|4956.3|4906.3|4956.6|4906.6|4957.8|4907.8|4955.1|4905.1|0
1626747000000|2021-07-20 02:10:00|4957.2|4907.2|4954.2|4904.2|4957.8|4907.8|4954.2|4904.2|0
1626747300000|2021-07-20 02:15:00|4954.1|4904.1|4950.6|4900.6|4954.2|4904.2|4950|4900|0
1626747600000|2021-07-20 02:20:00|4950.5|4900.5|4953|4903|4953|4903|4950.5|4900.5|0
1626747900000|2021-07-20 02:25:00|4953.1|4903.1|4956.8|4906.8|4957.8|4907.8|4953.1|4903.1|0
1626748200000|2021-07-20 02:30:00|4956.7|4906.7|4954.8|4904.8|4959|4909|4954.8|4904.8|0
1626748500000|2021-07-20 02:35:00|4955|4905|4953.6|4903.6|4955.4|4905.4|4953|4903|0
1626748800000|2021-07-20 02:40:00|4953.8|4903.8|4955|4905|4955|4905|4953.6|4903.6|0
1626749100000|2021-07-20 02:45:00|4955.4|4905.4|4957.2|4907.2|4957.8|4907.8|4954.8|4904.8|0
1626749400000|2021-07-20 02:50:00|4957|4907|4955.3|4905.3|4957.2|4907.2|4954.4|4904.4|0
1626749700000|2021-07-20 02:55:00|4955.4|4905.4|4952.3|4902.3|4955.6|4905.6|4952.3|4902.3|0
1626750000000|2021-07-20 03:00:00|4952.4|4902.4|4954.8|4904.8|4955.4|4905.4|4952.4|4902.4|0
1626750300000|2021-07-20 03:05:00|4954.9|4904.9|4952.8|4902.8|4956.8|4906.8|4952.8|4902.8|0
1626750600000|2021-07-20 03:10:00|4952.2|4902.2|4952.2|4902.2|4954.1|4904.1|4951.6|4901.6|0
1626750900000|2021-07-20 03:15:00|4952.4|4902.4|4954|4904|4954.1|4904.1|4951.6|4901.6|0
1626751200000|2021-07-20 03:20:00|4953.9|4903.9|4951.6|4901.6|4953.9|4903.9|4951|4901|0
1626751500000|2021-07-20 03:25:00|4951.4|4901.4|4941.9|4891.9|4951.6|4901.6|4941.9|4891.9|0
1626751800000|2021-07-20 03:30:00|4942.1|4892.1|4937.7|4887.7|4942.5|4892.5|4936.5|4886.5|0
1626752100000|2021-07-20 03:35:00|4937.8|4887.8|4929.8|4879.8|4938.3|4888.3|4929.5|4879.5|0
1626752400000|2021-07-20 03:40:00|4929.9|4879.9|4929.3|4879.3|4930.4|4880.4|4926.2|4876.2|0
1626752700000|2021-07-20 03:45:00|4929.6|4879.6|4932.9|4882.9|4934.7|4884.7|4929.3|4879.3|0
1626753000000|2021-07-20 03:50:00|4933.2|4883.2|4929.9|4879.9|4933.5|4883.5|4927.5|4877.5|0
1626753300000|2021-07-20 03:55:00|4929.8|4879.8|4929.3|4879.3|4931|4881|4927.4|4877.4|0
1626753600000|2021-07-20 04:00:00|4928.7|4878.7|4929.3|4879.3|4929.6|4879.6|4927.8|4877.8|0
1626753900000|2021-07-20 04:05:00|4929.5|4879.5|4927.7|4877.7|4931.1|4881.1|4926.5|4876.5|0
1626754200000|2021-07-20 04:10:00|4927.5|4877.5|4925.6|4875.6|4928.1|4878.1|4925|4875|0
1626754500000|2021-07-20 04:15:00|4925.7|4875.7|4921.4|4871.4|4926.2|4876.2|4920.8|4870.8|0
1626754800000|2021-07-20 04:20:00|4921.1|4871.1|4924.5|4874.5|4924.7|4874.7|4920.4|4870.4|0
1626755100000|2021-07-20 04:25:00|4924.4|4874.4|4924.5|4874.5|4924.5|4874.5|4921.4|4871.4|0
1626755400000|2021-07-20 04:30:00|4925.1|4875.1|4925.1|4875.1|4926.3|4876.3|4923.9|4873.9|0
1626755700000|2021-07-20 04:35:00|4925|4875|4926.5|4876.5|4926.9|4876.9|4925|4875|0
1626756000000|2021-07-20 04:40:00|4926.2|4876.2|4928.1|4878.1|4928.1|4878.1|4926.2|4876.2|0
1626756300000|2021-07-20 04:45:00|4927.7|4877.7|4930.2|4880.2|4930.2|4880.2|4927.5|4877.5|0
1626756600000|2021-07-20 04:50:00|4930.3|4880.3|4933.5|4883.5|4934.7|4884.7|4930.3|4880.3|0
1626756900000|2021-07-20 04:55:00|4933.7|4883.7|4932.6|4882.6|4934.1|4884.1|4930.7|4880.7|0
1626757200000|2021-07-20 05:00:00|4932.7|4882.7|4934.4|4884.4|4936.6|4886.6|4931.7|4881.7|0
1626757500000|2021-07-20 05:05:00|4934.5|4884.5|4937.1|4887.1|4937.2|4887.2|4933.5|4883.5|0
1626757800000|2021-07-20 05:10:00|4936.7|4886.7|4933.5|4883.5|4936.7|4886.7|4932.8|4882.8|0
1626758100000|2021-07-20 05:15:00|4933.6|4883.6|4935.3|4885.3|4935.3|4885.3|4929.8|4879.8|0
1626758400000|2021-07-20 05:20:00|4935.5|4885.5|4936.5|4886.5|4936.5|4886.5|4933.7|4883.7|0
1626758700000|2021-07-20 05:25:00|4936.3|4886.3|4938|4888|4938|4888|4935.3|4885.3|0
1626759000000|2021-07-20 05:30:00|4938.1|4888.1|4937.3|4887.3|4938.3|4888.3|4936.7|4886.7|0
1626759300000|2021-07-20 05:35:00|4937.2|4887.2|4937.7|4887.7|4938.3|4888.3|4936.1|4886.1|0
1626759600000|2021-07-20 05:40:00|4937.8|4887.8|4936.4|4886.4|4938.3|4888.3|4936.1|4886.1|0
1626759900000|2021-07-20 05:45:00|4936.5|4886.5|4936.1|4886.1|4937.3|4887.3|4935.2|4885.2|0
1626760200000|2021-07-20 05:50:00|4936.5|4886.5|4939.6|4889.6|4939.6|4889.6|4936.1|4886.1|0
1626760500000|2021-07-20 05:55:00|4939.5|4889.5|4939.6|4889.6|4941|4891|4938.3|4888.3|0
1626760800000|2021-07-20 06:00:00|4939.8|4889.8|4947.9|4897.9|4949.8|4899.8|4939.5|4889.5|0
1626761100000|2021-07-20 06:05:00|4948.1|4898.1|4949.1|4899.1|4949.7|4899.7|4944.4|4894.4|0
1626761400000|2021-07-20 06:10:00|4948.9|4898.9|4946.2|4896.2|4952.1|4902.1|4946.1|4896.1|0
1626761700000|2021-07-20 06:15:00|4946.8|4896.8|4945|4895|4946.8|4896.8|4943.8|4893.8|0
1626762000000|2021-07-20 06:20:00|4944.7|4894.7|4945|4895|4945|4895|4941.4|4891.4|0
1626762300000|2021-07-20 06:25:00|4944.9|4894.9|4946.9|4896.9|4947.5|4897.5|4942.6|4892.6|0
1626762600000|2021-07-20 06:30:00|4946.7|4896.7|4945.7|4895.7|4947.5|4897.5|4942.7|4892.7|0
1626762900000|2021-07-20 06:35:00|4945.9|4895.9|4942.1|4892.1|4946.3|4896.3|4941.5|4891.5|0
1626763200000|2021-07-20 06:40:00|4941.9|4891.9|4947.5|4897.5|4947.5|4897.5|4940.9|4890.9|0
1626763500000|2021-07-20 06:45:00|4947.2|4897.2|4945.7|4895.7|4949.3|4899.3|4945.7|4895.7|0
1626763800000|2021-07-20 06:50:00|4945.8|4895.8|4945|4895|4948.1|4898.1|4942.6|4892.6|0
1626764100000|2021-07-20 06:55:00|4944.7|4894.7|4957|4907|4958.4|4908.4|4944.4|4894.4|0
1626764400000|2021-07-20 07:00:00|4957.2|4907.2|4964.8|4914.8|4967.2|4917.2|4949.2|4899.2|0
1626764700000|2021-07-20 07:05:00|4964.7|4914.7|4926.1|4906.1|4964.7|4914.7|4917.8|4897.8|0
1626765000000|2021-07-20 07:10:00|4926|4906|4926|4906|4930.9|4910.9|4921.8|4901.8|0
1626765300000|2021-07-20 07:15:00|4926.3|4906.3|4930|4910|4932.3|4912.3|4926.3|4906.3|0
1626765600000|2021-07-20 07:20:00|4929.9|4909.9|4940.4|4920.4|4949.1|4929.1|4929.9|4909.9|0
1626765900000|2021-07-20 07:25:00|4939.9|4919.9|4940.2|4920.2|4940.2|4920.2|4933|4913|0
1626766200000|2021-07-20 07:30:00|4940.4|4920.4|4940.7|4920.7|4942.9|4922.9|4937.1|4917.1|0
1626766500000|2021-07-20 07:35:00|4940.5|4920.5|4938.7|4918.7|4940.9|4920.9|4937.6|4917.6|0
1626766800000|2021-07-20 07:40:00|4938.8|4918.8|4945.9|4925.9|4945.9|4925.9|4936.9|4916.9|0
1626767100000|2021-07-20 07:45:00|4946.1|4926.1|4947|4927|4948.7|4928.7|4944.9|4924.9|0
1626767400000|2021-07-20 07:50:00|4946.8|4926.8|4949.1|4929.1|4953.6|4933.6|4946.4|4926.4|0
1626767700000|2021-07-20 07:55:00|4949|4929|4944|4924|4949.4|4929.4|4942.9|4922.9|0
1626768000000|2021-07-20 08:00:00|4943.9|4923.9|4947.1|4927.1|4947.1|4927.1|4943.4|4923.4|0
1626768300000|2021-07-20 08:05:00|4947.2|4927.2|4938.6|4918.6|4947.2|4927.2|4938.6|4918.6|0
1626768600000|2021-07-20 08:10:00|4938.8|4918.8|4940.5|4920.5|4941.4|4921.4|4937.9|4917.9|0
1626768900000|2021-07-20 08:15:00|4940.9|4920.9|4943.3|4923.3|4945.3|4925.3|4940.5|4920.5|0
1626769200000|2021-07-20 08:20:00|4943.5|4923.5|4940.8|4920.8|4943.7|4923.7|4940.1|4920.1|0
1626769500000|2021-07-20 08:25:00|4940.7|4920.7|4947.7|4927.7|4947.7|4927.7|4940.1|4920.1|0
1626769800000|2021-07-20 08:30:00|4947.8|4927.8|4948.9|4928.9|4953.2|4933.2|4947.8|4927.8|0
1626770100000|2021-07-20 08:35:00|4948.8|4928.8|4945.7|4925.7|4949.1|4929.1|4942.9|4922.9|0
1626770400000|2021-07-20 08:40:00|4945.9|4925.9|4943.7|4923.7|4946|4926|4943.2|4923.2|0
1626770700000|2021-07-20 08:45:00|4943.9|4923.9|4932.1|4912.1|4944.6|4924.6|4931.3|4911.3|0
1626771000000|2021-07-20 08:50:00|4932.3|4912.3|4931.3|4911.3|4932.6|4912.6|4928.2|4908.2|0
1626771300000|2021-07-20 08:55:00|4931.1|4911.1|4928.6|4908.6|4931.1|4911.1|4928.5|4908.5|0
1626771600000|2021-07-20 09:00:00|4928.7|4908.7|4923.7|4903.7|4931.3|4911.3|4923.4|4903.4|0
1626771900000|2021-07-20 09:05:00|4923.8|4903.8|4925.9|4905.9|4926.9|4906.9|4922.3|4902.3|0
1626772200000|2021-07-20 09:10:00|4925.6|4905.6|4931.1|4911.1|4931.1|4911.1|4924.3|4904.3|0
1626772500000|2021-07-20 09:15:00|4931.2|4911.2|4926|4906|4931.2|4911.2|4924.9|4904.9|0
1626772800000|2021-07-20 09:20:00|4925.8|4905.8|4923.7|4903.7|4927.1|4907.1|4923.1|4903.1|0
1626773100000|2021-07-20 09:25:00|4923.3|4903.3|4930.6|4910.6|4930.8|4910.8|4923.3|4903.3|0
1626773400000|2021-07-20 09:30:00|4930.5|4910.5|4929.4|4909.4|4930.6|4910.6|4927.9|4907.9|0
1626773700000|2021-07-20 09:35:00|4929.6|4909.6|4922.6|4902.6|4929.6|4909.6|4921.8|4901.8|0
1626774000000|2021-07-20 09:40:00|4922.4|4902.4|4919.9|4899.9|4922.5|4902.5|4918.8|4898.8|0
1626774300000|2021-07-20 09:45:00|4919.8|4899.8|4916.1|4896.1|4922.9|4902.9|4916.1|4896.1|0
1626774600000|2021-07-20 09:50:00|4916|4896|4910.4|4890.4|4916.1|4896.1|4907.2|4887.2|0
1626774900000|2021-07-20 09:55:00|4910.6|4890.6|4913.2|4893.2|4915.1|4895.1|4909.1|4889.1|0
1626775200000|2021-07-20 10:00:00|4913.1|4893.1|4907.4|4887.4|4913.3|4893.3|4907.4|4887.4|0
1626775500000|2021-07-20 10:05:00|4907.1|4887.1|4914.3|4894.3|4914.6|4894.6|4906.2|4886.2|0
1626775800000|2021-07-20 10:10:00|4914.2|4894.2|4921.4|4901.4|4924.8|4904.8|4914.2|4894.2|0
1626776100000|2021-07-20 10:15:00|4921.6|4901.6|4924.3|4904.3|4924.8|4904.8|4921.5|4901.5|0
1626776400000|2021-07-20 10:20:00|4924.4|4904.4|4921.7|4901.7|4928.3|4908.3|4921.7|4901.7|0
1626776700000|2021-07-20 10:25:00|4921.6|4901.6|4921.9|4901.9|4922.4|4902.4|4919.6|4899.6|0
1626777000000|2021-07-20 10:30:00|4922|4902|4919.3|4899.3|4923.6|4903.6|4918.6|4898.6|0
1626777300000|2021-07-20 10:35:00|4919.2|4899.2|4917.9|4897.9|4920.3|4900.3|4916|4896|0
1626777600000|2021-07-20 10:40:00|4918.1|4898.1|4916.2|4896.2|4918.5|4898.5|4916.2|4896.2|0
1626777900000|2021-07-20 10:45:00|4916.4|4896.4|4909.5|4889.5|4916.4|4896.4|4909.5|4889.5|0
1626778200000|2021-07-20 10:50:00|4908.8|4888.8|4907|4887|4908.8|4888.8|4905.5|4885.5|0
1626778500000|2021-07-20 10:55:00|4906.7|4886.7|4907.7|4887.7|4909|4889|4905.4|4885.4|0
1626778800000|2021-07-20 11:00:00|4907.2|4887.2|4900.7|4880.7|4907.2|4887.2|4900.5|4880.5|0
1626779100000|2021-07-20 11:05:00|4901|4881|4900.5|4880.5|4903.3|4883.3|4899.3|4879.3|0
1626779400000|2021-07-20 11:10:00|4900.3|4880.3|4894|4874|4900.3|4880.3|4892.5|4872.5|0
1626779700000|2021-07-20 11:15:00|4894.7|4874.7|4901.3|4881.3|4903.1|4883.1|4894.7|4874.7|0
1626780000000|2021-07-20 11:20:00|4901.2|4881.2|4903.1|4883.1|4905.8|4885.8|4899.4|4879.4|0
1626780300000|2021-07-20 11:25:00|4902.9|4882.9|4903.2|4883.2|4903.5|4883.5|4901.7|4881.7|0
1626780600000|2021-07-20 11:30:00|4903.1|4883.1|4910.4|4890.4|4910.7|4890.7|4903.1|4883.1|0
1626780900000|2021-07-20 11:35:00|4910.2|4890.2|4912.2|4892.2|4912.5|4892.5|4909.8|4889.8|0
1626781200000|2021-07-20 11:40:00|4912.3|4892.3|4912.9|4892.9|4915.4|4895.4|4911.9|4891.9|0
1626781500000|2021-07-20 11:45:00|4912.8|4892.8|4911.5|4891.5|4912.8|4892.8|4909.3|4889.3|0
1626781800000|2021-07-20 11:50:00|4911.7|4891.7|4912.4|4892.4|4913.9|4893.9|4911.1|4891.1|0
1626782100000|2021-07-20 11:55:00|4912.5|4892.5|4911.6|4891.6|4913.2|4893.2|4911.6|4891.6|0
1626782400000|2021-07-20 12:00:00|4911.7|4891.7|4913.8|4893.8|4915|4895|4911.1|4891.1|0
1626782700000|2021-07-20 12:05:00|4913.9|4893.9|4910.3|4890.3|4914|4894|4908.5|4888.5|0
1626783000000|2021-07-20 12:10:00|4909.9|4889.9|4908.9|4888.9|4910|4890|4907.1|4887.1|0
1626783300000|2021-07-20 12:15:00|4908.7|4888.7|4907.5|4887.5|4909.2|4889.2|4907.1|4887.1|0
1626783600000|2021-07-20 12:20:00|4907.6|4887.6|4909.2|4889.2|4909.5|4889.5|4907.5|4887.5|0
1626783900000|2021-07-20 12:25:00|4909.3|4889.3|4908.6|4888.6|4909.6|4889.6|4906.4|4886.4|0
1626784200000|2021-07-20 12:30:00|4908.7|4888.7|4900.8|4880.8|4908.8|4888.8|4899.9|4879.9|0
1626784500000|2021-07-20 12:35:00|4900.9|4880.9|4898.2|4878.2|4901.3|4881.3|4898.1|4878.1|0
1626784800000|2021-07-20 12:40:00|4898.1|4878.1|4897.1|4877.1|4899.5|4879.5|4897|4877|0
1626785100000|2021-07-20 12:45:00|4897|4877|4896.3|4876.3|4897.1|4877.1|4894.9|4874.9|0
1626785400000|2021-07-20 12:50:00|4896.2|4876.2|4889.1|4869.1|4896.3|4876.3|4888.9|4868.9|0
1626785700000|2021-07-20 12:55:00|4888.9|4868.9|4881.3|4861.3|4888.9|4868.9|4881.3|4861.3|0
1626786000000|2021-07-20 13:00:00|4881.5|4861.5|4880.9|4860.9|4883.8|4863.8|4880.9|4860.9|0
1626786300000|2021-07-20 13:05:00|4881.1|4861.1|4883.2|4863.2|4883.2|4863.2|4878.6|4858.6|0
1626786600000|2021-07-20 13:10:00|4883.1|4863.1|4884.4|4864.4|4884.5|4864.5|4882.6|4862.6|0
1626786900000|2021-07-20 13:15:00|4884.5|4864.5|4882|4862|4885.1|4865.1|4881.4|4861.4|0
1626787200000|2021-07-20 13:20:00|4881.8|4861.8|4878.4|4858.4|4882.5|4862.5|4877.8|4857.8|0
1626787500000|2021-07-20 13:25:00|4878.6|4858.6|4876.4|4856.4|4879.5|4859.5|4876|4856|0
1626787800000|2021-07-20 13:30:00|4876.3|4856.3|4875.4|4855.4|4877.6|4857.6|4870.3|4850.3|0
1626788100000|2021-07-20 13:35:00|4875.2|4855.2|4870.7|4850.7|4879.7|4859.7|4870|4850|0
1626788400000|2021-07-20 13:40:00|4870.6|4850.6|4876.2|4856.2|4878.3|4858.3|4868.2|4848.2|0
1626788700000|2021-07-20 13:45:00|4876.4|4856.4|4885|4865|4885.1|4865.1|4872.5|4852.5|0
1626789000000|2021-07-20 13:50:00|4885.7|4865.7|4887.5|4867.5|4888.3|4868.3|4883.3|4863.3|0
1626789300000|2021-07-20 13:55:00|4887.3|4867.3|4892.8|4872.8|4892.9|4872.9|4886.5|4866.5|0
1626789600000|2021-07-20 14:00:00|4892.9|4872.9|4896.6|4876.6|4897.5|4877.5|4892.9|4872.9|0
1626789900000|2021-07-20 14:05:00|4896.3|4876.3|4897.4|4877.4|4899.7|4879.7|4891.5|4871.5|0
1626790200000|2021-07-20 14:10:00|4897.2|4877.2|4892.2|4872.2|4897.3|4877.3|4892|4872|0
1626790500000|2021-07-20 14:15:00|4892.4|4872.4|4902|4882|4902.3|4882.3|4892.4|4872.4|0
1626790800000|2021-07-20 14:20:00|4902.5|4882.5|4914.9|4894.9|4915|4895|4902.4|4882.4|0
1626791100000|2021-07-20 14:25:00|4915|4895|4912.9|4892.9|4915.9|4895.9|4909.8|4889.8|0
1626791400000|2021-07-20 14:30:00|4913|4893|4909.9|4889.9|4914.5|4894.5|4908.2|4888.2|0
1626791700000|2021-07-20 14:35:00|4909.4|4889.4|4910.8|4890.8|4911.2|4891.2|4906|4886|0
1626792000000|2021-07-20 14:40:00|4910.9|4890.9|4915.5|4895.5|4916|4896|4910.9|4890.9|0
1626792300000|2021-07-20 14:45:00|4915.4|4895.4|4917.2|4897.2|4917.6|4897.6|4913.2|4893.2|0
1626792600000|2021-07-20 14:50:00|4917.6|4897.6|4918.9|4898.9|4919.1|4899.1|4917.4|4897.4|0
1626792900000|2021-07-20 14:55:00|4919.1|4899.1|4924.5|4904.5|4924.5|4904.5|4918.7|4898.7|0
1626793200000|2021-07-20 15:00:00|4924.4|4904.4|4921.8|4901.8|4924.7|4904.7|4920.7|4900.7|0
1626793500000|2021-07-20 15:05:00|4921.6|4901.6|4920.2|4900.2|4922.8|4902.8|4919.5|4899.5|0
1626793800000|2021-07-20 15:10:00|4919.9|4899.9|4916.1|4896.1|4920.9|4900.9|4916.1|4896.1|0
1626794100000|2021-07-20 15:15:00|4915.8|4895.8|4912|4892|4916.3|4896.3|4912|4892|0
1626794400000|2021-07-20 15:20:00|4911.7|4891.7|4915|4895|4915.8|4895.8|4911.7|4891.7|0
1626794700000|2021-07-20 15:25:00|4914.7|4894.7|4909.6|4889.6|4916.2|4896.2|4908.1|4888.1|0
1626795000000|2021-07-20 15:30:00|4919.7|4869.7|4920|4870|4927|4877|4918.7|4868.7|0
1626795300000|2021-07-20 15:35:00|4919.8|4869.8|4921.6|4871.6|4922.9|4872.9|4915.5|4865.5|0
1626795600000|2021-07-20 15:40:00|4921.7|4871.7|4922.6|4872.6|4926|4876|4921.7|4871.7|0
1626795900000|2021-07-20 15:45:00|4922.8|4872.8|4924.4|4874.4|4924.4|4874.4|4922.5|4872.5|0
1626796200000|2021-07-20 15:50:00|4924.6|4874.6|4926.8|4876.8|4927.5|4877.5|4924.5|4874.5|0
1626796500000|2021-07-20 15:55:00|4926.6|4876.6|4927.6|4877.6|4927.6|4877.6|4926.2|4876.2|0
1626796800000|2021-07-20 16:00:00|4927.7|4877.7|4927.7|4877.7|4929.6|4879.6|4927|4877|0
1626797100000|2021-07-20 16:05:00|4927.9|4877.9|4924.6|4874.6|4928.3|4878.3|4923.4|4873.4|0
1626797400000|2021-07-20 16:10:00|4924.8|4874.8|4925.9|4875.9|4926.1|4876.1|4924.6|4874.6|0
1626797700000|2021-07-20 16:15:00|4926.1|4876.1|4926.6|4876.6|4926.6|4876.6|4924.6|4874.6|0
1626798000000|2021-07-20 16:20:00|4926.8|4876.8|4926|4876|4927.2|4877.2|4924.7|4874.7|0
1626798300000|2021-07-20 16:25:00|4925.7|4875.7|4925.4|4875.4|4927.2|4877.2|4924.7|4874.7|0
1626798600000|2021-07-20 16:30:00|4925.6|4875.6|4929.7|4879.7|4929.7|4879.7|4925.6|4875.6|0
1626798900000|2021-07-20 16:35:00|4929.9|4879.9|4929|4879|4930.9|4880.9|4928.4|4878.4|0
1626799200000|2021-07-20 16:40:00|4929.1|4879.1|4929.1|4879.1|4929.7|4879.7|4928.5|4878.5|0
1626799500000|2021-07-20 16:45:00|4929.3|4879.3|4931|4881|4931|4881|4929.1|4879.1|0
1626799800000|2021-07-20 16:50:00|4931.2|4881.2|4931.6|4881.6|4931.7|4881.7|4931|4881|0
1626800100000|2021-07-20 16:55:00|4931.4|4881.4|4931.7|4881.7|4931.7|4881.7|4931|4881|0
1626800400000|2021-07-20 17:00:00|4931.6|4881.6|4925.3|4875.3|4932.2|4882.2|4925.3|4875.3|0
1626800700000|2021-07-20 17:05:00|4925.6|4875.6|4924.1|4874.1|4927.8|4877.8|4924.1|4874.1|0
1626801000000|2021-07-20 17:10:00|4923.9|4873.9|4925.3|4875.3|4926.5|4876.5|4923.5|4873.5|0
1626801300000|2021-07-20 17:15:00|4925.1|4875.1|4924.8|4874.8|4925.4|4875.4|4923.6|4873.6|0
1626801600000|2021-07-20 17:20:00|4924.6|4874.6|4924.6|4874.6|4925.4|4875.4|4923.5|4873.5|0
1626801900000|2021-07-20 17:25:00|4924.7|4874.7|4924|4874|4925.3|4875.3|4922.8|4872.8|0
1626802200000|2021-07-20 17:30:00|4924.1|4874.1|4924.8|4874.8|4924.8|4874.8|4922.9|4872.9|0
1626802500000|2021-07-20 17:35:00|4924.6|4874.6|4923.6|4873.6|4926|4876|4922.9|4872.9|0
1626802800000|2021-07-20 17:40:00|4923.7|4873.7|4921.7|4871.7|4924.7|4874.7|4921.7|4871.7|0
1626803100000|2021-07-20 17:45:00|4921.9|4871.9|4921.6|4871.6|4922.9|4872.9|4921.6|4871.6|0
1626803400000|2021-07-20 17:50:00|4921.7|4871.7|4923.5|4873.5|4924.1|4874.1|4921.6|4871.6|0
1626803700000|2021-07-20 17:55:00|4923.4|4873.4|4925.9|4875.9|4926.5|4876.5|4922.9|4872.9|0
1626804000000|2021-07-20 18:00:00|4926.1|4876.1|4929.6|4879.6|4930.2|4880.2|4926.1|4876.1|0
1626804300000|2021-07-20 18:05:00|4929.7|4879.7|4932|4882|4932.1|4882.1|4929|4879|0
1626804600000|2021-07-20 18:10:00|4932.2|4882.2|4930.8|4880.8|4932.7|4882.7|4930.8|4880.8|0
1626804900000|2021-07-20 18:15:00|4930.9|4880.9|4932.7|4882.7|4933.3|4883.3|4930.8|4880.8|0
1626805200000|2021-07-20 18:20:00|4932.9|4882.9|4932.6|4882.6|4933.9|4883.9|4932|4882|0
1626805500000|2021-07-20 18:25:00|4932.8|4882.8|4933.3|4883.3|4933.9|4883.9|4932|4882|0
1626805800000|2021-07-20 18:30:00|4933.1|4883.1|4932.1|4882.1|4934.5|4884.5|4932.1|4882.1|0
1626806100000|2021-07-20 18:35:00|4932.7|4882.7|4932.6|4882.6|4933.8|4883.8|4932|4882|0
1626806400000|2021-07-20 18:40:00|4932.8|4882.8|4932.6|4882.6|4934.5|4884.5|4932|4882|0
1626806700000|2021-07-20 18:45:00|4932.9|4882.9|4932|4882|4933.2|4883.2|4930.7|4880.7|0
1626807000000|2021-07-20 18:50:00|4932.2|4882.2|4934.9|4884.9|4935.9|4885.9|4932|4882|0
1626807300000|2021-07-20 18:55:00|4934.3|4884.3|4933.1|4883.1|4935|4885|4932.5|4882.5|0
1626807600000|2021-07-20 19:00:00|4933.2|4883.2|4936.8|4886.8|4936.8|4886.8|4933.1|4883.1|0
1626807900000|2021-07-20 19:05:00|4936.5|4886.5|4936.8|4886.8|4938|4888|4936.2|4886.2|0
1626808200000|2021-07-20 19:10:00|4936.9|4886.9|4941.3|4891.3|4942.3|4892.3|4936.9|4886.9|0
1626808500000|2021-07-20 19:15:00|4941.1|4891.1|4941.1|4891.1|4942.3|4892.3|4939.9|4889.9|0
1626808800000|2021-07-20 19:20:00|4940.9|4890.9|4942.3|4892.3|4943|4893|4940.5|4890.5|0
1626809100000|2021-07-20 19:25:00|4942.4|4892.4|4941|4891|4943|4893|4939.8|4889.8|0
1626809400000|2021-07-20 19:30:00|4941.2|4891.2|4941|4891|4942.8|4892.8|4940.3|4890.3|0
1626809700000|2021-07-20 19:35:00|4940.7|4890.7|4939.7|4889.7|4941|4891|4939.1|4889.1|0
1626810000000|2021-07-20 19:40:00|4939.5|4889.5|4939.1|4889.1|4940.4|4890.4|4937.4|4887.4|0
1626810300000|2021-07-20 19:45:00|4938.9|4888.9|4939.1|4889.1|4939.7|4889.7|4937.9|4887.9|0
1626810600000|2021-07-20 19:50:00|4939.2|4889.2|4938.6|4888.6|4939.8|4889.8|4934.8|4884.8|0
1626810900000|2021-07-20 19:55:00|4938.5|4888.5|4933.4|4883.4|4938.5|4888.5|4932.9|4882.9|0
1626811200000|2021-07-20 20:00:00|4932.2|4882.2|4931.6|4881.6|4933.4|4883.4|4931.3|4881.3|0
1626811500000|2021-07-20 20:05:00|4931.5|4881.5|4934.7|4884.7|4934.9|4884.9|4931.3|4881.3|0
1626811800000|2021-07-20 20:10:00|4934.6|4884.6|4936.6|4886.6|4937.5|4887.5|4933.9|4883.9|0
1626812100000|2021-07-20 20:15:00|4936.7|4886.7|4936.6|4886.6|4937|4887|4936.6|4886.6|0
1626812400000|2021-07-20 20:20:00|4936.7|4886.7|4937|4887|4937|4887|4936.6|4886.6|0
1626812700000|2021-07-20 20:25:00|4936.8|4886.8|4936.6|4886.6|4937|4887|4935.7|4885.7|0
1626813000000|2021-07-20 20:30:00|4936.4|4886.4|4935.4|4885.4|4936.4|4886.4|4935.2|4885.2|0
1626813300000|2021-07-20 20:35:00|4935.5|4885.5|4935.7|4885.7|4936.1|4886.1|4935.5|4885.5|0
1626813600000|2021-07-20 20:40:00|4935.6|4885.6|4936.4|4886.4|4936.4|4886.4|4935.4|4885.4|0
1626813900000|2021-07-20 20:45:00|4936.1|4886.1|4935.4|4885.4|4936.3|4886.3|4935.2|4885.2|0
1626814200000|2021-07-20 20:50:00|4935.5|4885.5|4937.1|4887.1|4937.1|4887.1|4935.5|4885.5|0
1626814500000|2021-07-20 20:55:00|4937.3|4887.3|4936.3|4886.3|4937.3|4887.3|4936|4886|0
1626814800000|2021-07-20 21:00:00|4936.6|4886.6|4935.8|4885.8|4936.7|4886.7|4935.4|4885.4|0
1626815100000|2021-07-20 21:05:00|4935.6|4885.6|4935.5|4885.5|4935.6|4885.6|4935.5|4885.5|0
1626815400000|2021-07-20 21:10:00|4935.7|4885.7|4935.4|4885.4|4935.7|4885.7|4935.4|4885.4|0
1626815700000|2021-07-20 21:15:00|4935.2|4885.2|4935.4|4885.4|4935.5|4885.5|4935|4885|0
1626816000000|2021-07-20 21:20:00|4935.2|4885.2|4935.4|4885.4|4935.4|4885.4|4935.1|4885.1|0
1626816300000|2021-07-20 21:25:00|4935.2|4885.2|4935.4|4885.4|4935.4|4885.4|4935.1|4885.1|0
1626816600000|2021-07-20 21:30:00|4935.2|4885.2|4935.2|4885.2|4935.4|4885.4|4935.2|4885.2|0
1626816900000|2021-07-20 21:35:00|4935.4|4885.4|4935.2|4885.2|4935.4|4885.4|4935.2|4885.2|0
1626817200000|2021-07-20 21:40:00|4935.4|4885.4|4935.4|4885.4|4935.4|4885.4|4935.2|4885.2|0
1626817500000|2021-07-20 21:45:00|4935.2|4885.2|4935.4|4885.4|4935.4|4885.4|4935.2|4885.2|0
1626817800000|2021-07-20 21:50:00|4935.5|4885.5|4935.4|4885.4|4935.6|4885.6|4935.4|4885.4|0
1626818100000|2021-07-20 21:55:00|4935.5|4885.5|4935.8|4885.8|4936|4886|4935.5|4885.5|0
1626818400000|2021-07-20 22:00:00|4935.5|4885.5|4935.7|4885.7|4936.6|4886.6|4935.4|4885.4|0
1626818700000|2021-07-20 22:05:00|4935.9|4885.9|4939|4889|4939|4889|4935.8|4885.8|0
1626819000000|2021-07-20 22:10:00|4939.2|4889.2|4938.2|4888.2|4939.4|4889.4|4938.2|4888.2|0
1626819300000|2021-07-20 22:15:00|4938.3|4888.3|4939.2|4889.2|4939.5|4889.5|4938.2|4888.2|0
1626819600000|2021-07-20 22:20:00|4939|4889|4940|4890|4940|4890|4939|4889|0
1626819900000|2021-07-20 22:25:00|4939.9|4889.9|4938.5|4888.5|4940|4890|4938|4888|0
1626820200000|2021-07-20 22:30:00|4938.4|4888.4|4938.7|4888.7|4938.7|4888.7|4938.2|4888.2|0
1626820500000|2021-07-20 22:35:00|4938.6|4888.6|4938.5|4888.5|4939|4889|4938.2|4888.2|0
1626820800000|2021-07-20 22:40:00|4938.2|4888.2|4938.7|4888.7|4939.2|4889.2|4938.2|4888.2|0
1626821100000|2021-07-20 22:45:00|4938.8|4888.8|4939|4889|4939.4|4889.4|4938.5|4888.5|0
1626821400000|2021-07-20 22:50:00|4938.9|4888.9|4938.7|4888.7|4939|4889|4938.7|4888.7|0
1626821700000|2021-07-20 22:55:00|4938.8|4888.8|4939.2|4889.2|4939.4|4889.4|4938.5|4888.5|0
1626822000000|2021-07-20 23:00:00|4939|4889|4938.6|4888.6|4939.2|4889.2|4938.5|4888.5|0
1626822300000|2021-07-20 23:05:00|4938.7|4888.7|4940.2|4890.2|4941.1|4891.1|4938.7|4888.7|0
1626822600000|2021-07-20 23:10:00|4940.4|4890.4|4942.3|4892.3|4942.6|4892.6|4940.2|4890.2|0
1626822900000|2021-07-20 23:15:00|4942.1|4892.1|4942.1|4892.1|4942.3|4892.3|4941.3|4891.3|0
1626823200000|2021-07-20 23:20:00|4942.6|4892.6|4942.6|4892.6|4943.3|4893.3|4942.2|4892.2|0
1626823500000|2021-07-20 23:25:00|4942.5|4892.5|4942.6|4892.6|4943.3|4893.3|4942.3|4892.3|0
1626823800000|2021-07-20 23:30:00|4942.5|4892.5|4942.8|4892.8|4943|4893|4942.3|4892.3|0
1626824100000|2021-07-20 23:35:00|4942.7|4892.7|4941.6|4891.6|4942.7|4892.7|4941.1|4891.1|0
1626824400000|2021-07-20 23:40:00|4941.7|4891.7|4941.6|4891.6|4942.1|4892.1|4941.6|4891.6|0
1626824700000|2021-07-20 23:45:00|4941.3|4891.3|4940.7|4890.7|4941.6|4891.6|4940.5|4890.5|0
1626825000000|2021-07-20 23:50:00|4940.8|4890.8|4941.8|4891.8|4942.1|4892.1|4940.8|4890.8|0
1626825300000|2021-07-20 23:55:00|4942|4892|4941.8|4891.8|4942.6|4892.6|4941.6|4891.6|0
1626825600000|2021-07-21 00:00:00|4941.7|4891.7|4937.5|4887.5|4942|4892|4937|4887|0
1626825900000|2021-07-21 00:05:00|4937.3|4887.3|4937.3|4887.3|4938.5|4888.5|4936.1|4886.1|0
1626826200000|2021-07-21 00:10:00|4937.5|4887.5|4937.8|4887.8|4938.2|4888.2|4936.6|4886.6|0
1626826500000|2021-07-21 00:15:00|4937.7|4887.7|4938.9|4888.9|4942.9|4892.9|4937.1|4887.1|0
1626826800000|2021-07-21 00:20:00|4938.7|4888.7|4943.1|4893.1|4944.2|4894.2|4938.3|4888.3|0
1626827100000|2021-07-21 00:25:00|4942.8|4892.8|4942.5|4892.5|4943.1|4893.1|4939.5|4889.5|0
1626827400000|2021-07-21 00:30:00|4943.1|4893.1|4946.1|4896.1|4947.3|4897.3|4942.5|4892.5|0
1626827700000|2021-07-21 00:35:00|4945.5|4895.5|4946.1|4896.1|4946.7|4896.7|4943.7|4893.7|0
1626828000000|2021-07-21 00:40:00|4946.3|4896.3|4952|4902|4952|4902|4945.4|4895.4|0
1626828300000|2021-07-21 00:45:00|4952.3|4902.3|4951.4|4901.4|4953.5|4903.5|4950.8|4900.8|0
1626828600000|2021-07-21 00:50:00|4951.7|4901.7|4951.4|4901.4|4952.6|4902.6|4950.8|4900.8|0
1626828900000|2021-07-21 00:55:00|4951.7|4901.7|4950.3|4900.3|4952|4902|4949.7|4899.7|0
1626829200000|2021-07-21 01:00:00|4950|4900|4944.8|4894.8|4950.3|4900.3|4943.6|4893.6|0
1626829500000|2021-07-21 01:05:00|4944.5|4894.5|4945.7|4895.7|4946|4896|4943.8|4893.8|0
1626829800000|2021-07-21 01:10:00|4945.8|4895.8|4946|4896|4946|4896|4944.2|4894.2|0
1626830100000|2021-07-21 01:15:00|4945.9|4895.9|4946|4896|4946.6|4896.6|4943.9|4893.9|0
1626830400000|2021-07-21 01:20:00|4945.9|4895.9|4947.5|4897.5|4948.4|4898.4|4945.4|4895.4|0
1626830700000|2021-07-21 01:25:00|4947.8|4897.8|4946.1|4896.1|4948.4|4898.4|4945.5|4895.5|0
1626831000000|2021-07-21 01:30:00|4945.8|4895.8|4941.9|4891.9|4946.1|4896.1|4938.9|4888.9|0
1626831300000|2021-07-21 01:35:00|4942|4892|4944.3|4894.3|4944.9|4894.9|4941.5|4891.5|0
1626831600000|2021-07-21 01:40:00|4944.4|4894.4|4941.3|4891.3|4944.9|4894.9|4940.7|4890.7|0
1626831900000|2021-07-21 01:45:00|4941.6|4891.6|4939.2|4889.2|4943.4|4893.4|4937.8|4887.8|0
1626832200000|2021-07-21 01:50:00|4939.3|4889.3|4940.2|4890.2|4941|4891|4939|4889|0
1626832500000|2021-07-21 01:55:00|4940|4890|4935.4|4885.4|4940.2|4890.2|4933|4883|0
1626832800000|2021-07-21 02:00:00|4935.3|4885.3|4930|4880|4935.3|4885.3|4930|4880|0
1626833100000|2021-07-21 02:05:00|4930.6|4880.6|4929.4|4879.4|4931.5|4881.5|4927.9|4877.9|0
1626833400000|2021-07-21 02:10:00|4929.2|4879.2|4928.2|4878.2|4929.4|4879.4|4927.6|4877.6|0
1626833700000|2021-07-21 02:15:00|4928.3|4878.3|4926|4876|4930|4880|4925.8|4875.8|0
1626834000000|2021-07-21 02:20:00|4925.9|4875.9|4922.4|4872.4|4926.4|4876.4|4922.4|4872.4|0
1626834300000|2021-07-21 02:25:00|4922.6|4872.6|4921.6|4871.6|4923.6|4873.6|4920.9|4870.9|0
1626834600000|2021-07-21 02:30:00|4921.7|4871.7|4920.4|4870.4|4924|4874|4920.3|4870.3|0
1626834900000|2021-07-21 02:35:00|4920.3|4870.3|4923.9|4873.9|4925.1|4875.1|4920.3|4870.3|0
1626835200000|2021-07-21 02:40:00|4923.8|4873.8|4922.7|4872.7|4925.1|4875.1|4922.1|4872.1|0
1626835500000|2021-07-21 02:45:00|4922.6|4872.6|4920.2|4870.2|4922.6|4872.6|4918.7|4868.7|0
1626835800000|2021-07-21 02:50:00|4919.6|4869.6|4921.4|4871.4|4921.5|4871.5|4919|4869|0
1626836100000|2021-07-21 02:55:00|4920.8|4870.8|4920.9|4870.9|4921.5|4871.5|4920.3|4870.3|0
1626836400000|2021-07-21 03:00:00|4921.1|4871.1|4924.4|4874.4|4924.4|4874.4|4920.8|4870.8|0
1626836700000|2021-07-21 03:05:00|4924.6|4874.6|4925.6|4875.6|4926.8|4876.8|4924.6|4874.6|0
1626837000000|2021-07-21 03:10:00|4925.5|4875.5|4924.4|4874.4|4926.2|4876.2|4924.4|4874.4|0
1626837300000|2021-07-21 03:15:00|4924.5|4874.5|4927.1|4877.1|4927.4|4877.4|4924.4|4874.4|0
1626837600000|2021-07-21 03:20:00|4927.2|4877.2|4927.4|4877.4|4928|4878|4926.4|4876.4|0
1626837900000|2021-07-21 03:25:00|4927.3|4877.3|4928.6|4878.6|4928.6|4878.6|4926.4|4876.4|0
1626838200000|2021-07-21 03:30:00|4928.5|4878.5|4928|4878|4929.8|4879.8|4927.4|4877.4|0
1626838500000|2021-07-21 03:35:00|4927.8|4877.8|4924.5|4874.5|4928.6|4878.6|4923.8|4873.8|0
1626838800000|2021-07-21 03:40:00|4924.6|4874.6|4925|4875|4927.4|4877.4|4924.6|4874.6|0
1626839100000|2021-07-21 03:45:00|4924.4|4874.4|4922.7|4872.7|4925.6|4875.6|4922.7|4872.7|0
1626839400000|2021-07-21 03:50:00|4922.9|4872.9|4924.5|4874.5|4924.5|4874.5|4922.9|4872.9|0
1626839700000|2021-07-21 03:55:00|4924.6|4874.6|4925.7|4875.7|4925.9|4875.9|4924.6|4874.6|0
1626840000000|2021-07-21 04:00:00|4925.4|4875.4|4930.5|4880.5|4930.5|4880.5|4925|4875|0
1626840300000|2021-07-21 04:05:00|4930.4|4880.4|4931.6|4881.6|4931.6|4881.6|4929.8|4879.8|0
1626840600000|2021-07-21 04:10:00|4931.4|4881.4|4928.3|4878.3|4931.4|4881.4|4928|4878|0
1626840900000|2021-07-21 04:15:00|4928.4|4878.4|4929.8|4879.8|4930.4|4880.4|4928.4|4878.4|0
1626841200000|2021-07-21 04:20:00|4929.7|4879.7|4928.9|4878.9|4929.7|4879.7|4928|4878|0
1626841500000|2021-07-21 04:25:00|4929.2|4879.2|4927.4|4877.4|4929.2|4879.2|4927.4|4877.4|0
1626841800000|2021-07-21 04:30:00|4927.5|4877.5|4928|4878|4928.6|4878.6|4926.8|4876.8|0
1626842100000|2021-07-21 04:35:00|4927.9|4877.9|4928.9|4878.9|4929.2|4879.2|4927.4|4877.4|0
1626842400000|2021-07-21 04:40:00|4929|4879|4927.7|4877.7|4929.2|4879.2|4927.4|4877.4|0
1626842700000|2021-07-21 04:45:00|4927.6|4877.6|4926.8|4876.8|4927.6|4877.6|4926.8|4876.8|0
1626843000000|2021-07-21 04:50:00|4926.2|4876.2|4922.9|4872.9|4926.2|4876.2|4922.7|4872.7|0
1626843300000|2021-07-21 04:55:00|4922.8|4872.8|4916.7|4866.7|4922.8|4872.8|4916.7|4866.7|0
1626843600000|2021-07-21 05:00:00|4916.6|4866.6|4928.6|4878.6|4928.6|4878.6|4916.4|4866.4|0
1626843900000|2021-07-21 05:05:00|4928.5|4878.5|4928.6|4878.6|4930.6|4880.6|4928|4878|0
1626844200000|2021-07-21 05:10:00|4928.5|4878.5|4929.2|4879.2|4930.4|4880.4|4928|4878|0
1626844500000|2021-07-21 05:15:00|4929.3|4879.3|4928.6|4878.6|4929.4|4879.4|4927.4|4877.4|0
1626844800000|2021-07-21 05:20:00|4928.8|4878.8|4930.4|4880.4|4930.4|4880.4|4928.6|4878.6|0
1626845100000|2021-07-21 05:25:00|4930.3|4880.3|4932.8|4882.8|4933|4883|4930|4880|0
1626845400000|2021-07-21 05:30:00|4932.7|4882.7|4934.2|4884.2|4935.8|4885.8|4932.5|4882.5|0
1626845700000|2021-07-21 05:35:00|4934.1|4884.1|4932.2|4882.2|4934.1|4884.1|4932.2|4882.2|0
1626846000000|2021-07-21 05:40:00|4932.4|4882.4|4933.7|4883.7|4934|4884|4931.3|4881.3|0
1626846300000|2021-07-21 05:45:00|4933.6|4883.6|4934.3|4884.3|4934.6|4884.6|4933.4|4883.4|0
1626846600000|2021-07-21 05:50:00|4934.4|4884.4|4929.2|4879.2|4934.9|4884.9|4928.6|4878.6|0
1626846900000|2021-07-21 05:55:00|4929.1|4879.1|4930.6|4880.6|4930.9|4880.9|4928.6|4878.6|0
1626847200000|2021-07-21 06:00:00|4930.5|4880.5|4936.4|4886.4|4939|4889|4930.3|4880.3|0
1626847500000|2021-07-21 06:05:00|4936.3|4886.3|4932.7|4882.7|4936.3|4886.3|4931.5|4881.5|0
1626847800000|2021-07-21 06:10:00|4933|4883|4937.5|4887.5|4938.1|4888.1|4932.7|4882.7|0
1626848100000|2021-07-21 06:15:00|4937.6|4887.6|4938.7|4888.7|4941.3|4891.3|4936.4|4886.4|0
1626848400000|2021-07-21 06:20:00|4938.8|4888.8|4938.6|4888.6|4940.4|4890.4|4937.5|4887.5|0
1626848700000|2021-07-21 06:25:00|4938.5|4888.5|4936.4|4886.4|4940.4|4890.4|4935.1|4885.1|0
1626849000000|2021-07-21 06:30:00|4936.2|4886.2|4932.7|4882.7|4937.4|4887.4|4931.5|4881.5|0
1626849300000|2021-07-21 06:35:00|4933.3|4883.3|4935.1|4885.1|4935.7|4885.7|4931.8|4881.8|0
1626849600000|2021-07-21 06:40:00|4935|4885|4938.6|4888.6|4939.2|4889.2|4933.3|4883.3|0
1626849900000|2021-07-21 06:45:00|4938.1|4888.1|4941|4891|4941.9|4891.9|4935.7|4885.7|0
1626850200000|2021-07-21 06:50:00|4941.2|4891.2|4944|4894|4944.6|4894.6|4940.4|4890.4|0
1626850500000|2021-07-21 06:55:00|4943.9|4893.9|4951.7|4901.7|4952.9|4902.9|4943.4|4893.4|0
1626850800000|2021-07-21 07:00:00|4951.9|4901.9|4959.4|4909.4|4964.1|4914.1|4947.5|4897.5|0
1626851100000|2021-07-21 07:05:00|4959.2|4909.2|4944.3|4924.3|4959.2|4926.5|4939.4|4898.1|0
1626851400000|2021-07-21 07:10:00|4942.4|4922.4|4926.4|4906.4|4942.4|4922.4|4922.9|4902.9|0
1626851700000|2021-07-21 07:15:00|4926.5|4906.5|4936.2|4916.2|4936.5|4916.5|4922.5|4902.5|0
1626852000000|2021-07-21 07:20:00|4935.7|4915.7|4940.9|4920.9|4942.1|4922.1|4935.7|4915.7|0
1626852300000|2021-07-21 07:25:00|4941|4921|4945.1|4925.1|4945.1|4925.1|4938.6|4918.6|0
1626852600000|2021-07-21 07:30:00|4944.7|4924.7|4950|4930|4951.8|4931.8|4944.2|4924.2|0
1626852900000|2021-07-21 07:35:00|4950.2|4930.2|4955.3|4935.3|4955.3|4935.3|4948.1|4928.1|0
1626853200000|2021-07-21 07:40:00|4955.1|4935.1|4962.6|4942.6|4962.6|4942.6|4955.1|4935.1|0
1626853500000|2021-07-21 07:45:00|4962.4|4942.4|4959.8|4939.8|4962.5|4942.5|4958.7|4938.7|0
1626853800000|2021-07-21 07:50:00|4959.7|4939.7|4961|4941|4963.8|4943.8|4958.9|4938.9|0
1626854100000|2021-07-21 07:55:00|4961.1|4941.1|4962.2|4942.2|4963.9|4943.9|4960.7|4940.7|0
1626854400000|2021-07-21 08:00:00|4962.1|4942.1|4963.3|4943.3|4966.6|4946.6|4960.3|4940.3|0
1626854700000|2021-07-21 08:05:00|4963.2|4943.2|4961.4|4941.4|4963.5|4943.5|4959.5|4939.5|0
1626855000000|2021-07-21 08:10:00|4961.8|4941.8|4963.1|4943.1|4966|4946|4961.6|4941.6|0
1626855300000|2021-07-21 08:15:00|4963.2|4943.2|4964.5|4944.5|4965.6|4945.6|4963.2|4943.2|0
1626855600000|2021-07-21 08:20:00|4964.4|4944.4|4974.9|4954.9|4975.5|4955.5|4964.4|4944.4|0
1626855900000|2021-07-21 08:25:00|4975.1|4955.1|4972.3|4952.3|4975.1|4955.1|4972.1|4952.1|0
1626856200000|2021-07-21 08:30:00|4972.4|4952.4|4979.2|4959.2|4979.6|4959.6|4971.7|4951.7|0
1626856500000|2021-07-21 08:35:00|4979.3|4959.3|4982.8|4962.8|4982.9|4962.9|4978.7|4958.7|0
1626856800000|2021-07-21 08:40:00|4983|4963|4982.3|4962.3|4983.2|4963.2|4980.7|4960.7|0
1626857100000|2021-07-21 08:45:00|4982.4|4962.4|4985|4965|4985.6|4965.6|4981.9|4961.9|0
1626857400000|2021-07-21 08:50:00|4985.4|4965.4|4986|4966|4987.4|4967.4|4985.2|4965.2|0
1626857700000|2021-07-21 08:55:00|4985.9|4965.9|4986.2|4966.2|4989|4969|4985.6|4965.6|0
1626858000000|2021-07-21 09:00:00|4986.4|4966.4|4984.3|4964.3|4987.1|4967.1|4981.3|4961.3|0
1626858300000|2021-07-21 09:05:00|4984.2|4964.2|4985|4965|4987.1|4967.1|4984.2|4964.2|0
1626858600000|2021-07-21 09:10:00|4985.2|4965.2|4982.7|4962.7|4986.5|4966.5|4982.6|4962.6|0
1626858900000|2021-07-21 09:15:00|4982.8|4962.8|4994.6|4974.6|4994.6|4974.6|4982.8|4962.8|0
1626859200000|2021-07-21 09:20:00|4994.4|4974.4|4991.4|4971.4|4994.4|4974.4|4990.4|4970.4|0
1626859500000|2021-07-21 09:25:00|4991.5|4971.5|4991.3|4971.3|4991.8|4971.8|4989.8|4969.8|0
1626859800000|2021-07-21 09:30:00|4991.4|4971.4|4989.3|4969.3|4991.6|4971.6|4988.7|4968.7|0
1626860100000|2021-07-21 09:35:00|4989.4|4969.4|4989.8|4969.8|4991.1|4971.1|4989.4|4969.4|0
1626860400000|2021-07-21 09:40:00|4989.6|4969.6|4985.1|4965.1|4989.7|4969.7|4980.1|4960.1|0
1626860700000|2021-07-21 09:45:00|4984.8|4964.8|4984.2|4964.2|4985.6|4965.6|4983.4|4963.4|0
1626861000000|2021-07-21 09:50:00|4984.3|4964.3|4978.5|4958.5|4985.5|4965.5|4978.5|4958.5|0
1626861300000|2021-07-21 09:55:00|4978.4|4958.4|4978|4958|4979.5|4959.5|4977.2|4957.2|0
1626861600000|2021-07-21 10:00:00|4977.9|4957.9|4968.6|4948.6|4977.9|4957.9|4968.6|4948.6|0
1626861900000|2021-07-21 10:05:00|4968.4|4948.4|4969.2|4949.2|4969.4|4949.4|4965.4|4945.4|0
1626862200000|2021-07-21 10:10:00|4969.3|4949.3|4968.8|4948.8|4971.1|4951.1|4968.5|4948.5|0
1626862500000|2021-07-21 10:15:00|4968.6|4948.6|4970.4|4950.4|4970.4|4950.4|4967.9|4947.9|0
1626862800000|2021-07-21 10:20:00|4971.2|4951.2|4977.9|4957.9|4978|4958|4971.2|4951.2|0
1626863100000|2021-07-21 10:25:00|4977.8|4957.8|4975.1|4955.1|4978|4958|4975.1|4955.1|0
1626863400000|2021-07-21 10:30:00|4975.3|4955.3|4971.3|4951.3|4975.3|4955.3|4971.3|4951.3|0
1626863700000|2021-07-21 10:35:00|4971|4951|4970.1|4950.1|4971.1|4951.1|4969.6|4949.6|0
1626864000000|2021-07-21 10:40:00|4970.3|4950.3|4974|4954|4974.3|4954.3|4970.1|4950.1|0
1626864300000|2021-07-21 10:45:00|4973.8|4953.8|4971.4|4951.4|4974.5|4954.5|4970.6|4950.6|0
1626864600000|2021-07-21 10:50:00|4971.3|4951.3|4971.4|4951.4|4972.6|4952.6|4969.9|4949.9|0
1626864900000|2021-07-21 10:55:00|4971.6|4951.6|4972.6|4952.6|4974.4|4954.4|4971.6|4951.6|0
1626865200000|2021-07-21 11:00:00|4972.1|4952.1|4969.7|4949.7|4972.1|4952.1|4969.2|4949.2|0
1626865500000|2021-07-21 11:05:00|4969.8|4949.8|4965.3|4945.3|4970.2|4950.2|4964.9|4944.9|0
1626865800000|2021-07-21 11:10:00|4965.5|4945.5|4964.1|4944.1|4965.5|4945.5|4963.3|4943.3|0
1626866100000|2021-07-21 11:15:00|4963.9|4943.9|4961.3|4941.3|4963.9|4943.9|4960.4|4940.4|0
1626866400000|2021-07-21 11:20:00|4961.2|4941.2|4956.1|4936.1|4961.7|4941.7|4955.4|4935.4|0
1626866700000|2021-07-21 11:25:00|4956.2|4936.2|4952.9|4932.9|4956.2|4936.2|4951.2|4931.2|0
1626867000000|2021-07-21 11:30:00|4952.8|4932.8|4951.4|4931.4|4953.5|4933.5|4951.3|4931.3|0
1626867300000|2021-07-21 11:35:00|4951.3|4931.3|4949.2|4929.2|4953.7|4933.7|4949.2|4929.2|0
1626867600000|2021-07-21 11:40:00|4949|4929|4949.3|4929.3|4949.8|4929.8|4946.1|4926.1|0
1626867900000|2021-07-21 11:45:00|4949.4|4929.4|4948.9|4928.9|4949.9|4929.9|4947.9|4927.9|0
1626868200000|2021-07-21 11:50:00|4948.6|4928.6|4943.5|4923.5|4948.8|4928.8|4942.9|4922.9|0
1626868500000|2021-07-21 11:55:00|4943.7|4923.7|4945.5|4925.5|4945.7|4925.7|4943.7|4923.7|0
1626868800000|2021-07-21 12:00:00|4945.6|4925.6|4948.1|4928.1|4948.6|4928.6|4945.3|4925.3|0
1626869100000|2021-07-21 12:05:00|4948.3|4928.3|4952.5|4932.5|4953|4933|4948.2|4928.2|0
1626869400000|2021-07-21 12:10:00|4952.4|4932.4|4949.1|4929.1|4952.5|4932.5|4948|4928|0
1626869700000|2021-07-21 12:15:00|4949|4929|4956.2|4936.2|4956.6|4936.6|4948.8|4928.8|0
1626870000000|2021-07-21 12:20:00|4955.8|4935.8|4957.1|4937.1|4958.3|4938.3|4955.4|4935.4|0
1626870300000|2021-07-21 12:25:00|4957.2|4937.2|4956.6|4936.6|4959.7|4939.7|4956.6|4936.6|0
1626870600000|2021-07-21 12:30:00|4956.5|4936.5|4955.8|4935.8|4957.8|4937.8|4954.8|4934.8|0
1626870900000|2021-07-21 12:35:00|4955.9|4935.9|4955.6|4935.6|4957.6|4937.6|4955|4935|0
1626871200000|2021-07-21 12:40:00|4955.4|4935.4|4952.9|4932.9|4955.4|4935.4|4952.9|4932.9|0
1626871500000|2021-07-21 12:45:00|4952.7|4932.7|4952.5|4932.5|4953|4933|4950.9|4930.9|0
1626871800000|2021-07-21 12:50:00|4952.6|4932.6|4956.6|4936.6|4956.7|4936.7|4952.5|4932.5|0
1626872100000|2021-07-21 12:55:00|4956.7|4936.7|4956.6|4936.6|4957.6|4937.6|4955.1|4935.1|0
1626872400000|2021-07-21 13:00:00|4956.7|4936.7|4959.5|4939.5|4959.5|4939.5|4956.5|4936.5|0
1626872700000|2021-07-21 13:05:00|4959.6|4939.6|4963|4943|4963.1|4943.1|4959.5|4939.5|0
1626873000000|2021-07-21 13:10:00|4963.1|4943.1|4963.1|4943.1|4963.5|4943.5|4962.9|4942.9|0
1626873300000|2021-07-21 13:15:00|4963.2|4943.2|4967.4|4947.4|4967.7|4947.7|4963.2|4943.2|0
1626873600000|2021-07-21 13:20:00|4968.2|4948.2|4970.4|4950.4|4971.4|4951.4|4968.2|4948.2|0
1626873900000|2021-07-21 13:25:00|4970.3|4950.3|4967.7|4947.7|4970.9|4950.9|4967.2|4947.2|0
1626874200000|2021-07-21 13:30:00|4967.9|4947.9|4972.6|4952.6|4972.6|4952.6|4966|4946|0
1626874500000|2021-07-21 13:35:00|4972.7|4952.7|4972.4|4952.4|4976.3|4956.3|4970.9|4950.9|0
1626874800000|2021-07-21 13:40:00|4972.2|4952.2|4972.2|4952.2|4973.2|4953.2|4970.8|4950.8|0
1626875100000|2021-07-21 13:45:00|4973.1|4953.1|4980.7|4960.7|4980.7|4960.7|4973.1|4953.1|0
1626875400000|2021-07-21 13:50:00|4980.8|4960.8|4985.5|4965.5|4987.8|4967.8|4980.8|4960.8|0
1626875700000|2021-07-21 13:55:00|4985.6|4965.6|4985.1|4965.1|4989.3|4969.3|4985.1|4965.1|0
1626876000000|2021-07-21 14:00:00|4985.3|4965.3|4986|4966|4989.2|4969.2|4984.6|4964.6|0
1626876300000|2021-07-21 14:05:00|4986.1|4966.1|4986|4966|4989.4|4969.4|4985.7|4965.7|0
1626876600000|2021-07-21 14:10:00|4986.1|4966.1|4984|4964|4986.1|4966.1|4983.3|4963.3|0
1626876900000|2021-07-21 14:15:00|4984.2|4964.2|4985.9|4965.9|4988.3|4968.3|4983|4963|0
1626877200000|2021-07-21 14:20:00|4986|4966|4989.8|4969.8|4990.5|4970.5|4985.9|4965.9|0
1626877500000|2021-07-21 14:25:00|4989.7|4969.7|4983.2|4963.2|4991|4971|4983.1|4963.1|0
1626877800000|2021-07-21 14:30:00|4982.6|4962.6|4986.7|4966.7|4987.7|4967.7|4982.5|4962.5|0
1626878100000|2021-07-21 14:35:00|4986.9|4966.9|4993.9|4973.9|4993.9|4973.9|4986.8|4966.8|0
1626878400000|2021-07-21 14:40:00|4993.8|4973.8|4994.3|4974.3|4994.5|4974.5|4992.5|4972.5|0
1626878700000|2021-07-21 14:45:00|4994.4|4974.4|4994|4974|4996|4976|4993.2|4973.2|0
1626879000000|2021-07-21 14:50:00|4994.1|4974.1|4994.9|4974.9|4997.9|4977.9|4994.1|4974.1|0
1626879300000|2021-07-21 14:55:00|4994.7|4974.7|4995.1|4975.1|4996.8|4976.8|4994.3|4974.3|0
1626879600000|2021-07-21 15:00:00|4995.2|4975.2|4994.1|4974.1|4996.5|4976.5|4992.7|4972.7|0
1626879900000|2021-07-21 15:05:00|4994.4|4974.4|4993.4|4973.4|4995.9|4975.9|4993.3|4973.3|0
1626880200000|2021-07-21 15:10:00|4993.3|4973.3|4991.2|4971.2|4994.4|4974.4|4990.2|4970.2|0
1626880500000|2021-07-21 15:15:00|4991|4971|4991.8|4971.8|4992.7|4972.7|4990.6|4970.6|0
1626880800000|2021-07-21 15:20:00|4992.2|4972.2|4993.5|4973.5|4993.5|4973.5|4990.5|4970.5|0
1626881100000|2021-07-21 15:25:00|4993.4|4973.4|4998.9|4978.9|4999.1|4979.1|4993.4|4973.4|0
1626881400000|2021-07-21 15:30:00|5012.1|4962.1|5011.7|4961.7|5014|4964|5007.4|4957.4|0
1626881700000|2021-07-21 15:35:00|5011.5|4961.5|5015.7|4965.7|5015.8|4965.8|5010.5|4960.5|0
1626882000000|2021-07-21 15:40:00|5015.5|4965.5|5016.4|4966.4|5017.6|4967.6|5014.6|4964.6|0
1626882300000|2021-07-21 15:45:00|5016.5|4966.5|5018.8|4968.8|5018.8|4968.8|5016.4|4966.4|0
1626882600000|2021-07-21 15:50:00|5018.9|4968.9|5020|4970|5021.3|4971.3|5018.9|4968.9|0
1626882900000|2021-07-21 15:55:00|5020.1|4970.1|5020.2|4970.2|5021.3|4971.3|5018.9|4968.9|0
1626883200000|2021-07-21 16:00:00|5020.1|4970.1|5019.8|4969.8|5021.3|4971.3|5019.5|4969.5|0
1626883500000|2021-07-21 16:05:00|5019.7|4969.7|5021.3|4971.3|5021.3|4971.3|5019.5|4969.5|0
1626883800000|2021-07-21 16:10:00|5021.5|4971.5|5020|4970|5021.9|4971.9|5020|4970|0
1626884100000|2021-07-21 16:15:00|5020.1|4970.1|5021.2|4971.2|5021.2|4971.2|5020|4970|0
1626884400000|2021-07-21 16:20:00|5021.4|4971.4|5020|4970|5021.8|4971.8|5020|4970|0
1626884700000|2021-07-21 16:25:00|5020.2|4970.2|5019.4|4969.4|5020.6|4970.6|5018.2|4968.2|0
1626885000000|2021-07-21 16:30:00|5019.6|4969.6|5017|4967|5020|4970|5017|4967|0
1626885300000|2021-07-21 16:35:00|5016.4|4966.4|5016.4|4966.4|5017|4967|5015.8|4965.8|0
1626885600000|2021-07-21 16:40:00|5016.7|4966.7|5017.7|4967.7|5017.7|4967.7|5015.8|4965.8|0
1626885900000|2021-07-21 16:45:00|5017.5|4967.5|5017.6|4967.6|5018.3|4968.3|5016.4|4966.4|0
1626886200000|2021-07-21 16:50:00|5017.4|4967.4|5018.2|4968.2|5018.8|4968.8|5016.4|4966.4|0
1626886500000|2021-07-21 16:55:00|5018.4|4968.4|5017.5|4967.5|5018.8|4968.8|5016.9|4966.9|0
1626886800000|2021-07-21 17:00:00|5017.6|4967.6|5018.8|4968.8|5019.4|4969.4|5017.6|4967.6|0
1626887100000|2021-07-21 17:05:00|5019.4|4969.4|5020|4970|5020.6|4970.6|5018.8|4968.8|0
1626887400000|2021-07-21 17:10:00|5019.9|4969.9|5019.4|4969.4|5020.1|4970.1|5018.8|4968.8|0
1626887700000|2021-07-21 17:15:00|5019.6|4969.6|5019.3|4969.3|5021.2|4971.2|5018.7|4968.7|0
1626888000000|2021-07-21 17:20:00|5019.4|4969.4|5020.6|4970.6|5021.2|4971.2|5019.4|4969.4|0
1626888300000|2021-07-21 17:25:00|5020.9|4970.9|5021.8|4971.8|5022.4|4972.4|5020.9|4970.9|0
1626888600000|2021-07-21 17:30:00|5021.9|4971.9|5022.4|4972.4|5023|4973|5021.3|4971.3|0
1626888900000|2021-07-21 17:35:00|5022.2|4972.2|5021.2|4971.2|5022.4|4972.4|5021.2|4971.2|0
1626889200000|2021-07-21 17:40:00|5021.3|4971.3|5022.4|4972.4|5023.7|4973.7|5021.3|4971.3|0
1626889500000|2021-07-21 17:45:00|5022.7|4972.7|5024.8|4974.8|5024.8|4974.8|5022.4|4972.4|0
1626889800000|2021-07-21 17:50:00|5024.6|4974.6|5026|4976|5026.6|4976.6|5024.2|4974.2|0
1626890100000|2021-07-21 17:55:00|5026.2|4976.2|5027.7|4977.7|5028.3|4978.3|5026.2|4976.2|0
1626890400000|2021-07-21 18:00:00|5027.9|4977.9|5027.7|4977.7|5028.3|4978.3|5027|4977|0
1626890700000|2021-07-21 18:05:00|5027.9|4977.9|5027.1|4977.1|5028.3|4978.3|5026.5|4976.5|0
1626891000000|2021-07-21 18:10:00|5026.9|4976.9|5026.4|4976.4|5027.1|4977.1|5026.4|4976.4|0
1626891300000|2021-07-21 18:15:00|5026.5|4976.5|5025.8|4975.8|5027.6|4977.6|5025.8|4975.8|0
1626891600000|2021-07-21 18:20:00|5025.2|4975.2|5025.8|4975.8|5026.4|4976.4|5025.2|4975.2|0
1626891900000|2021-07-21 18:25:00|5025.9|4975.9|5026.5|4976.5|5027.1|4977.1|5025.2|4975.2|0
1626892200000|2021-07-21 18:30:00|5026.7|4976.7|5027.7|4977.7|5028.4|4978.4|5026.5|4976.5|0
1626892500000|2021-07-21 18:35:00|5027.9|4977.9|5028.3|4978.3|5028.3|4978.3|5027.7|4977.7|0
1626892800000|2021-07-21 18:40:00|5028.1|4978.1|5028.4|4978.4|5029|4979|5027.7|4977.7|0
1626893100000|2021-07-21 18:45:00|5028.5|4978.5|5028.4|4978.4|5029|4979|5028.3|4978.3|0
1626893400000|2021-07-21 18:50:00|5029|4979|5028.4|4978.4|5029|4979|5028.4|4978.4|0
1626893700000|2021-07-21 18:55:00|5028.6|4978.6|5029.6|4979.6|5029.6|4979.6|5028.4|4978.4|0
1626894000000|2021-07-21 19:00:00|5029.4|4979.4|5029|4979|5029.6|4979.6|5028.4|4978.4|0
1626894300000|2021-07-21 19:05:00|5029.3|4979.3|5030.8|4980.8|5030.9|4980.9|5029|4979|0
1626894600000|2021-07-21 19:10:00|5030.9|4980.9|5028.4|4978.4|5031.7|4981.7|5028.4|4978.4|0
1626894900000|2021-07-21 19:15:00|5028.7|4978.7|5029.7|4979.7|5030.3|4980.3|5028.4|4978.4|0
1626895200000|2021-07-21 19:20:00|5030.3|4980.3|5029.1|4979.1|5030.3|4980.3|5029.1|4979.1|0
1626895500000|2021-07-21 19:25:00|5029.3|4979.3|5027.8|4977.8|5029.7|4979.7|5026.6|4976.6|0
1626895800000|2021-07-21 19:30:00|5028.1|4978.1|5029.1|4979.1|5029.1|4979.1|5027.2|4977.2|0
1626896100000|2021-07-21 19:35:00|5029.3|4979.3|5027.2|4977.2|5029.7|4979.7|5027.2|4977.2|0
1626896400000|2021-07-21 19:40:00|5027.4|4977.4|5026|4976|5028.4|4978.4|5026|4976|0
1626896700000|2021-07-21 19:45:00|5025.9|4975.9|5023|4973|5026.6|4976.6|5023|4973|0
1626897000000|2021-07-21 19:50:00|5022.9|4972.9|5029.8|4979.8|5031|4981|5021.7|4971.7|0
1626897300000|2021-07-21 19:55:00|5029.6|4979.6|5031.1|4981.1|5032.8|4982.8|5027.4|4977.4|0
1626897600000|2021-07-21 20:00:00|5031|4981|5032.5|4982.5|5033.6|4983.6|5030.1|4980.1|0
1626897900000|2021-07-21 20:05:00|5032.7|4982.7|5032|4982|5033|4983|5032|4982|0
1626898200000|2021-07-21 20:10:00|5032.2|4982.2|5032.5|4982.5|5032.5|4982.5|5031.8|4981.8|0
1626898500000|2021-07-21 20:15:00|5032.2|4982.2|5033|4983|5033.2|4983.2|5032.2|4982.2|0
1626898800000|2021-07-21 20:20:00|5033.1|4983.1|5033|4983|5033.2|4983.2|5032.7|4982.7|0
1626899100000|2021-07-21 20:25:00|5033.1|4983.1|5032.7|4982.7|5033.2|4983.2|5032.7|4982.7|0
1626899400000|2021-07-21 20:30:00|5032.8|4982.8|5033|4983|5033|4983|5032.8|4982.8|0
1626899700000|2021-07-21 20:35:00|5032.9|4982.9|5033|4983|5033.2|4983.2|5032.7|4982.7|0
1626900000000|2021-07-21 20:40:00|5033.2|4983.2|5033.6|4983.6|5033.6|4983.6|5033|4983|0
1626900300000|2021-07-21 20:45:00|5033.2|4983.2|5033.6|4983.6|5033.9|4983.9|5033.2|4983.2|0
1626900600000|2021-07-21 20:50:00|5033.7|4983.7|5034.6|4984.6|5034.8|4984.8|5033.7|4983.7|0
1626900900000|2021-07-21 20:55:00|5034.7|4984.7|5035|4985|5035.2|4985.2|5034.6|4984.6|0
1626901200000|2021-07-21 21:00:00|5034.9|4984.9|5035.1|4985.1|5035.6|4985.6|5034.8|4984.8|0
1626901500000|2021-07-21 21:05:00|5034.9|4984.9|5034.9|4984.9|5034.9|4984.9|5034.9|4984.9|0
1626901800000|2021-07-21 21:10:00|5035.1|4985.1|5035|4985|5035.1|4985.1|5035|4985|0
1626902100000|2021-07-21 21:15:00|5034.9|4984.9|5034.9|4984.9|5034.9|4984.9|5034.9|4984.9|0
1626902400000|2021-07-21 21:20:00|5035|4985|5035|4985|5035|4985|5035|4985|0
1626902700000|2021-07-21 21:25:00|5034.9|4984.9|5034.9|4984.9|5035|4985|5034.8|4984.8|0
1626903000000|2021-07-21 21:30:00|5035|4985|5034.9|4984.9|5035|4985|5034.9|4984.9|0
1626903300000|2021-07-21 21:35:00|5034.8|4984.8|5035|4985|5035|4985|5034.8|4984.8|0
1626903600000|2021-07-21 21:40:00|5034.8|4984.8|5034.9|4984.9|5035|4985|5034.8|4984.8|0
1626903900000|2021-07-21 21:45:00|5035|4985|5034.5|4984.5|5035|4985|5034.5|4984.5|0
1626904500000|2021-07-21 21:55:00|5034.7|4984.7|5034.7|4984.7|5034.8|4984.8|5034.7|4984.7|0
1626904800000|2021-07-21 22:00:00|5034.6|4984.6|5033.6|4983.6|5035|4985|5032.5|4982.5|0
1626905100000|2021-07-21 22:05:00|5033.7|4983.7|5033.6|4983.6|5033.9|4983.9|5033|4983|0
1626905400000|2021-07-21 22:10:00|5033.7|4983.7|5033.6|4983.6|5034.1|4984.1|5033.6|4983.6|0
1626905700000|2021-07-21 22:15:00|5033.4|4983.4|5032.7|4982.7|5033.4|4983.4|5032.2|4982.2|0
1626906000000|2021-07-21 22:20:00|5032.8|4982.8|5029.1|4979.1|5033|4983|5029.1|4979.1|0
1626906300000|2021-07-21 22:25:00|5029.4|4979.4|5029.4|4979.4|5029.9|4979.9|5029.4|4979.4|0
1626906600000|2021-07-21 22:30:00|5029.6|4979.6|5029.6|4979.6|5029.9|4979.9|5029.4|4979.4|0
1626906900000|2021-07-21 22:35:00|5029.7|4979.7|5029.9|4979.9|5029.9|4979.9|5029.6|4979.6|0
1626907200000|2021-07-21 22:40:00|5029.7|4979.7|5028.7|4978.7|5029.7|4979.7|5028.2|4978.2|0
1626907500000|2021-07-21 22:45:00|5028.8|4978.8|5029.8|4979.8|5029.8|4979.8|5028.7|4978.7|0
1626907800000|2021-07-21 22:50:00|5029.7|4979.7|5029.1|4979.1|5029.8|4979.8|5029.1|4979.1|0
1626908100000|2021-07-21 22:55:00|5029.2|4979.2|5029.1|4979.1|5029.4|4979.4|5029.1|4979.1|0
1626908400000|2021-07-21 23:00:00|5029.4|4979.4|5030.3|4980.3|5030.3|4980.3|5029.4|4979.4|0
1626908700000|2021-07-21 23:05:00|5030.2|4980.2|5029.1|4979.1|5030.3|4980.3|5029.1|4979.1|0
1626909000000|2021-07-21 23:10:00|5029.4|4979.4|5029.1|4979.1|5029.4|4979.4|5029.1|4979.1|0
1626909300000|2021-07-21 23:15:00|5029.4|4979.4|5029.4|4979.4|5029.4|4979.4|5029.1|4979.1|0
1626909600000|2021-07-21 23:20:00|5029.3|4979.3|5029.6|4979.6|5029.6|4979.6|5029.1|4979.1|0
1626909900000|2021-07-21 23:25:00|5029.7|4979.7|5029.6|4979.6|5029.8|4979.8|5029.1|4979.1|0
1626910200000|2021-07-21 23:30:00|5029.5|4979.5|5028.7|4978.7|5029.6|4979.6|5028.2|4978.2|0
1626910500000|2021-07-21 23:35:00|5028.8|4978.8|5031.3|4981.3|5032.2|4982.2|5028.8|4978.8|0
1626910800000|2021-07-21 23:40:00|5031.4|4981.4|5031.3|4981.3|5031.6|4981.6|5031.1|4981.1|0
1626911100000|2021-07-21 23:45:00|5031.2|4981.2|5032.4|4982.4|5032.4|4982.4|5031.1|4981.1|0
1626911400000|2021-07-21 23:50:00|5032.2|4982.2|5031.1|4981.1|5032.7|4982.7|5031.1|4981.1|0
1626911700000|2021-07-21 23:55:00|5031.2|4981.2|5030.1|4980.1|5031.3|4981.3|5029.8|4979.8|0
1626912000000|2021-07-22 00:00:00|5029.8|4979.8|5029.6|4979.6|5029.8|4979.8|5028.7|4978.7|0
1626912300000|2021-07-22 00:05:00|5029.7|4979.7|5028.7|4978.7|5029.8|4979.8|5027.7|4977.7|0
1626912600000|2021-07-22 00:10:00|5028.8|4978.8|5030.1|4980.1|5030.3|4980.3|5028.7|4978.7|0
1626912900000|2021-07-22 00:15:00|5030.2|4980.2|5032.2|4982.2|5033.7|4983.7|5030.1|4980.1|0
1626913200000|2021-07-22 00:20:00|5032.3|4982.3|5032|4982|5033.5|4983.5|5031.4|4981.4|0
1626913500000|2021-07-22 00:25:00|5031.8|4981.8|5029|4979|5032|4982|5029|4979|0
1626913800000|2021-07-22 00:30:00|5028.8|4978.8|5027.8|4977.8|5029|4979|5027.2|4977.2|0
1626914100000|2021-07-22 00:35:00|5028|4978|5026.3|4976.3|5029.1|4979.1|5026.3|4976.3|0
1626914400000|2021-07-22 00:40:00|5026.7|4976.7|5025.5|4975.5|5026.7|4976.7|5025.1|4975.1|0
1626914700000|2021-07-22 00:45:00|5025.4|4975.4|5026.6|4976.6|5026.7|4976.7|5025.4|4975.4|0
1626915000000|2021-07-22 00:50:00|5026.7|4976.7|5027.2|4977.2|5027.8|4977.8|5026.7|4976.7|0
1626915300000|2021-07-22 00:55:00|5027|4977|5026.6|4976.6|5027|4977|5026|4976|0
1626915600000|2021-07-22 01:00:00|5026.4|4976.4|5027.2|4977.2|5027.2|4977.2|5026|4976|0
1626915900000|2021-07-22 01:05:00|5027.8|4977.8|5028.4|4978.4|5028.4|4978.4|5027.8|4977.8|0
1626916200000|2021-07-22 01:10:00|5028.5|4978.5|5029.6|4979.6|5029.6|4979.6|5028.4|4978.4|0
1626916500000|2021-07-22 01:15:00|5029.7|4979.7|5029|4979|5030.2|4980.2|5029|4979|0
1626916800000|2021-07-22 01:20:00|5029.3|4979.3|5029.6|4979.6|5030.8|4980.8|5029.3|4979.3|0
1626917100000|2021-07-22 01:25:00|5029.3|4979.3|5028.4|4978.4|5029.3|4979.3|5027.8|4977.8|0
1626917400000|2021-07-22 01:30:00|5028.3|4978.3|5031.4|4981.4|5031.4|4981.4|5028.1|4978.1|0
1626917700000|2021-07-22 01:35:00|5032|4982|5032.6|4982.6|5033.8|4983.8|5032|4982|0
1626918000000|2021-07-22 01:40:00|5032.8|4982.8|5034.1|4984.1|5035|4985|5032.6|4982.6|0
1626918300000|2021-07-22 01:45:00|5034.6|4984.6|5037|4987|5037.3|4987.3|5034.6|4984.6|0
1626918600000|2021-07-22 01:50:00|5037.1|4987.1|5036.7|4986.7|5038.8|4988.8|5036.7|4986.7|0
1626918900000|2021-07-22 01:55:00|5036.9|4986.9|5036.2|4986.2|5037.6|4987.6|5036.2|4986.2|0
1626919200000|2021-07-22 02:00:00|5036.3|4986.3|5034.9|4984.9|5036.8|4986.8|5034.9|4984.9|0
1626919500000|2021-07-22 02:05:00|5035|4985|5032|4982|5035.5|4985.5|5032|4982|0
1626919800000|2021-07-22 02:10:00|5032.1|4982.1|5034|4984|5034.4|4984.4|5032.1|4982.1|0
1626920100000|2021-07-22 02:15:00|5034.1|4984.1|5034.4|4984.4|5034.4|4984.4|5033.8|4983.8|0
1626920400000|2021-07-22 02:20:00|5035|4985|5035|4985|5035|4985|5034.4|4984.4|0
1626920700000|2021-07-22 02:25:00|5034.8|4984.8|5034.4|4984.4|5034.8|4984.8|5033.8|4983.8|0
1626921000000|2021-07-22 02:30:00|5034.6|4984.6|5033.8|4983.8|5035|4985|5033.8|4983.8|0
1626921300000|2021-07-22 02:35:00|5034|4984|5034.4|4984.4|5034.4|4984.4|5033.8|4983.8|0
1626921600000|2021-07-22 02:40:00|5034.5|4984.5|5033.8|4983.8|5035|4985|5033.8|4983.8|0
1626921900000|2021-07-22 02:45:00|5033.7|4983.7|5031.9|4981.9|5033.7|4983.7|5031.9|4981.9|0
1626922200000|2021-07-22 02:50:00|5031.7|4981.7|5031.9|4981.9|5032.5|4982.5|5031.3|4981.3|0
1626922500000|2021-07-22 02:55:00|5032.2|4982.2|5031.6|4981.6|5033.1|4983.1|5031.6|4981.6|0
1626922800000|2021-07-22 03:00:00|5031.5|4981.5|5031|4981|5031.6|4981.6|5030.7|4980.7|0
1626923100000|2021-07-22 03:05:00|5030.8|4980.8|5032.8|4982.8|5033.2|4983.2|5030.7|4980.7|0
1626923400000|2021-07-22 03:10:00|5032.7|4982.7|5032.8|4982.8|5033.2|4983.2|5032.5|4982.5|0
1626923700000|2021-07-22 03:15:00|5032.7|4982.7|5033.2|4983.2|5033.8|4983.8|5032.5|4982.5|0
1626924000000|2021-07-22 03:20:00|5033.3|4983.3|5033.2|4983.2|5033.8|4983.8|5033.2|4983.2|0
1626924300000|2021-07-22 03:25:00|5032.8|4982.8|5032.6|4982.6|5033.2|4983.2|5032.5|4982.5|0
1626924600000|2021-07-22 03:30:00|5032.5|4982.5|5031.3|4981.3|5032.6|4982.6|5031.3|4981.3|0
1626924900000|2021-07-22 03:35:00|5031.4|4981.4|5031.9|4981.9|5032.5|4982.5|5031.4|4981.4|0
1626925200000|2021-07-22 03:40:00|5032.2|4982.2|5031.9|4981.9|5032.5|4982.5|5031.9|4981.9|0
1626925500000|2021-07-22 03:45:00|5031.7|4981.7|5032.2|4982.2|5032.2|4982.2|5031.3|4981.3|0
1626925800000|2021-07-22 03:50:00|5032.1|4982.1|5032|4982|5032.2|4982.2|5031.4|4981.4|0
1626926100000|2021-07-22 03:55:00|5032.1|4982.1|5031.6|4981.6|5032.6|4982.6|5031.4|4981.4|0
1626926400000|2021-07-22 04:00:00|5031.5|4981.5|5032|4982|5032|4982|5031.4|4981.4|0
1626926700000|2021-07-22 04:05:00|5031.9|4981.9|5032|4982|5032|4982|5031.4|4981.4|0
1626927000000|2021-07-22 04:10:00|5031.9|4981.9|5032.5|4982.5|5032.6|4982.6|5031.9|4981.9|0
1626927300000|2021-07-22 04:15:00|5032.4|4982.4|5031.6|4981.6|5032.4|4982.4|5031.3|4981.3|0
1626927600000|2021-07-22 04:20:00|5031.5|4981.5|5031.3|4981.3|5031.5|4981.5|5031.3|4981.3|0
1626928200000|2021-07-22 04:30:00|5031.4|4981.4|5031.4|4981.4|5032|4982|5031.3|4981.3|0
1626928500000|2021-07-22 04:35:00|5031.3|4981.3|5031.4|4981.4|5031.6|4981.6|5031.3|4981.3|0
1626928800000|2021-07-22 04:40:00|5031.6|4981.6|5031.3|4981.3|5031.9|4981.9|5031.3|4981.3|0
1626929400000|2021-07-22 04:50:00|5031.4|4981.4|5031.9|4981.9|5031.9|4981.9|5031.4|4981.4|0
1626929700000|2021-07-22 04:55:00|5031.7|4981.7|5033.1|4983.1|5033.1|4983.1|5031.3|4981.3|0
1626930000000|2021-07-22 05:00:00|5032.9|4982.9|5033.1|4983.1|5033.1|4983.1|5031.9|4981.9|0
1626930300000|2021-07-22 05:05:00|5033|4983|5031.9|4981.9|5033.1|4983.1|5031.3|4981.3|0
1626930600000|2021-07-22 05:10:00|5031.8|4981.8|5031.6|4981.6|5031.9|4981.9|5031.3|4981.3|0
1626930900000|2021-07-22 05:15:00|5031.5|4981.5|5031.6|4981.6|5032.5|4982.5|5031.3|4981.3|0
1626931200000|2021-07-22 05:20:00|5031.7|4981.7|5031.9|4981.9|5032.5|4982.5|5031.7|4981.7|0
1626931500000|2021-07-22 05:25:00|5032.2|4982.2|5032.5|4982.5|5032.5|4982.5|5032.2|4982.2|0
1626931800000|2021-07-22 05:30:00|5032.7|4982.7|5035|4985|5035|4985|5032.5|4982.5|0
1626932100000|2021-07-22 05:35:00|5034.8|4984.8|5034.3|4984.3|5035|4985|5033.7|4983.7|0
1626932400000|2021-07-22 05:40:00|5034.4|4984.4|5035.6|4985.6|5035.6|4985.6|5034.3|4984.3|0
1626932700000|2021-07-22 05:45:00|5036.2|4986.2|5038.5|4988.5|5038.5|4988.5|5036.2|4986.2|0
1626933000000|2021-07-22 05:50:00|5038.4|4988.4|5037.3|4987.3|5038.5|4988.5|5037.3|4987.3|0
1626933300000|2021-07-22 05:55:00|5037.2|4987.2|5036.9|4986.9|5037.2|4987.2|5033.7|4983.7|0
1626933600000|2021-07-22 06:00:00|5036.8|4986.8|5032.5|4982.5|5036.8|4986.8|5031.9|4981.9|0
1626933900000|2021-07-22 06:05:00|5032.7|4982.7|5033.7|4983.7|5035|4985|5032.7|4982.7|0
1626934200000|2021-07-22 06:10:00|5034|4984|5033.7|4983.7|5034.9|4984.9|5033.7|4983.7|0
1626934500000|2021-07-22 06:15:00|5033.9|4983.9|5031.9|4981.9|5034.3|4984.3|5031.3|4981.3|0
1626934800000|2021-07-22 06:20:00|5032.2|4982.2|5034.9|4984.9|5034.9|4984.9|5031.9|4981.9|0
1626935100000|2021-07-22 06:25:00|5035.1|4985.1|5033.7|4983.7|5036.7|4986.7|5033.7|4983.7|0
1626935400000|2021-07-22 06:30:00|5033.5|4983.5|5036.1|4986.1|5036.1|4986.1|5033.1|4983.1|0
1626935700000|2021-07-22 06:35:00|5036.3|4986.3|5038.5|4988.5|5038.5|4988.5|5033.1|4983.1|0
1626936000000|2021-07-22 06:40:00|5038.6|4988.6|5036.8|4986.8|5040.9|4990.9|5036.8|4986.8|0
1626936300000|2021-07-22 06:45:00|5037|4987|5040.3|4990.3|5040.3|4990.3|5036.8|4986.8|0
1626936600000|2021-07-22 06:50:00|5039.7|4989.7|5037.3|4987.3|5039.7|4989.7|5037.3|4987.3|0
1626936900000|2021-07-22 06:55:00|5037.1|4987.1|5037.4|4987.4|5039.1|4989.1|5036.7|4986.7|0
1626937200000|2021-07-22 07:00:00|5037.2|4987.2|5045.6|4995.6|5053.4|5003.4|5034.4|4984.4|0
1626937500000|2021-07-22 07:05:00|5046.2|4996.2|5014.5|4994.5|5051.5|5001.5|5011.4|4991.4|0
1626937800000|2021-07-22 07:10:00|5014.6|4994.6|5018.8|4998.8|5019.1|4999.1|5013.8|4993.8|0
1626938100000|2021-07-22 07:15:00|5018.2|4998.2|5019.7|4999.7|5024.6|5004.6|5018.2|4998.2|0
1626938400000|2021-07-22 07:20:00|5019.9|4999.9|5027.6|5007.6|5030.5|5010.5|5019.7|4999.7|0
1626938700000|2021-07-22 07:25:00|5027.5|5007.5|5025|5005|5031.2|5011.2|5020.9|5000.9|0
1626939000000|2021-07-22 07:30:00|5025.1|5005.1|5022.8|5002.8|5027.9|5007.9|5022.2|5002.2|0
1626939300000|2021-07-22 07:35:00|5022.4|5002.4|5016.7|4996.7|5023.3|5003.3|5015.8|4995.8|0
1626939600000|2021-07-22 07:40:00|5016.6|4996.6|5018.5|4998.5|5022.6|5002.6|5015.8|4995.8|0
1626939900000|2021-07-22 07:45:00|5018.7|4998.7|5018.4|4998.4|5021.6|5001.6|5018.1|4998.1|0
1626940200000|2021-07-22 07:50:00|5018.5|4998.5|5019.1|4999.1|5019.3|4999.3|5017|4997|0
1626940500000|2021-07-22 07:55:00|5019|4999|5020.9|5000.9|5020.9|5000.9|5018.8|4998.8|0
1626940800000|2021-07-22 08:00:00|5021.3|5001.3|5020.6|5000.6|5024.1|5004.1|5020.4|5000.4|0
1626941100000|2021-07-22 08:05:00|5020.2|5000.2|5025.6|5005.6|5027.1|5007.1|5019.9|4999.9|0
1626941400000|2021-07-22 08:10:00|5026|5006|5024|5004|5026.5|5006.5|5022.2|5002.2|0
1626941700000|2021-07-22 08:15:00|5023.8|5003.8|5024.6|5004.6|5025.2|5005.2|5023.2|5003.2|0
1626942000000|2021-07-22 08:20:00|5024.9|5004.9|5030.8|5010.8|5032.3|5012.3|5024.9|5004.9|0
1626942300000|2021-07-22 08:25:00|5030.7|5010.7|5031.4|5011.4|5031.4|5011.4|5026.6|5006.6|0
1626942600000|2021-07-22 08:30:00|5031.3|5011.3|5034.9|5014.9|5034.9|5014.9|5031|5011|0
1626942900000|2021-07-22 08:35:00|5035|5015|5034|5014|5037|5017|5033.9|5013.9|0
1626943200000|2021-07-22 08:40:00|5034.2|5014.2|5034.5|5014.5|5036.2|5016.2|5033.4|5013.4|0
1626943500000|2021-07-22 08:45:00|5034.8|5014.8|5037.8|5017.8|5037.8|5017.8|5034.8|5014.8|0
1626943800000|2021-07-22 08:50:00|5037.7|5017.7|5030.8|5010.8|5037.7|5017.7|5030.7|5010.7|0
1626944100000|2021-07-22 08:55:00|5030.9|5010.9|5033.4|5013.4|5034.6|5014.6|5030.3|5010.3|0
1626944400000|2021-07-22 09:00:00|5033.3|5013.3|5031.2|5011.2|5033.7|5013.7|5031.1|5011.1|0
1626944700000|2021-07-22 09:05:00|5031.1|5011.1|5030.9|5010.9|5033|5013|5030.8|5010.8|0
1626945000000|2021-07-22 09:10:00|5030.7|5010.7|5033.1|5013.1|5033.2|5013.2|5030.7|5010.7|0
1626945300000|2021-07-22 09:15:00|5033|5013|5036.7|5016.7|5036.7|5016.7|5032.8|5012.8|0
1626945600000|2021-07-22 09:20:00|5036.3|5016.3|5040.9|5020.9|5040.9|5020.9|5035.4|5015.4|0
1626945900000|2021-07-22 09:25:00|5040.8|5020.8|5045.4|5025.4|5047|5027|5040.8|5020.8|0
1626946200000|2021-07-22 09:30:00|5045.2|5025.2|5043.2|5023.2|5045.2|5025.2|5040.7|5020.7|0
1626946500000|2021-07-22 09:35:00|5043.8|5023.8|5050.2|5030.2|5051.1|5031.1|5043.8|5023.8|0
1626946800000|2021-07-22 09:40:00|5050.3|5030.3|5049.1|5029.1|5051|5031|5047.4|5027.4|0
1626947100000|2021-07-22 09:45:00|5049|5029|5047.9|5027.9|5049.1|5029.1|5047.7|5027.7|0
1626947400000|2021-07-22 09:50:00|5047.8|5027.8|5048.3|5028.3|5049.2|5029.2|5046.6|5026.6|0
1626947700000|2021-07-22 09:55:00|5048.4|5028.4|5044.1|5024.1|5048.6|5028.6|5044.1|5024.1|0
1626948000000|2021-07-22 10:00:00|5043.9|5023.9|5046.8|5026.8|5047.6|5027.6|5043.9|5023.9|0
1626948300000|2021-07-22 10:05:00|5047.2|5027.2|5049.8|5029.8|5049.9|5029.9|5045.2|5025.2|0
1626948600000|2021-07-22 10:10:00|5050|5030|5057.4|5037.4|5057.4|5037.4|5050|5030|0
1626948900000|2021-07-22 10:15:00|5057|5037|5058.5|5038.5|5059.4|5039.4|5055.7|5035.7|0
1626949200000|2021-07-22 10:20:00|5058.8|5038.8|5053.5|5033.5|5058.9|5038.9|5053.5|5033.5|0
1626949500000|2021-07-22 10:25:00|5053.4|5033.4|5056|5036|5056.4|5036.4|5053.4|5033.4|0
1626949800000|2021-07-22 10:30:00|5056.1|5036.1|5060.2|5040.2|5060.2|5040.2|5056|5036|0
1626950100000|2021-07-22 10:35:00|5059.5|5039.5|5054.9|5034.9|5059.5|5039.5|5054.9|5034.9|0
1626950400000|2021-07-22 10:40:00|5054.7|5034.7|5059|5039|5060|5040|5054.6|5034.6|0
1626950700000|2021-07-22 10:45:00|5058.8|5038.8|5060.1|5040.1|5060.5|5040.5|5058.1|5038.1|0
1626951000000|2021-07-22 10:50:00|5059.8|5039.8|5056.5|5036.5|5060.9|5040.9|5055|5035|0
1626951300000|2021-07-22 10:55:00|5057.3|5037.3|5056|5036|5057.5|5037.5|5054.7|5034.7|0
1626951600000|2021-07-22 11:00:00|5055.9|5035.9|5054.6|5034.6|5056.7|5036.7|5054.6|5034.6|0
1626951900000|2021-07-22 11:05:00|5054.4|5034.4|5055.4|5035.4|5057.1|5037.1|5053.9|5033.9|0
1626952200000|2021-07-22 11:10:00|5055.3|5035.3|5055.1|5035.1|5056.2|5036.2|5052.2|5032.2|0
1626952500000|2021-07-22 11:15:00|5055.5|5035.5|5056.2|5036.2|5057|5037|5055.5|5035.5|0
1626952800000|2021-07-22 11:20:00|5056.7|5036.7|5056.6|5036.6|5057.1|5037.1|5055.6|5035.6|0
1626953100000|2021-07-22 11:25:00|5056.5|5036.5|5056.3|5036.3|5058.2|5038.2|5055.9|5035.9|0
1626953400000|2021-07-22 11:30:00|5056.1|5036.1|5056.1|5036.1|5056.8|5036.8|5054.1|5034.1|0
1626953700000|2021-07-22 11:35:00|5056.6|5036.6|5056.1|5036.1|5057.9|5037.9|5054|5034|0
1626954000000|2021-07-22 11:40:00|5055.9|5035.9|5050.6|5030.6|5057.4|5037.4|5050.6|5030.6|0
1626954300000|2021-07-22 11:45:00|5050.8|5030.8|5053.9|5033.9|5054.8|5034.8|5050.8|5030.8|0
1626954600000|2021-07-22 11:50:00|5053.7|5033.7|5054.3|5034.3|5059.5|5039.5|5053.5|5033.5|0
1626954900000|2021-07-22 11:55:00|5055.1|5035.1|5058|5038|5059.6|5039.6|5055.1|5035.1|0
1626955200000|2021-07-22 12:00:00|5058.1|5038.1|5050.7|5030.7|5058.1|5038.1|5050.7|5030.7|0
1626955500000|2021-07-22 12:05:00|5050.5|5030.5|5051|5031|5051.4|5031.4|5049.5|5029.5|0
1626955800000|2021-07-22 12:10:00|5051.1|5031.1|5046.1|5026.1|5051.2|5031.2|5046.1|5026.1|0
1626956100000|2021-07-22 12:15:00|5046.5|5026.5|5043.3|5023.3|5047.3|5027.3|5041|5021|0
1626956400000|2021-07-22 12:20:00|5042.9|5022.9|5044.5|5024.5|5045.5|5025.5|5042.3|5022.3|0
1626956700000|2021-07-22 12:25:00|5044.6|5024.6|5043.3|5023.3|5045.6|5025.6|5041.6|5021.6|0
1626957000000|2021-07-22 12:30:00|5043.4|5023.4|5043|5023|5044.9|5024.9|5042.3|5022.3|0
1626957300000|2021-07-22 12:35:00|5043.1|5023.1|5037.3|5017.3|5043.6|5023.6|5037.3|5017.3|0
1626957600000|2021-07-22 12:40:00|5037.4|5017.4|5047.5|5027.5|5047.5|5027.5|5037.4|5017.4|0
1626957900000|2021-07-22 12:45:00|5047.3|5027.3|5045.7|5025.7|5048|5028|5044.1|5024.1|0
1626958200000|2021-07-22 12:50:00|5045.8|5025.8|5038.1|5018.1|5045.8|5025.8|5037.9|5017.9|0
1626958500000|2021-07-22 12:55:00|5038|5018|5042.1|5022.1|5042.2|5022.2|5037.4|5017.4|0
1626958800000|2021-07-22 13:00:00|5041.9|5021.9|5042.5|5022.5|5044.2|5024.2|5041.6|5021.6|0
1626959100000|2021-07-22 13:05:00|5042.6|5022.6|5043|5023|5044.7|5024.7|5041.9|5021.9|0
1626959400000|2021-07-22 13:10:00|5042.9|5022.9|5047.3|5027.3|5047.3|5027.3|5042.6|5022.6|0
1626959700000|2021-07-22 13:15:00|5046.9|5026.9|5049.6|5029.6|5049.9|5029.9|5046.7|5026.7|0
1626960000000|2021-07-22 13:20:00|5049.5|5029.5|5045.2|5025.2|5049.6|5029.6|5043.4|5023.4|0
1626960300000|2021-07-22 13:25:00|5045|5025|5041.7|5021.7|5048|5028|5041.7|5021.7|0
1626960600000|2021-07-22 13:30:00|5041.6|5021.6|5029.4|5009.4|5041.6|5021.6|5028.8|5008.8|0
1626960900000|2021-07-22 13:35:00|5029.3|5009.3|5030.1|5010.1|5030.1|5010.1|5023.1|5003.1|0
1626961200000|2021-07-22 13:40:00|5030|5010|5038.2|5018.2|5039.6|5019.6|5030|5010|0
1626961500000|2021-07-22 13:45:00|5038.5|5018.5|5027.4|5007.4|5040|5020|5027.3|5007.3|0
1626961800000|2021-07-22 13:50:00|5027.5|5007.5|5028.5|5008.5|5031|5011|5024.5|5004.5|0
1626962100000|2021-07-22 13:55:00|5028.8|5008.8|5028.3|5008.3|5028.8|5008.8|5025.3|5005.3|0
1626962400000|2021-07-22 14:00:00|5028.7|5008.7|5026.3|5006.3|5029.9|5009.9|5025.1|5005.1|0
1626962700000|2021-07-22 14:05:00|5026.2|5006.2|5027|5007|5027.4|5007.4|5020.8|5000.8|0
1626963000000|2021-07-22 14:10:00|5026.9|5006.9|5025.2|5005.2|5028.8|5008.8|5025.1|5005.1|0
1626963300000|2021-07-22 14:15:00|5025.4|5005.4|5021.7|5001.7|5026.3|5006.3|5019.9|4999.9|0
1626963600000|2021-07-22 14:20:00|5022.1|5002.1|5019.8|4999.8|5022.4|5002.4|5019.6|4999.6|0
1626963900000|2021-07-22 14:25:00|5019.5|4999.5|5023.4|5003.4|5023.5|5003.5|5019.3|4999.3|0
1626964200000|2021-07-22 14:30:00|5023.5|5003.5|5024.6|5004.6|5026.3|5006.3|5023.2|5003.2|0
1626964500000|2021-07-22 14:35:00|5024.5|5004.5|5027.6|5007.6|5027.9|5007.9|5024.4|5004.4|0
1626964800000|2021-07-22 14:40:00|5027.7|5007.7|5026.9|5006.9|5030.7|5010.7|5026.6|5006.6|0
1626965100000|2021-07-22 14:45:00|5026.7|5006.7|5024.5|5004.5|5026.7|5006.7|5021.5|5001.5|0
1626965400000|2021-07-22 14:50:00|5024.4|5004.4|5023|5003|5025.2|5005.2|5022.1|5002.1|0
1626965700000|2021-07-22 14:55:00|5023.1|5003.1|5019.1|4999.1|5024|5004|5019|4999|0
1626966000000|2021-07-22 15:00:00|5018.5|4998.5|5017.3|4997.3|5019.5|4999.5|5016.6|4996.6|0
1626966300000|2021-07-22 15:05:00|5016.9|4996.9|5019.8|4999.8|5019.8|4999.8|5016.3|4996.3|0
1626966600000|2021-07-22 15:10:00|5019.9|4999.9|5019.4|4999.4|5020.1|5000.1|5018.1|4998.1|0
1626966900000|2021-07-22 15:15:00|5019.3|4999.3|5019|4999|5019.7|4999.7|5018.4|4998.4|0
1626967200000|2021-07-22 15:20:00|5019.6|4999.6|5021.2|5001.2|5022.1|5002.1|5019.5|4999.5|0
1626967500000|2021-07-22 15:25:00|5021.6|5001.6|5022.2|5002.2|5023|5003|5020.3|5000.3|0
1626967800000|2021-07-22 15:30:00|5036|4986|5036.8|4986.8|5039.2|4989.2|5034.6|4984.6|0
1626968100000|2021-07-22 15:35:00|5037|4987|5040.4|4990.4|5040.4|4990.4|5036.8|4986.8|0
1626968400000|2021-07-22 15:40:00|5040.2|4990.2|5036.1|4986.1|5040.4|4990.4|5036|4986|0
1626968700000|2021-07-22 15:45:00|5036.3|4986.3|5037.9|4987.9|5037.9|4987.9|5034.8|4984.8|0
1626969000000|2021-07-22 15:50:00|5037.8|4987.8|5039.1|4989.1|5039.1|4989.1|5037.2|4987.2|0
1626969300000|2021-07-22 15:55:00|5039|4989|5039.7|4989.7|5039.7|4989.7|5038.5|4988.5|0
1626969600000|2021-07-22 16:00:00|5039.5|4989.5|5035.4|4985.4|5040.4|4990.4|5035.4|4985.4|0
1626969900000|2021-07-22 16:05:00|5035.2|4985.2|5032.9|4982.9|5036|4986|5032.9|4982.9|0
1626970200000|2021-07-22 16:10:00|5032.7|4982.7|5032.4|4982.4|5032.9|4982.9|5031.1|4981.1|0
1626970500000|2021-07-22 16:15:00|5032.2|4982.2|5032.3|4982.3|5034.2|4984.2|5031.2|4981.2|0
1626970800000|2021-07-22 16:20:00|5032.4|4982.4|5031.1|4981.1|5032.9|4982.9|5030.5|4980.5|0
1626971100000|2021-07-22 16:25:00|5031.3|4981.3|5036.1|4986.1|5036.7|4986.7|5031.1|4981.1|0
1626971400000|2021-07-22 16:30:00|5036|4986|5036.6|4986.6|5036.6|4986.6|5035.4|4985.4|0
1626971700000|2021-07-22 16:35:00|5036.7|4986.7|5040.3|4990.3|5040.3|4990.3|5036.7|4986.7|0
1626972000000|2021-07-22 16:40:00|5040.4|4990.4|5040.3|4990.3|5040.9|4990.9|5039.1|4989.1|0
1626972300000|2021-07-22 16:45:00|5040|4990|5037.8|4987.8|5040.3|4990.3|5037.8|4987.8|0
1626972600000|2021-07-22 16:50:00|5037.9|4987.9|5041.5|4991.5|5041.5|4991.5|5037.8|4987.8|0
1626972900000|2021-07-22 16:55:00|5041.2|4991.2|5043.4|4993.4|5043.4|4993.4|5040.9|4990.9|0
1626973200000|2021-07-22 17:00:00|5043.3|4993.3|5043.4|4993.4|5044|4994|5042.7|4992.7|0
1626973500000|2021-07-22 17:05:00|5043.6|4993.6|5043.4|4993.4|5044|4994|5043.4|4993.4|0
1626973800000|2021-07-22 17:10:00|5042.8|4992.8|5044.6|4994.6|5044.7|4994.7|5042.8|4992.8|0
1626974100000|2021-07-22 17:15:00|5044.4|4994.4|5045.2|4995.2|5045.3|4995.3|5044|4994|0
1626974400000|2021-07-22 17:20:00|5044.9|4994.9|5045.3|4995.3|5045.3|4995.3|5044|4994|0
1626974700000|2021-07-22 17:25:00|5045.2|4995.2|5043.5|4993.5|5045.3|4995.3|5042.9|4992.9|0
1626975000000|2021-07-22 17:30:00|5043.3|4993.3|5044.7|4994.7|5044.8|4994.8|5042.9|4992.9|0
1626975300000|2021-07-22 17:35:00|5045|4995|5044.7|4994.7|5045.3|4995.3|5044.1|4994.1|0
1626975600000|2021-07-22 17:40:00|5044.5|4994.5|5044.7|4994.7|5045.3|4995.3|5044.1|4994.1|0
1626975900000|2021-07-22 17:45:00|5044.5|4994.5|5044.1|4994.1|5044.5|4994.5|5042.9|4992.9|0
1626976200000|2021-07-22 17:50:00|5044|4994|5046.5|4996.5|5046.5|4996.5|5043.8|4993.8|0
1626976500000|2021-07-22 17:55:00|5045.9|4995.9|5047.7|4997.7|5047.7|4997.7|5045.3|4995.3|0
1626976800000|2021-07-22 18:00:00|5047.5|4997.5|5047.7|4997.7|5048.3|4998.3|5047.3|4997.3|0
1626977100000|2021-07-22 18:05:00|5047.9|4997.9|5047.1|4997.1|5049.5|4999.5|5047.1|4997.1|0
1626977400000|2021-07-22 18:10:00|5047.3|4997.3|5049.6|4999.6|5049.6|4999.6|5047.3|4997.3|0
1626977700000|2021-07-22 18:15:00|5049.8|4999.8|5049|4999|5050.8|5000.8|5049|4999|0
1626978000000|2021-07-22 18:20:00|5048.7|4998.7|5048.4|4998.4|5048.7|4998.7|5047.2|4997.2|0
1626978300000|2021-07-22 18:25:00|5048.2|4998.2|5048.4|4998.4|5048.4|4998.4|5047.8|4997.8|0
1626978600000|2021-07-22 18:30:00|5047.8|4997.8|5049|4999|5049|4999|5047.8|4997.8|0
1626978900000|2021-07-22 18:35:00|5049.2|4999.2|5050.2|5000.2|5050.2|5000.2|5048.9|4998.9|0
1626979200000|2021-07-22 18:40:00|5050.6|5000.6|5049.6|4999.6|5051.4|5001.4|5048.9|4998.9|0
1626979500000|2021-07-22 18:45:00|5049.8|4999.8|5050.2|5000.2|5051.4|5001.4|5049.6|4999.6|0
1626979800000|2021-07-22 18:50:00|5050|5000|5049.6|4999.6|5050.2|5000.2|5049|4999|0
1626980100000|2021-07-22 18:55:00|5049.8|4999.8|5051.5|5001.5|5052|5002|5049.8|4999.8|0
1626980400000|2021-07-22 19:00:00|5051.4|5001.4|5050.9|5000.9|5051.5|5001.5|5050.8|5000.8|0
1626980700000|2021-07-22 19:05:00|5050.8|5000.8|5047.9|4997.9|5050.9|5000.9|5047.8|4997.8|0
1626981000000|2021-07-22 19:10:00|5047.8|4997.8|5047.9|4997.9|5047.9|4997.9|5047.2|4997.2|0
1626981300000|2021-07-22 19:15:00|5047.8|4997.8|5048.5|4998.5|5048.5|4998.5|5047.2|4997.2|0
1626981600000|2021-07-22 19:20:00|5048.4|4998.4|5048.4|4998.4|5049.1|4999.1|5048.4|4998.4|0
1626981900000|2021-07-22 19:25:00|5048.7|4998.7|5047.9|4997.9|5049.1|4999.1|5047.9|4997.9|0
1626982200000|2021-07-22 19:30:00|5047.6|4997.6|5045.4|4995.4|5047.6|4997.6|5044.8|4994.8|0
1626982500000|2021-07-22 19:35:00|5045.7|4995.7|5044.8|4994.8|5045.7|4995.7|5044.2|4994.2|0
1626982800000|2021-07-22 19:40:00|5044.6|4994.6|5044.3|4994.3|5044.8|4994.8|5043|4993|0
1626983100000|2021-07-22 19:45:00|5044.5|4994.5|5044.9|4994.9|5045.5|4995.5|5043.7|4993.7|0
1626983400000|2021-07-22 19:50:00|5045.1|4995.1|5043.8|4993.8|5045.5|4995.5|5042.5|4992.5|0
1626983700000|2021-07-22 19:55:00|5043.7|4993.7|5044.9|4994.9|5045|4995|5041.9|4991.9|0
1626984000000|2021-07-22 20:00:00|5044.6|4994.6|5047.1|4997.1|5047.4|4997.4|5044.5|4994.5|0
1626984300000|2021-07-22 20:05:00|5047.2|4997.2|5047.4|4997.4|5047.6|4997.6|5047.1|4997.1|0
1626984600000|2021-07-22 20:10:00|5047.6|4997.6|5047.9|4997.9|5047.9|4997.9|5047.4|4997.4|0
1626984900000|2021-07-22 20:15:00|5047.6|4997.6|5049.4|4999.4|5049.4|4999.4|5047.6|4997.6|0
1626985200000|2021-07-22 20:20:00|5049.6|4999.6|5051.2|5001.2|5051.2|5001.2|5049.4|4999.4|0
1626985500000|2021-07-22 20:25:00|5051.1|5001.1|5052|5002|5052.5|5002.5|5051|5001|0
1626985800000|2021-07-22 20:30:00|5052.2|5002.2|5052.2|5002.2|5052.5|5002.5|5052|5002|0
1626986100000|2021-07-22 20:35:00|5052|5002|5052.5|5002.5|5052.5|5002.5|5052|5002|0
1626986400000|2021-07-22 20:40:00|5052.8|5002.8|5053.8|5003.8|5053.8|5003.8|5052.8|5002.8|0
1626986700000|2021-07-22 20:45:00|5053.6|5003.6|5055.1|5005.1|5056.2|5006.2|5053.6|5003.6|0
1626987000000|2021-07-22 20:50:00|5055.4|5005.4|5056.2|5006.2|5056.2|5006.2|5055.1|5005.1|0
1626987300000|2021-07-22 20:55:00|5056.1|5006.1|5056|5006|5056.4|5006.4|5055.7|5005.7|0
1626987600000|2021-07-22 21:00:00|5056.2|5006.2|5055.7|5005.7|5056.2|5006.2|5055.7|5005.7|0
1626987900000|2021-07-22 21:05:00|5055.8|5005.8|5056|5006|5056|5006|5055.5|5005.5|0
1626988200000|2021-07-22 21:10:00|5056.5|5006.5|5056|5006|5056.7|5006.7|5056|5006|0
1626988500000|2021-07-22 21:15:00|5056.3|5006.3|5056.3|5006.3|5056.4|5006.4|5055.9|5005.9|0
1626988800000|2021-07-22 21:20:00|5056.4|5006.4|5056.3|5006.3|5056.6|5006.6|5056.2|5006.2|0
1626989100000|2021-07-22 21:25:00|5056.4|5006.4|5056.6|5006.6|5056.7|5006.7|5056.3|5006.3|0
1626989400000|2021-07-22 21:30:00|5056.3|5006.3|5056.4|5006.4|5056.4|5006.4|5056.2|5006.2|0
1626989700000|2021-07-22 21:35:00|5056.3|5006.3|5056.3|5006.3|5056.4|5006.4|5056.2|5006.2|0
1626990000000|2021-07-22 21:40:00|5056.2|5006.2|5056.3|5006.3|5056.3|5006.3|5056|5006|0
1626990300000|2021-07-22 21:45:00|5055.9|5005.9|5055.7|5005.7|5055.9|5005.9|5055.7|5005.7|0
1626990600000|2021-07-22 21:50:00|5055.6|5005.6|5055.6|5005.6|5055.8|5005.8|5055.6|5005.6|0
1626990900000|2021-07-22 21:55:00|5055.5|5005.5|5055.9|5005.9|5055.9|5005.9|5055.5|5005.5|0
1626991200000|2021-07-22 22:00:00|5056|5006|5056.2|5006.2|5056.8|5006.8|5055.4|5005.4|0
1626991500000|2021-07-22 22:05:00|5056.1|5006.1|5055.1|5005.1|5056.1|5006.1|5055.1|5005.1|0
1626991800000|2021-07-22 22:10:00|5055.4|5005.4|5055.1|5005.1|5055.7|5005.7|5054.8|5004.8|0
1626992100000|2021-07-22 22:15:00|5055|5005|5055.1|5005.1|5055.7|5005.7|5054.8|5004.8|0
1626992400000|2021-07-22 22:20:00|5055|5005|5055.1|5005.1|5055.4|5005.4|5054.8|5004.8|0
1626992700000|2021-07-22 22:25:00|5055|5005|5054.3|5004.3|5055|5005|5054.3|5004.3|0
1626993000000|2021-07-22 22:30:00|5054.6|5004.6|5054.6|5004.6|5054.7|5004.7|5054.1|5004.1|0
1626993300000|2021-07-22 22:35:00|5054.4|5004.4|5054.1|5004.1|5054.8|5004.8|5054.1|5004.1|0
1626993600000|2021-07-22 22:40:00|5053.9|5003.9|5054.3|5004.3|5054.3|5004.3|5053.8|5003.8|0
1626993900000|2021-07-22 22:45:00|5054.6|5004.6|5054.1|5004.1|5054.6|5004.6|5054.1|5004.1|0
1626994200000|2021-07-22 22:50:00|5054.2|5004.2|5054.6|5004.6|5054.7|5004.7|5054.1|5004.1|0
1626994500000|2021-07-22 22:55:00|5054.4|5004.4|5054.6|5004.6|5054.8|5004.8|5054.4|5004.4|0
1626994800000|2021-07-22 23:00:00|5054.7|5004.7|5054.8|5004.8|5054.8|5004.8|5054.6|5004.6|0
1626995100000|2021-07-22 23:05:00|5055.1|5005.1|5054.8|5004.8|5055.9|5005.9|5054.8|5004.8|0
1626995400000|2021-07-22 23:10:00|5054.6|5004.6|5054.6|5004.6|5054.8|5004.8|5054.6|5004.6|0
1626995700000|2021-07-22 23:15:00|5054.8|5004.8|5054.6|5004.6|5054.8|5004.8|5054.6|5004.6|0
1626996000000|2021-07-22 23:20:00|5054.5|5004.5|5054.8|5004.8|5054.8|5004.8|5054.1|5004.1|0
1626996300000|2021-07-22 23:25:00|5054.7|5004.7|5054.8|5004.8|5054.8|5004.8|5054.6|5004.6|0
1626996600000|2021-07-22 23:30:00|5054.7|5004.7|5054.1|5004.1|5054.8|5004.8|5054.1|5004.1|0
1626996900000|2021-07-22 23:35:00|5054.3|5004.3|5054.3|5004.3|5054.3|5004.3|5054.1|5004.1|0
1626997200000|2021-07-22 23:40:00|5054.4|5004.4|5054.1|5004.1|5054.6|5004.6|5054.1|5004.1|0
1626997500000|2021-07-22 23:45:00|5054.2|5004.2|5054.6|5004.6|5054.8|5004.8|5054.2|5004.2|0
1626997800000|2021-07-22 23:50:00|5054.7|5004.7|5054.6|5004.6|5054.8|5004.8|5054.6|5004.6|0
1626998100000|2021-07-22 23:55:00|5054.5|5004.5|5054.3|5004.3|5054.6|5004.6|5054.3|5004.3|0
1626998400000|2021-07-23 00:00:00|5054.2|5004.2|5052.6|5002.6|5054.2|5004.2|5052.2|5002.2|0
1626998700000|2021-07-23 00:05:00|5052.8|5002.8|5053.3|5003.3|5053.8|5003.8|5052.7|5002.7|0
1626999000000|2021-07-23 00:10:00|5053.4|5003.4|5053.6|5003.6|5053.8|5003.8|5053.1|5003.1|0
1626999300000|2021-07-23 00:15:00|5051.3|5001.3|5052.5|5002.5|5053.1|5003.1|5050.7|5000.7|0
1626999600000|2021-07-23 00:20:00|5053.1|5003.1|5053.7|5003.7|5053.7|5003.7|5052.5|5002.5|0
1626999900000|2021-07-23 00:25:00|5053.6|5003.6|5053.7|5003.7|5054.3|5004.3|5052.5|5002.5|0
1627000200000|2021-07-23 00:30:00|5053.1|5003.1|5055|5005|5055|5005|5052.5|5002.5|0
1627000500000|2021-07-23 00:35:00|5055.2|5005.2|5055.6|5005.6|5056.4|5006.4|5055|5005|0
1627000800000|2021-07-23 00:40:00|5055.4|5005.4|5055|5005|5055.6|5005.6|5054.4|5004.4|0
1627001100000|2021-07-23 00:45:00|5055.6|5005.6|5056.2|5006.2|5057.1|5007.1|5055.6|5005.6|0
1627001400000|2021-07-23 00:50:00|5056.3|5006.3|5055.7|5005.7|5056.9|5006.9|5055.6|5005.6|0
1627001700000|2021-07-23 00:55:00|5055.6|5005.6|5055.1|5005.1|5056.2|5006.2|5055.1|5005.1|0
1627002000000|2021-07-23 01:00:00|5054.5|5004.5|5054.7|5004.7|5055.9|5005.9|5054.5|5004.5|0
1627002300000|2021-07-23 01:05:00|5054.6|5004.6|5055|5005|5055.3|5005.3|5054.4|5004.4|0
1627002600000|2021-07-23 01:10:00|5055.1|5005.1|5053.9|5003.9|5055.1|5005.1|5053.9|5003.9|0
1627002900000|2021-07-23 01:15:00|5053.8|5003.8|5054.5|5004.5|5054.5|5004.5|5053.3|5003.3|0
1627003200000|2021-07-23 01:20:00|5054.3|5004.3|5052.7|5002.7|5054.3|5004.3|5052.7|5002.7|0
1627003500000|2021-07-23 01:25:00|5052.8|5002.8|5053.9|5003.9|5053.9|5003.9|5052.7|5002.7|0
1627003800000|2021-07-23 01:30:00|5053.8|5003.8|5053.6|5003.6|5053.9|5003.9|5052.4|5002.4|0
1627004100000|2021-07-23 01:35:00|5053.3|5003.3|5053.3|5003.3|5056.3|5006.3|5053.3|5003.3|0
1627004400000|2021-07-23 01:40:00|5053.1|5003.1|5052.1|5002.1|5053.3|5003.3|5050.9|5000.9|0
1627004700000|2021-07-23 01:45:00|5051.8|5001.8|5053.5|5003.5|5053.5|5003.5|5051.5|5001.5|0
1627005000000|2021-07-23 01:50:00|5053.7|5003.7|5053.9|5003.9|5054.5|5004.5|5053.5|5003.5|0
1627005300000|2021-07-23 01:55:00|5053.6|5003.6|5052.9|5002.9|5053.6|5003.6|5052.6|5002.6|0
1627005600000|2021-07-23 02:00:00|5052.8|5002.8|5055.1|5005.1|5055.3|5005.3|5052.3|5002.3|0
1627005900000|2021-07-23 02:05:00|5055|5005|5053.3|5003.3|5055.6|5005.6|5053.3|5003.3|0
1627006200000|2021-07-23 02:10:00|5053.2|5003.2|5052.1|5002.1|5053.3|5003.3|5051.5|5001.5|0
1627006500000|2021-07-23 02:15:00|5052.2|5002.2|5052.3|5002.3|5052.7|5002.7|5051.5|5001.5|0
1627006800000|2021-07-23 02:20:00|5052.4|5002.4|5052.1|5002.1|5052.7|5002.7|5050.9|5000.9|0
1627007100000|2021-07-23 02:25:00|5051.9|5001.9|5050.9|5000.9|5052.1|5002.1|5050.5|5000.5|0
1627007400000|2021-07-23 02:30:00|5050.8|5000.8|5050.9|5000.9|5051.7|5001.7|5050.5|5000.5|0
1627007700000|2021-07-23 02:35:00|5050.7|5000.7|5050.3|5000.3|5050.9|5000.9|5050.3|5000.3|0
1627008000000|2021-07-23 02:40:00|5050.4|5000.4|5049.9|4999.9|5050.5|5000.5|5048.4|4998.4|0
1627008300000|2021-07-23 02:45:00|5049.8|4999.8|5049.9|4999.9|5049.9|4999.9|5049|4999|0
1627008600000|2021-07-23 02:50:00|5050|5000|5050.8|5000.8|5051.4|5001.4|5050|5000|0
1627008900000|2021-07-23 02:55:00|5050.9|5000.9|5050.8|5000.8|5051.7|5001.7|5050.8|5000.8|0
1627009200000|2021-07-23 03:00:00|5050.7|5000.7|5052.6|5002.6|5052.6|5002.6|5050.2|5000.2|0
1627009500000|2021-07-23 03:05:00|5052.5|5002.5|5052|5002|5052.5|5002.5|5051.7|5001.7|0
1627009800000|2021-07-23 03:10:00|5051.8|5001.8|5049.1|4999.1|5051.8|5001.8|5048.7|4998.7|0
1627010100000|2021-07-23 03:15:00|5049.3|4999.3|5049.7|4999.7|5049.7|4999.7|5049.3|4999.3|0
1627010400000|2021-07-23 03:20:00|5049.6|4999.6|5049.1|4999.1|5049.6|4999.6|5049.1|4999.1|0
1627010700000|2021-07-23 03:25:00|5049|4999|5049.7|4999.7|5049.7|4999.7|5048.5|4998.5|0
1627011000000|2021-07-23 03:30:00|5049.6|4999.6|5049.7|4999.7|5050.3|5000.3|5049.6|4999.6|0
1627011300000|2021-07-23 03:35:00|5049.5|4999.5|5049.1|4999.1|5049.5|4999.5|5048.5|4998.5|0
1627011600000|2021-07-23 03:40:00|5049|4999|5049.1|4999.1|5049.1|4999.1|5048.5|4998.5|0
1627011900000|2021-07-23 03:45:00|5048.8|4998.8|5049.6|4999.6|5049.7|4999.7|5048.5|4998.5|0
1627012200000|2021-07-23 03:50:00|5049.7|4999.7|5048.5|4998.5|5049.7|4999.7|5048.5|4998.5|0
1627012500000|2021-07-23 03:55:00|5048.6|4998.6|5049.1|4999.1|5049.1|4999.1|5048.5|4998.5|0
1627012800000|2021-07-23 04:00:00|5048.8|4998.8|5048.5|4998.5|5048.8|4998.8|5048.5|4998.5|0
1627013100000|2021-07-23 04:05:00|5048.4|4998.4|5047.8|4997.8|5048.5|4998.5|5047.8|4997.8|0
1627013400000|2021-07-23 04:10:00|5047.9|4997.9|5047.2|4997.2|5047.9|4997.9|5047.2|4997.2|0
1627013700000|2021-07-23 04:15:00|5047.3|4997.3|5047.2|4997.2|5047.3|4997.3|5046.6|4996.6|0
1627014000000|2021-07-23 04:20:00|5047.3|4997.3|5048.4|4998.4|5048.5|4998.5|5047.3|4997.3|0
1627014300000|2021-07-23 04:25:00|5048.3|4998.3|5049|4999|5049.1|4999.1|5047.9|4997.9|0
1627014600000|2021-07-23 04:30:00|5049.1|4999.1|5050.3|5000.3|5050.3|5000.3|5049.1|4999.1|0
1627014900000|2021-07-23 04:35:00|5050.2|5000.2|5050.3|5000.3|5050.9|5000.9|5050.2|5000.2|0
1627015200000|2021-07-23 04:40:00|5050.4|5000.4|5049.7|4999.7|5050.5|5000.5|5049.7|4999.7|0
1627015500000|2021-07-23 04:45:00|5049.9|4999.9|5050.3|5000.3|5050.3|5000.3|5049.7|4999.7|0
1627015800000|2021-07-23 04:50:00|5050.2|5000.2|5050.3|5000.3|5050.3|5000.3|5049.4|4999.4|0
1627016100000|2021-07-23 04:55:00|5050.5|5000.5|5050.3|5000.3|5050.5|5000.5|5049.7|4999.7|0
1627016400000|2021-07-23 05:00:00|5050|5000|5048.4|4998.4|5050.3|5000.3|5047.8|4997.8|0
1627016700000|2021-07-23 05:05:00|5048.3|4998.3|5049.1|4999.1|5049.1|4999.1|5047.8|4997.8|0
1627017000000|2021-07-23 05:10:00|5048.7|4998.7|5049.9|4999.9|5050.3|5000.3|5048.7|4998.7|0
1627017300000|2021-07-23 05:15:00|5049.8|4999.8|5049.6|4999.6|5050.9|5000.9|5049.6|4999.6|0
1627017600000|2021-07-23 05:20:00|5049.7|4999.7|5049.8|4999.8|5050.3|5000.3|5049.6|4999.6|0
1627017900000|2021-07-23 05:25:00|5049.9|4999.9|5049.9|4999.9|5050.3|5000.3|5049.7|4999.7|0
1627018200000|2021-07-23 05:30:00|5049.8|4999.8|5050.2|5000.2|5050.3|5000.3|5049.1|4999.1|0
1627018500000|2021-07-23 05:35:00|5050.3|5000.3|5050.8|5000.8|5050.8|5000.8|5049.9|4999.9|0
1627018800000|2021-07-23 05:40:00|5050.6|5000.6|5049.3|4999.3|5050.6|5000.6|5048.7|4998.7|0
1627019100000|2021-07-23 05:45:00|5049.4|4999.4|5049.3|4999.3|5049.7|4999.7|5049.3|4999.3|0
1627019400000|2021-07-23 05:50:00|5049.4|4999.4|5049.1|4999.1|5049.9|4999.9|5049|4999|0
1627019700000|2021-07-23 05:55:00|5049.2|4999.2|5050.2|5000.2|5050.2|5000.2|5049.2|4999.2|0
1627020000000|2021-07-23 06:00:00|5050|5000|5052.1|5002.1|5052.7|5002.7|5047.9|4997.9|0
1627020300000|2021-07-23 06:05:00|5052.2|5002.2|5053.2|5003.2|5055.6|5005.6|5052.2|5002.2|0
1627020600000|2021-07-23 06:10:00|5053|5003|5053.2|5003.2|5053.8|5003.8|5052.1|5002.1|0
1627020900000|2021-07-23 06:15:00|5053.3|5003.3|5056.8|5006.8|5056.8|5006.8|5053.2|5003.2|0
1627021200000|2021-07-23 06:20:00|5056.7|5006.7|5054.5|5004.5|5056.8|5006.8|5054.5|5004.5|0
1627021500000|2021-07-23 06:25:00|5054.6|5004.6|5056.2|5006.2|5056.8|5006.8|5054.5|5004.5|0
1627021800000|2021-07-23 06:30:00|5056.3|5006.3|5058|5008|5059.2|5009.2|5056.2|5006.2|0
1627022100000|2021-07-23 06:35:00|5057.8|5007.8|5057.4|5007.4|5058.6|5008.6|5056.2|5006.2|0
1627022400000|2021-07-23 06:40:00|5057.6|5007.6|5059.2|5009.2|5059.8|5009.8|5057.4|5007.4|0
1627022700000|2021-07-23 06:45:00|5059.4|5009.4|5058|5008|5060.4|5010.4|5058|5008|0
1627023000000|2021-07-23 06:50:00|5057.7|5007.7|5059.7|5009.7|5059.7|5009.7|5057.3|5007.3|0
1627023300000|2021-07-23 06:55:00|5059.9|5009.9|5060.3|5010.3|5060.9|5010.9|5057.9|5007.9|0
1627023600000|2021-07-23 07:00:00|5060.7|5010.7|5060.3|5010.3|5064.4|5014.4|5054.9|5004.9|0
1627023900000|2021-07-23 07:05:00|5059.7|5009.7|5048.8|5028.8|5061.5|5028.8|5040.6|5007.9|0
1627024200000|2021-07-23 07:10:00|5048.9|5028.9|5044.8|5024.8|5053|5033|5044.3|5024.3|0
1627024500000|2021-07-23 07:15:00|5044.6|5024.6|5048.9|5028.9|5049.8|5029.8|5044.6|5024.6|0
1627024800000|2021-07-23 07:20:00|5048.5|5028.5|5050|5030|5053.1|5033.1|5047.4|5027.4|0
1627025100000|2021-07-23 07:25:00|5049.8|5029.8|5048.8|5028.8|5050.7|5030.7|5047.7|5027.7|0
1627025400000|2021-07-23 07:30:00|5049.3|5029.3|5047.8|5027.8|5053.9|5033.9|5046.2|5026.2|0
1627025700000|2021-07-23 07:35:00|5047.7|5027.7|5046.1|5026.1|5048.6|5028.6|5045.8|5025.8|0
1627026000000|2021-07-23 07:40:00|5046.3|5026.3|5043.7|5023.7|5049.9|5029.9|5043|5023|0
1627026300000|2021-07-23 07:45:00|5043.1|5023.1|5043.8|5023.8|5046.1|5026.1|5042.5|5022.5|0
1627026600000|2021-07-23 07:50:00|5043.7|5023.7|5050.2|5030.2|5050.2|5030.2|5043.1|5023.1|0
1627026900000|2021-07-23 07:55:00|5050.1|5030.1|5045.3|5025.3|5050.3|5030.3|5045.3|5025.3|0
1627027200000|2021-07-23 08:00:00|5045.2|5025.2|5044|5024|5046.3|5026.3|5043.5|5023.5|0
1627027500000|2021-07-23 08:05:00|5044.2|5024.2|5048|5028|5048.4|5028.4|5043.6|5023.6|0
1627027800000|2021-07-23 08:10:00|5047.9|5027.9|5043.4|5023.4|5047.9|5027.9|5043|5023|0
1627028100000|2021-07-23 08:15:00|5043.7|5023.7|5044.4|5024.4|5045.3|5025.3|5043.4|5023.4|0
1627028400000|2021-07-23 08:20:00|5044.7|5024.7|5042.9|5022.9|5044.8|5024.8|5041|5021|0
1627028700000|2021-07-23 08:25:00|5043|5023|5041.8|5021.8|5044.3|5024.3|5041.1|5021.1|0
1627029000000|2021-07-23 08:30:00|5042|5022|5044.7|5024.7|5044.8|5024.8|5041.4|5021.4|0
1627029300000|2021-07-23 08:35:00|5044.9|5024.9|5050.6|5030.6|5050.8|5030.8|5044.2|5024.2|0
1627029600000|2021-07-23 08:40:00|5050.4|5030.4|5051.2|5031.2|5053.1|5033.1|5050|5030|0
1627029900000|2021-07-23 08:45:00|5051.4|5031.4|5048.9|5028.9|5052.2|5032.2|5048.1|5028.1|0
1627030200000|2021-07-23 08:50:00|5048.8|5028.8|5047.9|5027.9|5050.2|5030.2|5047.8|5027.8|0
1627030500000|2021-07-23 08:55:00|5048.2|5028.2|5048.2|5028.2|5048.5|5028.5|5047.1|5027.1|0
1627030800000|2021-07-23 09:00:00|5048.3|5028.3|5046.7|5026.7|5048.6|5028.6|5046.5|5026.5|0
1627031100000|2021-07-23 09:05:00|5046.6|5026.6|5044.9|5024.9|5046.6|5026.6|5044.6|5024.6|0
1627031400000|2021-07-23 09:10:00|5044.8|5024.8|5043.9|5023.9|5046.8|5026.8|5043.9|5023.9|0
1627031700000|2021-07-23 09:15:00|5044|5024|5045|5025|5045.4|5025.4|5043.5|5023.5|0
1627032000000|2021-07-23 09:20:00|5045.2|5025.2|5048.3|5028.3|5048.4|5028.4|5045.2|5025.2|0
1627032300000|2021-07-23 09:25:00|5048.5|5028.5|5050.6|5030.6|5051.3|5031.3|5048.5|5028.5|0
1627032600000|2021-07-23 09:30:00|5051.2|5031.2|5048.8|5028.8|5051.9|5031.9|5048.8|5028.8|0
1627032900000|2021-07-23 09:35:00|5048.9|5028.9|5050.5|5030.5|5050.6|5030.6|5048.2|5028.2|0
1627033200000|2021-07-23 09:40:00|5050.9|5030.9|5046.8|5026.8|5053.1|5033.1|5046.5|5026.5|0
1627033500000|2021-07-23 09:45:00|5046.9|5026.9|5047.2|5027.2|5047.9|5027.9|5045.5|5025.5|0
1627033800000|2021-07-23 09:50:00|5047.1|5027.1|5046.6|5026.6|5050.3|5030.3|5046.5|5026.5|0
1627034100000|2021-07-23 09:55:00|5046.5|5026.5|5045.3|5025.3|5047.8|5027.8|5045.3|5025.3|0
1627034400000|2021-07-23 10:00:00|5045.5|5025.5|5049.5|5029.5|5049.8|5029.8|5045|5025|0
1627034700000|2021-07-23 10:05:00|5049.2|5029.2|5046|5026|5049.2|5029.2|5045.2|5025.2|0
1627035000000|2021-07-23 10:10:00|5045.8|5025.8|5047.9|5027.9|5048.4|5028.4|5045|5025|0
1627035300000|2021-07-23 10:15:00|5048|5028|5048.5|5028.5|5048.5|5028.5|5046.8|5026.8|0
1627035600000|2021-07-23 10:20:00|5049.3|5029.3|5053.6|5033.6|5053.6|5033.6|5049.3|5029.3|0
1627035900000|2021-07-23 10:25:00|5053.9|5033.9|5053.9|5033.9|5055.2|5035.2|5053.8|5033.8|0
1627036200000|2021-07-23 10:30:00|5053.6|5033.6|5055.8|5035.8|5056.1|5036.1|5051.7|5031.7|0
1627036500000|2021-07-23 10:35:00|5055.7|5035.7|5060.4|5040.4|5060.4|5040.4|5055.7|5035.7|0
1627036800000|2021-07-23 10:40:00|5060.3|5040.3|5060.9|5040.9|5061.3|5041.3|5058.4|5038.4|0
1627037100000|2021-07-23 10:45:00|5061|5041|5061|5041|5061|5041|5059.8|5039.8|0
1627037400000|2021-07-23 10:50:00|5060.7|5040.7|5062.5|5042.5|5062.9|5042.9|5059.9|5039.9|0
1627037700000|2021-07-23 10:55:00|5062.4|5042.4|5068.3|5048.3|5069.3|5049.3|5061.7|5041.7|0
1627038000000|2021-07-23 11:00:00|5067.7|5047.7|5067.8|5047.8|5067.8|5047.8|5065.7|5045.7|0
1627038300000|2021-07-23 11:05:00|5068|5048|5070.9|5050.9|5070.9|5050.9|5066.7|5046.7|0
1627038600000|2021-07-23 11:10:00|5071.1|5051.1|5073.7|5053.7|5076.7|5056.7|5071.1|5051.1|0
1627038900000|2021-07-23 11:15:00|5074.1|5054.1|5072.7|5052.7|5074.4|5054.4|5072|5052|0
1627039200000|2021-07-23 11:20:00|5072.6|5052.6|5073.4|5053.4|5075.3|5055.3|5072|5052|0
1627039500000|2021-07-23 11:25:00|5073.3|5053.3|5071.1|5051.1|5073.3|5053.3|5069.6|5049.6|0
1627039800000|2021-07-23 11:30:00|5071.2|5051.2|5073.8|5053.8|5074.8|5054.8|5070.6|5050.6|0
1627040100000|2021-07-23 11:35:00|5073.1|5053.1|5074.1|5054.1|5074.1|5054.1|5072.9|5052.9|0
1627040400000|2021-07-23 11:40:00|5073.9|5053.9|5074.6|5054.6|5074.6|5054.6|5072.5|5052.5|0
1627040700000|2021-07-23 11:45:00|5074.9|5054.9|5074.2|5054.2|5075.4|5055.4|5073.2|5053.2|0
1627041000000|2021-07-23 11:50:00|5074.9|5054.9|5078.9|5058.9|5079|5059|5074.9|5054.9|0
1627041300000|2021-07-23 11:55:00|5078.7|5058.7|5077.4|5057.4|5078.9|5058.9|5077.2|5057.2|0
1627041600000|2021-07-23 12:00:00|5077.3|5057.3|5085.2|5065.2|5085.2|5065.2|5077.1|5057.1|0
1627041900000|2021-07-23 12:05:00|5085.4|5065.4|5088.2|5068.2|5088.2|5068.2|5085|5065|0
1627042200000|2021-07-23 12:10:00|5089.2|5069.2|5087.6|5067.6|5089.5|5069.5|5087.6|5067.6|0
1627042500000|2021-07-23 12:15:00|5087.7|5067.7|5087.6|5067.6|5088.9|5068.9|5087.1|5067.1|0
1627042800000|2021-07-23 12:20:00|5087.7|5067.7|5090.7|5070.7|5090.7|5070.7|5087.7|5067.7|0
1627043100000|2021-07-23 12:25:00|5090.8|5070.8|5089.1|5069.1|5091.6|5071.6|5089|5069|0
1627043400000|2021-07-23 12:30:00|5089.2|5069.2|5088.6|5068.6|5089.4|5069.4|5088|5068|0
1627043700000|2021-07-23 12:35:00|5088.3|5068.3|5087.4|5067.4|5089.1|5069.1|5087.4|5067.4|0
1627044000000|2021-07-23 12:40:00|5087.1|5067.1|5086.9|5066.9|5087.2|5067.2|5085.2|5065.2|0
1627044300000|2021-07-23 12:45:00|5086.8|5066.8|5087|5067|5088.9|5068.9|5086.8|5066.8|0
1627044600000|2021-07-23 12:50:00|5086.9|5066.9|5087.9|5067.9|5088.7|5068.7|5086.8|5066.8|0
1627044900000|2021-07-23 12:55:00|5088|5068|5088.8|5068.8|5090.2|5070.2|5088|5068|0
1627045200000|2021-07-23 13:00:00|5088.7|5068.7|5087.9|5067.9|5090.2|5070.2|5087.7|5067.7|0
1627045500000|2021-07-23 13:05:00|5087.8|5067.8|5088.8|5068.8|5089.6|5069.6|5087.7|5067.7|0
1627045800000|2021-07-23 13:10:00|5088.6|5068.6|5088.9|5068.9|5089.9|5069.9|5088.6|5068.6|0
1627046100000|2021-07-23 13:15:00|5088.8|5068.8|5089.2|5069.2|5089.9|5069.9|5088|5068|0
1627046400000|2021-07-23 13:20:00|5089.1|5069.1|5086.2|5066.2|5090.3|5070.3|5086.1|5066.1|0
1627046700000|2021-07-23 13:25:00|5086.5|5066.5|5084.9|5064.9|5087.2|5067.2|5084.9|5064.9|0
1627047000000|2021-07-23 13:30:00|5085|5065|5082.9|5062.9|5085|5065|5077.9|5057.9|0
1627047300000|2021-07-23 13:35:00|5082.8|5062.8|5080.1|5060.1|5084|5064|5078.5|5058.5|0
1627047600000|2021-07-23 13:40:00|5080.2|5060.2|5081.9|5061.9|5082.4|5062.4|5079.5|5059.5|0
1627047900000|2021-07-23 13:45:00|5082.2|5062.2|5081|5061|5084|5064|5079.9|5059.9|0
1627048200000|2021-07-23 13:50:00|5080.9|5060.9|5070.8|5050.8|5081.2|5061.2|5070.8|5050.8|0
1627048500000|2021-07-23 13:55:00|5070.9|5050.9|5069.1|5049.1|5072.3|5052.3|5068.6|5048.6|0
1627048800000|2021-07-23 14:00:00|5069.2|5049.2|5073.7|5053.7|5074.8|5054.8|5069.2|5049.2|0
1627049100000|2021-07-23 14:05:00|5073.9|5053.9|5077.1|5057.1|5077.2|5057.2|5073.8|5053.8|0
1627049400000|2021-07-23 14:10:00|5077.7|5057.7|5074.9|5054.9|5078.9|5058.9|5074.3|5054.3|0
1627049700000|2021-07-23 14:15:00|5075|5055|5076.3|5056.3|5077.5|5057.5|5074.5|5054.5|0
1627050000000|2021-07-23 14:20:00|5076.1|5056.1|5076.7|5056.7|5079.3|5059.3|5074.3|5054.3|0
1627050300000|2021-07-23 14:25:00|5077|5057|5080.3|5060.3|5080.3|5060.3|5076.8|5056.8|0
1627050600000|2021-07-23 14:30:00|5080.9|5060.9|5080.1|5060.1|5080.9|5060.9|5079.1|5059.1|0
1627050900000|2021-07-23 14:35:00|5080|5060|5079.8|5059.8|5082.4|5062.4|5079.8|5059.8|0
1627051200000|2021-07-23 14:40:00|5079.7|5059.7|5079.7|5059.7|5081.4|5061.4|5079.2|5059.2|0
1627051500000|2021-07-23 14:45:00|5079.8|5059.8|5077.2|5057.2|5079.8|5059.8|5075.9|5055.9|0
1627051800000|2021-07-23 14:50:00|5077.3|5057.3|5078.1|5058.1|5080|5060|5077.2|5057.2|0
1627052100000|2021-07-23 14:55:00|5078|5058|5078.3|5058.3|5078.7|5058.7|5076.6|5056.6|0
1627052400000|2021-07-23 15:00:00|5078|5058|5081.6|5061.6|5081.6|5061.6|5077.9|5057.9|0
1627052700000|2021-07-23 15:05:00|5081.4|5061.4|5083.9|5063.9|5084.4|5064.4|5081.4|5061.4|0
1627053000000|2021-07-23 15:10:00|5083.6|5063.6|5084.6|5064.6|5084.6|5064.6|5081.9|5061.9|0
1627053300000|2021-07-23 15:15:00|5084.7|5064.7|5079.4|5059.4|5085.2|5065.2|5079.4|5059.4|0
1627053600000|2021-07-23 15:20:00|5079.2|5059.2|5078.2|5058.2|5081.1|5061.1|5077.6|5057.6|0
1627053900000|2021-07-23 15:25:00|5078.3|5058.3|5081.8|5061.8|5081.8|5061.8|5076.9|5056.9|0
1627054200000|2021-07-23 15:30:00|5096.9|5046.9|5095|5045|5099.9|5049.9|5095|5045|0
1627054500000|2021-07-23 15:35:00|5095.2|5045.2|5097.4|5047.4|5098.6|5048.6|5093.9|5043.9|0
1627054800000|2021-07-23 15:40:00|5097.6|5047.6|5096.1|5046.1|5098|5048|5096.1|5046.1|0
1627055100000|2021-07-23 15:45:00|5095.9|5045.9|5097.4|5047.4|5098|5048|5095.5|5045.5|0
1627055400000|2021-07-23 15:50:00|5098|5048|5095.5|5045.5|5098.6|5048.6|5095.5|5045.5|0
1627055700000|2021-07-23 15:55:00|5095.3|5045.3|5093.6|5043.6|5096.2|5046.2|5093.6|5043.6|0
1627056000000|2021-07-23 16:00:00|5093.7|5043.7|5094.9|5044.9|5095.5|5045.5|5093.7|5043.7|0
1627056300000|2021-07-23 16:05:00|5094.8|5044.8|5094.2|5044.2|5094.9|5044.9|5093.1|5043.1|0
1627056600000|2021-07-23 16:10:00|5094.3|5044.3|5096.7|5046.7|5097.4|5047.4|5093.7|5043.7|0
1627056900000|2021-07-23 16:15:00|5096.8|5046.8|5097.3|5047.3|5098|5048|5096.7|5046.7|0
1627057200000|2021-07-23 16:20:00|5097.4|5047.4|5098.5|5048.5|5098.6|5048.6|5097.3|5047.3|0
1627057500000|2021-07-23 16:25:00|5098.6|5048.6|5097.3|5047.3|5099.2|5049.2|5096.1|5046.1|0
1627057800000|2021-07-23 16:30:00|5097.5|5047.5|5097.3|5047.3|5098.5|5048.5|5096.7|5046.7|0
1627058100000|2021-07-23 16:35:00|5097.1|5047.1|5098.5|5048.5|5098.5|5048.5|5096.7|5046.7|0
1627058400000|2021-07-23 16:40:00|5098.3|5048.3|5098|5048|5098.5|5048.5|5096.8|5046.8|0
1627058700000|2021-07-23 16:45:00|5098.2|5048.2|5098|5048|5098.6|5048.6|5098|5048|0
1627059000000|2021-07-23 16:50:00|5097.9|5047.9|5096.2|5046.2|5098|5048|5096.2|5046.2|0
1627059300000|2021-07-23 16:55:00|5096.3|5046.3|5097.5|5047.5|5097.5|5047.5|5096.2|5046.2|0
1627059600000|2021-07-23 17:00:00|5097.6|5047.6|5097.6|5047.6|5097.6|5047.6|5096.9|5046.9|0
1627059900000|2021-07-23 17:05:00|5097.8|5047.8|5098.9|5048.9|5099.5|5049.5|5097.6|5047.6|0
1627060200000|2021-07-23 17:10:00|5099.1|5049.1|5101.3|5051.3|5101.3|5051.3|5098.9|5048.9|0
1627060500000|2021-07-23 17:15:00|5101.1|5051.1|5102.5|5052.5|5102.5|5052.5|5100.7|5050.7|0
1627060800000|2021-07-23 17:20:00|5102.3|5052.3|5103.1|5053.1|5103.1|5053.1|5101.8|5051.8|0
1627061100000|2021-07-23 17:25:00|5103|5053|5102.4|5052.4|5104|5054|5101.9|5051.9|0
1627061400000|2021-07-23 17:30:00|5102.5|5052.5|5102.4|5052.4|5103|5053|5101.8|5051.8|0
1627061700000|2021-07-23 17:35:00|5102.6|5052.6|5101.8|5051.8|5103|5053|5101.2|5051.2|0
1627062000000|2021-07-23 17:40:00|5101.6|5051.6|5101.9|5051.9|5101.9|5051.9|5100.6|5050.6|0
1627062300000|2021-07-23 17:45:00|5102.1|5052.1|5102.5|5052.5|5102.5|5052.5|5101.3|5051.3|0
1627062600000|2021-07-23 17:50:00|5102.6|5052.6|5101.9|5051.9|5102.6|5052.6|5101.2|5051.2|0
1627062900000|2021-07-23 17:55:00|5102.1|5052.1|5102.4|5052.4|5102.5|5052.5|5101.9|5051.9|0
1627063200000|2021-07-23 18:00:00|5102.2|5052.2|5099.4|5049.4|5102.2|5052.2|5098.2|5048.2|0
1627063500000|2021-07-23 18:05:00|5099.5|5049.5|5101.3|5051.3|5101.3|5051.3|5098.8|5048.8|0
1627063800000|2021-07-23 18:10:00|5101|5051|5100.1|5050.1|5102.6|5052.6|5100.1|5050.1|0
1627064100000|2021-07-23 18:15:00|5099.9|5049.9|5097.8|5047.8|5100.1|5050.1|5097.8|5047.8|0
1627064400000|2021-07-23 18:20:00|5097.9|5047.9|5097.8|5047.8|5098.4|5048.4|5097.1|5047.1|0
1627064700000|2021-07-23 18:25:00|5097.7|5047.7|5097.2|5047.2|5097.8|5047.8|5096.5|5046.5|0
1627065000000|2021-07-23 18:30:00|5096.6|5046.6|5094.2|5044.2|5097.7|5047.7|5094.2|5044.2|0
1627065300000|2021-07-23 18:35:00|5093.6|5043.6|5095.5|5045.5|5096.1|5046.1|5093|5043|0
1627065600000|2021-07-23 18:40:00|5095.3|5045.3|5095.7|5045.7|5096|5046|5094.2|5044.2|0
1627065900000|2021-07-23 18:45:00|5095.6|5045.6|5094.8|5044.8|5095.6|5045.6|5094.2|5044.2|0
1627066200000|2021-07-23 18:50:00|5095.1|5045.1|5094.2|5044.2|5095.4|5045.4|5093.6|5043.6|0
1627066500000|2021-07-23 18:55:00|5094|5044|5093.7|5043.7|5094.2|5044.2|5093.1|5043.1|0
1627066800000|2021-07-23 19:00:00|5093.5|5043.5|5091.8|5041.8|5093.5|5043.5|5091.2|5041.2|0
1627067100000|2021-07-23 19:05:00|5091.6|5041.6|5091.8|5041.8|5091.9|5041.9|5090|5040|0
1627067400000|2021-07-23 19:10:00|5092.4|5042.4|5089.9|5039.9|5092.4|5042.4|5089.9|5039.9|0
1627067700000|2021-07-23 19:15:00|5089.8|5039.8|5091.2|5041.2|5091.2|5041.2|5089.3|5039.3|0
1627068000000|2021-07-23 19:20:00|5091|5041|5091.1|5041.1|5091.2|5041.2|5089.9|5039.9|0
1627068300000|2021-07-23 19:25:00|5090.9|5040.9|5091.3|5041.3|5091.3|5041.3|5089.9|5039.9|0
1627068600000|2021-07-23 19:30:00|5091.9|5041.9|5093.2|5043.2|5093.2|5043.2|5091.9|5041.9|0
1627068900000|2021-07-23 19:35:00|5093.4|5043.4|5095.7|5045.7|5095.7|5045.7|5093.4|5043.4|0
1627069200000|2021-07-23 19:40:00|5095.4|5045.4|5093.9|5043.9|5095.7|5045.7|5093.3|5043.3|0
1627069500000|2021-07-23 19:45:00|5094.1|5044.1|5093.9|5043.9|5094.5|5044.5|5092.1|5042.1|0
1627069800000|2021-07-23 19:50:00|5094|5044|5092.1|5042.1|5094.6|5044.6|5092.1|5042.1|0
1627070100000|2021-07-23 19:55:00|5091.9|5041.9|5090.3|5040.3|5092.1|5042.1|5089.6|5039.6|0
1627070400000|2021-07-23 20:00:00|5090.2|5040.2|5087.6|5037.6|5090.2|5040.2|5086.8|5036.8|0
1627070700000|2021-07-23 20:05:00|5087.3|5037.3|5088.1|5038.1|5089.7|5039.7|5087.3|5037.3|0
1627071000000|2021-07-23 20:10:00|5087.8|5037.8|5087.6|5037.6|5089.4|5039.4|5087.1|5037.1|0
1627071300000|2021-07-23 20:15:00|5087.7|5037.7|5087.6|5037.6|5087.8|5037.8|5087.1|5037.1|0
1627071600000|2021-07-23 20:20:00|5087.8|5037.8|5088.3|5038.3|5088.3|5038.3|5087.3|5037.3|0
1627071900000|2021-07-23 20:25:00|5088.4|5038.4|5087.6|5037.6|5089.2|5039.2|5087.6|5037.6|0
1627072200000|2021-07-23 20:30:00|5087.7|5037.7|5087.3|5037.3|5088.3|5038.3|5087.3|5037.3|0
1627072500000|2021-07-23 20:35:00|5087.4|5037.4|5087.6|5037.6|5087.6|5037.6|5087.3|5037.3|0
1627072800000|2021-07-23 20:40:00|5087.5|5037.5|5086.8|5036.8|5087.5|5037.5|5086.8|5036.8|0
1627073100000|2021-07-23 20:45:00|5086.7|5036.7|5084.8|5034.8|5086.7|5036.7|5084.8|5034.8|0
1627073400000|2021-07-23 20:50:00|5084.7|5034.7|5086.1|5036.1|5086.1|5036.1|5084.5|5034.5|0
1627073700000|2021-07-23 20:55:00|5085.9|5035.9|5085.5|5035.5|5086.6|5036.6|5084.8|5034.8|0
1627250400000|2021-07-25 22:00:00|5088.6|5038.6|5086.8|5036.8|5088.6|5038.6|5086.8|5036.8|0
1627250700000|2021-07-25 22:05:00|5086.9|5036.9|5088.6|5038.6|5090.5|5040.5|5086.9|5036.9|0
1627251000000|2021-07-25 22:10:00|5088.7|5038.7|5089.9|5039.9|5090.2|5040.2|5088.6|5038.6|0
1627251300000|2021-07-25 22:15:00|5090|5040|5089.6|5039.6|5090|5040|5088.9|5038.9|0
1627251600000|2021-07-25 22:20:00|5089.5|5039.5|5089.6|5039.6|5090.4|5040.4|5089.4|5039.4|0
1627251900000|2021-07-25 22:25:00|5089.5|5039.5|5089.4|5039.4|5089.9|5039.9|5089.4|5039.4|0
1627252200000|2021-07-25 22:30:00|5089.1|5039.1|5088.9|5038.9|5089.3|5039.3|5088.8|5038.8|0
1627252500000|2021-07-25 22:35:00|5088.8|5038.8|5088.9|5038.9|5089.1|5039.1|5088.6|5038.6|0
1627252800000|2021-07-25 22:40:00|5089|5039|5091|5041|5091|5041|5088.9|5038.9|0
1627253100000|2021-07-25 22:45:00|5090.9|5040.9|5090.7|5040.7|5091|5041|5090.2|5040.2|0
1627253400000|2021-07-25 22:50:00|5090.8|5040.8|5090.7|5040.7|5091|5041|5090.2|5040.2|0
1627253700000|2021-07-25 22:55:00|5090.5|5040.5|5090.2|5040.2|5090.5|5040.5|5089.9|5039.9|0
1627254000000|2021-07-25 23:00:00|5090.3|5040.3|5090.2|5040.2|5090.5|5040.5|5089.9|5039.9|0
1627254300000|2021-07-25 23:05:00|5090.3|5040.3|5090.6|5040.6|5091|5041|5090.2|5040.2|0
1627254600000|2021-07-25 23:10:00|5090.5|5040.5|5090.5|5040.5|5090.7|5040.7|5089.9|5039.9|0
1627254900000|2021-07-25 23:15:00|5090.7|5040.7|5091.2|5041.2|5091.6|5041.6|5090.5|5040.5|0
1627255200000|2021-07-25 23:20:00|5091.1|5041.1|5091|5041|5092.1|5042.1|5090.7|5040.7|0
1627255500000|2021-07-25 23:25:00|5091.2|5041.2|5092|5042|5092|5042|5091|5041|0
1627255800000|2021-07-25 23:30:00|5091.9|5041.9|5091|5041|5092|5042|5090.7|5040.7|0
1627256100000|2021-07-25 23:35:00|5090.9|5040.9|5091.6|5041.6|5092|5042|5090.9|5040.9|0
1627256400000|2021-07-25 23:40:00|5091.5|5041.5|5089.6|5039.6|5091.7|5041.7|5089.6|5039.6|0
1627256700000|2021-07-25 23:45:00|5089.7|5039.7|5088.2|5038.2|5089.9|5039.9|5088.2|5038.2|0
1627257000000|2021-07-25 23:50:00|5088.3|5038.3|5089.4|5039.4|5090.2|5040.2|5088.2|5038.2|0
1627257300000|2021-07-25 23:55:00|5089.5|5039.5|5089.4|5039.4|5090.7|5040.7|5089.4|5039.4|0
1627257600000|2021-07-26 00:00:00|5089.2|5039.2|5086.8|5036.8|5090.2|5040.2|5085.8|5035.8|0
1627257900000|2021-07-26 00:05:00|5086.7|5036.7|5086.1|5036.1|5086.8|5036.8|5085.3|5035.3|0
1627258200000|2021-07-26 00:10:00|5086.2|5036.2|5086.6|5036.6|5087|5037|5085.9|5035.9|0
1627258500000|2021-07-26 00:15:00|5086.7|5036.7|5078.2|5028.2|5087|5037|5075.9|5025.9|0
1627258800000|2021-07-26 00:20:00|5078.1|5028.1|5075.5|5025.5|5078.2|5028.2|5074|5024|0
1627259100000|2021-07-26 00:25:00|5075.6|5025.6|5074|5024|5077.6|5027.6|5074|5024|0
1627259400000|2021-07-26 00:30:00|5074.1|5024.1|5075.8|5025.8|5077|5027|5074.1|5024.1|0
1627259700000|2021-07-26 00:35:00|5075.9|5025.9|5076|5026|5077.6|5027.6|5074.3|5024.3|0
1627260000000|2021-07-26 00:40:00|5076.2|5026.2|5077.5|5027.5|5077.5|5027.5|5073.4|5023.4|0
1627260300000|2021-07-26 00:45:00|5076.9|5026.9|5077.5|5027.5|5077.7|5027.7|5073.8|5023.8|0
1627260600000|2021-07-26 00:50:00|5077.7|5027.7|5079.5|5029.5|5079.8|5029.8|5077.5|5027.5|0
1627260900000|2021-07-26 00:55:00|5079.6|5029.6|5078.9|5028.9|5081|5031|5078.3|5028.3|0
1627261200000|2021-07-26 01:00:00|5079|5029|5076.5|5026.5|5079.8|5029.8|5076.5|5026.5|0
1627261500000|2021-07-26 01:05:00|5076.4|5026.4|5074.5|5024.5|5076.9|5026.9|5072.9|5022.9|0
1627261800000|2021-07-26 01:10:00|5074.4|5024.4|5070.4|5020.4|5074.4|5024.4|5070.2|5020.2|0
1627262100000|2021-07-26 01:15:00|5070.7|5020.7|5076.7|5026.7|5077.3|5027.3|5070.2|5020.2|0
1627262400000|2021-07-26 01:20:00|5077|5027|5077.6|5027.6|5078.6|5028.6|5076.1|5026.1|0
1627262700000|2021-07-26 01:25:00|5078|5028|5078.2|5028.2|5078.6|5028.6|5077.3|5027.3|0
1627263000000|2021-07-26 01:30:00|5078.4|5028.4|5079.8|5029.8|5080|5030|5075.6|5025.6|0
1627263300000|2021-07-26 01:35:00|5079.5|5029.5|5076.7|5026.7|5080.6|5030.6|5074.4|5024.4|0
1627263600000|2021-07-26 01:40:00|5076.8|5026.8|5079.1|5029.1|5080.3|5030.3|5076.7|5026.7|0
1627263900000|2021-07-26 01:45:00|5079.2|5029.2|5080.9|5030.9|5080.9|5030.9|5079.1|5029.1|0
1627264200000|2021-07-26 01:50:00|5080.8|5030.8|5080.3|5030.3|5082.7|5032.7|5080.3|5030.3|0
1627264500000|2021-07-26 01:55:00|5080.2|5030.2|5077.3|5027.3|5081.6|5031.6|5077.3|5027.3|0
1627264800000|2021-07-26 02:00:00|5077.9|5027.9|5078.5|5028.5|5079.1|5029.1|5076.7|5026.7|0
1627265100000|2021-07-26 02:05:00|5078.6|5028.6|5077.4|5027.4|5079.7|5029.7|5076.8|5026.8|0
1627265400000|2021-07-26 02:10:00|5076.8|5026.8|5073.7|5023.7|5077.1|5027.1|5073.1|5023.1|0
1627265700000|2021-07-26 02:15:00|5073.6|5023.6|5072.6|5022.6|5073.7|5023.7|5072.5|5022.5|0
1627266000000|2021-07-26 02:20:00|5072.8|5022.8|5074.3|5024.3|5074.3|5024.3|5072.5|5022.5|0
1627266300000|2021-07-26 02:25:00|5074.4|5024.4|5075|5025|5076.2|5026.2|5074.3|5024.3|0
1627266600000|2021-07-26 02:30:00|5074.7|5024.7|5072.5|5022.5|5074.7|5024.7|5072.5|5022.5|0
1627266900000|2021-07-26 02:35:00|5072.6|5022.6|5072.6|5022.6|5074|5024|5072|5022|0
1627267200000|2021-07-26 02:40:00|5072.8|5022.8|5071.7|5021.7|5073.5|5023.5|5071.4|5021.4|0
1627267500000|2021-07-26 02:45:00|5071.5|5021.5|5071.4|5021.4|5072|5022|5070.8|5020.8|0
1627267800000|2021-07-26 02:50:00|5072|5022|5069|5019|5072|5022|5069|5019|0
1627268100000|2021-07-26 02:55:00|5068.4|5018.4|5069.6|5019.6|5070.2|5020.2|5068.4|5018.4|0
1627268400000|2021-07-26 03:00:00|5069.8|5019.8|5070.2|5020.2|5070.8|5020.8|5068.7|5018.7|0
1627268700000|2021-07-26 03:05:00|5070.3|5020.3|5067.9|5017.9|5070.5|5020.5|5067.3|5017.3|0
1627269000000|2021-07-26 03:10:00|5067.7|5017.7|5067|5017|5068.5|5018.5|5066.7|5016.7|0
1627269300000|2021-07-26 03:15:00|5067.3|5017.3|5068.5|5018.5|5068.8|5018.8|5066.7|5016.7|0
1627269600000|2021-07-26 03:20:00|5068.4|5018.4|5069.4|5019.4|5069.7|5019.7|5067.9|5017.9|0
1627269900000|2021-07-26 03:25:00|5069.5|5019.5|5070|5020|5070.6|5020.6|5069.1|5019.1|0
1627270200000|2021-07-26 03:30:00|5070.1|5020.1|5071.5|5021.5|5071.5|5021.5|5068.5|5018.5|0
1627270500000|2021-07-26 03:35:00|5071.4|5021.4|5069.4|5019.4|5071.5|5021.5|5068.8|5018.8|0
1627270800000|2021-07-26 03:40:00|5069.5|5019.5|5068.2|5018.2|5069.7|5019.7|5067.9|5017.9|0
1627271100000|2021-07-26 03:45:00|5068.1|5018.1|5067.4|5017.4|5069.4|5019.4|5067.4|5017.4|0
1627271400000|2021-07-26 03:50:00|5067.6|5017.6|5066.2|5016.2|5068.2|5018.2|5065.5|5015.5|0
1627271700000|2021-07-26 03:55:00|5066.4|5016.4|5068|5018|5068.2|5018.2|5065.8|5015.8|0
1627272000000|2021-07-26 04:00:00|5068.3|5018.3|5068.6|5018.6|5068.8|5018.8|5068|5018|0
1627272300000|2021-07-26 04:05:00|5068.4|5018.4|5069.2|5019.2|5069.2|5019.2|5068|5018|0
1627272600000|2021-07-26 04:10:00|5069.8|5019.8|5069.8|5019.8|5069.8|5019.8|5069.2|5019.2|0
1627272900000|2021-07-26 04:15:00|5069.5|5019.5|5068|5018|5069.5|5019.5|5068|5018|0
1627273200000|2021-07-26 04:20:00|5068.4|5018.4|5069.8|5019.8|5070.1|5020.1|5068.4|5018.4|0
1627273500000|2021-07-26 04:25:00|5069.7|5019.7|5068.9|5018.9|5069.8|5019.8|5068.9|5018.9|0
1627273800000|2021-07-26 04:30:00|5069|5019|5068.6|5018.6|5069.8|5019.8|5068.6|5018.6|0
1627274100000|2021-07-26 04:35:00|5068.8|5018.8|5068.9|5018.9|5069.8|5019.8|5068.6|5018.6|0
1627274400000|2021-07-26 04:40:00|5069|5019|5069.2|5019.2|5069.8|5019.8|5068.6|5018.6|0
1627274700000|2021-07-26 04:45:00|5069.1|5019.1|5069.2|5019.2|5069.2|5019.2|5068|5018|0
1627275000000|2021-07-26 04:50:00|5068.9|5018.9|5068.6|5018.6|5069.2|5019.2|5068|5018|0
1627275300000|2021-07-26 04:55:00|5068.7|5018.7|5069.2|5019.2|5069.2|5019.2|5068|5018|0
1627275600000|2021-07-26 05:00:00|5068.6|5018.6|5069.2|5019.2|5070.1|5020.1|5068.6|5018.6|0
1627275900000|2021-07-26 05:05:00|5068.6|5018.6|5068|5018|5069.2|5019.2|5067.4|5017.4|0
1627276200000|2021-07-26 05:10:00|5067.9|5017.9|5068.5|5018.5|5068.5|5018.5|5066.7|5016.7|0
1627276500000|2021-07-26 05:15:00|5068.7|5018.7|5069.4|5019.4|5069.7|5019.7|5068.5|5018.5|0
1627276800000|2021-07-26 05:20:00|5069.3|5019.3|5069.1|5019.1|5069.3|5019.3|5067.9|5017.9|0
1627277100000|2021-07-26 05:25:00|5069|5019|5065|5015|5069.4|5019.4|5065|5015|0
1627277400000|2021-07-26 05:30:00|5064.7|5014.7|5064.4|5014.4|5065|5015|5063.2|5013.2|0
1627277700000|2021-07-26 05:35:00|5064.5|5014.5|5063.2|5013.2|5064.7|5014.7|5062.6|5012.6|0
1627278000000|2021-07-26 05:40:00|5063.3|5013.3|5065.5|5015.5|5065.5|5015.5|5063.2|5013.2|0
1627278300000|2021-07-26 05:45:00|5065.4|5015.4|5065.6|5015.6|5066.8|5016.8|5064.9|5014.9|0
1627278600000|2021-07-26 05:50:00|5065.7|5015.7|5067.9|5017.9|5068|5018|5065.2|5015.2|0
1627278900000|2021-07-26 05:55:00|5068|5018|5068.5|5018.5|5068.6|5018.6|5067.4|5017.4|0
1627279200000|2021-07-26 06:00:00|5068.3|5018.3|5072.1|5022.1|5072.7|5022.7|5066.1|5016.1|0
1627279500000|2021-07-26 06:05:00|5072|5022|5069.6|5019.6|5072.7|5022.7|5068.4|5018.4|0
1627279800000|2021-07-26 06:10:00|5069|5019|5072|5022|5072.7|5022.7|5067.3|5017.3|0
1627280100000|2021-07-26 06:15:00|5072.1|5022.1|5070.8|5020.8|5072.1|5022.1|5069.1|5019.1|0
1627280400000|2021-07-26 06:20:00|5070.6|5020.6|5069.7|5019.7|5072.1|5022.1|5069.1|5019.1|0
1627280700000|2021-07-26 06:25:00|5069.6|5019.6|5070.3|5020.3|5070.9|5020.9|5067.9|5017.9|0
1627281000000|2021-07-26 06:30:00|5070.5|5020.5|5068.6|5018.6|5070.9|5020.9|5068.6|5018.6|0
1627281300000|2021-07-26 06:35:00|5068.4|5018.4|5069.5|5019.5|5069.8|5019.8|5065.6|5015.6|0
1627281600000|2021-07-26 06:40:00|5069.3|5019.3|5067.4|5017.4|5069.8|5019.8|5067.1|5017.1|0
1627281900000|2021-07-26 06:45:00|5066.8|5016.8|5065.5|5015.5|5067.4|5017.4|5064.4|5014.4|0
1627282200000|2021-07-26 06:50:00|5065.6|5015.6|5070.3|5020.3|5071.4|5021.4|5065.5|5015.5|0
1627282500000|2021-07-26 06:55:00|5070.1|5020.1|5070.9|5020.9|5071.5|5021.5|5066.1|5016.1|0
1627282800000|2021-07-26 07:00:00|5070.7|5020.7|5070.1|5020.1|5073.4|5023.4|5062|5012|0
1627283100000|2021-07-26 07:05:00|5070|5020|5063.8|5043.8|5073.9|5044.7|5050|5018|0
1627283400000|2021-07-26 07:10:00|5064.4|5044.4|5067|5047|5069.5|5049.5|5061.3|5041.3|0
1627283700000|2021-07-26 07:15:00|5066.8|5046.8|5065.4|5045.4|5066.8|5046.8|5061.6|5041.6|0
1627284000000|2021-07-26 07:20:00|5065.3|5045.3|5052.3|5032.3|5065.8|5045.8|5052.3|5032.3|0
1627284300000|2021-07-26 07:25:00|5051.9|5031.9|5053.6|5033.6|5057.6|5037.6|5051|5031|0
1627284600000|2021-07-26 07:30:00|5053.5|5033.5|5051.9|5031.9|5053.5|5033.5|5049.6|5029.6|0
1627284900000|2021-07-26 07:35:00|5052.2|5032.2|5059.7|5039.7|5060.2|5040.2|5052.2|5032.2|0
1627285200000|2021-07-26 07:40:00|5059.8|5039.8|5057.3|5037.3|5060.3|5040.3|5056.8|5036.8|0
1627285500000|2021-07-26 07:45:00|5055.8|5035.8|5058.8|5038.8|5058.8|5038.8|5052.9|5032.9|0
1627285800000|2021-07-26 07:50:00|5059.1|5039.1|5063.9|5043.9|5064|5044|5058.8|5038.8|0
1627286100000|2021-07-26 07:55:00|5064|5044|5064.9|5044.9|5065.5|5045.5|5063.7|5043.7|0
1627286400000|2021-07-26 08:00:00|5065|5045|5053.8|5033.8|5065|5045|5053.8|5033.8|0
1627286700000|2021-07-26 08:05:00|5054|5034|5051.1|5031.1|5054.6|5034.6|5049.6|5029.6|0
1627287000000|2021-07-26 08:10:00|5051|5031|5055.4|5035.4|5055.4|5035.4|5049.9|5029.9|0
1627287300000|2021-07-26 08:15:00|5055.2|5035.2|5056|5036|5057.5|5037.5|5054.2|5034.2|0
1627287600000|2021-07-26 08:20:00|5055.9|5035.9|5061.4|5041.4|5061.8|5041.8|5055.5|5035.5|0
1627287900000|2021-07-26 08:25:00|5061.5|5041.5|5065.4|5045.4|5065.4|5045.4|5060.8|5040.8|0
1627288200000|2021-07-26 08:30:00|5065.5|5045.5|5067.8|5047.8|5068.1|5048.1|5065.3|5045.3|0
1627288500000|2021-07-26 08:35:00|5067.9|5047.9|5074.3|5054.3|5074.4|5054.4|5066.5|5046.5|0
1627288800000|2021-07-26 08:40:00|5074.2|5054.2|5071.2|5051.2|5075|5055|5071.2|5051.2|0
1627289100000|2021-07-26 08:45:00|5071.4|5051.4|5071.7|5051.7|5073.8|5053.8|5071.1|5051.1|0
1627289400000|2021-07-26 08:50:00|5071.6|5051.6|5073.7|5053.7|5074.6|5054.6|5070.6|5050.6|0
1627289700000|2021-07-26 08:55:00|5073.6|5053.6|5074.7|5054.7|5074.7|5054.7|5073.2|5053.2|0
1627290000000|2021-07-26 09:00:00|5074.8|5054.8|5076.1|5056.1|5076.9|5056.9|5074.7|5054.7|0
1627290300000|2021-07-26 09:05:00|5076.2|5056.2|5082.4|5062.4|5083.5|5063.5|5076.2|5056.2|0
1627290600000|2021-07-26 09:10:00|5082.3|5062.3|5079.5|5059.5|5082.3|5062.3|5078.6|5058.6|0
1627290900000|2021-07-26 09:15:00|5079.3|5059.3|5082.3|5062.3|5083.1|5063.1|5077.8|5057.8|0
1627291200000|2021-07-26 09:20:00|5082.5|5062.5|5083.9|5063.9|5084.2|5064.2|5081.5|5061.5|0
1627291500000|2021-07-26 09:25:00|5084|5064|5085.9|5065.9|5088.2|5068.2|5084|5064|0
1627291800000|2021-07-26 09:30:00|5086.2|5066.2|5086.9|5066.9|5089.6|5069.6|5085.8|5065.8|0
1627292100000|2021-07-26 09:35:00|5087|5067|5084.6|5064.6|5087|5067|5084|5064|0
1627292400000|2021-07-26 09:40:00|5084.8|5064.8|5087.8|5067.8|5088.3|5068.3|5084.5|5064.5|0
1627292700000|2021-07-26 09:45:00|5087.7|5067.7|5090.5|5070.5|5091.4|5071.4|5087.7|5067.7|0
1627293000000|2021-07-26 09:50:00|5090.2|5070.2|5092.6|5072.6|5092.9|5072.9|5089.2|5069.2|0
1627293300000|2021-07-26 09:55:00|5092.3|5072.3|5089.1|5069.1|5092.5|5072.5|5089.1|5069.1|0
1627293600000|2021-07-26 10:00:00|5089.2|5069.2|5093.8|5073.8|5093.8|5073.8|5089.2|5069.2|0
1627293900000|2021-07-26 10:05:00|5094|5074|5095.3|5075.3|5098.3|5078.3|5094|5074|0
1627294200000|2021-07-26 10:10:00|5095.2|5075.2|5098.1|5078.1|5098.1|5078.1|5094.6|5074.6|0
1627294500000|2021-07-26 10:15:00|5098.3|5078.3|5094.1|5074.1|5098.3|5078.3|5094|5074|0
1627294800000|2021-07-26 10:20:00|5093.5|5073.5|5099.2|5079.2|5099.3|5079.3|5093|5073|0
1627295100000|2021-07-26 10:25:00|5099.5|5079.5|5098.1|5078.1|5100|5080|5098.1|5078.1|0
1627295400000|2021-07-26 10:30:00|5098.4|5078.4|5095.8|5075.8|5099.1|5079.1|5094.7|5074.7|0
1627295700000|2021-07-26 10:35:00|5095.9|5075.9|5094.5|5074.5|5096.7|5076.7|5094.5|5074.5|0
1627296000000|2021-07-26 10:40:00|5094.4|5074.4|5091.4|5071.4|5094.4|5074.4|5091.3|5071.3|0
1627296300000|2021-07-26 10:45:00|5091.1|5071.1|5094.8|5074.8|5094.8|5074.8|5089.3|5069.3|0
1627296600000|2021-07-26 10:50:00|5094.9|5074.9|5094.9|5074.9|5098|5078|5093.7|5073.7|0
1627296900000|2021-07-26 10:55:00|5095.2|5075.2|5096.2|5076.2|5096.2|5076.2|5094.6|5074.6|0
1627297200000|2021-07-26 11:00:00|5096.3|5076.3|5099.3|5079.3|5099.3|5079.3|5096.3|5076.3|0
1627297500000|2021-07-26 11:05:00|5099.1|5079.1|5098.7|5078.7|5103|5083|5098.6|5078.6|0
1627297800000|2021-07-26 11:10:00|5098.6|5078.6|5098.1|5078.1|5098.6|5078.6|5097.8|5077.8|0
1627298100000|2021-07-26 11:15:00|5098.2|5078.2|5096.9|5076.9|5099.6|5079.6|5096.7|5076.7|0
1627298400000|2021-07-26 11:20:00|5097.3|5077.3|5097.7|5077.7|5097.8|5077.8|5095.6|5075.6|0
1627298700000|2021-07-26 11:25:00|5098|5078|5096.4|5076.4|5098.5|5078.5|5096.4|5076.4|0
1627299000000|2021-07-26 11:30:00|5096.8|5076.8|5098.7|5078.7|5098.9|5078.9|5096.7|5076.7|0
1627299300000|2021-07-26 11:35:00|5098.9|5078.9|5101.6|5081.6|5102.4|5082.4|5098.8|5078.8|0
1627299600000|2021-07-26 11:40:00|5101.8|5081.8|5099.2|5079.2|5102.2|5082.2|5099.2|5079.2|0
1627299900000|2021-07-26 11:45:00|5099.1|5079.1|5098.7|5078.7|5099.4|5079.4|5098.5|5078.5|0
1627300200000|2021-07-26 11:50:00|5098.6|5078.6|5101.6|5081.6|5102.1|5082.1|5098.5|5078.5|0
1627300500000|2021-07-26 11:55:00|5101.5|5081.5|5101.3|5081.3|5102.5|5082.5|5100.9|5080.9|0
1627300800000|2021-07-26 12:00:00|5101|5081|5097.6|5077.6|5101|5081|5096.1|5076.1|0
1627301100000|2021-07-26 12:05:00|5098|5078|5098.5|5078.5|5102.1|5082.1|5098|5078|0
1627301400000|2021-07-26 12:10:00|5098.9|5078.9|5099.5|5079.5|5101|5081|5098.7|5078.7|0
1627301700000|2021-07-26 12:15:00|5099.4|5079.4|5104.3|5084.3|5104.4|5084.4|5099.4|5079.4|0
1627302000000|2021-07-26 12:20:00|5104.4|5084.4|5105.8|5085.8|5106.2|5086.2|5104.3|5084.3|0
1627302300000|2021-07-26 12:25:00|5105.2|5085.2|5103.6|5083.6|5107.2|5087.2|5103.2|5083.2|0
1627302600000|2021-07-26 12:30:00|5103.7|5083.7|5095.1|5075.1|5103.7|5083.7|5095|5075|0
1627302900000|2021-07-26 12:35:00|5095.5|5075.5|5095.1|5075.1|5095.5|5075.5|5092.6|5072.6|0
1627303200000|2021-07-26 12:40:00|5094.8|5074.8|5091.1|5071.1|5094.8|5074.8|5091.1|5071.1|0
1627303500000|2021-07-26 12:45:00|5091.4|5071.4|5092.5|5072.5|5093|5073|5091.4|5071.4|0
1627303800000|2021-07-26 12:50:00|5092.6|5072.6|5092.2|5072.2|5094.9|5074.9|5092.2|5072.2|0
1627304100000|2021-07-26 12:55:00|5092.3|5072.3|5092.2|5072.2|5093.5|5073.5|5091.9|5071.9|0
1627304400000|2021-07-26 13:00:00|5092.3|5072.3|5092.1|5072.1|5093.6|5073.6|5090.7|5070.7|0
1627304700000|2021-07-26 13:05:00|5092.2|5072.2|5091.7|5071.7|5093|5073|5091.5|5071.5|0
1627305000000|2021-07-26 13:10:00|5091.8|5071.8|5089.9|5069.9|5092|5072|5088.5|5068.5|0
1627305300000|2021-07-26 13:15:00|5090|5070|5095|5075|5095|5075|5090|5070|0
1627305600000|2021-07-26 13:20:00|5095.6|5075.6|5095.2|5075.2|5096.9|5076.9|5095.1|5075.1|0
1627305900000|2021-07-26 13:25:00|5094.9|5074.9|5096.7|5076.7|5097.4|5077.4|5094.4|5074.4|0
1627306200000|2021-07-26 13:30:00|5096.5|5076.5|5103.5|5083.5|5104.3|5084.3|5095.8|5075.8|0
1627306500000|2021-07-26 13:35:00|5103.3|5083.3|5104.1|5084.1|5104.8|5084.8|5100.1|5080.1|0
1627306800000|2021-07-26 13:40:00|5104.3|5084.3|5102.3|5082.3|5104.8|5084.8|5101.2|5081.2|0
1627307100000|2021-07-26 13:45:00|5102.2|5082.2|5109.4|5089.4|5110|5090|5102.2|5082.2|0
1627307400000|2021-07-26 13:50:00|5108.6|5088.6|5110.3|5090.3|5111.9|5091.9|5106.9|5086.9|0
1627307700000|2021-07-26 13:55:00|5110.4|5090.4|5112.9|5092.9|5115.9|5095.9|5110.3|5090.3|0
1627308000000|2021-07-26 14:00:00|5113.2|5093.2|5111.6|5091.6|5113.3|5093.3|5110|5090|0
1627308300000|2021-07-26 14:05:00|5112.1|5092.1|5117.5|5097.5|5118|5098|5112|5092|0
1627308600000|2021-07-26 14:10:00|5117.6|5097.6|5112.6|5092.6|5117.9|5097.9|5112.5|5092.5|0
1627308900000|2021-07-26 14:15:00|5112.4|5092.4|5109|5089|5112.4|5092.4|5107.6|5087.6|0
1627309200000|2021-07-26 14:20:00|5109.1|5089.1|5110.1|5090.1|5112.7|5092.7|5109.1|5089.1|0
1627309500000|2021-07-26 14:25:00|5110|5090|5105.2|5085.2|5110.2|5090.2|5103.9|5083.9|0
1627309800000|2021-07-26 14:30:00|5105.1|5085.1|5105|5085|5105.5|5085.5|5101.8|5081.8|0
1627310100000|2021-07-26 14:35:00|5105.1|5085.1|5106.5|5086.5|5107.1|5087.1|5104.4|5084.4|0
1627310400000|2021-07-26 14:40:00|5106.8|5086.8|5103.7|5083.7|5108.7|5088.7|5103|5083|0
1627310700000|2021-07-26 14:45:00|5104|5084|5107.6|5087.6|5107.8|5087.8|5103.3|5083.3|0
1627311000000|2021-07-26 14:50:00|5107.4|5087.4|5106.7|5086.7|5107.4|5087.4|5106|5086|0
1627311300000|2021-07-26 14:55:00|5106.8|5086.8|5103.2|5083.2|5107.3|5087.3|5103.2|5083.2|0
1627311600000|2021-07-26 15:00:00|5103.3|5083.3|5102.8|5082.8|5103.5|5083.5|5102|5082|0
1627311900000|2021-07-26 15:05:00|5102.5|5082.5|5104.6|5084.6|5105.1|5085.1|5102.2|5082.2|0
1627312200000|2021-07-26 15:10:00|5104.5|5084.5|5101.3|5081.3|5105.7|5085.7|5101.3|5081.3|0
1627312500000|2021-07-26 15:15:00|5101.4|5081.4|5105.4|5085.4|5105.8|5085.8|5100.7|5080.7|0
1627312800000|2021-07-26 15:20:00|5105.3|5085.3|5103.9|5083.9|5108.5|5088.5|5103.9|5083.9|0
1627313100000|2021-07-26 15:25:00|5103.5|5083.5|5106.7|5086.7|5106.7|5086.7|5103.3|5083.3|0
1627313400000|2021-07-26 15:30:00|5121.2|5071.2|5122.1|5072.1|5122.1|5072.1|5118|5068|0
1627313700000|2021-07-26 15:35:00|5122.3|5072.3|5125.1|5075.1|5125.7|5075.7|5122.1|5072.1|0
1627314000000|2021-07-26 15:40:00|5125.2|5075.2|5124.4|5074.4|5126.3|5076.3|5124.4|5074.4|0
1627314300000|2021-07-26 15:45:00|5124.5|5074.5|5125.6|5075.6|5128|5078|5124.4|5074.4|0
1627314600000|2021-07-26 15:50:00|5125.4|5075.4|5125.1|5075.1|5125.4|5075.4|5123.3|5073.3|0
1627314900000|2021-07-26 15:55:00|5125.3|5075.3|5124.5|5074.5|5125.7|5075.7|5123.9|5073.9|0
1627315200000|2021-07-26 16:00:00|5124.6|5074.6|5124.5|5074.5|5125.8|5075.8|5123.3|5073.3|0
1627315500000|2021-07-26 16:05:00|5124.3|5074.3|5122.7|5072.7|5124.3|5074.3|5122.1|5072.1|0
1627315800000|2021-07-26 16:10:00|5122.4|5072.4|5121.5|5071.5|5122.7|5072.7|5121.4|5071.4|0
1627316100000|2021-07-26 16:15:00|5121.3|5071.3|5121.5|5071.5|5121.5|5071.5|5119.7|5069.7|0
1627316400000|2021-07-26 16:20:00|5120.9|5070.9|5120.2|5070.2|5121.5|5071.5|5120.2|5070.2|0
1627316700000|2021-07-26 16:25:00|5120.3|5070.3|5120.8|5070.8|5121.5|5071.5|5120.2|5070.2|0
1627317000000|2021-07-26 16:30:00|5121.1|5071.1|5120.4|5070.4|5121.4|5071.4|5120.1|5070.1|0
1627317300000|2021-07-26 16:35:00|5120.3|5070.3|5119.5|5069.5|5121.9|5071.9|5119.5|5069.5|0
1627317600000|2021-07-26 16:40:00|5119.3|5069.3|5120.1|5070.1|5120.7|5070.7|5118.8|5068.8|0
1627317900000|2021-07-26 16:45:00|5119.8|5069.8|5120.1|5070.1|5120.7|5070.7|5119.4|5069.4|0
1627318200000|2021-07-26 16:50:00|5120.7|5070.7|5119.5|5069.5|5120.7|5070.7|5118.9|5068.9|0
1627318500000|2021-07-26 16:55:00|5119.3|5069.3|5119|5069|5119.6|5069.6|5118.9|5068.9|0
1627318800000|2021-07-26 17:00:00|5119.2|5069.2|5119.6|5069.6|5119.6|5069.6|5119|5069|0
1627319100000|2021-07-26 17:05:00|5119.4|5069.4|5120.3|5070.3|5120.3|5070.3|5118.4|5068.4|0
1627319400000|2021-07-26 17:10:00|5120.5|5070.5|5120.3|5070.3|5120.9|5070.9|5119|5069|0
1627319700000|2021-07-26 17:15:00|5120.5|5070.5|5121.6|5071.6|5121.6|5071.6|5120.5|5070.5|0
1627320000000|2021-07-26 17:20:00|5121.5|5071.5|5122.1|5072.1|5124|5074|5120.9|5070.9|0
1627320300000|2021-07-26 17:25:00|5122.3|5072.3|5122.1|5072.1|5122.7|5072.7|5121.4|5071.4|0
1627320600000|2021-07-26 17:30:00|5122|5072|5121.4|5071.4|5122.7|5072.7|5121.4|5071.4|0
1627320900000|2021-07-26 17:35:00|5121.6|5071.6|5121.4|5071.4|5122|5072|5120.7|5070.7|0
1627321200000|2021-07-26 17:40:00|5121.6|5071.6|5122|5072|5122.6|5072.6|5121.4|5071.4|0
1627321500000|2021-07-26 17:45:00|5121.9|5071.9|5121.9|5071.9|5122|5072|5120.7|5070.7|0
1627321800000|2021-07-26 17:50:00|5122|5072|5122.6|5072.6|5122.6|5072.6|5121.3|5071.3|0
1627322100000|2021-07-26 17:55:00|5122.8|5072.8|5123.2|5073.2|5123.2|5073.2|5121.9|5071.9|0
1627322400000|2021-07-26 18:00:00|5123.1|5073.1|5122|5072|5123.8|5073.8|5122|5072|0
1627322700000|2021-07-26 18:05:00|5122.2|5072.2|5123.8|5073.8|5123.8|5073.8|5122.2|5072.2|0
1627323000000|2021-07-26 18:10:00|5123.9|5073.9|5123.2|5073.2|5124.4|5074.4|5123.2|5073.2|0
1627323300000|2021-07-26 18:15:00|5123.1|5073.1|5124.9|5074.9|5125|5075|5122.5|5072.5|0
1627323600000|2021-07-26 18:20:00|5124.7|5074.7|5124.3|5074.3|5124.9|5074.9|5123.7|5073.7|0
1627323900000|2021-07-26 18:25:00|5124.5|5074.5|5125.6|5075.6|5126.2|5076.2|5123.7|5073.7|0
1627324200000|2021-07-26 18:30:00|5125.8|5075.8|5126.8|5076.8|5126.8|5076.8|5125.6|5075.6|0
1627324500000|2021-07-26 18:35:00|5126.6|5076.6|5126.2|5076.2|5126.6|5076.6|5125.6|5075.6|0
1627324800000|2021-07-26 18:40:00|5126.4|5076.4|5125.6|5075.6|5126.8|5076.8|5125.5|5075.5|0
1627325100000|2021-07-26 18:45:00|5126.2|5076.2|5126.2|5076.2|5126.2|5076.2|5125.6|5075.6|0
1627325400000|2021-07-26 18:50:00|5126.3|5076.3|5126.2|5076.2|5126.8|5076.8|5125.6|5075.6|0
1627325700000|2021-07-26 18:55:00|5126.3|5076.3|5125.7|5075.7|5126.9|5076.9|5125.6|5075.6|0
1627326000000|2021-07-26 19:00:00|5126.3|5076.3|5126.3|5076.3|5126.3|5076.3|5125.6|5075.6|0
1627326300000|2021-07-26 19:05:00|5126.2|5076.2|5126.3|5076.3|5126.9|5076.9|5125.7|5075.7|0
1627326600000|2021-07-26 19:10:00|5126.2|5076.2|5127.5|5077.5|5127.5|5077.5|5126.2|5076.2|0
1627326900000|2021-07-26 19:15:00|5127.7|5077.7|5128|5078|5128.1|5078.1|5126.8|5076.8|0
1627327200000|2021-07-26 19:20:00|5128.1|5078.1|5128.7|5078.7|5129.3|5079.3|5128.1|5078.1|0
1627327500000|2021-07-26 19:25:00|5128.9|5078.9|5128.7|5078.7|5129.3|5079.3|5128.7|5078.7|0
1627327800000|2021-07-26 19:30:00|5128.9|5078.9|5128.1|5078.1|5129.3|5079.3|5128.1|5078.1|0
1627328100000|2021-07-26 19:35:00|5128.3|5078.3|5128.1|5078.1|5128.7|5078.7|5127.4|5077.4|0
1627328400000|2021-07-26 19:40:00|5128.3|5078.3|5127.4|5077.4|5129.3|5079.3|5127.4|5077.4|0
1627328700000|2021-07-26 19:45:00|5127.2|5077.2|5126.8|5076.8|5128|5078|5126.2|5076.2|0
1627329000000|2021-07-26 19:50:00|5127|5077|5128.7|5078.7|5129.4|5079.4|5126.8|5076.8|0
1627329300000|2021-07-26 19:55:00|5128.5|5078.5|5128.2|5078.2|5128.5|5078.5|5125.2|5075.2|0
1627329600000|2021-07-26 20:00:00|5128.5|5078.5|5129.2|5079.2|5130|5080|5127.9|5077.9|0
1627329900000|2021-07-26 20:05:00|5129.5|5079.5|5129|5079|5129.5|5079.5|5127.8|5077.8|0
1627330200000|2021-07-26 20:10:00|5128.9|5078.9|5129.7|5079.7|5129.7|5079.7|5128.5|5078.5|0
1627330500000|2021-07-26 20:15:00|5129.5|5079.5|5129.5|5079.5|5130.2|5080.2|5129|5079|0
1627330800000|2021-07-26 20:20:00|5129.7|5079.7|5129.5|5079.5|5129.7|5079.7|5129.2|5079.2|0
1627331100000|2021-07-26 20:25:00|5129.6|5079.6|5129.5|5079.5|5129.6|5079.6|5129.5|5079.5|0
1627331400000|2021-07-26 20:30:00|5129.7|5079.7|5129.5|5079.5|5130.2|5080.2|5129.5|5079.5|0
1627331700000|2021-07-26 20:35:00|5129.7|5079.7|5130|5080|5130|5080|5129.5|5079.5|0
1627332000000|2021-07-26 20:40:00|5130.2|5080.2|5129.2|5079.2|5130.5|5080.5|5129.2|5079.2|0
1627332300000|2021-07-26 20:45:00|5129.3|5079.3|5129|5079|5129.3|5079.3|5129|5079|0
1627332600000|2021-07-26 20:50:00|5129.1|5079.1|5129|5079|5129.2|5079.2|5129|5079|0
1627332900000|2021-07-26 20:55:00|5128.9|5078.9|5128.9|5078.9|5129.1|5079.1|5128.8|5078.8|0
1627333200000|2021-07-26 21:00:00|5128.8|5078.8|5128.8|5078.8|5128.8|5078.8|5128.8|5078.8|0
1627333500000|2021-07-26 21:05:00|5128.7|5078.7|5128.8|5078.8|5128.8|5078.8|5128.6|5078.6|0
1627333800000|2021-07-26 21:10:00|5128.7|5078.7|5128.8|5078.8|5128.9|5078.9|5128.7|5078.7|0
1627334100000|2021-07-26 21:15:00|5128.9|5078.9|5128.9|5078.9|5128.9|5078.9|5128.8|5078.8|0
1627334400000|2021-07-26 21:20:00|5128.8|5078.8|5128.7|5078.7|5128.8|5078.8|5128.4|5078.4|0
1627334700000|2021-07-26 21:25:00|5128.8|5078.8|5128.7|5078.7|5128.8|5078.8|5128.7|5078.7|0
1627335000000|2021-07-26 21:30:00|5128.6|5078.6|5128.8|5078.8|5128.8|5078.8|5128.6|5078.6|0
1627335300000|2021-07-26 21:35:00|5128.7|5078.7|5128.8|5078.8|5128.8|5078.8|5128.6|5078.6|0
1627335600000|2021-07-26 21:40:00|5128.9|5078.9|5128.8|5078.8|5129.2|5079.2|5128.8|5078.8|0
1627335900000|2021-07-26 21:45:00|5128.7|5078.7|5129.1|5079.1|5129.1|5079.1|5128.7|5078.7|0
1627336500000|2021-07-26 21:55:00|5129.2|5079.2|5129.6|5079.6|5129.9|5079.9|5129.2|5079.2|0
1627336800000|2021-07-26 22:00:00|5129.7|5079.7|5127.8|5077.8|5129.8|5079.8|5127.8|5077.8|0
1627337100000|2021-07-26 22:05:00|5127.7|5077.7|5127.8|5077.8|5128.5|5078.5|5127.6|5077.6|0
1627337400000|2021-07-26 22:10:00|5127.9|5077.9|5128.2|5078.2|5128.5|5078.5|5127.8|5077.8|0
1627337700000|2021-07-26 22:15:00|5128|5078|5127.8|5077.8|5128.2|5078.2|5127.8|5077.8|0
1627338000000|2021-07-26 22:20:00|5127.7|5077.7|5127.3|5077.3|5127.8|5077.8|5127.3|5077.3|0
1627338300000|2021-07-26 22:25:00|5127.1|5077.1|5127.1|5077.1|5127.3|5077.3|5127.1|5077.1|0
1627338600000|2021-07-26 22:30:00|5126.8|5076.8|5127.3|5077.3|5127.3|5077.3|5126.8|5076.8|0
1627338900000|2021-07-26 22:35:00|5127.4|5077.4|5127.6|5077.6|5127.8|5077.8|5127.3|5077.3|0
1627339200000|2021-07-26 22:40:00|5127.5|5077.5|5127.8|5077.8|5128.2|5078.2|5127.3|5077.3|0
1627339500000|2021-07-26 22:45:00|5127.7|5077.7|5127.6|5077.6|5127.8|5077.8|5127.5|5077.5|0
1627339800000|2021-07-26 22:50:00|5127.3|5077.3|5127.3|5077.3|5127.6|5077.6|5127.3|5077.3|0
1627340100000|2021-07-26 22:55:00|5127.4|5077.4|5127.3|5077.3|5127.6|5077.6|5127.3|5077.3|0
1627340400000|2021-07-26 23:00:00|5127.4|5077.4|5128.2|5078.2|5128.5|5078.5|5127.4|5077.4|0
1627340700000|2021-07-26 23:05:00|5127.8|5077.8|5127.5|5077.5|5128.5|5078.5|5127.3|5077.3|0
1627341000000|2021-07-26 23:10:00|5127.3|5077.3|5127.3|5077.3|5127.6|5077.6|5127.3|5077.3|0
1627341300000|2021-07-26 23:15:00|5127.4|5077.4|5127.3|5077.3|5127.6|5077.6|5127.3|5077.3|0
1627341600000|2021-07-26 23:20:00|5127.4|5077.4|5127.3|5077.3|5127.6|5077.6|5127.3|5077.3|0
1627341900000|2021-07-26 23:25:00|5127.4|5077.4|5127.8|5077.8|5127.8|5077.8|5127.4|5077.4|0
1627342200000|2021-07-26 23:30:00|5127.7|5077.7|5126.6|5076.6|5127.7|5077.7|5126.4|5076.4|0
1627342500000|2021-07-26 23:35:00|5126.4|5076.4|5126.6|5076.6|5126.8|5076.8|5126.1|5076.1|0
1627342800000|2021-07-26 23:40:00|5126.5|5076.5|5125.9|5075.9|5126.6|5076.6|5125.9|5075.9|0
1627343100000|2021-07-26 23:45:00|5126.1|5076.1|5126.6|5076.6|5126.8|5076.8|5125.6|5075.6|0
1627343400000|2021-07-26 23:50:00|5126.8|5076.8|5126.6|5076.6|5126.8|5076.8|5126.4|5076.4|0
1627343700000|2021-07-26 23:55:00|5126.5|5076.5|5125.4|5075.4|5126.5|5076.5|5125|5075|0
1627344000000|2021-07-27 00:00:00|5125.3|5075.3|5124.2|5074.2|5125.3|5075.3|5123.7|5073.7|0
1627344300000|2021-07-27 00:05:00|5124.3|5074.3|5125.6|5075.6|5125.9|5075.9|5124.2|5074.2|0
1627344600000|2021-07-27 00:10:00|5125.9|5075.9|5125.4|5075.4|5126.6|5076.6|5124.4|5074.4|0
1627344900000|2021-07-27 00:15:00|5125.6|5075.6|5126.3|5076.3|5129.2|5079.2|5124.5|5074.5|0
1627345200000|2021-07-27 00:20:00|5126.9|5076.9|5124.7|5074.7|5127.1|5077.1|5124.4|5074.4|0
1627345500000|2021-07-27 00:25:00|5124.8|5074.8|5125.7|5075.7|5125.9|5075.9|5124.4|5074.4|0
1627345800000|2021-07-27 00:30:00|5125.8|5075.8|5122.6|5072.6|5125.9|5075.9|5121.4|5071.4|0
1627346100000|2021-07-27 00:35:00|5122.7|5072.7|5121.4|5071.4|5123.8|5073.8|5121.4|5071.4|0
1627346400000|2021-07-27 00:40:00|5121.5|5071.5|5120.4|5070.4|5122.6|5072.6|5120.2|5070.2|0
1627346700000|2021-07-27 00:45:00|5120.5|5070.5|5122|5072|5123.2|5073.2|5120.2|5070.2|0
1627347000000|2021-07-27 00:50:00|5121.7|5071.7|5121.3|5071.3|5123.2|5073.2|5121.3|5071.3|0
1627347300000|2021-07-27 00:55:00|5121|5071|5123.2|5073.2|5123.8|5073.8|5120.1|5070.1|0
1627347600000|2021-07-27 01:00:00|5123.1|5073.1|5123.1|5073.1|5123.8|5073.8|5121.4|5071.4|0
1627347900000|2021-07-27 01:05:00|5122.9|5072.9|5122.5|5072.5|5123.4|5073.4|5121.9|5071.9|0
1627348200000|2021-07-27 01:10:00|5122.3|5072.3|5123.1|5073.1|5123.1|5073.1|5120.7|5070.7|0
1627348500000|2021-07-27 01:15:00|5123.4|5073.4|5123.1|5073.1|5124.3|5074.3|5120.7|5070.7|0
1627348800000|2021-07-27 01:20:00|5123.4|5073.4|5124.3|5074.3|5124.9|5074.9|5122.5|5072.5|0
1627349100000|2021-07-27 01:25:00|5124.4|5074.4|5126.2|5076.2|5126.2|5076.2|5123.7|5073.7|0
1627349400000|2021-07-27 01:30:00|5126.1|5076.1|5123.7|5073.7|5126.7|5076.7|5123.7|5073.7|0
1627349700000|2021-07-27 01:35:00|5123.9|5073.9|5125.5|5075.5|5127.3|5077.3|5123.7|5073.7|0
1627350000000|2021-07-27 01:40:00|5125.8|5075.8|5124.9|5074.9|5127.6|5077.6|5124.9|5074.9|0
1627350300000|2021-07-27 01:45:00|5124.8|5074.8|5124.3|5074.3|5124.9|5074.9|5123.7|5073.7|0
1627350600000|2021-07-27 01:50:00|5124.6|5074.6|5124.3|5074.3|5126.1|5076.1|5124.3|5074.3|0
1627350900000|2021-07-27 01:55:00|5124.9|5074.9|5124.3|5074.3|5125.5|5075.5|5123.7|5073.7|0
1627351200000|2021-07-27 02:00:00|5124.5|5074.5|5124.9|5074.9|5126.7|5076.7|5124.5|5074.5|0
1627351500000|2021-07-27 02:05:00|5125.5|5075.5|5124.3|5074.3|5125.5|5075.5|5123.7|5073.7|0
1627351800000|2021-07-27 02:10:00|5124.2|5074.2|5124.3|5074.3|5124.9|5074.9|5124|5074|0
1627352100000|2021-07-27 02:15:00|5124.1|5074.1|5122.5|5072.5|5124.1|5074.1|5121.3|5071.3|0
1627352400000|2021-07-27 02:20:00|5122.4|5072.4|5120.1|5070.1|5122.8|5072.8|5120.1|5070.1|0
1627352700000|2021-07-27 02:25:00|5120.3|5070.3|5117.7|5067.7|5120.7|5070.7|5117.7|5067.7|0
1627353000000|2021-07-27 02:30:00|5117.8|5067.8|5120.7|5070.7|5121.3|5071.3|5117.8|5067.8|0
1627353300000|2021-07-27 02:35:00|5120.9|5070.9|5121.3|5071.3|5122.8|5072.8|5120.7|5070.7|0
1627353600000|2021-07-27 02:40:00|5121.5|5071.5|5124.3|5074.3|5124.3|5074.3|5121.5|5071.5|0
1627353900000|2021-07-27 02:45:00|5124.6|5074.6|5123.7|5073.7|5124.9|5074.9|5123.1|5073.1|0
1627354200000|2021-07-27 02:50:00|5123.8|5073.8|5122.8|5072.8|5123.8|5073.8|5121.9|5071.9|0
1627354500000|2021-07-27 02:55:00|5122.9|5072.9|5123.8|5073.8|5124|5074|5122.6|5072.6|0
1627354800000|2021-07-27 03:00:00|5123.9|5073.9|5122.8|5072.8|5124.4|5074.4|5122.8|5072.8|0
1627355100000|2021-07-27 03:05:00|5122.7|5072.7|5121.4|5071.4|5122.8|5072.8|5121.3|5071.3|0
1627355400000|2021-07-27 03:10:00|5121.5|5071.5|5122|5072|5122.6|5072.6|5121.4|5071.4|0
1627355700000|2021-07-27 03:15:00|5121.9|5071.9|5121.6|5071.6|5124.3|5074.3|5121.4|5071.4|0
1627356000000|2021-07-27 03:20:00|5121.5|5071.5|5119.5|5069.5|5122.5|5072.5|5119.5|5069.5|0
1627356300000|2021-07-27 03:25:00|5119.6|5069.6|5120.7|5070.7|5120.7|5070.7|5118.9|5068.9|0
1627356600000|2021-07-27 03:30:00|5120.9|5070.9|5119|5069|5121|5071|5118.9|5068.9|0
1627356900000|2021-07-27 03:35:00|5118.9|5068.9|5121|5071|5121.6|5071.6|5118.9|5068.9|0
1627357200000|2021-07-27 03:40:00|5121.1|5071.1|5121.9|5071.9|5122.2|5072.2|5121|5071|0
1627357500000|2021-07-27 03:45:00|5122|5072|5121.3|5071.3|5122.6|5072.6|5121|5071|0
1627357800000|2021-07-27 03:50:00|5121.2|5071.2|5121.3|5071.3|5121.4|5071.4|5119.8|5069.8|0
1627358100000|2021-07-27 03:55:00|5121.6|5071.6|5122.5|5072.5|5122.5|5072.5|5121.6|5071.6|0
1627358400000|2021-07-27 04:00:00|5123.1|5073.1|5121.9|5071.9|5123.7|5073.7|5121.9|5071.9|0
1627358700000|2021-07-27 04:05:00|5121.6|5071.6|5121.6|5071.6|5121.9|5071.9|5121.3|5071.3|0
1627359000000|2021-07-27 04:10:00|5121.5|5071.5|5123.1|5073.1|5123.1|5073.1|5121|5071|0
1627359300000|2021-07-27 04:15:00|5123.2|5073.2|5122.8|5072.8|5123.7|5073.7|5122.5|5072.5|0
1627359600000|2021-07-27 04:20:00|5123.1|5073.1|5123.1|5073.1|5123.7|5073.7|5123.1|5073.1|0
1627359900000|2021-07-27 04:25:00|5123|5073|5121.9|5071.9|5123|5073|5121.6|5071.6|0
1627360200000|2021-07-27 04:30:00|5122.1|5072.1|5122.5|5072.5|5123.1|5073.1|5122.1|5072.1|0
1627360500000|2021-07-27 04:35:00|5122.6|5072.6|5123.4|5073.4|5123.7|5073.7|5122.5|5072.5|0
1627360800000|2021-07-27 04:40:00|5123.5|5073.5|5123.7|5073.7|5124|5074|5123.1|5073.1|0
1627361100000|2021-07-27 04:45:00|5123.1|5073.1|5123.7|5073.7|5124|5074|5122.5|5072.5|0
1627361400000|2021-07-27 04:50:00|5123.1|5073.1|5123.1|5073.1|5123.1|5073.1|5121.6|5071.6|0
1627361700000|2021-07-27 04:55:00|5123|5073|5123.7|5073.7|5123.7|5073.7|5122.8|5072.8|0
1627362000000|2021-07-27 05:00:00|5123.6|5073.6|5120.9|5070.9|5123.6|5073.6|5120.7|5070.7|0
1627362300000|2021-07-27 05:05:00|5120.8|5070.8|5119.5|5069.5|5121.5|5071.5|5119.4|5069.4|0
1627362600000|2021-07-27 05:10:00|5119.4|5069.4|5118.9|5068.9|5120.7|5070.7|5118.3|5068.3|0
1627362900000|2021-07-27 05:15:00|5118.5|5068.5|5117.3|5067.3|5120.1|5070.1|5117.3|5067.3|0
1627363200000|2021-07-27 05:20:00|5117.2|5067.2|5118.9|5068.9|5119.5|5069.5|5117.1|5067.1|0
1627363500000|2021-07-27 05:25:00|5118.5|5068.5|5119.5|5069.5|5120.7|5070.7|5118.5|5068.5|0
1627363800000|2021-07-27 05:30:00|5119.7|5069.7|5116.5|5066.5|5120.1|5070.1|5116.2|5066.2|0
1627364100000|2021-07-27 05:35:00|5116.7|5066.7|5115.9|5065.9|5118.3|5068.3|5115.9|5065.9|0
1627364400000|2021-07-27 05:40:00|5116.1|5066.1|5114.2|5064.2|5116.5|5066.5|5113.6|5063.6|0
1627364700000|2021-07-27 05:45:00|5114|5064|5114.2|5064.2|5114.2|5064.2|5112.4|5062.4|0
1627365000000|2021-07-27 05:50:00|5114.4|5064.4|5117.8|5067.8|5118.4|5068.4|5114.4|5064.4|0
1627365300000|2021-07-27 05:55:00|5117.5|5067.5|5118.6|5068.6|5119.5|5069.5|5117.2|5067.2|0
1627365600000|2021-07-27 06:00:00|5118.5|5068.5|5114.2|5064.2|5118.5|5068.5|5113.6|5063.6|0
1627365900000|2021-07-27 06:05:00|5114|5064|5112.4|5062.4|5115.4|5065.4|5111.2|5061.2|0
1627366200000|2021-07-27 06:10:00|5112.6|5062.6|5111.3|5061.3|5114.2|5064.2|5110.6|5060.6|0
1627366500000|2021-07-27 06:15:00|5111.2|5061.2|5111.8|5061.8|5112.5|5062.5|5110.1|5060.1|0
1627366800000|2021-07-27 06:20:00|5111.9|5061.9|5114.8|5064.8|5114.8|5064.8|5111.8|5061.8|0
1627367100000|2021-07-27 06:25:00|5115|5065|5113.6|5063.6|5115.4|5065.4|5112.4|5062.4|0
1627367400000|2021-07-27 06:30:00|5113.4|5063.4|5108.9|5058.9|5113.4|5063.4|5108.3|5058.3|0
1627367700000|2021-07-27 06:35:00|5108.7|5058.7|5108.3|5058.3|5111.9|5061.9|5107.1|5057.1|0
1627368000000|2021-07-27 06:40:00|5108.5|5058.5|5108.3|5058.3|5110.7|5060.7|5108.3|5058.3|0
1627368300000|2021-07-27 06:45:00|5108.1|5058.1|5105.4|5055.4|5108.3|5058.3|5105.4|5055.4|0
1627368600000|2021-07-27 06:50:00|5105.6|5055.6|5107.2|5057.2|5110.1|5060.1|5105.6|5055.6|0
1627368900000|2021-07-27 06:55:00|5106.9|5056.9|5112.1|5062.1|5112.1|5062.1|5106.6|5056.6|0
1627369200000|2021-07-27 07:00:00|5112.2|5062.2|5104.6|5054.6|5112.2|5062.2|5101.2|5051.2|0
1627369500000|2021-07-27 07:05:00|5104.1|5054.1|5084.7|5064.7|5104.1|5076.4|5084.7|5050.4|0
1627369800000|2021-07-27 07:10:00|5083.4|5063.4|5083.6|5063.6|5086.7|5066.7|5081.4|5061.4|0
1627370100000|2021-07-27 07:15:00|5084.8|5064.8|5084.6|5064.6|5086.7|5066.7|5083.3|5063.3|0
1627370400000|2021-07-27 07:20:00|5084.5|5064.5|5076.9|5056.9|5084.5|5064.5|5076.9|5056.9|0
1627370700000|2021-07-27 07:25:00|5077|5057|5075.4|5055.4|5078.4|5058.4|5072.3|5052.3|0
1627371000000|2021-07-27 07:30:00|5075.1|5055.1|5072.4|5052.4|5075.1|5055.1|5071.8|5051.8|0
1627371300000|2021-07-27 07:35:00|5072.5|5052.5|5061.5|5041.5|5072.5|5052.5|5061.3|5041.3|0
1627371600000|2021-07-27 07:40:00|5061.9|5041.9|5062.9|5042.9|5064.9|5044.9|5059.5|5039.5|0
1627371900000|2021-07-27 07:45:00|5063|5043|5065.5|5045.5|5067.1|5047.1|5063|5043|0
1627372200000|2021-07-27 07:50:00|5065.4|5045.4|5062.6|5042.6|5065.4|5045.4|5062.6|5042.6|0
1627372500000|2021-07-27 07:55:00|5062.9|5042.9|5067.4|5047.4|5070.6|5050.6|5062.9|5042.9|0
1627372800000|2021-07-27 08:00:00|5067.2|5047.2|5070.5|5050.5|5070.5|5050.5|5065|5045|0
1627373100000|2021-07-27 08:05:00|5070.8|5050.8|5075.5|5055.5|5077.3|5057.3|5070.8|5050.8|0
1627373400000|2021-07-27 08:10:00|5075.7|5055.7|5065.9|5045.9|5075.9|5055.9|5065.4|5045.4|0
1627373700000|2021-07-27 08:15:00|5065.8|5045.8|5059.4|5039.4|5066.6|5046.6|5059.3|5039.3|0
1627374000000|2021-07-27 08:20:00|5059.5|5039.5|5058|5038|5060.3|5040.3|5048.6|5028.6|0
1627374300000|2021-07-27 08:25:00|5058.3|5038.3|5052.8|5032.8|5058.3|5038.3|5052.7|5032.7|0
1627374600000|2021-07-27 08:30:00|5052.9|5032.9|5060.2|5040.2|5060.6|5040.6|5052.9|5032.9|0
1627374900000|2021-07-27 08:35:00|5060.7|5040.7|5062.9|5042.9|5062.9|5042.9|5058.8|5038.8|0
1627375200000|2021-07-27 08:40:00|5062.6|5042.6|5067.2|5047.2|5067.2|5047.2|5062.1|5042.1|0
1627375500000|2021-07-27 08:45:00|5067.1|5047.1|5061.3|5041.3|5067.1|5047.1|5059.9|5039.9|0
1627375800000|2021-07-27 08:50:00|5061.2|5041.2|5062|5042|5062.1|5042.1|5059.4|5039.4|0
1627376100000|2021-07-27 08:55:00|5062.1|5042.1|5058|5038|5062.7|5042.7|5057.8|5037.8|0
1627376400000|2021-07-27 09:00:00|5057.9|5037.9|5052.6|5032.6|5058.8|5038.8|5052.6|5032.6|0
1627376700000|2021-07-27 09:05:00|5052.5|5032.5|5044.7|5024.7|5052.5|5032.5|5044.4|5024.4|0
1627377000000|2021-07-27 09:10:00|5044.6|5024.6|5040|5020|5047.1|5027.1|5038.5|5018.5|0
1627377300000|2021-07-27 09:15:00|5039.5|5019.5|5041.6|5021.6|5041.9|5021.9|5038.9|5018.9|0
1627377600000|2021-07-27 09:20:00|5042.6|5022.6|5038.8|5018.8|5043.4|5023.4|5038.8|5018.8|0
1627377900000|2021-07-27 09:25:00|5038.9|5018.9|5033.3|5013.3|5038.9|5018.9|5032.3|5012.3|0
1627378200000|2021-07-27 09:30:00|5033.5|5013.5|5039.8|5019.8|5039.8|5019.8|5033.5|5013.5|0
1627378500000|2021-07-27 09:35:00|5039.7|5019.7|5046.1|5026.1|5046.7|5026.7|5038.2|5018.2|0
1627378800000|2021-07-27 09:40:00|5045.9|5025.9|5042.1|5022.1|5045.9|5025.9|5042|5022|0
1627379100000|2021-07-27 09:45:00|5042.5|5022.5|5044.5|5024.5|5044.8|5024.8|5041.6|5021.6|0
1627379400000|2021-07-27 09:50:00|5044.2|5024.2|5047.6|5027.6|5047.9|5027.9|5044.2|5024.2|0
1627379700000|2021-07-27 09:55:00|5047.4|5027.4|5045.2|5025.2|5048.5|5028.5|5045.2|5025.2|0
1627380000000|2021-07-27 10:00:00|5045.4|5025.4|5047.2|5027.2|5047.2|5027.2|5045.1|5025.1|0
1627380300000|2021-07-27 10:05:00|5047.6|5027.6|5046.4|5026.4|5048.3|5028.3|5044.7|5024.7|0
1627380600000|2021-07-27 10:10:00|5046.5|5026.5|5044.5|5024.5|5046.9|5026.9|5044.1|5024.1|0
1627380900000|2021-07-27 10:15:00|5044.8|5024.8|5045.4|5025.4|5046.1|5026.1|5044.4|5024.4|0
1627381200000|2021-07-27 10:20:00|5045.6|5025.6|5047.1|5027.1|5047.3|5027.3|5045.3|5025.3|0
1627381500000|2021-07-27 10:25:00|5047.8|5027.8|5043.8|5023.8|5047.8|5027.8|5042.1|5022.1|0
1627381800000|2021-07-27 10:30:00|5044.1|5024.1|5043.7|5023.7|5044.7|5024.7|5043.3|5023.3|0
1627382100000|2021-07-27 10:35:00|5043.6|5023.6|5045.4|5025.4|5046.1|5026.1|5043.6|5023.6|0
1627382400000|2021-07-27 10:40:00|5045.3|5025.3|5044.2|5024.2|5046.2|5026.2|5043|5023|0
1627382700000|2021-07-27 10:45:00|5044.3|5024.3|5046.5|5026.5|5046.5|5026.5|5042.7|5022.7|0
1627383000000|2021-07-27 10:50:00|5046.7|5026.7|5041.6|5021.6|5046.7|5026.7|5041.5|5021.5|0
1627383300000|2021-07-27 10:55:00|5041.7|5021.7|5043.3|5023.3|5043.3|5023.3|5041.7|5021.7|0
1627383600000|2021-07-27 11:00:00|5043.6|5023.6|5044.1|5024.1|5045.5|5025.5|5043.6|5023.6|0
1627383900000|2021-07-27 11:05:00|5043.4|5023.4|5044.1|5024.1|5044.1|5024.1|5042|5022|0
1627384200000|2021-07-27 11:10:00|5044.2|5024.2|5043|5023|5044.4|5024.4|5041.9|5021.9|0
1627384500000|2021-07-27 11:15:00|5042.7|5022.7|5045.1|5025.1|5045.1|5025.1|5041.8|5021.8|0
1627384800000|2021-07-27 11:20:00|5045|5025|5040.1|5020.1|5045.2|5025.2|5040|5020|0
1627385100000|2021-07-27 11:25:00|5040.3|5020.3|5041.5|5021.5|5041.5|5021.5|5039.9|5019.9|0
1627385400000|2021-07-27 11:30:00|5041.6|5021.6|5041.6|5021.6|5042.7|5022.7|5041.3|5021.3|0
1627385700000|2021-07-27 11:35:00|5041.7|5021.7|5046.2|5026.2|5046.2|5026.2|5041.7|5021.7|0
1627386000000|2021-07-27 11:40:00|5046.1|5026.1|5043.9|5023.9|5046.4|5026.4|5043.8|5023.8|0
1627386300000|2021-07-27 11:45:00|5043.7|5023.7|5042.4|5022.4|5043.7|5023.7|5042.2|5022.2|0
1627386600000|2021-07-27 11:50:00|5041.9|5021.9|5038.3|5018.3|5042|5022|5037.4|5017.4|0
1627386900000|2021-07-27 11:55:00|5038.2|5018.2|5037.9|5017.9|5038.2|5018.2|5035.4|5015.4|0
1627387200000|2021-07-27 12:00:00|5037.8|5017.8|5039.5|5019.5|5039.6|5019.6|5037.7|5017.7|0
1627387500000|2021-07-27 12:05:00|5039.4|5019.4|5039.6|5019.6|5041.1|5021.1|5038.6|5018.6|0
1627387800000|2021-07-27 12:10:00|5039.5|5019.5|5039.3|5019.3|5040|5020|5038.7|5018.7|0
1627388100000|2021-07-27 12:15:00|5039.2|5019.2|5037|5017|5039.2|5019.2|5036.7|5016.7|0
1627388400000|2021-07-27 12:20:00|5036.9|5016.9|5037.5|5017.5|5038.6|5018.6|5036.6|5016.6|0
1627388700000|2021-07-27 12:25:00|5037.7|5017.7|5034|5014|5037.7|5017.7|5033.8|5013.8|0
1627389000000|2021-07-27 12:30:00|5033.9|5013.9|5028.8|5008.8|5034|5014|5028.8|5008.8|0
1627389300000|2021-07-27 12:35:00|5028.9|5008.9|5027.2|5007.2|5029.2|5009.2|5025.7|5005.7|0
1627389600000|2021-07-27 12:40:00|5027.1|5007.1|5028.7|5008.7|5029.3|5009.3|5025.9|5005.9|0
1627389900000|2021-07-27 12:45:00|5028.8|5008.8|5027.8|5007.8|5030.6|5010.6|5027.2|5007.2|0
1627390200000|2021-07-27 12:50:00|5027.7|5007.7|5024.1|5004.1|5027.9|5007.9|5024|5004|0
1627390500000|2021-07-27 12:55:00|5024|5004|5027.3|5007.3|5027.4|5007.4|5024|5004|0
1627390800000|2021-07-27 13:00:00|5027.4|5007.4|5026.6|5006.6|5027.6|5007.6|5026.3|5006.3|0
1627391100000|2021-07-27 13:05:00|5026.5|5006.5|5027.3|5007.3|5027.7|5007.7|5026.5|5006.5|0
1627391400000|2021-07-27 13:10:00|5027|5007|5022.6|5002.6|5027|5007|5022.6|5002.6|0
1627391700000|2021-07-27 13:15:00|5022.9|5002.9|5019.8|4999.8|5022.9|5002.9|5019.6|4999.6|0
1627392000000|2021-07-27 13:20:00|5019.7|4999.7|5020.5|5000.5|5021|5001|5019.7|4999.7|0
1627392300000|2021-07-27 13:25:00|5020.3|5000.3|5022.2|5002.2|5022.3|5002.3|5020.2|5000.2|0
1627392600000|2021-07-27 13:30:00|5022.1|5002.1|5022.7|5002.7|5022.7|5002.7|5017.5|4997.5|0
1627392900000|2021-07-27 13:35:00|5023|5003|5030|5010|5031.1|5011.1|5023|5003|0
1627393200000|2021-07-27 13:40:00|5030.4|5010.4|5026.6|5006.6|5030.4|5010.4|5025.5|5005.5|0
1627393500000|2021-07-27 13:45:00|5026.5|5006.5|5030.3|5010.3|5030.9|5010.9|5025.8|5005.8|0
1627393800000|2021-07-27 13:50:00|5030.4|5010.4|5030.9|5010.9|5033.2|5013.2|5028|5008|0
1627394100000|2021-07-27 13:55:00|5030.8|5010.8|5029|5009|5031.9|5011.9|5027.9|5007.9|0
1627394400000|2021-07-27 14:00:00|5028.9|5008.9|5030.9|5010.9|5031.4|5011.4|5028.9|5008.9|0
1627394700000|2021-07-27 14:05:00|5030.7|5010.7|5031.9|5011.9|5032.7|5012.7|5029.6|5009.6|0
1627395000000|2021-07-27 14:10:00|5032|5012|5027.6|5007.6|5032|5012|5027.5|5007.5|0
1627395300000|2021-07-27 14:15:00|5027.7|5007.7|5027.1|5007.1|5028.5|5008.5|5025.7|5005.7|0
1627395600000|2021-07-27 14:20:00|5027.4|5007.4|5038.4|5018.4|5038.9|5018.9|5027.2|5007.2|0
1627395900000|2021-07-27 14:25:00|5037.8|5017.8|5038.5|5018.5|5040|5020|5037.7|5017.7|0
1627396200000|2021-07-27 14:30:00|5038.3|5018.3|5032.5|5012.5|5038.5|5018.5|5032.2|5012.2|0
1627396500000|2021-07-27 14:35:00|5032.7|5012.7|5034.3|5014.3|5035.3|5015.3|5032.1|5012.1|0
1627396800000|2021-07-27 14:40:00|5034.4|5014.4|5036.1|5016.1|5039.6|5019.6|5034.4|5014.4|0
1627397100000|2021-07-27 14:45:00|5036|5016|5034.9|5014.9|5036.6|5016.6|5034.9|5014.9|0
1627397400000|2021-07-27 14:50:00|5035|5015|5032.4|5012.4|5035.1|5015.1|5030.5|5010.5|0
1627397700000|2021-07-27 14:55:00|5032.5|5012.5|5034.7|5014.7|5036.1|5016.1|5032.3|5012.3|0
1627398000000|2021-07-27 15:00:00|5034.9|5014.9|5039.1|5019.1|5039.1|5019.1|5034.2|5014.2|0
1627398300000|2021-07-27 15:05:00|5039|5019|5037.5|5017.5|5039.3|5019.3|5036.8|5016.8|0
1627398600000|2021-07-27 15:10:00|5037|5017|5042.9|5022.9|5043.4|5023.4|5037|5017|0
1627398900000|2021-07-27 15:15:00|5042.8|5022.8|5040|5020|5042.8|5022.8|5040|5020|0
1627399200000|2021-07-27 15:20:00|5039.5|5019.5|5045|5025|5045|5025|5039.5|5019.5|0
1627399500000|2021-07-27 15:25:00|5045.2|5025.2|5043.1|5023.1|5045.9|5025.9|5043|5023|0
1627399800000|2021-07-27 15:30:00|5060.8|5010.8|5057.8|5007.8|5061|5011|5052.5|5002.5|0
1627400100000|2021-07-27 15:35:00|5057.7|5007.7|5052.4|5002.4|5058.4|5008.4|5051.8|5001.8|0
1627400400000|2021-07-27 15:40:00|5052.2|5002.2|5056.7|5006.7|5058.6|5008.6|5051.1|5001.1|0
1627400700000|2021-07-27 15:45:00|5056.5|5006.5|5060.1|5010.1|5060.3|5010.3|5056.1|5006.1|0
1627401000000|2021-07-27 15:50:00|5059.7|5009.7|5064|5014|5064.6|5014.6|5059.7|5009.7|0
1627401300000|2021-07-27 15:55:00|5064.2|5014.2|5063.9|5013.9|5064.6|5014.6|5062.1|5012.1|0
1627401600000|2021-07-27 16:00:00|5063.6|5013.6|5060.6|5010.6|5063.9|5013.9|5058.2|5008.2|0
1627401900000|2021-07-27 16:05:00|5060.3|5010.3|5057.7|5007.7|5060.3|5010.3|5056.2|5006.2|0
1627402200000|2021-07-27 16:10:00|5058.3|5008.3|5051.8|5001.8|5058.3|5008.3|5051.5|5001.5|0
1627402500000|2021-07-27 16:15:00|5051.7|5001.7|5053.5|5003.5|5054.2|5004.2|5050.4|5000.4|0
1627402800000|2021-07-27 16:20:00|5053.2|5003.2|5055.9|5005.9|5057.2|5007.2|5052.3|5002.3|0
1627403100000|2021-07-27 16:25:00|5056.1|5006.1|5058.4|5008.4|5059.4|5009.4|5054.6|5004.6|0
1627403400000|2021-07-27 16:30:00|5058.2|5008.2|5053.4|5003.4|5058.2|5008.2|5052.9|5002.9|0
1627403700000|2021-07-27 16:35:00|5053.7|5003.7|5057.1|5007.1|5057.8|5007.8|5053.5|5003.5|0
1627404000000|2021-07-27 16:40:00|5057.4|5007.4|5059.6|5009.6|5059.6|5009.6|5054.1|5004.1|0
1627404300000|2021-07-27 16:45:00|5059.5|5009.5|5057.7|5007.7|5060.2|5010.2|5057.7|5007.7|0
1627404600000|2021-07-27 16:50:00|5057.9|5007.9|5054.7|5004.7|5059.6|5009.6|5054.1|5004.1|0
1627404900000|2021-07-27 16:55:00|5054.6|5004.6|5054|5004|5057.1|5007.1|5053.4|5003.4|0
1627405200000|2021-07-27 17:00:00|5054.1|5004.1|5054.6|5004.6|5057.1|5007.1|5053.4|5003.4|0
1627405500000|2021-07-27 17:05:00|5054.9|5004.9|5057.1|5007.1|5059|5009|5054|5004|0
1627405800000|2021-07-27 17:10:00|5057.3|5007.3|5052.2|5002.2|5057.7|5007.7|5052.2|5002.2|0
1627406100000|2021-07-27 17:15:00|5052.4|5002.4|5050.4|5000.4|5053.5|5003.5|5048.6|4998.6|0
1627406400000|2021-07-27 17:20:00|5050.1|5000.1|5046.7|4996.7|5050.4|5000.4|5046.1|4996.1|0
1627406700000|2021-07-27 17:25:00|5046.5|4996.5|5047.9|4997.9|5047.9|4997.9|5044.8|4994.8|0
1627407000000|2021-07-27 17:30:00|5047.3|4997.3|5047.3|4997.3|5048|4998|5045.4|4995.4|0
1627407300000|2021-07-27 17:35:00|5047.9|4997.9|5052.3|5002.3|5052.3|5002.3|5047.9|4997.9|0
1627407600000|2021-07-27 17:40:00|5052.2|5002.2|5051|5001|5052.3|5002.3|5049.2|4999.2|0
1627407900000|2021-07-27 17:45:00|5050.9|5000.9|5053.5|5003.5|5054.1|5004.1|5049.8|4999.8|0
1627408200000|2021-07-27 17:50:00|5053.4|5003.4|5050.4|5000.4|5053.4|5003.4|5049.8|4999.8|0
1627408500000|2021-07-27 17:55:00|5050.5|5000.5|5048.5|4998.5|5051.1|5001.1|5048.5|4998.5|0
1627408800000|2021-07-27 18:00:00|5048.2|4998.2|5050.4|5000.4|5051.1|5001.1|5047.3|4997.3|0
1627409100000|2021-07-27 18:05:00|5050.7|5000.7|5053.5|5003.5|5054.1|5004.1|5049.2|4999.2|0
1627409400000|2021-07-27 18:10:00|5053.7|5003.7|5056.6|5006.6|5056.6|5006.6|5053.4|5003.4|0
1627409700000|2021-07-27 18:15:00|5056.9|5006.9|5058.5|5008.5|5059.7|5009.7|5056.9|5006.9|0
1627410000000|2021-07-27 18:20:00|5059.1|5009.1|5061|5011|5061.6|5011.6|5059.1|5009.1|0
1627410300000|2021-07-27 18:25:00|5061.2|5011.2|5060.9|5010.9|5061.6|5011.6|5059.7|5009.7|0
1627410600000|2021-07-27 18:30:00|5060.3|5010.3|5060.3|5010.3|5061.6|5011.6|5060.3|5010.3|0
1627410900000|2021-07-27 18:35:00|5060.6|5010.6|5060.9|5010.9|5062.7|5012.7|5060.6|5010.6|0
1627411200000|2021-07-27 18:40:00|5061.1|5011.1|5061.5|5011.5|5062.4|5012.4|5060.8|5010.8|0
1627411500000|2021-07-27 18:45:00|5061.6|5011.6|5065.2|5015.2|5066.4|5016.4|5061.6|5011.6|0
1627411800000|2021-07-27 18:50:00|5064.6|5014.6|5064.5|5014.5|5066.4|5016.4|5063.3|5013.3|0
1627412100000|2021-07-27 18:55:00|5065.1|5015.1|5068.2|5018.2|5068.2|5018.2|5065.1|5015.1|0
1627412400000|2021-07-27 19:00:00|5068.3|5018.3|5069.5|5019.5|5070.7|5020.7|5068.3|5018.3|0
1627412700000|2021-07-27 19:05:00|5069.7|5019.7|5070.2|5020.2|5070.7|5020.7|5068.3|5018.3|0
1627413000000|2021-07-27 19:10:00|5070.1|5020.1|5066.4|5016.4|5070.1|5020.1|5066.4|5016.4|0
1627413300000|2021-07-27 19:15:00|5066.7|5016.7|5067|5017|5068.3|5018.3|5065.8|5015.8|0
1627413600000|2021-07-27 19:20:00|5067.1|5017.1|5067|5017|5067.7|5017.7|5066.4|5016.4|0
1627413900000|2021-07-27 19:25:00|5067.1|5017.1|5067.6|5017.6|5068.3|5018.3|5067|5017|0
1627414200000|2021-07-27 19:30:00|5067.7|5017.7|5065.2|5015.2|5068.3|5018.3|5065.2|5015.2|0
1627414500000|2021-07-27 19:35:00|5064.9|5014.9|5066.4|5016.4|5067.6|5017.6|5063.9|5013.9|0
1627414800000|2021-07-27 19:40:00|5066.1|5016.1|5068.8|5018.8|5068.8|5018.8|5064.6|5014.6|0
1627415100000|2021-07-27 19:45:00|5068.9|5018.9|5069.5|5019.5|5070.1|5020.1|5067.6|5017.6|0
1627415400000|2021-07-27 19:50:00|5069.6|5019.6|5071.4|5021.4|5073.8|5023.8|5069.6|5019.6|0
1627415700000|2021-07-27 19:55:00|5071.6|5021.6|5075.8|5025.8|5078.6|5028.6|5071.6|5021.6|0
1627416000000|2021-07-27 20:00:00|5075.6|5025.6|5070|5020|5076.6|5026.6|5068.4|5018.4|0
1627416300000|2021-07-27 20:05:00|5069.8|5019.8|5065.3|5015.3|5071|5021|5065.3|5015.3|0
1627416600000|2021-07-27 20:10:00|5064.8|5014.8|5066.9|5016.9|5071.7|5021.7|5064.3|5014.3|0
1627416900000|2021-07-27 20:15:00|5067|5017|5067.9|5017.9|5070.1|5020.1|5066.9|5016.9|0
1627417200000|2021-07-27 20:20:00|5067.8|5017.8|5067.4|5017.4|5068.9|5018.9|5066.5|5016.5|0
1627417500000|2021-07-27 20:25:00|5067.2|5017.2|5069.9|5019.9|5069.9|5019.9|5066.7|5016.7|0
1627417800000|2021-07-27 20:30:00|5070|5020|5071.2|5021.2|5074|5024|5064.8|5014.8|0
1627418100000|2021-07-27 20:35:00|5071.1|5021.1|5068.4|5018.4|5071.5|5021.5|5068.2|5018.2|0
1627418400000|2021-07-27 20:40:00|5068.6|5018.6|5065.1|5015.1|5068.6|5018.6|5065.1|5015.1|0
1627418700000|2021-07-27 20:45:00|5065.2|5015.2|5064.7|5014.7|5067.2|5017.2|5064.4|5014.4|0
1627419000000|2021-07-27 20:50:00|5064.6|5014.6|5064.3|5014.3|5065.8|5015.8|5064.1|5014.1|0
1627419300000|2021-07-27 20:55:00|5064.4|5014.4|5063.9|5013.9|5065.1|5015.1|5063.3|5013.3|0
1627419600000|2021-07-27 21:00:00|5064|5014|5064.2|5014.2|5064.3|5014.3|5063.6|5013.6|0
1627419900000|2021-07-27 21:05:00|5064.1|5014.1|5062.6|5012.6|5064.1|5014.1|5062.2|5012.2|0
1627420200000|2021-07-27 21:10:00|5062.9|5012.9|5062|5012|5062.9|5012.9|5062|5012|0
1627420500000|2021-07-27 21:15:00|5062.1|5012.1|5062.4|5012.4|5062.4|5012.4|5062.1|5012.1|0
1627420800000|2021-07-27 21:20:00|5062.2|5012.2|5060.3|5010.3|5062.4|5012.4|5059.7|5009.7|0
1627421100000|2021-07-27 21:25:00|5060.7|5010.7|5060.6|5010.6|5060.8|5010.8|5059.7|5009.7|0
1627421400000|2021-07-27 21:30:00|5060.8|5010.8|5060.5|5010.5|5060.8|5010.8|5059.7|5009.7|0
1627421700000|2021-07-27 21:35:00|5060.6|5010.6|5060.5|5010.5|5060.6|5010.6|5060.5|5010.5|0
1627422000000|2021-07-27 21:40:00|5060.7|5010.7|5060.9|5010.9|5060.9|5010.9|5060.5|5010.5|0
1627422300000|2021-07-27 21:45:00|5061.3|5011.3|5061.3|5011.3|5061.7|5011.7|5060.7|5010.7|0
1627422600000|2021-07-27 21:50:00|5061.2|5011.2|5061.4|5011.4|5061.4|5011.4|5061.1|5011.1|0
1627422900000|2021-07-27 21:55:00|5061.5|5011.5|5060.7|5010.7|5062.4|5012.4|5060.7|5010.7|0
1627423200000|2021-07-27 22:00:00|5060.4|5010.4|5064.3|5014.3|5065.1|5015.1|5060.4|5010.4|0
1627423500000|2021-07-27 22:05:00|5064.1|5014.1|5062|5012|5064.3|5014.3|5060.7|5010.7|0
1627423800000|2021-07-27 22:10:00|5062.1|5012.1|5064.6|5014.6|5065.1|5015.1|5062.1|5012.1|0
1627424100000|2021-07-27 22:15:00|5064.8|5014.8|5064.8|5014.8|5066.2|5016.2|5064.3|5014.3|0
1627424400000|2021-07-27 22:20:00|5064.9|5014.9|5065.8|5015.8|5066.9|5016.9|5064.8|5014.8|0
1627424700000|2021-07-27 22:25:00|5066|5016|5067.2|5017.2|5067.4|5017.4|5065.3|5015.3|0
1627425000000|2021-07-27 22:30:00|5067.1|5017.1|5068.2|5018.2|5068.4|5018.4|5066.9|5016.9|0
1627425300000|2021-07-27 22:35:00|5068.3|5018.3|5068.9|5018.9|5068.9|5018.9|5067.7|5017.7|0
1627425600000|2021-07-27 22:40:00|5068.6|5018.6|5069.8|5019.8|5069.8|5019.8|5068.2|5018.2|0
1627425900000|2021-07-27 22:45:00|5070|5020|5070|5020|5070.3|5020.3|5069.5|5019.5|0
1627426200000|2021-07-27 22:50:00|5069.9|5019.9|5069.8|5019.8|5070.1|5020.1|5068.6|5018.6|0
1627426500000|2021-07-27 22:55:00|5069.9|5019.9|5070.3|5020.3|5070.8|5020.8|5069.5|5019.5|0
1627426800000|2021-07-27 23:00:00|5070.5|5020.5|5069.8|5019.8|5070.5|5020.5|5069.5|5019.5|0
1627427100000|2021-07-27 23:05:00|5069.7|5019.7|5069.8|5019.8|5069.8|5019.8|5068.6|5018.6|0
1627427400000|2021-07-27 23:10:00|5069.7|5019.7|5070.1|5020.1|5070.8|5020.8|5069.5|5019.5|0
1627427700000|2021-07-27 23:15:00|5070.3|5020.3|5072.9|5022.9|5072.9|5022.9|5070|5020|0
1627428000000|2021-07-27 23:20:00|5072.8|5022.8|5072|5022|5072.9|5022.9|5072|5022|0
1627428300000|2021-07-27 23:25:00|5072.1|5022.1|5072.4|5022.4|5072.6|5022.6|5071.7|5021.7|0
1627428600000|2021-07-27 23:30:00|5072.3|5022.3|5071.5|5021.5|5073.6|5023.6|5071.4|5021.4|0
1627428900000|2021-07-27 23:35:00|5071.4|5021.4|5071.5|5021.5|5072.4|5022.4|5071.2|5021.2|0
1627429200000|2021-07-27 23:40:00|5071.6|5021.6|5072|5022|5072.6|5022.6|5071.6|5021.6|0
1627429500000|2021-07-27 23:45:00|5072.1|5022.1|5073.3|5023.3|5073.8|5023.8|5072|5022|0
1627429800000|2021-07-27 23:50:00|5073.4|5023.4|5073.1|5023.1|5073.8|5023.8|5072.6|5022.6|0
1627430100000|2021-07-27 23:55:00|5073|5023|5073.3|5023.3|5073.8|5023.8|5072.9|5022.9|0
1627430400000|2021-07-28 00:00:00|5073.4|5023.4|5073.1|5023.1|5074.6|5024.6|5072.6|5022.6|0
1627430700000|2021-07-28 00:05:00|5073|5023|5075.5|5025.5|5075.7|5025.7|5072.9|5022.9|0
1627431000000|2021-07-28 00:10:00|5075.6|5025.6|5077.7|5027.7|5077.9|5027.9|5075.5|5025.5|0
1627431300000|2021-07-28 00:15:00|5077.9|5027.9|5082.5|5032.5|5084.9|5034.9|5075.3|5025.3|0
1627431600000|2021-07-28 00:20:00|5082.6|5032.6|5083.8|5033.8|5084.9|5034.9|5081.6|5031.6|0
1627431900000|2021-07-28 00:25:00|5083.6|5033.6|5080.7|5030.7|5083.8|5033.8|5079.5|5029.5|0
1627432200000|2021-07-28 00:30:00|5081.3|5031.3|5082.5|5032.5|5083.1|5033.1|5081.3|5031.3|0
1627432500000|2021-07-28 00:35:00|5082.3|5032.3|5083.1|5033.1|5083.7|5033.7|5081.3|5031.3|0
1627432800000|2021-07-28 00:40:00|5082.9|5032.9|5079.8|5029.8|5083.1|5033.1|5079.5|5029.5|0
1627433100000|2021-07-28 00:45:00|5080.1|5030.1|5079.5|5029.5|5080.1|5030.1|5077.7|5027.7|0
1627433400000|2021-07-28 00:50:00|5079.7|5029.7|5080.7|5030.7|5081.3|5031.3|5079.7|5029.7|0
1627433700000|2021-07-28 00:55:00|5080.5|5030.5|5084.9|5034.9|5084.9|5034.9|5080.1|5030.1|0
1627434000000|2021-07-28 01:00:00|5085|5035|5088.6|5038.6|5088.6|5038.6|5081.9|5031.9|0
1627434300000|2021-07-28 01:05:00|5088.5|5038.5|5083.8|5033.8|5089.2|5039.2|5083.2|5033.2|0
1627434600000|2021-07-28 01:10:00|5084|5034|5082.7|5032.7|5084.7|5034.7|5082.6|5032.6|0
1627434900000|2021-07-28 01:15:00|5082.6|5032.6|5080.9|5030.9|5085.6|5035.6|5080.9|5030.9|0
1627435200000|2021-07-28 01:20:00|5081.5|5031.5|5083.3|5033.3|5083.3|5033.3|5080.3|5030.3|0
1627435500000|2021-07-28 01:25:00|5083.2|5033.2|5082.7|5032.7|5086.3|5036.3|5082.7|5032.7|0
1627435800000|2021-07-28 01:30:00|5082.5|5032.5|5082.1|5032.1|5083.6|5033.6|5080.3|5030.3|0
1627436100000|2021-07-28 01:35:00|5082.2|5032.2|5078.5|5028.5|5083|5033|5078.1|5028.1|0
1627436400000|2021-07-28 01:40:00|5078.7|5028.7|5072.4|5022.4|5079.7|5029.7|5072|5022|0
1627436700000|2021-07-28 01:45:00|5073|5023|5072.4|5022.4|5076.6|5026.6|5070.8|5020.8|0
1627437000000|2021-07-28 01:50:00|5072.5|5022.5|5072.4|5022.4|5073|5023|5069.9|5019.9|0
1627437300000|2021-07-28 01:55:00|5072.2|5022.2|5069.4|5019.4|5073.7|5023.7|5068.8|5018.8|0
1627437600000|2021-07-28 02:00:00|5069.2|5019.2|5062.1|5012.1|5069.2|5019.2|5057.9|5007.9|0
1627437900000|2021-07-28 02:05:00|5061.9|5011.9|5059.7|5009.7|5065.1|5015.1|5059.7|5009.7|0
1627438200000|2021-07-28 02:10:00|5059.5|5009.5|5068.1|5018.1|5068.4|5018.4|5058.5|5008.5|0
1627438500000|2021-07-28 02:15:00|5068.2|5018.2|5067|5017|5071.8|5021.8|5067|5017|0
1627438800000|2021-07-28 02:20:00|5067.1|5017.1|5071.8|5021.8|5073|5023|5067.1|5017.1|0
1627439100000|2021-07-28 02:25:00|5072.4|5022.4|5067.3|5017.3|5072.4|5022.4|5067|5017|0
1627439400000|2021-07-28 02:30:00|5067.4|5017.4|5071.3|5021.3|5072.5|5022.5|5066.7|5016.7|0
1627439700000|2021-07-28 02:35:00|5071.4|5021.4|5072.7|5022.7|5073.1|5023.1|5069.5|5019.5|0
1627440000000|2021-07-28 02:40:00|5072.6|5022.6|5074.5|5024.5|5075.8|5025.8|5071.9|5021.9|0
1627440300000|2021-07-28 02:45:00|5074.6|5024.6|5076.1|5026.1|5076.7|5026.7|5074.5|5024.5|0
1627440600000|2021-07-28 02:50:00|5076.3|5026.3|5074.3|5024.3|5077.9|5027.9|5074.3|5024.3|0
1627440900000|2021-07-28 02:55:00|5074|5024|5074.3|5024.3|5074.9|5024.9|5072.2|5022.2|0
1627441200000|2021-07-28 03:00:00|5074|5024|5071.9|5021.9|5074.3|5024.3|5071.3|5021.3|0
1627441500000|2021-07-28 03:05:00|5071.6|5021.6|5071.9|5021.9|5072.5|5022.5|5069.5|5019.5|0
1627441800000|2021-07-28 03:10:00|5072.5|5022.5|5074|5024|5074.3|5024.3|5071.9|5021.9|0
1627442100000|2021-07-28 03:15:00|5074.1|5024.1|5071.3|5021.3|5075.5|5025.5|5070.7|5020.7|0
1627442400000|2021-07-28 03:20:00|5071.2|5021.2|5074.5|5024.5|5074.9|5024.9|5071.2|5021.2|0
1627442700000|2021-07-28 03:25:00|5074.6|5024.6|5073.1|5023.1|5075.5|5025.5|5072.5|5022.5|0
1627443000000|2021-07-28 03:30:00|5072.7|5022.7|5073|5023|5074.9|5024.9|5072.4|5022.4|0
1627443300000|2021-07-28 03:35:00|5072.4|5022.4|5070.6|5020.6|5072.4|5022.4|5069|5019|0
1627443600000|2021-07-28 03:40:00|5070.5|5020.5|5069.3|5019.3|5071.1|5021.1|5068.7|5018.7|0
1627443900000|2021-07-28 03:45:00|5069.1|5019.1|5068.1|5018.1|5069.3|5019.3|5066.3|5016.3|0
1627444200000|2021-07-28 03:50:00|5068.3|5018.3|5067.8|5017.8|5068.7|5018.7|5066.9|5016.9|0
1627444500000|2021-07-28 03:55:00|5067.5|5017.5|5065.7|5015.7|5067.8|5017.8|5065.1|5015.1|0
1627444800000|2021-07-28 04:00:00|5065.6|5015.6|5064.7|5014.7|5065.7|5015.7|5063.8|5013.8|0
1627445100000|2021-07-28 04:05:00|5064.9|5014.9|5065.1|5015.1|5065.9|5015.9|5063.8|5013.8|0
1627445400000|2021-07-28 04:10:00|5065|5015|5065.1|5015.1|5065.1|5015.1|5063.3|5013.3|0
1627445700000|2021-07-28 04:15:00|5064.9|5014.9|5062.1|5012.1|5064.9|5014.9|5062.1|5012.1|0
1627446000000|2021-07-28 04:20:00|5061.9|5011.9|5063.3|5013.3|5063.6|5013.6|5061.5|5011.5|0
1627446300000|2021-07-28 04:25:00|5063.1|5013.1|5061.8|5011.8|5063.6|5013.6|5061.6|5011.6|0
1627446600000|2021-07-28 04:30:00|5061.9|5011.9|5062.7|5012.7|5063|5013|5060.3|5010.3|0
1627446900000|2021-07-28 04:35:00|5062.1|5012.1|5061.5|5011.5|5062.7|5012.7|5060.9|5010.9|0
1627447200000|2021-07-28 04:40:00|5061.3|5011.3|5058.5|5008.5|5061.3|5011.3|5058.5|5008.5|0
1627447500000|2021-07-28 04:45:00|5058.8|5008.8|5062.1|5012.1|5062.4|5012.4|5058.5|5008.5|0
1627447800000|2021-07-28 04:50:00|5062|5012|5060|5010|5062.1|5012.1|5059.1|5009.1|0
1627448100000|2021-07-28 04:55:00|5059.9|5009.9|5059.7|5009.7|5059.9|5009.9|5057.9|5007.9|0
1627448400000|2021-07-28 05:00:00|5059.4|5009.4|5054.8|5004.8|5059.4|5009.4|5052.7|5002.7|0
1627448700000|2021-07-28 05:05:00|5054.9|5004.9|5058.4|5008.4|5059.1|5009.1|5054.8|5004.8|0
1627449000000|2021-07-28 05:10:00|5058.5|5008.5|5057.9|5007.9|5063.3|5013.3|5056.6|5006.6|0
1627449300000|2021-07-28 05:15:00|5057.8|5007.8|5055.4|5005.4|5059.1|5009.1|5055.4|5005.4|0
1627449600000|2021-07-28 05:20:00|5055.3|5005.3|5055.4|5005.4|5056.9|5006.9|5054.2|5004.2|0
1627449900000|2021-07-28 05:25:00|5055.5|5005.5|5057.2|5007.2|5058.1|5008.1|5054.2|5004.2|0
1627450200000|2021-07-28 05:30:00|5057.1|5007.1|5056|5006|5059.7|5009.7|5055.4|5005.4|0
1627450500000|2021-07-28 05:35:00|5056.1|5006.1|5060.9|5010.9|5060.9|5010.9|5056|5006|0
1627450800000|2021-07-28 05:40:00|5061.1|5011.1|5066.9|5016.9|5066.9|5016.9|5059.7|5009.7|0
1627451100000|2021-07-28 05:45:00|5067|5017|5071.7|5021.7|5072.9|5022.9|5066.6|5016.6|0
1627451400000|2021-07-28 05:50:00|5071.6|5021.6|5072.9|5022.9|5074.1|5024.1|5070.2|5020.2|0
1627451700000|2021-07-28 05:55:00|5073|5023|5074.2|5024.2|5076.5|5026.5|5070.5|5020.5|0
1627452000000|2021-07-28 06:00:00|5073.6|5023.6|5071.1|5021.1|5074.8|5024.8|5069.4|5019.4|0
1627452300000|2021-07-28 06:05:00|5070.9|5020.9|5068.4|5018.4|5071.1|5021.1|5068.1|5018.1|0
1627452600000|2021-07-28 06:10:00|5068.3|5018.3|5067.6|5017.6|5068.7|5018.7|5065.7|5015.7|0
1627452900000|2021-07-28 06:15:00|5067.8|5017.8|5072.3|5022.3|5073.2|5023.2|5067.2|5017.2|0
1627453200000|2021-07-28 06:20:00|5072.2|5022.2|5071.8|5021.8|5073.5|5023.5|5069|5019|0
1627453500000|2021-07-28 06:25:00|5072|5022|5075.9|5025.9|5076.5|5026.5|5071.1|5021.1|0
1627453800000|2021-07-28 06:30:00|5075.5|5025.5|5074.7|5024.7|5078.3|5028.3|5074.1|5024.1|0
1627454100000|2021-07-28 06:35:00|5074.9|5024.9|5071.6|5021.6|5075.3|5025.3|5071.6|5021.6|0
1627454400000|2021-07-28 06:40:00|5071.7|5021.7|5071|5021|5072.8|5022.8|5067.9|5017.9|0
1627454700000|2021-07-28 06:45:00|5070.5|5020.5|5074.6|5024.6|5075.8|5025.8|5070.4|5020.4|0
1627455000000|2021-07-28 06:50:00|5074.9|5024.9|5075.3|5025.3|5076.5|5026.5|5074.1|5024.1|0
1627455300000|2021-07-28 06:55:00|5075.1|5025.1|5069.5|5019.5|5075.1|5025.1|5069.5|5019.5|0
1627455600000|2021-07-28 07:00:00|5069.3|5019.3|5068.7|5018.7|5074.7|5024.7|5065.1|5015.1|0
1627455900000|2021-07-28 07:05:00|5068.8|5018.8|5075.7|5055.7|5078.1|5058.1|5066.3|5016.3|0
1627456200000|2021-07-28 07:10:00|5076|5056|5071.5|5051.5|5077.8|5057.8|5070.9|5050.9|0
1627456500000|2021-07-28 07:15:00|5070.9|5050.9|5066.2|5046.2|5071.8|5051.8|5063.9|5043.9|0
1627456800000|2021-07-28 07:20:00|5066.3|5046.3|5070.4|5050.4|5071|5051|5063.7|5043.7|0
1627457100000|2021-07-28 07:25:00|5069.9|5049.9|5071.9|5051.9|5074.8|5054.8|5069.6|5049.6|0
1627457400000|2021-07-28 07:30:00|5072|5052|5075.4|5055.4|5075.5|5055.5|5071.7|5051.7|0
1627457700000|2021-07-28 07:35:00|5075.5|5055.5|5073.3|5053.3|5075.9|5055.9|5069.4|5049.4|0
1627458000000|2021-07-28 07:40:00|5073.5|5053.5|5072.8|5052.8|5075.2|5055.2|5072.2|5052.2|0
1627458300000|2021-07-28 07:45:00|5072.9|5052.9|5074.5|5054.5|5075.7|5055.7|5072.7|5052.7|0
1627458600000|2021-07-28 07:50:00|5074.3|5054.3|5081|5061|5081|5061|5074.3|5054.3|0
1627458900000|2021-07-28 07:55:00|5081.1|5061.1|5083.7|5063.7|5084.4|5064.4|5080.2|5060.2|0
1627459200000|2021-07-28 08:00:00|5083.4|5063.4|5088.9|5068.9|5088.9|5068.9|5079.8|5059.8|0
1627459500000|2021-07-28 08:05:00|5089.1|5069.1|5093.1|5073.1|5095.4|5075.4|5089.1|5069.1|0
1627459800000|2021-07-28 08:10:00|5093|5073|5096.7|5076.7|5097.6|5077.6|5091.8|5071.8|0
1627460100000|2021-07-28 08:15:00|5096.6|5076.6|5091.8|5071.8|5096.6|5076.6|5091.5|5071.5|0
1627460400000|2021-07-28 08:20:00|5091.7|5071.7|5093.6|5073.6|5098.2|5078.2|5091.3|5071.3|0
1627460700000|2021-07-28 08:25:00|5093.5|5073.5|5092.6|5072.6|5093.7|5073.7|5092.1|5072.1|0
1627461000000|2021-07-28 08:30:00|5092.8|5072.8|5096|5076|5096.5|5076.5|5092.8|5072.8|0
1627461300000|2021-07-28 08:35:00|5095.9|5075.9|5095.6|5075.6|5099.5|5079.5|5095.6|5075.6|0
1627461600000|2021-07-28 08:40:00|5095.4|5075.4|5089|5069|5095.8|5075.8|5088.9|5068.9|0
1627461900000|2021-07-28 08:45:00|5088.6|5068.6|5087.3|5067.3|5088.7|5068.7|5086.9|5066.9|0
1627462200000|2021-07-28 08:50:00|5087.2|5067.2|5088.4|5068.4|5089.5|5069.5|5086.7|5066.7|0
1627462500000|2021-07-28 08:55:00|5088.6|5068.6|5095.7|5075.7|5095.7|5075.7|5088.6|5068.6|0
1627462800000|2021-07-28 09:00:00|5095.6|5075.6|5098.6|5078.6|5098.6|5078.6|5095.3|5075.3|0
1627463100000|2021-07-28 09:05:00|5098.8|5078.8|5102.7|5082.7|5102.7|5082.7|5098.8|5078.8|0
1627463400000|2021-07-28 09:10:00|5102.8|5082.8|5106.6|5086.6|5106.8|5086.8|5102.8|5082.8|0
1627463700000|2021-07-28 09:15:00|5106.7|5086.7|5117.8|5097.8|5118.5|5098.5|5106.7|5086.7|0
1627464000000|2021-07-28 09:20:00|5117.7|5097.7|5117.7|5097.7|5120.1|5100.1|5117.6|5097.6|0
1627464300000|2021-07-28 09:25:00|5117.6|5097.6|5116|5096|5119.9|5099.9|5116|5096|0
1627464600000|2021-07-28 09:30:00|5115.8|5095.8|5113.7|5093.7|5116.9|5096.9|5113.7|5093.7|0
1627464900000|2021-07-28 09:35:00|5113.6|5093.6|5109.2|5089.2|5113.9|5093.9|5109.2|5089.2|0
1627465200000|2021-07-28 09:40:00|5109.5|5089.5|5108.8|5088.8|5111.4|5091.4|5108.2|5088.2|0
1627465500000|2021-07-28 09:45:00|5108.5|5088.5|5109.9|5089.9|5110.4|5090.4|5108.4|5088.4|0
1627465800000|2021-07-28 09:50:00|5109.8|5089.8|5111.1|5091.1|5111.8|5091.8|5109.8|5089.8|0
1627466100000|2021-07-28 09:55:00|5111.3|5091.3|5112.1|5092.1|5112.2|5092.2|5110.5|5090.5|0
1627466400000|2021-07-28 10:00:00|5112|5092|5115.6|5095.6|5115.8|5095.8|5112|5092|0
1627466700000|2021-07-28 10:05:00|5115.9|5095.9|5114.4|5094.4|5116.3|5096.3|5113.2|5093.2|0
1627467000000|2021-07-28 10:10:00|5114.1|5094.1|5104.5|5084.5|5114.7|5094.7|5104.5|5084.5|0
1627467300000|2021-07-28 10:15:00|5103.8|5083.8|5108.3|5088.3|5108.7|5088.7|5102.1|5082.1|0
1627467600000|2021-07-28 10:20:00|5107.9|5087.9|5112|5092|5113|5093|5107.2|5087.2|0
1627467900000|2021-07-28 10:25:00|5111.9|5091.9|5109.1|5089.1|5112.3|5092.3|5108.9|5088.9|0
1627468200000|2021-07-28 10:30:00|5109.8|5089.8|5111.8|5091.8|5111.8|5091.8|5109.3|5089.3|0
1627468500000|2021-07-28 10:35:00|5111.5|5091.5|5107.8|5087.8|5112.5|5092.5|5106.5|5086.5|0
1627468800000|2021-07-28 10:40:00|5107.4|5087.4|5106.5|5086.5|5108.5|5088.5|5106|5086|0
1627469100000|2021-07-28 10:45:00|5106.9|5086.9|5110|5090|5111.1|5091.1|5106.3|5086.3|0
1627469400000|2021-07-28 10:50:00|5110.3|5090.3|5110|5090|5111.4|5091.4|5109.8|5089.8|0
1627469700000|2021-07-28 10:55:00|5109.8|5089.8|5110.1|5090.1|5111.2|5091.2|5109.5|5089.5|0
1627470000000|2021-07-28 11:00:00|5110.6|5090.6|5113.3|5093.3|5113.9|5093.9|5110.2|5090.2|0
1627470300000|2021-07-28 11:05:00|5113.4|5093.4|5112.3|5092.3|5114.4|5094.4|5111.8|5091.8|0
1627470600000|2021-07-28 11:10:00|5112.2|5092.2|5111|5091|5113.1|5093.1|5110.8|5090.8|0
1627470900000|2021-07-28 11:15:00|5110.8|5090.8|5109.1|5089.1|5111.9|5091.9|5108.7|5088.7|0
1627471200000|2021-07-28 11:20:00|5109.2|5089.2|5108.4|5088.4|5109.3|5089.3|5106.8|5086.8|0
1627471500000|2021-07-28 11:25:00|5108.5|5088.5|5109.2|5089.2|5109.6|5089.6|5107.8|5087.8|0
1627471800000|2021-07-28 11:30:00|5109.1|5089.1|5111|5091|5113.4|5093.4|5109.1|5089.1|0
1627472100000|2021-07-28 11:35:00|5111.1|5091.1|5114.7|5094.7|5115.6|5095.6|5111|5091|0
1627472400000|2021-07-28 11:40:00|5114.8|5094.8|5109.4|5089.4|5118|5098|5109.3|5089.3|0
1627472700000|2021-07-28 11:45:00|5109|5089|5108.1|5088.1|5112.3|5092.3|5108.1|5088.1|0
1627473000000|2021-07-28 11:50:00|5108.4|5088.4|5107|5087|5108.4|5088.4|5105.5|5085.5|0
1627473300000|2021-07-28 11:55:00|5106.8|5086.8|5106.9|5086.9|5107.7|5087.7|5106.2|5086.2|0
1627473600000|2021-07-28 12:00:00|5107|5087|5106.8|5086.8|5109.8|5089.8|5106.8|5086.8|0
1627473900000|2021-07-28 12:05:00|5106.2|5086.2|5107.1|5087.1|5108.6|5088.6|5105.9|5085.9|0
1627474200000|2021-07-28 12:10:00|5107|5087|5107.6|5087.6|5109.8|5089.8|5107|5087|0
1627474500000|2021-07-28 12:15:00|5107.7|5087.7|5107.7|5087.7|5108.4|5088.4|5106.8|5086.8|0
1627474800000|2021-07-28 12:20:00|5107.8|5087.8|5105.5|5085.5|5107.8|5087.8|5105.2|5085.2|0
1627475100000|2021-07-28 12:25:00|5105.2|5085.2|5104.1|5084.1|5105.4|5085.4|5103.6|5083.6|0
1627475400000|2021-07-28 12:30:00|5103.9|5083.9|5102.1|5082.1|5104.7|5084.7|5101.9|5081.9|0
1627475700000|2021-07-28 12:35:00|5102.2|5082.2|5101.6|5081.6|5102.7|5082.7|5101.6|5081.6|0
1627476000000|2021-07-28 12:40:00|5101.8|5081.8|5101.6|5081.6|5103.3|5083.3|5101.6|5081.6|0
1627476300000|2021-07-28 12:45:00|5101.5|5081.5|5104.2|5084.2|5104.2|5084.2|5101.5|5081.5|0
1627476600000|2021-07-28 12:50:00|5103.5|5083.5|5104.3|5084.3|5104.3|5084.3|5099.3|5079.3|0
1627476900000|2021-07-28 12:55:00|5104.6|5084.6|5105.4|5085.4|5106.3|5086.3|5104.6|5084.6|0
1627477200000|2021-07-28 13:00:00|5105.6|5085.6|5107.1|5087.1|5107.9|5087.9|5104.2|5084.2|0
1627477500000|2021-07-28 13:05:00|5106.8|5086.8|5111.6|5091.6|5111.7|5091.7|5106.5|5086.5|0
1627477800000|2021-07-28 13:10:00|5111.8|5091.8|5107.6|5087.6|5113|5093|5107.6|5087.6|0
1627478100000|2021-07-28 13:15:00|5107.3|5087.3|5106.8|5086.8|5109.5|5089.5|5106.7|5086.7|0
1627478400000|2021-07-28 13:20:00|5106.5|5086.5|5105.1|5085.1|5106.5|5086.5|5104.1|5084.1|0
1627478700000|2021-07-28 13:25:00|5104.9|5084.9|5100|5080|5104.9|5084.9|5099.3|5079.3|0
1627479000000|2021-07-28 13:30:00|5099.7|5079.7|5098.2|5078.2|5102.4|5082.4|5095.2|5075.2|0
1627479300000|2021-07-28 13:35:00|5098.4|5078.4|5094.6|5074.6|5100.1|5080.1|5092.1|5072.1|0
1627479600000|2021-07-28 13:40:00|5094.4|5074.4|5095|5075|5095.2|5075.2|5092.1|5072.1|0
1627479900000|2021-07-28 13:45:00|5095.1|5075.1|5094|5074|5096|5076|5093.2|5073.2|0
1627480200000|2021-07-28 13:50:00|5094.1|5074.1|5090.2|5070.2|5094.1|5074.1|5090.2|5070.2|0
1627480500000|2021-07-28 13:55:00|5090.3|5070.3|5089.9|5069.9|5091.5|5071.5|5088|5068|0
1627480800000|2021-07-28 14:00:00|5089.8|5069.8|5091.2|5071.2|5092.5|5072.5|5089.7|5069.7|0
1627481100000|2021-07-28 14:05:00|5091|5071|5095.5|5075.5|5101.7|5081.7|5090.6|5070.6|0
1627481400000|2021-07-28 14:10:00|5095.4|5075.4|5088.3|5068.3|5096.2|5076.2|5086.6|5066.6|0
1627481700000|2021-07-28 14:15:00|5088.1|5068.1|5093.5|5073.5|5094.7|5074.7|5085.9|5065.9|0
1627482000000|2021-07-28 14:20:00|5093.8|5073.8|5094.9|5074.9|5097.1|5077.1|5093.8|5073.8|0
1627482300000|2021-07-28 14:25:00|5094.6|5074.6|5093.5|5073.5|5094.6|5074.6|5092.3|5072.3|0
1627482600000|2021-07-28 14:30:00|5093.6|5073.6|5097.4|5077.4|5097.8|5077.8|5093.3|5073.3|0
1627482900000|2021-07-28 14:35:00|5097.3|5077.3|5098.8|5078.8|5099.6|5079.6|5097|5077|0
1627483200000|2021-07-28 14:40:00|5098.7|5078.7|5096.9|5076.9|5099|5079|5095.6|5075.6|0
1627483500000|2021-07-28 14:45:00|5097.1|5077.1|5099|5079|5099.6|5079.6|5096.3|5076.3|0
1627483800000|2021-07-28 14:50:00|5098.6|5078.6|5100.8|5080.8|5101.3|5081.3|5098.6|5078.6|0
1627484100000|2021-07-28 14:55:00|5100.7|5080.7|5095.2|5075.2|5100.7|5080.7|5093.9|5073.9|0
1627484400000|2021-07-28 15:00:00|5095|5075|5093|5073|5095.6|5075.6|5092.4|5072.4|0
1627484700000|2021-07-28 15:05:00|5093.1|5073.1|5094.5|5074.5|5094.5|5074.5|5092.6|5072.6|0
1627485000000|2021-07-28 15:10:00|5094.4|5074.4|5097.2|5077.2|5098.3|5078.3|5093.2|5073.2|0
1627485300000|2021-07-28 15:15:00|5097.3|5077.3|5100.2|5080.2|5100.9|5080.9|5097|5077|0
1627485600000|2021-07-28 15:20:00|5100.1|5080.1|5100.4|5080.4|5101.1|5081.1|5099.1|5079.1|0
1627485900000|2021-07-28 15:25:00|5100.5|5080.5|5100.8|5080.8|5101.9|5081.9|5099.6|5079.6|0
1627486200000|2021-07-28 15:30:00|5115.9|5065.9|5116.8|5066.8|5119.8|5069.8|5115|5065|0
1627486500000|2021-07-28 15:35:00|5116.9|5066.9|5118.7|5068.7|5119.9|5069.9|5116.8|5066.8|0
1627486800000|2021-07-28 15:40:00|5118.1|5068.1|5116.9|5066.9|5118.1|5068.1|5116.9|5066.9|0
1627487100000|2021-07-28 15:45:00|5116.7|5066.7|5115|5065|5118.2|5068.2|5114.4|5064.4|0
1627487400000|2021-07-28 15:50:00|5115.1|5065.1|5116.3|5066.3|5116.3|5066.3|5115|5065|0
1627487700000|2021-07-28 15:55:00|5116.2|5066.2|5115.7|5065.7|5117.5|5067.5|5115.7|5065.7|0
1627488000000|2021-07-28 16:00:00|5115.8|5065.8|5114.5|5064.5|5116.4|5066.4|5113.9|5063.9|0
1627488300000|2021-07-28 16:05:00|5114.7|5064.7|5115.1|5065.1|5115.8|5065.8|5114.5|5064.5|0
1627488600000|2021-07-28 16:10:00|5115.2|5065.2|5115.7|5065.7|5116.4|5066.4|5115.1|5065.1|0
1627488900000|2021-07-28 16:15:00|5115.4|5065.4|5115.6|5065.6|5115.6|5065.6|5113.2|5063.2|0
1627489200000|2021-07-28 16:20:00|5115.7|5065.7|5115|5065|5116.2|5066.2|5113.8|5063.8|0
1627489500000|2021-07-28 16:25:00|5115.6|5065.6|5114.9|5064.9|5116.2|5066.2|5114.9|5064.9|0
1627489800000|2021-07-28 16:30:00|5115.1|5065.1|5116.1|5066.1|5116.2|5066.2|5115.1|5065.1|0
1627490100000|2021-07-28 16:35:00|5116.2|5066.2|5115.4|5065.4|5116.2|5066.2|5114.2|5064.2|0
1627490400000|2021-07-28 16:40:00|5115.2|5065.2|5112.9|5062.9|5115.4|5065.4|5112.3|5062.3|0
1627490700000|2021-07-28 16:45:00|5113.5|5063.5|5114.8|5064.8|5114.8|5064.8|5113.5|5063.5|0
1627491000000|2021-07-28 16:50:00|5114.6|5064.6|5114.1|5064.1|5115.4|5065.4|5113.5|5063.5|0
1627491300000|2021-07-28 16:55:00|5113.9|5063.9|5113.6|5063.6|5114.8|5064.8|5112.4|5062.4|0
1627491600000|2021-07-28 17:00:00|5114.2|5064.2|5113.5|5063.5|5114.8|5064.8|5112.9|5062.9|0
1627491900000|2021-07-28 17:05:00|5114.1|5064.1|5113.5|5063.5|5114.2|5064.2|5111.7|5061.7|0
1627492200000|2021-07-28 17:10:00|5113.8|5063.8|5110.5|5060.5|5114.1|5064.1|5110.5|5060.5|0
1627492500000|2021-07-28 17:15:00|5110.3|5060.3|5108.6|5058.6|5110.5|5060.5|5108|5058|0
1627492800000|2021-07-28 17:20:00|5108.7|5058.7|5109.3|5059.3|5109.9|5059.9|5108.6|5058.6|0
1627493100000|2021-07-28 17:25:00|5109.2|5059.2|5108.6|5058.6|5109.3|5059.3|5107.4|5057.4|0
1627493400000|2021-07-28 17:30:00|5108.5|5058.5|5107.4|5057.4|5109.3|5059.3|5107.3|5057.3|0
1627493700000|2021-07-28 17:35:00|5107.3|5057.3|5106.8|5056.8|5108.6|5058.6|5106.8|5056.8|0
1627494000000|2021-07-28 17:40:00|5107|5057|5108.1|5058.1|5108.1|5058.1|5106.8|5056.8|0
1627494300000|2021-07-28 17:45:00|5108.2|5058.2|5109.4|5059.4|5110|5060|5108.1|5058.1|0
1627494600000|2021-07-28 17:50:00|5109.6|5059.6|5109|5059|5110|5060|5108.7|5058.7|0
1627494900000|2021-07-28 17:55:00|5108.9|5058.9|5106|5056|5109.3|5059.3|5105.7|5055.7|0
1627495200000|2021-07-28 18:00:00|5105.9|5055.9|5114.3|5064.3|5116.7|5066.7|5102.3|5052.3|0
1627495500000|2021-07-28 18:05:00|5114.4|5064.4|5112.4|5062.4|5115.5|5065.5|5110.4|5060.4|0
1627495800000|2021-07-28 18:10:00|5112.5|5062.5|5115.1|5065.1|5115.1|5065.1|5111.8|5061.8|0
1627496100000|2021-07-28 18:15:00|5115|5065|5114.5|5064.5|5115.8|5065.8|5113.9|5063.9|0
1627496400000|2021-07-28 18:20:00|5114.2|5064.2|5115.7|5065.7|5116.4|5066.4|5113.2|5063.2|0
1627496700000|2021-07-28 18:25:00|5115.9|5065.9|5113.9|5063.9|5116.3|5066.3|5112.6|5062.6|0
1627497000000|2021-07-28 18:30:00|5114.5|5064.5|5115.9|5065.9|5116.3|5066.3|5112.6|5062.6|0
1627497300000|2021-07-28 18:35:00|5115.8|5065.8|5115.8|5065.8|5117|5067|5111.2|5061.2|0
1627497600000|2021-07-28 18:40:00|5116.4|5066.4|5117.8|5067.8|5118.3|5068.3|5114.5|5064.5|0
1627497900000|2021-07-28 18:45:00|5118|5068|5119.2|5069.2|5119.4|5069.4|5116.6|5066.6|0
1627498200000|2021-07-28 18:50:00|5119.3|5069.3|5117.8|5067.8|5120.5|5070.5|5116.5|5066.5|0
1627498500000|2021-07-28 18:55:00|5117.7|5067.7|5117.2|5067.2|5118.5|5068.5|5117.2|5067.2|0
1627498800000|2021-07-28 19:00:00|5117.4|5067.4|5116.6|5066.6|5118.1|5068.1|5115.9|5065.9|0
1627499100000|2021-07-28 19:05:00|5116.7|5066.7|5115.9|5065.9|5117.2|5067.2|5115.3|5065.3|0
1627499400000|2021-07-28 19:10:00|5115.8|5065.8|5116.6|5066.6|5116.6|5066.6|5114.7|5064.7|0
1627499700000|2021-07-28 19:15:00|5116.9|5066.9|5115.4|5065.4|5117.3|5067.3|5115.3|5065.3|0
1627500000000|2021-07-28 19:20:00|5115.6|5065.6|5113.5|5063.5|5116|5066|5112.2|5062.2|0
1627500300000|2021-07-28 19:25:00|5113.7|5063.7|5112.4|5062.4|5114.7|5064.7|5112.3|5062.3|0
1627500600000|2021-07-28 19:30:00|5112.7|5062.7|5114.9|5064.9|5115.5|5065.5|5112.7|5062.7|0
1627500900000|2021-07-28 19:35:00|5114.6|5064.6|5112.3|5062.3|5115.5|5065.5|5112.3|5062.3|0
1627501200000|2021-07-28 19:40:00|5112.9|5062.9|5114.8|5064.8|5114.9|5064.9|5112.3|5062.3|0
1627501500000|2021-07-28 19:45:00|5114.6|5064.6|5113.6|5063.6|5115.4|5065.4|5112.6|5062.6|0
1627501800000|2021-07-28 19:50:00|5113.8|5063.8|5111.9|5061.9|5114.2|5064.2|5111.6|5061.6|0
1627502100000|2021-07-28 19:55:00|5111.8|5061.8|5109|5059|5111.8|5061.8|5105.4|5055.4|0
1627502400000|2021-07-28 20:00:00|5109.2|5059.2|5106.7|5056.7|5109.5|5059.5|5106.5|5056.5|0
1627502700000|2021-07-28 20:05:00|5106.6|5056.6|5105.4|5055.4|5108.2|5058.2|5105.4|5055.4|0
1627503000000|2021-07-28 20:10:00|5105.6|5055.6|5107|5057|5108|5058|5105.4|5055.4|0
1627503300000|2021-07-28 20:15:00|5106.9|5056.9|5107.5|5057.5|5107.5|5057.5|5106.1|5056.1|0
1627503600000|2021-07-28 20:20:00|5107.3|5057.3|5106.7|5056.7|5107.3|5057.3|5106.5|5056.5|0
1627503900000|2021-07-28 20:25:00|5107|5057|5107|5057|5107.5|5057.5|5106.7|5056.7|0
1627504200000|2021-07-28 20:30:00|5106.8|5056.8|5107.5|5057.5|5107.5|5057.5|5106.7|5056.7|0
1627504500000|2021-07-28 20:35:00|5107.7|5057.7|5107.7|5057.7|5108|5058|5106.7|5056.7|0
1627504800000|2021-07-28 20:40:00|5107.8|5057.8|5107.7|5057.7|5108|5058|5107.7|5057.7|0
1627505700000|2021-07-28 20:55:00|5107.8|5057.8|5107.7|5057.7|5107.8|5057.8|5107.6|5057.6|0
1627506000000|2021-07-28 21:00:00|5107.6|5057.6|5107.4|5057.4|5107.8|5057.8|5107.4|5057.4|0
1627506300000|2021-07-28 21:05:00|5107.5|5057.5|5107.4|5057.4|5107.5|5057.5|5107.4|5057.4|0
1627506600000|2021-07-28 21:10:00|5107.3|5057.3|5107.5|5057.5|5107.5|5057.5|5107.3|5057.3|0
1627506900000|2021-07-28 21:15:00|5107.6|5057.6|5107.6|5057.6|5107.6|5057.6|5107.5|5057.5|0
1627507200000|2021-07-28 21:20:00|5107.4|5057.4|5107.5|5057.5|5107.6|5057.6|5107.4|5057.4|0
1627507500000|2021-07-28 21:25:00|5107.6|5057.6|5107.5|5057.5|5107.6|5057.6|5107.5|5057.5|0
1627507800000|2021-07-28 21:30:00|5107.3|5057.3|5107.5|5057.5|5107.5|5057.5|5107.3|5057.3|0
1627508100000|2021-07-28 21:35:00|5107.6|5057.6|5107.6|5057.6|5107.6|5057.6|5107.6|5057.6|0
1627508400000|2021-07-28 21:40:00|5107.5|5057.5|5107.4|5057.4|5107.5|5057.5|5107.4|5057.4|0
1627508700000|2021-07-28 21:45:00|5107.5|5057.5|5107.4|5057.4|5107.5|5057.5|5107.4|5057.4|0
1627509000000|2021-07-28 21:50:00|5107.5|5057.5|5107.9|5057.9|5107.9|5057.9|5107.5|5057.5|0
1627509300000|2021-07-28 21:55:00|5108|5058|5108|5058|5108|5058|5108|5058|0
1627509600000|2021-07-28 22:00:00|5108.2|5058.2|5108.2|5058.2|5109.4|5059.4|5107.7|5057.7|0
1627509900000|2021-07-28 22:05:00|5108.3|5058.3|5109.1|5059.1|5109.3|5059.3|5108.2|5058.2|0
1627510200000|2021-07-28 22:10:00|5109.2|5059.2|5109.3|5059.3|5109.8|5059.8|5109.1|5059.1|0
1627510500000|2021-07-28 22:15:00|5109.2|5059.2|5108.5|5058.5|5109.6|5059.6|5108.5|5058.5|0
1627510800000|2021-07-28 22:20:00|5108.3|5058.3|5109.1|5059.1|5109.1|5059.1|5108.2|5058.2|0
1627511100000|2021-07-28 22:25:00|5109.2|5059.2|5109.6|5059.6|5110.3|5060.3|5109.2|5059.2|0
1627511400000|2021-07-28 22:30:00|5109.8|5059.8|5107.7|5057.7|5109.8|5059.8|5107.7|5057.7|0
1627511700000|2021-07-28 22:35:00|5107.8|5057.8|5107.7|5057.7|5108.5|5058.5|5107.5|5057.5|0
1627512000000|2021-07-28 22:40:00|5108|5058|5107.5|5057.5|5108.5|5058.5|5107.2|5057.2|0
1627512300000|2021-07-28 22:45:00|5107.3|5057.3|5107.5|5057.5|5108|5058|5107.2|5057.2|0
1627512600000|2021-07-28 22:50:00|5107.6|5057.6|5108|5058|5108.2|5058.2|5107.6|5057.6|0
1627512900000|2021-07-28 22:55:00|5108.1|5058.1|5109.3|5059.3|5109.3|5059.3|5108|5058|0
1627513200000|2021-07-28 23:00:00|5109.5|5059.5|5107.2|5057.2|5109.5|5059.5|5107.2|5057.2|0
1627513500000|2021-07-28 23:05:00|5107.3|5057.3|5107.7|5057.7|5108.2|5058.2|5107.3|5057.3|0
1627513800000|2021-07-28 23:10:00|5107.6|5057.6|5106.5|5056.5|5107.7|5057.7|5106.1|5056.1|0
1627514100000|2021-07-28 23:15:00|5106.7|5056.7|5107|5057|5107|5057|5106.5|5056.5|0
1627514400000|2021-07-28 23:20:00|5107.1|5057.1|5107.7|5057.7|5108.2|5058.2|5107|5057|0
1627514700000|2021-07-28 23:25:00|5107.5|5057.5|5108.2|5058.2|5108.2|5058.2|5107.5|5057.5|0
1627515000000|2021-07-28 23:30:00|5108|5058|5108.7|5058.7|5108.7|5058.7|5107.7|5057.7|0
1627515300000|2021-07-28 23:35:00|5108.5|5058.5|5108.6|5058.6|5109.1|5059.1|5108|5058|0
1627515600000|2021-07-28 23:40:00|5108.5|5058.5|5109.6|5059.6|5109.8|5059.8|5108.5|5058.5|0
1627515900000|2021-07-28 23:45:00|5109.3|5059.3|5109.1|5059.1|5109.8|5059.8|5109.1|5059.1|0
1627516200000|2021-07-28 23:50:00|5108.7|5058.7|5109.1|5059.1|5110.1|5060.1|5108.7|5058.7|0
1627516500000|2021-07-28 23:55:00|5109.2|5059.2|5110.1|5060.1|5110.1|5060.1|5109.1|5059.1|0
1627516800000|2021-07-29 00:00:00|5110|5060|5107.7|5057.7|5110.3|5060.3|5107|5057|0
1627517100000|2021-07-29 00:05:00|5107.6|5057.6|5105.1|5055.1|5107.7|5057.7|5104.6|5054.6|0
1627517400000|2021-07-29 00:10:00|5105.4|5055.4|5105.6|5055.6|5105.9|5055.9|5103.9|5053.9|0
1627517700000|2021-07-29 00:15:00|5105.4|5055.4|5107.7|5057.7|5108.3|5058.3|5104.1|5054.1|0
1627518000000|2021-07-29 00:20:00|5107.6|5057.6|5107.1|5057.1|5109.4|5059.4|5107.1|5057.1|0
1627518300000|2021-07-29 00:25:00|5107.2|5057.2|5104.9|5054.9|5107.3|5057.3|5104.9|5054.9|0
1627518600000|2021-07-29 00:30:00|5105|5055|5105.8|5055.8|5106.1|5056.1|5104|5054|0
1627518900000|2021-07-29 00:35:00|5105.7|5055.7|5108.2|5058.2|5108.2|5058.2|5104.6|5054.6|0
1627519200000|2021-07-29 00:40:00|5108.1|5058.1|5106.4|5056.4|5108.8|5058.8|5105.5|5055.5|0
1627519500000|2021-07-29 00:45:00|5106.7|5056.7|5109.1|5059.1|5109.1|5059.1|5106.7|5056.7|0
1627519800000|2021-07-29 00:50:00|5109.2|5059.2|5108.5|5058.5|5109.4|5059.4|5107.6|5057.6|0
1627520100000|2021-07-29 00:55:00|5108.6|5058.6|5109.7|5059.7|5109.7|5059.7|5107.6|5057.6|0
1627520400000|2021-07-29 01:00:00|5109.8|5059.8|5108.2|5058.2|5110.1|5060.1|5107.6|5057.6|0
1627520700000|2021-07-29 01:05:00|5108.3|5058.3|5108.2|5058.2|5109.1|5059.1|5107.6|5057.6|0
1627521000000|2021-07-29 01:10:00|5108.3|5058.3|5106.4|5056.4|5108.8|5058.8|5106.1|5056.1|0
1627521300000|2021-07-29 01:15:00|5106.3|5056.3|5107.6|5057.6|5107.6|5057.6|5103.3|5053.3|0
1627521600000|2021-07-29 01:20:00|5107.8|5057.8|5104.5|5054.5|5108.2|5058.2|5104.2|5054.2|0
1627521900000|2021-07-29 01:25:00|5104.4|5054.4|5104.5|5054.5|5104.5|5054.5|5103.3|5053.3|0
1627522200000|2021-07-29 01:30:00|5104.4|5054.4|5102.4|5052.4|5105.1|5055.1|5101.5|5051.5|0
1627522500000|2021-07-29 01:35:00|5102.3|5052.3|5100.4|5050.4|5102.7|5052.7|5100.3|5050.3|0
1627522800000|2021-07-29 01:40:00|5100.3|5050.3|5102.1|5052.1|5102.8|5052.8|5100.3|5050.3|0
1627523100000|2021-07-29 01:45:00|5102|5052|5100.8|5050.8|5102|5052|5097.8|5047.8|0
1627523400000|2021-07-29 01:50:00|5100.6|5050.6|5097.2|5047.2|5101.1|5051.1|5097.2|5047.2|0
1627523700000|2021-07-29 01:55:00|5096.9|5046.9|5096.6|5046.6|5098.4|5048.4|5096.6|5046.6|0
1627524000000|2021-07-29 02:00:00|5096.8|5046.8|5098.1|5048.1|5098.4|5048.4|5096.6|5046.6|0
1627524300000|2021-07-29 02:05:00|5098|5048|5097.8|5047.8|5099.6|5049.6|5096.6|5046.6|0
1627524600000|2021-07-29 02:10:00|5097.5|5047.5|5100.8|5050.8|5100.8|5050.8|5097.2|5047.2|0
1627524900000|2021-07-29 02:15:00|5100.6|5050.6|5099.6|5049.6|5100.8|5050.8|5099.6|5049.6|0
1627525200000|2021-07-29 02:20:00|5099.5|5049.5|5099|5049|5099.6|5049.6|5098.4|5048.4|0
1627525500000|2021-07-29 02:25:00|5098.9|5048.9|5100.2|5050.2|5100.2|5050.2|5097.8|5047.8|0
1627525800000|2021-07-29 02:30:00|5100.3|5050.3|5100.8|5050.8|5101.4|5051.4|5098.1|5048.1|0
1627526100000|2021-07-29 02:35:00|5101|5051|5105.7|5055.7|5107.5|5057.5|5101|5051|0
1627526400000|2021-07-29 02:40:00|5105.9|5055.9|5103.9|5053.9|5106.3|5056.3|5103.3|5053.3|0
1627526700000|2021-07-29 02:45:00|5103.7|5053.7|5106.3|5056.3|5106.3|5056.3|5103.3|5053.3|0
1627527000000|2021-07-29 02:50:00|5106|5056|5105.7|5055.7|5107.5|5057.5|5105.1|5055.1|0
1627527300000|2021-07-29 02:55:00|5105.5|5055.5|5106.3|5056.3|5106.3|5056.3|5104.8|5054.8|0
1627527600000|2021-07-29 03:00:00|5106.4|5056.4|5106.4|5056.4|5107|5057|5105.8|5055.8|0
1627527900000|2021-07-29 03:05:00|5106.6|5056.6|5106.4|5056.4|5108.2|5058.2|5106.4|5056.4|0
1627528200000|2021-07-29 03:10:00|5107|5057|5106.4|5056.4|5107|5057|5105.8|5055.8|0
1627528500000|2021-07-29 03:15:00|5106.5|5056.5|5105.8|5055.8|5107|5057|5105.8|5055.8|0
1627528800000|2021-07-29 03:20:00|5105.2|5055.2|5104.6|5054.6|5105.5|5055.5|5104.6|5054.6|0
1627529100000|2021-07-29 03:25:00|5104.4|5054.4|5102.8|5052.8|5104.6|5054.6|5102.8|5052.8|0
1627529400000|2021-07-29 03:30:00|5102.9|5052.9|5104|5054|5104.6|5054.6|5102.8|5052.8|0
1627529700000|2021-07-29 03:35:00|5104.2|5054.2|5104.6|5054.6|5104.6|5054.6|5103.4|5053.4|0
1627530000000|2021-07-29 03:40:00|5104.5|5054.5|5104.6|5054.6|5105.3|5055.3|5104|5054|0
1627530300000|2021-07-29 03:45:00|5104.5|5054.5|5104.3|5054.3|5104.6|5054.6|5103.4|5053.4|0
1627530600000|2021-07-29 03:50:00|5104|5054|5103.4|5053.4|5104|5054|5103.4|5053.4|0
1627530900000|2021-07-29 03:55:00|5103.3|5053.3|5103.4|5053.4|5103.4|5053.4|5102.2|5052.2|0
1627531200000|2021-07-29 04:00:00|5103.6|5053.6|5104|5054|5104.2|5054.2|5103.4|5053.4|0
1627531500000|2021-07-29 04:05:00|5104.2|5054.2|5104.2|5054.2|5104.6|5054.6|5104|5054|0
1627531800000|2021-07-29 04:10:00|5104.4|5054.4|5105.8|5055.8|5105.8|5055.8|5104.4|5054.4|0
1627532100000|2021-07-29 04:15:00|5105.6|5055.6|5105.8|5055.8|5106.4|5056.4|5105.2|5055.2|0
1627532400000|2021-07-29 04:20:00|5105.9|5055.9|5106.4|5056.4|5106.4|5056.4|5105.9|5055.9|0
1627532700000|2021-07-29 04:25:00|5106.2|5056.2|5105.5|5055.5|5106.4|5056.4|5105.4|5055.4|0
1627533000000|2021-07-29 04:30:00|5105.4|5055.4|5106.7|5056.7|5107|5057|5105.2|5055.2|0
1627533300000|2021-07-29 04:35:00|5106.8|5056.8|5105.2|5055.2|5107.1|5057.1|5105.2|5055.2|0
1627533600000|2021-07-29 04:40:00|5105.3|5055.3|5105.2|5055.2|5106.1|5056.1|5105.2|5055.2|0
1627533900000|2021-07-29 04:45:00|5105.4|5055.4|5107.1|5057.1|5107.7|5057.7|5105.4|5055.4|0
1627534200000|2021-07-29 04:50:00|5107|5057|5105.8|5055.8|5107.1|5057.1|5105.2|5055.2|0
1627534500000|2021-07-29 04:55:00|5105.7|5055.7|5105.2|5055.2|5105.8|5055.8|5105.2|5055.2|0
1627534800000|2021-07-29 05:00:00|5105.5|5055.5|5105.5|5055.5|5107|5057|5105.2|5055.2|0
1627535100000|2021-07-29 05:05:00|5105.6|5055.6|5105.8|5055.8|5107|5057|5104.3|5054.3|0
1627535400000|2021-07-29 05:10:00|5105.9|5055.9|5105.5|5055.5|5107.1|5057.1|5105.5|5055.5|0
1627535700000|2021-07-29 05:15:00|5105.2|5055.2|5107.6|5057.6|5108.2|5058.2|5105.2|5055.2|0
1627536000000|2021-07-29 05:20:00|5107.3|5057.3|5107.9|5057.9|5108.9|5058.9|5107|5057|0
1627536300000|2021-07-29 05:25:00|5107.8|5057.8|5110.1|5060.1|5110.1|5060.1|5107.6|5057.6|0
1627536600000|2021-07-29 05:30:00|5109.8|5059.8|5110.7|5060.7|5111.9|5061.9|5108.9|5058.9|0
1627536900000|2021-07-29 05:35:00|5110.8|5060.8|5110.1|5060.1|5111.6|5061.6|5110.1|5060.1|0
1627537200000|2021-07-29 05:40:00|5110.3|5060.3|5111.3|5061.3|5111.6|5061.6|5110.1|5060.1|0
1627537500000|2021-07-29 05:45:00|5111.1|5061.1|5111.3|5061.3|5111.3|5061.3|5109.5|5059.5|0
1627537800000|2021-07-29 05:50:00|5110.7|5060.7|5110.1|5060.1|5110.7|5060.7|5109.5|5059.5|0
1627538100000|2021-07-29 05:55:00|5110|5060|5110.7|5060.7|5110.7|5060.7|5108.9|5058.9|0
1627538400000|2021-07-29 06:00:00|5110.9|5060.9|5114.8|5064.8|5116|5066|5110.1|5060.1|0
1627538700000|2021-07-29 06:05:00|5114.2|5064.2|5113.7|5063.7|5114.8|5064.8|5113|5063|0
1627539000000|2021-07-29 06:10:00|5113.9|5063.9|5117.4|5067.4|5118.6|5068.6|5113.7|5063.7|0
1627539300000|2021-07-29 06:15:00|5117.1|5067.1|5119|5069|5119.1|5069.1|5116.2|5066.2|0
1627539600000|2021-07-29 06:20:00|5118.8|5068.8|5121.5|5071.5|5121.5|5071.5|5117.3|5067.3|0
1627539900000|2021-07-29 06:25:00|5121.3|5071.3|5122.7|5072.7|5122.7|5072.7|5120.3|5070.3|0
1627540200000|2021-07-29 06:30:00|5122.1|5072.1|5125.6|5075.6|5126.8|5076.8|5121.5|5071.5|0
1627540500000|2021-07-29 06:35:00|5125.8|5075.8|5125|5075|5126.8|5076.8|5122.6|5072.6|0
1627540800000|2021-07-29 06:40:00|5124.8|5074.8|5125.6|5075.6|5126.2|5076.2|5122.6|5072.6|0
1627541100000|2021-07-29 06:45:00|5125.4|5075.4|5125|5075|5128|5078|5125|5075|0
1627541400000|2021-07-29 06:50:00|5125.2|5075.2|5128|5078|5130.9|5080.9|5125|5075|0
1627541700000|2021-07-29 06:55:00|5128.2|5078.2|5130.4|5080.4|5132.7|5082.7|5128.2|5078.2|0
1627542000000|2021-07-29 07:00:00|5130.1|5080.1|5132.2|5082.2|5140.5|5090.5|5128.6|5078.6|0
1627542300000|2021-07-29 07:05:00|5132|5082|5119.9|5099.9|5132|5108.2|5119.6|5076.5|0
1627542600000|2021-07-29 07:10:00|5120|5100|5119.1|5099.1|5120.3|5100.3|5116.4|5096.4|0
1627542900000|2021-07-29 07:15:00|5120|5100|5117.7|5097.7|5123.1|5103.1|5114.5|5094.5|0
1627543200000|2021-07-29 07:20:00|5118|5098|5109.2|5089.2|5118.4|5098.4|5106.5|5086.5|0
1627543500000|2021-07-29 07:25:00|5108.9|5088.9|5097.7|5077.7|5109.9|5089.9|5097.7|5077.7|0
1627543800000|2021-07-29 07:30:00|5098.5|5078.5|5092.5|5072.5|5098.8|5078.8|5090.9|5070.9|0
1627544100000|2021-07-29 07:35:00|5093|5073|5088.9|5068.9|5096.6|5076.6|5088.4|5068.4|0
1627544400000|2021-07-29 07:40:00|5088.5|5068.5|5084.2|5064.2|5088.5|5068.5|5081.9|5061.9|0
1627544700000|2021-07-29 07:45:00|5084|5064|5088|5068|5088.1|5068.1|5080.9|5060.9|0
1627545000000|2021-07-29 07:50:00|5088.3|5068.3|5094.7|5074.7|5095.9|5075.9|5086.9|5066.9|0
1627545300000|2021-07-29 07:55:00|5094.9|5074.9|5094.4|5074.4|5095.5|5075.5|5093.3|5073.3|0
1627545600000|2021-07-29 08:00:00|5094.3|5074.3|5103.2|5083.2|5105.2|5085.2|5094.3|5074.3|0
1627545900000|2021-07-29 08:05:00|5103.8|5083.8|5103.6|5083.6|5106|5086|5102.1|5082.1|0
1627546200000|2021-07-29 08:10:00|5103.4|5083.4|5103.7|5083.7|5106|5086|5103|5083|0
1627546500000|2021-07-29 08:15:00|5102.7|5082.7|5098.5|5078.5|5102.7|5082.7|5097.4|5077.4|0
1627546800000|2021-07-29 08:20:00|5098.9|5078.9|5095.2|5075.2|5099.7|5079.7|5094.9|5074.9|0
1627547100000|2021-07-29 08:25:00|5094.6|5074.6|5103|5083|5103.2|5083.2|5094|5074|0
1627547400000|2021-07-29 08:30:00|5102.4|5082.4|5103.6|5083.6|5104.7|5084.7|5102.1|5082.1|0
1627547700000|2021-07-29 08:35:00|5103.8|5083.8|5106.3|5086.3|5106.4|5086.4|5099.7|5079.7|0
1627548000000|2021-07-29 08:40:00|5106.4|5086.4|5106.7|5086.7|5108.2|5088.2|5105.4|5085.4|0
1627548300000|2021-07-29 08:45:00|5106.8|5086.8|5106.5|5086.5|5107.4|5087.4|5105.9|5085.9|0
1627548600000|2021-07-29 08:50:00|5106.6|5086.6|5103.8|5083.8|5106.6|5086.6|5102.8|5082.8|0
1627548900000|2021-07-29 08:55:00|5104.1|5084.1|5102|5082|5104.6|5084.6|5098.7|5078.7|0
1627549200000|2021-07-29 09:00:00|5102.2|5082.2|5103.4|5083.4|5103.5|5083.5|5101|5081|0
1627549500000|2021-07-29 09:05:00|5102.9|5082.9|5103.7|5083.7|5104|5084|5100.3|5080.3|0
1627549800000|2021-07-29 09:10:00|5103.8|5083.8|5106|5086|5106.1|5086.1|5103.3|5083.3|0
1627550100000|2021-07-29 09:15:00|5105.3|5085.3|5114.2|5094.2|5114.2|5094.2|5102.7|5082.7|0
1627550400000|2021-07-29 09:20:00|5114.3|5094.3|5114.2|5094.2|5118|5098|5113.4|5093.4|0
1627550700000|2021-07-29 09:25:00|5114.4|5094.4|5113.5|5093.5|5115.2|5095.2|5111.4|5091.4|0
1627551000000|2021-07-29 09:30:00|5113.4|5093.4|5107.6|5087.6|5113.4|5093.4|5107.6|5087.6|0
1627551300000|2021-07-29 09:35:00|5107.4|5087.4|5111.2|5091.2|5111.4|5091.4|5106.7|5086.7|0
1627551600000|2021-07-29 09:40:00|5111|5091|5109.6|5089.6|5111|5091|5109|5089|0
1627551900000|2021-07-29 09:45:00|5109.5|5089.5|5109.3|5089.3|5110.4|5090.4|5109|5089|0
1627552200000|2021-07-29 09:50:00|5109.2|5089.2|5102.1|5082.1|5109.2|5089.2|5101.3|5081.3|0
1627552500000|2021-07-29 09:55:00|5102|5082|5105|5085|5105.5|5085.5|5101.1|5081.1|0
1627552800000|2021-07-29 10:00:00|5104.7|5084.7|5113.8|5093.8|5113.9|5093.9|5104.5|5084.5|0
1627553100000|2021-07-29 10:05:00|5113.9|5093.9|5114.4|5094.4|5116|5096|5113.6|5093.6|0
1627553400000|2021-07-29 10:10:00|5114.5|5094.5|5114|5094|5114.7|5094.7|5112.4|5092.4|0
1627553700000|2021-07-29 10:15:00|5114.1|5094.1|5112.7|5092.7|5115.3|5095.3|5111.8|5091.8|0
1627554000000|2021-07-29 10:20:00|5112.2|5092.2|5115.6|5095.6|5116.1|5096.1|5111|5091|0
1627554300000|2021-07-29 10:25:00|5115.9|5095.9|5114.6|5094.6|5116.6|5096.6|5114.6|5094.6|0
1627554600000|2021-07-29 10:30:00|5114.8|5094.8|5118.7|5098.7|5118.7|5098.7|5114.7|5094.7|0
1627554900000|2021-07-29 10:35:00|5118.8|5098.8|5115.7|5095.7|5119.9|5099.9|5113.9|5093.9|0
1627555200000|2021-07-29 10:40:00|5115.3|5095.3|5114.2|5094.2|5115.9|5095.9|5113.9|5093.9|0
1627555500000|2021-07-29 10:45:00|5114.5|5094.5|5114.8|5094.8|5114.8|5094.8|5112.5|5092.5|0
1627555800000|2021-07-29 10:50:00|5115|5095|5116.8|5096.8|5117.2|5097.2|5112.7|5092.7|0
1627556100000|2021-07-29 10:55:00|5116.7|5096.7|5122|5102|5122|5102|5116.5|5096.5|0
1627556400000|2021-07-29 11:00:00|5122.4|5102.4|5116.4|5096.4|5122.4|5102.4|5116.3|5096.3|0
1627556700000|2021-07-29 11:05:00|5116.2|5096.2|5117|5097|5117.6|5097.6|5113.2|5093.2|0
1627557000000|2021-07-29 11:10:00|5117.2|5097.2|5117.5|5097.5|5118.6|5098.6|5117.2|5097.2|0
1627557300000|2021-07-29 11:15:00|5117.6|5097.6|5116.5|5096.5|5117.6|5097.6|5114.7|5094.7|0
1627557600000|2021-07-29 11:20:00|5116.1|5096.1|5113|5093|5116.2|5096.2|5112.1|5092.1|0
1627557900000|2021-07-29 11:25:00|5112.9|5092.9|5113.7|5093.7|5115.7|5095.7|5112.3|5092.3|0
1627558200000|2021-07-29 11:30:00|5113.8|5093.8|5113.1|5093.1|5115|5095|5112.8|5092.8|0
1627558500000|2021-07-29 11:35:00|5113.3|5093.3|5114.7|5094.7|5114.9|5094.9|5113.3|5093.3|0
1627558800000|2021-07-29 11:40:00|5114.6|5094.6|5117.4|5097.4|5117.4|5097.4|5114.6|5094.6|0
1627559100000|2021-07-29 11:45:00|5117.3|5097.3|5115.6|5095.6|5117.5|5097.5|5115.3|5095.3|0
1627559400000|2021-07-29 11:50:00|5115.7|5095.7|5118.1|5098.1|5118.1|5098.1|5115.4|5095.4|0
1627559700000|2021-07-29 11:55:00|5118.3|5098.3|5118|5098|5118.6|5098.6|5117.9|5097.9|0
1627560000000|2021-07-29 12:00:00|5118.2|5098.2|5117.3|5097.3|5119|5099|5117.2|5097.2|0
1627560300000|2021-07-29 12:05:00|5117.4|5097.4|5119.5|5099.5|5120.1|5100.1|5117|5097|0
1627560600000|2021-07-29 12:10:00|5119.3|5099.3|5118.5|5098.5|5119.8|5099.8|5117.5|5097.5|0
1627560900000|2021-07-29 12:15:00|5118.1|5098.1|5118.7|5098.7|5118.7|5098.7|5116.3|5096.3|0
1627561200000|2021-07-29 12:20:00|5118.9|5098.9|5119.2|5099.2|5120.9|5100.9|5118.3|5098.3|0
1627561500000|2021-07-29 12:25:00|5119.1|5099.1|5120.1|5100.1|5121|5101|5119.1|5099.1|0
1627561800000|2021-07-29 12:30:00|5120.9|5100.9|5121.3|5101.3|5121.3|5101.3|5119.1|5099.1|0
1627562100000|2021-07-29 12:35:00|5122|5102|5119.8|5099.8|5125.4|5105.4|5119.7|5099.7|0
1627562400000|2021-07-29 12:40:00|5119.6|5099.6|5120.5|5100.5|5120.7|5100.7|5118|5098|0
1627562700000|2021-07-29 12:45:00|5120.8|5100.8|5124.5|5104.5|5124.7|5104.7|5120.3|5100.3|0
1627563000000|2021-07-29 12:50:00|5124.3|5104.3|5123.1|5103.1|5124.6|5104.6|5122.1|5102.1|0
1627563300000|2021-07-29 12:55:00|5123.2|5103.2|5119.2|5099.2|5123.9|5103.9|5118.9|5098.9|0
1627563600000|2021-07-29 13:00:00|5119.1|5099.1|5124.5|5104.5|5125.1|5105.1|5118.7|5098.7|0
1627563900000|2021-07-29 13:05:00|5124.4|5104.4|5123.4|5103.4|5124.9|5104.9|5122.6|5102.6|0
1627564200000|2021-07-29 13:10:00|5123.6|5103.6|5125.9|5105.9|5127.1|5107.1|5123|5103|0
1627564500000|2021-07-29 13:15:00|5126|5106|5130.9|5110.9|5132.3|5112.3|5126|5106|0
1627564800000|2021-07-29 13:20:00|5130.8|5110.8|5126.5|5106.5|5131.2|5111.2|5125.9|5105.9|0
1627565100000|2021-07-29 13:25:00|5126.3|5106.3|5122.1|5102.1|5126.3|5106.3|5122.1|5102.1|0
1627565400000|2021-07-29 13:30:00|5120.4|5100.4|5113.3|5093.3|5122|5102|5113|5093|0
1627565700000|2021-07-29 13:35:00|5113.2|5093.2|5116.1|5096.1|5119.1|5099.1|5112.4|5092.4|0
1627566000000|2021-07-29 13:40:00|5116.2|5096.2|5118.5|5098.5|5119.9|5099.9|5116.2|5096.2|0
1627566300000|2021-07-29 13:45:00|5118.4|5098.4|5121.3|5101.3|5121.3|5101.3|5116.4|5096.4|0
1627566600000|2021-07-29 13:50:00|5121.1|5101.1|5121|5101|5126.1|5106.1|5120.5|5100.5|0
1627566900000|2021-07-29 13:55:00|5121.3|5101.3|5121.7|5101.7|5123|5103|5120.6|5100.6|0
1627567200000|2021-07-29 14:00:00|5121.8|5101.8|5118|5098|5121.8|5101.8|5118|5098|0
1627567500000|2021-07-29 14:05:00|5118.3|5098.3|5118.7|5098.7|5119.4|5099.4|5114.6|5094.6|0
1627567800000|2021-07-29 14:10:00|5118.9|5098.9|5126.8|5106.8|5126.8|5106.8|5118.9|5098.9|0
1627568100000|2021-07-29 14:15:00|5127.2|5107.2|5131|5111|5132.8|5112.8|5126.8|5106.8|0
1627568400000|2021-07-29 14:20:00|5130.5|5110.5|5130.4|5110.4|5130.6|5110.6|5128.9|5108.9|0
1627568700000|2021-07-29 14:25:00|5130.3|5110.3|5127.7|5107.7|5130.3|5110.3|5127.5|5107.5|0
1627569000000|2021-07-29 14:30:00|5127.6|5107.6|5126.5|5106.5|5127.6|5107.6|5124.4|5104.4|0
1627569300000|2021-07-29 14:35:00|5126.2|5106.2|5129|5109|5131.2|5111.2|5126.2|5106.2|0
1627569600000|2021-07-29 14:40:00|5129.5|5109.5|5128.1|5108.1|5130|5110|5127.6|5107.6|0
1627569900000|2021-07-29 14:45:00|5128.3|5108.3|5127|5107|5128.8|5108.8|5126.9|5106.9|0
1627570200000|2021-07-29 14:50:00|5126.9|5106.9|5124.6|5104.6|5126.9|5106.9|5123.8|5103.8|0
1627570500000|2021-07-29 14:55:00|5124.9|5104.9|5125.2|5105.2|5125.9|5105.9|5124.2|5104.2|0
1627570800000|2021-07-29 15:00:00|5125.7|5105.7|5120.4|5100.4|5125.7|5105.7|5119.2|5099.2|0
1627571100000|2021-07-29 15:05:00|5120.6|5100.6|5122.9|5102.9|5122.9|5102.9|5118.6|5098.6|0
1627571400000|2021-07-29 15:10:00|5123|5103|5124.4|5104.4|5124.4|5104.4|5121.9|5101.9|0
1627571700000|2021-07-29 15:15:00|5124.8|5104.8|5125.5|5105.5|5125.7|5105.7|5124.1|5104.1|0
1627572000000|2021-07-29 15:20:00|5124.9|5104.9|5126.2|5106.2|5127.5|5107.5|5124.4|5104.4|0
1627572300000|2021-07-29 15:25:00|5126.1|5106.1|5127.9|5107.9|5128.3|5108.3|5125.3|5105.3|0
1627572600000|2021-07-29 15:30:00|5142.4|5092.4|5141.5|5091.5|5143.3|5093.3|5141.4|5091.4|0
1627572900000|2021-07-29 15:35:00|5141.3|5091.3|5139.2|5089.2|5141.3|5091.3|5137.4|5087.4|0
1627573200000|2021-07-29 15:40:00|5139.1|5089.1|5140.4|5090.4|5140.4|5090.4|5138.6|5088.6|0
1627573500000|2021-07-29 15:45:00|5141|5091|5139.8|5089.8|5141|5091|5139.8|5089.8|0
1627573800000|2021-07-29 15:50:00|5139.9|5089.9|5137.9|5087.9|5139.9|5089.9|5137.9|5087.9|0
1627574100000|2021-07-29 15:55:00|5138|5088|5136.8|5086.8|5138|5088|5136.7|5086.7|0
1627574400000|2021-07-29 16:00:00|5137|5087|5138.6|5088.6|5139.2|5089.2|5136.8|5086.8|0
1627574700000|2021-07-29 16:05:00|5138.8|5088.8|5141|5091|5141|5091|5138.6|5088.6|0
1627575000000|2021-07-29 16:10:00|5141.2|5091.2|5141.7|5091.7|5141.9|5091.9|5141|5091|0
1627575300000|2021-07-29 16:15:00|5141.5|5091.5|5142.9|5092.9|5142.9|5092.9|5141.1|5091.1|0
1627575600000|2021-07-29 16:20:00|5142.8|5092.8|5142.9|5092.9|5142.9|5092.9|5142.3|5092.3|0
1627575900000|2021-07-29 16:25:00|5142.7|5092.7|5142.3|5092.3|5143|5093|5141.7|5091.7|0
1627576200000|2021-07-29 16:30:00|5142.5|5092.5|5141.7|5091.7|5143.5|5093.5|5141.4|5091.4|0
1627576500000|2021-07-29 16:35:00|5142|5092|5143.5|5093.5|5143.5|5093.5|5142|5092|0
1627576800000|2021-07-29 16:40:00|5143.2|5093.2|5141.6|5091.6|5143.2|5093.2|5141.5|5091.5|0
1627577100000|2021-07-29 16:45:00|5141.5|5091.5|5140.9|5090.9|5141.5|5091.5|5140.3|5090.3|0
1627577400000|2021-07-29 16:50:00|5140.3|5090.3|5141|5091|5141|5091|5140.3|5090.3|0
1627577700000|2021-07-29 16:55:00|5140.7|5090.7|5141|5091|5141|5091|5139.7|5089.7|0
1627578000000|2021-07-29 17:00:00|5140.8|5090.8|5140.5|5090.5|5141.1|5091.1|5140.4|5090.4|0
1627578300000|2021-07-29 17:05:00|5140.7|5090.7|5140.5|5090.5|5141.1|5091.1|5139.9|5089.9|0
1627578600000|2021-07-29 17:10:00|5140.3|5090.3|5141.1|5091.1|5141.1|5091.1|5139.9|5089.9|0
1627578900000|2021-07-29 17:15:00|5140.9|5090.9|5139.9|5089.9|5141.2|5091.2|5139.8|5089.8|0
1627579200000|2021-07-29 17:20:00|5139.8|5089.8|5140.5|5090.5|5140.6|5090.6|5139.8|5089.8|0
1627579500000|2021-07-29 17:25:00|5139.9|5089.9|5141.2|5091.2|5141.8|5091.8|5139.9|5089.9|0
1627579800000|2021-07-29 17:30:00|5141|5091|5141.2|5091.2|5141.8|5091.8|5140.6|5090.6|0
1627580100000|2021-07-29 17:35:00|5141.4|5091.4|5141.1|5091.1|5141.8|5091.8|5139.9|5089.9|0
1627580400000|2021-07-29 17:40:00|5140.9|5090.9|5140.5|5090.5|5141.1|5091.1|5139.9|5089.9|0
1627580700000|2021-07-29 17:45:00|5140.2|5090.2|5140.5|5090.5|5141.1|5091.1|5140.2|5090.2|0
1627581000000|2021-07-29 17:50:00|5140.3|5090.3|5141.1|5091.1|5141.1|5091.1|5139.9|5089.9|0
1627581300000|2021-07-29 17:55:00|5140.5|5090.5|5140.5|5090.5|5141.1|5091.1|5139.5|5089.5|0
1627581600000|2021-07-29 18:00:00|5140.7|5090.7|5141.1|5091.1|5141.7|5091.7|5140.4|5090.4|0
1627581900000|2021-07-29 18:05:00|5141|5091|5140.4|5090.4|5141.1|5091.1|5140.4|5090.4|0
1627582200000|2021-07-29 18:10:00|5140.5|5090.5|5141.7|5091.7|5141.7|5091.7|5140.5|5090.5|0
1627582500000|2021-07-29 18:15:00|5141.5|5091.5|5141|5091|5141.7|5091.7|5140.4|5090.4|0
1627582800000|2021-07-29 18:20:00|5140.8|5090.8|5139.7|5089.7|5140.8|5090.8|5139.7|5089.7|0
1627583100000|2021-07-29 18:25:00|5139.8|5089.8|5139.8|5089.8|5139.8|5089.8|5139.1|5089.1|0
1627583400000|2021-07-29 18:30:00|5139.7|5089.7|5139.7|5089.7|5139.7|5089.7|5139.7|5089.7|0
1627583700000|2021-07-29 18:35:00|5139.5|5089.5|5137.2|5087.2|5139.7|5089.7|5137.2|5087.2|0
1627584000000|2021-07-29 18:40:00|5137.3|5087.3|5137.3|5087.3|5138.5|5088.5|5137.2|5087.2|0
1627584300000|2021-07-29 18:45:00|5137.2|5087.2|5137.9|5087.9|5137.9|5087.9|5137.2|5087.2|0
1627584600000|2021-07-29 18:50:00|5138|5088|5137.3|5087.3|5138.5|5088.5|5137.3|5087.3|0
1627584900000|2021-07-29 18:55:00|5137.5|5087.5|5137.3|5087.3|5137.9|5087.9|5137.3|5087.3|0
1627585200000|2021-07-29 19:00:00|5137.1|5087.1|5136.1|5086.1|5137.3|5087.3|5135.7|5085.7|0
1627585500000|2021-07-29 19:05:00|5136.2|5086.2|5136.1|5086.1|5136.3|5086.3|5135.5|5085.5|0
1627585800000|2021-07-29 19:10:00|5135.9|5085.9|5134.9|5084.9|5136.1|5086.1|5134.9|5084.9|0
1627586100000|2021-07-29 19:15:00|5134.8|5084.8|5134.9|5084.9|5135.5|5085.5|5134.8|5084.8|0
1627586400000|2021-07-29 19:20:00|5134.8|5084.8|5134.3|5084.3|5134.9|5084.9|5134.3|5084.3|0
1627586700000|2021-07-29 19:25:00|5134.4|5084.4|5134.3|5084.3|5134.9|5084.9|5134.3|5084.3|0
1627587000000|2021-07-29 19:30:00|5134.2|5084.2|5133|5083|5134.2|5084.2|5133|5083|0
1627587300000|2021-07-29 19:35:00|5133.1|5083.1|5134.9|5084.9|5134.9|5084.9|5133|5083|0
1627587600000|2021-07-29 19:40:00|5134.3|5084.3|5134.9|5084.9|5134.9|5084.9|5133.6|5083.6|0
1627587900000|2021-07-29 19:45:00|5134.7|5084.7|5134.8|5084.8|5135|5085|5133.9|5083.9|0
1627588200000|2021-07-29 19:50:00|5134.7|5084.7|5136|5086|5137.8|5087.8|5134.1|5084.1|0
1627588500000|2021-07-29 19:55:00|5135.7|5085.7|5133|5083|5135.7|5085.7|5133|5083|0
1627588800000|2021-07-29 20:00:00|5132.9|5082.9|5129.8|5079.8|5133.3|5083.3|5127.2|5077.2|0
1627589100000|2021-07-29 20:05:00|5130.1|5080.1|5127.8|5077.8|5130.1|5080.1|5127.2|5077.2|0
1627589400000|2021-07-29 20:10:00|5127.6|5077.6|5126.4|5076.4|5128.1|5078.1|5124.9|5074.9|0
1627589700000|2021-07-29 20:15:00|5126.2|5076.2|5127.6|5077.6|5127.6|5077.6|5126.2|5076.2|0
1627590000000|2021-07-29 20:20:00|5127.5|5077.5|5127.2|5077.2|5127.8|5077.8|5127.2|5077.2|0
1627590300000|2021-07-29 20:25:00|5127.6|5077.6|5125.6|5075.6|5127.6|5077.6|5124.9|5074.9|0
1627590600000|2021-07-29 20:30:00|5125.7|5075.7|5119.7|5069.7|5125.7|5075.7|5119.2|5069.2|0
1627590900000|2021-07-29 20:35:00|5119.6|5069.6|5119.7|5069.7|5121.5|5071.5|5118.5|5068.5|0
1627591200000|2021-07-29 20:40:00|5119.5|5069.5|5116.4|5066.4|5119.5|5069.5|5115.5|5065.5|0
1627591500000|2021-07-29 20:45:00|5116.5|5066.5|5116.9|5066.9|5119.2|5069.2|5116|5066|0
1627591800000|2021-07-29 20:50:00|5117|5067|5119.5|5069.5|5120|5070|5116.9|5066.9|0
1627592100000|2021-07-29 20:55:00|5119.2|5069.2|5117.6|5067.6|5120.1|5070.1|5115.3|5065.3|0
1627592400000|2021-07-29 21:00:00|5117.5|5067.5|5117.5|5067.5|5117.5|5067.5|5116|5066|0
1627592700000|2021-07-29 21:05:00|5117.2|5067.2|5118.1|5068.1|5118.1|5068.1|5117.2|5067.2|0
1627593000000|2021-07-29 21:10:00|5118|5068|5118.4|5068.4|5118.5|5068.5|5117.9|5067.9|0
1627593300000|2021-07-29 21:15:00|5118.5|5068.5|5118.7|5068.7|5118.9|5068.9|5118.1|5068.1|0
1627593600000|2021-07-29 21:20:00|5119.1|5069.1|5117.9|5067.9|5119.2|5069.2|5117.8|5067.8|0
1627593900000|2021-07-29 21:25:00|5117.6|5067.6|5117.7|5067.7|5118.1|5068.1|5117.6|5067.6|0
1627594200000|2021-07-29 21:30:00|5117.9|5067.9|5117.5|5067.5|5117.9|5067.9|5117.2|5067.2|0
1627594500000|2021-07-29 21:35:00|5117.6|5067.6|5117.5|5067.5|5117.6|5067.6|5117.1|5067.1|0
1627594800000|2021-07-29 21:40:00|5117.4|5067.4|5117.5|5067.5|5117.5|5067.5|5117.1|5067.1|0
1627595100000|2021-07-29 21:45:00|5117.6|5067.6|5116.1|5066.1|5117.6|5067.6|5115.8|5065.8|0
1627595400000|2021-07-29 21:50:00|5116|5066|5115.4|5065.4|5116|5066|5114.9|5064.9|0
1627595700000|2021-07-29 21:55:00|5115.6|5065.6|5114.4|5064.4|5115.6|5065.6|5114.4|5064.4|0
1627596000000|2021-07-29 22:00:00|5114.2|5064.2|5118.1|5068.1|5118.1|5068.1|5114.2|5064.2|0
1627596300000|2021-07-29 22:05:00|5118.2|5068.2|5119.5|5069.5|5119.5|5069.5|5118.1|5068.1|0
1627596600000|2021-07-29 22:10:00|5119.6|5069.6|5118.9|5068.9|5119.7|5069.7|5118.6|5068.6|0
1627596900000|2021-07-29 22:15:00|5119|5069|5119.5|5069.5|5120.5|5070.5|5118.9|5068.9|0
1627597200000|2021-07-29 22:20:00|5119.6|5069.6|5117.6|5067.6|5119.7|5069.7|5117.6|5067.6|0
1627597500000|2021-07-29 22:25:00|5117.9|5067.9|5117.6|5067.6|5119.2|5069.2|5117.6|5067.6|0
1627597800000|2021-07-29 22:30:00|5117.7|5067.7|5116.4|5066.4|5118.1|5068.1|5116|5066|0
1627598100000|2021-07-29 22:35:00|5116.6|5066.6|5116|5066|5117.1|5067.1|5115.5|5065.5|0
1627598400000|2021-07-29 22:40:00|5115.8|5065.8|5115.8|5065.8|5116|5066|5115|5065|0
1627598700000|2021-07-29 22:45:00|5115.9|5065.9|5116.4|5066.4|5116.9|5066.9|5115.9|5065.9|0
1627599000000|2021-07-29 22:50:00|5116.1|5066.1|5115.5|5065.5|5116.1|5066.1|5115.3|5065.3|0
1627599300000|2021-07-29 22:55:00|5115.8|5065.8|5116.4|5066.4|5116.6|5066.6|5115|5065|0
1627599600000|2021-07-29 23:00:00|5116.5|5066.5|5114.8|5064.8|5117|5067|5113.8|5063.8|0
1627599900000|2021-07-29 23:05:00|5114.9|5064.9|5111.9|5061.9|5115.3|5065.3|5111.7|5061.7|0
1627600200000|2021-07-29 23:10:00|5112|5062|5112.7|5062.7|5113.3|5063.3|5111.2|5061.2|0
1627600500000|2021-07-29 23:15:00|5112.8|5062.8|5113.2|5063.2|5113.4|5063.4|5112.7|5062.7|0
1627600800000|2021-07-29 23:20:00|5113.4|5063.4|5111.7|5061.7|5113.4|5063.4|5111.7|5061.7|0
1627601100000|2021-07-29 23:25:00|5111.8|5061.8|5112.9|5062.9|5113.2|5063.2|5111.4|5061.4|0
1627601400000|2021-07-29 23:30:00|5112.7|5062.7|5112.9|5062.9|5113.2|5063.2|5112.4|5062.4|0
1627601700000|2021-07-29 23:35:00|5113|5063|5112.3|5062.3|5113.4|5063.4|5111.9|5061.9|0
1627602000000|2021-07-29 23:40:00|5112.2|5062.2|5110|5060|5112.9|5062.9|5109.8|5059.8|0
1627602300000|2021-07-29 23:45:00|5110.1|5060.1|5109.5|5059.5|5111.7|5061.7|5109.5|5059.5|0
1627602600000|2021-07-29 23:50:00|5109.6|5059.6|5107.2|5057.2|5109.8|5059.8|5106.2|5056.2|0
1627602900000|2021-07-29 23:55:00|5107.1|5057.1|5106.9|5056.9|5108.3|5058.3|5106.4|5056.4|0
1627603200000|2021-07-30 00:00:00|5106.7|5056.7|5102.3|5052.3|5106.9|5056.9|5101.5|5051.5|0
1627603500000|2021-07-30 00:05:00|5102.1|5052.1|5105.2|5055.2|5105.2|5055.2|5102.1|5052.1|0
1627603800000|2021-07-30 00:10:00|5105.5|5055.5|5109.2|5059.2|5109.4|5059.4|5105|5055|0
1627604100000|2021-07-30 00:15:00|5108.8|5058.8|5118.2|5068.2|5121.3|5071.3|5108.8|5058.8|0
1627604400000|2021-07-30 00:20:00|5118.8|5068.8|5117.2|5067.2|5119.4|5069.4|5116.4|5066.4|0
1627604700000|2021-07-30 00:25:00|5117|5067|5117.6|5067.6|5118.8|5068.8|5115.1|5065.1|0
1627605000000|2021-07-30 00:30:00|5117.4|5067.4|5114.2|5064.2|5118.2|5068.2|5113.9|5063.9|0
1627605300000|2021-07-30 00:35:00|5113.9|5063.9|5115.1|5065.1|5115.1|5065.1|5112.1|5062.1|0
1627605600000|2021-07-30 00:40:00|5115|5065|5115.2|5065.2|5115.8|5065.8|5112.7|5062.7|0
1627605900000|2021-07-30 00:45:00|5114.6|5064.6|5110|5060|5115.5|5065.5|5106.6|5056.6|0
1627606200000|2021-07-30 00:50:00|5110.1|5060.1|5107.1|5057.1|5111.3|5061.3|5106.5|5056.5|0
1627606500000|2021-07-30 00:55:00|5107|5057|5108.4|5058.4|5109.5|5059.5|5105.8|5055.8|0
1627606800000|2021-07-30 01:00:00|5108.3|5058.3|5109.6|5059.6|5110.2|5060.2|5107.2|5057.2|0
1627607100000|2021-07-30 01:05:00|5109.7|5059.7|5111.1|5061.1|5111.5|5061.5|5109.6|5059.6|0
1627607400000|2021-07-30 01:10:00|5110.8|5060.8|5109.2|5059.2|5112|5062|5108.4|5058.4|0
1627607700000|2021-07-30 01:15:00|5109.1|5059.1|5109.5|5059.5|5111.4|5061.4|5107.4|5057.4|0
1627608000000|2021-07-30 01:20:00|5108.9|5058.9|5106.6|5056.6|5108.9|5058.9|5106.5|5056.5|0
1627608300000|2021-07-30 01:25:00|5106.7|5056.7|5104.6|5054.6|5107.8|5057.8|5103.5|5053.5|0
1627608600000|2021-07-30 01:30:00|5104.7|5054.7|5106.6|5056.6|5108.3|5058.3|5104.6|5054.6|0
1627608900000|2021-07-30 01:35:00|5106.5|5056.5|5104.1|5054.1|5106.6|5056.6|5103.5|5053.5|0
1627609200000|2021-07-30 01:40:00|5104|5054|5103.5|5053.5|5104.1|5054.1|5102.9|5052.9|0
1627609500000|2021-07-30 01:45:00|5103.6|5053.6|5102.3|5052.3|5104.1|5054.1|5101.7|5051.7|0
1627609800000|2021-07-30 01:50:00|5102.2|5052.2|5104.2|5054.2|5104.4|5054.4|5099.9|5049.9|0
1627610100000|2021-07-30 01:55:00|5104.1|5054.1|5104|5054|5105.8|5055.8|5102.3|5052.3|0
1627610400000|2021-07-30 02:00:00|5103.8|5053.8|5104|5054|5105.3|5055.3|5103.4|5053.4|0
1627610700000|2021-07-30 02:05:00|5104.1|5054.1|5104.7|5054.7|5105.3|5055.3|5102.9|5052.9|0
1627611000000|2021-07-30 02:10:00|5104.1|5054.1|5108.4|5058.4|5108.4|5058.4|5103.5|5053.5|0
1627611300000|2021-07-30 02:15:00|5108.2|5058.2|5111.5|5061.5|5111.5|5061.5|5107.8|5057.8|0
1627611600000|2021-07-30 02:20:00|5111.1|5061.1|5112.7|5062.7|5112.7|5062.7|5110.9|5060.9|0
1627611900000|2021-07-30 02:25:00|5112.4|5062.4|5113.9|5063.9|5114.5|5064.5|5112.1|5062.1|0
1627612200000|2021-07-30 02:30:00|5113.8|5063.8|5113.9|5063.9|5115.1|5065.1|5113.3|5063.3|0
1627612500000|2021-07-30 02:35:00|5113.8|5063.8|5111.9|5061.9|5113.8|5063.8|5110.9|5060.9|0
1627612800000|2021-07-30 02:40:00|5112.1|5062.1|5110.9|5060.9|5112.1|5062.1|5110.9|5060.9|0
1627613100000|2021-07-30 02:45:00|5110.8|5060.8|5112.1|5062.1|5112.1|5062.1|5109.7|5059.7|0
1627613400000|2021-07-30 02:50:00|5112.3|5062.3|5109.7|5059.7|5112.7|5062.7|5109.7|5059.7|0
1627613700000|2021-07-30 02:55:00|5109.4|5059.4|5110.3|5060.3|5110.9|5060.9|5108.5|5058.5|0
1627614000000|2021-07-30 03:00:00|5110.5|5060.5|5113.3|5063.3|5113.9|5063.9|5110.5|5060.5|0
1627614300000|2021-07-30 03:05:00|5113.5|5063.5|5111.7|5061.7|5113.9|5063.9|5111.5|5061.5|0
1627614600000|2021-07-30 03:10:00|5111.6|5061.6|5111.5|5061.5|5113.3|5063.3|5111.5|5061.5|0
1627614900000|2021-07-30 03:15:00|5111.7|5061.7|5111.5|5061.5|5112.7|5062.7|5111.5|5061.5|0
1627615200000|2021-07-30 03:20:00|5111.6|5061.6|5105.9|5055.9|5111.7|5061.7|5105.9|5055.9|0
1627615500000|2021-07-30 03:25:00|5106|5056|5106|5056|5106.6|5056.6|5104.7|5054.7|0
1627615800000|2021-07-30 03:30:00|5105.8|5055.8|5106.6|5056.6|5107.8|5057.8|5104.7|5054.7|0
1627616100000|2021-07-30 03:35:00|5106.4|5056.4|5106.6|5056.6|5107.8|5057.8|5105.4|5055.4|0
1627616400000|2021-07-30 03:40:00|5106.7|5056.7|5105.7|5055.7|5107.2|5057.2|5104.4|5054.4|0
1627616700000|2021-07-30 03:45:00|5105.6|5055.6|5104.2|5054.2|5106.6|5056.6|5103.6|5053.6|0
1627617000000|2021-07-30 03:50:00|5104.3|5054.3|5103.6|5053.6|5105.5|5055.5|5103.3|5053.3|0
1627617300000|2021-07-30 03:55:00|5103.4|5053.4|5103.7|5053.7|5104.3|5054.3|5103|5053|0
1627617600000|2021-07-30 04:00:00|5103.9|5053.9|5103.1|5053.1|5104.9|5054.9|5103.1|5053.1|0
1627617900000|2021-07-30 04:05:00|5103.3|5053.3|5103.7|5053.7|5104.3|5054.3|5103.1|5053.1|0
1627618200000|2021-07-30 04:10:00|5103.4|5053.4|5104.9|5054.9|5104.9|5054.9|5103.1|5053.1|0
1627618500000|2021-07-30 04:15:00|5104.7|5054.7|5102.8|5052.8|5104.7|5054.7|5102.5|5052.5|0
1627618800000|2021-07-30 04:20:00|5102.7|5052.7|5102.5|5052.5|5103.4|5053.4|5101.9|5051.9|0
1627619100000|2021-07-30 04:25:00|5102.6|5052.6|5100.7|5050.7|5102.6|5052.6|5100.7|5050.7|0
1627619400000|2021-07-30 04:30:00|5100.6|5050.6|5099.5|5049.5|5100.6|5050.6|5098.9|5048.9|0
1627619700000|2021-07-30 04:35:00|5099.4|5049.4|5101.3|5051.3|5101.9|5051.9|5099.1|5049.1|0
1627620000000|2021-07-30 04:40:00|5101.5|5051.5|5102.5|5052.5|5102.5|5052.5|5101.3|5051.3|0
1627620300000|2021-07-30 04:45:00|5102.4|5052.4|5101.5|5051.5|5102.7|5052.7|5101.3|5051.3|0
1627620600000|2021-07-30 04:50:00|5101.6|5051.6|5101.3|5051.3|5102.5|5052.5|5100.3|5050.3|0
1627620900000|2021-07-30 04:55:00|5101.2|5051.2|5103|5053|5103|5053|5100.1|5050.1|0
1627621200000|2021-07-30 05:00:00|5102.8|5052.8|5101.2|5051.2|5103|5053|5097.5|5047.5|0
1627621500000|2021-07-30 05:05:00|5101.3|5051.3|5100.6|5050.6|5103|5053|5099.9|5049.9|0
1627621800000|2021-07-30 05:10:00|5100.3|5050.3|5096.9|5046.9|5100.3|5050.3|5095.7|5045.7|0
1627622100000|2021-07-30 05:15:00|5096.8|5046.8|5095.7|5045.7|5096.9|5046.9|5093.9|5043.9|0
1627622400000|2021-07-30 05:20:00|5096|5046|5096.2|5046.2|5096.2|5046.2|5093.5|5043.5|0
1627622700000|2021-07-30 05:25:00|5096.1|5046.1|5097.4|5047.4|5098.6|5048.6|5095.6|5045.6|0
1627623000000|2021-07-30 05:30:00|5097.1|5047.1|5103.4|5053.4|5103.4|5053.4|5096.8|5046.8|0
1627623300000|2021-07-30 05:35:00|5103.6|5053.6|5103.3|5053.3|5107|5057|5102.7|5052.7|0
1627623600000|2021-07-30 05:40:00|5103.4|5053.4|5105.1|5055.1|5105.7|5055.7|5102.1|5052.1|0
1627623900000|2021-07-30 05:45:00|5104.9|5054.9|5105.2|5055.2|5106|5056|5103.4|5053.4|0
1627624200000|2021-07-30 05:50:00|5105|5055|5102.2|5052.2|5105.2|5055.2|5101.6|5051.6|0
1627624500000|2021-07-30 05:55:00|5102.1|5052.1|5099.1|5049.1|5102.8|5052.8|5099.1|5049.1|0
1627624800000|2021-07-30 06:00:00|5099.2|5049.2|5110|5060|5110.7|5060.7|5098.6|5048.6|0
1627625100000|2021-07-30 06:05:00|5110.5|5060.5|5109.6|5059.6|5112.4|5062.4|5109.3|5059.3|0
1627625400000|2021-07-30 06:10:00|5109.5|5059.5|5111.8|5061.8|5111.8|5061.8|5108.8|5058.8|0
1627625700000|2021-07-30 06:15:00|5111.7|5061.7|5112.9|5062.9|5114.1|5064.1|5110|5060|0
1627626000000|2021-07-30 06:20:00|5113|5063|5111.8|5061.8|5114.2|5064.2|5111.7|5061.7|0
1627626300000|2021-07-30 06:25:00|5111.5|5061.5|5106.3|5056.3|5111.8|5061.8|5106.3|5056.3|0
1627626600000|2021-07-30 06:30:00|5106.5|5056.5|5105.1|5055.1|5107.5|5057.5|5103.8|5053.8|0
1627626900000|2021-07-30 06:35:00|5105.3|5055.3|5105.5|5055.5|5106.3|5056.3|5104.4|5054.4|0
1627627200000|2021-07-30 06:40:00|5105.6|5055.6|5107|5057|5107.4|5057.4|5104.4|5054.4|0
1627627500000|2021-07-30 06:45:00|5107.1|5057.1|5105|5055|5107.4|5057.4|5103.2|5053.2|0
1627627800000|2021-07-30 06:50:00|5104.8|5054.8|5103.3|5053.3|5104.8|5054.8|5101.5|5051.5|0
1627628100000|2021-07-30 06:55:00|5103.5|5053.5|5108|5058|5109.3|5059.3|5103.3|5053.3|0
1627628400000|2021-07-30 07:00:00|5107.4|5057.4|5105.6|5055.6|5113.5|5063.5|5103.3|5053.3|0
1627628700000|2021-07-30 07:05:00|5105.4|5055.4|5093.3|5073.3|5108.1|5073.8|5083.9|5054.4|0
1627629000000|2021-07-30 07:10:00|5093.5|5073.5|5091.7|5071.7|5094.6|5074.6|5089.1|5069.1|0
1627629300000|2021-07-30 07:15:00|5091.6|5071.6|5097.3|5077.3|5097.5|5077.5|5089.5|5069.5|0
1627629600000|2021-07-30 07:20:00|5097.4|5077.4|5085.1|5065.1|5099.5|5079.5|5084.7|5064.7|0
1627629900000|2021-07-30 07:25:00|5085.3|5065.3|5087|5067|5091.6|5071.6|5085.3|5065.3|0
1627630200000|2021-07-30 07:30:00|5086.9|5066.9|5087.1|5067.1|5089.4|5069.4|5084.1|5064.1|0
1627630500000|2021-07-30 07:35:00|5087.2|5067.2|5089.9|5069.9|5090.1|5070.1|5084.2|5064.2|0
1627630800000|2021-07-30 07:40:00|5089.4|5069.4|5089.6|5069.6|5091.7|5071.7|5087.3|5067.3|0
1627631100000|2021-07-30 07:45:00|5089.5|5069.5|5090|5070|5091.2|5071.2|5088|5068|0
1627631400000|2021-07-30 07:50:00|5090.1|5070.1|5096.4|5076.4|5096.5|5076.5|5089.3|5069.3|0
1627631700000|2021-07-30 07:55:00|5096.5|5076.5|5095.6|5075.6|5096.7|5076.7|5093.7|5073.7|0
1627632000000|2021-07-30 08:00:00|5095.7|5075.7|5091.3|5071.3|5095.7|5075.7|5089.5|5069.5|0
1627632300000|2021-07-30 08:05:00|5091.2|5071.2|5082.2|5062.2|5091.7|5071.7|5081.7|5061.7|0
1627632600000|2021-07-30 08:10:00|5082.3|5062.3|5084.4|5064.4|5084.8|5064.8|5081.2|5061.2|0
1627632900000|2021-07-30 08:15:00|5084.8|5064.8|5084.9|5064.9|5085.9|5065.9|5083.8|5063.8|0
1627633200000|2021-07-30 08:20:00|5085.1|5065.1|5086.8|5066.8|5089.1|5069.1|5084.4|5064.4|0
1627633500000|2021-07-30 08:25:00|5087|5067|5087.3|5067.3|5087.3|5067.3|5084.3|5064.3|0
1627633800000|2021-07-30 08:30:00|5087|5067|5089.5|5069.5|5089.6|5069.6|5086.2|5066.2|0
1627634100000|2021-07-30 08:35:00|5089.9|5069.9|5091.6|5071.6|5092.7|5072.7|5089.1|5069.1|0
1627634400000|2021-07-30 08:40:00|5091.9|5071.9|5085.7|5065.7|5092|5072|5084.2|5064.2|0
1627634700000|2021-07-30 08:45:00|5085.5|5065.5|5081.3|5061.3|5088.3|5068.3|5080.6|5060.6|0
1627635000000|2021-07-30 08:50:00|5081.1|5061.1|5086.4|5066.4|5086.4|5066.4|5081|5061|0
1627635300000|2021-07-30 08:55:00|5086.5|5066.5|5085.7|5065.7|5088.1|5068.1|5084.7|5064.7|0
1627635600000|2021-07-30 09:00:00|5085.8|5065.8|5087.1|5067.1|5087.9|5067.9|5085.8|5065.8|0
1627635900000|2021-07-30 09:05:00|5087.2|5067.2|5082.8|5062.8|5087.2|5067.2|5082.2|5062.2|0
1627636200000|2021-07-30 09:10:00|5083.2|5063.2|5080.6|5060.6|5085.3|5065.3|5080.1|5060.1|0
1627636500000|2021-07-30 09:15:00|5080.7|5060.7|5078.3|5058.3|5080.8|5060.8|5078.1|5058.1|0
1627636800000|2021-07-30 09:20:00|5078.2|5058.2|5076.9|5056.9|5078.5|5058.5|5075.1|5055.1|0
1627637100000|2021-07-30 09:25:00|5077|5057|5079.1|5059.1|5079.3|5059.3|5074.3|5054.3|0
1627637400000|2021-07-30 09:30:00|5079|5059|5077.8|5057.8|5081.6|5061.6|5077.7|5057.7|0
1627637700000|2021-07-30 09:35:00|5078.4|5058.4|5077.8|5057.8|5079.4|5059.4|5077.1|5057.1|0
1627638000000|2021-07-30 09:40:00|5077.7|5057.7|5074.6|5054.6|5077.8|5057.8|5074.5|5054.5|0
1627638300000|2021-07-30 09:45:00|5074.7|5054.7|5072.7|5052.7|5075.6|5055.6|5072.4|5052.4|0
1627638600000|2021-07-30 09:50:00|5072.5|5052.5|5071.6|5051.6|5073.2|5053.2|5070.2|5050.2|0
1627638900000|2021-07-30 09:55:00|5071.5|5051.5|5066.9|5046.9|5072|5052|5066.7|5046.7|0
1627639200000|2021-07-30 10:00:00|5066.8|5046.8|5065.7|5045.7|5067.7|5047.7|5065.5|5045.5|0
1627639500000|2021-07-30 10:05:00|5065.6|5045.6|5064.8|5044.8|5065.6|5045.6|5060|5040|0
1627639800000|2021-07-30 10:10:00|5065.2|5045.2|5060.1|5040.1|5066|5046|5058.9|5038.9|0
1627640100000|2021-07-30 10:15:00|5059.9|5039.9|5068.1|5048.1|5068.2|5048.2|5059.9|5039.9|0
1627640400000|2021-07-30 10:20:00|5068.4|5048.4|5067.6|5047.6|5072.6|5052.6|5067.5|5047.5|0
1627640700000|2021-07-30 10:25:00|5067.9|5047.9|5064.2|5044.2|5068.5|5048.5|5064.2|5044.2|0
1627641000000|2021-07-30 10:30:00|5064.1|5044.1|5064.6|5044.6|5065.7|5045.7|5062.3|5042.3|0
1627641300000|2021-07-30 10:35:00|5064.5|5044.5|5065.6|5045.6|5065.7|5045.7|5064.1|5044.1|0
1627641600000|2021-07-30 10:40:00|5065.5|5045.5|5060.9|5040.9|5065.5|5045.5|5060.7|5040.7|0
1627641900000|2021-07-30 10:45:00|5060.8|5040.8|5056.9|5036.9|5060.8|5040.8|5054.9|5034.9|0
1627642200000|2021-07-30 10:50:00|5056.1|5036.1|5059.6|5039.6|5059.9|5039.9|5055.7|5035.7|0
1627642500000|2021-07-30 10:55:00|5059.8|5039.8|5059.5|5039.5|5060.6|5040.6|5058.3|5038.3|0
1627642800000|2021-07-30 11:00:00|5059.6|5039.6|5059.3|5039.3|5059.8|5039.8|5058.2|5038.2|0
1627643100000|2021-07-30 11:05:00|5059.4|5039.4|5060.1|5040.1|5060.3|5040.3|5059.1|5039.1|0
1627643400000|2021-07-30 11:10:00|5060.2|5040.2|5058.9|5038.9|5062.6|5042.6|5058.4|5038.4|0
1627643700000|2021-07-30 11:15:00|5058.7|5038.7|5056.8|5036.8|5059.3|5039.3|5056.7|5036.7|0
1627644000000|2021-07-30 11:20:00|5056.9|5036.9|5061.2|5041.2|5061.4|5041.4|5054.1|5034.1|0
1627644300000|2021-07-30 11:25:00|5061|5041|5062.2|5042.2|5062.5|5042.5|5059.6|5039.6|0
1627644600000|2021-07-30 11:30:00|5062|5042|5061.4|5041.4|5062|5042|5058.6|5038.6|0
1627644900000|2021-07-30 11:35:00|5061.5|5041.5|5065.3|5045.3|5066.3|5046.3|5061.1|5041.1|0
1627645200000|2021-07-30 11:40:00|5065.5|5045.5|5064.8|5044.8|5066.4|5046.4|5064.4|5044.4|0
1627645500000|2021-07-30 11:45:00|5064.7|5044.7|5067.8|5047.8|5068.4|5048.4|5063.9|5043.9|0
1627645800000|2021-07-30 11:50:00|5067.5|5047.5|5064.9|5044.9|5068.4|5048.4|5064.9|5044.9|0
1627646100000|2021-07-30 11:55:00|5065|5045|5066.1|5046.1|5066.7|5046.7|5064.2|5044.2|0
1627646400000|2021-07-30 12:00:00|5066|5046|5062.9|5042.9|5066|5046|5062|5042|0
1627646700000|2021-07-30 12:05:00|5063|5043|5067.6|5047.6|5067.8|5047.8|5063|5043|0
1627647000000|2021-07-30 12:10:00|5067.8|5047.8|5071|5051|5071|5051|5067.7|5047.7|0
1627647300000|2021-07-30 12:15:00|5070.9|5050.9|5072|5052|5072.1|5052.1|5070.5|5050.5|0
1627647600000|2021-07-30 12:20:00|5071.8|5051.8|5072.3|5052.3|5073.4|5053.4|5071.6|5051.6|0
1627647900000|2021-07-30 12:25:00|5071.9|5051.9|5073.3|5053.3|5073.3|5053.3|5071.3|5051.3|0
1627648200000|2021-07-30 12:30:00|5073.2|5053.2|5069.9|5049.9|5073.8|5053.8|5069.5|5049.5|0
1627648500000|2021-07-30 12:35:00|5069.2|5049.2|5068.7|5048.7|5069.3|5049.3|5067.2|5047.2|0
1627648800000|2021-07-30 12:40:00|5068.5|5048.5|5071.8|5051.8|5072.6|5052.6|5068.4|5048.4|0
1627649100000|2021-07-30 12:45:00|5071.4|5051.4|5075.2|5055.2|5075.3|5055.3|5069.8|5049.8|0
1627649400000|2021-07-30 12:50:00|5075.1|5055.1|5074.8|5054.8|5076|5056|5073.7|5053.7|0
1627649700000|2021-07-30 12:55:00|5074.6|5054.6|5076.3|5056.3|5076.4|5056.4|5073.1|5053.1|0
1627650000000|2021-07-30 13:00:00|5076.2|5056.2|5073.4|5053.4|5076.7|5056.7|5073.3|5053.3|0
1627650300000|2021-07-30 13:05:00|5073.5|5053.5|5071.6|5051.6|5074.2|5054.2|5071.4|5051.4|0
1627650600000|2021-07-30 13:10:00|5071.8|5051.8|5072.9|5052.9|5072.9|5052.9|5070.7|5050.7|0
1627650900000|2021-07-30 13:15:00|5072.7|5052.7|5069.6|5049.6|5075.9|5055.9|5069.6|5049.6|0
1627651200000|2021-07-30 13:20:00|5069.2|5049.2|5065.7|5045.7|5070.3|5050.3|5065.7|5045.7|0
1627651500000|2021-07-30 13:25:00|5065.8|5045.8|5064.2|5044.2|5068.3|5048.3|5064.1|5044.1|0
1627651800000|2021-07-30 13:30:00|5064|5044|5063.9|5043.9|5067|5047|5062.8|5042.8|0
1627652100000|2021-07-30 13:35:00|5063.8|5043.8|5059.5|5039.5|5064.8|5044.8|5058.2|5038.2|0
1627652400000|2021-07-30 13:40:00|5059.8|5039.8|5063.3|5043.3|5063.9|5043.9|5057.6|5037.6|0
1627652700000|2021-07-30 13:45:00|5063.1|5043.1|5067.3|5047.3|5067.6|5047.6|5062.2|5042.2|0
1627653000000|2021-07-30 13:50:00|5067.5|5047.5|5068.1|5048.1|5068.5|5048.5|5066|5046|0
1627653300000|2021-07-30 13:55:00|5068.5|5048.5|5066.4|5046.4|5070.8|5050.8|5066.4|5046.4|0
1627653600000|2021-07-30 14:00:00|5066.2|5046.2|5062.5|5042.5|5066.2|5046.2|5061.8|5041.8|0
1627653900000|2021-07-30 14:05:00|5062.2|5042.2|5057.4|5037.4|5062.3|5042.3|5057.2|5037.2|0
1627654200000|2021-07-30 14:10:00|5057.6|5037.6|5057.6|5037.6|5058.5|5038.5|5056.1|5036.1|0
1627654500000|2021-07-30 14:15:00|5057.5|5037.5|5044.1|5024.1|5059.4|5039.4|5042.9|5022.9|0
1627654800000|2021-07-30 14:20:00|5043.6|5023.6|5057.8|5037.8|5059.3|5039.3|5043.6|5023.6|0
1627655100000|2021-07-30 14:25:00|5057.2|5037.2|5053.4|5033.4|5057.2|5037.2|5052.5|5032.5|0
1627655400000|2021-07-30 14:30:00|5053.5|5033.5|5052.2|5032.2|5054.2|5034.2|5052|5032|0
1627655700000|2021-07-30 14:35:00|5051.9|5031.9|5052|5032|5052|5032|5050.3|5030.3|0
1627656000000|2021-07-30 14:40:00|5052.1|5032.1|5053|5033|5056.6|5036.6|5051.7|5031.7|0
1627656300000|2021-07-30 14:45:00|5053.4|5033.4|5051.1|5031.1|5054.2|5034.2|5050.8|5030.8|0
1627656600000|2021-07-30 14:50:00|5050.8|5030.8|5049.8|5029.8|5051.2|5031.2|5049.8|5029.8|0
1627656900000|2021-07-30 14:55:00|5049.7|5029.7|5050.1|5030.1|5051.4|5031.4|5049|5029|0
1627657200000|2021-07-30 15:00:00|5049.9|5029.9|5047.9|5027.9|5050|5030|5046.3|5026.3|0
1627657500000|2021-07-30 15:05:00|5048|5028|5051.3|5031.3|5051.6|5031.6|5047.8|5027.8|0
1627657800000|2021-07-30 15:10:00|5051.2|5031.2|5049.9|5029.9|5051.3|5031.3|5049.8|5029.8|0
1627658100000|2021-07-30 15:15:00|5049.5|5029.5|5053.4|5033.4|5053.8|5033.8|5049.2|5029.2|0
1627658400000|2021-07-30 15:20:00|5053.6|5033.6|5051.8|5031.8|5054.2|5034.2|5051.7|5031.7|0
1627658700000|2021-07-30 15:25:00|5051.7|5031.7|5050.9|5030.9|5051.8|5031.8|5048.6|5028.6|0
1627659000000|2021-07-30 15:30:00|5066.7|5016.7|5062.3|5012.3|5069.6|5019.6|5061.1|5011.1|0
1627659300000|2021-07-30 15:35:00|5062.5|5012.5|5063.4|5013.4|5065.9|5015.9|5061.6|5011.6|0
1627659600000|2021-07-30 15:40:00|5063.2|5013.2|5062.9|5012.9|5064.1|5014.1|5061.6|5011.6|0
1627659900000|2021-07-30 15:45:00|5062.7|5012.7|5060.5|5010.5|5062.7|5012.7|5059.9|5009.9|0
1627660200000|2021-07-30 15:50:00|5060.2|5010.2|5062.3|5012.3|5062.9|5012.9|5059.9|5009.9|0
1627660500000|2021-07-30 15:55:00|5062.2|5012.2|5064.7|5014.7|5065.3|5015.3|5061.1|5011.1|0
1627660800000|2021-07-30 16:00:00|5064.8|5014.8|5065.9|5015.9|5065.9|5015.9|5064|5014|0
1627661100000|2021-07-30 16:05:00|5065.7|5015.7|5067|5017|5067.6|5017.6|5064.7|5014.7|0
1627661400000|2021-07-30 16:10:00|5067.1|5017.1|5068.8|5018.8|5068.8|5018.8|5065.8|5015.8|0
1627661700000|2021-07-30 16:15:00|5068.6|5018.6|5070.1|5020.1|5070.7|5020.7|5068.2|5018.2|0
1627662000000|2021-07-30 16:20:00|5070.2|5020.2|5067.2|5017.2|5070.2|5020.2|5067.1|5017.1|0
1627662300000|2021-07-30 16:25:00|5067.1|5017.1|5067.1|5017.1|5067.8|5017.8|5066.6|5016.6|0
1627662600000|2021-07-30 16:30:00|5067.7|5017.7|5069.6|5019.6|5069.6|5019.6|5067.4|5017.4|0
1627662900000|2021-07-30 16:35:00|5069.4|5019.4|5069|5019|5070.8|5020.8|5069|5019|0
1627663200000|2021-07-30 16:40:00|5069.6|5019.6|5069|5019|5070.3|5020.3|5069|5019|0
1627663500000|2021-07-30 16:45:00|5069.1|5019.1|5070.3|5020.3|5070.3|5020.3|5069|5019|0
1627663800000|2021-07-30 16:50:00|5069.7|5019.7|5068.5|5018.5|5070.3|5020.3|5068.5|5018.5|0
1627664100000|2021-07-30 16:55:00|5068.3|5018.3|5068.5|5018.5|5069.1|5019.1|5067.3|5017.3|0
1627664400000|2021-07-30 17:00:00|5068.7|5018.7|5066|5016|5069.1|5019.1|5064.8|5014.8|0
1627664700000|2021-07-30 17:05:00|5066.1|5016.1|5068.4|5018.4|5068.5|5018.5|5066.1|5016.1|0
1627665000000|2021-07-30 17:10:00|5068.6|5018.6|5070.2|5020.2|5071.4|5021.4|5067.8|5017.8|0
1627665300000|2021-07-30 17:15:00|5070.4|5020.4|5069|5019|5070.8|5020.8|5068.4|5018.4|0
1627665600000|2021-07-30 17:20:00|5068.8|5018.8|5068.3|5018.3|5069|5019|5067.1|5017.1|0
1627665900000|2021-07-30 17:25:00|5067.7|5017.7|5068.4|5018.4|5068.9|5018.9|5067.7|5017.7|0
1627666200000|2021-07-30 17:30:00|5069|5019|5070.2|5020.2|5070.3|5020.3|5068.1|5018.1|0
1627666500000|2021-07-30 17:35:00|5070.3|5020.3|5070.9|5020.9|5070.9|5020.9|5069.6|5019.6|0
1627666800000|2021-07-30 17:40:00|5071.2|5021.2|5070.9|5020.9|5071.5|5021.5|5070.3|5020.3|0
1627667100000|2021-07-30 17:45:00|5070.8|5020.8|5069.7|5019.7|5070.8|5020.8|5069|5019|0
1627667400000|2021-07-30 17:50:00|5069.5|5019.5|5067.3|5017.3|5069.7|5019.7|5067.3|5017.3|0
1627667700000|2021-07-30 17:55:00|5067.5|5017.5|5068.5|5018.5|5068.5|5018.5|5067.2|5017.2|0
1627668000000|2021-07-30 18:00:00|5068.7|5018.7|5066.6|5016.6|5069.1|5019.1|5066|5016|0
1627668300000|2021-07-30 18:05:00|5066.3|5016.3|5066.6|5016.6|5067.2|5017.2|5066|5016|0
1627668600000|2021-07-30 18:10:00|5066|5016|5066.6|5016.6|5066.6|5016.6|5066|5016|0
1627668900000|2021-07-30 18:15:00|5066.3|5016.3|5066|5016|5066.5|5016.5|5064.7|5014.7|0
1627669200000|2021-07-30 18:20:00|5066.2|5016.2|5064.7|5014.7|5067.2|5017.2|5064.1|5014.1|0
1627669500000|2021-07-30 18:25:00|5064.9|5014.9|5063.4|5013.4|5065.3|5015.3|5063.4|5013.4|0
1627669800000|2021-07-30 18:30:00|5063.3|5013.3|5063.3|5013.3|5065.2|5015.2|5063|5013|0
1627670100000|2021-07-30 18:35:00|5063.4|5013.4|5060.9|5010.9|5063.4|5013.4|5060.3|5010.3|0
1627670400000|2021-07-30 18:40:00|5061.1|5011.1|5062.7|5012.7|5063.4|5013.4|5059.7|5009.7|0
1627670700000|2021-07-30 18:45:00|5062.8|5012.8|5063.5|5013.5|5064.6|5014.6|5062.8|5012.8|0
1627671000000|2021-07-30 18:50:00|5064.1|5014.1|5066|5016|5066|5016|5064.1|5014.1|0
1627671300000|2021-07-30 18:55:00|5065.7|5015.7|5065.4|5015.4|5066.6|5016.6|5064.7|5014.7|0
1627671600000|2021-07-30 19:00:00|5065.3|5015.3|5067.9|5017.9|5067.9|5017.9|5065|5015|0
1627671900000|2021-07-30 19:05:00|5067.8|5017.8|5067.9|5017.9|5067.9|5017.9|5066.6|5016.6|0
1627672200000|2021-07-30 19:10:00|5068.1|5018.1|5067.8|5017.8|5068.5|5018.5|5067.2|5017.2|0
1627672500000|2021-07-30 19:15:00|5068|5018|5067.7|5017.7|5068.9|5018.9|5067.1|5017.1|0
1627672800000|2021-07-30 19:20:00|5068|5018|5064.5|5014.5|5068.3|5018.3|5064.5|5014.5|0
1627673100000|2021-07-30 19:25:00|5064.8|5014.8|5066.5|5016.5|5067.7|5017.7|5064.5|5014.5|0
1627673400000|2021-07-30 19:30:00|5066.6|5016.6|5066.6|5016.6|5067.2|5017.2|5065.9|5015.9|0
1627673700000|2021-07-30 19:35:00|5066.4|5016.4|5063.5|5013.5|5066.4|5016.4|5063.5|5013.5|0
1627674000000|2021-07-30 19:40:00|5063.7|5013.7|5061.6|5011.6|5064.2|5014.2|5061.1|5011.1|0
1627674300000|2021-07-30 19:45:00|5061.4|5011.4|5063.4|5013.4|5064|5014|5061|5011|0
1627674600000|2021-07-30 19:50:00|5063.3|5013.3|5065.1|5015.1|5068.2|5018.2|5062.8|5012.8|0
1627674900000|2021-07-30 19:55:00|5064.8|5014.8|5066.3|5016.3|5068.3|5018.3|5064.5|5014.5|0
1627675200000|2021-07-30 20:00:00|5066.4|5016.4|5071.5|5021.5|5071.7|5021.7|5065.2|5015.2|0
1627675500000|2021-07-30 20:05:00|5071.7|5021.7|5070.1|5020.1|5071.7|5021.7|5069.4|5019.4|0
1627675800000|2021-07-30 20:10:00|5069.6|5019.6|5070.6|5020.6|5071.5|5021.5|5069.6|5019.6|0
1627676100000|2021-07-30 20:15:00|5070.8|5020.8|5071.1|5021.1|5071.1|5021.1|5070.3|5020.3|0
1627676400000|2021-07-30 20:20:00|5070.8|5020.8|5071.1|5021.1|5071.5|5021.5|5070.8|5020.8|0
1627676700000|2021-07-30 20:25:00|5071.5|5021.5|5071.1|5021.1|5071.5|5021.5|5071.1|5021.1|0
1627677000000|2021-07-30 20:30:00|5071.2|5021.2|5071.5|5021.5|5071.5|5021.5|5071.1|5021.1|0
1627677300000|2021-07-30 20:35:00|5071.4|5021.4|5071.1|5021.1|5071.5|5021.5|5070.5|5020.5|0
1627677900000|2021-07-30 20:45:00|5071.5|5021.5|5071.1|5021.1|5071.5|5021.5|5071.1|5021.1|0
1627678500000|2021-07-30 20:55:00|5070.8|5020.8|5071.2|5021.2|5071.2|5021.2|5070.6|5020.6|0
1627855200000|2021-08-01 22:00:00|5075|5025|5076.1|5026.1|5077|5027|5075|5025|0
1627855500000|2021-08-01 22:05:00|5076|5026|5077.8|5027.8|5078|5028|5075.8|5025.8|0
1627855800000|2021-08-01 22:10:00|5077.5|5027.5|5078|5028|5078.9|5028.9|5077.5|5027.5|0
1627856100000|2021-08-01 22:15:00|5078.1|5028.1|5078|5028|5078.6|5028.6|5077.5|5027.5|0
1627856400000|2021-08-01 22:20:00|5077.9|5027.9|5079.9|5029.9|5080.1|5030.1|5077.8|5027.8|0
1627856700000|2021-08-01 22:25:00|5079.8|5029.8|5079.6|5029.6|5079.9|5029.9|5079.4|5029.4|0
1627857000000|2021-08-01 22:30:00|5079.7|5029.7|5080.4|5030.4|5080.6|5030.6|5079.6|5029.6|0
1627857300000|2021-08-01 22:35:00|5080.1|5030.1|5084.8|5034.8|5085.3|5035.3|5079.9|5029.9|0
1627857600000|2021-08-01 22:40:00|5084.9|5034.9|5084.6|5034.6|5084.9|5034.9|5083.2|5033.2|0
1627857900000|2021-08-01 22:45:00|5084.8|5034.8|5083.5|5033.5|5084.8|5034.8|5082.7|5032.7|0
1627858200000|2021-08-01 22:50:00|5083.4|5033.4|5082.8|5032.8|5083.7|5033.7|5082.7|5032.7|0
1627858500000|2021-08-01 22:55:00|5082.7|5032.7|5083|5033|5083.5|5033.5|5082.7|5032.7|0
1627858800000|2021-08-01 23:00:00|5083.2|5033.2|5083.2|5033.2|5083.8|5033.8|5083|5033|0
1627859100000|2021-08-01 23:05:00|5083.5|5033.5|5084.3|5034.3|5084.8|5034.8|5083.2|5033.2|0
1627859400000|2021-08-01 23:10:00|5084.1|5034.1|5083.2|5033.2|5084.1|5034.1|5082.2|5032.2|0
1627859700000|2021-08-01 23:15:00|5083.3|5033.3|5082.5|5032.5|5083.8|5033.8|5082.5|5032.5|0
1627860000000|2021-08-01 23:20:00|5082.6|5032.6|5082.7|5032.7|5082.7|5032.7|5081.7|5031.7|0
1627860300000|2021-08-01 23:25:00|5083|5033|5082.2|5032.2|5083|5033|5081.9|5031.9|0
1627860600000|2021-08-01 23:30:00|5082.1|5032.1|5081.7|5031.7|5082.1|5032.1|5080|5030|0
1627860900000|2021-08-01 23:35:00|5081.6|5031.6|5082.7|5032.7|5083|5033|5081.5|5031.5|0
1627861200000|2021-08-01 23:40:00|5082.5|5032.5|5081.5|5031.5|5083.1|5033.1|5081.1|5031.1|0
1627861500000|2021-08-01 23:45:00|5081.1|5031.1|5082.2|5032.2|5082.5|5032.5|5081.1|5031.1|0
1627861800000|2021-08-01 23:50:00|5082.5|5032.5|5083|5033|5083.1|5033.1|5082.2|5032.2|0
1627862100000|2021-08-01 23:55:00|5083.2|5033.2|5083.2|5033.2|5084.3|5034.3|5082.5|5032.5|0
1627862400000|2021-08-02 00:00:00|5083|5033|5081.1|5031.1|5084.1|5034.1|5080.6|5030.6|0
1627862700000|2021-08-02 00:05:00|5081.2|5031.2|5081.1|5031.1|5081.7|5031.7|5080.4|5030.4|0
1627863000000|2021-08-02 00:10:00|5081.5|5031.5|5083.2|5033.2|5083.6|5033.6|5081.5|5031.5|0
1627863300000|2021-08-02 00:15:00|5083.3|5033.3|5085.1|5035.1|5088.4|5038.4|5083|5033|0
1627863600000|2021-08-02 00:20:00|5085|5035|5085.8|5035.8|5085.8|5035.8|5083.9|5033.9|0
1627863900000|2021-08-02 00:25:00|5085.9|5035.9|5087|5037|5087.6|5037.6|5085.2|5035.2|0
1627864200000|2021-08-02 00:30:00|5087.2|5037.2|5089.9|5039.9|5090.2|5040.2|5087.2|5037.2|0
1627864500000|2021-08-02 00:35:00|5089.3|5039.3|5089.5|5039.5|5090.6|5040.6|5088.1|5038.1|0
1627864800000|2021-08-02 00:40:00|5089.4|5039.4|5089.4|5039.4|5090|5040|5088.5|5038.5|0
1627865100000|2021-08-02 00:45:00|5089.6|5039.6|5090.1|5040.1|5092.4|5042.4|5089.6|5039.6|0
1627865400000|2021-08-02 00:50:00|5090.3|5040.3|5091.3|5041.3|5091.3|5041.3|5090.1|5040.1|0
1627865700000|2021-08-02 00:55:00|5091.5|5041.5|5089.5|5039.5|5091.9|5041.9|5088.9|5038.9|0
1627866000000|2021-08-02 01:00:00|5089.8|5039.8|5091.3|5041.3|5092|5042|5089.8|5039.8|0
1627866300000|2021-08-02 01:05:00|5091.1|5041.1|5090.2|5040.2|5091.1|5041.1|5089.5|5039.5|0
1627866600000|2021-08-02 01:10:00|5090.1|5040.1|5091.3|5041.3|5091.3|5041.3|5089.5|5039.5|0
1627866900000|2021-08-02 01:15:00|5091.5|5041.5|5091.3|5041.3|5091.9|5041.9|5089.2|5039.2|0
1627867200000|2021-08-02 01:20:00|5091.1|5041.1|5090.1|5040.1|5091.3|5041.3|5088.9|5038.9|0
1627867500000|2021-08-02 01:25:00|5089.9|5039.9|5091.9|5041.9|5093.1|5043.1|5089.5|5039.5|0
1627867800000|2021-08-02 01:30:00|5091.8|5041.8|5089.5|5039.5|5091.8|5041.8|5089.5|5039.5|0
1627868100000|2021-08-02 01:35:00|5089.6|5039.6|5090.8|5040.8|5090.8|5040.8|5088.9|5038.9|0
1627868400000|2021-08-02 01:40:00|5090.6|5040.6|5089|5039|5091|5041|5089|5039|0
1627868700000|2021-08-02 01:45:00|5088.9|5038.9|5086.6|5036.6|5089|5039|5085.4|5035.4|0
1627869000000|2021-08-02 01:50:00|5086.3|5036.3|5085.9|5035.9|5087.7|5037.7|5085.9|5035.9|0
1627869300000|2021-08-02 01:55:00|5086|5036|5087.1|5037.1|5088|5038|5085.9|5035.9|0
1627869600000|2021-08-02 02:00:00|5087.2|5037.2|5084|5034|5087.4|5037.4|5082.8|5032.8|0
1627869900000|2021-08-02 02:05:00|5083.8|5033.8|5081.6|5031.6|5084.1|5034.1|5081.6|5031.6|0
1627870200000|2021-08-02 02:10:00|5082.2|5032.2|5082.2|5032.2|5083.4|5033.4|5081.3|5031.3|0
1627870500000|2021-08-02 02:15:00|5082|5032|5082.2|5032.2|5082.9|5032.9|5081|5031|0
1627870800000|2021-08-02 02:20:00|5082.1|5032.1|5084.1|5034.1|5084.3|5034.3|5081.6|5031.6|0
1627871100000|2021-08-02 02:25:00|5084|5034|5087.6|5037.6|5087.6|5037.6|5083.5|5033.5|0
1627871400000|2021-08-02 02:30:00|5087.5|5037.5|5087|5037|5087.7|5037.7|5086.4|5036.4|0
1627871700000|2021-08-02 02:35:00|5087.2|5037.2|5089.5|5039.5|5090.3|5040.3|5087.2|5037.2|0
1627872000000|2021-08-02 02:40:00|5089.4|5039.4|5091.2|5041.2|5093.6|5043.6|5089.4|5039.4|0
1627872300000|2021-08-02 02:45:00|5091.8|5041.8|5092.1|5042.1|5093.9|5043.9|5091.8|5041.8|0
1627872600000|2021-08-02 02:50:00|5092.2|5042.2|5095.4|5045.4|5095.4|5045.4|5091.8|5041.8|0
1627872900000|2021-08-02 02:55:00|5095.2|5045.2|5093.6|5043.6|5095.2|5045.2|5093.6|5043.6|0
1627873200000|2021-08-02 03:00:00|5093.7|5043.7|5093.3|5043.3|5094.2|5044.2|5091.9|5041.9|0
1627873500000|2021-08-02 03:05:00|5093.5|5043.5|5093.7|5043.7|5093.7|5043.7|5092.5|5042.5|0
1627873800000|2021-08-02 03:10:00|5093.1|5043.1|5091.3|5041.3|5093.1|5043.1|5091.3|5041.3|0
1627874100000|2021-08-02 03:15:00|5091.1|5041.1|5093.1|5043.1|5093.1|5043.1|5090.7|5040.7|0
1627874400000|2021-08-02 03:20:00|5093.2|5043.2|5092.7|5042.7|5094.3|5044.3|5092.7|5042.7|0
1627874700000|2021-08-02 03:25:00|5092.6|5042.6|5093.7|5043.7|5094.3|5044.3|5091.9|5041.9|0
1627875000000|2021-08-02 03:30:00|5093.8|5043.8|5093.7|5043.7|5094.8|5044.8|5093.1|5043.1|0
1627875300000|2021-08-02 03:35:00|5093.6|5043.6|5093.6|5043.6|5093.7|5043.7|5092.4|5042.4|0
1627875600000|2021-08-02 03:40:00|5093.7|5043.7|5092.7|5042.7|5094.2|5044.2|5091.8|5041.8|0
1627875900000|2021-08-02 03:45:00|5092.8|5042.8|5091.5|5041.5|5093|5043|5091.2|5041.2|0
1627876200000|2021-08-02 03:50:00|5091.4|5041.4|5092.4|5042.4|5092.4|5042.4|5091.2|5041.2|0
1627876500000|2021-08-02 03:55:00|5093|5043|5093|5043|5093.3|5043.3|5091.8|5041.8|0
1627876800000|2021-08-02 04:00:00|5092.8|5042.8|5092.5|5042.5|5092.8|5042.8|5091.8|5041.8|0
1627877100000|2021-08-02 04:05:00|5092.7|5042.7|5093.6|5043.6|5093.6|5043.6|5092.4|5042.4|0
1627877400000|2021-08-02 04:10:00|5093.5|5043.5|5093.6|5043.6|5094.2|5044.2|5093|5043|0
1627877700000|2021-08-02 04:15:00|5093.4|5043.4|5094.2|5044.2|5094.2|5044.2|5093|5043|0
1627878000000|2021-08-02 04:20:00|5094.4|5044.4|5094.2|5044.2|5094.8|5044.8|5093.6|5043.6|0
1627878300000|2021-08-02 04:25:00|5094|5044|5093.6|5043.6|5094.2|5044.2|5093.6|5043.6|0
1627878600000|2021-08-02 04:30:00|5093.8|5043.8|5094.8|5044.8|5094.8|5044.8|5093.6|5043.6|0
1627878900000|2021-08-02 04:35:00|5095.4|5045.4|5095.4|5045.4|5096|5046|5095.4|5045.4|0
1627879200000|2021-08-02 04:40:00|5095.3|5045.3|5096|5046|5096.5|5046.5|5095|5045|0
1627879500000|2021-08-02 04:45:00|5096.1|5046.1|5095.6|5045.6|5096.6|5046.6|5095.4|5045.4|0
1627879800000|2021-08-02 04:50:00|5095.5|5045.5|5095.9|5045.9|5095.9|5045.9|5094.8|5044.8|0
1627880100000|2021-08-02 04:55:00|5095.8|5045.8|5094.8|5044.8|5095.9|5045.9|5094.8|5044.8|0
1627880400000|2021-08-02 05:00:00|5095.4|5045.4|5094.2|5044.2|5095.4|5045.4|5092.4|5042.4|0
1627880700000|2021-08-02 05:05:00|5094.1|5044.1|5092.7|5042.7|5094.1|5044.1|5091.8|5041.8|0
1627881000000|2021-08-02 05:10:00|5092.6|5042.6|5095.4|5045.4|5095.4|5045.4|5092.4|5042.4|0
1627881300000|2021-08-02 05:15:00|5095.2|5045.2|5094.8|5044.8|5095.4|5045.4|5093.8|5043.8|0
1627881600000|2021-08-02 05:20:00|5094.7|5044.7|5095.4|5045.4|5095.4|5045.4|5093.6|5043.6|0
1627881900000|2021-08-02 05:25:00|5095.3|5045.3|5094.2|5044.2|5095.4|5045.4|5093.6|5043.6|0
1627882200000|2021-08-02 05:30:00|5094.3|5044.3|5094.3|5044.3|5095.5|5045.5|5093.6|5043.6|0
1627882500000|2021-08-02 05:35:00|5094.5|5044.5|5093.1|5043.1|5096.1|5046.1|5093.1|5043.1|0
1627882800000|2021-08-02 05:40:00|5092.5|5042.5|5093.1|5043.1|5094.3|5044.3|5092.5|5042.5|0
1627883100000|2021-08-02 05:45:00|5093.7|5043.7|5091.3|5041.3|5094.5|5044.5|5091.3|5041.3|0
1627883400000|2021-08-02 05:50:00|5091.6|5041.6|5092.4|5042.4|5092.5|5042.5|5091.3|5041.3|0
1627883700000|2021-08-02 05:55:00|5092.3|5042.3|5091.8|5041.8|5093|5043|5091.2|5041.2|0
1627884000000|2021-08-02 06:00:00|5091.6|5041.6|5092.4|5042.4|5092.4|5042.4|5088.8|5038.8|0
1627884300000|2021-08-02 06:05:00|5092.2|5042.2|5096.5|5046.5|5097.4|5047.4|5091.2|5041.2|0
1627884600000|2021-08-02 06:10:00|5096.4|5046.4|5095.3|5045.3|5096.4|5046.4|5094.1|5044.1|0
1627884900000|2021-08-02 06:15:00|5095.1|5045.1|5096.5|5046.5|5097.7|5047.7|5094.7|5044.7|0
1627885200000|2021-08-02 06:20:00|5096.3|5046.3|5095.4|5045.4|5097.8|5047.8|5095.4|5045.4|0
1627885500000|2021-08-02 06:25:00|5095.3|5045.3|5093.6|5043.6|5095.9|5045.9|5093.6|5043.6|0
1627885800000|2021-08-02 06:30:00|5093.5|5043.5|5096.5|5046.5|5097.1|5047.1|5093.5|5043.5|0
1627886100000|2021-08-02 06:35:00|5096.3|5046.3|5096|5046|5096.3|5046.3|5094.7|5044.7|0
1627886400000|2021-08-02 06:40:00|5096.1|5046.1|5098.3|5048.3|5098.3|5048.3|5096|5046|0
1627886700000|2021-08-02 06:45:00|5098.5|5048.5|5100.1|5050.1|5100.1|5050.1|5098.3|5048.3|0
1627887000000|2021-08-02 06:50:00|5100.3|5050.3|5100.6|5050.6|5101.9|5051.9|5099.5|5049.5|0
1627887300000|2021-08-02 06:55:00|5100.7|5050.7|5097.1|5047.1|5100.7|5050.7|5096.5|5046.5|0
1627887600000|2021-08-02 07:00:00|5097.3|5047.3|5107.2|5057.2|5108.4|5058.4|5097.3|5047.3|0
1627887900000|2021-08-02 07:05:00|5107.5|5057.5|5099.3|5079.3|5112.6|5082.7|5094.2|5057.3|0
1627888200000|2021-08-02 07:10:00|5099.2|5079.2|5097.3|5077.3|5100.2|5080.2|5093.8|5073.8|0
1627888500000|2021-08-02 07:15:00|5097.2|5077.2|5090.7|5070.7|5098.5|5078.5|5089.5|5069.5|0
1627888800000|2021-08-02 07:20:00|5090.5|5070.5|5091.7|5071.7|5092.2|5072.2|5086.8|5066.8|0
1627889100000|2021-08-02 07:25:00|5091.6|5071.6|5096.5|5076.5|5096.5|5076.5|5089.7|5069.7|0
1627889400000|2021-08-02 07:30:00|5095.9|5075.9|5089.9|5069.9|5096.1|5076.1|5089.6|5069.6|0
1627889700000|2021-08-02 07:35:00|5090.2|5070.2|5087.7|5067.7|5092.8|5072.8|5087.3|5067.3|0
1627890000000|2021-08-02 07:40:00|5087.3|5067.3|5088.8|5068.8|5090.1|5070.1|5085.6|5065.6|0
1627890300000|2021-08-02 07:45:00|5088.9|5068.9|5090.6|5070.6|5091.5|5071.5|5088.5|5068.5|0
1627890600000|2021-08-02 07:50:00|5090.7|5070.7|5077.3|5057.3|5090.7|5070.7|5077|5057|0
1627890900000|2021-08-02 07:55:00|5077.1|5057.1|5076.1|5056.1|5077.4|5057.4|5073.8|5053.8|0
1627891200000|2021-08-02 08:00:00|5076|5056|5079.4|5059.4|5081|5061|5075.8|5055.8|0
1627891500000|2021-08-02 08:05:00|5079.5|5059.5|5075.5|5055.5|5080.1|5060.1|5074|5054|0
1627891800000|2021-08-02 08:10:00|5075.4|5055.4|5064.1|5044.1|5075.4|5055.4|5064|5044|0
1627892100000|2021-08-02 08:15:00|5065.2|5045.2|5058.5|5038.5|5065.9|5045.9|5058.5|5038.5|0
1627892400000|2021-08-02 08:20:00|5058.6|5038.6|5054.4|5034.4|5059.1|5039.1|5054.4|5034.4|0
1627892700000|2021-08-02 08:25:00|5053.9|5033.9|5060|5040|5060.1|5040.1|5053.2|5033.2|0
1627893000000|2021-08-02 08:30:00|5060.1|5040.1|5067.1|5047.1|5067.2|5047.2|5059.8|5039.8|0
1627893300000|2021-08-02 08:35:00|5066.9|5046.9|5065.9|5045.9|5067.4|5047.4|5065.7|5045.7|0
1627893600000|2021-08-02 08:40:00|5066|5046|5067.6|5047.6|5067.6|5047.6|5062.5|5042.5|0
1627893900000|2021-08-02 08:45:00|5067.9|5047.9|5074.9|5054.9|5075.1|5055.1|5067.9|5047.9|0
1627894200000|2021-08-02 08:50:00|5075.1|5055.1|5076.1|5056.1|5078.2|5058.2|5074.2|5054.2|0
1627894500000|2021-08-02 08:55:00|5075.9|5055.9|5077.5|5057.5|5079.9|5059.9|5075.7|5055.7|0
1627894800000|2021-08-02 09:00:00|5077.3|5057.3|5080.2|5060.2|5080.7|5060.7|5077.1|5057.1|0
1627895100000|2021-08-02 09:05:00|5080.3|5060.3|5083.4|5063.4|5083.5|5063.5|5079.2|5059.2|0
1627895400000|2021-08-02 09:10:00|5083.6|5063.6|5079.9|5059.9|5083.6|5063.6|5079.3|5059.3|0
1627895700000|2021-08-02 09:15:00|5079.8|5059.8|5070|5050|5079.9|5059.9|5070|5050|0
1627896000000|2021-08-02 09:20:00|5070.1|5050.1|5071.5|5051.5|5072.1|5052.1|5069.5|5049.5|0
1627896300000|2021-08-02 09:25:00|5071.6|5051.6|5073.8|5053.8|5074.3|5054.3|5071.5|5051.5|0
1627896600000|2021-08-02 09:30:00|5074.1|5054.1|5076.9|5056.9|5079.8|5059.8|5074.1|5054.1|0
1627896900000|2021-08-02 09:35:00|5077|5057|5076.8|5056.8|5077.8|5057.8|5075.9|5055.9|0
1627897200000|2021-08-02 09:40:00|5076.7|5056.7|5075.6|5055.6|5076.8|5056.8|5074.1|5054.1|0
1627897500000|2021-08-02 09:45:00|5075.5|5055.5|5075.3|5055.3|5076.6|5056.6|5074.2|5054.2|0
1627897800000|2021-08-02 09:50:00|5074.5|5054.5|5073.7|5053.7|5075.8|5055.8|5072.6|5052.6|0
1627898100000|2021-08-02 09:55:00|5073.9|5053.9|5075.7|5055.7|5076.3|5056.3|5072.4|5052.4|0
1627898400000|2021-08-02 10:00:00|5075.3|5055.3|5074.3|5054.3|5075.6|5055.6|5071.5|5051.5|0
1627898700000|2021-08-02 10:05:00|5074.4|5054.4|5077.3|5057.3|5077.8|5057.8|5073|5053|0
1627899000000|2021-08-02 10:10:00|5077.1|5057.1|5075|5055|5077.6|5057.6|5074.5|5054.5|0
1627899300000|2021-08-02 10:15:00|5074.8|5054.8|5073.7|5053.7|5076.7|5056.7|5073.3|5053.3|0
1627899600000|2021-08-02 10:20:00|5073.8|5053.8|5073.4|5053.4|5074.2|5054.2|5071.6|5051.6|0
1627899900000|2021-08-02 10:25:00|5073.5|5053.5|5075.9|5055.9|5076.2|5056.2|5073.1|5053.1|0
1627900200000|2021-08-02 10:30:00|5076|5056|5072.8|5052.8|5076.3|5056.3|5072.8|5052.8|0
1627900500000|2021-08-02 10:35:00|5072.7|5052.7|5068.6|5048.6|5072.7|5052.7|5068.2|5048.2|0
1627900800000|2021-08-02 10:40:00|5068.7|5048.7|5067.3|5047.3|5070.7|5050.7|5067.2|5047.2|0
1627901100000|2021-08-02 10:45:00|5067.2|5047.2|5070|5050|5070.7|5050.7|5066.6|5046.6|0
1627901400000|2021-08-02 10:50:00|5070.1|5050.1|5071.8|5051.8|5071.8|5051.8|5069.8|5049.8|0
1627901700000|2021-08-02 10:55:00|5071.5|5051.5|5069.9|5049.9|5073.9|5053.9|5069.9|5049.9|0
1627902000000|2021-08-02 11:00:00|5069.6|5049.6|5068.8|5048.8|5070.3|5050.3|5068.5|5048.5|0
1627902300000|2021-08-02 11:05:00|5068.9|5048.9|5066.6|5046.6|5069.2|5049.2|5066|5046|0
1627902600000|2021-08-02 11:10:00|5066.8|5046.8|5069.9|5049.9|5070.1|5050.1|5066.7|5046.7|0
1627902900000|2021-08-02 11:15:00|5070.4|5050.4|5075.7|5055.7|5075.9|5055.9|5070.4|5050.4|0
1627903200000|2021-08-02 11:20:00|5075.8|5055.8|5076.3|5056.3|5077.6|5057.6|5075.7|5055.7|0
1627903500000|2021-08-02 11:25:00|5076.2|5056.2|5075.3|5055.3|5076.3|5056.3|5074.7|5054.7|0
1627903800000|2021-08-02 11:30:00|5075.5|5055.5|5079.2|5059.2|5079.2|5059.2|5075.5|5055.5|0
1627904100000|2021-08-02 11:35:00|5079.1|5059.1|5082.6|5062.6|5083|5063|5079|5059|0
1627904400000|2021-08-02 11:40:00|5082.7|5062.7|5081.6|5061.6|5082.8|5062.8|5081.1|5061.1|0
1627904700000|2021-08-02 11:45:00|5081.5|5061.5|5081.3|5061.3|5081.9|5061.9|5079.7|5059.7|0
1627905000000|2021-08-02 11:50:00|5081.4|5061.4|5080.2|5060.2|5081.8|5061.8|5080|5060|0
1627905300000|2021-08-02 11:55:00|5080.1|5060.1|5081.2|5061.2|5081.8|5061.8|5080|5060|0
1627905600000|2021-08-02 12:00:00|5081.1|5061.1|5085.4|5065.4|5085.8|5065.8|5080.8|5060.8|0
1627905900000|2021-08-02 12:05:00|5085.5|5065.5|5084.8|5064.8|5085.5|5065.5|5083.4|5063.4|0
1627906200000|2021-08-02 12:10:00|5085|5065|5084.8|5064.8|5086.1|5066.1|5084.5|5064.5|0
1627906500000|2021-08-02 12:15:00|5084.9|5064.9|5087.9|5067.9|5088.1|5068.1|5084.8|5064.8|0
1627906800000|2021-08-02 12:20:00|5088|5068|5086.7|5066.7|5088|5068|5086.4|5066.4|0
1627907100000|2021-08-02 12:25:00|5086.8|5066.8|5088.1|5068.1|5088.6|5068.6|5086.7|5066.7|0
1627907400000|2021-08-02 12:30:00|5088.3|5068.3|5087|5067|5089.5|5069.5|5086.9|5066.9|0
1627907700000|2021-08-02 12:35:00|5087.1|5067.1|5084.9|5064.9|5087.1|5067.1|5084|5064|0
1627908000000|2021-08-02 12:40:00|5084.8|5064.8|5083|5063|5084.8|5064.8|5082.9|5062.9|0
1627908300000|2021-08-02 12:45:00|5082.2|5062.2|5081.4|5061.4|5082.6|5062.6|5080.8|5060.8|0
1627908600000|2021-08-02 12:50:00|5081.5|5061.5|5081.9|5061.9|5082.2|5062.2|5081.4|5061.4|0
1627908900000|2021-08-02 12:55:00|5081.8|5061.8|5084.4|5064.4|5084.5|5064.5|5081.8|5061.8|0
1627909200000|2021-08-02 13:00:00|5084.3|5064.3|5083|5063|5084.6|5064.6|5082|5062|0
1627909500000|2021-08-02 13:05:00|5082.7|5062.7|5081.9|5061.9|5083.3|5063.3|5081.7|5061.7|0
1627909800000|2021-08-02 13:10:00|5082|5062|5081.2|5061.2|5083.9|5063.9|5081.2|5061.2|0
1627910100000|2021-08-02 13:15:00|5081.1|5061.1|5079.5|5059.5|5081.1|5061.1|5079.1|5059.1|0
1627910400000|2021-08-02 13:20:00|5079.6|5059.6|5077|5057|5080.6|5060.6|5076.7|5056.7|0
1627910700000|2021-08-02 13:25:00|5077.1|5057.1|5075.8|5055.8|5079.2|5059.2|5075.2|5055.2|0
1627911000000|2021-08-02 13:30:00|5075.7|5055.7|5077.8|5057.8|5079.3|5059.3|5072.8|5052.8|0
1627911300000|2021-08-02 13:35:00|5078|5058|5077.3|5057.3|5080.2|5060.2|5077.2|5057.2|0
1627911600000|2021-08-02 13:40:00|5077.4|5057.4|5077.6|5057.6|5079|5059|5075.7|5055.7|0
1627911900000|2021-08-02 13:45:00|5077.4|5057.4|5081.1|5061.1|5081.1|5061.1|5075.8|5055.8|0
1627912200000|2021-08-02 13:50:00|5080.5|5060.5|5077|5057|5081.9|5061.9|5076|5056|0
1627912500000|2021-08-02 13:55:00|5076.9|5056.9|5082.3|5062.3|5083.9|5063.9|5076.8|5056.8|0
1627912800000|2021-08-02 14:00:00|5082.1|5062.1|5076.3|5056.3|5087.4|5067.4|5076.3|5056.3|0
1627913100000|2021-08-02 14:05:00|5076.2|5056.2|5076.3|5056.3|5076.4|5056.4|5070.1|5050.1|0
1627913400000|2021-08-02 14:10:00|5076.2|5056.2|5073.4|5053.4|5076.7|5056.7|5072.9|5052.9|0
1627913700000|2021-08-02 14:15:00|5073|5053|5072.1|5052.1|5075.1|5055.1|5072|5052|0
1627914000000|2021-08-02 14:20:00|5071.8|5051.8|5071.4|5051.4|5072.3|5052.3|5070.3|5050.3|0
1627914300000|2021-08-02 14:25:00|5071.6|5051.6|5071.8|5051.8|5073.4|5053.4|5070.9|5050.9|0
1627914600000|2021-08-02 14:30:00|5071.9|5051.9|5077.1|5057.1|5077.1|5057.1|5071.9|5051.9|0
1627914900000|2021-08-02 14:35:00|5077|5057|5077.3|5057.3|5080|5060|5077|5057|0
1627915200000|2021-08-02 14:40:00|5077.1|5057.1|5073|5053|5077.1|5057.1|5072.7|5052.7|0
1627915500000|2021-08-02 14:45:00|5073.1|5053.1|5073.7|5053.7|5073.8|5053.8|5072.1|5052.1|0
1627915800000|2021-08-02 14:50:00|5073.9|5053.9|5075.2|5055.2|5076|5056|5073.7|5053.7|0
1627916100000|2021-08-02 14:55:00|5075|5055|5070.4|5050.4|5075|5055|5070.2|5050.2|0
1627916400000|2021-08-02 15:00:00|5070.1|5050.1|5069.1|5049.1|5071|5051|5067.7|5047.7|0
1627916700000|2021-08-02 15:05:00|5069.2|5049.2|5068|5048|5069.3|5049.3|5066.8|5046.8|0
1627917000000|2021-08-02 15:10:00|5068.1|5048.1|5069.1|5049.1|5070.9|5050.9|5068.1|5048.1|0
1627917300000|2021-08-02 15:15:00|5068.6|5048.6|5066.7|5046.7|5068.6|5048.6|5066.4|5046.4|0
1627917600000|2021-08-02 15:20:00|5066.9|5046.9|5066|5046|5067|5047|5065.1|5045.1|0
1627917900000|2021-08-02 15:25:00|5066.1|5046.1|5069.2|5049.2|5069.6|5049.6|5065.6|5045.6|0
1627918200000|2021-08-02 15:30:00|5083.2|5033.2|5079.1|5029.1|5084|5034|5077.3|5027.3|0
1627918500000|2021-08-02 15:35:00|5079.3|5029.3|5080.1|5030.1|5081.4|5031.4|5078.9|5028.9|0
1627918800000|2021-08-02 15:40:00|5079.9|5029.9|5074.2|5024.2|5079.9|5029.9|5073.1|5023.1|0
1627919100000|2021-08-02 15:45:00|5074.3|5024.3|5075.9|5025.9|5078.9|5028.9|5073.9|5023.9|0
1627919400000|2021-08-02 15:50:00|5076|5026|5072.9|5022.9|5076|5026|5072.2|5022.2|0
1627919700000|2021-08-02 15:55:00|5073.1|5023.1|5070.8|5020.8|5074.1|5024.1|5070.7|5020.7|0
1627920000000|2021-08-02 16:00:00|5070.7|5020.7|5068.9|5018.9|5070.7|5020.7|5067|5017|0
1627920300000|2021-08-02 16:05:00|5068.7|5018.7|5065.8|5015.8|5068.9|5018.9|5064.6|5014.6|0
1627920600000|2021-08-02 16:10:00|5065.7|5015.7|5069.5|5019.5|5070.1|5020.1|5065.2|5015.2|0
1627920900000|2021-08-02 16:15:00|5069.4|5019.4|5069.5|5019.5|5070.7|5020.7|5068.8|5018.8|0
1627921200000|2021-08-02 16:20:00|5069.2|5019.2|5068.2|5018.2|5069.5|5019.5|5066.4|5016.4|0
1627921500000|2021-08-02 16:25:00|5068.3|5018.3|5069.4|5019.4|5070|5020|5067.6|5017.6|0
1627921800000|2021-08-02 16:30:00|5068.8|5018.8|5073.1|5023.1|5073.2|5023.2|5068.8|5018.8|0
1627922100000|2021-08-02 16:35:00|5073.2|5023.2|5074.4|5024.4|5074.4|5024.4|5072|5022|0
1627922400000|2021-08-02 16:40:00|5074.3|5024.3|5073.8|5023.8|5075|5025|5073.1|5023.1|0
1627922700000|2021-08-02 16:45:00|5074|5024|5070.8|5020.8|5074.3|5024.3|5070.1|5020.1|0
1627923000000|2021-08-02 16:50:00|5070.7|5020.7|5070.2|5020.2|5072|5022|5069.5|5019.5|0
1627923300000|2021-08-02 16:55:00|5070.1|5020.1|5069.6|5019.6|5070.2|5020.2|5068.3|5018.3|0
1627923600000|2021-08-02 17:00:00|5069.8|5019.8|5071.3|5021.3|5072.6|5022.6|5069.8|5019.8|0
1627923900000|2021-08-02 17:05:00|5071.5|5021.5|5072.5|5022.5|5072.6|5022.6|5071.3|5021.3|0
1627924200000|2021-08-02 17:10:00|5072.3|5022.3|5074.9|5024.9|5075|5025|5071.9|5021.9|0
1627924500000|2021-08-02 17:15:00|5074.7|5024.7|5075.5|5025.5|5076.8|5026.8|5073.1|5023.1|0
1627924800000|2021-08-02 17:20:00|5075.6|5025.6|5075.6|5025.6|5076.2|5026.2|5074.9|5024.9|0
1627925100000|2021-08-02 17:25:00|5075.5|5025.5|5074.2|5024.2|5076.2|5026.2|5073.6|5023.6|0
1627925400000|2021-08-02 17:30:00|5074.3|5024.3|5074.2|5024.2|5074.9|5024.9|5072.4|5022.4|0
1627925700000|2021-08-02 17:35:00|5074.3|5024.3|5071.7|5021.7|5074.3|5024.3|5071.7|5021.7|0
1627926000000|2021-08-02 17:40:00|5071.8|5021.8|5071.7|5021.7|5073|5023|5071.7|5021.7|0
1627926300000|2021-08-02 17:45:00|5072.3|5022.3|5071.1|5021.1|5072.3|5022.3|5069.8|5019.8|0
1627926600000|2021-08-02 17:50:00|5071|5021|5071.1|5021.1|5071.7|5021.7|5069.2|5019.2|0
1627926900000|2021-08-02 17:55:00|5071.2|5021.2|5072.9|5022.9|5073.5|5023.5|5071.1|5021.1|0
1627927200000|2021-08-02 18:00:00|5072.6|5022.6|5072.2|5022.2|5073.5|5023.5|5071.6|5021.6|0
1627927500000|2021-08-02 18:05:00|5072.5|5022.5|5074.1|5024.1|5074.7|5024.7|5072.5|5022.5|0
1627927800000|2021-08-02 18:10:00|5074|5024|5076.5|5026.5|5077.2|5027.2|5074|5024|0
1627928100000|2021-08-02 18:15:00|5076.6|5026.6|5077.2|5027.2|5077.2|5027.2|5075.9|5025.9|0
1627928400000|2021-08-02 18:20:00|5077.1|5027.1|5075.3|5025.3|5077.1|5027.1|5075.2|5025.2|0
1627928700000|2021-08-02 18:25:00|5075.4|5025.4|5075.8|5025.8|5075.9|5025.9|5074.6|5024.6|0
1627929000000|2021-08-02 18:30:00|5075.9|5025.9|5075.9|5025.9|5076.5|5026.5|5074.6|5024.6|0
1627929300000|2021-08-02 18:35:00|5076.1|5026.1|5076.2|5026.2|5076.5|5026.5|5075.3|5025.3|0
1627929600000|2021-08-02 18:40:00|5076.3|5026.3|5075.3|5025.3|5076.5|5026.5|5074.1|5024.1|0
1627929900000|2021-08-02 18:45:00|5075.1|5025.1|5070.7|5020.7|5075.3|5025.3|5070.7|5020.7|0
1627930200000|2021-08-02 18:50:00|5070.5|5020.5|5073|5023|5073.7|5023.7|5070.1|5020.1|0
1627930500000|2021-08-02 18:55:00|5072.9|5022.9|5072.4|5022.4|5073.1|5023.1|5071.8|5021.8|0
1627930800000|2021-08-02 19:00:00|5072.2|5022.2|5072.5|5022.5|5073.7|5023.7|5071.2|5021.2|0
1627931100000|2021-08-02 19:05:00|5072.4|5022.4|5070|5020|5073|5023|5069.9|5019.9|0
1627931400000|2021-08-02 19:10:00|5070.1|5020.1|5068.8|5018.8|5070.6|5020.6|5068.4|5018.4|0
1627931700000|2021-08-02 19:15:00|5068.7|5018.7|5068.8|5018.8|5068.8|5018.8|5068.2|5018.2|0
1627932000000|2021-08-02 19:20:00|5068.5|5018.5|5066.3|5016.3|5068.8|5018.8|5066.3|5016.3|0
1627932300000|2021-08-02 19:25:00|5066.1|5016.1|5065.1|5015.1|5066.3|5016.3|5065.1|5015.1|0
1627932600000|2021-08-02 19:30:00|5064.9|5014.9|5064.5|5014.5|5065.1|5015.1|5062.6|5012.6|0
1627932900000|2021-08-02 19:35:00|5064.4|5014.4|5063.8|5013.8|5066.3|5016.3|5063.3|5013.3|0
1627933200000|2021-08-02 19:40:00|5063.2|5013.2|5061.3|5011.3|5064.4|5014.4|5061.3|5011.3|0
1627933500000|2021-08-02 19:45:00|5061.4|5011.4|5060.1|5010.1|5061.9|5011.9|5060|5010|0
1627933800000|2021-08-02 19:50:00|5060|5010|5059.5|5009.5|5062|5012|5058.8|5008.8|0
1627934100000|2021-08-02 19:55:00|5059.4|5009.4|5063.5|5013.5|5063.6|5013.6|5059.4|5009.4|0
1627934400000|2021-08-02 20:00:00|5063|5013|5063.9|5013.9|5065.5|5015.5|5062.4|5012.4|0
1627934700000|2021-08-02 20:05:00|5064|5014|5064.7|5014.7|5065.5|5015.5|5063.9|5013.9|0
1627935000000|2021-08-02 20:10:00|5064.9|5014.9|5066.3|5016.3|5066.8|5016.8|5064.9|5014.9|0
1627935300000|2021-08-02 20:15:00|5066|5016|5066|5016|5066.3|5016.3|5066|5016|0
1627935600000|2021-08-02 20:20:00|5066.1|5016.1|5066|5016|5066.5|5016.5|5066|5016|0
1627935900000|2021-08-02 20:25:00|5066.1|5016.1|5066.3|5016.3|5066.3|5016.3|5066.1|5016.1|0
1627936200000|2021-08-02 20:30:00|5066|5016|5066|5016|5066.3|5016.3|5066|5016|0
1627937100000|2021-08-02 20:45:00|5066.1|5016.1|5066.3|5016.3|5066.8|5016.8|5066.1|5016.1|0
1627937400000|2021-08-02 20:50:00|5066.5|5016.5|5066.8|5016.8|5066.8|5016.8|5066.5|5016.5|0
1627937700000|2021-08-02 20:55:00|5066.6|5016.6|5066.5|5016.5|5066.9|5016.9|5066.4|5016.4|0
1627938000000|2021-08-02 21:00:00|5066.4|5016.4|5066.4|5016.4|5066.8|5016.8|5066.3|5016.3|0
1627938600000|2021-08-02 21:10:00|5066.3|5016.3|5066.4|5016.4|5066.4|5016.4|5066.2|5016.2|0
1627938900000|2021-08-02 21:15:00|5066.3|5016.3|5066.3|5016.3|5066.3|5016.3|5066.2|5016.2|0
1627939200000|2021-08-02 21:20:00|5066.2|5016.2|5065.9|5015.9|5066.2|5016.2|5065.9|5015.9|0
1627939500000|2021-08-02 21:25:00|5066|5016|5066.2|5016.2|5066.2|5016.2|5066|5016|0
1627939800000|2021-08-02 21:30:00|5066.3|5016.3|5066.4|5016.4|5066.5|5016.5|5066.1|5016.1|0
1627940100000|2021-08-02 21:35:00|5066.3|5016.3|5066.4|5016.4|5066.4|5016.4|5066.3|5016.3|0
1627940400000|2021-08-02 21:40:00|5066.3|5016.3|5066.3|5016.3|5066.8|5016.8|5066.2|5016.2|0
1627940700000|2021-08-02 21:45:00|5066.1|5016.1|5066.5|5016.5|5066.5|5016.5|5066.1|5016.1|0
1627941000000|2021-08-02 21:50:00|5066.3|5016.3|5066.5|5016.5|5066.5|5016.5|5066.3|5016.3|0
1627941300000|2021-08-02 21:55:00|5066.4|5016.4|5066.3|5016.3|5066.4|5016.4|5066.3|5016.3|0
1627941600000|2021-08-02 22:00:00|5066.4|5016.4|5066|5016|5067.4|5017.4|5065.5|5015.5|0
1627941900000|2021-08-02 22:05:00|5065.8|5015.8|5067|5017|5067.3|5017.3|5065.8|5015.8|0
1627942200000|2021-08-02 22:10:00|5067.3|5017.3|5067.3|5017.3|5067.5|5017.5|5067.3|5017.3|0
1627942500000|2021-08-02 22:15:00|5067.4|5017.4|5067.3|5017.3|5067.5|5017.5|5066.9|5016.9|0
1627942800000|2021-08-02 22:20:00|5067.5|5017.5|5067.3|5017.3|5067.5|5017.5|5067.3|5017.3|0
1627943100000|2021-08-02 22:25:00|5067.4|5017.4|5066.3|5016.3|5067.5|5017.5|5066|5016|0
1627943400000|2021-08-02 22:30:00|5066.4|5016.4|5068.1|5018.1|5068.1|5018.1|5066.4|5016.4|0
1627943700000|2021-08-02 22:35:00|5068.2|5018.2|5067.5|5017.5|5068.6|5018.6|5067.5|5017.5|0
1627944000000|2021-08-02 22:40:00|5067.8|5017.8|5068.5|5018.5|5068.6|5018.6|5067.8|5017.8|0
1627944300000|2021-08-02 22:45:00|5068.6|5018.6|5070.5|5020.5|5070.9|5020.9|5068.6|5018.6|0
1627944600000|2021-08-02 22:50:00|5070.7|5020.7|5070.5|5020.5|5070.9|5020.9|5070.1|5020.1|0
1627944900000|2021-08-02 22:55:00|5070.7|5020.7|5069.6|5019.6|5070.7|5020.7|5069.4|5019.4|0
1627945200000|2021-08-02 23:00:00|5069.8|5019.8|5069.4|5019.4|5070.1|5020.1|5069.4|5019.4|0
1627945500000|2021-08-02 23:05:00|5069.3|5019.3|5069.1|5019.1|5069.4|5019.4|5068.6|5018.6|0
1627945800000|2021-08-02 23:10:00|5069.4|5019.4|5069.6|5019.6|5069.6|5019.6|5069.1|5019.1|0
1627946100000|2021-08-02 23:15:00|5069.4|5019.4|5069.6|5019.6|5069.6|5019.6|5069.1|5019.1|0
1627946400000|2021-08-02 23:20:00|5069.5|5019.5|5069.8|5019.8|5069.8|5019.8|5069.1|5019.1|0
1627946700000|2021-08-02 23:25:00|5069.6|5019.6|5069.1|5019.1|5069.7|5019.7|5068.9|5018.9|0
1627947000000|2021-08-02 23:30:00|5069.2|5019.2|5069.7|5019.7|5070.1|5020.1|5068.9|5018.9|0
1627947300000|2021-08-02 23:35:00|5069.6|5019.6|5068.4|5018.4|5070.1|5020.1|5068.4|5018.4|0
1627947600000|2021-08-02 23:40:00|5068.6|5018.6|5067|5017|5068.7|5018.7|5066.3|5016.3|0
1627947900000|2021-08-02 23:45:00|5066.9|5016.9|5067.3|5017.3|5068.4|5018.4|5066.8|5016.8|0
1627948200000|2021-08-02 23:50:00|5067.4|5017.4|5069.1|5019.1|5069.4|5019.4|5067.3|5017.3|0
1627948500000|2021-08-02 23:55:00|5069|5019|5069.2|5019.2|5069.7|5019.7|5068.9|5018.9|0
1627948800000|2021-08-03 00:00:00|5069.4|5019.4|5073.8|5023.8|5073.8|5023.8|5069.1|5019.1|0
1627949100000|2021-08-03 00:05:00|5073.6|5023.6|5073|5023|5074.1|5024.1|5072.7|5022.7|0
1627949400000|2021-08-03 00:10:00|5073.1|5023.1|5074.3|5024.3|5074.5|5024.5|5073|5023|0
1627949700000|2021-08-03 00:15:00|5074.4|5024.4|5077|5027|5078.6|5028.6|5074.3|5024.3|0
1627950000000|2021-08-03 00:20:00|5077.2|5027.2|5078.2|5028.2|5081|5031|5077.2|5027.2|0
1627950300000|2021-08-03 00:25:00|5078.1|5028.1|5081.5|5031.5|5083.6|5033.6|5078|5028|0
1627950600000|2021-08-03 00:30:00|5081.3|5031.3|5083.8|5033.8|5084.4|5034.4|5080.9|5030.9|0
1627950900000|2021-08-03 00:35:00|5084|5034|5082.6|5032.6|5085|5035|5082.1|5032.1|0
1627951200000|2021-08-03 00:40:00|5082.7|5032.7|5081.4|5031.4|5083.2|5033.2|5080.8|5030.8|0
1627951500000|2021-08-03 00:45:00|5081.3|5031.3|5080.2|5030.2|5082.6|5032.6|5080.2|5030.2|0
1627951800000|2021-08-03 00:50:00|5080.3|5030.3|5081.1|5031.1|5082.6|5032.6|5080.2|5030.2|0
1627952100000|2021-08-03 00:55:00|5081|5031|5080.6|5030.6|5081|5031|5080.3|5030.3|0
1627952400000|2021-08-03 01:00:00|5080.8|5030.8|5080.3|5030.3|5081.5|5031.5|5079.7|5029.7|0
1627952700000|2021-08-03 01:05:00|5080|5030|5079.7|5029.7|5080.3|5030.3|5079.1|5029.1|0
1627953000000|2021-08-03 01:10:00|5079.4|5029.4|5076.7|5026.7|5079.7|5029.7|5076.1|5026.1|0
1627953300000|2021-08-03 01:15:00|5076.6|5026.6|5076|5026|5076.7|5026.7|5073|5023|0
1627953600000|2021-08-03 01:20:00|5075.8|5025.8|5075.5|5025.5|5076.7|5026.7|5074.9|5024.9|0
1627953900000|2021-08-03 01:25:00|5075.4|5025.4|5076.3|5026.3|5076.6|5026.6|5074.5|5024.5|0
1627954200000|2021-08-03 01:30:00|5076.4|5026.4|5071.3|5021.3|5076.6|5026.6|5071.2|5021.2|0
1627954500000|2021-08-03 01:35:00|5070.9|5020.9|5070.7|5020.7|5071.9|5021.9|5069.5|5019.5|0
1627954800000|2021-08-03 01:40:00|5070.5|5020.5|5069.7|5019.7|5070.7|5020.7|5066.5|5016.5|0
1627955100000|2021-08-03 01:45:00|5069.9|5019.9|5070.1|5020.1|5071.3|5021.3|5068.9|5018.9|0
1627955400000|2021-08-03 01:50:00|5069.8|5019.8|5070.6|5020.6|5071.9|5021.9|5068.3|5018.3|0
1627955700000|2021-08-03 01:55:00|5070.7|5020.7|5070.9|5020.9|5071.8|5021.8|5069.7|5019.7|0
1627956000000|2021-08-03 02:00:00|5071|5021|5065.3|5015.3|5071.2|5021.2|5064.7|5014.7|0
1627956300000|2021-08-03 02:05:00|5065.1|5015.1|5070.1|5020.1|5070.1|5020.1|5064.7|5014.7|0
1627956600000|2021-08-03 02:10:00|5069.9|5019.9|5067.1|5017.1|5069.9|5019.9|5067.1|5017.1|0
1627956900000|2021-08-03 02:15:00|5066.9|5016.9|5066.5|5016.5|5068.9|5018.9|5065.9|5015.9|0
1627957200000|2021-08-03 02:20:00|5066.8|5016.8|5066|5016|5067.7|5017.7|5065.9|5015.9|0
1627957500000|2021-08-03 02:25:00|5065.9|5015.9|5067.7|5017.7|5067.8|5017.8|5064.8|5014.8|0
1627957800000|2021-08-03 02:30:00|5067.6|5017.6|5068.9|5018.9|5069.5|5019.5|5065.6|5015.6|0
1627958100000|2021-08-03 02:35:00|5069.1|5019.1|5067.1|5017.1|5070.1|5020.1|5067.1|5017.1|0
1627958400000|2021-08-03 02:40:00|5067.3|5017.3|5067.7|5017.7|5068.3|5018.3|5065.3|5015.3|0
1627958700000|2021-08-03 02:45:00|5067.6|5017.6|5067.1|5017.1|5069.2|5019.2|5066.5|5016.5|0
1627959000000|2021-08-03 02:50:00|5067.4|5017.4|5067.2|5017.2|5067.7|5017.7|5066.6|5016.6|0
1627959300000|2021-08-03 02:55:00|5067.1|5017.1|5067.1|5017.1|5067.8|5017.8|5065.6|5015.6|0
1627959600000|2021-08-03 03:00:00|5066.9|5016.9|5069|5019|5069.6|5019.6|5066|5016|0
1627959900000|2021-08-03 03:05:00|5069.2|5019.2|5072.2|5022.2|5072.2|5022.2|5069.2|5019.2|0
1627960200000|2021-08-03 03:10:00|5072.3|5022.3|5073.8|5023.8|5073.8|5023.8|5071.4|5021.4|0
1627960500000|2021-08-03 03:15:00|5073.7|5023.7|5071.4|5021.4|5073.8|5023.8|5071.4|5021.4|0
1627960800000|2021-08-03 03:20:00|5071.6|5021.6|5072|5022|5073.2|5023.2|5071.4|5021.4|0
1627961100000|2021-08-03 03:25:00|5071.9|5021.9|5070.8|5020.8|5073.2|5023.2|5070.8|5020.8|0
1627961400000|2021-08-03 03:30:00|5071|5021|5072|5022|5072.9|5022.9|5070.8|5020.8|0
1627961700000|2021-08-03 03:35:00|5071.9|5021.9|5072|5022|5072|5022|5070.3|5020.3|0
1627962000000|2021-08-03 03:40:00|5071.9|5021.9|5070.3|5020.3|5071.9|5021.9|5069.9|5019.9|0
1627962300000|2021-08-03 03:45:00|5070.5|5020.5|5070.3|5020.3|5071.5|5021.5|5069.7|5019.7|0
1627962600000|2021-08-03 03:50:00|5070.2|5020.2|5069.1|5019.1|5070.2|5020.2|5069.1|5019.1|0
1627962900000|2021-08-03 03:55:00|5068.5|5018.5|5069|5019|5069.1|5019.1|5067.9|5017.9|0
1627963200000|2021-08-03 04:00:00|5068.7|5018.7|5068.1|5018.1|5068.7|5018.7|5067.5|5017.5|0
1627963500000|2021-08-03 04:05:00|5068|5018|5069.1|5019.1|5069.1|5019.1|5067.3|5017.3|0
1627963800000|2021-08-03 04:10:00|5069|5019|5067.3|5017.3|5069|5019|5066.7|5016.7|0
1627964100000|2021-08-03 04:15:00|5067.4|5017.4|5069.1|5019.1|5069.1|5019.1|5067.3|5017.3|0
1627964400000|2021-08-03 04:20:00|5069|5019|5066.7|5016.7|5069.1|5019.1|5066.7|5016.7|0
1627964700000|2021-08-03 04:25:00|5066.8|5016.8|5065.5|5015.5|5067.3|5017.3|5065.5|5015.5|0
1627965000000|2021-08-03 04:30:00|5065.6|5015.6|5069.7|5019.7|5070.3|5020.3|5065.6|5015.6|0
1627965300000|2021-08-03 04:35:00|5069.6|5019.6|5069.1|5019.1|5069.7|5019.7|5068.5|5018.5|0
1627965600000|2021-08-03 04:40:00|5069.2|5019.2|5069.1|5019.1|5070.3|5020.3|5069.1|5019.1|0
1627965900000|2021-08-03 04:45:00|5069.4|5019.4|5069.1|5019.1|5069.7|5019.7|5069.1|5019.1|0
1627966200000|2021-08-03 04:50:00|5068.5|5018.5|5070.9|5020.9|5071.5|5021.5|5068.5|5018.5|0
1627966500000|2021-08-03 04:55:00|5071.5|5021.5|5070.6|5020.6|5071.5|5021.5|5070.3|5020.3|0
1627966800000|2021-08-03 05:00:00|5070.5|5020.5|5073|5023|5073.9|5023.9|5070.3|5020.3|0
1627967100000|2021-08-03 05:05:00|5072.9|5022.9|5075.7|5025.7|5076.9|5026.9|5072.4|5022.4|0
1627967400000|2021-08-03 05:10:00|5075.9|5025.9|5075.9|5025.9|5076.9|5026.9|5075.1|5025.1|0
1627967700000|2021-08-03 05:15:00|5076|5026|5074.5|5024.5|5076.9|5026.9|5073.3|5023.3|0
1627968000000|2021-08-03 05:20:00|5074.7|5024.7|5076.2|5026.2|5077.5|5027.5|5074.5|5024.5|0
1627968300000|2021-08-03 05:25:00|5076.3|5026.3|5076.3|5026.3|5076.9|5026.9|5074.5|5024.5|0
1627968600000|2021-08-03 05:30:00|5076.5|5026.5|5075.6|5025.6|5076.9|5026.9|5074.4|5024.4|0
1627968900000|2021-08-03 05:35:00|5075.4|5025.4|5074.5|5024.5|5076.5|5026.5|5073.9|5023.9|0
1627969200000|2021-08-03 05:40:00|5074.6|5024.6|5073.9|5023.9|5075.1|5025.1|5073.3|5023.3|0
1627969500000|2021-08-03 05:45:00|5073.8|5023.8|5075.4|5025.4|5075.7|5025.7|5073.6|5023.6|0
1627969800000|2021-08-03 05:50:00|5075.3|5025.3|5075.1|5025.1|5076.3|5026.3|5073.6|5023.6|0
1627970100000|2021-08-03 05:55:00|5075.2|5025.2|5074.2|5024.2|5076.3|5026.3|5073.3|5023.3|0
1627970400000|2021-08-03 06:00:00|5074.3|5024.3|5079.2|5029.2|5080.4|5030.4|5073.9|5023.9|0
1627970700000|2021-08-03 06:05:00|5079|5029|5079.8|5029.8|5082.4|5032.4|5078.1|5028.1|0
1627971000000|2021-08-03 06:10:00|5079.9|5029.9|5081.8|5031.8|5083.3|5033.3|5079.8|5029.8|0
1627971300000|2021-08-03 06:15:00|5081.9|5031.9|5076.8|5026.8|5082.1|5032.1|5076.3|5026.3|0
1627971600000|2021-08-03 06:20:00|5076.6|5026.6|5076.3|5026.3|5076.9|5026.9|5075.7|5025.7|0
1627971900000|2021-08-03 06:25:00|5076.2|5026.2|5072.7|5022.7|5076.3|5026.3|5072.2|5022.2|0
1627972200000|2021-08-03 06:30:00|5072.8|5022.8|5076.2|5026.2|5076.2|5026.2|5072.4|5022.4|0
1627972500000|2021-08-03 06:35:00|5076.4|5026.4|5074.5|5024.5|5077.4|5027.4|5074.5|5024.5|0
1627972800000|2021-08-03 06:40:00|5074.6|5024.6|5073.9|5023.9|5076.8|5026.8|5073.9|5023.9|0
1627973100000|2021-08-03 06:45:00|5074.1|5024.1|5078.1|5028.1|5078.6|5028.6|5074.1|5024.1|0
1627973400000|2021-08-03 06:50:00|5078.3|5028.3|5078.1|5028.1|5079.2|5029.2|5077.5|5027.5|0
1627973700000|2021-08-03 06:55:00|5078.3|5028.3|5078|5028|5079.3|5029.3|5075.1|5025.1|0
1627974000000|2021-08-03 07:00:00|5077.8|5027.8|5071.3|5021.3|5079.8|5029.8|5066.9|5016.9|0
1627974300000|2021-08-03 07:05:00|5071.2|5021.2|5077.2|5057.2|5077.2|5057.2|5069.2|5019.2|0
1627974600000|2021-08-03 07:10:00|5077|5057|5071.6|5051.6|5077.6|5057.6|5071.6|5051.6|0
1627974900000|2021-08-03 07:15:00|5071.9|5051.9|5086.7|5066.7|5086.7|5066.7|5071.2|5051.2|0
1627975200000|2021-08-03 07:20:00|5086.8|5066.8|5086.3|5066.3|5087.9|5067.9|5085.5|5065.5|0
1627975500000|2021-08-03 07:25:00|5086.1|5066.1|5091.7|5071.7|5091.7|5071.7|5085.8|5065.8|0
1627975800000|2021-08-03 07:30:00|5091.5|5071.5|5096.3|5076.3|5096.7|5076.7|5090.6|5070.6|0
1627976100000|2021-08-03 07:35:00|5096.4|5076.4|5089.3|5069.3|5096.6|5076.6|5089.3|5069.3|0
1627976400000|2021-08-03 07:40:00|5090.5|5070.5|5085.7|5065.7|5090.9|5070.9|5085.7|5065.7|0
1627976700000|2021-08-03 07:45:00|5085.2|5065.2|5084.5|5064.5|5089|5069|5083.6|5063.6|0
1627977000000|2021-08-03 07:50:00|5084.6|5064.6|5080.7|5060.7|5085|5065|5080.6|5060.6|0
1627977300000|2021-08-03 07:55:00|5080.8|5060.8|5076.7|5056.7|5081|5061|5076.7|5056.7|0
1627977600000|2021-08-03 08:00:00|5076.6|5056.6|5075.5|5055.5|5077.1|5057.1|5072.6|5052.6|0
1627977900000|2021-08-03 08:05:00|5075.2|5055.2|5075.2|5055.2|5077.2|5057.2|5073.7|5053.7|0
1627978200000|2021-08-03 08:10:00|5075.5|5055.5|5069.4|5049.4|5075.9|5055.9|5068.7|5048.7|0
1627978500000|2021-08-03 08:15:00|5069.2|5049.2|5066.5|5046.5|5069.6|5049.6|5066.5|5046.5|0
1627978800000|2021-08-03 08:20:00|5066.4|5046.4|5070.7|5050.7|5071.4|5051.4|5066.4|5046.4|0
1627979100000|2021-08-03 08:25:00|5071|5051|5069.4|5049.4|5071.7|5051.7|5069.4|5049.4|0
1627979400000|2021-08-03 08:30:00|5069|5049|5078.4|5058.4|5078.4|5058.4|5069|5049|0
1627979700000|2021-08-03 08:35:00|5078.5|5058.5|5082.3|5062.3|5082.4|5062.4|5077.7|5057.7|0
1627980000000|2021-08-03 08:40:00|5082.4|5062.4|5082.8|5062.8|5083.4|5063.4|5080.9|5060.9|0
1627980300000|2021-08-03 08:45:00|5083.8|5063.8|5082.2|5062.2|5084.5|5064.5|5081.4|5061.4|0
1627980600000|2021-08-03 08:50:00|5082.1|5062.1|5081.3|5061.3|5082.8|5062.8|5080.4|5060.4|0
1627980900000|2021-08-03 08:55:00|5081.5|5061.5|5086.3|5066.3|5088.1|5068.1|5081.5|5061.5|0
1627981200000|2021-08-03 09:00:00|5086.5|5066.5|5088.2|5068.2|5088.7|5068.7|5086.5|5066.5|0
1627981500000|2021-08-03 09:05:00|5087.9|5067.9|5089.2|5069.2|5090|5070|5087.5|5067.5|0
1627981800000|2021-08-03 09:10:00|5089.3|5069.3|5093.6|5073.6|5094.2|5074.2|5089.3|5069.3|0
1627982100000|2021-08-03 09:15:00|5093.9|5073.9|5092.1|5072.1|5094.5|5074.5|5092.1|5072.1|0
1627982400000|2021-08-03 09:20:00|5093.3|5073.3|5094|5074|5094.8|5074.8|5092.4|5072.4|0
1627982700000|2021-08-03 09:25:00|5093.6|5073.6|5098.1|5078.1|5098.1|5078.1|5093.6|5073.6|0
1627983000000|2021-08-03 09:30:00|5098.5|5078.5|5104.6|5084.6|5104.6|5084.6|5098.5|5078.5|0
1627983300000|2021-08-03 09:35:00|5105|5085|5111|5091|5111.3|5091.3|5105|5085|0
1627983600000|2021-08-03 09:40:00|5111.3|5091.3|5111.5|5091.5|5111.5|5091.5|5110.1|5090.1|0
1627983900000|2021-08-03 09:45:00|5111.6|5091.6|5106|5086|5111.6|5091.6|5106|5086|0
1627984200000|2021-08-03 09:50:00|5105.9|5085.9|5109.1|5089.1|5109.2|5089.2|5103.8|5083.8|0
1627984500000|2021-08-03 09:55:00|5109|5089|5106.8|5086.8|5109|5089|5105.1|5085.1|0
1627984800000|2021-08-03 10:00:00|5106.7|5086.7|5108.9|5088.9|5108.9|5088.9|5106.5|5086.5|0
1627985100000|2021-08-03 10:05:00|5109|5089|5110.2|5090.2|5110.3|5090.3|5108.8|5088.8|0
1627985400000|2021-08-03 10:10:00|5110.4|5090.4|5110.5|5090.5|5112.1|5092.1|5110.1|5090.1|0
1627985700000|2021-08-03 10:15:00|5110.7|5090.7|5111.4|5091.4|5113.4|5093.4|5108.4|5088.4|0
1627986000000|2021-08-03 10:20:00|5111.6|5091.6|5111.8|5091.8|5112.7|5092.7|5110.7|5090.7|0
1627986300000|2021-08-03 10:25:00|5111.5|5091.5|5110.1|5090.1|5112.2|5092.2|5110|5090|0
1627986600000|2021-08-03 10:30:00|5110.3|5090.3|5110.7|5090.7|5110.9|5090.9|5109.1|5089.1|0
1627986900000|2021-08-03 10:35:00|5110.8|5090.8|5111.9|5091.9|5114|5094|5110.3|5090.3|0
1627987200000|2021-08-03 10:40:00|5111.7|5091.7|5110.1|5090.1|5111.7|5091.7|5109.5|5089.5|0
1627987500000|2021-08-03 10:45:00|5109.8|5089.8|5110.1|5090.1|5111.5|5091.5|5109.1|5089.1|0
1627987800000|2021-08-03 10:50:00|5110|5090|5111.5|5091.5|5111.7|5091.7|5110|5090|0
1627988100000|2021-08-03 10:55:00|5112|5092|5113.8|5093.8|5113.8|5093.8|5110.2|5090.2|0
1627988400000|2021-08-03 11:00:00|5113.9|5093.9|5113.4|5093.4|5116|5096|5113.2|5093.2|0
1627988700000|2021-08-03 11:05:00|5113|5093|5113.5|5093.5|5113.9|5093.9|5111.9|5091.9|0
1627989000000|2021-08-03 11:10:00|5113.8|5093.8|5112.3|5092.3|5114|5094|5112|5092|0
1627989300000|2021-08-03 11:15:00|5112.2|5092.2|5113.9|5093.9|5114.2|5094.2|5111.5|5091.5|0
1627989600000|2021-08-03 11:20:00|5113.5|5093.5|5114.7|5094.7|5114.7|5094.7|5113.4|5093.4|0
1627989900000|2021-08-03 11:25:00|5115.1|5095.1|5116.4|5096.4|5119.7|5099.7|5115|5095|0
1627990200000|2021-08-03 11:30:00|5116.2|5096.2|5114.2|5094.2|5116.2|5096.2|5114.2|5094.2|0
1627990500000|2021-08-03 11:35:00|5114.5|5094.5|5115.9|5095.9|5116|5096|5114|5094|0
1627990800000|2021-08-03 11:40:00|5115.5|5095.5|5117.8|5097.8|5119.1|5099.1|5115.5|5095.5|0
1627991100000|2021-08-03 11:45:00|5118|5098|5117.3|5097.3|5118.6|5098.6|5117|5097|0
1627991400000|2021-08-03 11:50:00|5117.4|5097.4|5119.2|5099.2|5119.9|5099.9|5117.4|5097.4|0
1627991700000|2021-08-03 11:55:00|5119|5099|5116.3|5096.3|5119.7|5099.7|5116.3|5096.3|0
1627992000000|2021-08-03 12:00:00|5116.2|5096.2|5112.2|5092.2|5116.2|5096.2|5112.2|5092.2|0
1627992300000|2021-08-03 12:05:00|5112|5092|5111|5091|5112|5092|5110.7|5090.7|0
1627992600000|2021-08-03 12:10:00|5110.8|5090.8|5107.3|5087.3|5111|5091|5107.2|5087.2|0
1627992900000|2021-08-03 12:15:00|5107.2|5087.2|5102.8|5082.8|5109|5089|5102.8|5082.8|0
1627993200000|2021-08-03 12:20:00|5102.4|5082.4|5091.9|5071.9|5102.4|5082.4|5091.1|5071.1|0
1627993500000|2021-08-03 12:25:00|5092|5072|5096.3|5076.3|5096.3|5076.3|5092|5072|0
1627993800000|2021-08-03 12:30:00|5096.2|5076.2|5099|5079|5099.1|5079.1|5095.4|5075.4|0
1627994100000|2021-08-03 12:35:00|5098.9|5078.9|5101|5081|5101|5081|5098.5|5078.5|0
1627994400000|2021-08-03 12:40:00|5100.9|5080.9|5102|5082|5104|5084|5100.6|5080.6|0
1627994700000|2021-08-03 12:45:00|5102.1|5082.1|5103.4|5083.4|5103.5|5083.5|5098.5|5078.5|0
1627995000000|2021-08-03 12:50:00|5103.5|5083.5|5107.8|5087.8|5108|5088|5102.7|5082.7|0
1627995300000|2021-08-03 12:55:00|5108|5088|5110.1|5090.1|5110.7|5090.7|5107.8|5087.8|0
1627995600000|2021-08-03 13:00:00|5109.9|5089.9|5109.4|5089.4|5110.2|5090.2|5105.5|5085.5|0
1627995900000|2021-08-03 13:05:00|5109.5|5089.5|5107.3|5087.3|5110.3|5090.3|5107.3|5087.3|0
1627996200000|2021-08-03 13:10:00|5107.2|5087.2|5107.6|5087.6|5107.6|5087.6|5106.3|5086.3|0
1627996500000|2021-08-03 13:15:00|5107.7|5087.7|5106.9|5086.9|5107.7|5087.7|5106.1|5086.1|0
1627996800000|2021-08-03 13:20:00|5106.6|5086.6|5106.1|5086.1|5106.7|5086.7|5105.5|5085.5|0
1627997100000|2021-08-03 13:25:00|5105.9|5085.9|5104.2|5084.2|5105.9|5085.9|5103.5|5083.5|0
1627997400000|2021-08-03 13:30:00|5104.6|5084.6|5106.4|5086.4|5109.4|5089.4|5103.2|5083.2|0
1627997700000|2021-08-03 13:35:00|5105.9|5085.9|5098.3|5078.3|5105.9|5085.9|5098.2|5078.2|0
1627998000000|2021-08-03 13:40:00|5098.7|5078.7|5106.3|5086.3|5107|5087|5096.2|5076.2|0
1627998300000|2021-08-03 13:45:00|5106.2|5086.2|5103|5083|5106.5|5086.5|5101|5081|0
1627998600000|2021-08-03 13:50:00|5102.9|5082.9|5102.3|5082.3|5105|5085|5100.3|5080.3|0
1627998900000|2021-08-03 13:55:00|5102.2|5082.2|5102.7|5082.7|5103.3|5083.3|5099.7|5079.7|0
1627999200000|2021-08-03 14:00:00|5102.9|5082.9|5107.9|5087.9|5108.4|5088.4|5102.8|5082.8|0
1627999500000|2021-08-03 14:05:00|5108.1|5088.1|5104.2|5084.2|5108.3|5088.3|5103.4|5083.4|0
1627999800000|2021-08-03 14:10:00|5104.1|5084.1|5108.3|5088.3|5110.5|5090.5|5102.5|5082.5|0
1628000100000|2021-08-03 14:15:00|5108.2|5088.2|5119.6|5099.6|5119.7|5099.7|5106.1|5086.1|0
1628000400000|2021-08-03 14:20:00|5119.2|5099.2|5123.1|5103.1|5123.3|5103.3|5117.6|5097.6|0
1628000700000|2021-08-03 14:25:00|5122.9|5102.9|5118.5|5098.5|5122.9|5102.9|5118.3|5098.3|0
1628001000000|2021-08-03 14:30:00|5118.3|5098.3|5117.2|5097.2|5120.1|5100.1|5116.7|5096.7|0
1628001300000|2021-08-03 14:35:00|5117.1|5097.1|5122.4|5102.4|5122.7|5102.7|5117.1|5097.1|0
1628001600000|2021-08-03 14:40:00|5122.3|5102.3|5123.6|5103.6|5123.7|5103.7|5121.5|5101.5|0
1628001900000|2021-08-03 14:45:00|5123.7|5103.7|5125.6|5105.6|5127.2|5107.2|5123.7|5103.7|0
1628002200000|2021-08-03 14:50:00|5125.4|5105.4|5123.5|5103.5|5125.5|5105.5|5123|5103|0
1628002500000|2021-08-03 14:55:00|5123.3|5103.3|5123.9|5103.9|5125.8|5105.8|5122.7|5102.7|0
1628002800000|2021-08-03 15:00:00|5123.8|5103.8|5129.5|5109.5|5129.5|5109.5|5123.4|5103.4|0
1628003100000|2021-08-03 15:05:00|5129.7|5109.7|5133.5|5113.5|5133.7|5113.7|5128.8|5108.8|0
1628003400000|2021-08-03 15:10:00|5133.6|5113.6|5133.8|5113.8|5134.2|5114.2|5131.4|5111.4|0
1628003700000|2021-08-03 15:15:00|5134.1|5114.1|5134.1|5114.1|5136.1|5116.1|5133.9|5113.9|0
1628004000000|2021-08-03 15:20:00|5134.2|5114.2|5132|5112|5134.3|5114.3|5131.6|5111.6|0
1628004300000|2021-08-03 15:25:00|5131.2|5111.2|5135.2|5115.2|5136.7|5116.7|5130.8|5110.8|0
1628004600000|2021-08-03 15:30:00|5150.2|5100.2|5148.8|5098.8|5153.5|5103.5|5148.5|5098.5|0
1628004900000|2021-08-03 15:35:00|5148.5|5098.5|5152.3|5102.3|5154.1|5104.1|5148.2|5098.2|0
1628005200000|2021-08-03 15:40:00|5152.4|5102.4|5160.1|5110.1|5160.8|5110.8|5152.3|5102.3|0
1628005500000|2021-08-03 15:45:00|5159.9|5109.9|5157.8|5107.8|5160.1|5110.1|5157.1|5107.1|0
1628005800000|2021-08-03 15:50:00|5157.7|5107.7|5158.4|5108.4|5159.6|5109.6|5157.1|5107.1|0
1628006100000|2021-08-03 15:55:00|5158.6|5108.6|5160.8|5110.8|5160.9|5110.9|5157.8|5107.8|0
1628006400000|2021-08-03 16:00:00|5160.9|5110.9|5159.1|5109.1|5161.5|5111.5|5158.5|5108.5|0
1628006700000|2021-08-03 16:05:00|5158.9|5108.9|5157.8|5107.8|5159.1|5109.1|5157.5|5107.5|0
1628007000000|2021-08-03 16:10:00|5158.1|5108.1|5156.6|5106.6|5158.4|5108.4|5156|5106|0
1628007300000|2021-08-03 16:15:00|5156.7|5106.7|5154.7|5104.7|5157.2|5107.2|5154.6|5104.6|0
1628007600000|2021-08-03 16:20:00|5154.6|5104.6|5154|5104|5155.3|5105.3|5154|5104|0
1628007900000|2021-08-03 16:25:00|5153.9|5103.9|5154.7|5104.7|5154.7|5104.7|5153.4|5103.4|0
1628008200000|2021-08-03 16:30:00|5154.4|5104.4|5154.8|5104.8|5156|5106|5153.5|5103.5|0
1628008500000|2021-08-03 16:35:00|5155.1|5105.1|5156.1|5106.1|5156.7|5106.7|5154.8|5104.8|0
1628008800000|2021-08-03 16:40:00|5156.3|5106.3|5156.1|5106.1|5157.3|5107.3|5155.5|5105.5|0
1628009100000|2021-08-03 16:45:00|5156.3|5106.3|5157.2|5107.2|5157.3|5107.3|5156|5106|0
1628009400000|2021-08-03 16:50:00|5157.1|5107.1|5157.2|5107.2|5157.2|5107.2|5156|5106|0
1628009700000|2021-08-03 16:55:00|5157.4|5107.4|5157.9|5107.9|5157.9|5107.9|5156.6|5106.6|0
1628010000000|2021-08-03 17:00:00|5158|5108|5159.9|5109.9|5160.5|5110.5|5157.9|5107.9|0
1628010300000|2021-08-03 17:05:00|5160.5|5110.5|5161.7|5111.7|5162.3|5112.3|5160.5|5110.5|0
1628010600000|2021-08-03 17:10:00|5161.5|5111.5|5161.1|5111.1|5161.7|5111.7|5159.9|5109.9|0
1628010900000|2021-08-03 17:15:00|5161.7|5111.7|5160.5|5110.5|5162.3|5112.3|5160.5|5110.5|0
1628011200000|2021-08-03 17:20:00|5160.3|5110.3|5159.9|5109.9|5161.1|5111.1|5159.2|5109.2|0
1628011500000|2021-08-03 17:25:00|5159.7|5109.7|5159.3|5109.3|5159.9|5109.9|5158.6|5108.6|0
1628011800000|2021-08-03 17:30:00|5159.4|5109.4|5160.5|5110.5|5161.2|5111.2|5159.3|5109.3|0
1628012100000|2021-08-03 17:35:00|5160.6|5110.6|5159.3|5109.3|5160.6|5110.6|5159.2|5109.2|0
1628012400000|2021-08-03 17:40:00|5159.4|5109.4|5158.6|5108.6|5159.9|5109.9|5158.6|5108.6|0
1628012700000|2021-08-03 17:45:00|5158.7|5108.7|5159.3|5109.3|5160.5|5110.5|5158.7|5108.7|0
1628013000000|2021-08-03 17:50:00|5159.4|5109.4|5160.6|5110.6|5160.6|5110.6|5159.3|5109.3|0
1628013300000|2021-08-03 17:55:00|5160.7|5110.7|5160.5|5110.5|5161.2|5111.2|5160.5|5110.5|0
1628013600000|2021-08-03 18:00:00|5160.6|5110.6|5160.5|5110.5|5161.2|5111.2|5158.6|5108.6|0
1628013900000|2021-08-03 18:05:00|5160.4|5110.4|5161.8|5111.8|5162.4|5112.4|5159.9|5109.9|0
1628014200000|2021-08-03 18:10:00|5162|5112|5162.4|5112.4|5163.7|5113.7|5161.8|5111.8|0
1628014500000|2021-08-03 18:15:00|5162.2|5112.2|5162.5|5112.5|5163.1|5113.1|5161.8|5111.8|0
1628014800000|2021-08-03 18:20:00|5162.4|5112.4|5161.2|5111.2|5162.5|5112.5|5161.2|5111.2|0
1628015100000|2021-08-03 18:25:00|5161.3|5111.3|5161.9|5111.9|5162.5|5112.5|5161.2|5111.2|0
1628015400000|2021-08-03 18:30:00|5162.1|5112.1|5161.9|5111.9|5163.1|5113.1|5161.3|5111.3|0
1628015700000|2021-08-03 18:35:00|5162|5112|5161.9|5111.9|5162.2|5112.2|5161.2|5111.2|0
1628016000000|2021-08-03 18:40:00|5162.1|5112.1|5162.5|5112.5|5162.8|5112.8|5161.9|5111.9|0
1628016300000|2021-08-03 18:45:00|5162.6|5112.6|5159.9|5109.9|5163.1|5113.1|5159.9|5109.9|0
1628016600000|2021-08-03 18:50:00|5160|5110|5160.6|5110.6|5161.2|5111.2|5160|5110|0
1628016900000|2021-08-03 18:55:00|5160.7|5110.7|5161.3|5111.3|5161.9|5111.9|5160.7|5110.7|0
1628017200000|2021-08-03 19:00:00|5161.9|5111.9|5162|5112|5162|5112|5161.3|5111.3|0
1628017500000|2021-08-03 19:05:00|5161.9|5111.9|5163.2|5113.2|5163.9|5113.9|5161.9|5111.9|0
1628017800000|2021-08-03 19:10:00|5163.4|5113.4|5162.6|5112.6|5163.8|5113.8|5161.9|5111.9|0
1628018100000|2021-08-03 19:15:00|5162.8|5112.8|5163.8|5113.8|5164.5|5114.5|5162.6|5112.6|0
1628018400000|2021-08-03 19:20:00|5164|5114|5164.5|5114.5|5164.5|5114.5|5163.8|5113.8|0
1628018700000|2021-08-03 19:25:00|5164.7|5114.7|5164.5|5114.5|5165.1|5115.1|5163.9|5113.9|0
1628019000000|2021-08-03 19:30:00|5164.4|5114.4|5164.5|5114.5|5165.2|5115.2|5163.9|5113.9|0
1628019300000|2021-08-03 19:35:00|5164.6|5114.6|5163.8|5113.8|5165.7|5115.7|5163.8|5113.8|0
1628019600000|2021-08-03 19:40:00|5163.9|5113.9|5162.6|5112.6|5165.1|5115.1|5162.6|5112.6|0
1628019900000|2021-08-03 19:45:00|5162.8|5112.8|5163.2|5113.2|5163.8|5113.8|5162.6|5112.6|0
1628020200000|2021-08-03 19:50:00|5163.4|5113.4|5162.7|5112.7|5163.9|5113.9|5161.3|5111.3|0
1628020500000|2021-08-03 19:55:00|5162.5|5112.5|5162.9|5112.9|5164|5114|5159.7|5109.7|0
1628020800000|2021-08-03 20:00:00|5162.8|5112.8|5158.1|5108.1|5162.9|5112.9|5157|5107|0
1628021100000|2021-08-03 20:05:00|5158.3|5108.3|5156.7|5106.7|5159.3|5109.3|5156.7|5106.7|0
1628021400000|2021-08-03 20:10:00|5156.5|5106.5|5155.5|5105.5|5157|5107|5155.3|5105.3|0
1628021700000|2021-08-03 20:15:00|5155.6|5105.6|5157.3|5107.3|5157.8|5107.8|5155.6|5105.6|0
1628022000000|2021-08-03 20:20:00|5157.2|5107.2|5157.6|5107.6|5157.8|5107.8|5157.2|5107.2|0
1628022300000|2021-08-03 20:25:00|5157.5|5107.5|5157.6|5107.6|5157.6|5107.6|5157.2|5107.2|0
1628022600000|2021-08-03 20:30:00|5157.3|5107.3|5157|5107|5157.3|5107.3|5156.5|5106.5|0
1628022900000|2021-08-03 20:35:00|5157.3|5107.3|5157.6|5107.6|5158|5108|5157.3|5107.3|0
1628023200000|2021-08-03 20:40:00|5157.5|5107.5|5157.3|5107.3|5158.1|5108.1|5157|5107|0
1628023500000|2021-08-03 20:45:00|5157.4|5107.4|5155.2|5105.2|5158.1|5108.1|5155.2|5105.2|0
1628023800000|2021-08-03 20:50:00|5155.5|5105.5|5154.7|5104.7|5156|5106|5154.7|5104.7|0
1628024100000|2021-08-03 20:55:00|5154.8|5104.8|5155|5105|5155.7|5105.7|5154.8|5104.8|0
1628024400000|2021-08-03 21:00:00|5155.3|5105.3|5155.2|5105.2|5155.3|5105.3|5155|5105|0
1628024700000|2021-08-03 21:05:00|5155.3|5105.3|5155.2|5105.2|5155.3|5105.3|5155.2|5105.2|0
1628025000000|2021-08-03 21:10:00|5155|5105|5154.7|5104.7|5155|5105|5154.5|5104.5|0
1628025300000|2021-08-03 21:15:00|5155|5105|5155|5105|5155.1|5105.1|5154.7|5104.7|0
1628025600000|2021-08-03 21:20:00|5155.1|5105.1|5155|5105|5155.3|5105.3|5154.8|5104.8|0
1628025900000|2021-08-03 21:25:00|5155.1|5105.1|5155.1|5105.1|5155.2|5105.2|5155.1|5105.1|0
1628026200000|2021-08-03 21:30:00|5155.2|5105.2|5155|5105|5155.3|5105.3|5154.7|5104.7|0
1628026500000|2021-08-03 21:35:00|5155.1|5105.1|5154.8|5104.8|5155.1|5105.1|5154.8|5104.8|0
1628026800000|2021-08-03 21:40:00|5155.1|5105.1|5155.1|5105.1|5155.1|5105.1|5155.1|5105.1|0
1628027100000|2021-08-03 21:45:00|5155.2|5105.2|5155.1|5105.1|5155.2|5105.2|5155|5105|0
1628027400000|2021-08-03 21:50:00|5155.2|5105.2|5155.2|5105.2|5155.2|5105.2|5155.2|5105.2|0
1628027700000|2021-08-03 21:55:00|5155.3|5105.3|5155.3|5105.3|5155.4|5105.4|5155.2|5105.2|0
1628028000000|2021-08-03 22:00:00|5155.4|5105.4|5157.8|5107.8|5158.3|5108.3|5155.4|5105.4|0
1628028300000|2021-08-03 22:05:00|5158|5108|5156.5|5106.5|5158.1|5108.1|5156.2|5106.2|0
1628028600000|2021-08-03 22:10:00|5156.7|5106.7|5157.3|5107.3|5157.3|5107.3|5156.2|5106.2|0
1628028900000|2021-08-03 22:15:00|5157.2|5107.2|5157|5107|5157.2|5107.2|5156.5|5106.5|0
1628029200000|2021-08-03 22:20:00|5156.8|5106.8|5157.3|5107.3|5157.6|5107.6|5156.7|5106.7|0
1628029500000|2021-08-03 22:25:00|5157.2|5107.2|5157.6|5107.6|5157.8|5107.8|5157|5107|0
1628029800000|2021-08-03 22:30:00|5157.3|5107.3|5156.2|5106.2|5157.6|5107.6|5156.2|5106.2|0
1628030100000|2021-08-03 22:35:00|5156.3|5106.3|5156|5106|5156.7|5106.7|5155.7|5105.7|0
1628030400000|2021-08-03 22:40:00|5155.9|5105.9|5156|5106|5156.2|5106.2|5155.2|5105.2|0
1628030700000|2021-08-03 22:45:00|5156.2|5106.2|5156.5|5106.5|5156.7|5106.7|5156.2|5106.2|0
1628031000000|2021-08-03 22:50:00|5156.3|5106.3|5156.7|5106.7|5157|5107|5156.2|5106.2|0
1628031300000|2021-08-03 22:55:00|5156.6|5106.6|5156.2|5106.2|5156.7|5106.7|5156.2|5106.2|0
1628031600000|2021-08-03 23:00:00|5156.3|5106.3|5155.5|5105.5|5156.5|5106.5|5155|5105|0
1628031900000|2021-08-03 23:05:00|5155.3|5105.3|5154.4|5104.4|5155.7|5105.7|5154.1|5104.1|0
1628032200000|2021-08-03 23:10:00|5154.3|5104.3|5153.6|5103.6|5154.7|5104.7|5153.6|5103.6|0
1628032500000|2021-08-03 23:15:00|5153.7|5103.7|5154.7|5104.7|5155|5105|5153.7|5103.7|0
1628032800000|2021-08-03 23:20:00|5155|5105|5154.7|5104.7|5155|5105|5154.4|5104.4|0
1628033100000|2021-08-03 23:25:00|5154.5|5104.5|5154.1|5104.1|5155|5105|5154|5104|0
1628033400000|2021-08-03 23:30:00|5154|5104|5153.9|5103.9|5154.1|5104.1|5153.6|5103.6|0
1628033700000|2021-08-03 23:35:00|5154.1|5104.1|5154.7|5104.7|5155|5105|5153.9|5103.9|0
1628034000000|2021-08-03 23:40:00|5154.5|5104.5|5153.9|5103.9|5154.7|5104.7|5153.6|5103.6|0
1628034300000|2021-08-03 23:45:00|5154.1|5104.1|5154.4|5104.4|5154.4|5104.4|5153.7|5103.7|0
1628034600000|2021-08-03 23:50:00|5154.3|5104.3|5153.9|5103.9|5154.4|5104.4|5153.9|5103.9|0
1628034900000|2021-08-03 23:55:00|5154.1|5104.1|5154.4|5104.4|5154.4|5104.4|5153.9|5103.9|0
1628035200000|2021-08-04 00:00:00|5154.3|5104.3|5152.1|5102.1|5154.4|5104.4|5151.6|5101.6|0
1628035500000|2021-08-04 00:05:00|5151.7|5101.7|5152.6|5102.6|5153.1|5103.1|5151.7|5101.7|0
1628035800000|2021-08-04 00:10:00|5152.4|5102.4|5152.9|5102.9|5153.1|5103.1|5152.4|5102.4|0
1628036100000|2021-08-04 00:15:00|5153.1|5103.1|5154.8|5104.8|5154.8|5104.8|5151.2|5101.2|0
1628036400000|2021-08-04 00:20:00|5154.9|5104.9|5152.4|5102.4|5155.1|5105.1|5152.4|5102.4|0
1628036700000|2021-08-04 00:25:00|5152.6|5102.6|5155.1|5105.1|5155.7|5105.7|5152.6|5102.6|0
1628037000000|2021-08-04 00:30:00|5154.8|5104.8|5153.6|5103.6|5156|5106|5153.3|5103.3|0
1628037300000|2021-08-04 00:35:00|5153.5|5103.5|5154.3|5104.3|5156|5106|5153.3|5103.3|0
1628037600000|2021-08-04 00:40:00|5154.2|5104.2|5155.1|5105.1|5155.4|5105.4|5153.6|5103.6|0
1628037900000|2021-08-04 00:45:00|5155|5105|5153|5103|5155.1|5105.1|5152.4|5102.4|0
1628038200000|2021-08-04 00:50:00|5152.8|5102.8|5156|5106|5156.2|5106.2|5152.4|5102.4|0
1628038500000|2021-08-04 00:55:00|5156.2|5106.2|5155.4|5105.4|5156.6|5106.6|5155.4|5105.4|0
1628038800000|2021-08-04 01:00:00|5155.5|5105.5|5153.6|5103.6|5155.7|5105.7|5153.6|5103.6|0
1628039100000|2021-08-04 01:05:00|5153.4|5103.4|5155.1|5105.1|5155.1|5105.1|5153|5103|0
1628039400000|2021-08-04 01:10:00|5155.2|5105.2|5155.7|5105.7|5155.7|5105.7|5154.2|5104.2|0
1628039700000|2021-08-04 01:15:00|5155.8|5105.8|5157.3|5107.3|5158.1|5108.1|5155.7|5105.7|0
1628040000000|2021-08-04 01:20:00|5157.2|5107.2|5157.6|5107.6|5158.5|5108.5|5157.2|5107.2|0
1628040300000|2021-08-04 01:25:00|5157.5|5107.5|5157.3|5107.3|5157.6|5107.6|5157.3|5107.3|0
1628040600000|2021-08-04 01:30:00|5157.2|5107.2|5156.1|5106.1|5157.9|5107.9|5155.4|5105.4|0
1628040900000|2021-08-04 01:35:00|5156|5106|5154.8|5104.8|5156.6|5106.6|5153|5103|0
1628041200000|2021-08-04 01:40:00|5155.1|5105.1|5153|5103|5155.4|5105.4|5151.8|5101.8|0
1628041500000|2021-08-04 01:45:00|5153.3|5103.3|5157.3|5107.3|5157.3|5107.3|5153|5103|0
1628041800000|2021-08-04 01:50:00|5157.2|5107.2|5160.3|5110.3|5160.3|5110.3|5155.5|5105.5|0
1628042100000|2021-08-04 01:55:00|5160.1|5110.1|5160.3|5110.3|5160.9|5110.9|5159.7|5109.7|0
1628042400000|2021-08-04 02:00:00|5160.4|5110.4|5159.7|5109.7|5160.9|5110.9|5159.7|5109.7|0
1628042700000|2021-08-04 02:05:00|5159.4|5109.4|5160.9|5110.9|5161.5|5111.5|5159.1|5109.1|0
1628043000000|2021-08-04 02:10:00|5161.5|5111.5|5160.3|5110.3|5162.1|5112.1|5160.2|5110.2|0
1628043300000|2021-08-04 02:15:00|5160.4|5110.4|5160.8|5110.8|5161.4|5111.4|5159.7|5109.7|0
1628043600000|2021-08-04 02:20:00|5161.4|5111.4|5159.6|5109.6|5161.4|5111.4|5159.1|5109.1|0
1628043900000|2021-08-04 02:25:00|5159.7|5109.7|5160.2|5110.2|5161.5|5111.5|5159.6|5109.6|0
1628044200000|2021-08-04 02:30:00|5160.3|5110.3|5162|5112|5162|5112|5160.2|5110.2|0
1628044500000|2021-08-04 02:35:00|5162.2|5112.2|5162.6|5112.6|5163.2|5113.2|5162.2|5112.2|0
1628044800000|2021-08-04 02:40:00|5162.7|5112.7|5162|5112|5163.2|5113.2|5162|5112|0
1628045100000|2021-08-04 02:45:00|5162.1|5112.1|5161.4|5111.4|5162.6|5112.6|5161.4|5111.4|0
1628045400000|2021-08-04 02:50:00|5161.5|5111.5|5161.4|5111.4|5162|5112|5160.8|5110.8|0
1628045700000|2021-08-04 02:55:00|5161.1|5111.1|5159.9|5109.9|5161.1|5111.1|5159.9|5109.9|0
1628046000000|2021-08-04 03:00:00|5160|5110|5159.1|5109.1|5160.2|5110.2|5159.1|5109.1|0
1628046300000|2021-08-04 03:05:00|5159.2|5109.2|5160.3|5110.3|5160.3|5110.3|5159.1|5109.1|0
1628046600000|2021-08-04 03:10:00|5160.4|5110.4|5161.5|5111.5|5162|5112|5160.3|5110.3|0
1628046900000|2021-08-04 03:15:00|5161.6|5111.6|5162.1|5112.1|5162.1|5112.1|5161.4|5111.4|0
1628047200000|2021-08-04 03:20:00|5162.3|5112.3|5162.1|5112.1|5162.6|5112.6|5161.4|5111.4|0
1628047500000|2021-08-04 03:25:00|5161.8|5111.8|5162.7|5112.7|5162.9|5112.9|5161.5|5111.5|0
1628047800000|2021-08-04 03:30:00|5162.8|5112.8|5162.6|5112.6|5163.3|5113.3|5162|5112|0
1628048100000|2021-08-04 03:35:00|5162.4|5112.4|5161.4|5111.4|5162.6|5112.6|5160.8|5110.8|0
1628048400000|2021-08-04 03:40:00|5160.8|5110.8|5161.4|5111.4|5161.4|5111.4|5160.8|5110.8|0
1628048700000|2021-08-04 03:45:00|5161.5|5111.5|5162|5112|5162|5112|5161.4|5111.4|0
1628049000000|2021-08-04 03:50:00|5161.4|5111.4|5158.5|5108.5|5161.4|5111.4|5158.5|5108.5|0
1628049300000|2021-08-04 03:55:00|5158.7|5108.7|5159.1|5109.1|5159.1|5109.1|5158.7|5108.7|0
1628049600000|2021-08-04 04:00:00|5159.2|5109.2|5159.1|5109.1|5159.7|5109.7|5158.5|5108.5|0
1628049900000|2021-08-04 04:05:00|5158.8|5108.8|5159.7|5109.7|5159.7|5109.7|5158.5|5108.5|0
1628050200000|2021-08-04 04:10:00|5159.9|5109.9|5160.9|5110.9|5160.9|5110.9|5159.9|5109.9|0
1628050500000|2021-08-04 04:15:00|5160.8|5110.8|5160.8|5110.8|5161.5|5111.5|5160.8|5110.8|0
1628050800000|2021-08-04 04:20:00|5160.9|5110.9|5160.2|5110.2|5160.9|5110.9|5160.2|5110.2|0
1628051100000|2021-08-04 04:25:00|5160.3|5110.3|5160.2|5110.2|5160.3|5110.3|5159.6|5109.6|0
1628051400000|2021-08-04 04:30:00|5160.5|5110.5|5162|5112|5162|5112|5160.2|5110.2|0
1628051700000|2021-08-04 04:35:00|5162.2|5112.2|5163.2|5113.2|5163.2|5113.2|5162|5112|0
1628052000000|2021-08-04 04:40:00|5163|5113|5161.5|5111.5|5163.2|5113.2|5161.5|5111.5|0
1628052300000|2021-08-04 04:45:00|5161.7|5111.7|5162.1|5112.1|5162.3|5112.3|5161.7|5111.7|0
1628052600000|2021-08-04 04:50:00|5162|5112|5163.2|5113.2|5163.2|5113.2|5162|5112|0
1628052900000|2021-08-04 04:55:00|5162.6|5112.6|5162.6|5112.6|5162.6|5112.6|5162|5112|0
1628053200000|2021-08-04 05:00:00|5162|5112|5163.5|5113.5|5164.4|5114.4|5162|5112|0
1628053500000|2021-08-04 05:05:00|5163.6|5113.6|5162|5112|5163.8|5113.8|5162|5112|0
1628053800000|2021-08-04 05:10:00|5161.7|5111.7|5162.6|5112.6|5162.6|5112.6|5160.2|5110.2|0
1628054100000|2021-08-04 05:15:00|5162.4|5112.4|5163.2|5113.2|5163.2|5113.2|5162|5112|0
1628054400000|2021-08-04 05:20:00|5163.1|5113.1|5163.2|5113.2|5163.2|5113.2|5162|5112|0
1628054700000|2021-08-04 05:25:00|5163.4|5113.4|5163.2|5113.2|5163.8|5113.8|5162.6|5112.6|0
1628055000000|2021-08-04 05:30:00|5163|5113|5163.8|5113.8|5163.8|5113.8|5162|5112|0
1628055300000|2021-08-04 05:35:00|5163.6|5113.6|5164.1|5114.1|5165|5115|5163.2|5113.2|0
1628055600000|2021-08-04 05:40:00|5164|5114|5163.8|5113.8|5165|5115|5163.2|5113.2|0
1628055900000|2021-08-04 05:45:00|5163.7|5113.7|5164.4|5114.4|5165.6|5115.6|5163.2|5113.2|0
1628056200000|2021-08-04 05:50:00|5164.2|5114.2|5165|5115|5165|5115|5163.8|5113.8|0
1628056500000|2021-08-04 05:55:00|5165.3|5115.3|5165.7|5115.7|5166.3|5116.3|5165.3|5115.3|0
1628056800000|2021-08-04 06:00:00|5165.6|5115.6|5168|5118|5168|5118|5163.2|5113.2|0
1628057100000|2021-08-04 06:05:00|5168.1|5118.1|5169.8|5119.8|5170.4|5120.4|5168|5118|0
1628057400000|2021-08-04 06:10:00|5169.7|5119.7|5171|5121|5172.2|5122.2|5169.2|5119.2|0
1628057700000|2021-08-04 06:15:00|5170.8|5120.8|5171.6|5121.6|5171.6|5121.6|5169.2|5119.2|0
1628058000000|2021-08-04 06:20:00|5171.5|5121.5|5172.8|5122.8|5173.4|5123.4|5171.5|5121.5|0
1628058300000|2021-08-04 06:25:00|5173|5123|5173.4|5123.4|5173.4|5123.4|5171.6|5121.6|0
1628058600000|2021-08-04 06:30:00|5173.6|5123.6|5174.5|5124.5|5174.6|5124.6|5173.6|5123.6|0
1628058900000|2021-08-04 06:35:00|5174.8|5124.8|5175.1|5125.1|5176.3|5126.3|5174.8|5124.8|0
1628059200000|2021-08-04 06:40:00|5174.9|5124.9|5173.9|5123.9|5174.9|5124.9|5173.3|5123.3|0
1628059500000|2021-08-04 06:45:00|5174.2|5124.2|5175.1|5125.1|5175.7|5125.7|5174.2|5124.2|0
1628059800000|2021-08-04 06:50:00|5175.4|5125.4|5176.9|5126.9|5177.5|5127.5|5175.1|5125.1|0
1628060100000|2021-08-04 06:55:00|5176.7|5126.7|5172.7|5122.7|5176.9|5126.9|5172.7|5122.7|0
1628060400000|2021-08-04 07:00:00|5172.9|5122.9|5175.4|5125.4|5178.9|5128.9|5172.7|5122.7|0
1628060700000|2021-08-04 07:05:00|5175|5125|5140.6|5120.6|5178.6|5128.6|5135.5|5115.5|0
1628061000000|2021-08-04 07:10:00|5140.7|5120.7|5143.8|5123.8|5146.6|5126.6|5140.7|5120.7|0
1628061300000|2021-08-04 07:15:00|5144|5124|5143.5|5123.5|5144.4|5124.4|5141.2|5121.2|0
1628061600000|2021-08-04 07:20:00|5143.7|5123.7|5143|5123|5144.7|5124.7|5139|5119|0
1628061900000|2021-08-04 07:25:00|5142.9|5122.9|5142|5122|5144.2|5124.2|5141.1|5121.1|0
1628062200000|2021-08-04 07:30:00|5142.4|5122.4|5143.5|5123.5|5145|5125|5140.4|5120.4|0
1628062500000|2021-08-04 07:35:00|5143.3|5123.3|5139|5119|5144.5|5124.5|5138.6|5118.6|0
1628062800000|2021-08-04 07:40:00|5139.1|5119.1|5136.8|5116.8|5139.3|5119.3|5136.6|5116.6|0
1628063100000|2021-08-04 07:45:00|5136.7|5116.7|5135.6|5115.6|5137.1|5117.1|5135.4|5115.4|0
1628063400000|2021-08-04 07:50:00|5135.5|5115.5|5131|5111|5135.6|5115.6|5129.8|5109.8|0
1628063700000|2021-08-04 07:55:00|5130.8|5110.8|5129.6|5109.6|5131.5|5111.5|5129.2|5109.2|0
1628064000000|2021-08-04 08:00:00|5129.4|5109.4|5130.6|5110.6|5131.7|5111.7|5128.5|5108.5|0
1628064300000|2021-08-04 08:05:00|5130.5|5110.5|5130.2|5110.2|5132.1|5112.1|5127.6|5107.6|0
1628064600000|2021-08-04 08:10:00|5130.3|5110.3|5133.3|5113.3|5134.5|5114.5|5130.3|5110.3|0
1628064900000|2021-08-04 08:15:00|5133.2|5113.2|5134.6|5114.6|5134.6|5114.6|5131.9|5111.9|0
1628065200000|2021-08-04 08:20:00|5134.5|5114.5|5140.9|5120.9|5140.9|5120.9|5134.1|5114.1|0
1628065500000|2021-08-04 08:25:00|5141.1|5121.1|5138.1|5118.1|5141.4|5121.4|5135.3|5115.3|0
1628065800000|2021-08-04 08:30:00|5138.2|5118.2|5138.7|5118.7|5139.3|5119.3|5137.8|5117.8|0
1628066100000|2021-08-04 08:35:00|5138.6|5118.6|5137.1|5117.1|5138.6|5118.6|5135.1|5115.1|0
1628066400000|2021-08-04 08:40:00|5137.4|5117.4|5136.7|5116.7|5138.9|5118.9|5136.2|5116.2|0
1628066700000|2021-08-04 08:45:00|5136.8|5116.8|5136.7|5116.7|5138|5118|5135.3|5115.3|0
1628067000000|2021-08-04 08:50:00|5136.8|5116.8|5135|5115|5137.2|5117.2|5135|5115|0
1628067300000|2021-08-04 08:55:00|5135.2|5115.2|5134.1|5114.1|5135.8|5115.8|5134.1|5114.1|0
1628067600000|2021-08-04 09:00:00|5134|5114|5132.9|5112.9|5134|5114|5132.3|5112.3|0
1628067900000|2021-08-04 09:05:00|5132.8|5112.8|5132.1|5112.1|5133.6|5113.6|5131.1|5111.1|0
1628068200000|2021-08-04 09:10:00|5131.4|5111.4|5132.6|5112.6|5132.6|5112.6|5131.1|5111.1|0
1628068500000|2021-08-04 09:15:00|5132.7|5112.7|5133.9|5113.9|5134.6|5114.6|5131.9|5111.9|0
1628068800000|2021-08-04 09:20:00|5134|5114|5138.8|5118.8|5138.8|5118.8|5133|5113|0
1628069100000|2021-08-04 09:25:00|5138.4|5118.4|5137.1|5117.1|5138.4|5118.4|5136.2|5116.2|0
1628069400000|2021-08-04 09:30:00|5136.9|5116.9|5137.3|5117.3|5138.2|5118.2|5135.9|5115.9|0
1628069700000|2021-08-04 09:35:00|5137.5|5117.5|5139.8|5119.8|5140.6|5120.6|5137.5|5117.5|0
1628070000000|2021-08-04 09:40:00|5139.9|5119.9|5140.2|5120.2|5140.3|5120.3|5139.1|5119.1|0
1628070300000|2021-08-04 09:45:00|5140.5|5120.5|5140.6|5120.6|5141.9|5121.9|5140.3|5120.3|0
1628070600000|2021-08-04 09:50:00|5140.7|5120.7|5137.1|5117.1|5141.1|5121.1|5136.8|5116.8|0
1628070900000|2021-08-04 09:55:00|5136.8|5116.8|5137.3|5117.3|5137.6|5117.6|5136.2|5116.2|0
1628071200000|2021-08-04 10:00:00|5137.5|5117.5|5135.4|5115.4|5138|5118|5135.1|5115.1|0
1628071500000|2021-08-04 10:05:00|5135.2|5115.2|5135.5|5115.5|5135.5|5115.5|5133.7|5113.7|0
1628071800000|2021-08-04 10:10:00|5135.4|5115.4|5132.2|5112.2|5135.5|5115.5|5132.1|5112.1|0
1628072100000|2021-08-04 10:15:00|5131.9|5111.9|5137.4|5117.4|5138.4|5118.4|5131.8|5111.8|0
1628072400000|2021-08-04 10:20:00|5137.5|5117.5|5137.5|5117.5|5138.9|5118.9|5137.1|5117.1|0
1628072700000|2021-08-04 10:25:00|5137.4|5117.4|5137.7|5117.7|5138.7|5118.7|5137.3|5117.3|0
1628073000000|2021-08-04 10:30:00|5137.8|5117.8|5135.3|5115.3|5138.3|5118.3|5134.5|5114.5|0
1628073300000|2021-08-04 10:35:00|5135.5|5115.5|5134.8|5114.8|5135.5|5115.5|5133.2|5113.2|0
1628073600000|2021-08-04 10:40:00|5135|5115|5134.6|5114.6|5135|5115|5133.8|5113.8|0
1628073900000|2021-08-04 10:45:00|5134.7|5114.7|5137.3|5117.3|5137.4|5117.4|5134.4|5114.4|0
1628074200000|2021-08-04 10:50:00|5137.6|5117.6|5138.8|5118.8|5139|5119|5137.6|5117.6|0
1628074500000|2021-08-04 10:55:00|5138.9|5118.9|5137|5117|5141.1|5121.1|5136.8|5116.8|0
1628074800000|2021-08-04 11:00:00|5136.9|5116.9|5133.9|5113.9|5137.2|5117.2|5133.9|5113.9|0
1628075100000|2021-08-04 11:05:00|5134|5114|5132|5112|5135.1|5115.1|5131.8|5111.8|0
1628075400000|2021-08-04 11:10:00|5131.8|5111.8|5129.6|5109.6|5131.8|5111.8|5128.6|5108.6|0
1628075700000|2021-08-04 11:15:00|5129.5|5109.5|5131.1|5111.1|5131.5|5111.5|5128.9|5108.9|0
1628076000000|2021-08-04 11:20:00|5130.9|5110.9|5133.3|5113.3|5133.9|5113.9|5130.9|5110.9|0
1628076300000|2021-08-04 11:25:00|5133.2|5113.2|5129.5|5109.5|5133.2|5113.2|5129.2|5109.2|0
1628076600000|2021-08-04 11:30:00|5128.9|5108.9|5129.1|5109.1|5129.4|5109.4|5128.3|5108.3|0
1628076900000|2021-08-04 11:35:00|5129.2|5109.2|5129.7|5109.7|5131|5111|5128.6|5108.6|0
1628077200000|2021-08-04 11:40:00|5129.9|5109.9|5126.8|5106.8|5131.2|5111.2|5126.8|5106.8|0
1628077500000|2021-08-04 11:45:00|5126.9|5106.9|5126|5106|5127.4|5107.4|5125.4|5105.4|0
1628077800000|2021-08-04 11:50:00|5125.9|5105.9|5126|5106|5126.9|5106.9|5125.8|5105.8|0
1628078100000|2021-08-04 11:55:00|5126.2|5106.2|5124.9|5104.9|5126.4|5106.4|5124.9|5104.9|0
1628078400000|2021-08-04 12:00:00|5124.8|5104.8|5123.3|5103.3|5124.9|5104.9|5122.5|5102.5|0
1628078700000|2021-08-04 12:05:00|5124.4|5104.4|5124|5104|5124.4|5104.4|5122.2|5102.2|0
1628079000000|2021-08-04 12:10:00|5124.3|5104.3|5122.1|5102.1|5124.3|5104.3|5122.1|5102.1|0
1628079300000|2021-08-04 12:15:00|5122.2|5102.2|5117|5097|5122.2|5102.2|5117|5097|0
1628079600000|2021-08-04 12:20:00|5116.8|5096.8|5118.9|5098.9|5119.9|5099.9|5116.7|5096.7|0
1628079900000|2021-08-04 12:25:00|5118.8|5098.8|5121.3|5101.3|5121.5|5101.5|5117.7|5097.7|0
1628080200000|2021-08-04 12:30:00|5121.7|5101.7|5121.4|5101.4|5123.4|5103.4|5121.4|5101.4|0
1628080500000|2021-08-04 12:35:00|5121.5|5101.5|5123.5|5103.5|5123.6|5103.6|5121.5|5101.5|0
1628080800000|2021-08-04 12:40:00|5123.8|5103.8|5124.3|5104.3|5125.1|5105.1|5123.7|5103.7|0
1628081100000|2021-08-04 12:45:00|5124.4|5104.4|5119.9|5099.9|5124.4|5104.4|5119.7|5099.7|0
1628081400000|2021-08-04 12:50:00|5120.4|5100.4|5117.3|5097.3|5120.4|5100.4|5116.2|5096.2|0
1628081700000|2021-08-04 12:55:00|5117.4|5097.4|5119|5099|5119.8|5099.8|5117|5097|0
1628082000000|2021-08-04 13:00:00|5118.8|5098.8|5119.8|5099.8|5120.2|5100.2|5118.5|5098.5|0
1628082300000|2021-08-04 13:05:00|5119.9|5099.9|5122.1|5102.1|5122.1|5102.1|5119.9|5099.9|0
1628082600000|2021-08-04 13:10:00|5122.2|5102.2|5119.5|5099.5|5124.2|5104.2|5119.5|5099.5|0
1628082900000|2021-08-04 13:15:00|5119.6|5099.6|5118.8|5098.8|5120.2|5100.2|5118.1|5098.1|0
1628083200000|2021-08-04 13:20:00|5119.1|5099.1|5120.4|5100.4|5120.4|5100.4|5118|5098|0
1628083500000|2021-08-04 13:25:00|5120.5|5100.5|5118.1|5098.1|5120.9|5100.9|5117.6|5097.6|0
1628083800000|2021-08-04 13:30:00|5117.9|5097.9|5118.8|5098.8|5118.8|5098.8|5116|5096|0
1628084100000|2021-08-04 13:35:00|5119.1|5099.1|5120.6|5100.6|5122.4|5102.4|5119.1|5099.1|0
1628084400000|2021-08-04 13:40:00|5120.7|5100.7|5121.8|5101.8|5121.8|5101.8|5118.7|5098.7|0
1628084700000|2021-08-04 13:45:00|5121.7|5101.7|5126.3|5106.3|5126.3|5106.3|5120.6|5100.6|0
1628085000000|2021-08-04 13:50:00|5126.5|5106.5|5130.2|5110.2|5131.7|5111.7|5126.4|5106.4|0
1628085300000|2021-08-04 13:55:00|5130.3|5110.3|5131.4|5111.4|5131.5|5111.5|5128.5|5108.5|0
1628085600000|2021-08-04 14:00:00|5131.3|5111.3|5138.9|5118.9|5140|5120|5131|5111|0
1628085900000|2021-08-04 14:05:00|5138.8|5118.8|5139.2|5119.2|5140.6|5120.6|5136.9|5116.9|0
1628086200000|2021-08-04 14:10:00|5139.4|5119.4|5138.4|5118.4|5142|5122|5137|5117|0
1628086500000|2021-08-04 14:15:00|5138.2|5118.2|5132|5112|5138.5|5118.5|5131.3|5111.3|0
1628086800000|2021-08-04 14:20:00|5132.1|5112.1|5129.3|5109.3|5133.1|5113.1|5129.3|5109.3|0
1628087100000|2021-08-04 14:25:00|5129.6|5109.6|5133.9|5113.9|5134.5|5114.5|5129.1|5109.1|0
1628087400000|2021-08-04 14:30:00|5133.7|5113.7|5129.3|5109.3|5133.7|5113.7|5128.1|5108.1|0
1628087700000|2021-08-04 14:35:00|5129.4|5109.4|5130.9|5110.9|5130.9|5110.9|5128.4|5108.4|0
1628088000000|2021-08-04 14:40:00|5131.2|5111.2|5131.1|5111.1|5132|5112|5130.6|5110.6|0
1628088300000|2021-08-04 14:45:00|5130.8|5110.8|5125.3|5105.3|5130.8|5110.8|5125.3|5105.3|0
1628088600000|2021-08-04 14:50:00|5125.4|5105.4|5126.8|5106.8|5126.8|5106.8|5123.6|5103.6|0
1628088900000|2021-08-04 14:55:00|5126.7|5106.7|5125.3|5105.3|5126.7|5106.7|5124|5104|0
1628089200000|2021-08-04 15:00:00|5125.4|5105.4|5125.8|5105.8|5125.8|5105.8|5123.4|5103.4|0
1628089500000|2021-08-04 15:05:00|5125.6|5105.6|5126.6|5106.6|5128|5108|5125.6|5105.6|0
1628089800000|2021-08-04 15:10:00|5126.7|5106.7|5128.5|5108.5|5128.8|5108.8|5126.7|5106.7|0
1628090100000|2021-08-04 15:15:00|5128.3|5108.3|5126.5|5106.5|5128.4|5108.4|5126.4|5106.4|0
1628090400000|2021-08-04 15:20:00|5126.3|5106.3|5126.6|5106.6|5127.6|5107.6|5125|5105|0
1628090700000|2021-08-04 15:25:00|5126.3|5106.3|5121.6|5101.6|5126.3|5106.3|5120.7|5100.7|0
1628091000000|2021-08-04 15:30:00|5136|5086|5139.6|5089.6|5141.3|5091.3|5135.4|5085.4|0
1628091300000|2021-08-04 15:35:00|5139.4|5089.4|5135.3|5085.3|5139.6|5089.6|5134.1|5084.1|0
1628091600000|2021-08-04 15:40:00|5135.4|5085.4|5134.7|5084.7|5135.4|5085.4|5131|5081|0
1628091900000|2021-08-04 15:45:00|5134.5|5084.5|5134.8|5084.8|5136|5086|5134.1|5084.1|0
1628092200000|2021-08-04 15:50:00|5134.5|5084.5|5135.9|5085.9|5137.2|5087.2|5132.9|5082.9|0
1628092500000|2021-08-04 15:55:00|5136|5086|5137.8|5087.8|5138.5|5088.5|5135.4|5085.4|0
1628092800000|2021-08-04 16:00:00|5137.6|5087.6|5137.8|5087.8|5138.4|5088.4|5136.6|5086.6|0
1628093100000|2021-08-04 16:05:00|5137.9|5087.9|5137.6|5087.6|5138.5|5088.5|5137.3|5087.3|0
1628093400000|2021-08-04 16:10:00|5137.5|5087.5|5137.4|5087.4|5138|5088|5136.1|5086.1|0
1628093700000|2021-08-04 16:15:00|5137.6|5087.6|5138.6|5088.6|5139.2|5089.2|5136.7|5086.7|0
1628094000000|2021-08-04 16:20:00|5138.5|5088.5|5137.2|5087.2|5138.5|5088.5|5136.7|5086.7|0
1628094300000|2021-08-04 16:25:00|5137.4|5087.4|5137.8|5087.8|5137.9|5087.9|5136|5086|0
1628094600000|2021-08-04 16:30:00|5137.7|5087.7|5136.6|5086.6|5137.8|5087.8|5136|5086|0
1628094900000|2021-08-04 16:35:00|5136.7|5086.7|5137.3|5087.3|5137.8|5087.8|5136|5086|0
1628095200000|2021-08-04 16:40:00|5137.2|5087.2|5134.9|5084.9|5137.3|5087.3|5133.6|5083.6|0
1628095500000|2021-08-04 16:45:00|5134.8|5084.8|5136.7|5086.7|5137.3|5087.3|5134.8|5084.8|0
1628095800000|2021-08-04 16:50:00|5136.8|5086.8|5136.4|5086.4|5136.8|5086.8|5135.5|5085.5|0
1628096100000|2021-08-04 16:55:00|5136.8|5086.8|5136.8|5086.8|5136.8|5086.8|5135.6|5085.6|0
1628096400000|2021-08-04 17:00:00|5136.6|5086.6|5138.6|5088.6|5139.2|5089.2|5136.2|5086.2|0
1628096700000|2021-08-04 17:05:00|5138.8|5088.8|5140.5|5090.5|5141.1|5091.1|5138.6|5088.6|0
1628097000000|2021-08-04 17:10:00|5140.3|5090.3|5139.9|5089.9|5140.5|5090.5|5139.9|5089.9|0
1628097300000|2021-08-04 17:15:00|5139.7|5089.7|5139.9|5089.9|5140.5|5090.5|5139.3|5089.3|0
1628097600000|2021-08-04 17:20:00|5140|5090|5140|5090|5141.2|5091.2|5139.9|5089.9|0
1628097900000|2021-08-04 17:25:00|5139.7|5089.7|5138.7|5088.7|5140|5090|5138.7|5088.7|0
1628098200000|2021-08-04 17:30:00|5138.9|5088.9|5139.3|5089.3|5139.3|5089.3|5138|5088|0
1628098500000|2021-08-04 17:35:00|5138.7|5088.7|5137.5|5087.5|5138.7|5088.7|5137.4|5087.4|0
1628098800000|2021-08-04 17:40:00|5137.4|5087.4|5137.4|5087.4|5137.5|5087.5|5137.4|5087.4|0
1628099100000|2021-08-04 17:45:00|5137.5|5087.5|5138.1|5088.1|5138.7|5088.7|5136.8|5086.8|0
1628099400000|2021-08-04 17:50:00|5138|5088|5138.8|5088.8|5138.8|5088.8|5137.5|5087.5|0
1628099700000|2021-08-04 17:55:00|5138.7|5088.7|5138.1|5088.1|5138.7|5088.7|5138.1|5088.1|0
1628100000000|2021-08-04 18:00:00|5138.3|5088.3|5140|5090|5140|5090|5138.3|5088.3|0
1628100300000|2021-08-04 18:05:00|5139.9|5089.9|5140.6|5090.6|5141.2|5091.2|5139.9|5089.9|0
1628100600000|2021-08-04 18:10:00|5140.8|5090.8|5141.2|5091.2|5141.2|5091.2|5140.6|5090.6|0
1628100900000|2021-08-04 18:15:00|5141.1|5091.1|5140.6|5090.6|5141.2|5091.2|5140.6|5090.6|0
1628101200000|2021-08-04 18:20:00|5140.8|5090.8|5140.6|5090.6|5141.2|5091.2|5140.6|5090.6|0
1628101500000|2021-08-04 18:25:00|5140.3|5090.3|5140|5090|5140.6|5090.6|5140|5090|0
1628101800000|2021-08-04 18:30:00|5139.9|5089.9|5141.8|5091.8|5141.8|5091.8|5139.9|5089.9|0
1628102100000|2021-08-04 18:35:00|5141.9|5091.9|5141.8|5091.8|5142.4|5092.4|5141.2|5091.2|0
1628102400000|2021-08-04 18:40:00|5141.9|5091.9|5141.8|5091.8|5142.4|5092.4|5141.2|5091.2|0
1628102700000|2021-08-04 18:45:00|5141.6|5091.6|5139.3|5089.3|5141.8|5091.8|5138.6|5088.6|0
1628103000000|2021-08-04 18:50:00|5138.7|5088.7|5138|5088|5138.7|5088.7|5136.8|5086.8|0
1628103300000|2021-08-04 18:55:00|5138.1|5088.1|5136.9|5086.9|5138.1|5088.1|5136.8|5086.8|0
1628103600000|2021-08-04 19:00:00|5137.1|5087.1|5136.9|5086.9|5137.5|5087.5|5136.2|5086.2|0
1628103900000|2021-08-04 19:05:00|5137|5087|5136.2|5086.2|5137.6|5087.6|5135.7|5085.7|0
1628104200000|2021-08-04 19:10:00|5136.3|5086.3|5135|5085|5136.3|5086.3|5134.4|5084.4|0
1628104500000|2021-08-04 19:15:00|5134.4|5084.4|5134.4|5084.4|5134.7|5084.7|5133.7|5083.7|0
1628104800000|2021-08-04 19:20:00|5134.5|5084.5|5135.1|5085.1|5135.7|5085.7|5134.4|5084.4|0
1628105100000|2021-08-04 19:25:00|5135|5085|5135.1|5085.1|5135.7|5085.7|5135|5085|0
1628105400000|2021-08-04 19:30:00|5135.2|5085.2|5135.7|5085.7|5136|5086|5134.4|5084.4|0
1628105700000|2021-08-04 19:35:00|5136|5086|5135.1|5085.1|5136.3|5086.3|5134.5|5084.5|0
1628106000000|2021-08-04 19:40:00|5135|5085|5135.7|5085.7|5136.3|5086.3|5133.8|5083.8|0
1628106300000|2021-08-04 19:45:00|5135.1|5085.1|5135.1|5085.1|5135.7|5085.7|5134.5|5084.5|0
1628106600000|2021-08-04 19:50:00|5135.2|5085.2|5133.9|5083.9|5135.8|5085.8|5133.9|5083.9|0
1628106900000|2021-08-04 19:55:00|5133.6|5083.6|5131|5081|5133.6|5083.6|5130.7|5080.7|0
1628107200000|2021-08-04 20:00:00|5131.2|5081.2|5132.3|5082.3|5132.6|5082.6|5130.7|5080.7|0
1628107500000|2021-08-04 20:05:00|5132.1|5082.1|5132.1|5082.1|5133.3|5083.3|5131.8|5081.8|0
1628107800000|2021-08-04 20:10:00|5132.3|5082.3|5133.6|5083.6|5133.9|5083.9|5132.3|5082.3|0
1628108100000|2021-08-04 20:15:00|5133.5|5083.5|5132.6|5082.6|5133.5|5083.5|5132.6|5082.6|0
1628108400000|2021-08-04 20:20:00|5132.3|5082.3|5132.6|5082.6|5132.6|5082.6|5131.8|5081.8|0
1628108700000|2021-08-04 20:25:00|5132.5|5082.5|5132.6|5082.6|5132.8|5082.8|5132.3|5082.3|0
1628109000000|2021-08-04 20:30:00|5132.8|5082.8|5132.6|5082.6|5132.8|5082.8|5132.3|5082.3|0
1628109300000|2021-08-04 20:35:00|5132.8|5082.8|5133.3|5083.3|5133.3|5083.3|5132.6|5082.6|0
1628109600000|2021-08-04 20:40:00|5133.1|5083.1|5133.3|5083.3|5133.3|5083.3|5133.1|5083.1|0
1628109900000|2021-08-04 20:45:00|5133.4|5083.4|5133.3|5083.3|5133.6|5083.6|5133.3|5083.3|0
1628110200000|2021-08-04 20:50:00|5133.6|5083.6|5134.2|5084.2|5134.2|5084.2|5133.6|5083.6|0
1628110500000|2021-08-04 20:55:00|5134.1|5084.1|5133.7|5083.7|5134.1|5084.1|5133.4|5083.4|0
1628110800000|2021-08-04 21:00:00|5133.6|5083.6|5133.4|5083.4|5133.7|5083.7|5133|5083|0
1628111100000|2021-08-04 21:05:00|5133.2|5083.2|5133.5|5083.5|5133.7|5083.7|5133.2|5083.2|0
1628111400000|2021-08-04 21:10:00|5133.4|5083.4|5133.4|5083.4|5133.5|5083.5|5133.2|5083.2|0
1628111700000|2021-08-04 21:15:00|5133.2|5083.2|5133.1|5083.1|5133.4|5083.4|5133|5083|0
1628112000000|2021-08-04 21:20:00|5133|5083|5132.9|5082.9|5133.1|5083.1|5132.9|5082.9|0
1628112300000|2021-08-04 21:25:00|5132.8|5082.8|5132.6|5082.6|5132.9|5082.9|5132.6|5082.6|0
1628112600000|2021-08-04 21:30:00|5132.9|5082.9|5132.5|5082.5|5133|5083|5132.4|5082.4|0
1628112900000|2021-08-04 21:35:00|5132.4|5082.4|5132.4|5082.4|5132.5|5082.5|5132.2|5082.2|0
1628113200000|2021-08-04 21:40:00|5132.5|5082.5|5132.4|5082.4|5132.9|5082.9|5132.4|5082.4|0
1628113500000|2021-08-04 21:45:00|5132.8|5082.8|5132.7|5082.7|5132.8|5082.8|5132.7|5082.7|0
1628113800000|2021-08-04 21:50:00|5132.8|5082.8|5133|5083|5133|5083|5132.8|5082.8|0
1628114100000|2021-08-04 21:55:00|5132.9|5082.9|5133.1|5083.1|5133.2|5083.2|5132.9|5082.9|0
1628114400000|2021-08-04 22:00:00|5133.4|5083.4|5133.6|5083.6|5133.7|5083.7|5132.3|5082.3|0
1628114700000|2021-08-04 22:05:00|5133.5|5083.5|5133.9|5083.9|5134.4|5084.4|5133.1|5083.1|0
1628115000000|2021-08-04 22:10:00|5134|5084|5134.7|5084.7|5134.7|5084.7|5134|5084|0
1628115300000|2021-08-04 22:15:00|5134.8|5084.8|5134.9|5084.9|5135.2|5085.2|5134.7|5084.7|0
1628115600000|2021-08-04 22:20:00|5135|5085|5134.9|5084.9|5135|5085|5134.7|5084.7|0
1628115900000|2021-08-04 22:25:00|5135|5085|5135.4|5085.4|5135.7|5085.7|5135|5085|0
1628116200000|2021-08-04 22:30:00|5135.7|5085.7|5135.7|5085.7|5136.5|5086.5|5135.4|5085.4|0
1628116500000|2021-08-04 22:35:00|5135.8|5085.8|5135.7|5085.7|5135.9|5085.9|5135.4|5085.4|0
1628116800000|2021-08-04 22:40:00|5135.8|5085.8|5135.7|5085.7|5136.3|5086.3|5135.7|5085.7|0
1628117100000|2021-08-04 22:45:00|5135.6|5085.6|5134.9|5084.9|5135.6|5085.6|5134.7|5084.7|0
1628117400000|2021-08-04 22:50:00|5135|5085|5135.7|5085.7|5135.9|5085.9|5135|5085|0
1628118000000|2021-08-04 23:00:00|5135.6|5085.6|5134.2|5084.2|5135.6|5085.6|5133.9|5083.9|0
1628118300000|2021-08-04 23:05:00|5134.1|5084.1|5134.2|5084.2|5134.7|5084.7|5134.1|5084.1|0
1628118600000|2021-08-04 23:10:00|5134.3|5084.3|5134.2|5084.2|5134.4|5084.4|5133.9|5083.9|0
1628118900000|2021-08-04 23:15:00|5133.9|5083.9|5133.9|5083.9|5134.4|5084.4|5133.9|5083.9|0
1628119200000|2021-08-04 23:20:00|5133.7|5083.7|5134.4|5084.4|5134.4|5084.4|5133.6|5083.6|0
1628119500000|2021-08-04 23:25:00|5134.3|5084.3|5134.4|5084.4|5134.4|5084.4|5134.2|5084.2|0
1628119800000|2021-08-04 23:30:00|5134.3|5084.3|5134.9|5084.9|5134.9|5084.9|5134.2|5084.2|0
1628120100000|2021-08-04 23:35:00|5134.8|5084.8|5134.2|5084.2|5134.9|5084.9|5133.6|5083.6|0
1628120400000|2021-08-04 23:40:00|5134.4|5084.4|5134.4|5084.4|5134.4|5084.4|5134.2|5084.2|0
1628120700000|2021-08-04 23:45:00|5134.6|5084.6|5135.2|5085.2|5135.2|5085.2|5134.4|5084.4|0
1628121000000|2021-08-04 23:50:00|5135|5085|5133.9|5083.9|5135.2|5085.2|5133.9|5083.9|0
1628121300000|2021-08-04 23:55:00|5134.1|5084.1|5134.9|5084.9|5135.4|5085.4|5134.1|5084.1|0
1628121600000|2021-08-05 00:00:00|5134.7|5084.7|5137|5087|5138.4|5088.4|5134.4|5084.4|0
1628121900000|2021-08-05 00:05:00|5136.8|5086.8|5139.1|5089.1|5139.6|5089.6|5136.8|5086.8|0
1628122200000|2021-08-05 00:10:00|5139.4|5089.4|5139.1|5089.1|5139.9|5089.9|5138.6|5088.6|0
1628122500000|2021-08-05 00:15:00|5139.3|5089.3|5143.5|5093.5|5144.2|5094.2|5137.9|5087.9|0
1628122800000|2021-08-05 00:20:00|5143.7|5093.7|5144.2|5094.2|5144.4|5094.4|5142.4|5092.4|0
1628123100000|2021-08-05 00:25:00|5144.4|5094.4|5144.8|5094.8|5145|5095|5144.2|5094.2|0
1628123400000|2021-08-05 00:30:00|5145|5095|5144.4|5094.4|5145.4|5095.4|5144.1|5094.1|0
1628123700000|2021-08-05 00:35:00|5144.7|5094.7|5145|5095|5145.3|5095.3|5144.1|5094.1|0
1628124000000|2021-08-05 00:40:00|5145.1|5095.1|5143|5093|5145.3|5095.3|5143|5093|0
1628124300000|2021-08-05 00:45:00|5143.1|5093.1|5143|5093|5144.2|5094.2|5143|5093|0
1628124600000|2021-08-05 00:50:00|5142.7|5092.7|5141.8|5091.8|5142.7|5092.7|5141.2|5091.2|0
1628124900000|2021-08-05 00:55:00|5142.4|5092.4|5141.8|5091.8|5142.4|5092.4|5141.5|5091.5|0
1628125200000|2021-08-05 01:00:00|5141.5|5091.5|5140|5090|5142.1|5092.1|5140|5090|0
1628125500000|2021-08-05 01:05:00|5140.1|5090.1|5139.4|5089.4|5140.6|5090.6|5138.8|5088.8|0
1628125800000|2021-08-05 01:10:00|5139.7|5089.7|5139.4|5089.4|5140.6|5090.6|5139.4|5089.4|0
1628126100000|2021-08-05 01:15:00|5139.1|5089.1|5139.6|5089.6|5140|5090|5138.2|5088.2|0
1628126400000|2021-08-05 01:20:00|5139.7|5089.7|5140.5|5090.5|5140.5|5090.5|5139.3|5089.3|0
1628126700000|2021-08-05 01:25:00|5140.6|5090.6|5141.2|5091.2|5141.8|5091.8|5140.6|5090.6|0
1628127000000|2021-08-05 01:30:00|5140.9|5090.9|5140.6|5090.6|5141.8|5091.8|5140|5090|0
1628127300000|2021-08-05 01:35:00|5140.5|5090.5|5140.6|5090.6|5142.6|5092.6|5140.5|5090.5|0
1628127600000|2021-08-05 01:40:00|5140.5|5090.5|5141.2|5091.2|5142.4|5092.4|5140.2|5090.2|0
1628127900000|2021-08-05 01:45:00|5141|5091|5140.9|5090.9|5141.2|5091.2|5140|5090|0
1628128200000|2021-08-05 01:50:00|5141|5091|5140|5090|5141.2|5091.2|5138.8|5088.8|0
1628128500000|2021-08-05 01:55:00|5140.2|5090.2|5140|5090|5141.2|5091.2|5140|5090|0
1628128800000|2021-08-05 02:00:00|5140.1|5090.1|5141.8|5091.8|5141.8|5091.8|5140|5090|0
1628129100000|2021-08-05 02:05:00|5141.6|5091.6|5140.6|5090.6|5141.6|5091.6|5140|5090|0
1628129400000|2021-08-05 02:10:00|5140.7|5090.7|5140|5090|5141.2|5091.2|5140|5090|0
1628129700000|2021-08-05 02:15:00|5140.2|5090.2|5141.2|5091.2|5141.2|5091.2|5140.2|5090.2|0
1628130000000|2021-08-05 02:20:00|5141.5|5091.5|5142.4|5092.4|5142.4|5092.4|5141.2|5091.2|0
1628130300000|2021-08-05 02:25:00|5142.5|5092.5|5142.1|5092.1|5144.2|5094.2|5142.1|5092.1|0
1628130600000|2021-08-05 02:30:00|5141.9|5091.9|5143|5093|5143|5093|5141.8|5091.8|0
1628130900000|2021-08-05 02:35:00|5142.9|5092.9|5141.8|5091.8|5143|5093|5141.8|5091.8|0
1628131200000|2021-08-05 02:40:00|5141.7|5091.7|5140|5090|5141.8|5091.8|5140|5090|0
1628131500000|2021-08-05 02:45:00|5140.2|5090.2|5139.9|5089.9|5140.6|5090.6|5139.6|5089.6|0
1628131800000|2021-08-05 02:50:00|5139.8|5089.8|5138.7|5088.7|5139.9|5089.9|5138.7|5088.7|0
1628132100000|2021-08-05 02:55:00|5139|5089|5140|5090|5140.6|5090.6|5139|5089|0
1628132400000|2021-08-05 03:00:00|5140.5|5090.5|5140.6|5090.6|5141.2|5091.2|5140.2|5090.2|0
1628132700000|2021-08-05 03:05:00|5140.5|5090.5|5140.8|5090.8|5141.2|5091.2|5140.2|5090.2|0
1628133000000|2021-08-05 03:10:00|5140.7|5090.7|5140.8|5090.8|5141.2|5091.2|5140|5090|0
1628133300000|2021-08-05 03:15:00|5140.9|5090.9|5140.6|5090.6|5141.8|5091.8|5140.2|5090.2|0
1628133600000|2021-08-05 03:20:00|5140.8|5090.8|5140.6|5090.6|5141.2|5091.2|5140.2|5090.2|0
1628133900000|2021-08-05 03:25:00|5140.7|5090.7|5140.6|5090.6|5141.8|5091.8|5140.6|5090.6|0
1628134200000|2021-08-05 03:30:00|5140.5|5090.5|5140.3|5090.3|5141.2|5091.2|5140|5090|0
1628134500000|2021-08-05 03:35:00|5140.4|5090.4|5140.3|5090.3|5141.2|5091.2|5140.3|5090.3|0
1628134800000|2021-08-05 03:40:00|5140.4|5090.4|5139.4|5089.4|5140.6|5090.6|5139.4|5089.4|0
1628135100000|2021-08-05 03:45:00|5139.7|5089.7|5139.7|5089.7|5140.3|5090.3|5139.7|5089.7|0
1628135400000|2021-08-05 03:50:00|5140|5090|5139.4|5089.4|5140|5090|5139.1|5089.1|0
1628135700000|2021-08-05 03:55:00|5139.1|5089.1|5139.4|5089.4|5140|5090|5138.8|5088.8|0
1628136000000|2021-08-05 04:00:00|5139.6|5089.6|5139.4|5089.4|5140|5090|5139.4|5089.4|0
1628136300000|2021-08-05 04:05:00|5139.6|5089.6|5139.4|5089.4|5140|5090|5139.4|5089.4|0
1628136600000|2021-08-05 04:10:00|5139.5|5089.5|5139.4|5089.4|5140|5090|5138.8|5088.8|0
1628136900000|2021-08-05 04:15:00|5139.3|5089.3|5139.1|5089.1|5139.7|5089.7|5138.8|5088.8|0
1628137200000|2021-08-05 04:20:00|5138.8|5088.8|5139.4|5089.4|5139.4|5089.4|5138.8|5088.8|0
1628137500000|2021-08-05 04:25:00|5139.3|5089.3|5139.4|5089.4|5139.7|5089.7|5138.8|5088.8|0
1628137800000|2021-08-05 04:30:00|5139.6|5089.6|5139.4|5089.4|5140|5090|5139.4|5089.4|0
1628138400000|2021-08-05 04:40:00|5139.3|5089.3|5138.8|5088.8|5139.4|5089.4|5138.5|5088.5|0
1628138700000|2021-08-05 04:45:00|5139|5089|5139.1|5089.1|5139.4|5089.4|5138.8|5088.8|0
1628139000000|2021-08-05 04:50:00|5139.2|5089.2|5138.2|5088.2|5139.4|5089.4|5138.2|5088.2|0
1628139600000|2021-08-05 05:00:00|5138.3|5088.3|5139.5|5089.5|5139.5|5089.5|5137.6|5087.6|0
1628139900000|2021-08-05 05:05:00|5139.4|5089.4|5140|5090|5140.1|5090.1|5138.9|5088.9|0
1628140200000|2021-08-05 05:10:00|5140.1|5090.1|5138.9|5088.9|5140.3|5090.3|5138.9|5088.9|0
1628140500000|2021-08-05 05:15:00|5139|5089|5138.9|5088.9|5140|5090|5138.9|5088.9|0
1628140800000|2021-08-05 05:20:00|5138.8|5088.8|5137.6|5087.6|5138.9|5088.9|5137.6|5087.6|0
1628141100000|2021-08-05 05:25:00|5137.7|5087.7|5138.2|5088.2|5138.8|5088.8|5137.6|5087.6|0
1628141400000|2021-08-05 05:30:00|5138.3|5088.3|5136.5|5086.5|5138.8|5088.8|5136.5|5086.5|0
1628141700000|2021-08-05 05:35:00|5137.1|5087.1|5135.8|5085.8|5137.1|5087.1|5135.2|5085.2|0
1628142000000|2021-08-05 05:40:00|5135.6|5085.6|5135.2|5085.2|5137|5087|5135.2|5085.2|0
1628142300000|2021-08-05 05:45:00|5135.4|5085.4|5135.8|5085.8|5135.9|5085.9|5135.2|5085.2|0
1628142600000|2021-08-05 05:50:00|5136.1|5086.1|5136.4|5086.4|5136.5|5086.5|5135.8|5085.8|0
1628142900000|2021-08-05 05:55:00|5136.3|5086.3|5136.4|5086.4|5137|5087|5135.8|5085.8|0
1628143200000|2021-08-05 06:00:00|5136.2|5086.2|5134.6|5084.6|5136.2|5086.2|5133.4|5083.4|0
1628143500000|2021-08-05 06:05:00|5134.4|5084.4|5134|5084|5134.6|5084.6|5133|5083|0
1628143800000|2021-08-05 06:10:00|5134.2|5084.2|5133.9|5083.9|5134.6|5084.6|5133.3|5083.3|0
1628144100000|2021-08-05 06:15:00|5133.7|5083.7|5134.5|5084.5|5135.7|5085.7|5133.4|5083.4|0
1628144400000|2021-08-05 06:20:00|5133.9|5083.9|5135.1|5085.1|5135.4|5085.4|5133.3|5083.3|0
1628144700000|2021-08-05 06:25:00|5134.5|5084.5|5134.8|5084.8|5135.4|5085.4|5134.5|5084.5|0
1628145000000|2021-08-05 06:30:00|5134.7|5084.7|5131.4|5081.4|5134.7|5084.7|5131.4|5081.4|0
1628145300000|2021-08-05 06:35:00|5131.5|5081.5|5132.6|5082.6|5132.6|5082.6|5130.2|5080.2|0
1628145600000|2021-08-05 06:40:00|5132.4|5082.4|5130.3|5080.3|5132.4|5082.4|5130.3|5080.3|0
1628145900000|2021-08-05 06:45:00|5130.9|5080.9|5132|5082|5132.6|5082.6|5129.7|5079.7|0
1628146200000|2021-08-05 06:50:00|5132.1|5082.1|5129.1|5079.1|5132.1|5082.1|5129|5079|0
1628146500000|2021-08-05 06:55:00|5129|5079|5129.7|5079.7|5131.4|5081.4|5128.4|5078.4|0
1628146800000|2021-08-05 07:00:00|5129.9|5079.9|5140.9|5090.9|5142.1|5092.1|5129.7|5079.7|0
1628147100000|2021-08-05 07:05:00|5140.7|5090.7|5109.7|5089.7|5141.5|5091.5|5106.8|5086.8|0
1628147400000|2021-08-05 07:10:00|5109.6|5089.6|5116.9|5096.9|5117.2|5097.2|5108.1|5088.1|0
1628147700000|2021-08-05 07:15:00|5117|5097|5124.2|5104.2|5124.2|5104.2|5116.1|5096.1|0
1628148000000|2021-08-05 07:20:00|5124.3|5104.3|5131.4|5111.4|5131.7|5111.7|5123.4|5103.4|0
1628148300000|2021-08-05 07:25:00|5131.3|5111.3|5129.8|5109.8|5131.3|5111.3|5129.8|5109.8|0
1628148600000|2021-08-05 07:30:00|5129.5|5109.5|5136.7|5116.7|5136.7|5116.7|5129.4|5109.4|0
1628148900000|2021-08-05 07:35:00|5136.6|5116.6|5135.5|5115.5|5137.7|5117.7|5135.2|5115.2|0
1628149200000|2021-08-05 07:40:00|5135.7|5115.7|5135.1|5115.1|5136.4|5116.4|5134.4|5114.4|0
1628149500000|2021-08-05 07:45:00|5134.7|5114.7|5133.7|5113.7|5135.7|5115.7|5132.3|5112.3|0
1628149800000|2021-08-05 07:50:00|5133.8|5113.8|5132.8|5112.8|5133.9|5113.9|5130.5|5110.5|0
1628150100000|2021-08-05 07:55:00|5133|5113|5131.3|5111.3|5134.5|5114.5|5131.1|5111.1|0
1628150400000|2021-08-05 08:00:00|5131.4|5111.4|5131.9|5111.9|5132.3|5112.3|5129.9|5109.9|0
1628150700000|2021-08-05 08:05:00|5132|5112|5129.8|5109.8|5132.2|5112.2|5129.3|5109.3|0
1628151000000|2021-08-05 08:10:00|5129.5|5109.5|5131.6|5111.6|5131.6|5111.6|5128.2|5108.2|0
1628151300000|2021-08-05 08:15:00|5131.7|5111.7|5130.8|5110.8|5134.2|5114.2|5130.2|5110.2|0
1628151600000|2021-08-05 08:20:00|5131.1|5111.1|5137.2|5117.2|5138|5118|5130.9|5110.9|0
1628151900000|2021-08-05 08:25:00|5136.9|5116.9|5138.1|5118.1|5138.3|5118.3|5135.7|5115.7|0
1628152200000|2021-08-05 08:30:00|5138|5118|5139.4|5119.4|5139.8|5119.8|5137.7|5117.7|0
1628152500000|2021-08-05 08:35:00|5139.2|5119.2|5142.9|5122.9|5142.9|5122.9|5139.1|5119.1|0
1628152800000|2021-08-05 08:40:00|5143.2|5123.2|5145.3|5125.3|5146.4|5126.4|5142.8|5122.8|0
1628153100000|2021-08-05 08:45:00|5145|5125|5149.4|5129.4|5149.4|5129.4|5142.8|5122.8|0
1628153400000|2021-08-05 08:50:00|5149.3|5129.3|5150.6|5130.6|5150.6|5130.6|5148.8|5128.8|0
1628153700000|2021-08-05 08:55:00|5150.7|5130.7|5150.4|5130.4|5151|5131|5148.5|5128.5|0
1628154000000|2021-08-05 09:00:00|5150.5|5130.5|5152.4|5132.4|5153|5133|5150.3|5130.3|0
1628154300000|2021-08-05 09:05:00|5152.5|5132.5|5155|5135|5155.1|5135.1|5151.2|5131.2|0
1628154600000|2021-08-05 09:10:00|5154.7|5134.7|5157.8|5137.8|5157.8|5137.8|5152.8|5132.8|0
1628154900000|2021-08-05 09:15:00|5157.7|5137.7|5159.1|5139.1|5159.4|5139.4|5157.3|5137.3|0
1628155200000|2021-08-05 09:20:00|5158.3|5138.3|5159|5139|5162.2|5142.2|5158.3|5138.3|0
1628155500000|2021-08-05 09:25:00|5158.9|5138.9|5151.4|5131.4|5159.1|5139.1|5151.3|5131.3|0
1628155800000|2021-08-05 09:30:00|5151.5|5131.5|5148.9|5128.9|5152.8|5132.8|5148.9|5128.9|0
1628156100000|2021-08-05 09:35:00|5149|5129|5147|5127|5149|5129|5146.7|5126.7|0
1628156400000|2021-08-05 09:40:00|5147.1|5127.1|5149.8|5129.8|5150.7|5130.7|5146.7|5126.7|0
1628156700000|2021-08-05 09:45:00|5149.6|5129.6|5148.2|5128.2|5149.6|5129.6|5146.3|5126.3|0
1628157000000|2021-08-05 09:50:00|5148.1|5128.1|5146.2|5126.2|5148.4|5128.4|5145.7|5125.7|0
1628157300000|2021-08-05 09:55:00|5146.5|5126.5|5145.6|5125.6|5146.6|5126.6|5145|5125|0
1628157600000|2021-08-05 10:00:00|5146.3|5126.3|5144.5|5124.5|5147.3|5127.3|5144.5|5124.5|0
1628157900000|2021-08-05 10:05:00|5144.2|5124.2|5145|5125|5145|5125|5142.8|5122.8|0
1628158200000|2021-08-05 10:10:00|5144.9|5124.9|5140.8|5120.8|5145.4|5125.4|5140.8|5120.8|0
1628158500000|2021-08-05 10:15:00|5140.3|5120.3|5136.7|5116.7|5141|5121|5136.1|5116.1|0
1628158800000|2021-08-05 10:20:00|5136.3|5116.3|5137.2|5117.2|5137.2|5117.2|5134.3|5114.3|0
1628159100000|2021-08-05 10:25:00|5136.9|5116.9|5137.4|5117.4|5137.7|5117.7|5136.4|5116.4|0
1628159400000|2021-08-05 10:30:00|5137.9|5117.9|5136.8|5116.8|5139|5119|5136.8|5116.8|0
1628159700000|2021-08-05 10:35:00|5136.7|5116.7|5138.4|5118.4|5138.5|5118.5|5136.6|5116.6|0
1628160000000|2021-08-05 10:40:00|5138.6|5118.6|5138.2|5118.2|5140.4|5120.4|5138|5118|0
1628160300000|2021-08-05 10:45:00|5138.1|5118.1|5138.8|5118.8|5138.8|5118.8|5137.8|5117.8|0
1628160600000|2021-08-05 10:50:00|5139|5119|5137.8|5117.8|5140.8|5120.8|5137.8|5117.8|0
1628160900000|2021-08-05 10:55:00|5137.6|5117.6|5135.5|5115.5|5137.7|5117.7|5135.5|5115.5|0
1628161200000|2021-08-05 11:00:00|5135.3|5115.3|5136.4|5116.4|5136.7|5116.7|5134.2|5114.2|0
1628161500000|2021-08-05 11:05:00|5136.7|5116.7|5138.9|5118.9|5138.9|5118.9|5136.7|5116.7|0
1628161800000|2021-08-05 11:10:00|5138.8|5118.8|5139|5119|5139.2|5119.2|5136.7|5116.7|0
1628162100000|2021-08-05 11:15:00|5139.1|5119.1|5142.3|5122.3|5142.9|5122.9|5138.2|5118.2|0
1628162400000|2021-08-05 11:20:00|5142.1|5122.1|5140.8|5120.8|5142.6|5122.6|5140|5120|0
1628162700000|2021-08-05 11:25:00|5141|5121|5141.7|5121.7|5142|5122|5141|5121|0
1628163000000|2021-08-05 11:30:00|5141.8|5121.8|5141.7|5121.7|5141.9|5121.9|5140.1|5120.1|0
1628163300000|2021-08-05 11:35:00|5141.8|5121.8|5143.7|5123.7|5143.8|5123.8|5141.8|5121.8|0
1628163600000|2021-08-05 11:40:00|5143.8|5123.8|5143.5|5123.5|5144.5|5124.5|5142.5|5122.5|0
1628163900000|2021-08-05 11:45:00|5143.4|5123.4|5142.1|5122.1|5143.4|5123.4|5142|5122|0
1628164200000|2021-08-05 11:50:00|5142|5122|5145.6|5125.6|5145.6|5125.6|5141.4|5121.4|0
1628164500000|2021-08-05 11:55:00|5145.5|5125.5|5146.9|5126.9|5148.3|5128.3|5145.4|5125.4|0
1628164800000|2021-08-05 12:00:00|5147|5127|5146.1|5126.1|5147|5127|5145.3|5125.3|0
1628165100000|2021-08-05 12:05:00|5146.2|5126.2|5146.7|5126.7|5146.7|5126.7|5145.8|5125.8|0
1628165400000|2021-08-05 12:10:00|5146.9|5126.9|5149.1|5129.1|5149.1|5129.1|5146.8|5126.8|0
1628165700000|2021-08-05 12:15:00|5149.2|5129.2|5146.6|5126.6|5149.2|5129.2|5146.3|5126.3|0
1628166000000|2021-08-05 12:20:00|5146.5|5126.5|5147.6|5127.6|5148.2|5128.2|5146.5|5126.5|0
1628166300000|2021-08-05 12:25:00|5147.2|5127.2|5146.9|5126.9|5148.5|5128.5|5146.7|5126.7|0
1628166600000|2021-08-05 12:30:00|5147.4|5127.4|5146.2|5126.2|5147.6|5127.6|5145.3|5125.3|0
1628166900000|2021-08-05 12:35:00|5146.1|5126.1|5146.5|5126.5|5147|5127|5145.7|5125.7|0
1628167200000|2021-08-05 12:40:00|5146.8|5126.8|5145.5|5125.5|5146.8|5126.8|5144.7|5124.7|0
1628167500000|2021-08-05 12:45:00|5145.6|5125.6|5146.3|5126.3|5146.3|5126.3|5145.4|5125.4|0
1628167800000|2021-08-05 12:50:00|5146|5126|5142.6|5122.6|5146.8|5126.8|5142.3|5122.3|0
1628168100000|2021-08-05 12:55:00|5142.4|5122.4|5140.9|5120.9|5143.1|5123.1|5140.9|5120.9|0
1628168400000|2021-08-05 13:00:00|5140.8|5120.8|5143.2|5123.2|5143.5|5123.5|5139.8|5119.8|0
1628168700000|2021-08-05 13:05:00|5143|5123|5146.4|5126.4|5147.3|5127.3|5142.8|5122.8|0
1628169000000|2021-08-05 13:10:00|5146.6|5126.6|5148.7|5128.7|5149.3|5129.3|5145.9|5125.9|0
1628169300000|2021-08-05 13:15:00|5148.9|5128.9|5147.3|5127.3|5151.1|5131.1|5147.1|5127.1|0
1628169600000|2021-08-05 13:20:00|5147.5|5127.5|5148.2|5128.2|5149.3|5129.3|5147|5127|0
1628169900000|2021-08-05 13:25:00|5148|5128|5144.6|5124.6|5148|5128|5144.1|5124.1|0
1628170200000|2021-08-05 13:30:00|5144.3|5124.3|5146.5|5126.5|5149.2|5129.2|5142.4|5122.4|0
1628170500000|2021-08-05 13:35:00|5146.3|5126.3|5150.3|5130.3|5150.3|5130.3|5146.3|5126.3|0
1628170800000|2021-08-05 13:40:00|5151|5131|5148|5128|5151.1|5131.1|5147.5|5127.5|0
1628171100000|2021-08-05 13:45:00|5147.9|5127.9|5146.3|5126.3|5148.2|5128.2|5145.2|5125.2|0
1628171400000|2021-08-05 13:50:00|5146.2|5126.2|5149.8|5129.8|5150.3|5130.3|5146.1|5126.1|0
1628171700000|2021-08-05 13:55:00|5149.7|5129.7|5148.7|5128.7|5150.3|5130.3|5147.9|5127.9|0
1628172000000|2021-08-05 14:00:00|5148.4|5128.4|5149.1|5129.1|5149.5|5129.5|5147.4|5127.4|0
1628172300000|2021-08-05 14:05:00|5149.5|5129.5|5152.9|5132.9|5153.2|5133.2|5149.5|5129.5|0
1628172600000|2021-08-05 14:10:00|5152.7|5132.7|5154|5134|5154.1|5134.1|5152.6|5132.6|0
1628172900000|2021-08-05 14:15:00|5154.1|5134.1|5145.9|5125.9|5154.1|5134.1|5145.9|5125.9|0
1628173200000|2021-08-05 14:20:00|5145.8|5125.8|5148.3|5128.3|5149.2|5129.2|5144.7|5124.7|0
1628173500000|2021-08-05 14:25:00|5148.1|5128.1|5145.6|5125.6|5149.9|5129.9|5145.4|5125.4|0
1628173800000|2021-08-05 14:30:00|5145.7|5125.7|5143.1|5123.1|5145.7|5125.7|5142.4|5122.4|0
1628174100000|2021-08-05 14:35:00|5143.3|5123.3|5141.1|5121.1|5144.2|5124.2|5140.4|5120.4|0
1628174400000|2021-08-05 14:40:00|5140.4|5120.4|5142.6|5122.6|5143.6|5123.6|5138.2|5118.2|0
1628174700000|2021-08-05 14:45:00|5142.5|5122.5|5140.9|5120.9|5142.5|5122.5|5140.2|5120.2|0
1628175000000|2021-08-05 14:50:00|5140.7|5120.7|5139.8|5119.8|5140.7|5120.7|5139.3|5119.3|0
1628175300000|2021-08-05 14:55:00|5139.9|5119.9|5136.3|5116.3|5140.3|5120.3|5134.5|5114.5|0
1628175600000|2021-08-05 15:00:00|5136.4|5116.4|5135.3|5115.3|5136.8|5116.8|5135.3|5115.3|0
1628175900000|2021-08-05 15:05:00|5135.4|5115.4|5135.3|5115.3|5136|5116|5133.6|5113.6|0
1628176200000|2021-08-05 15:10:00|5135.4|5115.4|5136.7|5116.7|5138.9|5118.9|5135.3|5115.3|0
1628176500000|2021-08-05 15:15:00|5136.6|5116.6|5139.1|5119.1|5139.1|5119.1|5136.4|5116.4|0
1628176800000|2021-08-05 15:20:00|5139.2|5119.2|5138.9|5118.9|5140.8|5120.8|5138.2|5118.2|0
1628177100000|2021-08-05 15:25:00|5138.8|5118.8|5136.5|5116.5|5139.7|5119.7|5135.3|5115.3|0
1628177400000|2021-08-05 15:30:00|5151.5|5101.5|5151|5101|5153.3|5103.3|5150.4|5100.4|0
1628177700000|2021-08-05 15:35:00|5151.2|5101.2|5150.3|5100.3|5152.7|5102.7|5150.3|5100.3|0
1628178000000|2021-08-05 15:40:00|5150.5|5100.5|5149.7|5099.7|5150.9|5100.9|5148.5|5098.5|0
1628178300000|2021-08-05 15:45:00|5149.6|5099.6|5151.4|5101.4|5151.4|5101.4|5149.6|5099.6|0
1628178600000|2021-08-05 15:50:00|5151.5|5101.5|5150.9|5100.9|5152.1|5102.1|5150.6|5100.6|0
1628178900000|2021-08-05 15:55:00|5150.6|5100.6|5150.8|5100.8|5150.9|5100.9|5149.6|5099.6|0
1628179200000|2021-08-05 16:00:00|5150.9|5100.9|5149.6|5099.6|5150.9|5100.9|5149.3|5099.3|0
1628179500000|2021-08-05 16:05:00|5149.1|5099.1|5150.3|5100.3|5150.9|5100.9|5149.1|5099.1|0
1628179800000|2021-08-05 16:10:00|5150.1|5100.1|5149.2|5099.2|5150.1|5100.1|5148.6|5098.6|0
1628180100000|2021-08-05 16:15:00|5149|5099|5148.5|5098.5|5149.2|5099.2|5148|5098|0
1628180400000|2021-08-05 16:20:00|5148.3|5098.3|5147.9|5097.9|5148.5|5098.5|5147.3|5097.3|0
1628180700000|2021-08-05 16:25:00|5147.7|5097.7|5146.7|5096.7|5147.7|5097.7|5146.1|5096.1|0
1628181000000|2021-08-05 16:30:00|5146.8|5096.8|5146.7|5096.7|5147.4|5097.4|5146.1|5096.1|0
1628181300000|2021-08-05 16:35:00|5146.5|5096.5|5146.7|5096.7|5147.3|5097.3|5145.5|5095.5|0
1628181600000|2021-08-05 16:40:00|5146.6|5096.6|5144.8|5094.8|5146.6|5096.6|5144.8|5094.8|0
1628181900000|2021-08-05 16:45:00|5144.8|5094.8|5145.2|5095.2|5145.2|5095.2|5144.5|5094.5|0
1628182200000|2021-08-05 16:50:00|5145.4|5095.4|5145.2|5095.2|5145.8|5095.8|5145.2|5095.2|0
1628182500000|2021-08-05 16:55:00|5145.1|5095.1|5144.5|5094.5|5145.2|5095.2|5144.5|5094.5|0
1628182800000|2021-08-05 17:00:00|5145|5095|5146|5096|5146|5096|5144.7|5094.7|0
1628183100000|2021-08-05 17:05:00|5146.2|5096.2|5146|5096|5146.6|5096.6|5145.9|5095.9|0
1628183400000|2021-08-05 17:10:00|5146.2|5096.2|5146.6|5096.6|5146.6|5096.6|5146|5096|0
1628183700000|2021-08-05 17:15:00|5146.5|5096.5|5147.2|5097.2|5147.2|5097.2|5146|5096|0
1628184000000|2021-08-05 17:20:00|5147|5097|5147.2|5097.2|5147.8|5097.8|5146.6|5096.6|0
1628184300000|2021-08-05 17:25:00|5147.4|5097.4|5147.8|5097.8|5147.9|5097.9|5147.4|5097.4|0
1628184600000|2021-08-05 17:30:00|5147.9|5097.9|5147.9|5097.9|5148.5|5098.5|5147.8|5097.8|0
1628184900000|2021-08-05 17:35:00|5147.8|5097.8|5148.4|5098.4|5148.5|5098.5|5147.8|5097.8|0
1628185200000|2021-08-05 17:40:00|5148.5|5098.5|5148.4|5098.4|5148.5|5098.5|5148.4|5098.4|0
1628185500000|2021-08-05 17:45:00|5148.5|5098.5|5149.7|5099.7|5149.7|5099.7|5148.4|5098.4|0
1628185800000|2021-08-05 17:50:00|5149.6|5099.6|5149.7|5099.7|5149.7|5099.7|5149.1|5099.1|0
1628186400000|2021-08-05 18:00:00|5149.8|5099.8|5150.9|5100.9|5151.6|5101.6|5149.8|5099.8|0
1628186700000|2021-08-05 18:05:00|5150.7|5100.7|5149.7|5099.7|5150.9|5100.9|5149.6|5099.6|0
1628187000000|2021-08-05 18:10:00|5149.1|5099.1|5148.5|5098.5|5149.1|5099.1|5148.5|5098.5|0
1628187300000|2021-08-05 18:15:00|5148.3|5098.3|5148.8|5098.8|5148.9|5098.9|5148.2|5098.2|0
1628187600000|2021-08-05 18:20:00|5148.3|5098.3|5147.6|5097.6|5148.3|5098.3|5147|5097|0
1628187900000|2021-08-05 18:25:00|5147.7|5097.7|5148.2|5098.2|5148.3|5098.3|5147.7|5097.7|0
1628188200000|2021-08-05 18:30:00|5148.2|5098.2|5147.3|5097.3|5148.5|5098.5|5146.7|5096.7|0
1628188500000|2021-08-05 18:35:00|5147.1|5097.1|5146.7|5096.7|5147.3|5097.3|5146.2|5096.2|0
1628188800000|2021-08-05 18:40:00|5146.8|5096.8|5146.7|5096.7|5147.4|5097.4|5146.7|5096.7|0
1628189100000|2021-08-05 18:45:00|5146.4|5096.4|5146.5|5096.5|5146.5|5096.5|5145.8|5095.8|0
1628189400000|2021-08-05 18:50:00|5146.7|5096.7|5145.8|5095.8|5147.1|5097.1|5145.8|5095.8|0
1628189700000|2021-08-05 18:55:00|5145.9|5095.9|5145.3|5095.3|5146.5|5096.5|5144.9|5094.9|0
1628190000000|2021-08-05 19:00:00|5145.2|5095.2|5145.9|5095.9|5146.5|5096.5|5144.7|5094.7|0
1628190300000|2021-08-05 19:05:00|5146|5096|5145.9|5095.9|5146.6|5096.6|5145.9|5095.9|0
1628190600000|2021-08-05 19:10:00|5145.7|5095.7|5145.3|5095.3|5146|5096|5145.3|5095.3|0
1628190900000|2021-08-05 19:15:00|5145.3|5095.3|5144.3|5094.3|5145.3|5095.3|5144.3|5094.3|0
1628191200000|2021-08-05 19:20:00|5144.4|5094.4|5144.4|5094.4|5145|5095|5144.3|5094.3|0
1628191500000|2021-08-05 19:25:00|5145|5095|5144.4|5094.4|5145|5095|5144.4|5094.4|0
1628191800000|2021-08-05 19:30:00|5144.6|5094.6|5145.7|5095.7|5145.7|5095.7|5144.4|5094.4|0
1628192100000|2021-08-05 19:35:00|5145.9|5095.9|5146.9|5096.9|5147.5|5097.5|5145.9|5095.9|0
1628192400000|2021-08-05 19:40:00|5147|5097|5148.1|5098.1|5148.2|5098.2|5146.9|5096.9|0
1628192700000|2021-08-05 19:45:00|5148.2|5098.2|5147|5097|5148.7|5098.7|5146.4|5096.4|0
1628193000000|2021-08-05 19:50:00|5147.3|5097.3|5146.6|5096.6|5147.6|5097.6|5145.9|5095.9|0
1628193300000|2021-08-05 19:55:00|5146.5|5096.5|5150.2|5100.2|5150.2|5100.2|5146|5096|0
1628193600000|2021-08-05 20:00:00|5150.3|5100.3|5148.1|5098.1|5150.3|5100.3|5147.2|5097.2|0
1628193900000|2021-08-05 20:05:00|5148|5098|5147.8|5097.8|5148.1|5098.1|5147.2|5097.2|0
1628194200000|2021-08-05 20:10:00|5147.6|5097.6|5148.5|5098.5|5148.8|5098.8|5147|5097|0
1628194500000|2021-08-05 20:15:00|5148.4|5098.4|5148.5|5098.5|5148.5|5098.5|5148.3|5098.3|0
1628194800000|2021-08-05 20:20:00|5148.3|5098.3|5148.5|5098.5|5148.5|5098.5|5148.3|5098.3|0
1628195100000|2021-08-05 20:25:00|5148.3|5098.3|5148.3|5098.3|5148.5|5098.5|5148.3|5098.3|0
1628195400000|2021-08-05 20:30:00|5148.5|5098.5|5148.3|5098.3|5148.5|5098.5|5148.3|5098.3|0
1628195700000|2021-08-05 20:35:00|5148.5|5098.5|5148.8|5098.8|5149.3|5099.3|5148.3|5098.3|0
1628196000000|2021-08-05 20:40:00|5148.9|5098.9|5148.5|5098.5|5149|5099|5148.3|5098.3|0
1628196300000|2021-08-05 20:45:00|5148.6|5098.6|5149.3|5099.3|5149.3|5099.3|5148.5|5098.5|0
1628196900000|2021-08-05 20:55:00|5149.2|5099.2|5149.3|5099.3|5149.4|5099.4|5149.2|5099.2|0
1628197200000|2021-08-05 21:00:00|5149.1|5099.1|5149.2|5099.2|5149.2|5099.2|5149.1|5099.1|0
1628197800000|2021-08-05 21:10:00|5149.1|5099.1|5149.1|5099.1|5149.2|5099.2|5149.1|5099.1|0
1628198100000|2021-08-05 21:15:00|5149.2|5099.2|5148.8|5098.8|5149.2|5099.2|5148.8|5098.8|0
1628198400000|2021-08-05 21:20:00|5148.9|5098.9|5149.1|5099.1|5149.1|5099.1|5148.8|5098.8|0
1628199000000|2021-08-05 21:30:00|5148.8|5098.8|5149.4|5099.4|5149.7|5099.7|5148.7|5098.7|0
1628199300000|2021-08-05 21:35:00|5149.2|5099.2|5149.2|5099.2|5149.2|5099.2|5149.2|5099.2|0
1628199600000|2021-08-05 21:40:00|5149.4|5099.4|5149.4|5099.4|5149.4|5099.4|5149.1|5099.1|0
1628199900000|2021-08-05 21:45:00|5149.1|5099.1|5148.9|5098.9|5149.1|5099.1|5148.6|5098.6|0
1628200200000|2021-08-05 21:50:00|5148.7|5098.7|5149.1|5099.1|5149.1|5099.1|5148.7|5098.7|0
1628200500000|2021-08-05 21:55:00|5148.9|5098.9|5148.9|5098.9|5148.9|5098.9|5148.6|5098.6|0
1628200800000|2021-08-05 22:00:00|5148.8|5098.8|5148.3|5098.3|5148.8|5098.8|5147.6|5097.6|0
1628201100000|2021-08-05 22:05:00|5148.4|5098.4|5147.8|5097.8|5148.5|5098.5|5147.8|5097.8|0
1628201400000|2021-08-05 22:10:00|5147.9|5097.9|5147.2|5097.2|5148.1|5098.1|5147.2|5097.2|0
1628201700000|2021-08-05 22:15:00|5147.3|5097.3|5147.2|5097.2|5147.8|5097.8|5147|5097|0
1628202000000|2021-08-05 22:20:00|5147.3|5097.3|5147.6|5097.6|5147.8|5097.8|5147.3|5097.3|0
1628202300000|2021-08-05 22:25:00|5147.8|5097.8|5147.6|5097.6|5147.8|5097.8|5147.2|5097.2|0
1628202600000|2021-08-05 22:30:00|5147.7|5097.7|5146.7|5096.7|5147.7|5097.7|5146.7|5096.7|0
1628202900000|2021-08-05 22:35:00|5146.5|5096.5|5146.5|5096.5|5146.7|5096.7|5146.3|5096.3|0
1628203200000|2021-08-05 22:40:00|5146.4|5096.4|5146.2|5096.2|5146.5|5096.5|5146|5096|0
1628203500000|2021-08-05 22:45:00|5146.5|5096.5|5146.2|5096.2|5146.7|5096.7|5146.2|5096.2|0
1628203800000|2021-08-05 22:50:00|5146.5|5096.5|5146.5|5096.5|5146.5|5096.5|5146.5|5096.5|0
1628204100000|2021-08-05 22:55:00|5146.6|5096.6|5146.5|5096.5|5146.7|5096.7|5146.3|5096.3|0
1628204400000|2021-08-05 23:00:00|5146.4|5096.4|5147|5097|5147|5097|5146.3|5096.3|0
1628204700000|2021-08-05 23:05:00|5146.9|5096.9|5146.5|5096.5|5147|5097|5146.5|5096.5|0
1628205000000|2021-08-05 23:10:00|5146.4|5096.4|5146.2|5096.2|5146.4|5096.4|5146.1|5096.1|0
1628205300000|2021-08-05 23:15:00|5146.1|5096.1|5146.2|5096.2|5146.3|5096.3|5145.7|5095.7|0
1628205600000|2021-08-05 23:20:00|5146|5096|5146|5096|5146.2|5096.2|5146|5096|0
1628205900000|2021-08-05 23:25:00|5145.9|5095.9|5145.7|5095.7|5146|5096|5145.5|5095.5|0
1628206200000|2021-08-05 23:30:00|5145.5|5095.5|5145.7|5095.7|5145.7|5095.7|5145.5|5095.5|0
1628206500000|2021-08-05 23:35:00|5145.8|5095.8|5145.5|5095.5|5146|5096|5145.2|5095.2|0
1628206800000|2021-08-05 23:40:00|5145.6|5095.6|5145.7|5095.7|5146.2|5096.2|5145.6|5095.6|0
1628207100000|2021-08-05 23:45:00|5145.6|5095.6|5144.9|5094.9|5145.7|5095.7|5144.9|5094.9|0
1628207400000|2021-08-05 23:50:00|5144.8|5094.8|5144.9|5094.9|5145.2|5095.2|5144.6|5094.6|0
1628207700000|2021-08-05 23:55:00|5144.8|5094.8|5144.9|5094.9|5145.2|5095.2|5144.6|5094.6|0
1628208000000|2021-08-06 00:00:00|5144.8|5094.8|5144.6|5094.6|5144.9|5094.9|5144.1|5094.1|0
1628208300000|2021-08-06 00:05:00|5144.9|5094.9|5146.2|5096.2|5146.5|5096.5|5144.6|5094.6|0
1628208600000|2021-08-06 00:10:00|5146.5|5096.5|5146.5|5096.5|5147.2|5097.2|5146.2|5096.2|0
1628208900000|2021-08-06 00:15:00|5146.6|5096.6|5145.1|5095.1|5147.8|5097.8|5144.8|5094.8|0
1628209200000|2021-08-06 00:20:00|5145|5095|5146|5096|5146.6|5096.6|5144.2|5094.2|0
1628209500000|2021-08-06 00:25:00|5146.2|5096.2|5145.4|5095.4|5147.2|5097.2|5145.1|5095.1|0
1628209800000|2021-08-06 00:30:00|5146|5096|5147.4|5097.4|5147.8|5097.8|5145.1|5095.1|0
1628210100000|2021-08-06 00:35:00|5147.3|5097.3|5146|5096|5147.8|5097.8|5146|5096|0
1628210400000|2021-08-06 00:40:00|5146.2|5096.2|5146.6|5096.6|5146.6|5096.6|5146|5096|0
1628210700000|2021-08-06 00:45:00|5146.4|5096.4|5145.4|5095.4|5146.6|5096.6|5145.4|5095.4|0
1628211000000|2021-08-06 00:50:00|5145.1|5095.1|5144.4|5094.4|5145.4|5095.4|5144.2|5094.2|0
1628211300000|2021-08-06 00:55:00|5144.3|5094.3|5143.9|5093.9|5144.8|5094.8|5143.6|5093.6|0
1628211600000|2021-08-06 01:00:00|5144|5094|5141.2|5091.2|5144.2|5094.2|5140.1|5090.1|0
1628211900000|2021-08-06 01:05:00|5141.1|5091.1|5141.3|5091.3|5141.5|5091.5|5140.7|5090.7|0
1628212200000|2021-08-06 01:10:00|5141.2|5091.2|5143|5093|5143|5093|5140.1|5090.1|0
1628212500000|2021-08-06 01:15:00|5142.8|5092.8|5140.7|5090.7|5143|5093|5140.7|5090.7|0
1628212800000|2021-08-06 01:20:00|5140.9|5090.9|5140.1|5090.1|5141.3|5091.3|5139.5|5089.5|0
1628213100000|2021-08-06 01:25:00|5140.2|5090.2|5140.1|5090.1|5140.7|5090.7|5139.5|5089.5|0
1628213400000|2021-08-06 01:30:00|5139.5|5089.5|5142.4|5092.4|5142.4|5092.4|5139.5|5089.5|0
1628213700000|2021-08-06 01:35:00|5142.2|5092.2|5141|5091|5142.4|5092.4|5141|5091|0
1628214000000|2021-08-06 01:40:00|5140.6|5090.6|5143|5093|5143|5093|5140.6|5090.6|0
1628214300000|2021-08-06 01:45:00|5142.9|5092.9|5142.4|5092.4|5143|5093|5141.2|5091.2|0
1628214600000|2021-08-06 01:50:00|5142.3|5092.3|5143.6|5093.6|5143.6|5093.6|5141.8|5091.8|0
1628214900000|2021-08-06 01:55:00|5143.5|5093.5|5144.8|5094.8|5145.4|5095.4|5142.7|5092.7|0
1628215200000|2021-08-06 02:00:00|5144.5|5094.5|5142.2|5092.2|5144.5|5094.5|5141.6|5091.6|0
1628215500000|2021-08-06 02:05:00|5142|5092|5142.2|5092.2|5142.8|5092.8|5141.6|5091.6|0
1628215800000|2021-08-06 02:10:00|5141.6|5091.6|5142.3|5092.3|5142.3|5092.3|5141.6|5091.6|0
1628216100000|2021-08-06 02:15:00|5141.9|5091.9|5141.7|5091.7|5142.3|5092.3|5141.6|5091.6|0
1628216400000|2021-08-06 02:20:00|5141.6|5091.6|5141.6|5091.6|5141.7|5091.7|5141|5091|0
1628216700000|2021-08-06 02:25:00|5141.5|5091.5|5141.7|5091.7|5142.3|5092.3|5141|5091|0
1628217000000|2021-08-06 02:30:00|5141.8|5091.8|5142.5|5092.5|5142.5|5092.5|5141.6|5091.6|0
1628217300000|2021-08-06 02:35:00|5141.9|5091.9|5141.9|5091.9|5142.5|5092.5|5141.9|5091.9|0
1628217600000|2021-08-06 02:40:00|5141.8|5091.8|5143.6|5093.6|5143.6|5093.6|5141.5|5091.5|0
1628217900000|2021-08-06 02:45:00|5143.5|5093.5|5143.6|5093.6|5143.6|5093.6|5143|5093|0
1628218200000|2021-08-06 02:50:00|5143.9|5093.9|5143.9|5093.9|5144.2|5094.2|5143.6|5093.6|0
1628218500000|2021-08-06 02:55:00|5143.8|5093.8|5144.8|5094.8|5144.8|5094.8|5143.6|5093.6|0
1628218800000|2021-08-06 03:00:00|5144.8|5094.8|5145.1|5095.1|5145.2|5095.2|5144.8|5094.8|0
1628219100000|2021-08-06 03:05:00|5145.2|5095.2|5145.7|5095.7|5146.3|5096.3|5145.1|5095.1|0
1628219400000|2021-08-06 03:10:00|5145.8|5095.8|5147|5097|5147|5097|5145.7|5095.7|0
1628219700000|2021-08-06 03:15:00|5147|5097|5146.6|5096.6|5147.2|5097.2|5146.6|5096.6|0
1628220000000|2021-08-06 03:20:00|5146.7|5096.7|5147.2|5097.2|5147.4|5097.4|5146.6|5096.6|0
1628220300000|2021-08-06 03:25:00|5147.3|5097.3|5147.5|5097.5|5148.4|5098.4|5147.2|5097.2|0
1628220600000|2021-08-06 03:30:00|5147.6|5097.6|5147.2|5097.2|5149|5099|5147.2|5097.2|0
1628220900000|2021-08-06 03:35:00|5147.1|5097.1|5147.8|5097.8|5148.4|5098.4|5146.9|5096.9|0
1628221200000|2021-08-06 03:40:00|5147.9|5097.9|5146|5096|5148.1|5098.1|5146|5096|0
1628221500000|2021-08-06 03:45:00|5146.1|5096.1|5145.5|5095.5|5146.6|5096.6|5145.5|5095.5|0
1628221800000|2021-08-06 03:50:00|5145.3|5095.3|5144.3|5094.3|5145.5|5095.5|5144.3|5094.3|0
1628222100000|2021-08-06 03:55:00|5144.5|5094.5|5146.1|5096.1|5146.1|5096.1|5144.3|5094.3|0
1628222400000|2021-08-06 04:00:00|5145.9|5095.9|5144.9|5094.9|5145.9|5095.9|5144.9|5094.9|0
1628222700000|2021-08-06 04:05:00|5145.5|5095.5|5144.9|5094.9|5145.5|5095.5|5144.9|5094.9|0
1628223000000|2021-08-06 04:10:00|5144.7|5094.7|5144.9|5094.9|5144.9|5094.9|5144.3|5094.3|0
1628223300000|2021-08-06 04:15:00|5144.8|5094.8|5143.7|5093.7|5144.8|5094.8|5143.7|5093.7|0
1628223600000|2021-08-06 04:20:00|5143.8|5093.8|5143.7|5093.7|5144.3|5094.3|5143.1|5093.1|0
1628223900000|2021-08-06 04:25:00|5143.9|5093.9|5144.9|5094.9|5144.9|5094.9|5143.9|5093.9|0
1628224200000|2021-08-06 04:30:00|5144.7|5094.7|5145.3|5095.3|5145.3|5095.3|5144.6|5094.6|0
1628224500000|2021-08-06 04:35:00|5145.2|5095.2|5144.6|5094.6|5145.3|5095.3|5144.6|5094.6|0
1628224800000|2021-08-06 04:40:00|5144.7|5094.7|5144.7|5094.7|5145.2|5095.2|5144.6|5094.6|0
1628225100000|2021-08-06 04:45:00|5145|5095|5146.1|5096.1|5146.1|5096.1|5144.9|5094.9|0
1628225400000|2021-08-06 04:50:00|5145.8|5095.8|5144.9|5094.9|5145.8|5095.8|5144.9|5094.9|0
1628225700000|2021-08-06 04:55:00|5144.3|5094.3|5144.3|5094.3|5144.3|5094.3|5144.3|5094.3|0
1628226000000|2021-08-06 05:00:00|5144.5|5094.5|5145.5|5095.5|5146.1|5096.1|5144.3|5094.3|0
1628226300000|2021-08-06 05:05:00|5145.4|5095.4|5144.9|5094.9|5145.5|5095.5|5144.3|5094.3|0
1628226600000|2021-08-06 05:10:00|5145|5095|5146|5096|5146|5096|5145|5095|0
1628226900000|2021-08-06 05:15:00|5146.1|5096.1|5146.1|5096.1|5147.2|5097.2|5146|5096|0
1628227200000|2021-08-06 05:20:00|5146.2|5096.2|5146.6|5096.6|5146.6|5096.6|5146|5096|0
1628227500000|2021-08-06 05:25:00|5146.5|5096.5|5146.6|5096.6|5146.6|5096.6|5146|5096|0
1628227800000|2021-08-06 05:30:00|5146.9|5096.9|5147.8|5097.8|5148.4|5098.4|5146.9|5096.9|0
1628228100000|2021-08-06 05:35:00|5147.7|5097.7|5146|5096|5147.7|5097.7|5145.4|5095.4|0
1628228400000|2021-08-06 05:40:00|5146.1|5096.1|5147.2|5097.2|5147.5|5097.5|5146|5096|0
1628228700000|2021-08-06 05:45:00|5147.3|5097.3|5147.8|5097.8|5148.4|5098.4|5147.2|5097.2|0
1628229000000|2021-08-06 05:50:00|5148|5098|5149.3|5099.3|5149.6|5099.6|5147.8|5097.8|0
1628229300000|2021-08-06 05:55:00|5149.2|5099.2|5149|5099|5149.9|5099.9|5149|5099|0
1628229600000|2021-08-06 06:00:00|5148.9|5098.9|5149.6|5099.6|5149.6|5099.6|5146.1|5096.1|0
1628229900000|2021-08-06 06:05:00|5149.8|5099.8|5150.2|5100.2|5150.8|5100.8|5149.6|5099.6|0
1628230200000|2021-08-06 06:10:00|5149.9|5099.9|5150.8|5100.8|5151.4|5101.4|5149.6|5099.6|0
1628230500000|2021-08-06 06:15:00|5150.5|5100.5|5151.9|5101.9|5152.5|5102.5|5149|5099|0
1628230800000|2021-08-06 06:20:00|5151.7|5101.7|5153.7|5103.7|5153.7|5103.7|5151.3|5101.3|0
1628231100000|2021-08-06 06:25:00|5153.5|5103.5|5154.3|5104.3|5154.6|5104.6|5152.5|5102.5|0
1628231400000|2021-08-06 06:30:00|5154.1|5104.1|5153.1|5103.1|5154.3|5104.3|5152.5|5102.5|0
1628231700000|2021-08-06 06:35:00|5152.9|5102.9|5154.9|5104.9|5154.9|5104.9|5151.9|5101.9|0
1628232000000|2021-08-06 06:40:00|5154.7|5104.7|5153.7|5103.7|5154.7|5104.7|5152.5|5102.5|0
1628232300000|2021-08-06 06:45:00|5153.4|5103.4|5153.1|5103.1|5154.2|5104.2|5152.5|5102.5|0
1628232600000|2021-08-06 06:50:00|5153.3|5103.3|5151.9|5101.9|5154.3|5104.3|5151.3|5101.3|0
1628232900000|2021-08-06 06:55:00|5152.1|5102.1|5151.9|5101.9|5152.5|5102.5|5150.1|5100.1|0
1628233200000|2021-08-06 07:00:00|5152.1|5102.1|5151.3|5101.3|5154.3|5104.3|5147.8|5097.8|0
1628233500000|2021-08-06 07:05:00|5151.5|5101.5|5151.9|5131.9|5152.2|5132.2|5146.3|5099|0
1628233800000|2021-08-06 07:10:00|5152.1|5132.1|5162|5142|5166.3|5146.3|5150.3|5130.3|0
1628234100000|2021-08-06 07:15:00|5163|5143|5161.3|5141.3|5163.2|5143.2|5160.2|5140.2|0
1628234400000|2021-08-06 07:20:00|5161.7|5141.7|5162|5142|5163.9|5143.9|5160.1|5140.1|0
1628234700000|2021-08-06 07:25:00|5162.7|5142.7|5168.1|5148.1|5168.1|5148.1|5162.7|5142.7|0
1628235000000|2021-08-06 07:30:00|5168.3|5148.3|5163.6|5143.6|5168.4|5148.4|5163.6|5143.6|0
1628235300000|2021-08-06 07:35:00|5163.5|5143.5|5162.6|5142.6|5166.1|5146.1|5162.6|5142.6|0
1628235600000|2021-08-06 07:40:00|5162.3|5142.3|5167.1|5147.1|5167.7|5147.7|5161.9|5141.9|0
1628235900000|2021-08-06 07:45:00|5167|5147|5171.4|5151.4|5172.6|5152.6|5165.5|5145.5|0
1628236200000|2021-08-06 07:50:00|5171.3|5151.3|5175.5|5155.5|5175.6|5155.6|5171.3|5151.3|0
1628236500000|2021-08-06 07:55:00|5175|5155|5171.1|5151.1|5177.7|5157.7|5171.1|5151.1|0
1628236800000|2021-08-06 08:00:00|5171.4|5151.4|5176.6|5156.6|5178.4|5158.4|5171|5151|0
1628237100000|2021-08-06 08:05:00|5177.6|5157.6|5174.6|5154.6|5180|5160|5174.6|5154.6|0
1628237400000|2021-08-06 08:10:00|5174.8|5154.8|5177.2|5157.2|5177.2|5157.2|5172.1|5152.1|0
1628237700000|2021-08-06 08:15:00|5177.3|5157.3|5176.1|5156.1|5177.3|5157.3|5174.5|5154.5|0
1628238000000|2021-08-06 08:20:00|5175.9|5155.9|5172.8|5152.8|5176.1|5156.1|5170.9|5150.9|0
1628238300000|2021-08-06 08:25:00|5173.2|5153.2|5170.5|5150.5|5173.5|5153.5|5169.3|5149.3|0
1628238600000|2021-08-06 08:30:00|5170.8|5150.8|5169.1|5149.1|5171.7|5151.7|5168.7|5148.7|0
1628238900000|2021-08-06 08:35:00|5168.9|5148.9|5166.2|5146.2|5170.3|5150.3|5166.1|5146.1|0
1628239200000|2021-08-06 08:40:00|5165.7|5145.7|5159.7|5139.7|5165.7|5145.7|5159.7|5139.7|0
1628239500000|2021-08-06 08:45:00|5159.5|5139.5|5159.3|5139.3|5160|5140|5158.2|5138.2|0
1628239800000|2021-08-06 08:50:00|5159.1|5139.1|5159.7|5139.7|5162.2|5142.2|5159.1|5139.1|0
1628240100000|2021-08-06 08:55:00|5159.8|5139.8|5155.3|5135.3|5162.5|5142.5|5155.3|5135.3|0
1628240400000|2021-08-06 09:00:00|5154.9|5134.9|5152|5132|5154.9|5134.9|5151|5131|0
1628240700000|2021-08-06 09:05:00|5151.8|5131.8|5153.5|5133.5|5154.4|5134.4|5151|5131|0
1628241000000|2021-08-06 09:10:00|5153.6|5133.6|5150.8|5130.8|5154.1|5134.1|5150|5130|0
1628241300000|2021-08-06 09:15:00|5150.9|5130.9|5149.9|5129.9|5151.3|5131.3|5149.2|5129.2|0
1628241600000|2021-08-06 09:20:00|5150.1|5130.1|5149.5|5129.5|5151.4|5131.4|5149.4|5129.4|0
1628241900000|2021-08-06 09:25:00|5149.6|5129.6|5147.7|5127.7|5150.5|5130.5|5147.7|5127.7|0
1628242200000|2021-08-06 09:30:00|5147.6|5127.6|5148.6|5128.6|5149.6|5129.6|5146.3|5126.3|0
1628242500000|2021-08-06 09:35:00|5148.5|5128.5|5148|5128|5150.8|5130.8|5147.2|5127.2|0
1628242800000|2021-08-06 09:40:00|5148.1|5128.1|5149.8|5129.8|5150|5130|5147.6|5127.6|0
1628243100000|2021-08-06 09:45:00|5149.9|5129.9|5153|5133|5153|5133|5149.7|5129.7|0
1628243400000|2021-08-06 09:50:00|5153.1|5133.1|5154.5|5134.5|5155.3|5135.3|5152.7|5132.7|0
1628243700000|2021-08-06 09:55:00|5154.6|5134.6|5156.4|5136.4|5157.1|5137.1|5154.5|5134.5|0
1628244000000|2021-08-06 10:00:00|5156.7|5136.7|5154.2|5134.2|5156.7|5136.7|5154.2|5134.2|0
1628244300000|2021-08-06 10:05:00|5154.3|5134.3|5156.9|5136.9|5157|5137|5153.9|5133.9|0
1628244600000|2021-08-06 10:10:00|5157|5137|5157.8|5137.8|5158.8|5138.8|5156.5|5136.5|0
1628244900000|2021-08-06 10:15:00|5158|5138|5162.7|5142.7|5163.1|5143.1|5158|5138|0
1628245200000|2021-08-06 10:20:00|5162.4|5142.4|5162.1|5142.1|5163.6|5143.6|5161.9|5141.9|0
1628245500000|2021-08-06 10:25:00|5162|5142|5160.5|5140.5|5162.1|5142.1|5160.3|5140.3|0
1628245800000|2021-08-06 10:30:00|5160.2|5140.2|5156.9|5136.9|5160.2|5140.2|5156.9|5136.9|0
1628246100000|2021-08-06 10:35:00|5156.6|5136.6|5157.1|5137.1|5157.8|5137.8|5155.7|5135.7|0
1628246400000|2021-08-06 10:40:00|5157.5|5137.5|5154.9|5134.9|5158.4|5138.4|5154.7|5134.7|0
1628246700000|2021-08-06 10:45:00|5154.8|5134.8|5149.1|5129.1|5154.8|5134.8|5148.7|5128.7|0
1628247000000|2021-08-06 10:50:00|5149.2|5129.2|5150.3|5130.3|5152.2|5132.2|5149.2|5129.2|0
1628247300000|2021-08-06 10:55:00|5149.6|5129.6|5150.1|5130.1|5150.8|5130.8|5149.6|5129.6|0
1628247600000|2021-08-06 11:00:00|5150|5130|5149.3|5129.3|5150|5130|5148.8|5128.8|0
1628247900000|2021-08-06 11:05:00|5149.2|5129.2|5149.2|5129.2|5149.5|5129.5|5148.6|5128.6|0
1628248200000|2021-08-06 11:10:00|5149.1|5129.1|5150.3|5130.3|5150.3|5130.3|5148.2|5128.2|0
1628248500000|2021-08-06 11:15:00|5150.4|5130.4|5152.4|5132.4|5152.4|5132.4|5150.2|5130.2|0
1628248800000|2021-08-06 11:20:00|5152|5132|5153|5133|5153.3|5133.3|5151.7|5131.7|0
1628249100000|2021-08-06 11:25:00|5152.9|5132.9|5151.5|5131.5|5153|5133|5151.4|5131.4|0
1628249400000|2021-08-06 11:30:00|5151.6|5131.6|5153.7|5133.7|5153.9|5133.9|5151.5|5131.5|0
1628249700000|2021-08-06 11:35:00|5153.8|5133.8|5151.2|5131.2|5153.8|5133.8|5151.2|5131.2|0
1628250000000|2021-08-06 11:40:00|5151.1|5131.1|5153.1|5133.1|5153.2|5133.2|5150.7|5130.7|0
1628250300000|2021-08-06 11:45:00|5153|5133|5154.7|5134.7|5154.8|5134.8|5152.7|5132.7|0
1628250600000|2021-08-06 11:50:00|5154.4|5134.4|5153.2|5133.2|5154.4|5134.4|5152.7|5132.7|0
1628250900000|2021-08-06 11:55:00|5153.3|5133.3|5152.9|5132.9|5153.3|5133.3|5152.7|5132.7|0
1628251200000|2021-08-06 12:00:00|5153|5133|5154.1|5134.1|5154.3|5134.3|5152.7|5132.7|0
1628251500000|2021-08-06 12:05:00|5154.3|5134.3|5153.1|5133.1|5154.4|5134.4|5153.1|5133.1|0
1628251800000|2021-08-06 12:10:00|5153.2|5133.2|5148.6|5128.6|5153.2|5133.2|5148|5128|0
1628252100000|2021-08-06 12:15:00|5148.5|5128.5|5146|5126|5148.7|5128.7|5146|5126|0
1628252400000|2021-08-06 12:20:00|5146.2|5126.2|5145.8|5125.8|5147.9|5127.9|5145.8|5125.8|0
1628252700000|2021-08-06 12:25:00|5145.7|5125.7|5146.1|5126.1|5146.8|5126.8|5145.6|5125.6|0
1628253000000|2021-08-06 12:30:00|5146.8|5126.8|5149.9|5129.9|5152.7|5132.7|5146.8|5126.8|0
1628253300000|2021-08-06 12:35:00|5150|5130|5149.6|5129.6|5150.1|5130.1|5147.9|5127.9|0
1628253600000|2021-08-06 12:40:00|5149.5|5129.5|5148.4|5128.4|5150.6|5130.6|5148.1|5128.1|0
1628253900000|2021-08-06 12:45:00|5148.7|5128.7|5149.8|5129.8|5150|5130|5147.2|5127.2|0
1628254200000|2021-08-06 12:50:00|5149.9|5129.9|5143.5|5123.5|5149.9|5129.9|5143.2|5123.2|0
1628254500000|2021-08-06 12:55:00|5143.7|5123.7|5143.8|5123.8|5144.1|5124.1|5140.7|5120.7|0
1628254800000|2021-08-06 13:00:00|5143.9|5123.9|5145.3|5125.3|5147.7|5127.7|5143.8|5123.8|0
1628255100000|2021-08-06 13:05:00|5145.9|5125.9|5147.1|5127.1|5149.8|5129.8|5145.9|5125.9|0
1628255400000|2021-08-06 13:10:00|5147.2|5127.2|5147.6|5127.6|5147.7|5127.7|5145.1|5125.1|0
1628255700000|2021-08-06 13:15:00|5147.5|5127.5|5150.4|5130.4|5150.9|5130.9|5146.7|5126.7|0
1628256000000|2021-08-06 13:20:00|5150.2|5130.2|5151.2|5131.2|5151.8|5131.8|5150.1|5130.1|0
1628256300000|2021-08-06 13:25:00|5151.6|5131.6|5154.9|5134.9|5155.3|5135.3|5150.9|5130.9|0
1628256600000|2021-08-06 13:30:00|5154.6|5134.6|5157.8|5137.8|5158.1|5138.1|5154.3|5134.3|0
1628256900000|2021-08-06 13:35:00|5157.6|5137.6|5158.1|5138.1|5158.8|5138.8|5155|5135|0
1628257200000|2021-08-06 13:40:00|5158.2|5138.2|5156.8|5136.8|5158.6|5138.6|5154.9|5134.9|0
1628257500000|2021-08-06 13:45:00|5157.4|5137.4|5156.7|5136.7|5158.7|5138.7|5156.3|5136.3|0
1628257800000|2021-08-06 13:50:00|5157|5137|5157.3|5137.3|5157.3|5137.3|5155|5135|0
1628258100000|2021-08-06 13:55:00|5157.2|5137.2|5159.8|5139.8|5159.8|5139.8|5155.9|5135.9|0
1628258400000|2021-08-06 14:00:00|5160.7|5140.7|5155.5|5135.5|5161.1|5141.1|5154.7|5134.7|0
1628258700000|2021-08-06 14:05:00|5155.6|5135.6|5146.8|5126.8|5155.6|5135.6|5146.8|5126.8|0
1628259000000|2021-08-06 14:10:00|5146.6|5126.6|5149.4|5129.4|5149.4|5129.4|5146.3|5126.3|0
1628259300000|2021-08-06 14:15:00|5149.5|5129.5|5152.1|5132.1|5152.1|5132.1|5149.3|5129.3|0
1628259600000|2021-08-06 14:20:00|5152.3|5132.3|5152.8|5132.8|5154.4|5134.4|5152.3|5132.3|0
1628259900000|2021-08-06 14:25:00|5152.7|5132.7|5150.9|5130.9|5152.9|5132.9|5150.5|5130.5|0
1628260200000|2021-08-06 14:30:00|5150.8|5130.8|5146.2|5126.2|5151.3|5131.3|5145.7|5125.7|0
1628260500000|2021-08-06 14:35:00|5146.1|5126.1|5141.7|5121.7|5148.6|5128.6|5141.5|5121.5|0
1628260800000|2021-08-06 14:40:00|5141.9|5121.9|5144.6|5124.6|5146.6|5126.6|5141.9|5121.9|0
1628261100000|2021-08-06 14:45:00|5144.7|5124.7|5146.6|5126.6|5147.1|5127.1|5144.7|5124.7|0
1628261400000|2021-08-06 14:50:00|5146.2|5126.2|5145.8|5125.8|5147.2|5127.2|5145.6|5125.6|0
1628261700000|2021-08-06 14:55:00|5145.9|5125.9|5144.3|5124.3|5146.7|5126.7|5143.7|5123.7|0
1628262000000|2021-08-06 15:00:00|5144.4|5124.4|5145.5|5125.5|5145.7|5125.7|5143.8|5123.8|0
1628262300000|2021-08-06 15:05:00|5145.4|5125.4|5145.4|5125.4|5146.3|5126.3|5144.8|5124.8|0
1628262600000|2021-08-06 15:10:00|5145.5|5125.5|5142.1|5122.1|5146.4|5126.4|5142.1|5122.1|0
1628262900000|2021-08-06 15:15:00|5142.2|5122.2|5140.7|5120.7|5142.2|5122.2|5139.1|5119.1|0
1628263200000|2021-08-06 15:20:00|5140.5|5120.5|5141.2|5121.2|5142|5122|5139.9|5119.9|0
1628263500000|2021-08-06 15:25:00|5141.1|5121.1|5144.5|5124.5|5144.8|5124.8|5139|5119|0
1628263800000|2021-08-06 15:30:00|5158.1|5108.1|5156.3|5106.3|5160.4|5110.4|5156.3|5106.3|0
1628264100000|2021-08-06 15:35:00|5156.5|5106.5|5157.4|5107.4|5157.4|5107.4|5154.5|5104.5|0
1628264400000|2021-08-06 15:40:00|5157.3|5107.3|5158.5|5108.5|5158.6|5108.6|5156.8|5106.8|0
1628264700000|2021-08-06 15:45:00|5158.7|5108.7|5158.6|5108.6|5159.7|5109.7|5158|5108|0
1628265000000|2021-08-06 15:50:00|5158.8|5108.8|5158|5108|5159.2|5109.2|5157.4|5107.4|0
1628265300000|2021-08-06 15:55:00|5158.1|5108.1|5160.5|5110.5|5160.5|5110.5|5158.1|5108.1|0
1628265600000|2021-08-06 16:00:00|5160.6|5110.6|5161.1|5111.1|5161.1|5111.1|5159.9|5109.9|0
1628265900000|2021-08-06 16:05:00|5160.9|5110.9|5159.9|5109.9|5161.1|5111.1|5159.9|5109.9|0
1628266200000|2021-08-06 16:10:00|5159.7|5109.7|5158.7|5108.7|5159.7|5109.7|5158.7|5108.7|0
1628266500000|2021-08-06 16:15:00|5158.9|5108.9|5159.3|5109.3|5159.3|5109.3|5158.7|5108.7|0
1628266800000|2021-08-06 16:20:00|5159.5|5109.5|5160|5110|5160|5110|5159.3|5109.3|0
1628267100000|2021-08-06 16:25:00|5160.5|5110.5|5160.5|5110.5|5160.6|5110.6|5159.3|5109.3|0
1628267400000|2021-08-06 16:30:00|5160.3|5110.3|5159.9|5109.9|5160.6|5110.6|5159.3|5109.3|0
1628267700000|2021-08-06 16:35:00|5160|5110|5159.3|5109.3|5161.1|5111.1|5159.3|5109.3|0
1628268000000|2021-08-06 16:40:00|5159.5|5109.5|5159.3|5109.3|5159.9|5109.9|5158.7|5108.7|0
1628268300000|2021-08-06 16:45:00|5159.6|5109.6|5160.5|5110.5|5160.5|5110.5|5159.6|5109.6|0
1628268600000|2021-08-06 16:50:00|5160.7|5110.7|5161.2|5111.2|5161.2|5111.2|5160.5|5110.5|0
1628268900000|2021-08-06 16:55:00|5161.8|5111.8|5161.8|5111.8|5161.8|5111.8|5161.8|5111.8|0
1628269200000|2021-08-06 17:00:00|5161.9|5111.9|5161.3|5111.3|5161.9|5111.9|5160.6|5110.6|0
1628269500000|2021-08-06 17:05:00|5161.2|5111.2|5160.6|5110.6|5161.3|5111.3|5160.6|5110.6|0
1628269800000|2021-08-06 17:10:00|5160.9|5110.9|5160.7|5110.7|5161.3|5111.3|5160.6|5110.6|0
1628270400000|2021-08-06 17:20:00|5160.6|5110.6|5160|5110|5160.7|5110.7|5160|5110|0
1628270700000|2021-08-06 17:25:00|5160.2|5110.2|5160|5110|5160.6|5110.6|5160|5110|0
1628271000000|2021-08-06 17:30:00|5160.2|5110.2|5160.6|5110.6|5160.6|5110.6|5160.2|5110.2|0
1628271300000|2021-08-06 17:35:00|5160.5|5110.5|5159.4|5109.4|5160.5|5110.5|5159.4|5109.4|0
1628271600000|2021-08-06 17:40:00|5159.2|5109.2|5158.8|5108.8|5159.4|5109.4|5158.8|5108.8|0
1628271900000|2021-08-06 17:45:00|5159|5109|5160|5110|5160|5110|5159|5109|0
1628272200000|2021-08-06 17:50:00|5159.9|5109.9|5158.8|5108.8|5159.9|5109.9|5158.8|5108.8|0
1628272500000|2021-08-06 17:55:00|5159|5109|5160|5110|5160|5110|5159|5109|0
1628272800000|2021-08-06 18:00:00|5160.1|5110.1|5160.6|5110.6|5160.6|5110.6|5160|5110|0
1628273100000|2021-08-06 18:05:00|5160.9|5110.9|5160|5110|5161.2|5111.2|5160|5110|0
1628273400000|2021-08-06 18:10:00|5160.2|5110.2|5159.4|5109.4|5160.6|5110.6|5159.4|5109.4|0
1628273700000|2021-08-06 18:15:00|5160|5110|5160.6|5110.6|5160.6|5110.6|5160|5110|0
1628274000000|2021-08-06 18:20:00|5160.5|5110.5|5160|5110|5160.6|5110.6|5159.3|5109.3|0
1628274300000|2021-08-06 18:25:00|5159.9|5109.9|5159.4|5109.4|5160|5110|5159.3|5109.3|0
1628274600000|2021-08-06 18:30:00|5159.6|5109.6|5159.4|5109.4|5160|5110|5158.7|5108.7|0
1628274900000|2021-08-06 18:35:00|5159.3|5109.3|5158.8|5108.8|5159.3|5109.3|5158.7|5108.7|0
1628275200000|2021-08-06 18:40:00|5158.7|5108.7|5158.1|5108.1|5159.3|5109.3|5157.5|5107.5|0
1628275500000|2021-08-06 18:45:00|5158|5108|5156.8|5106.8|5158|5108|5156.8|5106.8|0
1628275800000|2021-08-06 18:50:00|5156.9|5106.9|5156.8|5106.8|5158.1|5108.1|5156.8|5106.8|0
1628276100000|2021-08-06 18:55:00|5156.6|5106.6|5156.2|5106.2|5156.6|5106.6|5155.6|5105.6|0
1628276400000|2021-08-06 19:00:00|5156.4|5106.4|5155.2|5105.2|5156.8|5106.8|5155|5105|0
1628276700000|2021-08-06 19:05:00|5155.3|5105.3|5157.4|5107.4|5157.4|5107.4|5155.2|5105.2|0
1628277000000|2021-08-06 19:10:00|5157.5|5107.5|5158.6|5108.6|5158.7|5108.7|5157.5|5107.5|0
1628277300000|2021-08-06 19:15:00|5158.7|5108.7|5158.1|5108.1|5158.7|5108.7|5158|5108|0
1628277600000|2021-08-06 19:20:00|5158.3|5108.3|5159.3|5109.3|5159.3|5109.3|5158.3|5108.3|0
1628277900000|2021-08-06 19:25:00|5159.2|5109.2|5159.9|5109.9|5159.9|5109.9|5158.7|5108.7|0
1628278200000|2021-08-06 19:30:00|5160.2|5110.2|5160.5|5110.5|5161.1|5111.1|5159.9|5109.9|0
1628278500000|2021-08-06 19:35:00|5160.6|5110.6|5159.9|5109.9|5160.6|5110.6|5159.9|5109.9|0
1628278800000|2021-08-06 19:40:00|5159.7|5109.7|5157.4|5107.4|5159.7|5109.7|5157.4|5107.4|0
1628279100000|2021-08-06 19:45:00|5157.2|5107.2|5156.3|5106.3|5157.2|5107.2|5155.6|5105.6|0
1628279400000|2021-08-06 19:50:00|5156.2|5106.2|5157.5|5107.5|5157.5|5107.5|5155.6|5105.6|0
1628279700000|2021-08-06 19:55:00|5157.7|5107.7|5160.2|5110.2|5160.2|5110.2|5157.7|5107.7|0
1628280000000|2021-08-06 20:00:00|5159.8|5109.8|5159.9|5109.9|5160.4|5110.4|5159.1|5109.1|0
1628280300000|2021-08-06 20:05:00|5159.6|5109.6|5159.6|5109.6|5159.9|5109.9|5159.4|5109.4|0
1628280600000|2021-08-06 20:10:00|5159.4|5109.4|5160.4|5110.4|5160.6|5110.6|5159.4|5109.4|0
1628280900000|2021-08-06 20:15:00|5160.1|5110.1|5160.6|5110.6|5160.6|5110.6|5159.9|5109.9|0
1628281200000|2021-08-06 20:20:00|5160.4|5110.4|5160.4|5110.4|5160.6|5110.6|5160.4|5110.4|0
1628281800000|2021-08-06 20:30:00|5160.6|5110.6|5160.6|5110.6|5161|5111|5160.4|5110.4|0
1628282100000|2021-08-06 20:35:00|5161|5111|5159.6|5109.6|5161|5111|5159.4|5109.4|0
1628282400000|2021-08-06 20:40:00|5159.7|5109.7|5159.9|5109.9|5160.1|5110.1|5159.6|5109.6|0
1628282700000|2021-08-06 20:45:00|5160.1|5110.1|5158.6|5108.6|5160.6|5110.6|5158.6|5108.6|0
1628283000000|2021-08-06 20:50:00|5158.7|5108.7|5159.5|5109.5|5159.9|5109.9|5158.6|5108.6|0
1628283300000|2021-08-06 20:55:00|5159.6|5109.6|5160.5|5110.5|5161|5111|5159.4|5109.4|0
1628460000000|2021-08-08 22:00:00|5158.5|5108.5|5158|5108|5158.5|5108.5|5157.4|5107.4|0
1628460300000|2021-08-08 22:05:00|5158.1|5108.1|5156.9|5106.9|5158.2|5108.2|5156.4|5106.4|0
1628460600000|2021-08-08 22:10:00|5157|5107|5156.6|5106.6|5157.6|5107.6|5156.6|5106.6|0
1628460900000|2021-08-08 22:15:00|5156.7|5106.7|5156.2|5106.2|5157.1|5107.1|5155.9|5105.9|0
1628461200000|2021-08-08 22:20:00|5156.1|5106.1|5157.1|5107.1|5157.3|5107.3|5155.9|5105.9|0
1628461500000|2021-08-08 22:25:00|5157.2|5107.2|5156.2|5106.2|5157.3|5107.3|5156.2|5106.2|0
1628461800000|2021-08-08 22:30:00|5156.3|5106.3|5155.8|5105.8|5156.4|5106.4|5155.1|5105.1|0
1628462100000|2021-08-08 22:35:00|5155.7|5105.7|5155.3|5105.3|5156.4|5106.4|5155.3|5105.3|0
1628462400000|2021-08-08 22:40:00|5155.4|5105.4|5155.1|5105.1|5155.4|5105.4|5154.6|5104.6|0
1628462700000|2021-08-08 22:45:00|5155.2|5105.2|5153.6|5103.6|5155.3|5105.3|5153|5103|0
1628463000000|2021-08-08 22:50:00|5153.3|5103.3|5153.2|5103.2|5153.8|5103.8|5152.7|5102.7|0
1628463300000|2021-08-08 22:55:00|5153.6|5103.6|5153|5103|5154.3|5104.3|5152|5102|0
1628463600000|2021-08-08 23:00:00|5153.2|5103.2|5149.6|5099.6|5153.2|5103.2|5148.3|5098.3|0
1628463900000|2021-08-08 23:05:00|5149.7|5099.7|5148|5098|5150.3|5100.3|5146.4|5096.4|0
1628464200000|2021-08-08 23:10:00|5148.1|5098.1|5148.2|5098.2|5148.5|5098.5|5147.4|5097.4|0
1628464500000|2021-08-08 23:15:00|5148.3|5098.3|5146.4|5096.4|5148.3|5098.3|5146|5096|0
1628464800000|2021-08-08 23:20:00|5146.5|5096.5|5148.3|5098.3|5148.5|5098.5|5146.4|5096.4|0
1628465100000|2021-08-08 23:25:00|5148.4|5098.4|5148.3|5098.3|5148.5|5098.5|5146.7|5096.7|0
1628465400000|2021-08-08 23:30:00|5148|5098|5146.7|5096.7|5148.5|5098.5|5146.7|5096.7|0
1628465700000|2021-08-08 23:35:00|5146.6|5096.6|5143.6|5093.6|5146.7|5096.7|5143.1|5093.1|0
1628466000000|2021-08-08 23:40:00|5143.4|5093.4|5143.9|5093.9|5144.4|5094.4|5142.3|5092.3|0
1628466300000|2021-08-08 23:45:00|5144.1|5094.1|5145.5|5095.5|5145.7|5095.7|5143.6|5093.6|0
1628466600000|2021-08-08 23:50:00|5145.4|5095.4|5145|5095|5145.7|5095.7|5144.5|5094.5|0
1628466900000|2021-08-08 23:55:00|5145.1|5095.1|5145.7|5095.7|5146.1|5096.1|5145|5095|0
1628467200000|2021-08-09 00:00:00|5145.6|5095.6|5144.2|5094.2|5145.7|5095.7|5142.9|5092.9|0
1628467500000|2021-08-09 00:05:00|5144.1|5094.1|5144.7|5094.7|5144.7|5094.7|5143.4|5093.4|0
1628467800000|2021-08-09 00:10:00|5144.6|5094.6|5144.7|5094.7|5145|5095|5144|5094|0
1628468100000|2021-08-09 00:15:00|5144.9|5094.9|5142.6|5092.6|5146.3|5096.3|5140.5|5090.5|0
1628468400000|2021-08-09 00:20:00|5142.4|5092.4|5142.9|5092.9|5144.1|5094.1|5142.3|5092.3|0
1628468700000|2021-08-09 00:25:00|5142.7|5092.7|5142.9|5092.9|5143.5|5093.5|5142.3|5092.3|0
1628469000000|2021-08-09 00:30:00|5142.6|5092.6|5143.5|5093.5|5143.5|5093.5|5142|5092|0
1628469300000|2021-08-09 00:35:00|5143.7|5093.7|5145.3|5095.3|5145.9|5095.9|5143.7|5093.7|0
1628469600000|2021-08-09 00:40:00|5145.4|5095.4|5145.6|5095.6|5145.9|5095.9|5144.7|5094.7|0
1628469900000|2021-08-09 00:45:00|5145.7|5095.7|5143.5|5093.5|5145.9|5095.9|5143.5|5093.5|0
1628470200000|2021-08-09 00:50:00|5143.7|5093.7|5144.7|5094.7|5144.7|5094.7|5143.5|5093.5|0
1628470500000|2021-08-09 00:55:00|5144.6|5094.6|5145.3|5095.3|5145.6|5095.6|5144.4|5094.4|0
1628470800000|2021-08-09 01:00:00|5145.4|5095.4|5146.5|5096.5|5147.1|5097.1|5145.3|5095.3|0
1628471100000|2021-08-09 01:05:00|5146.3|5096.3|5145.9|5095.9|5146.3|5096.3|5145.9|5095.9|0
1628471400000|2021-08-09 01:10:00|5146.2|5096.2|5146.5|5096.5|5146.5|5096.5|5146.2|5096.2|0
1628471700000|2021-08-09 01:15:00|5146.3|5096.3|5144.7|5094.7|5146.3|5096.3|5144.1|5094.1|0
1628472000000|2021-08-09 01:20:00|5144.8|5094.8|5143.5|5093.5|5145.3|5095.3|5143.5|5093.5|0
1628472300000|2021-08-09 01:25:00|5143.8|5093.8|5144.1|5094.1|5144.4|5094.4|5143.8|5093.8|0
1628472600000|2021-08-09 01:30:00|5143.9|5093.9|5145|5095|5145|5095|5143.5|5093.5|0
1628472900000|2021-08-09 01:35:00|5145.3|5095.3|5145|5095|5145.4|5095.4|5144.1|5094.1|0
1628473200000|2021-08-09 01:40:00|5145.3|5095.3|5146.6|5096.6|5147.2|5097.2|5145.3|5095.3|0
1628473500000|2021-08-09 01:45:00|5146.7|5096.7|5147.8|5097.8|5147.8|5097.8|5146|5096|0
1628473800000|2021-08-09 01:50:00|5147.9|5097.9|5147.2|5097.2|5148.4|5098.4|5147.1|5097.1|0
1628474100000|2021-08-09 01:55:00|5147.1|5097.1|5145.6|5095.6|5147.2|5097.2|5145.4|5095.4|0
1628474400000|2021-08-09 02:00:00|5145.7|5095.7|5147.8|5097.8|5147.8|5097.8|5145|5095|0
1628474700000|2021-08-09 02:05:00|5148|5098|5148.6|5098.6|5149|5099|5148|5098|0
1628475000000|2021-08-09 02:10:00|5148.7|5098.7|5148.7|5098.7|5149|5099|5148.4|5098.4|0
1628475300000|2021-08-09 02:15:00|5148.6|5098.6|5149.6|5099.6|5149.6|5099.6|5148.4|5098.4|0
1628475600000|2021-08-09 02:20:00|5149.4|5099.4|5149|5099|5149.4|5099.4|5149|5099|0
1628475900000|2021-08-09 02:25:00|5148.4|5098.4|5149|5099|5149.6|5099.6|5148.4|5098.4|0
1628476200000|2021-08-09 02:30:00|5149.1|5099.1|5149.3|5099.3|5149.6|5099.6|5149|5099|0
1628476500000|2021-08-09 02:35:00|5149.2|5099.2|5149|5099|5149.6|5099.6|5149|5099|0
1628476800000|2021-08-09 02:40:00|5149.2|5099.2|5149.6|5099.6|5149.6|5099.6|5149|5099|0
1628477400000|2021-08-09 02:50:00|5149.7|5099.7|5149.9|5099.9|5150.2|5100.2|5149.6|5099.6|0
1628477700000|2021-08-09 02:55:00|5150|5100|5151.1|5101.1|5151.4|5101.4|5149.9|5099.9|0
1628478000000|2021-08-09 03:00:00|5150.9|5100.9|5152|5102|5152|5102|5150.8|5100.8|0
1628478300000|2021-08-09 03:05:00|5151.9|5101.9|5152|5102|5152.6|5102.6|5151.4|5101.4|0
1628478600000|2021-08-09 03:10:00|5151.9|5101.9|5152.6|5102.6|5152.6|5102.6|5151.7|5101.7|0
1628478900000|2021-08-09 03:15:00|5152.5|5102.5|5150.8|5100.8|5152.6|5102.6|5150.2|5100.2|0
1628479200000|2021-08-09 03:20:00|5150.9|5100.9|5150.5|5100.5|5151.1|5101.1|5150.2|5100.2|0
1628479500000|2021-08-09 03:25:00|5150.4|5100.4|5151.4|5101.4|5151.7|5101.7|5150.2|5100.2|0
1628479800000|2021-08-09 03:30:00|5151.1|5101.1|5150.9|5100.9|5151.4|5101.4|5150.8|5100.8|0
1628480100000|2021-08-09 03:35:00|5150.8|5100.8|5150.2|5100.2|5150.8|5100.8|5149.6|5099.6|0
1628480400000|2021-08-09 03:40:00|5150.1|5100.1|5150.2|5100.2|5150.8|5100.8|5149|5099|0
1628480700000|2021-08-09 03:45:00|5150.1|5100.1|5149.9|5099.9|5150.2|5100.2|5149.3|5099.3|0
1628481000000|2021-08-09 03:50:00|5149.8|5099.8|5150.2|5100.2|5150.8|5100.8|5149.6|5099.6|0
1628481300000|2021-08-09 03:55:00|5149.9|5099.9|5150.8|5100.8|5150.8|5100.8|5149.6|5099.6|0
1628481600000|2021-08-09 04:00:00|5151|5101|5151.4|5101.4|5151.4|5101.4|5151|5101|0
1628481900000|2021-08-09 04:05:00|5151.1|5101.1|5150.2|5100.2|5151.1|5101.1|5150.1|5100.1|0
1628482200000|2021-08-09 04:10:00|5150.4|5100.4|5150.8|5100.8|5150.8|5100.8|5150.4|5100.4|0
1628482500000|2021-08-09 04:15:00|5151.4|5101.4|5151.9|5101.9|5152|5102|5151|5101|0
1628482800000|2021-08-09 04:20:00|5152|5102|5152|5102|5152|5102|5151.6|5101.6|0
1628483100000|2021-08-09 04:25:00|5151.9|5101.9|5151.4|5101.4|5151.9|5101.9|5151.3|5101.3|0
1628483400000|2021-08-09 04:30:00|5151.6|5101.6|5152|5102|5152|5102|5151.4|5101.4|0
1628483700000|2021-08-09 04:35:00|5151.7|5101.7|5151.4|5101.4|5152|5102|5151.4|5101.4|0
1628484000000|2021-08-09 04:40:00|5151.6|5101.6|5152|5102|5152|5102|5151.6|5101.6|0
1628484300000|2021-08-09 04:45:00|5151.9|5101.9|5151.9|5101.9|5152|5102|5151.6|5101.6|0
1628484600000|2021-08-09 04:50:00|5151.8|5101.8|5153.1|5103.1|5153.1|5103.1|5151.6|5101.6|0
1628484900000|2021-08-09 04:55:00|5152.9|5102.9|5152.5|5102.5|5152.9|5102.9|5152.5|5102.5|0
1628485200000|2021-08-09 05:00:00|5152.2|5102.2|5152|5102|5152.2|5102.2|5151.3|5101.3|0
1628485500000|2021-08-09 05:05:00|5151.9|5101.9|5150.1|5100.1|5152|5102|5150.1|5100.1|0
1628485800000|2021-08-09 05:10:00|5150.2|5100.2|5150.1|5100.1|5151.3|5101.3|5150.1|5100.1|0
1628486100000|2021-08-09 05:15:00|5150|5100|5150.7|5100.7|5150.7|5100.7|5149.5|5099.5|0
1628486400000|2021-08-09 05:20:00|5150.6|5100.6|5150.7|5100.7|5151.3|5101.3|5150.4|5100.4|0
1628486700000|2021-08-09 05:25:00|5151|5101|5151.3|5101.3|5151.3|5101.3|5151|5101|0
1628487000000|2021-08-09 05:30:00|5151.1|5101.1|5151|5101|5151.3|5101.3|5150.7|5100.7|0
1628487300000|2021-08-09 05:35:00|5151.1|5101.1|5151.4|5101.4|5151.9|5101.9|5150.8|5100.8|0
1628487600000|2021-08-09 05:40:00|5151.6|5101.6|5150.8|5100.8|5151.6|5101.6|5150.8|5100.8|0
1628487900000|2021-08-09 05:45:00|5150.5|5100.5|5151.4|5101.4|5151.4|5101.4|5150.2|5100.2|0
1628488200000|2021-08-09 05:50:00|5151.2|5101.2|5151.4|5101.4|5151.6|5101.6|5150.2|5100.2|0
1628488500000|2021-08-09 05:55:00|5151.3|5101.3|5148.4|5098.4|5151.3|5101.3|5148.4|5098.4|0
1628488800000|2021-08-09 06:00:00|5147.2|5097.2|5144.3|5094.3|5147.2|5097.2|5142.5|5092.5|0
1628489100000|2021-08-09 06:05:00|5144.2|5094.2|5146|5096|5146.6|5096.6|5144.1|5094.1|0
1628489400000|2021-08-09 06:10:00|5145.9|5095.9|5144.1|5094.1|5145.9|5095.9|5143|5093|0
1628489700000|2021-08-09 06:15:00|5143.6|5093.6|5145.9|5095.9|5146.5|5096.5|5142.6|5092.6|0
1628490000000|2021-08-09 06:20:00|5145.8|5095.8|5147.1|5097.1|5149.5|5099.5|5144.8|5094.8|0
1628490300000|2021-08-09 06:25:00|5147|5097|5147.7|5097.7|5148.3|5098.3|5146.5|5096.5|0
1628490600000|2021-08-09 06:30:00|5147.8|5097.8|5148.8|5098.8|5148.8|5098.8|5145.9|5095.9|0
1628490900000|2021-08-09 06:35:00|5148.9|5098.9|5149.4|5099.4|5149.4|5099.4|5146.5|5096.5|0
1628491200000|2021-08-09 06:40:00|5149.2|5099.2|5148.2|5098.2|5149.2|5099.2|5147.6|5097.6|0
1628491500000|2021-08-09 06:45:00|5148.3|5098.3|5149.4|5099.4|5149.4|5099.4|5145.3|5095.3|0
1628491800000|2021-08-09 06:50:00|5149.7|5099.7|5154.1|5104.1|5154.4|5104.4|5149.4|5099.4|0
1628492100000|2021-08-09 06:55:00|5154.2|5104.2|5153.5|5103.5|5155.3|5105.3|5151.1|5101.1|0
1628492400000|2021-08-09 07:00:00|5154.2|5104.2|5163.6|5113.6|5165.4|5115.4|5153.5|5103.5|0
1628492700000|2021-08-09 07:05:00|5163.8|5113.8|5150.1|5130.1|5165.4|5130.8|5142.4|5113|0
1628493000000|2021-08-09 07:10:00|5149.9|5129.9|5148.4|5128.4|5151.7|5131.7|5145|5125|0
1628493300000|2021-08-09 07:15:00|5148.7|5128.7|5154.2|5134.2|5156.2|5136.2|5148.7|5128.7|0
1628493600000|2021-08-09 07:20:00|5154.3|5134.3|5153|5133|5155.3|5135.3|5150.2|5130.2|0
1628493900000|2021-08-09 07:25:00|5153.3|5133.3|5152.7|5132.7|5153.6|5133.6|5150.8|5130.8|0
1628494200000|2021-08-09 07:30:00|5153.2|5133.2|5151.8|5131.8|5153.4|5133.4|5150.8|5130.8|0
1628494500000|2021-08-09 07:35:00|5152.1|5132.1|5148.9|5128.9|5154.3|5134.3|5148.9|5128.9|0
1628494800000|2021-08-09 07:40:00|5149|5129|5144.3|5124.3|5149.5|5129.5|5144.1|5124.1|0
1628495100000|2021-08-09 07:45:00|5144.4|5124.4|5143|5123|5145.4|5125.4|5142.7|5122.7|0
1628495400000|2021-08-09 07:50:00|5143.6|5123.6|5146.3|5126.3|5146.6|5126.6|5143.5|5123.5|0
1628495700000|2021-08-09 07:55:00|5146.7|5126.7|5154.3|5134.3|5154.3|5134.3|5146.7|5126.7|0
1628496000000|2021-08-09 08:00:00|5154.2|5134.2|5153|5133|5154.2|5134.2|5151.1|5131.1|0
1628496300000|2021-08-09 08:05:00|5153.1|5133.1|5151.7|5131.7|5153.1|5133.1|5148.6|5128.6|0
1628496600000|2021-08-09 08:10:00|5152.1|5132.1|5154.9|5134.9|5155.4|5135.4|5151.5|5131.5|0
1628496900000|2021-08-09 08:15:00|5154.2|5134.2|5153.1|5133.1|5156.3|5136.3|5153.1|5133.1|0
1628497200000|2021-08-09 08:20:00|5153|5133|5153.1|5133.1|5153.8|5133.8|5152.4|5132.4|0
1628497500000|2021-08-09 08:25:00|5152.9|5132.9|5153.9|5133.9|5154.6|5134.6|5152.9|5132.9|0
1628497800000|2021-08-09 08:30:00|5154|5134|5154.5|5134.5|5156.8|5136.8|5153.1|5133.1|0
1628498100000|2021-08-09 08:35:00|5154.8|5134.8|5154.1|5134.1|5157.9|5137.9|5153.3|5133.3|0
1628498400000|2021-08-09 08:40:00|5153.9|5133.9|5150.4|5130.4|5154.3|5134.3|5150.1|5130.1|0
1628498700000|2021-08-09 08:45:00|5150.6|5130.6|5148.7|5128.7|5151.9|5131.9|5148.6|5128.6|0
1628499000000|2021-08-09 08:50:00|5148.8|5128.8|5147.8|5127.8|5148.8|5128.8|5145.2|5125.2|0
1628499300000|2021-08-09 08:55:00|5147.7|5127.7|5150.4|5130.4|5151.3|5131.3|5146.8|5126.8|0
1628499600000|2021-08-09 09:00:00|5150.2|5130.2|5150.4|5130.4|5151.1|5131.1|5149.5|5129.5|0
1628499900000|2021-08-09 09:05:00|5150.6|5130.6|5151.3|5131.3|5151.4|5131.4|5149.6|5129.6|0
1628500200000|2021-08-09 09:10:00|5151.8|5131.8|5149.7|5129.7|5152.2|5132.2|5149.7|5129.7|0
1628500500000|2021-08-09 09:15:00|5149.8|5129.8|5150|5130|5151.1|5131.1|5149.5|5129.5|0
1628500800000|2021-08-09 09:20:00|5149.9|5129.9|5150.7|5130.7|5151.8|5131.8|5149.7|5129.7|0
1628501100000|2021-08-09 09:25:00|5150.6|5130.6|5154.2|5134.2|5154.3|5134.3|5150.3|5130.3|0
1628501400000|2021-08-09 09:30:00|5154.3|5134.3|5154.2|5134.2|5154.5|5134.5|5154|5134|0
1628501700000|2021-08-09 09:35:00|5154.3|5134.3|5152.9|5132.9|5154.5|5134.5|5151.7|5131.7|0
1628502000000|2021-08-09 09:40:00|5152.8|5132.8|5150|5130|5152.8|5132.8|5150|5130|0
1628502300000|2021-08-09 09:45:00|5150.1|5130.1|5150.3|5130.3|5150.8|5130.8|5148.9|5128.9|0
1628502600000|2021-08-09 09:50:00|5150.5|5130.5|5151.8|5131.8|5151.9|5131.9|5150.4|5130.4|0
1628502900000|2021-08-09 09:55:00|5151.2|5131.2|5151.1|5131.1|5152|5132|5150.7|5130.7|0
1628503200000|2021-08-09 10:00:00|5151.2|5131.2|5152.6|5132.6|5153.4|5133.4|5150.9|5130.9|0
1628503500000|2021-08-09 10:05:00|5152.9|5132.9|5151.7|5131.7|5153.6|5133.6|5151.1|5131.1|0
1628503800000|2021-08-09 10:10:00|5151.8|5131.8|5152.7|5132.7|5153.9|5133.9|5151.7|5131.7|0
1628504100000|2021-08-09 10:15:00|5152.4|5132.4|5150.6|5130.6|5152.5|5132.5|5150|5130|0
1628504400000|2021-08-09 10:20:00|5150.5|5130.5|5146.6|5126.6|5150.6|5130.6|5146|5126|0
1628504700000|2021-08-09 10:25:00|5146.8|5126.8|5148|5128|5151.1|5131.1|5146.8|5126.8|0
1628505000000|2021-08-09 10:30:00|5147.8|5127.8|5147.5|5127.5|5148|5128|5146.3|5126.3|0
1628505300000|2021-08-09 10:35:00|5147.6|5127.6|5146.9|5126.9|5147.8|5127.8|5145.1|5125.1|0
1628505600000|2021-08-09 10:40:00|5147.4|5127.4|5147.7|5127.7|5148.1|5128.1|5147.4|5127.4|0
1628505900000|2021-08-09 10:45:00|5147.9|5127.9|5148.7|5128.7|5150.2|5130.2|5147.9|5127.9|0
1628506200000|2021-08-09 10:50:00|5148.8|5128.8|5149.1|5129.1|5150.1|5130.1|5148.5|5128.5|0
1628506500000|2021-08-09 10:55:00|5148.9|5128.9|5148|5128|5150|5130|5148|5128|0
1628506800000|2021-08-09 11:00:00|5147.8|5127.8|5143.9|5123.9|5148.1|5128.1|5143.9|5123.9|0
1628507100000|2021-08-09 11:05:00|5143.8|5123.8|5144.8|5124.8|5145|5125|5143.7|5123.7|0
1628507400000|2021-08-09 11:10:00|5144.7|5124.7|5147.4|5127.4|5148.1|5128.1|5144.7|5124.7|0
1628507700000|2021-08-09 11:15:00|5147.3|5127.3|5148.5|5128.5|5149.2|5129.2|5147.2|5127.2|0
1628508000000|2021-08-09 11:20:00|5148.6|5128.6|5148.5|5128.5|5150.2|5130.2|5148|5128|0
1628508300000|2021-08-09 11:25:00|5148.6|5128.6|5148.1|5128.1|5149.2|5129.2|5148.1|5128.1|0
1628508600000|2021-08-09 11:30:00|5148.2|5128.2|5147.7|5127.7|5148.8|5128.8|5146.9|5126.9|0
1628508900000|2021-08-09 11:35:00|5148.3|5128.3|5151.7|5131.7|5151.9|5131.9|5148.3|5128.3|0
1628509200000|2021-08-09 11:40:00|5151.8|5131.8|5155.1|5135.1|5155.4|5135.4|5151.7|5131.7|0
1628509500000|2021-08-09 11:45:00|5154.9|5134.9|5154.2|5134.2|5155|5135|5153.8|5133.8|0
1628509800000|2021-08-09 11:50:00|5153.9|5133.9|5152.5|5132.5|5153.9|5133.9|5151.8|5131.8|0
1628510100000|2021-08-09 11:55:00|5152.4|5132.4|5154.1|5134.1|5154.8|5134.8|5152.4|5132.4|0
1628510400000|2021-08-09 12:00:00|5153.7|5133.7|5152.4|5132.4|5154.3|5134.3|5152.2|5132.2|0
1628510700000|2021-08-09 12:05:00|5152.5|5132.5|5153.1|5133.1|5153.4|5133.4|5151.5|5131.5|0
1628511000000|2021-08-09 12:10:00|5153.3|5133.3|5152.9|5132.9|5153.4|5133.4|5151.8|5131.8|0
1628511300000|2021-08-09 12:15:00|5152.5|5132.5|5150.3|5130.3|5152.5|5132.5|5150.1|5130.1|0
1628511600000|2021-08-09 12:20:00|5150.1|5130.1|5149.3|5129.3|5150.9|5130.9|5149.3|5129.3|0
1628511900000|2021-08-09 12:25:00|5149.7|5129.7|5149.7|5129.7|5150|5130|5149.5|5129.5|0
1628512200000|2021-08-09 12:30:00|5149.8|5129.8|5149.7|5129.7|5150.8|5130.8|5149.5|5129.5|0
1628512500000|2021-08-09 12:35:00|5149.8|5129.8|5148.3|5128.3|5150.2|5130.2|5147.4|5127.4|0
1628512800000|2021-08-09 12:40:00|5148.4|5128.4|5148.7|5128.7|5149.1|5129.1|5148.2|5128.2|0
1628513100000|2021-08-09 12:45:00|5148.6|5128.6|5153.6|5133.6|5153.6|5133.6|5148.6|5128.6|0
1628513400000|2021-08-09 12:50:00|5153.4|5133.4|5152.9|5132.9|5153.8|5133.8|5152.9|5132.9|0
1628513700000|2021-08-09 12:55:00|5153.1|5133.1|5153.1|5133.1|5153.3|5133.3|5152.5|5132.5|0
1628514000000|2021-08-09 13:00:00|5153|5133|5155.1|5135.1|5155.7|5135.7|5153|5133|0
1628514300000|2021-08-09 13:05:00|5155.2|5135.2|5157.1|5137.1|5157.7|5137.7|5154.9|5134.9|0
1628514600000|2021-08-09 13:10:00|5156.9|5136.9|5154.9|5134.9|5156.9|5136.9|5154.2|5134.2|0
1628514900000|2021-08-09 13:15:00|5154.6|5134.6|5156.1|5136.1|5156.9|5136.9|5154|5134|0
1628515200000|2021-08-09 13:20:00|5156.4|5136.4|5157.5|5137.5|5158.3|5138.3|5156.3|5136.3|0
1628515500000|2021-08-09 13:25:00|5157.6|5137.6|5160.5|5140.5|5160.7|5140.7|5157.6|5137.6|0
1628515800000|2021-08-09 13:30:00|5160.8|5140.8|5152.5|5132.5|5160.8|5140.8|5152.5|5132.5|0
1628516100000|2021-08-09 13:35:00|5152.7|5132.7|5156.7|5136.7|5158.2|5138.2|5152.3|5132.3|0
1628516400000|2021-08-09 13:40:00|5156.8|5136.8|5159.7|5139.7|5159.7|5139.7|5156.2|5136.2|0
1628516700000|2021-08-09 13:45:00|5159.8|5139.8|5158.1|5138.1|5161.1|5141.1|5157.2|5137.2|0
1628517000000|2021-08-09 13:50:00|5158.2|5138.2|5160|5140|5162.5|5142.5|5158.1|5138.1|0
1628517300000|2021-08-09 13:55:00|5160.2|5140.2|5162.2|5142.2|5163.2|5143.2|5159.9|5139.9|0
1628517600000|2021-08-09 14:00:00|5162.1|5142.1|5160.8|5140.8|5164.7|5144.7|5160.7|5140.7|0
1628517900000|2021-08-09 14:05:00|5160.9|5140.9|5165.2|5145.2|5165.2|5145.2|5160.6|5140.6|0
1628518200000|2021-08-09 14:10:00|5164.9|5144.9|5161.1|5141.1|5165|5145|5161|5141|0
1628518500000|2021-08-09 14:15:00|5161.2|5141.2|5161.2|5141.2|5161.3|5141.3|5159.4|5139.4|0
1628518800000|2021-08-09 14:20:00|5160.9|5140.9|5160.1|5140.1|5161.1|5141.1|5159.1|5139.1|0
1628519100000|2021-08-09 14:25:00|5160|5140|5155.9|5135.9|5160|5140|5155.6|5135.6|0
1628519400000|2021-08-09 14:30:00|5155.8|5135.8|5159.9|5139.9|5161.3|5141.3|5155.1|5135.1|0
1628519700000|2021-08-09 14:35:00|5159.8|5139.8|5160.4|5140.4|5160.6|5140.6|5158.2|5138.2|0
1628520000000|2021-08-09 14:40:00|5160.1|5140.1|5159.3|5139.3|5160.7|5140.7|5158.9|5138.9|0
1628520300000|2021-08-09 14:45:00|5159.2|5139.2|5162.1|5142.1|5162.5|5142.5|5158.9|5138.9|0
1628520600000|2021-08-09 14:50:00|5162.2|5142.2|5158.9|5138.9|5162.2|5142.2|5158.9|5138.9|0
1628520900000|2021-08-09 14:55:00|5159.1|5139.1|5160.6|5140.6|5160.7|5140.7|5159|5139|0
1628521200000|2021-08-09 15:00:00|5160.5|5140.5|5157.4|5137.4|5160.6|5140.6|5157.3|5137.3|0
1628521500000|2021-08-09 15:05:00|5157.1|5137.1|5157.3|5137.3|5158.6|5138.6|5156.9|5136.9|0
1628521800000|2021-08-09 15:10:00|5157.5|5137.5|5161.1|5141.1|5161.1|5141.1|5157.5|5137.5|0
1628522100000|2021-08-09 15:15:00|5161|5141|5160.6|5140.6|5161.6|5141.6|5160.4|5140.4|0
1628522400000|2021-08-09 15:20:00|5160.4|5140.4|5162.8|5142.8|5163.1|5143.1|5160|5140|0
1628522700000|2021-08-09 15:25:00|5163.7|5143.7|5161.1|5141.1|5163.7|5143.7|5161.1|5141.1|0
1628523000000|2021-08-09 15:30:00|5177.7|5127.7|5173.5|5123.5|5178.9|5128.9|5173.1|5123.1|0
1628523300000|2021-08-09 15:35:00|5173.1|5123.1|5174.3|5124.3|5174.9|5124.9|5171.9|5121.9|0
1628523600000|2021-08-09 15:40:00|5174.2|5124.2|5173.1|5123.1|5174.3|5124.3|5173.1|5123.1|0
1628523900000|2021-08-09 15:45:00|5172.9|5122.9|5174.3|5124.3|5174.4|5124.4|5172.5|5122.5|0
1628524200000|2021-08-09 15:50:00|5174.6|5124.6|5176.1|5126.1|5176.2|5126.2|5174.3|5124.3|0
1628524500000|2021-08-09 15:55:00|5176.2|5126.2|5175|5125|5176.2|5126.2|5175|5125|0
1628524800000|2021-08-09 16:00:00|5175.3|5125.3|5173.8|5123.8|5175.6|5125.6|5173.8|5123.8|0
1628525100000|2021-08-09 16:05:00|5173.5|5123.5|5173.8|5123.8|5175|5125|5173.2|5123.2|0
1628525400000|2021-08-09 16:10:00|5174|5124|5175|5125|5175.6|5125.6|5174|5124|0
1628525700000|2021-08-09 16:15:00|5174.9|5124.9|5174.9|5124.9|5175|5125|5174.3|5124.3|0
1628526000000|2021-08-09 16:20:00|5175|5125|5173.7|5123.7|5175.5|5125.5|5173.7|5123.7|0
1628526300000|2021-08-09 16:25:00|5174.3|5124.3|5174.3|5124.3|5174.9|5124.9|5174.3|5124.3|0
1628526600000|2021-08-09 16:30:00|5174.5|5124.5|5174.9|5124.9|5175.5|5125.5|5174.3|5124.3|0
1628526900000|2021-08-09 16:35:00|5174.3|5124.3|5175.5|5125.5|5175.5|5125.5|5174.3|5124.3|0
1628527200000|2021-08-09 16:40:00|5175.7|5125.7|5175.5|5125.5|5176.1|5126.1|5174.9|5124.9|0
1628527500000|2021-08-09 16:45:00|5175.6|5125.6|5175.5|5125.5|5176.1|5126.1|5175.5|5125.5|0
1628527800000|2021-08-09 16:50:00|5176.1|5126.1|5175.5|5125.5|5176.1|5126.1|5175.5|5125.5|0
1628528100000|2021-08-09 16:55:00|5175.7|5125.7|5176.7|5126.7|5176.7|5126.7|5175.7|5125.7|0
1628528400000|2021-08-09 17:00:00|5176.9|5126.9|5177.3|5127.3|5177.3|5127.3|5176.7|5126.7|0
1628528700000|2021-08-09 17:05:00|5177.2|5127.2|5177.9|5127.9|5177.9|5127.9|5177.2|5127.2|0
1628529000000|2021-08-09 17:10:00|5177.3|5127.3|5177.3|5127.3|5177.3|5127.3|5177.3|5127.3|0
1628529300000|2021-08-09 17:15:00|5177.5|5127.5|5177.2|5127.2|5177.9|5127.9|5177.2|5127.2|0
1628529600000|2021-08-09 17:20:00|5177.3|5127.3|5177.9|5127.9|5178.5|5128.5|5177.3|5127.3|0
1628529900000|2021-08-09 17:25:00|5177.8|5127.8|5177.2|5127.2|5177.9|5127.9|5177.2|5127.2|0
1628530200000|2021-08-09 17:30:00|5177|5127|5176|5126|5177|5127|5176|5126|0
1628530500000|2021-08-09 17:35:00|5176.1|5126.1|5176.7|5126.7|5176.7|5126.7|5176.1|5126.1|0
1628530800000|2021-08-09 17:40:00|5176.9|5126.9|5177.3|5127.3|5177.3|5127.3|5176.9|5126.9|0
1628531100000|2021-08-09 17:45:00|5177.2|5127.2|5177.3|5127.3|5177.3|5127.3|5176.7|5126.7|0
1628531400000|2021-08-09 17:50:00|5177.5|5127.5|5177.9|5127.9|5177.9|5127.9|5177.2|5127.2|0
1628531700000|2021-08-09 17:55:00|5178.5|5128.5|5178.5|5128.5|5179.1|5129.1|5178.4|5128.4|0
1628532000000|2021-08-09 18:00:00|5178.2|5128.2|5178.5|5128.5|5178.5|5128.5|5177.9|5127.9|0
1628532300000|2021-08-09 18:05:00|5178.3|5128.3|5177.9|5127.9|5178.3|5128.3|5177.9|5127.9|0
1628532600000|2021-08-09 18:10:00|5178|5128|5178|5128|5178.6|5128.6|5177.9|5127.9|0
1628532900000|2021-08-09 18:15:00|5177.9|5127.9|5178|5128|5178|5128|5177.9|5127.9|0
1628533200000|2021-08-09 18:20:00|5178.1|5128.1|5179.2|5129.2|5179.2|5129.2|5178|5128|0
1628533500000|2021-08-09 18:25:00|5179.4|5129.4|5181|5131|5181|5131|5179.4|5129.4|0
1628533800000|2021-08-09 18:30:00|5180.8|5130.8|5181.7|5131.7|5181.7|5131.7|5180.4|5130.4|0
1628534100000|2021-08-09 18:35:00|5181.4|5131.4|5181.1|5131.1|5181.7|5131.7|5181|5131|0
1628534400000|2021-08-09 18:40:00|5181|5131|5179.8|5129.8|5181|5131|5179.8|5129.8|0
1628534700000|2021-08-09 18:45:00|5180|5130|5180.4|5130.4|5180.4|5130.4|5179.8|5129.8|0
1628535000000|2021-08-09 18:50:00|5180.1|5130.1|5179.8|5129.8|5180.4|5130.4|5179.2|5129.2|0
1628535300000|2021-08-09 18:55:00|5179.2|5129.2|5179.2|5129.2|5179.8|5129.8|5179.2|5129.2|0
1628535600000|2021-08-09 19:00:00|5179|5129|5178|5128|5179|5129|5178|5128|0
1628535900000|2021-08-09 19:05:00|5177.8|5127.8|5178|5128|5178|5128|5176.8|5126.8|0
1628536200000|2021-08-09 19:10:00|5177.4|5127.4|5177.4|5127.4|5177.4|5127.4|5176.2|5126.2|0
1628536500000|2021-08-09 19:15:00|5177.5|5127.5|5177.1|5127.1|5178|5128|5176.8|5126.8|0
1628536800000|2021-08-09 19:20:00|5176.8|5126.8|5175.6|5125.6|5177.4|5127.4|5175.5|5125.5|0
1628537100000|2021-08-09 19:25:00|5175.5|5125.5|5176.2|5126.2|5176.8|5126.8|5175.5|5125.5|0
1628537400000|2021-08-09 19:30:00|5176.4|5126.4|5178|5128|5178.6|5128.6|5176.2|5126.2|0
1628537700000|2021-08-09 19:35:00|5177.9|5127.9|5179.3|5129.3|5179.3|5129.3|5177.4|5127.4|0
1628538000000|2021-08-09 19:40:00|5179|5129|5176.8|5126.8|5179|5129|5176.4|5126.4|0
1628538300000|2021-08-09 19:45:00|5176.7|5126.7|5174.9|5124.9|5176.8|5126.8|5174.9|5124.9|0
1628538600000|2021-08-09 19:50:00|5175.1|5125.1|5174.8|5124.8|5176.9|5126.9|5174.8|5124.8|0
1628538900000|2021-08-09 19:55:00|5174.9|5124.9|5179.6|5129.6|5180.2|5130.2|5174.8|5124.8|0
1628539200000|2021-08-09 20:00:00|5178.8|5128.8|5181.4|5131.4|5181.4|5131.4|5178.8|5128.8|0
1628539500000|2021-08-09 20:05:00|5181.6|5131.6|5182|5132|5182.5|5132.5|5181.6|5131.6|0
1628539800000|2021-08-09 20:10:00|5181.9|5131.9|5179.9|5129.9|5181.9|5131.9|5179.6|5129.6|0
1628540100000|2021-08-09 20:15:00|5179.8|5129.8|5179.6|5129.6|5179.9|5129.9|5179.6|5129.6|0
1628540400000|2021-08-09 20:20:00|5179.9|5129.9|5180.1|5130.1|5180.4|5130.4|5179.9|5129.9|0
1628540700000|2021-08-09 20:25:00|5180.4|5130.4|5180.1|5130.1|5180.5|5130.5|5180.1|5130.1|0
1628541000000|2021-08-09 20:30:00|5180|5130|5179|5129|5180.1|5130.1|5178.5|5128.5|0
1628541300000|2021-08-09 20:35:00|5179.3|5129.3|5179.9|5129.9|5179.9|5129.9|5179.3|5129.3|0
1628541600000|2021-08-09 20:40:00|5180|5130|5179.6|5129.6|5180.4|5130.4|5179.6|5129.6|0
1628541900000|2021-08-09 20:45:00|5179.9|5129.9|5179.6|5129.6|5180|5130|5179.6|5129.6|0
1628542200000|2021-08-09 20:50:00|5179.9|5129.9|5179.9|5129.9|5180.4|5130.4|5179.9|5129.9|0
1628542500000|2021-08-09 20:55:00|5180.1|5130.1|5181|5131|5181.4|5131.4|5180.1|5130.1|0
1628542800000|2021-08-09 21:00:00|5180.8|5130.8|5181.9|5131.9|5181.9|5131.9|5180.6|5130.6|0
1628543100000|2021-08-09 21:05:00|5182|5132|5181.9|5131.9|5182.1|5132.1|5181.9|5131.9|0
1628543400000|2021-08-09 21:10:00|5181.8|5131.8|5181.7|5131.7|5181.8|5131.8|5181.7|5131.7|0
1628543700000|2021-08-09 21:15:00|5181.5|5131.5|5181.8|5131.8|5181.8|5131.8|5181.5|5131.5|0
1628544000000|2021-08-09 21:20:00|5181.7|5131.7|5181.7|5131.7|5181.7|5131.7|5181.5|5131.5|0
1628544300000|2021-08-09 21:25:00|5181.5|5131.5|5181.5|5131.5|5181.7|5131.7|5181.5|5131.5|0
1628545200000|2021-08-09 21:40:00|5181.4|5131.4|5181.4|5131.4|5181.4|5131.4|5181.4|5131.4|0
1628545500000|2021-08-09 21:45:00|5181.5|5131.5|5181.4|5131.4|5181.5|5131.5|5181.4|5131.4|0
1628545800000|2021-08-09 21:50:00|5181.5|5131.5|5181.4|5131.4|5181.5|5131.5|5181.3|5131.3|0
1628546100000|2021-08-09 21:55:00|5181.3|5131.3|5181.2|5131.2|5181.4|5131.4|5181.2|5131.2|0
1628546400000|2021-08-09 22:00:00|5181.3|5131.3|5181.1|5131.1|5182|5132|5180.8|5130.8|0
1628546700000|2021-08-09 22:05:00|5181.4|5131.4|5181.4|5131.4|5181.4|5131.4|5181.1|5131.1|0
1628547000000|2021-08-09 22:10:00|5181.3|5131.3|5181.1|5131.1|5181.4|5131.4|5181.1|5131.1|0
1628547300000|2021-08-09 22:15:00|5180.9|5130.9|5180.6|5130.6|5180.9|5130.9|5180.4|5130.4|0
1628547600000|2021-08-09 22:20:00|5180.7|5130.7|5179.6|5129.6|5180.7|5130.7|5179.6|5129.6|0
1628547900000|2021-08-09 22:25:00|5179.9|5129.9|5178.8|5128.8|5179.9|5129.9|5178.3|5128.3|0
1628548200000|2021-08-09 22:30:00|5178.9|5128.9|5179.6|5129.6|5179.9|5129.9|5178.8|5128.8|0
1628548500000|2021-08-09 22:35:00|5179.7|5129.7|5178.3|5128.3|5179.7|5129.7|5178.3|5128.3|0
1628548800000|2021-08-09 22:40:00|5178.5|5128.5|5178.5|5128.5|5178.8|5128.8|5178.3|5128.3|0
1628549100000|2021-08-09 22:45:00|5178.1|5128.1|5179.3|5129.3|5179.3|5129.3|5178|5128|0
1628549400000|2021-08-09 22:50:00|5179.2|5129.2|5178.8|5128.8|5179.3|5129.3|5178.8|5128.8|0
1628549700000|2021-08-09 22:55:00|5179|5129|5178.8|5128.8|5179|5129|5178.8|5128.8|0
1628550000000|2021-08-09 23:00:00|5179|5129|5178.5|5128.5|5179|5129|5178.3|5128.3|0
1628550300000|2021-08-09 23:05:00|5178.6|5128.6|5178.8|5128.8|5178.8|5128.8|5178.5|5128.5|0
1628550600000|2021-08-09 23:10:00|5178.7|5128.7|5178.5|5128.5|5178.8|5128.8|5178.4|5128.4|0
1628550900000|2021-08-09 23:15:00|5178.6|5128.6|5178.5|5128.5|5178.8|5128.8|5178.5|5128.5|0
1628551200000|2021-08-09 23:20:00|5178.3|5128.3|5178.3|5128.3|5178.5|5128.5|5178|5128|0
1628551500000|2021-08-09 23:25:00|5178.1|5128.1|5178.3|5128.3|5178.3|5128.3|5177.8|5127.8|0
1628551800000|2021-08-09 23:30:00|5178.4|5128.4|5176.9|5126.9|5178.4|5128.4|5176.9|5126.9|0
1628552100000|2021-08-09 23:35:00|5176.7|5126.7|5177.2|5127.2|5177.2|5127.2|5176.2|5126.2|0
1628552400000|2021-08-09 23:40:00|5177|5127|5178|5128|5178|5128|5176.9|5126.9|0
1628552700000|2021-08-09 23:45:00|5177.9|5127.9|5178.5|5128.5|5179|5129|5176.9|5126.9|0
1628553000000|2021-08-09 23:50:00|5178.6|5128.6|5178.5|5128.5|5178.8|5128.8|5178.5|5128.5|0
1628553300000|2021-08-09 23:55:00|5178.8|5128.8|5178.5|5128.5|5179|5129|5178.5|5128.5|0
1628553600000|2021-08-10 00:00:00|5178.6|5128.6|5179|5129|5179.3|5129.3|5178.5|5128.5|0
1628553900000|2021-08-10 00:05:00|5179.3|5129.3|5178.5|5128.5|5179.3|5129.3|5178.5|5128.5|0
1628554200000|2021-08-10 00:10:00|5178.8|5128.8|5179|5129|5179.3|5129.3|5178.8|5128.8|0
1628554500000|2021-08-10 00:15:00|5179.3|5129.3|5180.8|5130.8|5181.4|5131.4|5177.9|5127.9|0
1628554800000|2021-08-10 00:20:00|5180.7|5130.7|5179.6|5129.6|5181.9|5131.9|5179|5129|0
1628555100000|2021-08-10 00:25:00|5179.8|5129.8|5178.9|5128.9|5180.7|5130.7|5178.9|5128.9|0
1628555400000|2021-08-10 00:30:00|5179|5129|5180.7|5130.7|5181.3|5131.3|5178.9|5128.9|0
1628555700000|2021-08-10 00:35:00|5180.9|5130.9|5181.3|5131.3|5181.3|5131.3|5180.1|5130.1|0
1628556000000|2021-08-10 00:40:00|5181.5|5131.5|5184.9|5134.9|5185.5|5135.5|5181.5|5131.5|0
1628556300000|2021-08-10 00:45:00|5185.1|5135.1|5186.1|5136.1|5186.1|5136.1|5184.3|5134.3|0
1628556600000|2021-08-10 00:50:00|5185.9|5135.9|5184.5|5134.5|5186.1|5136.1|5183.7|5133.7|0
1628556900000|2021-08-10 00:55:00|5184.6|5134.6|5185.5|5135.5|5185.5|5135.5|5184.6|5134.6|0
1628557200000|2021-08-10 01:00:00|5185.3|5135.3|5184.3|5134.3|5185.5|5135.5|5184.3|5134.3|0
1628557500000|2021-08-10 01:05:00|5184.4|5134.4|5184.3|5134.3|5184.9|5134.9|5184.3|5134.3|0
1628557800000|2021-08-10 01:10:00|5184.2|5134.2|5184.8|5134.8|5184.8|5134.8|5183.7|5133.7|0
1628558100000|2021-08-10 01:15:00|5184.7|5134.7|5184.3|5134.3|5185.5|5135.5|5184.2|5134.2|0
1628558400000|2021-08-10 01:20:00|5184.2|5134.2|5183.7|5133.7|5185.7|5135.7|5183.7|5133.7|0
1628558700000|2021-08-10 01:25:00|5183.9|5133.9|5182.5|5132.5|5184.3|5134.3|5182.1|5132.1|0
1628559000000|2021-08-10 01:30:00|5182.4|5132.4|5180.9|5130.9|5183.6|5133.6|5180.9|5130.9|0
1628559300000|2021-08-10 01:35:00|5180.8|5130.8|5182.4|5132.4|5182.5|5132.5|5180.7|5130.7|0
1628559600000|2021-08-10 01:40:00|5182.3|5132.3|5181.3|5131.3|5183|5133|5181.3|5131.3|0
1628559900000|2021-08-10 01:45:00|5181.2|5131.2|5177.6|5127.6|5181.2|5131.2|5177.6|5127.6|0
1628560200000|2021-08-10 01:50:00|5177.8|5127.8|5173.9|5123.9|5178.2|5128.2|5172.7|5122.7|0
1628560500000|2021-08-10 01:55:00|5173.7|5123.7|5170.4|5120.4|5173.9|5123.9|5169.2|5119.2|0
1628560800000|2021-08-10 02:00:00|5170.1|5120.1|5170.4|5120.4|5171|5121|5168.6|5118.6|0
1628561100000|2021-08-10 02:05:00|5170.3|5120.3|5170.4|5120.4|5171|5121|5169.2|5119.2|0
1628561400000|2021-08-10 02:10:00|5170|5120|5170.4|5120.4|5170.7|5120.7|5169.2|5119.2|0
1628561700000|2021-08-10 02:15:00|5170.2|5120.2|5170.4|5120.4|5171|5121|5169.8|5119.8|0
1628562000000|2021-08-10 02:20:00|5169.8|5119.8|5168.9|5118.9|5170.7|5120.7|5168.6|5118.6|0
1628562300000|2021-08-10 02:25:00|5169|5119|5170.4|5120.4|5171|5121|5169|5119|0
1628562600000|2021-08-10 02:30:00|5170.3|5120.3|5169.8|5119.8|5171.6|5121.6|5169.8|5119.8|0
1628562900000|2021-08-10 02:35:00|5169.6|5119.6|5170.4|5120.4|5170.4|5120.4|5168.6|5118.6|0
1628563200000|2021-08-10 02:40:00|5170.5|5120.5|5170.4|5120.4|5172.2|5122.2|5170.4|5120.4|0
1628563500000|2021-08-10 02:45:00|5170.7|5120.7|5171.6|5121.6|5171.6|5121.6|5170.4|5120.4|0
1628563800000|2021-08-10 02:50:00|5171.9|5121.9|5174.6|5124.6|5174.6|5124.6|5171.9|5121.9|0
1628564100000|2021-08-10 02:55:00|5174.4|5124.4|5174|5124|5174.8|5124.8|5173.9|5123.9|0
1628564400000|2021-08-10 03:00:00|5174.1|5124.1|5173.9|5123.9|5174.6|5124.6|5173.9|5123.9|0
1628564700000|2021-08-10 03:05:00|5174|5124|5173.3|5123.3|5174.2|5124.2|5173.3|5123.3|0
1628565000000|2021-08-10 03:10:00|5173.4|5123.4|5172.4|5122.4|5173.6|5123.6|5172.1|5122.1|0
1628565300000|2021-08-10 03:15:00|5172.5|5122.5|5172.2|5122.2|5172.8|5122.8|5171.8|5121.8|0
1628565600000|2021-08-10 03:20:00|5172.1|5122.1|5171.2|5121.2|5172.2|5122.2|5171|5121|0
1628565900000|2021-08-10 03:25:00|5171.3|5121.3|5172.2|5122.2|5172.2|5122.2|5171|5121|0
1628566200000|2021-08-10 03:30:00|5172.1|5122.1|5171.6|5121.6|5172.8|5122.8|5171.6|5121.6|0
1628566500000|2021-08-10 03:35:00|5171.5|5121.5|5171|5121|5171.6|5121.6|5170.6|5120.6|0
1628566800000|2021-08-10 03:40:00|5171.1|5121.1|5172.2|5122.2|5172.2|5122.2|5171.1|5121.1|0
1628567100000|2021-08-10 03:45:00|5171.8|5121.8|5171|5121|5172.2|5122.2|5171|5121|0
1628567400000|2021-08-10 03:50:00|5171.2|5121.2|5171.6|5121.6|5171.6|5121.6|5171|5121|0
1628567700000|2021-08-10 03:55:00|5171.8|5121.8|5171.6|5121.6|5172.2|5122.2|5171.6|5121.6|0
1628568000000|2021-08-10 04:00:00|5171.7|5121.7|5171.6|5121.6|5172.2|5122.2|5171.6|5121.6|0
1628568300000|2021-08-10 04:05:00|5171.4|5121.4|5172.2|5122.2|5172.2|5122.2|5171|5121|0
1628568900000|2021-08-10 04:15:00|5172|5122|5173|5123|5173|5123|5171.6|5121.6|0
1628569200000|2021-08-10 04:20:00|5173.1|5123.1|5172.8|5122.8|5173.4|5123.4|5172.2|5122.2|0
1628569500000|2021-08-10 04:25:00|5172.6|5122.6|5171.3|5121.3|5172.6|5122.6|5171.3|5121.3|0
1628569800000|2021-08-10 04:30:00|5171.2|5121.2|5171.3|5121.3|5171.6|5121.6|5171|5121|0
1628570100000|2021-08-10 04:35:00|5171.4|5121.4|5172.5|5122.5|5172.5|5122.5|5171.3|5121.3|0
1628570400000|2021-08-10 04:40:00|5172.6|5122.6|5173.4|5123.4|5173.4|5123.4|5172.5|5122.5|0
1628570700000|2021-08-10 04:45:00|5173.3|5123.3|5173.4|5123.4|5173.4|5123.4|5173.1|5123.1|0
1628571000000|2021-08-10 04:50:00|5173.3|5123.3|5174.3|5124.3|5174.6|5124.6|5172.8|5122.8|0
1628571300000|2021-08-10 04:55:00|5174.4|5124.4|5174.9|5124.9|5175.2|5125.2|5174.3|5124.3|0
1628571600000|2021-08-10 05:00:00|5174.7|5124.7|5174.6|5124.6|5175.8|5125.8|5174.2|5124.2|0
1628571900000|2021-08-10 05:05:00|5174.8|5124.8|5174.3|5124.3|5175.2|5125.2|5174|5124|0
1628572200000|2021-08-10 05:10:00|5174.2|5124.2|5174|5124|5174.6|5124.6|5173.4|5123.4|0
1628572500000|2021-08-10 05:15:00|5173.8|5123.8|5173.4|5123.4|5173.8|5123.8|5173.4|5123.4|0
1628572800000|2021-08-10 05:20:00|5174|5124|5174.6|5124.6|5174.6|5124.6|5173.7|5123.7|0
1628573100000|2021-08-10 05:25:00|5174.5|5124.5|5174.6|5124.6|5175.2|5125.2|5174|5124|0
1628573400000|2021-08-10 05:30:00|5174.7|5124.7|5176|5126|5176.4|5126.4|5174.6|5124.6|0
1628573700000|2021-08-10 05:35:00|5176.2|5126.2|5176.4|5126.4|5177|5127|5175.8|5125.8|0
1628574000000|2021-08-10 05:40:00|5176.7|5126.7|5177.6|5127.6|5178.2|5128.2|5176.4|5126.4|0
1628574300000|2021-08-10 05:45:00|5177.7|5127.7|5176.1|5126.1|5178.2|5128.2|5175.9|5125.9|0
1628574600000|2021-08-10 05:50:00|5176|5126|5175.8|5125.8|5176.1|5126.1|5175.2|5125.2|0
1628574900000|2021-08-10 05:55:00|5176.1|5126.1|5175.8|5125.8|5176.4|5126.4|5175.8|5125.8|0
1628575200000|2021-08-10 06:00:00|5175.6|5125.6|5174.1|5124.1|5175.8|5125.8|5171.9|5121.9|0
1628575500000|2021-08-10 06:05:00|5173.9|5123.9|5175.2|5125.2|5175.8|5125.8|5172.8|5122.8|0
1628575800000|2021-08-10 06:10:00|5175.3|5125.3|5175.8|5125.8|5176.4|5126.4|5174.6|5124.6|0
1628576100000|2021-08-10 06:15:00|5176|5126|5175.8|5125.8|5177|5127|5175.8|5125.8|0
1628576400000|2021-08-10 06:20:00|5175.2|5125.2|5175.2|5125.2|5176.4|5126.4|5175.2|5125.2|0
1628576700000|2021-08-10 06:25:00|5175.4|5125.4|5175.2|5125.2|5175.8|5125.8|5174.6|5124.6|0
1628577000000|2021-08-10 06:30:00|5175.4|5125.4|5177|5127|5177|5127|5175.4|5125.4|0
1628577300000|2021-08-10 06:35:00|5176.4|5126.4|5177|5127|5177.6|5127.6|5176.4|5126.4|0
1628577600000|2021-08-10 06:40:00|5176.8|5126.8|5178.2|5128.2|5178.2|5128.2|5176.4|5126.4|0
1628577900000|2021-08-10 06:45:00|5178|5128|5175.9|5125.9|5178|5128|5175.8|5125.8|0
1628578200000|2021-08-10 06:50:00|5176.1|5126.1|5178.8|5128.8|5178.8|5128.8|5175.2|5125.2|0
1628578500000|2021-08-10 06:55:00|5178.6|5128.6|5178.2|5128.2|5178.8|5128.8|5175.3|5125.3|0
1628578800000|2021-08-10 07:00:00|5177.3|5127.3|5182.9|5132.9|5183.8|5133.8|5174.1|5124.1|0
1628579100000|2021-08-10 07:05:00|5182.7|5132.7|5152.2|5132.2|5182.7|5132.7|5148.8|5128.8|0
1628579400000|2021-08-10 07:10:00|5152.8|5132.8|5148.2|5128.2|5153|5133|5145.4|5125.4|0
1628579700000|2021-08-10 07:15:00|5148.3|5128.3|5152.7|5132.7|5154.1|5134.1|5146.9|5126.9|0
1628580000000|2021-08-10 07:20:00|5152.6|5132.6|5152.1|5132.1|5155|5135|5152.1|5132.1|0
1628580300000|2021-08-10 07:25:00|5151.7|5131.7|5150|5130|5152.3|5132.3|5149|5129|0
1628580600000|2021-08-10 07:30:00|5149.9|5129.9|5145.1|5125.1|5149.9|5129.9|5143.7|5123.7|0
1628580900000|2021-08-10 07:35:00|5144.9|5124.9|5144.6|5124.6|5145.1|5125.1|5143.7|5123.7|0
1628581200000|2021-08-10 07:40:00|5144.7|5124.7|5139.6|5119.6|5144.7|5124.7|5139.6|5119.6|0
1628581500000|2021-08-10 07:45:00|5139.3|5119.3|5139.1|5119.1|5140.5|5120.5|5137.9|5117.9|0
1628581800000|2021-08-10 07:50:00|5138.7|5118.7|5138.1|5118.1|5139.9|5119.9|5138|5118|0
1628582100000|2021-08-10 07:55:00|5138.6|5118.6|5140.3|5120.3|5140.6|5120.6|5138.2|5118.2|0
1628582400000|2021-08-10 08:00:00|5140.2|5120.2|5142.1|5122.1|5142.1|5122.1|5140.2|5120.2|0
1628582700000|2021-08-10 08:05:00|5142.3|5122.3|5142|5122|5143.4|5123.4|5141.5|5121.5|0
1628583000000|2021-08-10 08:10:00|5141.9|5121.9|5139.6|5119.6|5141.9|5121.9|5139.2|5119.2|0
1628583300000|2021-08-10 08:15:00|5138.9|5118.9|5142.1|5122.1|5142.2|5122.2|5137.7|5117.7|0
1628583600000|2021-08-10 08:20:00|5142.2|5122.2|5143.5|5123.5|5145.3|5125.3|5142.1|5122.1|0
1628583900000|2021-08-10 08:25:00|5143|5123|5149.7|5129.7|5150.2|5130.2|5143|5123|0
1628584200000|2021-08-10 08:30:00|5149.5|5129.5|5148.3|5128.3|5150.6|5130.6|5147.6|5127.6|0
1628584500000|2021-08-10 08:35:00|5148.4|5128.4|5156.6|5136.6|5157.8|5137.8|5148.4|5128.4|0
1628584800000|2021-08-10 08:40:00|5156.5|5136.5|5157.3|5137.3|5159|5139|5156.5|5136.5|0
1628585100000|2021-08-10 08:45:00|5157.1|5137.1|5158.4|5138.4|5159.8|5139.8|5156.9|5136.9|0
1628585400000|2021-08-10 08:50:00|5158.3|5138.3|5159.4|5139.4|5160.6|5140.6|5158.3|5138.3|0
1628585700000|2021-08-10 08:55:00|5159.5|5139.5|5156.2|5136.2|5160.3|5140.3|5156.2|5136.2|0
1628586000000|2021-08-10 09:00:00|5156.1|5136.1|5151|5131|5156.2|5136.2|5150.8|5130.8|0
1628586300000|2021-08-10 09:05:00|5151.1|5131.1|5148.2|5128.2|5151.9|5131.9|5147.4|5127.4|0
1628586600000|2021-08-10 09:10:00|5148.1|5128.1|5149.2|5129.2|5149.8|5129.8|5148.1|5128.1|0
1628586900000|2021-08-10 09:15:00|5149.3|5129.3|5144.3|5124.3|5149.3|5129.3|5144.3|5124.3|0
1628587200000|2021-08-10 09:20:00|5144.6|5124.6|5144.9|5124.9|5145|5125|5143.6|5123.6|0
1628587500000|2021-08-10 09:25:00|5144.8|5124.8|5144.6|5124.6|5146.1|5126.1|5144.3|5124.3|0
1628587800000|2021-08-10 09:30:00|5144.5|5124.5|5145.8|5125.8|5146.6|5126.6|5144.3|5124.3|0
1628588100000|2021-08-10 09:35:00|5145.7|5125.7|5146.4|5126.4|5146.6|5126.6|5143.1|5123.1|0
1628588400000|2021-08-10 09:40:00|5146.5|5126.5|5146.5|5126.5|5147.3|5127.3|5146.3|5126.3|0
1628588700000|2021-08-10 09:45:00|5147.2|5127.2|5149.7|5129.7|5150.2|5130.2|5146.9|5126.9|0
1628589000000|2021-08-10 09:50:00|5149.9|5129.9|5148.9|5128.9|5151.9|5131.9|5148.8|5128.8|0
1628589300000|2021-08-10 09:55:00|5148.5|5128.5|5144.4|5124.4|5148.6|5128.6|5144.1|5124.1|0
1628589600000|2021-08-10 10:00:00|5144.5|5124.5|5143.5|5123.5|5144.5|5124.5|5143.4|5123.4|0
1628589900000|2021-08-10 10:05:00|5143.6|5123.6|5145|5125|5145|5125|5143.6|5123.6|0
1628590200000|2021-08-10 10:10:00|5145.1|5125.1|5146|5126|5147.4|5127.4|5145.1|5125.1|0
1628590500000|2021-08-10 10:15:00|5146.1|5126.1|5145.7|5125.7|5146.9|5126.9|5144.9|5124.9|0
1628590800000|2021-08-10 10:20:00|5145.9|5125.9|5144.8|5124.8|5145.9|5125.9|5143.1|5123.1|0
1628591100000|2021-08-10 10:25:00|5144.9|5124.9|5143.3|5123.3|5145.1|5125.1|5142.5|5122.5|0
1628591400000|2021-08-10 10:30:00|5143.5|5123.5|5141.3|5121.3|5143.5|5123.5|5141.3|5121.3|0
1628591700000|2021-08-10 10:35:00|5141.1|5121.1|5142.4|5122.4|5142.5|5122.5|5140.8|5120.8|0
1628592000000|2021-08-10 10:40:00|5142.5|5122.5|5142|5122|5142.8|5122.8|5141.5|5121.5|0
1628592300000|2021-08-10 10:45:00|5141.7|5121.7|5143.7|5123.7|5143.8|5123.8|5140.4|5120.4|0
1628592600000|2021-08-10 10:50:00|5143.6|5123.6|5145|5125|5145.3|5125.3|5142.4|5122.4|0
1628592900000|2021-08-10 10:55:00|5145.3|5125.3|5145.4|5125.4|5145.6|5125.6|5143.8|5123.8|0
1628593200000|2021-08-10 11:00:00|5145.3|5125.3|5145.6|5125.6|5146.2|5126.2|5144|5124|0
1628593500000|2021-08-10 11:05:00|5145.8|5125.8|5146.9|5126.9|5147.7|5127.7|5145.7|5125.7|0
1628593800000|2021-08-10 11:10:00|5147|5127|5147.9|5127.9|5149.4|5129.4|5146.8|5126.8|0
1628594100000|2021-08-10 11:15:00|5147.8|5127.8|5148.5|5128.5|5148.5|5128.5|5145.1|5125.1|0
1628594400000|2021-08-10 11:20:00|5148.6|5128.6|5150.3|5130.3|5150.6|5130.6|5147.8|5127.8|0
1628594700000|2021-08-10 11:25:00|5150.4|5130.4|5154.8|5134.8|5155.9|5135.9|5150.4|5130.4|0
1628595000000|2021-08-10 11:30:00|5154.9|5134.9|5153|5133|5154.9|5134.9|5151.7|5131.7|0
1628595300000|2021-08-10 11:35:00|5153.1|5133.1|5150.5|5130.5|5154.1|5134.1|5150.4|5130.4|0
1628595600000|2021-08-10 11:40:00|5150.7|5130.7|5152.3|5132.3|5152.7|5132.7|5150.1|5130.1|0
1628595900000|2021-08-10 11:45:00|5152.2|5132.2|5150.8|5130.8|5152.2|5132.2|5150.3|5130.3|0
1628596200000|2021-08-10 11:50:00|5151|5131|5148.5|5128.5|5151|5131|5148.2|5128.2|0
1628596500000|2021-08-10 11:55:00|5148.4|5128.4|5148.4|5128.4|5148.6|5128.6|5148|5128|0
1628596800000|2021-08-10 12:00:00|5148.6|5128.6|5145.8|5125.8|5148.8|5128.8|5145.7|5125.7|0
1628597100000|2021-08-10 12:05:00|5145.9|5125.9|5146.5|5126.5|5146.5|5126.5|5145|5125|0
1628597400000|2021-08-10 12:10:00|5146.4|5126.4|5145.2|5125.2|5147.2|5127.2|5143.8|5123.8|0
1628597700000|2021-08-10 12:15:00|5145.3|5125.3|5144.8|5124.8|5145.3|5125.3|5143.8|5123.8|0
1628598000000|2021-08-10 12:20:00|5144.9|5124.9|5145.2|5125.2|5145.7|5125.7|5144.8|5124.8|0
1628598300000|2021-08-10 12:25:00|5145.1|5125.1|5144|5124|5145.3|5125.3|5144|5124|0
1628598600000|2021-08-10 12:30:00|5144.3|5124.3|5146.7|5126.7|5146.8|5126.8|5144.1|5124.1|0
1628598900000|2021-08-10 12:35:00|5147.2|5127.2|5146.2|5126.2|5147.6|5127.6|5145.4|5125.4|0
1628599200000|2021-08-10 12:40:00|5146.3|5126.3|5144.8|5124.8|5146.3|5126.3|5144.7|5124.7|0
1628599500000|2021-08-10 12:45:00|5144.9|5124.9|5147|5127|5147.1|5127.1|5144.8|5124.8|0
1628599800000|2021-08-10 12:50:00|5146.9|5126.9|5146.5|5126.5|5147.1|5127.1|5146|5126|0
1628600100000|2021-08-10 12:55:00|5146.4|5126.4|5146.8|5126.8|5148.2|5128.2|5146.4|5126.4|0
1628600400000|2021-08-10 13:00:00|5147|5127|5146.6|5126.6|5147.6|5127.6|5146|5126|0
1628600700000|2021-08-10 13:05:00|5146.7|5126.7|5144.6|5124.6|5146.7|5126.7|5144.1|5124.1|0
1628601000000|2021-08-10 13:10:00|5144.7|5124.7|5144.2|5124.2|5145.4|5125.4|5144.2|5124.2|0
1628601300000|2021-08-10 13:15:00|5144.3|5124.3|5146.3|5126.3|5147|5127|5144.2|5124.2|0
1628601600000|2021-08-10 13:20:00|5146.4|5126.4|5146.4|5126.4|5146.6|5126.6|5145.4|5125.4|0
1628601900000|2021-08-10 13:25:00|5146.7|5126.7|5148.5|5128.5|5149.9|5129.9|5146.6|5126.6|0
1628602200000|2021-08-10 13:30:00|5148.6|5128.6|5152.8|5132.8|5153|5133|5148.4|5128.4|0
1628602500000|2021-08-10 13:35:00|5152.7|5132.7|5152.2|5132.2|5153.9|5133.9|5151.6|5131.6|0
1628602800000|2021-08-10 13:40:00|5152.3|5132.3|5153.6|5133.6|5156.5|5136.5|5152.3|5132.3|0
1628603100000|2021-08-10 13:45:00|5153.2|5133.2|5156.3|5136.3|5156.5|5136.5|5151.4|5131.4|0
1628603400000|2021-08-10 13:50:00|5156.5|5136.5|5158.6|5138.6|5159|5139|5156.1|5136.1|0
1628603700000|2021-08-10 13:55:00|5158.8|5138.8|5161.6|5141.6|5162.3|5142.3|5158.7|5138.7|0
1628604000000|2021-08-10 14:00:00|5161.5|5141.5|5161.8|5141.8|5163.3|5143.3|5158.5|5138.5|0
1628604300000|2021-08-10 14:05:00|5161.5|5141.5|5161.7|5141.7|5162|5142|5159|5139|0
1628604600000|2021-08-10 14:10:00|5161.8|5141.8|5161|5141|5162.4|5142.4|5160.4|5140.4|0
1628604900000|2021-08-10 14:15:00|5161.1|5141.1|5162|5142|5162.7|5142.7|5160.7|5140.7|0
1628605200000|2021-08-10 14:20:00|5161.9|5141.9|5165|5145|5165.6|5145.6|5160.9|5140.9|0
1628605500000|2021-08-10 14:25:00|5164.9|5144.9|5163.1|5143.1|5165.2|5145.2|5163|5143|0
1628605800000|2021-08-10 14:30:00|5163.2|5143.2|5162.8|5142.8|5164.3|5144.3|5162.3|5142.3|0
1628606100000|2021-08-10 14:35:00|5162.9|5142.9|5165.6|5145.6|5165.7|5145.7|5162.8|5142.8|0
1628606400000|2021-08-10 14:40:00|5165.4|5145.4|5161.1|5141.1|5165.7|5145.7|5161.1|5141.1|0
1628606700000|2021-08-10 14:45:00|5160.9|5140.9|5159.8|5139.8|5161.8|5141.8|5158.8|5138.8|0
1628607000000|2021-08-10 14:50:00|5160|5140|5162.8|5142.8|5164.6|5144.6|5160|5140|0
1628607300000|2021-08-10 14:55:00|5163.1|5143.1|5162.5|5142.5|5163.5|5143.5|5162.1|5142.1|0
1628607600000|2021-08-10 15:00:00|5162.3|5142.3|5162.1|5142.1|5162.9|5142.9|5161.7|5141.7|0
1628607900000|2021-08-10 15:05:00|5162.2|5142.2|5161.9|5141.9|5162.8|5142.8|5161.5|5141.5|0
1628608200000|2021-08-10 15:10:00|5162|5142|5159.9|5139.9|5162|5142|5159.7|5139.7|0
1628608500000|2021-08-10 15:15:00|5160|5140|5159.4|5139.4|5160.2|5140.2|5158.9|5138.9|0
1628608800000|2021-08-10 15:20:00|5159.5|5139.5|5160.6|5140.6|5160.8|5140.8|5159.2|5139.2|0
1628609100000|2021-08-10 15:25:00|5160.5|5140.5|5159.7|5139.7|5160.7|5140.7|5158.8|5138.8|0
1628609400000|2021-08-10 15:30:00|5174.7|5124.7|5172.4|5122.4|5175.3|5125.3|5171.8|5121.8|0
1628609700000|2021-08-10 15:35:00|5172.1|5122.1|5173|5123|5173|5123|5171.2|5121.2|0
1628610000000|2021-08-10 15:40:00|5173.6|5123.6|5174.3|5124.3|5174.3|5124.3|5173|5123|0
1628610300000|2021-08-10 15:45:00|5174.4|5124.4|5174.4|5124.4|5175|5125|5174.3|5124.3|0
1628610600000|2021-08-10 15:50:00|5174.1|5124.1|5173.8|5123.8|5175|5125|5173.8|5123.8|0
1628610900000|2021-08-10 15:55:00|5174|5124|5173.8|5123.8|5174.4|5124.4|5173.8|5123.8|0
1628611200000|2021-08-10 16:00:00|5174.1|5124.1|5175.7|5125.7|5176.8|5126.8|5174.1|5124.1|0
1628611500000|2021-08-10 16:05:00|5175.6|5125.6|5175.5|5125.5|5176.8|5126.8|5175.5|5125.5|0
1628611800000|2021-08-10 16:10:00|5175.3|5125.3|5175.5|5125.5|5175.5|5125.5|5174.3|5124.3|0
1628612100000|2021-08-10 16:15:00|5175.6|5125.6|5178.5|5128.5|5178.6|5128.6|5175.5|5125.5|0
1628612400000|2021-08-10 16:20:00|5178.6|5128.6|5176.8|5126.8|5179.2|5129.2|5176.8|5126.8|0
1628612700000|2021-08-10 16:25:00|5177.4|5127.4|5177.3|5127.3|5178.6|5128.6|5177.1|5127.1|0
1628613000000|2021-08-10 16:30:00|5177.5|5127.5|5176.6|5126.6|5177.9|5127.9|5176|5126|0
1628613300000|2021-08-10 16:35:00|5176.7|5126.7|5176.1|5126.1|5177.3|5127.3|5175.5|5125.5|0
1628613600000|2021-08-10 16:40:00|5176|5126|5175.5|5125.5|5176.1|5126.1|5175.4|5125.4|0
1628613900000|2021-08-10 16:45:00|5175.7|5125.7|5176|5126|5176.1|5126.1|5174.2|5124.2|0
1628614200000|2021-08-10 16:50:00|5176.3|5126.3|5176.6|5126.6|5177.2|5127.2|5176.3|5126.3|0
1628614500000|2021-08-10 16:55:00|5177.2|5127.2|5177.8|5127.8|5177.8|5127.8|5176.6|5126.6|0
1628614800000|2021-08-10 17:00:00|5178.1|5128.1|5177.8|5127.8|5178.4|5128.4|5177.2|5127.2|0
1628615100000|2021-08-10 17:05:00|5177.5|5127.5|5178.3|5128.3|5178.4|5128.4|5177.2|5127.2|0
1628615400000|2021-08-10 17:10:00|5178.1|5128.1|5177.2|5127.2|5178.1|5128.1|5177.2|5127.2|0
1628615700000|2021-08-10 17:15:00|5177.1|5127.1|5177.2|5127.2|5177.8|5127.8|5177.1|5127.1|0
1628616000000|2021-08-10 17:20:00|5177|5127|5176.6|5126.6|5177.2|5127.2|5176|5126|0
1628616300000|2021-08-10 17:25:00|5176.4|5126.4|5176|5126|5176.6|5126.6|5175.4|5125.4|0
1628616600000|2021-08-10 17:30:00|5176.1|5126.1|5176.7|5126.7|5176.7|5126.7|5176|5126|0
1628616900000|2021-08-10 17:35:00|5176.6|5126.6|5176.1|5126.1|5176.7|5126.7|5176|5126|0
1628617200000|2021-08-10 17:40:00|5176.3|5126.3|5176.1|5126.1|5176.7|5126.7|5176.1|5126.1|0
1628617500000|2021-08-10 17:45:00|5176|5126|5174.8|5124.8|5176|5126|5172.9|5122.9|0
1628617800000|2021-08-10 17:50:00|5174.2|5124.2|5174.8|5124.8|5175.4|5125.4|5174.2|5124.2|0
1628618100000|2021-08-10 17:55:00|5174.9|5124.9|5176.1|5126.1|5176.1|5126.1|5174.8|5124.8|0
1628618400000|2021-08-10 18:00:00|5176.3|5126.3|5174.8|5124.8|5176.7|5126.7|5174.8|5124.8|0
1628618700000|2021-08-10 18:05:00|5174.7|5124.7|5174.7|5124.7|5175.3|5125.3|5174.1|5124.1|0
1628619000000|2021-08-10 18:10:00|5174.5|5124.5|5174.1|5124.1|5175.3|5125.3|5173.5|5123.5|0
1628619300000|2021-08-10 18:15:00|5173.8|5123.8|5175.3|5125.3|5175.3|5125.3|5172.9|5122.9|0
1628619600000|2021-08-10 18:20:00|5175.1|5125.1|5175.4|5125.4|5175.4|5125.4|5174.1|5124.1|0
1628619900000|2021-08-10 18:25:00|5175.3|5125.3|5176|5126|5176|5126|5175.3|5125.3|0
1628620500000|2021-08-10 18:35:00|5176.6|5126.6|5176.6|5126.6|5177.2|5127.2|5176|5126|0
1628620800000|2021-08-10 18:40:00|5176.8|5126.8|5177.2|5127.2|5177.8|5127.8|5176.6|5126.6|0
1628621100000|2021-08-10 18:45:00|5177.3|5127.3|5177.2|5127.2|5177.4|5127.4|5176.6|5126.6|0
1628621400000|2021-08-10 18:50:00|5177.4|5127.4|5177.2|5127.2|5177.8|5127.8|5177.1|5127.1|0
1628621700000|2021-08-10 18:55:00|5177.1|5127.1|5177.2|5127.2|5177.2|5127.2|5176.5|5126.5|0
1628622000000|2021-08-10 19:00:00|5177.4|5127.4|5175.9|5125.9|5177.8|5127.8|5175.9|5125.9|0
1628622300000|2021-08-10 19:05:00|5176.1|5126.1|5176.5|5126.5|5176.5|5126.5|5175.3|5125.3|0
1628622600000|2021-08-10 19:10:00|5176.3|5126.3|5176.4|5126.4|5176.5|5126.5|5175.8|5125.8|0
1628622900000|2021-08-10 19:15:00|5176.5|5126.5|5177.6|5127.6|5177.6|5127.6|5176.4|5126.4|0
1628623200000|2021-08-10 19:20:00|5177.5|5127.5|5178.8|5128.8|5178.8|5128.8|5177.3|5127.3|0
1628623500000|2021-08-10 19:25:00|5179|5129|5179.4|5129.4|5179.4|5129.4|5179|5129|0
1628623800000|2021-08-10 19:30:00|5179.2|5129.2|5179.4|5129.4|5179.4|5129.4|5178.7|5128.7|0
1628624100000|2021-08-10 19:35:00|5180|5130|5179.2|5129.2|5180|5130|5179.2|5129.2|0
1628624400000|2021-08-10 19:40:00|5179.3|5129.3|5180.4|5130.4|5181|5131|5179.2|5129.2|0
1628624700000|2021-08-10 19:45:00|5180.2|5130.2|5178|5128|5180.4|5130.4|5178|5128|0
1628625000000|2021-08-10 19:50:00|5177.8|5127.8|5177.4|5127.4|5179.2|5129.2|5177.4|5127.4|0
1628625300000|2021-08-10 19:55:00|5177.6|5127.6|5181|5131|5181|5131|5177.6|5127.6|0
1628625600000|2021-08-10 20:00:00|5180.9|5130.9|5177.7|5127.7|5181.1|5131.1|5177.7|5127.7|0
1628625900000|2021-08-10 20:05:00|5177.8|5127.8|5177.5|5127.5|5178.6|5128.6|5177.5|5127.5|0
1628626200000|2021-08-10 20:10:00|5177.4|5127.4|5178|5128|5178.2|5128.2|5177.2|5127.2|0
1628626500000|2021-08-10 20:15:00|5178.1|5128.1|5178.2|5128.2|5178.6|5128.6|5178|5128|0
1628626800000|2021-08-10 20:20:00|5178.6|5128.6|5179.3|5129.3|5179.3|5129.3|5178.6|5128.6|0
1628627100000|2021-08-10 20:25:00|5179.1|5129.1|5179.3|5129.3|5179.3|5129.3|5179.1|5129.1|0
1628627400000|2021-08-10 20:30:00|5179.6|5129.6|5180.1|5130.1|5180.4|5130.4|5179.6|5129.6|0
1628627700000|2021-08-10 20:35:00|5180|5130|5180.4|5130.4|5180.7|5130.7|5179.8|5129.8|0
1628628000000|2021-08-10 20:40:00|5180.7|5130.7|5180.7|5130.7|5180.7|5130.7|5180.4|5130.4|0
1628628300000|2021-08-10 20:45:00|5180.6|5130.6|5179.8|5129.8|5180.7|5130.7|5179.6|5129.6|0
1628628600000|2021-08-10 20:50:00|5180.1|5130.1|5180.4|5130.4|5180.4|5130.4|5180.1|5130.1|0
1628628900000|2021-08-10 20:55:00|5180.1|5130.1|5180.3|5130.3|5180.5|5130.5|5179.8|5129.8|0
1628629200000|2021-08-10 21:00:00|5180.2|5130.2|5180.3|5130.3|5180.3|5130.3|5179.6|5129.6|0
1628629500000|2021-08-10 21:05:00|5180.2|5130.2|5180.2|5130.2|5180.2|5130.2|5180.2|5130.2|0
1628630700000|2021-08-10 21:25:00|5180.3|5130.3|5180.3|5130.3|5180.3|5130.3|5180.3|5130.3|0
1628631000000|2021-08-10 21:30:00|5180.4|5130.4|5180.4|5130.4|5180.4|5130.4|5180.3|5130.3|0
1628631300000|2021-08-10 21:35:00|5180.3|5130.3|5180.3|5130.3|5180.4|5130.4|5180.3|5130.3|0
1628631600000|2021-08-10 21:40:00|5180.4|5130.4|5180.4|5130.4|5180.4|5130.4|5180.4|5130.4|0
1628631900000|2021-08-10 21:45:00|5180.3|5130.3|5180.3|5130.3|5180.3|5130.3|5180.3|5130.3|0
1628632200000|2021-08-10 21:50:00|5180.1|5130.1|5180|5130|5180.1|5130.1|5179.5|5129.5|0
1628632800000|2021-08-10 22:00:00|5179.9|5129.9|5180.1|5130.1|5180.8|5130.8|5179.6|5129.6|0
1628633100000|2021-08-10 22:05:00|5180.4|5130.4|5180.4|5130.4|5180.7|5130.7|5179.8|5129.8|0
1628633400000|2021-08-10 22:10:00|5180.5|5130.5|5180.1|5130.1|5180.7|5130.7|5180.1|5130.1|0
1628633700000|2021-08-10 22:15:00|5180|5130|5179.1|5129.1|5180|5130|5178.8|5128.8|0
1628634000000|2021-08-10 22:20:00|5179.3|5129.3|5179.1|5129.1|5179.3|5129.3|5178.6|5128.6|0
1628634300000|2021-08-10 22:25:00|5179.3|5129.3|5179.6|5129.6|5179.6|5129.6|5179.1|5129.1|0
1628634600000|2021-08-10 22:30:00|5179.5|5129.5|5179.6|5129.6|5179.6|5129.6|5179.1|5129.1|0
1628634900000|2021-08-10 22:35:00|5179.8|5129.8|5179.3|5129.3|5179.8|5129.8|5179.3|5129.3|0
1628635200000|2021-08-10 22:40:00|5179.2|5129.2|5179.1|5129.1|5179.3|5129.3|5178.8|5128.8|0
1628635500000|2021-08-10 22:45:00|5179|5129|5178.2|5128.2|5179|5129|5178.2|5128.2|0
1628635800000|2021-08-10 22:50:00|5178.6|5128.6|5178.8|5128.8|5178.8|5128.8|5178.2|5128.2|0
1628636100000|2021-08-10 22:55:00|5178.6|5128.6|5178.2|5128.2|5178.6|5128.6|5178.2|5128.2|0
1628636400000|2021-08-10 23:00:00|5178.6|5128.6|5178.6|5128.6|5178.8|5128.8|5178.2|5128.2|0
1628636700000|2021-08-10 23:05:00|5178.5|5128.5|5177.8|5127.8|5178.5|5128.5|5177.2|5127.2|0
1628637000000|2021-08-10 23:10:00|5177.7|5127.7|5178.2|5128.2|5178.6|5128.6|5177.7|5127.7|0
1628637300000|2021-08-10 23:15:00|5178.6|5128.6|5178.2|5128.2|5178.6|5128.6|5178.2|5128.2|0
1628637600000|2021-08-10 23:20:00|5178.1|5128.1|5178|5128|5178.2|5128.2|5177.7|5127.7|0
1628637900000|2021-08-10 23:25:00|5178.2|5128.2|5178.2|5128.2|5178.2|5128.2|5178.2|5128.2|0
1628638200000|2021-08-10 23:30:00|5178|5128|5178.2|5128.2|5178.2|5128.2|5178|5128|0
1628638800000|2021-08-10 23:40:00|5178|5128|5177.7|5127.7|5178|5128|5177.7|5127.7|0
1628639100000|2021-08-10 23:45:00|5177.8|5127.8|5178.6|5128.6|5179.1|5129.1|5177.8|5127.8|0
1628639400000|2021-08-10 23:50:00|5178.5|5128.5|5178.8|5128.8|5179.1|5129.1|5178.2|5128.2|0
1628639700000|2021-08-10 23:55:00|5179.1|5129.1|5178.2|5128.2|5179.1|5129.1|5177.8|5127.8|0
1628640000000|2021-08-11 00:00:00|5178.6|5128.6|5179.8|5129.8|5180.9|5130.9|5178.2|5128.2|0
1628640300000|2021-08-11 00:05:00|5179.7|5129.7|5178.8|5128.8|5180.1|5130.1|5178.2|5128.2|0
1628640600000|2021-08-11 00:10:00|5179.1|5129.1|5178.2|5128.2|5179.6|5129.6|5178.2|5128.2|0
1628640900000|2021-08-11 00:15:00|5178.6|5128.6|5182.2|5132.2|5182.5|5132.5|5178.2|5128.2|0
1628641200000|2021-08-11 00:20:00|5182.3|5132.3|5181.9|5131.9|5183.1|5133.1|5181.9|5131.9|0
1628641500000|2021-08-11 00:25:00|5182.5|5132.5|5180.7|5130.7|5182.5|5132.5|5180.7|5130.7|0
1628641800000|2021-08-11 00:30:00|5180.1|5130.1|5180.7|5130.7|5181|5131|5179.8|5129.8|0
1628642100000|2021-08-11 00:35:00|5180.5|5130.5|5180.7|5130.7|5181.3|5131.3|5180.1|5130.1|0
1628642400000|2021-08-11 00:40:00|5180.8|5130.8|5180.1|5130.1|5181.3|5131.3|5180.1|5130.1|0
1628642700000|2021-08-11 00:45:00|5180|5130|5179.5|5129.5|5180.7|5130.7|5179.5|5129.5|0
1628643000000|2021-08-11 00:50:00|5179.6|5129.6|5180.7|5130.7|5181.3|5131.3|5179.6|5129.6|0
1628643300000|2021-08-11 00:55:00|5180.5|5130.5|5178.9|5128.9|5180.7|5130.7|5178.9|5128.9|0
1628643600000|2021-08-11 01:00:00|5178.8|5128.8|5177.1|5127.1|5178.8|5128.8|5177|5127|0
1628643900000|2021-08-11 01:05:00|5177.3|5127.3|5177.3|5127.3|5177.7|5127.7|5177.1|5127.1|0
1628644200000|2021-08-11 01:10:00|5177.4|5127.4|5176.5|5126.5|5177.7|5127.7|5176.5|5126.5|0
1628644500000|2021-08-11 01:15:00|5176.3|5126.3|5178.3|5128.3|5178.3|5128.3|5175.9|5125.9|0
1628644800000|2021-08-11 01:20:00|5178.4|5128.4|5178.3|5128.3|5178.9|5128.9|5178|5128|0
1628645100000|2021-08-11 01:25:00|5178.5|5128.5|5180.4|5130.4|5180.7|5130.7|5178.5|5128.5|0
1628645400000|2021-08-11 01:30:00|5180.2|5130.2|5181.3|5131.3|5181.3|5131.3|5180.1|5130.1|0
1628645700000|2021-08-11 01:35:00|5181.2|5131.2|5181.3|5131.3|5182.2|5132.2|5180.9|5130.9|0
1628646000000|2021-08-11 01:40:00|5181.2|5131.2|5181.9|5131.9|5181.9|5131.9|5180.7|5130.7|0
1628646300000|2021-08-11 01:45:00|5181.8|5131.8|5180.1|5130.1|5181.8|5131.8|5180.1|5130.1|0
1628646600000|2021-08-11 01:50:00|5180.2|5130.2|5182.2|5132.2|5182.2|5132.2|5180.1|5130.1|0
1628646900000|2021-08-11 01:55:00|5182|5132|5181.9|5131.9|5182.2|5132.2|5180.7|5130.7|0
1628647200000|2021-08-11 02:00:00|5182|5132|5181.6|5131.6|5182.2|5132.2|5180.7|5130.7|0
1628647500000|2021-08-11 02:05:00|5181.7|5131.7|5182.5|5132.5|5182.5|5132.5|5181.3|5131.3|0
1628647800000|2021-08-11 02:10:00|5182.6|5132.6|5182.8|5132.8|5183.7|5133.7|5182.5|5132.5|0
1628648100000|2021-08-11 02:15:00|5182.9|5132.9|5182.6|5132.6|5183.4|5133.4|5182.5|5132.5|0
1628648400000|2021-08-11 02:20:00|5182.7|5132.7|5182.5|5132.5|5182.8|5132.8|5182|5132|0
1628648700000|2021-08-11 02:25:00|5182.2|5132.2|5182|5132|5182.6|5132.6|5182|5132|0
1628649000000|2021-08-11 02:30:00|5181.9|5131.9|5180.2|5130.2|5182|5132|5180.2|5130.2|0
1628649300000|2021-08-11 02:35:00|5180|5130|5180.8|5130.8|5180.8|5130.8|5179.6|5129.6|0
1628649600000|2021-08-11 02:40:00|5180.7|5130.7|5180.8|5130.8|5181|5131|5180.2|5130.2|0
1628649900000|2021-08-11 02:45:00|5180.6|5130.6|5180.8|5130.8|5180.8|5130.8|5180.2|5130.2|0
1628650200000|2021-08-11 02:50:00|5180.5|5130.5|5180.8|5130.8|5181.4|5131.4|5180.2|5130.2|0
1628650500000|2021-08-11 02:55:00|5181|5131|5180.8|5130.8|5181.4|5131.4|5180.8|5130.8|0
1628650800000|2021-08-11 03:00:00|5180.9|5130.9|5179.9|5129.9|5181.1|5131.1|5179.6|5129.6|0
1628651100000|2021-08-11 03:05:00|5179.8|5129.8|5178.7|5128.7|5179.9|5129.9|5178.7|5128.7|0
1628651400000|2021-08-11 03:10:00|5178.8|5128.8|5179.3|5129.3|5179.6|5129.6|5178.4|5128.4|0
1628651700000|2021-08-11 03:15:00|5179.4|5129.4|5180.2|5130.2|5180.2|5130.2|5178.4|5128.4|0
1628652000000|2021-08-11 03:20:00|5180.4|5130.4|5179.9|5129.9|5180.8|5130.8|5179.3|5129.3|0
1628652300000|2021-08-11 03:25:00|5179.7|5129.7|5178.4|5128.4|5179.7|5129.7|5178.4|5128.4|0
1628652600000|2021-08-11 03:30:00|5178.5|5128.5|5179.6|5129.6|5179.6|5129.6|5178.4|5128.4|0
1628652900000|2021-08-11 03:35:00|5179.5|5129.5|5179|5129|5179.6|5129.6|5179|5129|0
1628653200000|2021-08-11 03:40:00|5178.9|5128.9|5178.4|5128.4|5179|5129|5178|5128|0
1628653500000|2021-08-11 03:45:00|5178.5|5128.5|5178.4|5128.4|5178.6|5128.6|5177.8|5127.8|0
1628653800000|2021-08-11 03:50:00|5178.6|5128.6|5178.4|5128.4|5179|5129|5177.8|5127.8|0
1628654100000|2021-08-11 03:55:00|5178.5|5128.5|5178.4|5128.4|5179|5129|5178.4|5128.4|0
1628654700000|2021-08-11 04:05:00|5178.2|5128.2|5177.4|5127.4|5178.2|5128.2|5177.2|5127.2|0
1628655000000|2021-08-11 04:10:00|5177.3|5127.3|5177.5|5127.5|5177.8|5127.8|5177.2|5127.2|0
1628655300000|2021-08-11 04:15:00|5177.4|5127.4|5177.5|5127.5|5177.8|5127.8|5177.2|5127.2|0
1628655600000|2021-08-11 04:20:00|5177.4|5127.4|5177.2|5127.2|5177.5|5127.5|5177.2|5127.2|0
1628655900000|2021-08-11 04:25:00|5177.1|5127.1|5176.3|5126.3|5177.2|5127.2|5176|5126|0
1628656200000|2021-08-11 04:30:00|5176.4|5126.4|5176.3|5126.3|5176.9|5126.9|5176|5126|0
1628656500000|2021-08-11 04:35:00|5176.2|5126.2|5176|5126|5176.6|5126.6|5176|5126|0
1628656800000|2021-08-11 04:40:00|5176.1|5126.1|5176.6|5126.6|5176.6|5126.6|5176.1|5126.1|0
1628657100000|2021-08-11 04:45:00|5176.5|5126.5|5176|5126|5176.6|5126.6|5176|5126|0
1628657700000|2021-08-11 04:55:00|5175.7|5125.7|5176.6|5126.6|5176.6|5126.6|5175.7|5125.7|0
1628658000000|2021-08-11 05:00:00|5176.4|5126.4|5176.6|5126.6|5176.6|5126.6|5176|5126|0
1628658300000|2021-08-11 05:05:00|5176.5|5126.5|5176.7|5126.7|5177.5|5127.5|5176.1|5126.1|0
1628658600000|2021-08-11 05:10:00|5176.6|5126.6|5176.4|5126.4|5176.7|5126.7|5176.1|5126.1|0
1628658900000|2021-08-11 05:15:00|5176.3|5126.3|5176.7|5126.7|5177.3|5127.3|5176.1|5126.1|0
1628659200000|2021-08-11 05:20:00|5176.8|5126.8|5177.5|5127.5|5177.9|5127.9|5176.7|5126.7|0
1628659500000|2021-08-11 05:25:00|5177.6|5127.6|5177.3|5127.3|5177.9|5127.9|5176.9|5126.9|0
1628659800000|2021-08-11 05:30:00|5177.2|5127.2|5176.7|5126.7|5177.3|5127.3|5176.7|5126.7|0